1624233600000|2021-06-21 00:00:00|452.44|448.94|451.85|448.35|453.93|450.43|451.85|448.35|510
1624233900000|2021-06-21 00:05:00|451.76|448.26|449.75|446.25|452.17|448.67|449.3|445.8|376
1624234200000|2021-06-21 00:10:00|449.77|446.27|449.3|445.8|450.16|446.66|449.11|445.61|298
1624234500000|2021-06-21 00:15:00|449.28|445.78|447.22|443.72|449.62|446.12|447.08|443.58|398
1624234800000|2021-06-21 00:20:00|447.21|443.71|448.93|445.43|449|445.5|447.19|443.69|383
1624235100000|2021-06-21 00:25:00|448.94|445.44|449.05|445.55|449.64|446.14|448.9|445.4|299
1624235400000|2021-06-21 00:30:00|449.04|445.54|448.75|445.25|450.01|446.51|448.49|444.99|347
1624235700000|2021-06-21 00:35:00|448.76|445.26|449.5|446|449.85|446.35|448.71|445.21|367
1624236000000|2021-06-21 00:40:00|449.51|446.01|448.95|445.45|449.99|446.49|448.95|445.45|349
1624236300000|2021-06-21 00:45:00|448.97|445.47|449.22|445.72|449.61|446.11|448.53|445.03|414
1624236600000|2021-06-21 00:50:00|449.2|445.7|449.14|445.64|449.38|445.88|448.73|445.23|298
1624236900000|2021-06-21 00:55:00|449.13|445.63|449.54|446.04|449.7|446.2|448.83|445.33|364
1624237200000|2021-06-21 01:00:00|449.59|446.09|450.05|446.55|450.63|447.13|449.58|446.08|363
1624237500000|2021-06-21 01:05:00|450.07|446.57|448.86|445.36|450.23|446.73|448.82|445.32|304
1624237800000|2021-06-21 01:10:00|448.85|445.35|447.41|443.91|448.91|445.41|447.38|443.88|342
1624238100000|2021-06-21 01:15:00|447.39|443.89|446.4|442.9|447.52|444.02|446.4|442.9|349
1624238400000|2021-06-21 01:20:00|446.39|442.89|445.77|442.27|446.66|443.16|445.7|442.2|267
1624238700000|2021-06-21 01:25:00|445.78|442.28|446.19|442.69|446.72|443.22|445.76|442.26|374
1624239000000|2021-06-21 01:30:00|446.15|442.65|447.37|443.87|447.7|444.2|446.14|442.64|358
1624239300000|2021-06-21 01:35:00|447.41|443.91|444.46|440.96|447.41|443.91|444.46|440.96|251
1624239600000|2021-06-21 01:40:00|444.47|440.97|443.63|440.13|444.74|441.24|443.39|439.89|346
1624239900000|2021-06-21 01:45:00|443.58|440.08|444.8|441.3|445|441.5|443.48|439.98|283
1624240200000|2021-06-21 01:50:00|444.82|441.32|445.19|441.69|445.67|442.17|444.77|441.27|301
1624240500000|2021-06-21 01:55:00|445.18|441.68|443.63|440.13|445.33|441.83|443.2|439.7|340
1624240800000|2021-06-21 02:00:00|443.68|440.18|445.39|441.89|445.53|442.03|443.64|440.14|398
1624241100000|2021-06-21 02:05:00|445.37|441.87|445.96|442.46|446.25|442.75|445.21|441.71|369
1624241400000|2021-06-21 02:10:00|445.92|442.42|444.04|440.54|445.93|442.43|443.77|440.27|345
1624241700000|2021-06-21 02:15:00|444.05|440.55|443.57|440.07|444.1|440.6|442.14|438.64|376
1624242000000|2021-06-21 02:20:00|443.56|440.06|444.05|440.55|444.86|441.36|443.4|439.9|358
1624242300000|2021-06-21 02:25:00|443.94|440.44|442.09|438.59|444.08|440.58|442.03|438.53|389
1624242600000|2021-06-21 02:30:00|442.12|438.62|440.93|437.43|442.37|438.87|440.22|436.72|372
1624242900000|2021-06-21 02:35:00|440.9|437.4|440.2|436.7|441.75|438.25|440.14|436.64|392
1624243200000|2021-06-21 02:40:00|440.22|436.72|439.44|435.94|440.67|437.17|439.41|435.91|305
1624243500000|2021-06-21 02:45:00|439.42|435.92|438.9|435.4|439.75|436.25|438.75|435.25|363
1624243800000|2021-06-21 02:50:00|438.89|435.39|439.4|435.9|439.99|436.49|438.37|434.87|370
1624244100000|2021-06-21 02:55:00|439.41|435.91|440.56|437.06|440.6|437.1|439.4|435.9|330
1624244400000|2021-06-21 03:00:00|440.53|437.03|440.3|436.8|441.58|438.08|440.2|436.7|293
1624244700000|2021-06-21 03:05:00|440.28|436.78|438.93|435.43|440.44|436.94|438.08|434.58|321
1624245000000|2021-06-21 03:10:00|438.94|435.44|439.43|435.93|439.63|436.13|437.95|434.45|316
1624245300000|2021-06-21 03:15:00|439.42|435.92|439.22|435.72|440.02|436.52|438.25|434.75|346
1624245600000|2021-06-21 03:20:00|439.23|435.73|438.31|434.81|439.43|435.93|438.28|434.78|270
1624245900000|2021-06-21 03:25:00|438.28|434.78|437.27|433.77|438.9|435.4|437.01|433.51|281
1624246200000|2021-06-21 03:30:00|437.26|433.76|436.32|432.82|438.34|434.84|436.09|432.59|358
1624246500000|2021-06-21 03:35:00|436.33|432.83|435.79|432.29|437.22|433.72|435.26|431.76|349
1624246800000|2021-06-21 03:40:00|435.78|432.28|435.23|431.73|435.82|432.32|434.75|431.25|345
1624247100000|2021-06-21 03:45:00|435.22|431.72|434.04|430.54|436.2|432.7|433.61|430.11|468
1624247400000|2021-06-21 03:50:00|434.03|430.53|434.11|430.61|435.23|431.73|433.28|429.78|421
1624247700000|2021-06-21 03:55:00|434.15|430.65|432.82|429.32|435.04|431.54|432.45|428.95|366
1624248000000|2021-06-21 04:00:00|432.84|429.34|431.03|427.53|433.81|430.31|430.66|427.16|508
1624248300000|2021-06-21 04:05:00|431.05|427.55|428.35|424.85|431.16|427.66|428.32|424.82|525
1624248600000|2021-06-21 04:10:00|428.31|424.81|426.21|422.71|429.74|426.24|426.18|422.68|529
1624248900000|2021-06-21 04:15:00|426.16|422.66|426.35|422.85|428.31|424.81|424.45|420.95|593
1624249200000|2021-06-21 04:20:00|426.37|422.87|425.8|422.3|427.3|423.8|423.55|420.05|588
1624249500000|2021-06-21 04:25:00|425.81|422.31|424.02|420.52|426.04|422.54|422.81|419.31|493
1624249800000|2021-06-21 04:30:00|423.92|420.42|423.51|420.01|425.32|421.82|422.61|419.11|381
1624250100000|2021-06-21 04:35:00|423.53|420.03|421.67|418.17|424.38|420.88|419.21|415.71|580
1624250400000|2021-06-21 04:40:00|421.66|418.16|422.75|419.25|422.75|419.25|418.67|415.17|643
1624250700000|2021-06-21 04:45:00|422.74|419.24|423.56|420.06|424.36|420.86|422|418.5|580
1624251000000|2021-06-21 04:50:00|423.51|420.01|424.29|420.79|424.34|420.84|422|418.5|557
1624251300000|2021-06-21 04:55:00|424.32|420.82|428.09|424.59|428.16|424.66|424.28|420.78|490
1624251600000|2021-06-21 05:00:00|428.08|424.58|429.99|426.49|430.21|426.71|427.45|423.95|489
1624251900000|2021-06-21 05:05:00|429.97|426.47|428.26|424.76|430.07|426.57|428.24|424.74|487
1624252200000|2021-06-21 05:10:00|428.25|424.75|423.96|420.46|429.01|425.51|423.16|419.66|536
1624252500000|2021-06-21 05:15:00|424.02|420.52|424.03|420.53|425.12|421.62|421.45|417.95|598
1624252800000|2021-06-21 05:20:00|424|420.5|422.99|419.49|424.93|421.43|421.94|418.44|524
1624253100000|2021-06-21 05:25:00|423|419.5|425.13|421.63|425.17|421.67|422.83|419.33|510
1624253400000|2021-06-21 05:30:00|425.14|421.64|425.78|422.28|426.91|423.41|424.95|421.45|494
1624253700000|2021-06-21 05:35:00|425.82|422.32|428.25|424.75|428.33|424.83|425.82|422.32|489
1624254000000|2021-06-21 05:40:00|428.16|424.66|428.56|425.06|429.03|425.53|427.46|423.96|338
1624254300000|2021-06-21 05:45:00|428.55|425.05|429.42|425.92|429.74|426.24|427.49|423.99|400
1624254600000|2021-06-21 05:50:00|429.44|425.94|428.99|425.49|429.6|426.1|428.35|424.85|471
1624254900000|2021-06-21 05:55:00|429|425.5|428.91|425.41|429.19|425.69|428.35|424.85|323
1624255200000|2021-06-21 06:00:00|428.93|425.43|428.48|424.98|428.93|425.43|427.96|424.46|232
1624255500000|2021-06-21 06:05:00|428.73|425.23|431.78|428.28|432.1|428.6|428.73|425.23|369
1624255800000|2021-06-21 06:10:00|431.95|428.45|431.71|428.21|432.09|428.59|430.95|427.45|346
1624256100000|2021-06-21 06:15:00|431.78|428.28|429.42|425.92|431.78|428.28|429.4|425.9|231
1624256400000|2021-06-21 06:20:00|429.54|426.04|427.86|424.36|429.9|426.4|427.72|424.22|376
1624256700000|2021-06-21 06:25:00|427.97|424.47|417.04|413.54|428.25|424.75|415.7|412.2|546
1624257000000|2021-06-21 06:30:00|418.22|414.72|407.68|404.18|418.22|414.72|405.63|402.13|580
1624257300000|2021-06-21 06:35:00|407.55|404.05|407.34|403.84|407.79|404.29|400.84|397.34|693
1624257600000|2021-06-21 06:40:00|407.36|403.86|400.72|397.22|408.82|405.32|400.39|396.89|749
1624257900000|2021-06-21 06:45:00|400.73|397.23|403.56|400.06|405.88|402.38|398.15|394.65|659
1624258200000|2021-06-21 06:50:00|403.2|399.7|406.31|402.81|407.59|404.09|403.2|399.7|581
1624258500000|2021-06-21 06:55:00|406.27|402.77|404.9|401.4|407.54|404.04|403.97|400.47|556
1624258800000|2021-06-21 07:00:00|404.84|401.34|409.36|405.86|409.68|406.18|403.56|400.06|559
1624259100000|2021-06-21 07:05:00|409.35|405.85|407.64|404.14|410.77|407.27|407.56|404.06|543
1624259400000|2021-06-21 07:10:00|407.61|404.11|406.52|403.02|407.69|404.19|404.99|401.49|561
1624259700000|2021-06-21 07:15:00|406.5|403|406.62|403.12|408.16|404.66|405.61|402.11|444
1624260000000|2021-06-21 07:20:00|406.57|403.07|404.99|401.49|406.7|403.2|404.98|401.48|640
1624260300000|2021-06-21 07:25:00|405|401.5|404.63|401.13|405.12|401.62|399.62|396.12|699
1624260600000|2021-06-21 07:30:00|404.67|401.17|403.19|399.69|404.82|401.32|402.28|398.78|690
1624260900000|2021-06-21 07:35:00|403.22|399.72|404.03|400.53|406.18|402.68|403.22|399.72|646
1624261200000|2021-06-21 07:40:00|404.01|400.51|401.93|398.43|405.55|402.05|401.75|398.25|612
1624261500000|2021-06-21 07:45:00|401.94|398.44|404.88|401.38|405.48|401.98|401.94|398.44|661
1624261800000|2021-06-21 07:50:00|404.91|401.41|407.84|404.34|408.17|404.67|404.76|401.26|604
1624262100000|2021-06-21 07:55:00|407.81|404.31|406.42|402.92|407.82|404.32|405.91|402.41|489
1624262400000|2021-06-21 08:00:00|406.44|402.94|404.46|400.96|406.5|403|403.17|399.67|528
1624262700000|2021-06-21 08:05:00|404.47|400.97|406.76|403.26|407|403.5|403.4|399.9|488
1624263000000|2021-06-21 08:10:00|406.8|403.3|409.31|405.81|409.93|406.43|404.77|401.27|586
1624263300000|2021-06-21 08:15:00|409.27|405.77|408.51|405.01|410.35|406.85|407.93|404.43|574
1624263600000|2021-06-21 08:20:00|408.56|405.06|408.32|404.82|409.19|405.69|407.71|404.21|461
1624263900000|2021-06-21 08:25:00|408.31|404.81|407.49|403.99|408.35|404.85|406.66|403.16|422
1624264200000|2021-06-21 08:30:00|407.44|403.94|404.48|400.98|407.44|403.94|404.3|400.8|511
1624264500000|2021-06-21 08:35:00|404.51|401.01|406.24|402.74|407.11|403.61|403.39|399.89|593
1624264800000|2021-06-21 08:40:00|406.22|402.72|405.74|402.24|407.32|403.82|404.62|401.12|510
1624265100000|2021-06-21 08:45:00|405.69|402.19|406.4|402.9|407.86|404.36|405.29|401.79|473
1624265400000|2021-06-21 08:50:00|406.41|402.91|405.6|402.1|407.42|403.92|405.4|401.9|433
1624265700000|2021-06-21 08:55:00|405.64|402.14|405.11|401.61|406.99|403.49|404.99|401.49|540
1624266000000|2021-06-21 09:00:00|405.1|401.6|406.45|402.95|406.67|403.17|404.78|401.28|403
1624266300000|2021-06-21 09:05:00|406.42|402.92|401.22|397.72|406.44|402.94|401.07|397.57|480
1624266600000|2021-06-21 09:10:00|401.21|397.71|409.77|406.27|410.27|406.77|400.1|396.6|680
1624266900000|2021-06-21 09:15:00|409.71|406.21|401.9|398.4|409.71|406.21|401.01|397.51|668
1624267200000|2021-06-21 09:20:00|401.83|398.33|394.21|390.71|401.9|398.4|393.69|390.19|782
1624267500000|2021-06-21 09:25:00|394.16|390.66|400.34|396.84|400.42|396.92|393.48|389.98|754
1624267800000|2021-06-21 09:30:00|400.41|396.91|404.44|400.94|404.73|401.23|398.29|394.79|690
1624268100000|2021-06-21 09:35:00|404.61|401.11|402.08|398.58|405.63|402.13|401.34|397.84|655
1624268400000|2021-06-21 09:40:00|402.11|398.61|404.19|400.69|404.69|401.19|401.49|397.99|617
1624268700000|2021-06-21 09:45:00|404.17|400.67|405.45|401.95|405.82|402.32|404.17|400.67|457
1624269000000|2021-06-21 09:50:00|405.47|401.97|405.99|402.49|406.52|403.02|404.85|401.35|549
1624269300000|2021-06-21 09:55:00|405.98|402.48|403.69|400.19|406.14|402.64|403.69|400.19|430
1624269600000|2021-06-21 10:00:00|403.71|400.21|402.12|398.62|404.28|400.78|401.28|397.78|537
1624269900000|2021-06-21 10:05:00|402.11|398.61|398.32|394.82|403.52|400.02|396.15|392.65|599
1624270200000|2021-06-21 10:10:00|398.23|394.73|396.93|393.43|400.66|397.16|396.4|392.9|683
1624270500000|2021-06-21 10:15:00|396.82|393.32|395.41|391.91|398.17|394.67|395.3|391.8|603
1624270800000|2021-06-21 10:20:00|395.43|391.93|392.35|388.85|396.7|393.2|392.21|388.71|627
1624271100000|2021-06-21 10:25:00|392.4|388.9|390.49|386.99|394.36|390.86|390.18|386.68|616
1624271400000|2021-06-21 10:30:00|390.45|386.95|385.74|382.24|391.46|387.96|385.55|382.05|658
1624271700000|2021-06-21 10:35:00|385.76|382.26|391.47|387.97|391.54|388.04|385.17|381.67|658
1624272000000|2021-06-21 10:40:00|391.58|388.08|390.2|386.7|391.62|388.12|388.78|385.28|524
1624272300000|2021-06-21 10:45:00|390.16|386.66|388.89|385.39|391.82|388.32|388.89|385.39|526
1624272600000|2021-06-21 10:50:00|388.88|385.38|388.03|384.53|389.57|386.07|386.43|382.93|505
1624272900000|2021-06-21 10:55:00|388.07|384.57|383.88|380.38|388.41|384.91|382.75|379.25|581
1624273200000|2021-06-21 11:00:00|383.65|380.15|382.74|379.24|386.19|382.69|381.13|377.63|653
1624273500000|2021-06-21 11:05:00|382.69|379.19|381.07|377.57|383.71|380.21|378.23|374.73|675
1624273800000|2021-06-21 11:10:00|380.92|377.42|382.09|378.59|382.88|379.38|380.54|377.04|667
1624274100000|2021-06-21 11:15:00|381.98|378.48|381.83|378.33|384.14|380.64|381.75|378.25|631
1624274400000|2021-06-21 11:20:00|381.87|378.37|376.49|372.99|382.35|378.85|376.04|372.54|676
1624274700000|2021-06-21 11:25:00|376.47|372.97|372.18|368.68|377.03|373.53|372.18|368.68|677
1624275000000|2021-06-21 11:30:00|372.08|368.58|381.5|378|381.5|378|372.08|368.58|670
1624275300000|2021-06-21 11:35:00|381.51|378.01|385.53|382.03|386.95|383.45|381.28|377.78|666
1624275600000|2021-06-21 11:40:00|385.62|382.12|384.86|381.36|385.88|382.38|382.7|379.2|604
1624275900000|2021-06-21 11:45:00|384.84|381.34|390.25|386.75|391.2|387.7|384.04|380.54|656
1624276200000|2021-06-21 11:50:00|390.28|386.78|389.48|385.98|390.71|387.21|388.57|385.07|537
1624276500000|2021-06-21 11:55:00|389.56|386.06|389.9|386.4|390.08|386.58|387.76|384.26|302
1624276800000|2021-06-21 12:00:00|389.97|386.47|387.28|383.78|391.17|387.67|387.1|383.6|403
1624277100000|2021-06-21 12:05:00|387.26|383.76|389.14|385.64|389.36|385.86|386.06|382.56|307
1624277400000|2021-06-21 12:10:00|389.16|385.66|386.89|383.39|389.16|385.66|386.69|383.19|243
1624277700000|2021-06-21 12:15:00|386.84|383.34|385.7|382.2|386.84|383.34|384.06|380.56|349
1624278000000|2021-06-21 12:20:00|385.6|382.1|387.98|384.48|388.18|384.68|385.6|382.1|486
1624278300000|2021-06-21 12:25:00|387.91|384.41|390.04|386.54|390.3|386.8|387.12|383.62|482
1624278600000|2021-06-21 12:30:00|390.22|386.72|387.91|384.41|390.24|386.74|386.88|383.38|466
1624278900000|2021-06-21 12:35:00|387.92|384.42|386.4|382.9|387.94|384.44|385.97|382.47|442
1624279200000|2021-06-21 12:40:00|386.32|382.82|385.69|382.19|386.79|383.29|384.67|381.17|479
1624279500000|2021-06-21 12:45:00|385.66|382.16|383.38|379.88|385.66|382.16|383.08|379.58|553
1624279800000|2021-06-21 12:50:00|383.37|379.87|381.09|377.59|383.5|380|380.9|377.4|500
1624280100000|2021-06-21 12:55:00|381.06|377.56|381.32|377.82|381.38|377.88|379.7|376.2|521
1624280400000|2021-06-21 13:00:00|381.38|377.88|377.78|374.28|383.33|379.83|376.99|373.49|533
1624280700000|2021-06-21 13:05:00|377.87|374.37|380.72|377.22|380.75|377.25|376.54|373.04|660
1624281000000|2021-06-21 13:10:00|380.75|377.25|380.29|376.79|380.83|377.33|378.78|375.28|546
1624281300000|2021-06-21 13:15:00|380.32|376.82|385.73|382.23|385.98|382.48|379.49|375.99|634
1624281600000|2021-06-21 13:20:00|385.83|382.33|385.76|382.26|386.59|383.09|385.16|381.66|520
1624281900000|2021-06-21 13:25:00|385.75|382.25|386.82|383.32|387.07|383.57|385.27|381.77|398
1624282200000|2021-06-21 13:30:00|386.92|383.42|389.49|385.99|390.06|386.56|386.56|383.06|557
1624282500000|2021-06-21 13:35:00|389.48|385.98|386.42|382.92|389.48|385.98|386.13|382.63|448
1624282800000|2021-06-21 13:40:00|386.43|382.93|390.06|386.56|390.16|386.66|385.86|382.36|502
1624283100000|2021-06-21 13:45:00|390.11|386.61|393.46|389.96|393.5|390|389.71|386.21|636
1624283400000|2021-06-21 13:50:00|393.5|390|395.64|392.14|396.25|392.75|392.15|388.65|590
1624283700000|2021-06-21 13:55:00|395.65|392.15|400.08|396.58|400.17|396.67|395.37|391.87|741
1624284000000|2021-06-21 14:00:00|400.09|396.59|396.3|392.8|400.21|396.71|395.48|391.98|799
1624284300000|2021-06-21 14:05:00|396.24|392.74|394.97|391.47|396.87|393.37|393.35|389.85|681
1624284600000|2021-06-21 14:10:00|395|391.5|393.76|390.26|395.23|391.73|392.57|389.07|597
1624284900000|2021-06-21 14:15:00|393.85|390.35|390.25|386.75|394.03|390.53|389.96|386.46|735
1624285200000|2021-06-21 14:20:00|390.27|386.77|388.62|385.12|391.2|387.7|388.18|384.68|763
1624285500000|2021-06-21 14:25:00|388.66|385.16|390.57|387.07|390.8|387.3|388.33|384.83|695
1624285800000|2021-06-21 14:30:00|390.56|387.06|391.83|388.33|392.05|388.55|389.34|385.84|678
1624286100000|2021-06-21 14:35:00|391.77|388.27|391.01|387.51|392.94|389.44|390.92|387.42|630
1624286400000|2021-06-21 14:40:00|390.98|387.48|396.47|392.97|396.74|393.24|390.98|387.48|697
1624286700000|2021-06-21 14:45:00|396.51|393.01|395.83|392.33|396.56|393.06|394.69|391.19|575
1624287000000|2021-06-21 14:50:00|395.81|392.31|396.45|392.95|396.57|393.07|394.47|390.97|570
1624287300000|2021-06-21 14:55:00|396.46|392.96|394.24|390.74|396.62|393.12|394.03|390.53|567
1624287600000|2021-06-21 15:00:00|394.23|390.73|391.56|388.06|394.59|391.09|391.14|387.64|615
1624287900000|2021-06-21 15:05:00|391.6|388.1|394.82|391.32|395.4|391.9|391.53|388.03|642
1624288200000|2021-06-21 15:10:00|394.76|391.26|391.84|388.34|395.5|392|391.37|387.87|669
1624288500000|2021-06-21 15:15:00|391.82|388.32|391.3|387.8|393.37|389.87|390.84|387.34|722
1624288800000|2021-06-21 15:20:00|391.32|387.82|392.69|389.19|393.75|390.25|391.32|387.82|565
1624289100000|2021-06-21 15:25:00|392.67|389.17|389.81|386.31|392.96|389.46|389.79|386.29|512
1624289400000|2021-06-21 15:30:00|389.8|386.3|388.03|384.53|391.4|387.9|387.75|384.25|735
1624289700000|2021-06-21 15:35:00|388.04|384.54|386.56|383.06|388.81|385.31|386.56|383.06|724
1624290000000|2021-06-21 15:40:00|386.6|383.1|387.43|383.93|388.23|384.73|386.56|383.06|593
1624290300000|2021-06-21 15:45:00|387.41|383.91|388.75|385.25|388.99|385.49|385.78|382.28|749
1624290600000|2021-06-21 15:50:00|388.74|385.24|388.48|384.98|389.41|385.91|388.33|384.83|609
1624290900000|2021-06-21 15:55:00|388.47|384.97|389.22|385.72|390.66|387.16|388.47|384.97|528
1624291200000|2021-06-21 16:00:00|389.21|385.71|392.99|389.49|393.28|389.78|387.49|383.99|852
1624291500000|2021-06-21 16:05:00|392.97|389.47|392.95|389.45|392.98|389.48|390.1|386.6|706
1624291800000|2021-06-21 16:10:00|392.92|389.42|392.43|388.93|393.41|389.91|392.15|388.65|474
1624292100000|2021-06-21 16:15:00|392.45|388.95|386.98|383.48|392.45|388.95|386.69|383.19|734
1624292400000|2021-06-21 16:20:00|387.04|383.54|385|381.5|387.79|384.29|384.96|381.46|781
1624292700000|2021-06-21 16:25:00|384.97|381.47|384.29|380.79|385.87|382.37|384.29|380.79|715
1624293000000|2021-06-21 16:30:00|384.3|380.8|379.88|376.38|385.08|381.58|379.68|376.18|756
1624293300000|2021-06-21 16:35:00|379.87|376.37|379.82|376.32|380.17|376.67|377.99|374.49|835
1624293600000|2021-06-21 16:40:00|379.84|376.34|376.93|373.43|380.41|376.91|376.57|373.07|777
1624293900000|2021-06-21 16:45:00|376.91|373.41|377.15|373.65|379.11|375.61|376.83|373.33|806
1624294200000|2021-06-21 16:50:00|377.17|373.67|378.03|374.53|379.94|376.44|376.64|373.14|780
1624294500000|2021-06-21 16:55:00|378.04|374.54|377.78|374.28|379.52|376.02|376.55|373.05|743
1624294800000|2021-06-21 17:00:00|377.81|374.31|381.56|378.06|381.62|378.12|377.19|373.69|637
1624295100000|2021-06-21 17:05:00|381.55|378.05|382.41|378.91|385.41|381.91|381.53|378.03|608
1624295400000|2021-06-21 17:10:00|382.15|378.65|381.59|378.09|382.87|379.37|380.36|376.86|664
1624295700000|2021-06-21 17:15:00|381.62|378.12|383.83|380.33|384.77|381.27|381.4|377.9|562
1624296000000|2021-06-21 17:20:00|383.82|380.32|383.53|380.03|384.17|380.67|382.12|378.62|706
1624296300000|2021-06-21 17:25:00|383.54|380.04|381.49|377.99|383.68|380.18|381.47|377.97|630
1624296600000|2021-06-21 17:30:00|381.47|377.97|383.33|379.83|383.83|380.33|380.89|377.39|635
1624296900000|2021-06-21 17:35:00|383.26|379.76|383.21|379.71|384.63|381.13|383.14|379.64|526
1624297200000|2021-06-21 17:40:00|383.19|379.69|383.39|379.89|383.65|380.15|382.44|378.94|495
1624297500000|2021-06-21 17:45:00|383.4|379.9|378.75|375.25|383.45|379.95|378.68|375.18|624
1624297800000|2021-06-21 17:50:00|378.82|375.32|377.8|374.3|379.96|376.46|377.55|374.05|664
1624298100000|2021-06-21 17:55:00|377.96|374.46|379.06|375.56|380.35|376.85|377.62|374.12|518
1624298400000|2021-06-21 18:00:00|379.07|375.57|381.66|378.16|382.82|379.32|378.57|375.07|686
1624298700000|2021-06-21 18:05:00|381.69|378.19|383.12|379.62|383.65|380.15|381.49|377.99|557
1624299000000|2021-06-21 18:10:00|383.11|379.61|383.16|379.66|384.34|380.84|381.37|377.87|647
1624299300000|2021-06-21 18:15:00|383.1|379.6|384.68|381.18|384.96|381.46|382.87|379.37|557
1624299600000|2021-06-21 18:20:00|384.67|381.17|382.56|379.06|384.77|381.27|382.55|379.05|495
1624299900000|2021-06-21 18:25:00|382.53|379.03|382.28|378.78|383.19|379.69|381.83|378.33|492
1624300200000|2021-06-21 18:30:00|382.3|378.8|382.35|378.85|383.89|380.39|382.19|378.69|548
1624300500000|2021-06-21 18:35:00|382.4|378.9|384.58|381.08|384.59|381.09|382.31|378.81|521
1624300800000|2021-06-21 18:40:00|384.6|381.1|386.68|383.18|386.74|383.24|384.58|381.08|540
1624301100000|2021-06-21 18:45:00|386.75|383.25|386.73|383.23|387.5|384|386.26|382.76|550
1624301400000|2021-06-21 18:50:00|386.74|383.24|388.65|385.15|388.82|385.32|386.2|382.7|493
1624301700000|2021-06-21 18:55:00|388.6|385.1|387.4|383.9|388.91|385.41|387.16|383.66|548
1624302000000|2021-06-21 19:00:00|387.47|383.97|384.99|381.49|387.97|384.47|384.96|381.46|487
1624302300000|2021-06-21 19:05:00|385.03|381.53|385.7|382.2|386.82|383.32|384.54|381.04|537
1624302600000|2021-06-21 19:10:00|385.9|382.4|386.8|383.3|386.99|383.49|385.72|382.22|513
1624302900000|2021-06-21 19:15:00|386.79|383.29|382.68|379.18|386.88|383.38|382.62|379.12|548
1624303200000|2021-06-21 19:20:00|382.63|379.13|382.6|379.1|383.3|379.8|382.2|378.7|572
1624303500000|2021-06-21 19:25:00|382.58|379.08|382.3|378.8|384.26|380.76|382.27|378.77|574
1624303800000|2021-06-21 19:30:00|382.27|378.77|380.29|376.79|382.96|379.46|379.94|376.44|685
1624304100000|2021-06-21 19:35:00|380.32|376.82|380.66|377.16|380.76|377.26|379.26|375.76|662
1624304400000|2021-06-21 19:40:00|380.75|377.25|381.35|377.85|382.19|378.69|380.68|377.18|511
1624304700000|2021-06-21 19:45:00|381.23|377.73|382.16|378.66|382.37|378.87|379.88|376.38|689
1624305000000|2021-06-21 19:50:00|382.17|378.67|383.13|379.63|383.13|379.63|381.85|378.35|356
1624305300000|2021-06-21 19:55:00|383.14|379.64|386.36|382.86|386.72|383.22|382.68|379.18|492
1624305600000|2021-06-21 20:00:00|386.38|382.88|389.74|386.24|389.97|386.47|386.38|382.88|463
1624305900000|2021-06-21 20:05:00|389.71|386.21|389.42|385.92|391.25|387.75|389.11|385.61|608
1624306200000|2021-06-21 20:10:00|389.41|385.91|386.71|383.21|389.61|386.11|386.7|383.2|493
1624306500000|2021-06-21 20:15:00|386.5|383|386.95|383.45|388.51|385.01|386.48|382.98|586
1624306800000|2021-06-21 20:20:00|386.93|383.43|385.84|382.34|387.83|384.33|385.83|382.33|545
1624307100000|2021-06-21 20:25:00|385.85|382.35|385.38|381.88|386.44|382.94|384.79|381.29|422
1624307400000|2021-06-21 20:30:00|385.34|381.84|387.84|384.34|388.43|384.93|385.34|381.84|538
1624307700000|2021-06-21 20:35:00|387.85|384.35|387.35|383.85|389.73|386.23|387.15|383.65|556
1624308000000|2021-06-21 20:40:00|387.34|383.84|388.6|385.1|388.65|385.15|387.31|383.81|424
1624308300000|2021-06-21 20:45:00|388.59|385.09|388.2|384.7|389.4|385.9|387.6|384.1|513
1624308600000|2021-06-21 20:50:00|388.21|384.71|385.77|382.27|388.21|384.71|385.77|382.27|345
1624308900000|2021-06-21 20:55:00|385.8|382.3|386.12|382.62|386.84|383.34|385.76|382.26|358
1624309200000|2021-06-21 21:00:00|386.04|382.54|382.97|379.47|386.57|383.07|382.96|379.46|647
1624309500000|2021-06-21 21:05:00|382.88|379.38|382.18|378.68|383.68|380.18|381.6|378.1|573
1624309800000|2021-06-21 21:10:00|382.16|378.66|379.3|375.8|382.17|378.67|379.3|375.8|495
1624310100000|2021-06-21 21:15:00|379.25|375.75|376.69|373.19|379.25|375.75|374.6|371.1|740
1624310400000|2021-06-21 21:20:00|376.64|373.14|377.24|373.74|377.41|373.91|376.12|372.62|497
1624310700000|2021-06-21 21:25:00|377.23|373.73|377.87|374.37|380.05|376.55|377.2|373.7|430
1624311000000|2021-06-21 21:30:00|377.8|374.3|377.74|374.24|378.09|374.59|375.23|371.73|408
1624311300000|2021-06-21 21:35:00|377.75|374.25|376.04|372.54|378.78|375.28|375.82|372.32|324
1624311600000|2021-06-21 21:40:00|376.03|372.53|372.86|369.36|376.22|372.72|372.71|369.21|393
1624311900000|2021-06-21 21:45:00|372.78|369.28|369.32|365.82|373.81|370.31|368.48|364.98|651
1624312200000|2021-06-21 21:50:00|369.3|365.8|367.79|364.29|369.9|366.4|367.79|364.29|588
1624312500000|2021-06-21 21:55:00|367.97|364.47|362.85|359.35|369.36|365.86|362.85|359.35|828
1624312800000|2021-06-21 22:00:00|362.86|359.36|364.52|361.02|366.85|363.35|362.86|359.36|720
1624313100000|2021-06-21 22:05:00|364.53|361.03|364.65|361.15|365.65|362.15|363.41|359.91|668
1624313400000|2021-06-21 22:10:00|364.63|361.13|366.59|363.09|366.98|363.48|364.63|361.13|603
1624313700000|2021-06-21 22:15:00|366.58|363.08|371.36|367.86|371.72|368.22|365.83|362.33|754
1624314000000|2021-06-21 22:20:00|371.33|367.83|369.7|366.2|371.81|368.31|369.37|365.87|667
1624314300000|2021-06-21 22:25:00|369.69|366.19|368.74|365.24|369.7|366.2|368.08|364.58|566
1624314600000|2021-06-21 22:30:00|368.75|365.25|364.92|361.42|368.8|365.3|364.35|360.85|546
1624314900000|2021-06-21 22:35:00|364.88|361.38|362.65|359.15|365.72|362.22|362.22|358.72|539
1624315200000|2021-06-21 22:40:00|362.66|359.16|361.69|358.19|362.82|359.32|360.98|357.48|537
1624315500000|2021-06-21 22:45:00|361.84|358.34|359.9|356.4|363.79|360.29|359.73|356.23|635
1624315800000|2021-06-21 22:50:00|359.85|356.35|357.62|354.12|360.65|357.15|357.53|354.03|673
1624316100000|2021-06-21 22:55:00|357.65|354.15|354.18|350.68|358.41|354.91|354.17|350.67|748
1624316400000|2021-06-21 23:00:00|354.22|350.72|358.01|354.51|360.4|356.9|354.21|350.71|718
1624316700000|2021-06-21 23:05:00|356.76|353.26|360.97|357.47|361.21|357.71|356.47|352.97|722
1624317000000|2021-06-21 23:10:00|360.9|357.4|360.96|357.46|362.74|359.24|360|356.5|675
1624317300000|2021-06-21 23:15:00|361.05|357.55|358.78|355.28|362.45|358.95|358|354.5|730
1624317600000|2021-06-21 23:20:00|358.8|355.3|363.62|360.12|364.88|361.38|358.8|355.3|782
1624317900000|2021-06-21 23:25:00|363.56|360.06|362.31|358.81|363.62|360.12|361.55|358.05|655
1624318200000|2021-06-21 23:30:00|362.33|358.83|363.26|359.76|364.46|360.96|362.31|358.81|580
1624318500000|2021-06-21 23:35:00|363.24|359.74|359.35|355.85|363.24|359.74|359.25|355.75|444
1624318800000|2021-06-21 23:40:00|359.1|355.6|356.43|352.93|360.05|356.55|355.82|352.32|559
1624319100000|2021-06-21 23:45:00|356.46|352.96|353.3|349.8|358.12|354.62|353.27|349.77|724
1624319400000|2021-06-21 23:50:00|353.25|349.75|353.41|349.91|355.03|351.53|352.88|349.38|740
1624319700000|2021-06-21 23:55:00|353.34|349.84|353.71|350.21|355.31|351.81|352.55|349.05|723
1624320000000|2021-06-22 00:00:00|353.75|350.25|351.3|347.8|356.45|352.95|349.6|346.1|896
1624320300000|2021-06-22 00:05:00|351.07|347.57|351.34|347.84|355.41|351.91|350.34|346.84|890
1624320600000|2021-06-22 00:10:00|351.33|347.83|347.81|344.31|353.03|349.53|347.1|343.6|853
1624320900000|2021-06-22 00:15:00|347.85|344.35|340.69|337.19|348|344.5|339.23|335.73|888
1624321200000|2021-06-22 00:20:00|340.68|337.18|338.18|334.68|342.29|338.79|338.06|334.56|814
1624321500000|2021-06-22 00:25:00|338.16|334.66|342.19|338.69|344.42|340.92|337.58|334.08|916
1624321800000|2021-06-22 00:30:00|342.24|338.74|348.21|344.71|348.3|344.8|342|338.5|771
1624322100000|2021-06-22 00:35:00|348.19|344.69|346.78|343.28|349.85|346.35|346.5|343|668
1624322400000|2021-06-22 00:40:00|346.79|343.29|347.72|344.22|348.83|345.33|346.5|343|699
1624322700000|2021-06-22 00:45:00|347.76|344.26|349.98|346.48|351|347.5|347.71|344.21|597
1624323000000|2021-06-22 00:50:00|350.04|346.54|352.37|348.87|353.34|349.84|349.88|346.38|591
1624323300000|2021-06-22 00:55:00|352.13|348.63|351.89|348.39|353.04|349.54|351.43|347.93|679
1624323600000|2021-06-22 01:00:00|351.85|348.35|355.7|352.2|356.56|353.06|351.85|348.35|697
1624323900000|2021-06-22 01:05:00|355.69|352.19|359.08|355.58|359.19|355.69|355.14|351.64|721
1624324200000|2021-06-22 01:10:00|359|355.5|364.18|360.68|364.68|361.18|358.37|354.87|777
1624324500000|2021-06-22 01:15:00|364.24|360.74|360.85|357.35|368.2|364.7|360.51|357.01|832
1624324800000|2021-06-22 01:20:00|360.9|357.4|359.49|355.99|361.92|358.42|359.06|355.56|697
1624325100000|2021-06-22 01:25:00|359.55|356.05|360.55|357.05|361.17|357.67|358.72|355.22|660
1624325400000|2021-06-22 01:30:00|360.47|356.97|357.93|354.43|360.95|357.45|357.69|354.19|611
1624325700000|2021-06-22 01:35:00|358|354.5|358.26|354.76|358.65|355.15|357.65|354.15|442
1624326000000|2021-06-22 01:40:00|358.25|354.75|360.31|356.81|361.6|358.1|358.22|354.72|626
1624326300000|2021-06-22 01:45:00|360.45|356.95|363.9|360.4|365.26|361.76|360.45|356.95|631
1624326600000|2021-06-22 01:50:00|363.95|360.45|364.17|360.67|364.22|360.72|362.58|359.08|510
1624326900000|2021-06-22 01:55:00|364.19|360.69|365.68|362.18|365.69|362.19|364.18|360.68|496
1624327200000|2021-06-22 02:00:00|365.72|362.22|366.8|363.3|367.48|363.98|364.54|361.04|575
1624327500000|2021-06-22 02:05:00|366.86|363.36|362.69|359.19|366.86|363.36|362.59|359.09|538
1624327800000|2021-06-22 02:10:00|362.72|359.22|365.09|361.59|365.15|361.65|361.92|358.42|579
1624328100000|2021-06-22 02:15:00|365.07|361.57|365.32|361.82|365.38|361.88|362.86|359.36|548
1624328400000|2021-06-22 02:20:00|365.4|361.9|362.42|358.92|365.52|362.02|362.2|358.7|440
1624328700000|2021-06-22 02:25:00|362.31|358.81|362.96|359.46|364.72|361.22|362.31|358.81|572
1624329000000|2021-06-22 02:30:00|363.01|359.51|366.18|362.68|366.2|362.7|362.94|359.44|433
1624329300000|2021-06-22 02:35:00|366.22|362.72|367.01|363.51|367.93|364.43|366.22|362.72|362
1624329600000|2021-06-22 02:40:00|367.04|363.54|365.37|361.87|367.73|364.23|365.32|361.82|436
1624329900000|2021-06-22 02:45:00|365.41|361.91|368.39|364.89|369.6|366.1|365.41|361.91|518
1624330200000|2021-06-22 02:50:00|368.42|364.92|368.89|365.39|368.89|365.39|367.74|364.24|432
1624330500000|2021-06-22 02:55:00|368.9|365.4|372.31|368.81|373.13|369.63|368.47|364.97|652
1624330800000|2021-06-22 03:00:00|372.27|368.77|372.33|368.83|373.2|369.7|371.4|367.9|618
1624331100000|2021-06-22 03:05:00|372.2|368.7|370.55|367.05|372.94|369.44|370.37|366.87|518
1624331400000|2021-06-22 03:10:00|370.52|367.02|369.81|366.31|370.7|367.2|369.19|365.69|497
1624331700000|2021-06-22 03:15:00|369.86|366.36|369.1|365.6|369.94|366.44|368.2|364.7|498
1624332000000|2021-06-22 03:20:00|369.06|365.56|370.9|367.4|371.79|368.29|369.06|365.56|518
1624332300000|2021-06-22 03:25:00|371.03|367.53|373.38|369.88|373.4|369.9|370.09|366.59|471
1624332600000|2021-06-22 03:30:00|373.36|369.86|373.25|369.75|373.96|370.46|372.64|369.14|564
1624332900000|2021-06-22 03:35:00|373.16|369.66|376.78|373.28|377.15|373.65|373.16|369.66|604
1624333200000|2021-06-22 03:40:00|376.76|373.26|377.21|373.71|377.96|374.46|376.49|372.99|649
1624333500000|2021-06-22 03:45:00|377.46|373.96|375.88|372.38|377.46|373.96|374.69|371.19|472
1624333800000|2021-06-22 03:50:00|375.85|372.35|375.1|371.6|375.89|372.39|374.92|371.42|356
1624334100000|2021-06-22 03:55:00|375.05|371.55|374.3|370.8|375.05|371.55|373.8|370.3|255
1624334400000|2021-06-22 04:00:00|374.31|370.81|372.09|368.59|375.3|371.8|372.02|368.52|469
1624334700000|2021-06-22 04:05:00|372.12|368.62|370.42|366.92|372.42|368.92|370.32|366.82|365
1624335000000|2021-06-22 04:10:00|370.5|367|370.61|367.11|371.67|368.17|370.41|366.91|351
1624335300000|2021-06-22 04:15:00|370.92|367.42|369.85|366.35|372.14|368.64|369.76|366.26|394
1624335600000|2021-06-22 04:20:00|369.84|366.34|369.13|365.63|369.84|366.34|368.1|364.6|407
1624335900000|2021-06-22 04:25:00|369.16|365.66|367.61|364.11|369.25|365.75|367.14|363.64|396
1624336200000|2021-06-22 04:30:00|367.51|364.01|369.14|365.64|369.28|365.78|367.39|363.89|378
1624336500000|2021-06-22 04:35:00|369.17|365.67|368.99|365.49|370.85|367.35|368.82|365.32|389
1624336800000|2021-06-22 04:40:00|369|365.5|367.94|364.44|369.03|365.53|367.45|363.95|349
1624337100000|2021-06-22 04:45:00|367.91|364.41|368.35|364.85|370.47|366.97|367.91|364.41|444
1624337400000|2021-06-22 04:50:00|368.3|364.8|369.12|365.62|369.5|366|368.01|364.51|341
1624337700000|2021-06-22 04:55:00|369.13|365.63|370.05|366.55|370.5|367|369.11|365.61|264
1624338000000|2021-06-22 05:00:00|369.86|366.36|370.46|366.96|372.64|369.14|369.67|366.17|519
1624338300000|2021-06-22 05:05:00|370.51|367.01|371.57|368.07|372.01|368.51|369.85|366.35|308
1624338600000|2021-06-22 05:10:00|371.49|367.99|369.22|365.72|371.54|368.04|368.96|365.46|471
1624338900000|2021-06-22 05:15:00|369.27|365.77|369.21|365.71|370.24|366.74|368.33|364.83|498
1624339200000|2021-06-22 05:20:00|369.25|365.75|367.13|363.63|369.76|366.26|366.89|363.39|437
1624339500000|2021-06-22 05:25:00|367.12|363.62|365.64|362.14|369.06|365.56|365.64|362.14|462
1624339800000|2021-06-22 05:30:00|365.63|362.13|363.55|360.05|366.87|363.37|362.95|359.45|585
1624340100000|2021-06-22 05:35:00|363.54|360.04|361.14|357.64|364.8|361.3|361.14|357.64|516
1624340400000|2021-06-22 05:40:00|361.33|357.83|361.84|358.34|363.19|359.69|360.8|357.3|528
1624340700000|2021-06-22 05:45:00|361.81|358.31|364.17|360.67|364.77|361.27|361.79|358.29|513
1624341000000|2021-06-22 05:50:00|364.22|360.72|360.32|356.82|364.75|361.25|360.29|356.79|353
1624341300000|2021-06-22 05:55:00|360.3|356.8|362.15|358.65|363.91|360.41|360.26|356.76|658
1624341600000|2021-06-22 06:00:00|362.17|358.67|363.75|360.25|365.58|362.08|362.17|358.67|461
1624341900000|2021-06-22 06:05:00|363.74|360.24|362.67|359.17|364.63|361.13|362.67|359.17|495
1624342200000|2021-06-22 06:10:00|362.73|359.23|362.68|359.18|363.18|359.68|361.54|358.04|430
1624342500000|2021-06-22 06:15:00|362.73|359.23|366.75|363.25|366.77|363.27|362.73|359.23|521
1624342800000|2021-06-22 06:20:00|366.74|363.24|367.27|363.77|367.49|363.99|365.94|362.44|447
1624343100000|2021-06-22 06:25:00|367.38|363.88|366.75|363.25|367.69|364.19|365.89|362.39|478
1624343400000|2021-06-22 06:30:00|366.77|363.27|365.9|362.4|367.67|364.17|365.9|362.4|399
1624343700000|2021-06-22 06:35:00|365.91|362.41|363.94|360.44|365.93|362.43|363.93|360.43|490
1624344000000|2021-06-22 06:40:00|364.25|360.75|362.73|359.23|364.34|360.84|362.49|358.99|273
1624344300000|2021-06-22 06:45:00|362.74|359.24|360.52|357.02|363.31|359.81|360.18|356.68|441
1624344600000|2021-06-22 06:50:00|360.53|357.03|364.18|360.68|364.23|360.73|360.37|356.87|544
1624344900000|2021-06-22 06:55:00|364.14|360.64|365.97|362.47|366.09|362.59|363.7|360.2|439
1624345200000|2021-06-22 07:00:00|365.99|362.49|367.43|363.93|368.15|364.65|365.25|361.75|512
1624345500000|2021-06-22 07:05:00|367.45|363.95|363.9|360.4|367.46|363.96|362.93|359.43|507
1624345800000|2021-06-22 07:10:00|363.68|360.18|363.44|359.94|364|360.5|361.48|357.98|460
1624346100000|2021-06-22 07:15:00|363.45|359.95|362.23|358.73|364.76|361.26|361.76|358.26|484
1624346400000|2021-06-22 07:20:00|362.24|358.74|362.64|359.14|362.71|359.21|361.2|357.7|383
1624346700000|2021-06-22 07:25:00|362.72|359.22|366.64|363.14|366.69|363.19|362.68|359.18|506
1624347000000|2021-06-22 07:30:00|366.62|363.12|366.19|362.69|367|363.5|364.73|361.23|534
1624347300000|2021-06-22 07:35:00|366.23|362.73|365.31|361.81|367.06|363.56|365.14|361.64|393
1624347600000|2021-06-22 07:40:00|365.3|361.8|366.71|363.21|366.71|363.21|364.36|360.86|426
1624347900000|2021-06-22 07:45:00|366.72|363.22|364.49|360.99|366.75|363.25|364.25|360.75|400
1624348200000|2021-06-22 07:50:00|364.53|361.03|362.63|359.13|364.77|361.27|362.44|358.94|472
1624348500000|2021-06-22 07:55:00|362.66|359.16|364.12|360.62|364.12|360.62|362.44|358.94|295
1624348800000|2021-06-22 08:00:00|364.2|360.7|359.7|356.2|365.05|361.55|359.23|355.73|754
1624349100000|2021-06-22 08:05:00|359.68|356.18|355.41|351.91|359.89|356.39|354.83|351.33|856
1624349400000|2021-06-22 08:10:00|355.29|351.79|353.5|350|356.91|353.41|351.53|348.03|814
1624349700000|2021-06-22 08:15:00|353.43|349.93|350.02|346.52|354.55|351.05|349.75|346.25|884
1624350000000|2021-06-22 08:20:00|350.07|346.57|350.61|347.11|351.74|348.24|349.55|346.05|788
1624350300000|2021-06-22 08:25:00|350.22|346.72|348.72|345.22|350.64|347.14|347.9|344.4|753
1624350600000|2021-06-22 08:30:00|348.69|345.19|347.71|344.21|351.18|347.68|347.19|343.69|852
1624350900000|2021-06-22 08:35:00|347.74|344.24|345.58|342.08|347.74|344.24|343.84|340.34|821
1624351200000|2021-06-22 08:40:00|345.64|342.14|346.72|343.22|347.55|344.05|344.66|341.16|846
1624351500000|2021-06-22 08:45:00|346.73|343.23|346.05|342.55|348.02|344.52|344.05|340.55|724
1624351800000|2021-06-22 08:50:00|346.04|342.54|346.61|343.11|347.17|343.67|344.37|340.87|708
1624352100000|2021-06-22 08:55:00|346.59|343.09|346.31|342.81|346.91|343.41|345.54|342.04|531
1624352400000|2021-06-22 09:00:00|346.33|342.83|343.28|339.78|348.72|345.22|342.61|339.11|781
1624352700000|2021-06-22 09:05:00|343.22|339.72|346.64|343.14|346.64|343.14|342.05|338.55|763
1624353000000|2021-06-22 09:10:00|346.67|343.17|345.33|341.83|346.79|343.29|345.14|341.64|725
1624353300000|2021-06-22 09:15:00|345.32|341.82|345.22|341.72|346.06|342.56|343.84|340.34|669
1624353600000|2021-06-22 09:20:00|345.4|341.9|345.31|341.81|345.67|342.17|344.97|341.47|348
1624353900000|2021-06-22 09:25:00|345.32|341.82|344.68|341.18|345.43|341.93|344.4|340.9|373
1624354200000|2021-06-22 09:30:00|344.49|340.99|342.91|339.41|344.52|341.02|342.53|339.03|655
1624354500000|2021-06-22 09:35:00|342.96|339.46|342.23|338.73|346.1|342.6|342.2|338.7|678
1624354800000|2021-06-22 09:40:00|342.21|338.71|340.56|337.06|343.38|339.88|339.92|336.42|597
1624355100000|2021-06-22 09:45:00|340.6|337.1|342.93|339.43|343.54|340.04|339.01|335.51|683
1624355400000|2021-06-22 09:50:00|342.91|339.41|339.77|336.27|344.62|341.12|338.24|334.74|714
1624355700000|2021-06-22 09:55:00|339.86|336.36|343.92|340.42|343.94|340.44|339.08|335.58|694
1624356000000|2021-06-22 10:00:00|343.96|340.46|341.04|337.54|345.47|341.97|340.94|337.44|841
1624356300000|2021-06-22 10:05:00|341.17|337.67|339.85|336.35|341.4|337.9|338.91|335.41|649
1624356600000|2021-06-22 10:10:00|339.86|336.36|339.25|335.75|340.18|336.68|338.15|334.65|698
1624356900000|2021-06-22 10:15:00|339.23|335.73|336.39|332.89|340.64|337.14|335.37|331.87|769
1624357200000|2021-06-22 10:20:00|336.45|332.95|341.89|338.39|341.93|338.43|331.77|328.27|908
1624357500000|2021-06-22 10:25:00|341.88|338.38|339.32|335.82|344.53|341.03|338.14|334.64|943
1624357800000|2021-06-22 10:30:00|339.24|335.74|346.14|342.64|346.9|343.4|339.11|335.61|883
1624358100000|2021-06-22 10:35:00|346.12|342.62|347.14|343.64|347.17|343.67|344.21|340.71|756
1624358400000|2021-06-22 10:40:00|347.15|343.65|352.1|348.6|353.46|349.96|346.47|342.97|836
1624358700000|2021-06-22 10:45:00|352.11|348.61|348.13|344.63|352.18|348.68|347.41|343.91|720
1624359000000|2021-06-22 10:50:00|348.09|344.59|347.22|343.72|349.65|346.15|346.1|342.6|758
1624359300000|2021-06-22 10:55:00|347.21|343.71|347.17|343.67|348.58|345.08|346.12|342.62|625
1624359600000|2021-06-22 11:00:00|347.16|343.66|343.15|339.65|348.8|345.3|342.75|339.25|693
1624359900000|2021-06-22 11:05:00|343.08|339.58|343.02|339.52|343.57|340.07|341.52|338.02|709
1624360200000|2021-06-22 11:10:00|343|339.5|341.71|338.21|344.05|340.55|341.29|337.79|777
1624360500000|2021-06-22 11:15:00|341.78|338.28|342.24|338.74|342.93|339.43|341.07|337.57|736
1624360800000|2021-06-22 11:20:00|342.22|338.72|339.18|335.68|342.8|339.3|338.99|335.49|722
1624361100000|2021-06-22 11:25:00|339.16|335.66|336.35|332.85|339.55|336.05|336.1|332.6|755
1624361400000|2021-06-22 11:30:00|336.36|332.86|336.24|332.74|337.93|334.43|334.14|330.64|822
1624361700000|2021-06-22 11:35:00|336.25|332.75|335.1|331.6|336.52|333.02|334.13|330.63|733
1624362000000|2021-06-22 11:40:00|335.09|331.59|334.89|331.39|335.12|331.62|333.87|330.37|652
1624362300000|2021-06-22 11:45:00|334.86|331.36|335.13|331.63|335.37|331.87|334.79|331.29|514
1624362600000|2021-06-22 11:50:00|335.14|331.64|331.05|327.55|336.06|332.56|330|326.5|627
1624362900000|2021-06-22 11:55:00|331.01|327.51|329.51|326.01|332.64|329.14|328.8|325.3|835
1624363200000|2021-06-22 12:00:00|329.53|326.03|325.01|321.51|330.68|327.18|323.77|320.27|984
1624363500000|2021-06-22 12:05:00|324.95|321.45|326.76|323.26|327.05|323.55|324.09|320.59|881
1624363800000|2021-06-22 12:10:00|326.75|323.25|325.13|321.63|328.36|324.86|324.71|321.21|818
1624364100000|2021-06-22 12:15:00|325.02|321.52|330.76|327.26|331.73|328.23|324.72|321.22|870
1624364400000|2021-06-22 12:20:00|330.77|327.27|323.9|320.4|330.77|327.27|323.56|320.06|796
1624364700000|2021-06-22 12:25:00|323.8|320.3|319.78|316.28|323.85|320.35|316.8|313.3|858
1624365000000|2021-06-22 12:30:00|319.77|316.27|323.13|319.63|328.67|325.17|319.46|315.96|926
1624365300000|2021-06-22 12:35:00|323.1|319.6|314.52|311.02|323.14|319.64|314.52|311.02|828
1624365600000|2021-06-22 12:40:00|314.57|311.07|314.5|311|318.56|315.06|311.52|308.02|746
1624365900000|2021-06-22 12:45:00|314.46|310.96|318.12|314.62|318.73|315.23|311.9|308.4|591
1624366200000|2021-06-22 12:50:00|318.11|314.61|318.76|315.26|319.1|315.6|314.03|310.53|686
1624366500000|2021-06-22 12:55:00|318.74|315.24|321.55|318.05|324.9|321.4|316.8|313.3|696
1624366800000|2021-06-22 13:00:00|321.45|317.95|322.89|319.39|324.07|320.57|319.67|316.17|700
1624367100000|2021-06-22 13:05:00|322.86|319.36|323.61|320.11|325.58|322.08|322.86|319.36|423
1624367400000|2021-06-22 13:10:00|323.6|320.1|319.35|315.85|323.6|320.1|318.48|314.98|812
1624367700000|2021-06-22 13:15:00|319.32|315.82|317.14|313.64|322.76|319.26|316.63|313.13|898
1624368000000|2021-06-22 13:20:00|317.38|313.88|316.71|313.21|317.91|314.41|315.58|312.08|866
1624368300000|2021-06-22 13:25:00|316.67|313.17|321.17|317.67|321.9|318.4|316.39|312.89|724
1624368600000|2021-06-22 13:30:00|321.15|317.65|317.08|313.58|321.67|318.17|317.01|313.51|626
1624368900000|2021-06-22 13:35:00|317.02|313.52|315.02|311.52|320.06|316.56|315.02|311.52|666
1624369200000|2021-06-22 13:40:00|315.01|311.51|316.53|313.03|317.55|314.05|313.71|310.21|639
1624369500000|2021-06-22 13:45:00|316.54|313.04|311.42|307.92|316.66|313.16|310.07|306.57|421
1624369800000|2021-06-22 13:50:00|311.18|307.68|307.92|304.42|312.63|309.13|307.47|303.97|363
1624370100000|2021-06-22 13:55:00|307.9|304.4|314.3|310.8|317.58|314.08|306.43|302.93|426
1624370400000|2021-06-22 14:00:00|314.45|310.95|311.83|308.33|317.53|314.03|311.55|308.05|466
1624370700000|2021-06-22 14:05:00|311.8|308.3|312.51|309.01|313.84|310.34|308.83|305.33|482
1624371000000|2021-06-22 14:10:00|312.56|309.06|315.92|312.42|316.41|312.91|312.56|309.06|741
1624371300000|2021-06-22 14:15:00|315.98|312.48|317.89|314.39|319.92|316.42|315.65|312.15|877
1624371600000|2021-06-22 14:20:00|317.86|314.36|321.84|318.34|321.84|318.34|315.26|311.76|810
1624371900000|2021-06-22 14:25:00|321.91|318.41|322.59|319.09|323.38|319.88|319.97|316.47|723
1624372200000|2021-06-22 14:30:00|322.63|319.13|322.85|319.35|325.9|322.4|321.88|318.38|769
1624372500000|2021-06-22 14:35:00|323.12|319.62|324.3|320.8|324.66|321.16|321.93|318.43|736
1624372800000|2021-06-22 14:40:00|324.29|320.79|325.74|322.24|326.25|322.75|322.99|319.49|688
1624373100000|2021-06-22 14:45:00|325.81|322.31|326.15|322.65|326.15|322.65|323.68|320.18|712
1624373400000|2021-06-22 14:50:00|326.16|322.66|331.75|328.25|332.02|328.52|325.86|322.36|898
1624373700000|2021-06-22 14:55:00|331.73|328.23|333.46|329.96|337.52|334.02|330.3|326.8|910
1624374000000|2021-06-22 15:00:00|333.36|329.86|330.87|327.37|334.81|331.31|329.93|326.43|793
1624374300000|2021-06-22 15:05:00|330.81|327.31|336.62|333.12|337.16|333.66|330.81|327.31|818
1624374600000|2021-06-22 15:10:00|336.6|333.1|333.36|329.86|337.65|334.15|333.36|329.86|905
1624374900000|2021-06-22 15:15:00|333.41|329.91|337.64|334.14|337.75|334.25|332.54|329.04|798
1624375200000|2021-06-22 15:20:00|337.55|334.05|339.03|335.53|339.03|335.53|335.83|332.33|905
1624375500000|2021-06-22 15:25:00|339.04|335.54|340.49|336.99|343.92|340.42|338.01|334.51|979
1624375800000|2021-06-22 15:30:00|340.51|337.01|344.43|340.93|345.48|341.98|339.73|336.23|970
1624376100000|2021-06-22 15:35:00|344.49|340.99|340.37|336.87|344.51|341.01|339.81|336.31|940
1624376400000|2021-06-22 15:40:00|340.31|336.81|340.55|337.05|343.53|340.03|339.8|336.3|871
1624376700000|2021-06-22 15:45:00|340.64|337.14|339.87|336.37|341.91|338.41|337.65|334.15|805
1624377000000|2021-06-22 15:50:00|339.92|336.42|342.27|338.77|342.28|338.78|339.57|336.07|830
1624377300000|2021-06-22 15:55:00|342.26|338.76|342.11|338.61|342.42|338.92|340.16|336.66|814
1624377600000|2021-06-22 16:00:00|342.13|338.63|345.69|342.19|347.89|344.39|340.24|336.74|894
1624377900000|2021-06-22 16:05:00|345.73|342.23|345.83|342.33|349.19|345.69|345.58|342.08|931
1624378200000|2021-06-22 16:10:00|345.84|342.34|345.14|341.64|346.98|343.48|343.69|340.19|821
1624378500000|2021-06-22 16:15:00|345.17|341.67|346.8|343.3|347.65|344.15|342.06|338.56|925
1624378800000|2021-06-22 16:20:00|346.84|343.34|345.53|342.03|348.45|344.95|345.32|341.82|947
1624379100000|2021-06-22 16:25:00|345.61|342.11|344.71|341.21|347.3|343.8|344.65|341.15|845
1624379400000|2021-06-22 16:30:00|344.88|341.38|339.18|335.68|344.88|341.38|338.47|334.97|873
1624379700000|2021-06-22 16:35:00|339.34|335.84|340.23|336.73|342.7|339.2|338.5|335|848
1624380000000|2021-06-22 16:40:00|340.24|336.74|340.3|336.8|341.9|338.4|339.71|336.21|751
1624380300000|2021-06-22 16:45:00|340.18|336.68|342.03|338.53|343.65|340.15|340.18|336.68|845
1624380600000|2021-06-22 16:50:00|342.06|338.56|345.16|341.66|346.76|343.26|342.06|338.56|811
1624380900000|2021-06-22 16:55:00|345.15|341.65|347.54|344.04|347.98|344.48|345.15|341.65|742
1624381200000|2021-06-22 17:00:00|347.49|343.99|346.16|342.66|349.58|346.08|345.6|342.1|907
1624381500000|2021-06-22 17:05:00|346.15|342.65|343.65|340.15|346.4|342.9|343.23|339.73|873
1624381800000|2021-06-22 17:10:00|343.63|340.13|343.17|339.67|344.65|341.15|342.04|338.54|743
1624382100000|2021-06-22 17:15:00|343.15|339.65|343.82|340.32|345.94|342.44|342.99|339.49|828
1624382400000|2021-06-22 17:20:00|344.33|340.83|344.96|341.46|345.41|341.91|342.39|338.89|801
1624382700000|2021-06-22 17:25:00|344.89|341.39|347.26|343.76|347.27|343.77|344.78|341.28|528
1624383000000|2021-06-22 17:30:00|347.06|343.56|347.77|344.27|349.17|345.67|346.35|342.85|762
1624383300000|2021-06-22 17:35:00|348.06|344.56|346.74|343.24|348.76|345.26|346.74|343.24|651
1624383600000|2021-06-22 17:40:00|346.72|343.22|345.26|341.76|347.46|343.96|344.57|341.07|719
1624383900000|2021-06-22 17:45:00|345.3|341.8|344.28|340.78|346.2|342.7|343.27|339.77|685
1624384200000|2021-06-22 17:50:00|343.99|340.49|349.29|345.79|349.8|346.3|343.99|340.49|727
1624384500000|2021-06-22 17:55:00|349.26|345.76|348.35|344.85|349.65|346.15|346.84|343.34|849
1624384800000|2021-06-22 18:00:00|348.49|344.99|345.8|342.3|348.49|344.99|345.72|342.22|671
1624385100000|2021-06-22 18:05:00|345.86|342.36|346.22|342.72|346.48|342.98|343.75|340.25|785
1624385400000|2021-06-22 18:10:00|346.21|342.71|347.18|343.68|348.2|344.7|345.11|341.61|712
1624385700000|2021-06-22 18:15:00|347.22|343.72|347.65|344.15|349.23|345.73|346.02|342.52|756
1624386000000|2021-06-22 18:20:00|347.59|344.09|346.25|342.75|347.84|344.34|345.34|341.84|599
1624386300000|2021-06-22 18:25:00|346.24|342.74|348.94|345.44|349.55|346.05|346.24|342.74|682
1624386600000|2021-06-22 18:30:00|348.91|345.41|350.96|347.46|352.45|348.95|347.91|344.41|838
1624386900000|2021-06-22 18:35:00|351.02|347.52|353.07|349.57|353.91|350.41|350.12|346.62|781
1624387200000|2021-06-22 18:40:00|353.08|349.58|354.24|350.74|354.37|350.87|351.85|348.35|764
1624387500000|2021-06-22 18:45:00|354.2|350.7|352.5|349|354.26|350.76|351.76|348.26|702
1624387800000|2021-06-22 18:50:00|352.48|348.98|350.65|347.15|352.48|348.98|350.51|347.01|558
1624388100000|2021-06-22 18:55:00|350.59|347.09|351.17|347.67|351.75|348.25|350.24|346.74|473
1624388400000|2021-06-22 19:00:00|351.2|347.7|349.81|346.31|352.25|348.75|348.19|344.69|381
1624388700000|2021-06-22 19:05:00|349.78|346.28|347.84|344.34|350.01|346.51|347.84|344.34|349
1624389000000|2021-06-22 19:10:00|347.89|344.39|347.72|344.22|348.34|344.84|346|342.5|289
1624389300000|2021-06-22 19:15:00|347.67|344.17|348.37|344.87|349.17|345.67|347.67|344.17|222
1624389600000|2021-06-22 19:20:00|348.36|344.86|343.6|340.1|349.29|345.79|343.6|340.1|510
1624389900000|2021-06-22 19:25:00|343.57|340.07|345.45|341.95|346.14|342.64|343.34|339.84|756
1624390200000|2021-06-22 19:30:00|345.42|341.92|345.67|342.17|348.17|344.67|345.28|341.78|595
1624390500000|2021-06-22 19:35:00|345.65|342.15|347.9|344.4|348.59|345.09|345.64|342.14|538
1624390800000|2021-06-22 19:40:00|347.89|344.39|348.26|344.76|348.92|345.42|347.34|343.84|517
1624391100000|2021-06-22 19:45:00|348.17|344.67|345.45|341.95|348.31|344.81|345.42|341.92|648
1624391400000|2021-06-22 19:50:00|345.46|341.96|346.99|343.49|347.7|344.2|345.4|341.9|503
1624391700000|2021-06-22 19:55:00|347.02|343.52|343.2|339.7|347.02|343.52|342.98|339.48|583
1624392000000|2021-06-22 20:00:00|343.15|339.65|348.25|344.75|348.75|345.25|342.75|339.25|749
1624392300000|2021-06-22 20:05:00|348.3|344.8|343.85|340.35|348.5|345|343.52|340.02|757
1624392600000|2021-06-22 20:10:00|343.9|340.4|346.37|342.87|346.39|342.89|343.85|340.35|531
1624392900000|2021-06-22 20:15:00|346.36|342.86|347.87|344.37|348.35|344.85|346.27|342.77|560
1624393200000|2021-06-22 20:20:00|347.8|344.3|345.74|342.24|347.8|344.3|345.61|342.11|401
1624393500000|2021-06-22 20:25:00|345.73|342.23|348.95|345.45|350.89|347.39|345.69|342.19|706
1624393800000|2021-06-22 20:30:00|348.88|345.38|346.17|342.67|349.33|345.83|345.8|342.3|644
1624394100000|2021-06-22 20:35:00|346.23|342.73|351|347.5|351.3|347.8|346.23|342.73|771
1624394400000|2021-06-22 20:40:00|350.94|347.44|349.16|345.66|351.23|347.73|348.63|345.13|654
1624394700000|2021-06-22 20:45:00|349.12|345.62|349.45|345.95|349.89|346.39|348.46|344.96|483
1624395000000|2021-06-22 20:50:00|349.41|345.91|354.09|350.59|354.09|350.59|349.1|345.6|674
1624395300000|2021-06-22 20:55:00|354.03|350.53|351.72|348.22|354.11|350.61|351.08|347.58|723
1624395600000|2021-06-22 21:00:00|351.73|348.23|350.44|346.94|352.55|349.05|350.42|346.92|696
1624395900000|2021-06-22 21:05:00|350.41|346.91|348.36|344.86|351.07|347.57|348.34|344.84|570
1624396200000|2021-06-22 21:10:00|348.34|344.84|346.88|343.38|348.6|345.1|346.63|343.13|446
1624396500000|2021-06-22 21:15:00|346.86|343.36|347.48|343.98|348.3|344.8|346.86|343.36|273
1624396800000|2021-06-22 21:20:00|347.51|344.01|346.53|343.03|347.6|344.1|346.53|343.03|238
1624397100000|2021-06-22 21:25:00|346.54|343.04|346.45|342.95|347|343.5|346.45|342.95|287
1624397400000|2021-06-22 21:30:00|346.5|343|344.51|341.01|346.5|343|344.39|340.89|181
1624397700000|2021-06-22 21:35:00|344.39|340.89|343.02|339.52|344.59|341.09|340.46|336.96|718
1624398000000|2021-06-22 21:40:00|343.03|339.53|341.3|337.8|343.27|339.77|340.39|336.89|747
1624398300000|2021-06-22 21:45:00|341.28|337.78|341.75|338.25|342.2|338.7|340.11|336.61|707
1624398600000|2021-06-22 21:50:00|341.74|338.24|339.62|336.12|343.68|340.18|339.24|335.74|631
1624398900000|2021-06-22 21:55:00|339.63|336.13|340.98|337.48|342.47|338.97|339.63|336.13|711
1624399200000|2021-06-22 22:00:00|340.97|337.47|344.7|341.2|345.48|341.98|340.77|337.27|692
1624399500000|2021-06-22 22:05:00|344.71|341.21|345.41|341.91|346|342.5|344.26|340.76|549
1624399800000|2021-06-22 22:10:00|345.43|341.93|348.24|344.74|349.06|345.56|345.43|341.93|596
1624400100000|2021-06-22 22:15:00|348.23|344.73|346.03|342.53|349.17|345.67|345.63|342.13|760
1624400400000|2021-06-22 22:20:00|345.93|342.43|345.99|342.49|348|344.5|345.6|342.1|621
1624400700000|2021-06-22 22:25:00|346.09|342.59|341.36|337.86|346.27|342.77|341.34|337.84|593
1624401000000|2021-06-22 22:30:00|341.35|337.85|341.65|338.15|343.93|340.43|341.35|337.85|736
1624401300000|2021-06-22 22:35:00|341.64|338.14|339.71|336.21|343.3|339.8|339.64|336.14|709
1624401600000|2021-06-22 22:40:00|339.72|336.22|341.7|338.2|341.82|338.32|339.72|336.22|727
1624401900000|2021-06-22 22:45:00|341.72|338.22|339.35|335.85|341.85|338.35|338.85|335.35|661
1624402200000|2021-06-22 22:50:00|339.29|335.79|339.17|335.67|341.84|338.34|339.14|335.64|555
1624402500000|2021-06-22 22:55:00|339.21|335.71|343.31|339.81|343.55|340.05|339.12|335.62|640
1624402800000|2021-06-22 23:00:00|343.27|339.77|342.23|338.73|345.2|341.7|341.93|338.43|721
1624403100000|2021-06-22 23:05:00|342.27|338.77|341.49|337.99|342.27|338.77|340.47|336.97|660
1624403400000|2021-06-22 23:10:00|341.5|338|341.62|338.12|343.55|340.05|341.14|337.64|640
1624403700000|2021-06-22 23:15:00|341.63|338.13|342.5|339|344.83|341.33|341.56|338.06|664
1624404000000|2021-06-22 23:20:00|342.53|339.03|341.65|338.15|343.72|340.22|340.93|337.43|555
1624404300000|2021-06-22 23:25:00|341.7|338.2|340.6|337.1|341.85|338.35|339.65|336.15|571
1624404600000|2021-06-22 23:30:00|340.61|337.11|337.25|333.75|341.76|338.26|337.2|333.7|690
1624404900000|2021-06-22 23:35:00|337.3|333.8|336.81|333.31|338.65|335.15|336.24|332.74|700
1624405200000|2021-06-22 23:40:00|336.79|333.29|335.21|331.71|338.03|334.53|334.92|331.42|626
1624405500000|2021-06-22 23:45:00|335.19|331.69|338.93|335.43|339.05|335.55|335.19|331.69|716
1624405800000|2021-06-22 23:50:00|338.95|335.45|337.9|334.4|340.53|337.03|337.87|334.37|675
1624406100000|2021-06-22 23:55:00|337.89|334.39|340.48|336.98|340.51|337.01|337.28|333.78|652
1624406400000|2021-06-23 00:00:00|340.46|336.96|337.98|334.48|341.88|338.38|337.35|333.85|888
1624406700000|2021-06-23 00:05:00|338.01|334.51|331.38|327.88|338.65|335.15|330.84|327.34|794
1624407000000|2021-06-23 00:10:00|331.33|327.83|329.52|326.02|332.73|329.23|329.31|325.81|870
1624407300000|2021-06-23 00:15:00|329.63|326.13|328.81|325.31|331.2|327.7|327.08|323.58|873
1624407600000|2021-06-23 00:20:00|328.87|325.37|331.78|328.28|332.14|328.64|328.87|325.37|650
1624407900000|2021-06-23 00:25:00|331.8|328.3|332.92|329.42|334.75|331.25|331.14|327.64|867
1624408200000|2021-06-23 00:30:00|332.93|329.43|335.43|331.93|337.56|334.06|332.88|329.38|918
1624408500000|2021-06-23 00:35:00|335.42|331.92|338.16|334.66|338.6|335.1|333.01|329.51|869
1624408800000|2021-06-23 00:40:00|338.19|334.69|344.81|341.31|344.81|341.31|337.71|334.21|909
1624409100000|2021-06-23 00:45:00|344.82|341.32|347.99|344.49|348.16|344.66|341.95|338.45|897
1624409400000|2021-06-23 00:50:00|348|344.5|349.55|346.05|349.56|346.06|345.99|342.49|1014
1624409700000|2021-06-23 00:55:00|349.56|346.06|350.37|346.87|350.55|347.05|347.88|344.38|912
1624410000000|2021-06-23 01:00:00|350.36|346.86|354.11|350.61|355.25|351.75|348.93|345.43|902
1624410300000|2021-06-23 01:05:00|354.15|350.65|356.56|353.06|358.63|355.13|352.84|349.34|929
1624410600000|2021-06-23 01:10:00|356.59|353.09|356.68|353.18|358.64|355.14|354.45|350.95|864
1624410900000|2021-06-23 01:15:00|356.73|353.23|355.27|351.77|357.51|354.01|353.09|349.59|952
1624411200000|2021-06-23 01:20:00|355.49|351.99|358.83|355.33|360.2|356.7|354.82|351.32|972
1624411500000|2021-06-23 01:25:00|358.78|355.28|359.75|356.25|360.19|356.69|356.68|353.18|848
1624411800000|2021-06-23 01:30:00|359.8|356.3|359.12|355.62|360.67|357.17|356.28|352.78|841
1624412100000|2021-06-23 01:35:00|359.05|355.55|358.06|354.56|359.13|355.63|357.42|353.92|778
1624412400000|2021-06-23 01:40:00|358.02|354.52|358.96|355.46|360.26|356.76|357.87|354.37|806
1624412700000|2021-06-23 01:45:00|358.88|355.38|358.92|355.42|360.73|357.23|358.73|355.23|787
1624413000000|2021-06-23 01:50:00|358.95|355.45|360.86|357.36|361.31|357.81|358.15|354.65|697
1624413300000|2021-06-23 01:55:00|360.89|357.39|362.64|359.14|363.65|360.15|360.37|356.87|771
1624413600000|2021-06-23 02:00:00|362.7|359.2|362.09|358.59|363.83|360.33|362.09|358.59|820
1624413900000|2021-06-23 02:05:00|362.18|358.68|363.96|360.46|366.93|363.43|361.44|357.94|874
1624414200000|2021-06-23 02:10:00|363.94|360.44|364.99|361.49|365.23|361.73|363.13|359.63|547
1624414500000|2021-06-23 02:15:00|365.09|361.59|364.75|361.25|365.63|362.13|363.04|359.54|470
1624414800000|2021-06-23 02:20:00|364.68|361.18|366.97|363.47|367.28|363.78|364.45|360.95|587
1624415100000|2021-06-23 02:25:00|367.14|363.64|365.21|361.71|367.43|363.93|365.13|361.63|447
1624415400000|2021-06-23 02:30:00|365.24|361.74|368.33|364.83|368.52|365.02|365.24|361.74|543
1624415700000|2021-06-23 02:35:00|368.4|364.9|367.73|364.23|369.06|365.56|367.05|363.55|496
1624416000000|2021-06-23 02:40:00|367.69|364.19|368.92|365.42|369.29|365.79|367.26|363.76|448
1624416300000|2021-06-23 02:45:00|368.77|365.27|370.59|367.09|372.47|368.97|368.08|364.58|474
1624416600000|2021-06-23 02:50:00|370.57|367.07|368.96|365.46|370.8|367.3|368.09|364.59|459
1624416900000|2021-06-23 02:55:00|368.88|365.38|366.29|362.79|369.85|366.35|365.88|362.38|420
1624417200000|2021-06-23 03:00:00|366.34|362.84|364.34|360.84|366.91|363.41|364.31|360.81|441
1624417500000|2021-06-23 03:05:00|364.84|361.34|365.31|361.81|366.9|363.4|364.47|360.97|549
1624417800000|2021-06-23 03:10:00|365.28|361.78|365.02|361.52|366.58|363.08|364.75|361.25|456
1624418100000|2021-06-23 03:15:00|364.99|361.49|367.04|363.54|367.56|364.06|364.84|361.34|430
1624418400000|2021-06-23 03:20:00|367.02|363.52|366.93|363.43|369.1|365.6|366.58|363.08|497
1624418700000|2021-06-23 03:25:00|367|363.5|369.32|365.82|369.67|366.17|366.69|363.19|513
1624419000000|2021-06-23 03:30:00|369.34|365.84|367.77|364.27|369.39|365.89|366.76|363.26|543
1624419300000|2021-06-23 03:35:00|367.96|364.46|367.32|363.82|368.28|364.78|366.88|363.38|461
1624419600000|2021-06-23 03:40:00|367.3|363.8|366.84|363.34|368.82|365.32|366.43|362.93|413
1624419900000|2021-06-23 03:45:00|366.86|363.36|367.3|363.8|368.03|364.53|366.37|362.87|409
1624420200000|2021-06-23 03:50:00|367.34|363.84|368.73|365.23|369.57|366.07|367.11|363.61|436
1624420500000|2021-06-23 03:55:00|368.78|365.28|367.66|364.16|368.86|365.36|366.95|363.45|268
1624420800000|2021-06-23 04:00:00|367.58|364.08|368.76|365.26|369.07|365.57|366.93|363.43|683
1624421100000|2021-06-23 04:05:00|368.65|365.15|367.51|364.01|369.41|365.91|367.23|363.73|567
1624421400000|2021-06-23 04:10:00|367.45|363.95|366.71|363.21|368.43|364.93|366.39|362.89|528
1624421700000|2021-06-23 04:15:00|366.72|363.22|367.36|363.86|367.7|364.2|366.36|362.86|507
1624422000000|2021-06-23 04:20:00|367.32|363.82|365.77|362.27|367.55|364.05|365.64|362.14|491
1624422300000|2021-06-23 04:25:00|366.04|362.54|367.57|364.07|367.79|364.29|365.77|362.27|628
1624422600000|2021-06-23 04:30:00|367.55|364.05|369.03|365.53|369.67|366.17|367.54|364.04|657
1624422900000|2021-06-23 04:35:00|368.98|365.48|368.7|365.2|369.84|366.34|368.46|364.96|557
1624423200000|2021-06-23 04:40:00|368.68|365.18|368.86|365.36|369.04|365.54|368.23|364.73|423
1624423500000|2021-06-23 04:45:00|368.83|365.33|368.72|365.22|368.97|365.47|366.97|363.47|537
1624423800000|2021-06-23 04:50:00|368.71|365.21|370.99|367.49|371.18|367.68|367.85|364.35|666
1624424100000|2021-06-23 04:55:00|370.97|367.47|366.44|362.94|371.06|367.56|366.32|362.82|642
1624424400000|2021-06-23 05:00:00|366.45|362.95|364.45|360.95|367.08|363.58|363.65|360.15|768
1624424700000|2021-06-23 05:05:00|364.32|360.82|366.47|362.97|367.67|364.17|364.32|360.82|766
1624425000000|2021-06-23 05:10:00|366.52|363.02|366.1|362.6|368|364.5|365.62|362.12|701
1624425300000|2021-06-23 05:15:00|366.07|362.57|365.23|361.73|366.99|363.49|364.72|361.22|609
1624425600000|2021-06-23 05:20:00|365.24|361.74|366.06|362.56|366.47|362.97|365.22|361.72|524
1624425900000|2021-06-23 05:25:00|366.09|362.59|366.36|362.86|366.92|363.42|365.99|362.49|427
1624426200000|2021-06-23 05:30:00|366.39|362.89|369.8|366.3|370.16|366.66|366.3|362.8|610
1624426500000|2021-06-23 05:35:00|369.85|366.35|369.43|365.93|371.1|367.6|369.07|365.57|781
1624426800000|2021-06-23 05:40:00|369.41|365.91|370.08|366.58|370.36|366.86|369.41|365.91|534
1624427100000|2021-06-23 05:45:00|370.15|366.65|372.33|368.83|373.51|370.01|370.15|366.65|807
1624427400000|2021-06-23 05:50:00|372.34|368.84|373.02|369.52|373.34|369.84|371.55|368.05|683
1624427700000|2021-06-23 05:55:00|373.08|369.58|373.76|370.26|373.82|370.32|372.19|368.69|610
1624428000000|2021-06-23 06:00:00|373.69|370.19|371.74|368.24|374.5|371|371.2|367.7|779
1624428300000|2021-06-23 06:05:00|371.79|368.29|370.63|367.13|372.17|368.67|370.34|366.84|633
1624428600000|2021-06-23 06:10:00|370.65|367.15|370.39|366.89|370.86|367.36|369.78|366.28|577
1624428900000|2021-06-23 06:15:00|370.42|366.92|369.87|366.37|371.25|367.75|369.2|365.7|474
1624429200000|2021-06-23 06:20:00|370.01|366.51|371.06|367.56|371.25|367.75|369.84|366.34|468
1624429500000|2021-06-23 06:25:00|371.02|367.52|370.93|367.43|371.25|367.75|369.96|366.46|598
1624429800000|2021-06-23 06:30:00|371.01|367.51|369.26|365.76|371.41|367.91|369|365.5|699
1624430100000|2021-06-23 06:35:00|369.23|365.73|370.63|367.13|370.93|367.43|369.19|365.69|502
1624430400000|2021-06-23 06:40:00|370.59|367.09|372.61|369.11|372.96|369.46|370.51|367.01|650
1624430700000|2021-06-23 06:45:00|372.62|369.12|370.84|367.34|372.62|369.12|369.95|366.45|735
1624431000000|2021-06-23 06:50:00|370.85|367.35|370.55|367.05|371.51|368.01|370.17|366.67|668
1624431300000|2021-06-23 06:55:00|370.49|366.99|371.25|367.75|371.57|368.07|370|366.5|687
1624431600000|2021-06-23 07:00:00|371.29|367.79|371.91|368.41|373.05|369.55|371.07|367.57|527
1624431900000|2021-06-23 07:05:00|371.77|368.27|370.93|367.43|372.14|368.64|370.91|367.41|488
1624432200000|2021-06-23 07:10:00|370.91|367.41|370.65|367.15|371.81|368.31|370.36|366.86|574
1624432500000|2021-06-23 07:15:00|370.76|367.26|369.2|365.7|371.29|367.79|369.12|365.62|708
1624432800000|2021-06-23 07:20:00|369.19|365.69|370.05|366.55|370.07|366.57|368.91|365.41|514
1624433100000|2021-06-23 07:25:00|370.07|366.57|371.14|367.64|371.38|367.88|370.06|366.56|475
1624433400000|2021-06-23 07:30:00|371.11|367.61|371.93|368.43|372.65|369.15|371.08|367.58|577
1624433700000|2021-06-23 07:35:00|371.84|368.34|372.71|369.21|372.89|369.39|371.35|367.85|543
1624434000000|2021-06-23 07:40:00|372.73|369.23|374.46|370.96|374.56|371.06|372.34|368.84|412
1624434300000|2021-06-23 07:45:00|374.49|370.99|375|371.5|376.23|372.73|373.96|370.46|571
1624434600000|2021-06-23 07:50:00|375.01|371.51|374.63|371.13|375.61|372.11|374.5|371|552
1624434900000|2021-06-23 07:55:00|374.61|371.11|373.4|369.9|374.61|371.11|373.1|369.6|610
1624435200000|2021-06-23 08:00:00|373.44|369.94|374.12|370.62|376.81|373.31|373.43|369.93|723
1624435500000|2021-06-23 08:05:00|374.1|370.6|370.96|367.46|374.15|370.65|370.84|367.34|742
1624435800000|2021-06-23 08:10:00|370.92|367.42|373.19|369.69|373.57|370.07|370.81|367.31|649
1624436100000|2021-06-23 08:15:00|373.2|369.7|372.47|368.97|374.24|370.74|372.32|368.82|612
1624436400000|2021-06-23 08:20:00|372.41|368.91|372.17|368.67|372.85|369.35|372.02|368.52|495
1624436700000|2021-06-23 08:25:00|372.19|368.69|371.25|367.75|373.08|369.58|371.05|367.55|548
1624437000000|2021-06-23 08:30:00|371.18|367.68|370.61|367.11|371.35|367.85|370.54|367.04|496
1624437300000|2021-06-23 08:35:00|370.58|367.08|368.9|365.4|370.82|367.32|368.8|365.3|605
1624437600000|2021-06-23 08:40:00|368.85|365.35|367.03|363.53|369.28|365.78|366.73|363.23|704
1624437900000|2021-06-23 08:45:00|367.01|363.51|367.73|364.23|368.53|365.03|367.01|363.51|657
1624438200000|2021-06-23 08:50:00|367.75|364.25|367.58|364.08|369.34|365.84|367.58|364.08|561
1624438500000|2021-06-23 08:55:00|367.6|364.1|363.96|360.46|368.31|364.81|363.96|360.46|700
1624438800000|2021-06-23 09:00:00|363.97|360.47|366.06|362.56|367.75|364.25|363.46|359.96|734
1624439100000|2021-06-23 09:05:00|365.99|362.49|368.19|364.69|368.5|365|365.94|362.44|506
1624439400000|2021-06-23 09:10:00|368.17|364.67|369.02|365.52|369.95|366.45|367.7|364.2|595
1624439700000|2021-06-23 09:15:00|369.01|365.51|369.1|365.6|369.58|366.08|368.57|365.07|562
1624440000000|2021-06-23 09:20:00|369.03|365.53|369.32|365.82|370.84|367.34|368.95|365.45|557
1624440300000|2021-06-23 09:25:00|369.31|365.81|368.98|365.48|369.99|366.49|368.89|365.39|522
1624440600000|2021-06-23 09:30:00|368.95|365.45|367.13|363.63|369.38|365.88|367.05|363.55|517
1624440900000|2021-06-23 09:35:00|367.11|363.61|367.18|363.68|367.53|364.03|365.09|361.59|712
1624441200000|2021-06-23 09:40:00|367.19|363.69|367.42|363.92|367.74|364.24|366.38|362.88|491
1624441500000|2021-06-23 09:45:00|367.43|363.93|366.47|362.97|367.48|363.98|365.52|362.02|570
1624441800000|2021-06-23 09:50:00|366.53|363.03|367.21|363.71|367.63|364.13|366.47|362.97|484
1624442100000|2021-06-23 09:55:00|367.27|363.77|365.81|362.31|367.29|363.79|365.63|362.13|595
1624442400000|2021-06-23 10:00:00|365.87|362.37|369.19|365.69|369.4|365.9|365.82|362.32|597
1624442700000|2021-06-23 10:05:00|369.22|365.72|367.14|363.64|369.23|365.73|367|363.5|396
1624443000000|2021-06-23 10:10:00|367.1|363.6|366.21|362.71|367.89|364.39|365.93|362.43|577
1624443300000|2021-06-23 10:15:00|366.23|362.73|366.24|362.74|367.2|363.7|365.46|361.96|552
1624443600000|2021-06-23 10:20:00|366.25|362.75|368.21|364.71|368.36|364.86|366.25|362.75|551
1624443900000|2021-06-23 10:25:00|368.22|364.72|367.98|364.48|368.22|364.72|367.21|363.71|570
1624444200000|2021-06-23 10:30:00|367.97|364.47|370.45|366.95|370.49|366.99|367.72|364.22|588
1624444500000|2021-06-23 10:35:00|370.47|366.97|370.07|366.57|371.19|367.69|369.65|366.15|659
1624444800000|2021-06-23 10:40:00|370.11|366.61|370.41|366.91|370.44|366.94|369.52|366.02|544
1624445100000|2021-06-23 10:45:00|370.44|366.94|371.12|367.62|371.46|367.96|370.4|366.9|586
1624445400000|2021-06-23 10:50:00|371.13|367.63|371.49|367.99|371.72|368.22|370.98|367.48|518
1624445700000|2021-06-23 10:55:00|371.44|367.94|371.38|367.88|371.72|368.22|371.09|367.59|457
1624446000000|2021-06-23 11:00:00|371.31|367.81|371.44|367.94|373.81|370.31|371.26|367.76|783
1624446300000|2021-06-23 11:05:00|371.37|367.87|371.88|368.38|372.27|368.77|370.56|367.06|791
1624446600000|2021-06-23 11:10:00|371.82|368.32|370.15|366.65|372.03|368.53|369.82|366.32|745
1624446900000|2021-06-23 11:15:00|370.22|366.72|368.31|364.81|370.22|366.72|367.66|364.16|735
1624447200000|2021-06-23 11:20:00|368.29|364.79|368.2|364.7|368.56|365.06|367.5|364|609
1624447500000|2021-06-23 11:25:00|368.17|364.67|367.39|363.89|368.39|364.89|367.26|363.76|448
1624447800000|2021-06-23 11:30:00|367.38|363.88|367.63|364.13|367.98|364.48|366.99|363.49|445
1624448100000|2021-06-23 11:35:00|367.61|364.11|368.81|365.31|368.88|365.38|367.28|363.78|359
1624448400000|2021-06-23 11:40:00|368.83|365.33|369.01|365.51|369.11|365.61|368.42|364.92|512
1624448700000|2021-06-23 11:45:00|369.05|365.55|368.01|364.51|369.05|365.55|367.47|363.97|487
1624449000000|2021-06-23 11:50:00|368.05|364.55|368.25|364.75|368.33|364.83|367.58|364.08|522
1624449300000|2021-06-23 11:55:00|368.33|364.83|368.28|364.78|368.64|365.14|368.19|364.69|519
1624449600000|2021-06-23 12:00:00|368.27|364.77|368.84|365.34|369.7|366.2|366.81|363.31|762
1624449900000|2021-06-23 12:05:00|368.85|365.35|367.06|363.56|369.21|365.71|367.06|363.56|661
1624450200000|2021-06-23 12:10:00|367.19|363.69|366.84|363.34|367.53|364.03|366.57|363.07|506
1624450500000|2021-06-23 12:15:00|366.85|363.35|366.85|363.35|367.12|363.62|366.24|362.74|421
1624450800000|2021-06-23 12:20:00|366.84|363.34|368.92|365.42|368.92|365.42|366.62|363.12|463
1624451100000|2021-06-23 12:25:00|368.91|365.41|369.38|365.88|369.96|366.46|368.91|365.41|543
1624451400000|2021-06-23 12:30:00|369.37|365.87|369.71|366.21|370.38|366.88|369.15|365.65|481
1624451700000|2021-06-23 12:35:00|369.93|366.43|368.95|365.45|370.23|366.73|368.46|364.96|522
1624452000000|2021-06-23 12:40:00|368.93|365.43|369.25|365.75|369.45|365.95|368.37|364.87|438
1624452300000|2021-06-23 12:45:00|369.23|365.73|369.56|366.06|369.99|366.49|369.22|365.72|367
1624452600000|2021-06-23 12:50:00|369.59|366.09|371.56|368.06|371.65|368.15|369.56|366.06|375
1624452900000|2021-06-23 12:55:00|371.52|368.02|374.48|370.98|374.48|370.98|371.31|367.81|561
1624453200000|2021-06-23 13:00:00|374.44|370.94|375.71|372.21|375.74|372.24|373.29|369.79|712
1624453500000|2021-06-23 13:05:00|375.73|372.23|375.93|372.43|376.73|373.23|375.03|371.53|751
1624453800000|2021-06-23 13:10:00|375.91|372.41|380.62|377.12|382.3|378.8|375.86|372.36|764
1624454100000|2021-06-23 13:15:00|380.53|377.03|381.15|377.65|381.34|377.84|378.48|374.98|875
1624454400000|2021-06-23 13:20:00|381.16|377.66|381.41|377.91|381.82|378.32|380.54|377.04|634
1624454700000|2021-06-23 13:25:00|381.42|377.92|380.16|376.66|381.42|377.92|379.62|376.12|535
1624455000000|2021-06-23 13:30:00|380.17|376.67|380.01|376.51|380.63|377.13|378.94|375.44|505
1624455300000|2021-06-23 13:35:00|380.02|376.52|376.42|372.92|380.02|376.52|375.51|372.01|577
1624455600000|2021-06-23 13:40:00|376.45|372.95|375.74|372.24|377.52|374.02|375|371.5|493
1624455900000|2021-06-23 13:45:00|375.73|372.23|374.29|370.79|375.78|372.28|372.96|369.46|595
1624456200000|2021-06-23 13:50:00|374.3|370.8|373.69|370.19|374.62|371.12|373.69|370.19|454
1624456500000|2021-06-23 13:55:00|373.71|370.21|371.04|367.54|373.71|370.21|370.45|366.95|583
1624456800000|2021-06-23 14:00:00|371.03|367.53|369.19|365.69|371.25|367.75|368.21|364.71|648
1624457100000|2021-06-23 14:05:00|369.16|365.66|369.06|365.56|370.15|366.65|368.34|364.84|490
1624457400000|2021-06-23 14:10:00|369.1|365.6|368.6|365.1|369.29|365.79|367.91|364.41|479
1624457700000|2021-06-23 14:15:00|368.65|365.15|369.76|366.26|370.71|367.21|368.62|365.12|550
1624458000000|2021-06-23 14:20:00|369.74|366.24|370.72|367.22|371|367.5|369.16|365.66|520
1624458300000|2021-06-23 14:25:00|370.68|367.18|372.89|369.39|372.93|369.43|370.26|366.76|474
1624458600000|2021-06-23 14:30:00|372.91|369.41|372.86|369.36|373.47|369.97|371.34|367.84|554
1624458900000|2021-06-23 14:35:00|372.79|369.29|372.45|368.95|373.14|369.64|371.88|368.38|570
1624459200000|2021-06-23 14:40:00|372.57|369.07|373.08|369.58|373.12|369.62|372.21|368.71|400
1624459500000|2021-06-23 14:45:00|373.06|369.56|373.77|370.27|374.03|370.53|372.42|368.92|446
1624459800000|2021-06-23 14:50:00|373.78|370.28|376.05|372.55|376.56|373.06|373.73|370.23|491
1624460100000|2021-06-23 14:55:00|375.9|372.4|372.9|369.4|376.4|372.9|372.89|369.39|463
1624460400000|2021-06-23 15:00:00|372.88|369.38|372.11|368.61|373.38|369.88|370.89|367.39|527
1624460700000|2021-06-23 15:05:00|372.1|368.6|369.41|365.91|372.52|369.02|368.48|364.98|538
1624461000000|2021-06-23 15:10:00|369.48|365.98|367.56|364.06|370.19|366.69|366.4|362.9|625
1624461300000|2021-06-23 15:15:00|367.74|364.24|366.55|363.05|369.52|366.02|366.55|363.05|636
1624461600000|2021-06-23 15:20:00|366.54|363.04|367.1|363.6|367.46|363.96|365.63|362.13|630
1624461900000|2021-06-23 15:25:00|367.08|363.58|365.72|362.22|367.55|364.05|365.42|361.92|613
1624462200000|2021-06-23 15:30:00|365.81|362.31|368.03|364.53|368.55|365.05|365.81|362.31|579
1624462500000|2021-06-23 15:35:00|368.07|364.57|368.36|364.86|370.29|366.79|367.98|364.48|621
1624462800000|2021-06-23 15:40:00|368.22|364.72|367.21|363.71|368.43|364.93|366.57|363.07|527
1624463100000|2021-06-23 15:45:00|367.22|363.72|365.98|362.48|367.27|363.77|364.79|361.29|649
1624463400000|2021-06-23 15:50:00|365.9|362.4|365.27|361.77|366.48|362.98|364.12|360.62|617
1624463700000|2021-06-23 15:55:00|365.29|361.79|365.02|361.52|366.03|362.53|364.5|361|535
1624464000000|2021-06-23 16:00:00|365.1|361.6|363.08|359.58|368.89|365.39|362.03|358.53|701
1624464300000|2021-06-23 16:05:00|363.05|359.55|369.03|365.53|369.12|365.62|363.03|359.53|691
1624464600000|2021-06-23 16:10:00|369|365.5|368.11|364.61|370.55|367.05|367.67|364.17|592
1624464900000|2021-06-23 16:15:00|368.1|364.6|370.34|366.84|370.92|367.42|368.1|364.6|601
1624465200000|2021-06-23 16:20:00|370.37|366.87|372.53|369.03|372.7|369.2|369.73|366.23|559
1624465500000|2021-06-23 16:25:00|372.48|368.98|370.91|367.41|372.75|369.25|370.76|367.26|447
1624465800000|2021-06-23 16:30:00|370.92|367.42|367.77|364.27|370.99|367.49|367.65|364.15|525
1624466100000|2021-06-23 16:35:00|367.67|364.17|368.61|365.11|368.61|365.11|366.68|363.18|456
1624466400000|2021-06-23 16:40:00|368.67|365.17|367.48|363.98|370.17|366.67|367.48|363.98|592
1624466700000|2021-06-23 16:45:00|367.45|363.95|367.94|364.44|368.3|364.8|366.78|363.28|560
1624467000000|2021-06-23 16:50:00|367.93|364.43|368.35|364.85|369.45|365.95|367.63|364.13|576
1624467300000|2021-06-23 16:55:00|368.34|364.84|369.68|366.18|370.28|366.78|368.1|364.6|515
1624467600000|2021-06-23 17:00:00|369.69|366.19|370.32|366.82|370.68|367.18|369.09|365.59|440
1624467900000|2021-06-23 17:05:00|370.35|366.85|368.46|364.96|370.4|366.9|367.87|364.37|481
1624468200000|2021-06-23 17:10:00|368.66|365.16|370.23|366.73|370.29|366.79|368.18|364.68|473
1624468500000|2021-06-23 17:15:00|370.18|366.68|368.32|364.82|370.51|367.01|368.17|364.67|362
1624468800000|2021-06-23 17:20:00|368.29|364.79|368.73|365.23|369.02|365.52|367.89|364.39|357
1624469100000|2021-06-23 17:25:00|368.72|365.22|366.17|362.67|368.72|365.22|366.13|362.63|426
1624469400000|2021-06-23 17:30:00|366.21|362.71|368.79|365.29|369.35|365.85|365.98|362.48|462
1624469700000|2021-06-23 17:35:00|368.64|365.14|367.47|363.97|369.07|365.57|367.27|363.77|424
1624470000000|2021-06-23 17:40:00|367.46|363.96|369.1|365.6|369.25|365.75|366.94|363.44|443
1624470300000|2021-06-23 17:45:00|369.06|365.56|368.38|364.88|370.07|366.57|367.49|363.99|506
1624470600000|2021-06-23 17:50:00|368.32|364.82|368.14|364.64|368.43|364.93|367.16|363.66|493
1624470900000|2021-06-23 17:55:00|368.19|364.69|367.31|363.81|369.33|365.83|367.19|363.69|372
1624471200000|2021-06-23 18:00:00|367.23|363.73|362.9|359.4|367.23|363.73|362.51|359.01|564
1624471500000|2021-06-23 18:05:00|362.97|359.47|363.66|360.16|364.29|360.79|362.73|359.23|541
1624471800000|2021-06-23 18:10:00|363.67|360.17|362.06|358.56|364.09|360.59|361.89|358.39|603
1624472100000|2021-06-23 18:15:00|362.07|358.57|360.11|356.61|362.07|358.57|359.57|356.07|633
1624472400000|2021-06-23 18:20:00|360.09|356.59|360.92|357.42|361.28|357.78|360.04|356.54|546
1624472700000|2021-06-23 18:25:00|360.93|357.43|362.27|358.77|363.61|360.11|360.61|357.11|519
1624473000000|2021-06-23 18:30:00|362.33|358.83|364.15|360.65|364.86|361.36|362.31|358.81|479
1624473300000|2021-06-23 18:35:00|364.16|360.66|364.76|361.26|365.09|361.59|364.1|360.6|450
1624473600000|2021-06-23 18:40:00|364.78|361.28|363.74|360.24|364.83|361.33|363.62|360.12|448
1624473900000|2021-06-23 18:45:00|363.78|360.28|359.4|355.9|363.81|360.31|359.17|355.67|539
1624474200000|2021-06-23 18:50:00|359.39|355.89|360.16|356.66|360.7|357.2|358.49|354.99|558
1624474500000|2021-06-23 18:55:00|360.19|356.69|359.72|356.22|361.58|358.08|359.03|355.53|526
1624474800000|2021-06-23 19:00:00|359.68|356.18|361.19|357.69|361.61|358.11|359.58|356.08|542
1624475100000|2021-06-23 19:05:00|361.16|357.66|362.32|358.82|362.76|359.26|361.04|357.54|434
1624475400000|2021-06-23 19:10:00|362.33|358.83|363.02|359.52|363.1|359.6|361.48|357.98|479
1624475700000|2021-06-23 19:15:00|363.06|359.56|363.44|359.94|364.47|360.97|362.84|359.34|463
1624476000000|2021-06-23 19:20:00|363.33|359.83|361.69|358.19|363.33|359.83|361.19|357.69|426
1624476300000|2021-06-23 19:25:00|361.67|358.17|360.14|356.64|362.23|358.73|360.04|356.54|365
1624476600000|2021-06-23 19:30:00|360.16|356.66|359.74|356.24|360.86|357.36|359.41|355.91|433
1624476900000|2021-06-23 19:35:00|359.69|356.19|359.75|356.25|361.45|357.95|359.62|356.12|485
1624477200000|2021-06-23 19:40:00|359.73|356.23|358.44|354.94|361.35|357.85|358.21|354.71|394
1624477500000|2021-06-23 19:45:00|358.43|354.93|357.58|354.08|358.78|355.28|357.47|353.97|498
1624477800000|2021-06-23 19:50:00|357.56|354.06|356.18|352.68|358.14|354.64|356.1|352.6|499
1624478100000|2021-06-23 19:55:00|356.15|352.65|354.78|351.28|356.36|352.86|354.78|351.28|587
1624478400000|2021-06-23 20:00:00|354.79|351.29|355.82|352.32|358.98|355.48|354.58|351.08|643
1624478700000|2021-06-23 20:05:00|355.85|352.35|357.9|354.4|358.68|355.18|355.3|351.8|629
1624479000000|2021-06-23 20:10:00|357.89|354.39|359.77|356.27|360.86|357.36|357.89|354.39|572
1624479300000|2021-06-23 20:15:00|359.75|356.25|363.82|360.32|363.96|360.46|359.75|356.25|550
1624479600000|2021-06-23 20:20:00|363.77|360.27|359.27|355.77|363.82|360.32|359.11|355.61|631
1624479900000|2021-06-23 20:25:00|359.29|355.79|362.17|358.67|362.17|358.67|359.29|355.79|514
1624480200000|2021-06-23 20:30:00|362.12|358.62|363.24|359.74|363.59|360.09|360.46|356.96|506
1624480500000|2021-06-23 20:35:00|363.23|359.73|361.92|358.42|363.61|360.11|361.44|357.94|568
1624480800000|2021-06-23 20:40:00|361.93|358.43|363|359.5|363.23|359.73|361.28|357.78|560
1624481100000|2021-06-23 20:45:00|363.01|359.51|360.34|356.84|363.01|359.51|359.73|356.23|449
1624481400000|2021-06-23 20:50:00|360.31|356.81|357.45|353.95|360.33|356.83|357.39|353.89|496
1624481700000|2021-06-23 20:55:00|357.47|353.97|358.12|354.62|358.86|355.36|356.82|353.32|504
1624482000000|2021-06-23 21:00:00|358.13|354.63|360.45|356.95|360.46|356.96|357|353.5|529
1624482300000|2021-06-23 21:05:00|360.92|357.42|360.19|356.69|361.23|357.73|359.36|355.86|449
1624482600000|2021-06-23 21:10:00|360.18|356.68|360.76|357.26|360.89|357.39|359.76|356.26|374
1624482900000|2021-06-23 21:15:00|360.74|357.24|365.54|362.04|365.56|362.06|360.74|357.24|452
1624483200000|2021-06-23 21:20:00|365.51|362.01|361.63|358.13|365.55|362.05|361.41|357.91|437
1624483500000|2021-06-23 21:25:00|361.64|358.14|359.78|356.28|361.75|358.25|358.98|355.48|470
1624483800000|2021-06-23 21:30:00|359.82|356.32|357.06|353.56|359.83|356.33|356.86|353.36|308
1624484100000|2021-06-23 21:35:00|357.07|353.57|358.3|354.8|358.49|354.99|356.16|352.66|409
1624484400000|2021-06-23 21:40:00|358.06|354.56|358.63|355.13|358.75|355.25|357.25|353.75|478
1624484700000|2021-06-23 21:45:00|358.48|354.98|361.05|357.55|361.45|357.95|357.72|354.22|519
1624485000000|2021-06-23 21:50:00|361.06|357.56|362.12|358.62|362.24|358.74|360.88|357.38|533
1624485300000|2021-06-23 21:55:00|362.05|358.55|361.79|358.29|362.7|359.2|361.51|358.01|380
1624485600000|2021-06-23 22:00:00|361.67|358.17|359.98|356.48|361.67|358.17|358.2|354.7|599
1624485900000|2021-06-23 22:05:00|360.07|356.57|362.38|358.88|362.48|358.98|359.88|356.38|614
1624486200000|2021-06-23 22:10:00|362.35|358.85|362.64|359.14|362.7|359.2|361.55|358.05|416
1624486500000|2021-06-23 22:15:00|362.78|359.28|361.28|357.78|363.13|359.63|361.1|357.6|495
1624486800000|2021-06-23 22:20:00|361.25|357.75|361.57|358.07|361.75|358.25|360.74|357.24|504
1624487100000|2021-06-23 22:25:00|361.58|358.08|363.1|359.6|363.12|359.62|361.16|357.66|302
1624487400000|2021-06-23 22:30:00|363.11|359.61|362.8|359.3|363.22|359.72|362.19|358.69|367
1624487700000|2021-06-23 22:35:00|362.82|359.32|361.45|357.95|362.84|359.34|361.31|357.81|386
1624488000000|2021-06-23 22:40:00|361.49|357.99|362.34|358.84|362.91|359.41|361.35|357.85|443
1624488300000|2021-06-23 22:45:00|362.38|358.88|360.75|357.25|362.74|359.24|360.4|356.9|375
1624488600000|2021-06-23 22:50:00|360.79|357.29|363.09|359.59|363.09|359.59|360.64|357.14|327
1624488900000|2021-06-23 22:55:00|363.18|359.68|363.17|359.67|363.3|359.8|362.67|359.17|351
1624489200000|2021-06-23 23:00:00|363.13|359.63|361.25|357.75|363.3|359.8|361.24|357.74|372
1624489500000|2021-06-23 23:05:00|361.24|357.74|360.68|357.18|361.39|357.89|360.68|357.18|345
1624489800000|2021-06-23 23:10:00|360.67|357.17|359.36|355.86|360.75|357.25|359.22|355.72|348
1624490100000|2021-06-23 23:15:00|359.32|355.82|361.69|358.19|361.69|358.19|359.32|355.82|368
1624490400000|2021-06-23 23:20:00|361.66|358.16|363.32|359.82|363.32|359.82|361.3|357.8|401
1624490700000|2021-06-23 23:25:00|363.31|359.81|364.67|361.17|364.77|361.27|362.89|359.39|479
1624491000000|2021-06-23 23:30:00|364.68|361.18|365.6|362.1|365.77|362.27|363.47|359.97|463
1624491300000|2021-06-23 23:35:00|365.58|362.08|365.21|361.71|365.58|362.08|364.5|361|463
1624491600000|2021-06-23 23:40:00|365.2|361.7|366.19|362.69|366.47|362.97|364.62|361.12|446
1624491900000|2021-06-23 23:45:00|366.14|362.64|366.78|363.28|367|363.5|365.25|361.75|401
1624492200000|2021-06-23 23:50:00|366.71|363.21|366.74|363.24|367.32|363.82|366.39|362.89|350
1624492500000|2021-06-23 23:55:00|366.77|363.27|368.96|365.46|368.96|365.46|366.51|363.01|335
1624492800000|2021-06-24 00:00:00|369.08|365.58|368.86|365.36|371.65|368.15|367.64|364.14|652
1624493100000|2021-06-24 00:05:00|368.85|365.35|370.21|366.71|370.21|366.71|367.03|363.53|640
1624493400000|2021-06-24 00:10:00|370.24|366.74|373.06|369.56|373.34|369.84|369.37|365.87|536
1624493700000|2021-06-24 00:15:00|373.05|369.55|373.05|369.55|374.39|370.89|372.31|368.81|606
1624494000000|2021-06-24 00:20:00|373.02|369.52|372.08|368.58|373.35|369.85|371.95|368.45|498
1624494300000|2021-06-24 00:25:00|372.15|368.65|371.73|368.23|372.71|369.21|371.49|367.99|432
1624494600000|2021-06-24 00:30:00|371.68|368.18|370.73|367.23|372.2|368.7|370.73|367.23|435
1624494900000|2021-06-24 00:35:00|370.74|367.24|369.46|365.96|371.69|368.19|369.26|365.76|509
1624495200000|2021-06-24 00:40:00|369.52|366.02|368.69|365.19|369.73|366.23|367.73|364.23|573
1624495500000|2021-06-24 00:45:00|368.5|365|368.83|365.33|369.63|366.13|368.48|364.98|359
1624495800000|2021-06-24 00:50:00|368.84|365.34|366.92|363.42|368.84|365.34|366.45|362.95|507
1624496100000|2021-06-24 00:55:00|366.93|363.43|365.68|362.18|367.93|364.43|365.64|362.14|544
1624496400000|2021-06-24 01:00:00|365.66|362.16|365.14|361.64|365.72|362.22|364|360.5|541
1624496700000|2021-06-24 01:05:00|365.13|361.63|366.64|363.14|367.07|363.57|365.13|361.63|545
1624497000000|2021-06-24 01:10:00|366.65|363.15|367.68|364.18|367.82|364.32|366.57|363.07|431
1624497300000|2021-06-24 01:15:00|367.69|364.19|370.01|366.51|370.49|366.99|367.33|363.83|532
1624497600000|2021-06-24 01:20:00|370.02|366.52|370.27|366.77|371.56|368.06|369.14|365.64|559
1624497900000|2021-06-24 01:25:00|370.16|366.66|368.46|364.96|370.28|366.78|368.15|364.65|596
1624498200000|2021-06-24 01:30:00|368.32|364.82|366.25|362.75|369.34|365.84|366.09|362.59|570
1624498500000|2021-06-24 01:35:00|366.23|362.73|363.24|359.74|366.23|362.73|363.09|359.59|658
1624498800000|2021-06-24 01:40:00|363.22|359.72|362.31|358.81|363.44|359.94|361.44|357.94|620
1624499100000|2021-06-24 01:45:00|362.27|358.77|360.15|356.65|363.1|359.6|359.37|355.87|631
1624499400000|2021-06-24 01:50:00|360.14|356.64|359.63|356.13|361.8|358.3|358.94|355.44|625
1624499700000|2021-06-24 01:55:00|359.66|356.16|359.49|355.99|360.04|356.54|358.54|355.04|681
1624500000000|2021-06-24 02:00:00|359.53|356.03|359.4|355.9|360.74|357.24|358.67|355.17|616
1624500300000|2021-06-24 02:05:00|359.38|355.88|360.07|356.57|360.53|357.03|359.15|355.65|609
1624500600000|2021-06-24 02:10:00|360.04|356.54|360.2|356.7|360.99|357.49|358.78|355.28|579
1624500900000|2021-06-24 02:15:00|360.17|356.67|362.21|358.71|362.36|358.86|360.13|356.63|562
1624501200000|2021-06-24 02:20:00|362.2|358.7|358.16|354.66|362.35|358.85|358.03|354.53|557
1624501500000|2021-06-24 02:25:00|358.15|354.65|357.47|353.97|358.9|355.4|357.08|353.58|607
1624501800000|2021-06-24 02:30:00|357.52|354.02|356.56|353.06|359.5|356|356.24|352.74|578
1624502100000|2021-06-24 02:35:00|356.66|353.16|354.32|350.82|357.64|354.14|354.32|350.82|567
1624502400000|2021-06-24 02:40:00|354.28|350.78|355.12|351.62|357.17|353.67|353.76|350.26|551
1624502700000|2021-06-24 02:45:00|355.11|351.61|356|352.5|357.05|353.55|355.07|351.57|491
1624503000000|2021-06-24 02:50:00|356.03|352.53|358.61|355.11|358.61|355.11|355.95|352.45|469
1624503300000|2021-06-24 02:55:00|358.6|355.1|356.92|353.42|358.61|355.11|356.55|353.05|404
1624503600000|2021-06-24 03:00:00|356.93|353.43|358.95|355.45|359.45|355.95|356.08|352.58|535
1624503900000|2021-06-24 03:05:00|358.93|355.43|359.43|355.93|359.45|355.95|358.28|354.78|424
1624504200000|2021-06-24 03:10:00|359.46|355.96|359.58|356.08|359.78|356.28|358.19|354.69|444
1624504500000|2021-06-24 03:15:00|359.6|356.1|359.75|356.25|359.78|356.28|358.96|355.46|414
1624504800000|2021-06-24 03:20:00|359.79|356.29|360.63|357.13|360.81|357.31|358.46|354.96|467
1624505100000|2021-06-24 03:25:00|360.61|357.11|361.85|358.35|362.09|358.59|360.19|356.69|493
1624505400000|2021-06-24 03:30:00|361.87|358.37|366.01|362.51|366.13|362.63|361.84|358.34|566
1624505700000|2021-06-24 03:35:00|366|362.5|364.76|361.26|366.71|363.21|364.72|361.22|456
1624506000000|2021-06-24 03:40:00|364.75|361.25|362.95|359.45|365.08|361.58|362.55|359.05|517
1624506300000|2021-06-24 03:45:00|362.96|359.46|361|357.5|364.52|361.02|360.58|357.08|564
1624506600000|2021-06-24 03:50:00|361.03|357.53|363.97|360.47|364.72|361.22|361.03|357.53|501
1624506900000|2021-06-24 03:55:00|363.98|360.48|364.91|361.41|365.49|361.99|363.98|360.48|452
1624507200000|2021-06-24 04:00:00|364.89|361.39|370.31|366.81|370.39|366.89|364.38|360.88|586
1624507500000|2021-06-24 04:05:00|370.26|366.76|369.72|366.22|370.41|366.91|369.09|365.59|570
1624507800000|2021-06-24 04:10:00|369.71|366.21|367.69|364.19|369.71|366.21|367.23|363.73|523
1624508100000|2021-06-24 04:15:00|367.76|364.26|365.88|362.38|368.63|365.13|365.5|362|515
1624508400000|2021-06-24 04:20:00|365.86|362.36|365.76|362.26|366.31|362.81|365.12|361.62|483
1624508700000|2021-06-24 04:25:00|365.79|362.29|367.68|364.18|367.68|364.18|365.72|362.22|470
1624509000000|2021-06-24 04:30:00|367.69|364.19|363.32|359.82|367.76|364.26|362.33|358.83|607
1624509300000|2021-06-24 04:35:00|363.3|359.8|365.24|361.74|365.77|362.27|363.3|359.8|614
1624509600000|2021-06-24 04:40:00|365.22|361.72|365.51|362.01|366.63|363.13|364.41|360.91|519
1624509900000|2021-06-24 04:45:00|365.5|362|367.37|363.87|367.56|364.06|365.5|362|433
1624510200000|2021-06-24 04:50:00|367.35|363.85|368.99|365.49|369.08|365.58|367.16|363.66|464
1624510500000|2021-06-24 04:55:00|368.98|365.48|367.1|363.6|369.35|365.85|366.84|363.34|496
1624510800000|2021-06-24 05:00:00|367.12|363.62|369.57|366.07|370.9|367.4|366.27|362.77|466
1624511100000|2021-06-24 05:05:00|369.55|366.05|369.84|366.34|371.07|367.57|368.78|365.28|548
1624511400000|2021-06-24 05:10:00|369.85|366.35|369.92|366.42|370.94|367.44|369.2|365.7|526
1624511700000|2021-06-24 05:15:00|370.11|366.61|371.5|368|371.96|368.46|369.94|366.44|433
1624512000000|2021-06-24 05:20:00|371.49|367.99|371.34|367.84|371.73|368.23|370.43|366.93|473
1624512300000|2021-06-24 05:25:00|371.35|367.85|371.09|367.59|371.38|367.88|370.74|367.24|419
1624512600000|2021-06-24 05:30:00|371.1|367.6|373.89|370.39|375.87|372.37|371.1|367.6|590
1624512900000|2021-06-24 05:35:00|373.84|370.34|373.78|370.28|375.48|371.98|373.51|370.01|487
1624513200000|2021-06-24 05:40:00|373.75|370.25|372.84|369.34|373.91|370.41|372.67|369.17|463
1624513500000|2021-06-24 05:45:00|372.89|369.39|374.08|370.58|374.1|370.6|372.84|369.34|387
1624513800000|2021-06-24 05:50:00|374.09|370.59|374.95|371.45|376.17|372.67|374.06|370.56|597
1624514100000|2021-06-24 05:55:00|374.98|371.48|377.24|373.74|378.03|374.53|374.83|371.33|480
1624514400000|2021-06-24 06:00:00|377.26|373.76|376.7|373.2|377.53|374.03|375.24|371.74|526
1624514700000|2021-06-24 06:05:00|376.66|373.16|374.18|370.68|376.72|373.22|373.89|370.39|445
1624515000000|2021-06-24 06:10:00|374.25|370.75|374.29|370.79|375.03|371.53|373.74|370.24|379
1624515300000|2021-06-24 06:15:00|374.33|370.83|374.65|371.15|374.65|371.15|373.03|369.53|454
1624515600000|2021-06-24 06:20:00|374.64|371.14|374.46|370.96|374.97|371.47|374.06|370.56|345
1624515900000|2021-06-24 06:25:00|374.35|370.85|372.83|369.33|374.95|371.45|372.77|369.27|371
1624516200000|2021-06-24 06:30:00|372.82|369.32|375.65|372.15|376.06|372.56|372.76|369.26|465
1624516500000|2021-06-24 06:35:00|375.64|372.14|378.37|374.87|379.49|375.99|374.66|371.16|482
1624516800000|2021-06-24 06:40:00|378.38|374.88|377.24|373.74|379.4|375.9|376.3|372.8|485
1624517100000|2021-06-24 06:45:00|377.25|373.75|379.7|376.2|380.7|377.2|377.25|373.75|623
1624517400000|2021-06-24 06:50:00|379.69|376.19|379.88|376.38|380.12|376.62|378.77|375.27|490
1624517700000|2021-06-24 06:55:00|379.86|376.36|379.56|376.06|379.89|376.39|379.08|375.58|414
1624518000000|2021-06-24 07:00:00|379.59|376.09|378.23|374.73|380.22|376.72|377.84|374.34|476
1624518300000|2021-06-24 07:05:00|378.24|374.74|379|375.5|379.17|375.67|377.79|374.29|409
1624518600000|2021-06-24 07:10:00|379.03|375.53|380.4|376.9|380.7|377.2|379.02|375.52|423
1624518900000|2021-06-24 07:15:00|380.39|376.89|379.35|375.85|380.7|377.2|379.18|375.68|429
1624519200000|2021-06-24 07:20:00|379.3|375.8|381|377.5|382.36|378.86|379.3|375.8|495
1624519500000|2021-06-24 07:25:00|380.89|377.39|382.17|378.67|383.09|379.59|380.74|377.24|488
1624519800000|2021-06-24 07:30:00|382.16|378.66|380.37|376.87|382.98|379.48|380.09|376.59|505
1624520100000|2021-06-24 07:35:00|380.28|376.78|381.13|377.63|381.38|377.88|379.76|376.26|407
1624520400000|2021-06-24 07:40:00|381.14|377.64|381.71|378.21|381.75|378.25|380.63|377.13|290
1624520700000|2021-06-24 07:45:00|381.72|378.22|379.05|375.55|381.79|378.29|378.91|375.41|539
1624521000000|2021-06-24 07:50:00|379.16|375.66|377|373.5|379.8|376.3|376.91|373.41|529
1624521300000|2021-06-24 07:55:00|376.95|373.45|377.38|373.88|378.24|374.74|376.86|373.36|419
1624521600000|2021-06-24 08:00:00|377.41|373.91|378.1|374.6|379.52|376.02|377.16|373.66|541
1624521900000|2021-06-24 08:05:00|378.04|374.54|380.1|376.6|380.5|377|377.61|374.11|498
1624522200000|2021-06-24 08:10:00|380.16|376.66|381.13|377.63|381.38|377.88|379.8|376.3|545
1624522500000|2021-06-24 08:15:00|381.17|377.67|387.47|383.97|388.76|385.26|381.17|377.67|663
1624522800000|2021-06-24 08:20:00|387.36|383.86|385.13|381.63|388.03|384.53|384.49|380.99|632
1624523100000|2021-06-24 08:25:00|385.1|381.6|383.45|379.95|385.12|381.62|383.42|379.92|490
1624523400000|2021-06-24 08:30:00|383.46|379.96|381.04|377.54|383.6|380.1|380.55|377.05|571
1624523700000|2021-06-24 08:35:00|381.14|377.64|382.46|378.96|382.86|379.36|380.54|377.04|569
1624524000000|2021-06-24 08:40:00|382.47|378.97|382.04|378.54|383.87|380.37|381.39|377.89|602
1624524300000|2021-06-24 08:45:00|382.02|378.52|383.32|379.82|383.67|380.17|381.15|377.65|576
1624524600000|2021-06-24 08:50:00|383.26|379.76|385.53|382.03|385.64|382.14|383.19|379.69|546
1624524900000|2021-06-24 08:55:00|385.42|381.92|386.45|382.95|386.69|383.19|383.94|380.44|539
1624525200000|2021-06-24 09:00:00|386.46|382.96|384.8|381.3|386.9|383.4|384.49|380.99|570
1624525500000|2021-06-24 09:05:00|384.71|381.21|385.09|381.59|385.25|381.75|384.43|380.93|472
1624525800000|2021-06-24 09:10:00|385.08|381.58|384.45|380.95|385.31|381.81|382.64|379.14|499
1624526100000|2021-06-24 09:15:00|384.43|380.93|385.8|382.3|386.28|382.78|383.7|380.2|450
1624526400000|2021-06-24 09:20:00|385.83|382.33|384.03|380.53|385.83|382.33|383.62|380.12|468
1624526700000|2021-06-24 09:25:00|384.05|380.55|384.68|381.18|384.81|381.31|383.47|379.97|455
1624527000000|2021-06-24 09:30:00|384.67|381.17|384.27|380.77|385.22|381.72|383.21|379.71|439
1624527300000|2021-06-24 09:35:00|384.39|380.89|386.12|382.62|386.61|383.11|383.7|380.2|497
1624527600000|2021-06-24 09:40:00|386.17|382.67|385.29|381.79|386.24|382.74|385|381.5|497
1624527900000|2021-06-24 09:45:00|385.28|381.78|384.57|381.07|386.27|382.77|384.52|381.02|416
1624528200000|2021-06-24 09:50:00|384.59|381.09|384.04|380.54|384.72|381.22|383.86|380.36|485
1624528500000|2021-06-24 09:55:00|384.05|380.55|383.34|379.84|384.05|380.55|383.16|379.66|420
1624528800000|2021-06-24 10:00:00|383.35|379.85|384.56|381.06|385.57|382.07|383.35|379.85|476
1624529100000|2021-06-24 10:05:00|384.54|381.04|381.81|378.31|384.54|381.04|381.64|378.14|454
1624529400000|2021-06-24 10:10:00|381.83|378.33|384.4|380.9|384.68|381.18|381.69|378.19|438
1624529700000|2021-06-24 10:15:00|384.41|380.91|383.56|380.06|384.61|381.11|383.29|379.79|446
1624530000000|2021-06-24 10:20:00|383.45|379.95|382.4|378.9|383.86|380.36|382.34|378.84|455
1624530300000|2021-06-24 10:25:00|382.52|379.02|382.87|379.37|384.13|380.63|382.5|379|401
1624530600000|2021-06-24 10:30:00|382.86|379.36|381.3|377.8|383.39|379.89|381.27|377.77|431
1624530900000|2021-06-24 10:35:00|381.31|377.81|380.17|376.67|381.78|378.28|379.9|376.4|458
1624531200000|2021-06-24 10:40:00|380.15|376.65|378.67|375.17|380.71|377.21|378.44|374.94|418
1624531500000|2021-06-24 10:45:00|378.68|375.18|380.6|377.1|380.7|377.2|378.66|375.16|400
1624531800000|2021-06-24 10:50:00|380.61|377.11|379.64|376.14|381.53|378.03|378.94|375.44|455
1624532100000|2021-06-24 10:55:00|379.82|376.32|379.16|375.66|380.54|377.04|378.98|375.48|358
1624532400000|2021-06-24 11:00:00|379.11|375.61|381.4|377.9|381.61|378.11|379.11|375.61|448
1624532700000|2021-06-24 11:05:00|381.42|377.92|382.97|379.47|383.23|379.73|380.94|377.44|518
1624533000000|2021-06-24 11:10:00|383.02|379.52|383.15|379.65|383.71|380.21|382.84|379.34|437
1624533300000|2021-06-24 11:15:00|383.16|379.66|382.69|379.19|384.21|380.71|382.39|378.89|524
1624533600000|2021-06-24 11:20:00|382.7|379.2|384.08|380.58|384.7|381.2|382.45|378.95|484
1624533900000|2021-06-24 11:25:00|384.03|380.53|385.31|381.81|386.13|382.63|383.85|380.35|551
1624534200000|2021-06-24 11:30:00|385.36|381.86|384.48|380.98|386.12|382.62|384.17|380.67|452
1624534500000|2021-06-24 11:35:00|384.49|380.99|385.41|381.91|385.55|382.05|383.84|380.34|484
1624534800000|2021-06-24 11:40:00|385.45|381.95|386.58|383.08|387.22|383.72|385.13|381.63|607
1624535100000|2021-06-24 11:45:00|386.61|383.11|386.98|383.48|387.29|383.79|385.78|382.28|574
1624535400000|2021-06-24 11:50:00|387.01|383.51|385.9|382.4|387.07|383.57|385.5|382|488
1624535700000|2021-06-24 11:55:00|385.94|382.44|385.96|382.46|386.79|383.29|385.35|381.85|461
1624536000000|2021-06-24 12:00:00|385.94|382.44|390.16|386.66|390.75|387.25|385.94|382.44|614
1624536300000|2021-06-24 12:05:00|390.21|386.71|391.33|387.83|391.54|388.04|389.32|385.82|612
1624536600000|2021-06-24 12:10:00|391.35|387.85|391.05|387.55|391.55|388.05|389.75|386.25|550
1624536900000|2021-06-24 12:15:00|391.06|387.56|390.6|387.1|391.99|388.49|390.07|386.57|529
1624537200000|2021-06-24 12:20:00|390.61|387.11|388.71|385.21|390.62|387.12|388.37|384.87|529
1624537500000|2021-06-24 12:25:00|388.68|385.18|389.41|385.91|389.44|385.94|388.29|384.79|482
1624537800000|2021-06-24 12:30:00|389.39|385.89|386.87|383.37|389.39|385.89|386.57|383.07|477
1624538100000|2021-06-24 12:35:00|386.86|383.36|386.48|382.98|387.69|384.19|386.07|382.57|481
1624538400000|2021-06-24 12:40:00|386.47|382.97|386.48|382.98|386.82|383.32|386.03|382.53|501
1624538700000|2021-06-24 12:45:00|386.45|382.95|387.37|383.87|388.02|384.52|386.45|382.95|415
1624539000000|2021-06-24 12:50:00|387.38|383.88|388.58|385.08|388.73|385.23|387.19|383.69|420
1624539300000|2021-06-24 12:55:00|388.57|385.07|388.59|385.09|388.69|385.19|387.02|383.52|407
1624539600000|2021-06-24 13:00:00|388.55|385.05|386.76|383.26|389.01|385.51|386.63|383.13|460
1624539900000|2021-06-24 13:05:00|386.81|383.31|385.72|382.22|386.83|383.33|385.21|381.71|514
1624540200000|2021-06-24 13:10:00|385.74|382.24|384.55|381.05|385.93|382.43|384.06|380.56|433
1624540500000|2021-06-24 13:15:00|384.52|381.02|384.29|380.79|385.86|382.36|384.26|380.76|419
1624540800000|2021-06-24 13:20:00|384.25|380.75|382.39|378.89|384.49|380.99|382.36|378.86|440
1624541100000|2021-06-24 13:25:00|382.44|378.94|383.77|380.27|383.95|380.45|382.29|378.79|374
1624541400000|2021-06-24 13:30:00|383.8|380.3|384.33|380.83|385.4|381.9|383.8|380.3|416
1624541700000|2021-06-24 13:35:00|384.32|380.82|384.43|380.93|385.26|381.76|384.32|380.82|377
1624542000000|2021-06-24 13:40:00|384.44|380.94|384.59|381.09|385.18|381.68|384.37|380.87|363
1624542300000|2021-06-24 13:45:00|384.57|381.07|383.88|380.38|384.97|381.47|383.88|380.38|334
1624542600000|2021-06-24 13:50:00|383.87|380.37|383.64|380.14|383.87|380.37|383.16|379.66|333
1624542900000|2021-06-24 13:55:00|383.62|380.12|385.6|382.1|386.58|383.08|383.61|380.11|413
1624543200000|2021-06-24 14:00:00|385.56|382.06|382.75|379.25|386.19|382.69|382.45|378.95|675
1624543500000|2021-06-24 14:05:00|382.64|379.14|383.35|379.85|384.08|380.58|382.46|378.96|575
1624543800000|2021-06-24 14:10:00|383.2|379.7|384.12|380.62|384.5|381|383.2|379.7|503
1624544100000|2021-06-24 14:15:00|384.13|380.63|384.3|380.8|384.49|380.99|383.66|380.16|387
1624544400000|2021-06-24 14:20:00|384.28|380.78|384.05|380.55|384.72|381.22|383.93|380.43|477
1624544700000|2021-06-24 14:25:00|384.03|380.53|383.05|379.55|384.14|380.64|382.61|379.11|411
1624545000000|2021-06-24 14:30:00|383.08|379.58|385.04|381.54|385.33|381.83|383|379.5|469
1624545300000|2021-06-24 14:35:00|385.05|381.55|383.48|379.98|385.05|381.55|383.08|379.58|338
1624545600000|2021-06-24 14:40:00|383.43|379.93|382.71|379.21|383.5|380|381.38|377.88|452
1624545900000|2021-06-24 14:45:00|382.74|379.24|382.5|379|384.13|380.63|382.5|379|490
1624546200000|2021-06-24 14:50:00|382.48|378.98|383.7|380.2|383.88|380.38|382.45|378.95|481
1624546500000|2021-06-24 14:55:00|383.71|380.21|384.36|380.86|384.36|380.86|383.51|380.01|377
1624546800000|2021-06-24 15:00:00|384.35|380.85|383.03|379.53|385.94|382.44|382.81|379.31|641
1624547100000|2021-06-24 15:05:00|383.04|379.54|386.25|382.75|386.37|382.87|382.95|379.45|693
1624547400000|2021-06-24 15:10:00|386.23|382.73|388.12|384.62|388.45|384.95|386.23|382.73|729
1624547700000|2021-06-24 15:15:00|388.09|384.59|387.51|384.01|388.21|384.71|387.29|383.79|587
1624548000000|2021-06-24 15:20:00|387.52|384.02|389.2|385.7|389.26|385.76|386.57|383.07|594
1624548300000|2021-06-24 15:25:00|389.21|385.71|389.65|386.15|390.38|386.88|388.37|384.87|748
1624548600000|2021-06-24 15:30:00|389.66|386.16|390.6|387.1|391|387.5|389.39|385.89|684
1624548900000|2021-06-24 15:35:00|390.65|387.15|390.47|386.97|391.45|387.95|390.38|386.88|522
1624549200000|2021-06-24 15:40:00|390.4|386.9|391.11|387.61|391.63|388.13|389.89|386.39|622
1624549500000|2021-06-24 15:45:00|391.07|387.57|387.5|384|391.25|387.75|387.18|383.68|746
1624549800000|2021-06-24 15:50:00|387.52|384.02|385.48|381.98|388.08|384.58|385.38|381.88|646
1624550100000|2021-06-24 15:55:00|385.47|381.97|384.97|381.47|385.86|382.36|384.75|381.25|556
1624550400000|2021-06-24 16:00:00|384.96|381.46|384.84|381.34|387.37|383.87|384.74|381.24|613
1624550700000|2021-06-24 16:05:00|384.83|381.33|382.04|378.54|385.32|381.82|381.34|377.84|532
1624551000000|2021-06-24 16:10:00|382.11|378.61|382.44|378.94|383.36|379.86|382.01|378.51|592
1624551300000|2021-06-24 16:15:00|382.42|378.92|383.29|379.79|383.54|380.04|382.3|378.8|577
1624551600000|2021-06-24 16:20:00|383.3|379.8|385.2|381.7|385.57|382.07|383.09|379.59|556
1624551900000|2021-06-24 16:25:00|385.17|381.67|384.9|381.4|385.22|381.72|383.11|379.61|484
1624552200000|2021-06-24 16:30:00|384.95|381.45|384.63|381.13|385.59|382.09|384.47|380.97|307
1624552500000|2021-06-24 16:35:00|384.64|381.14|387.63|384.13|387.69|384.19|384.64|381.14|523
1624552800000|2021-06-24 16:40:00|387.56|384.06|386.97|383.47|388.74|385.24|386.67|383.17|495
1624553100000|2021-06-24 16:45:00|387|383.5|387.71|384.21|388.04|384.54|387|383.5|382
1624553400000|2021-06-24 16:50:00|387.7|384.2|389.18|385.68|389.38|385.88|387.68|384.18|440
1624553700000|2021-06-24 16:55:00|389.2|385.7|389.7|386.2|389.76|386.26|389.12|385.62|409
1624554000000|2021-06-24 17:00:00|389.65|386.15|389.73|386.23|390.16|386.66|388.95|385.45|709
1624554300000|2021-06-24 17:05:00|389.71|386.21|391.13|387.63|392.18|388.68|389.45|385.95|614
1624554600000|2021-06-24 17:10:00|391.11|387.61|390.81|387.31|391.31|387.81|389.39|385.89|620
1624554900000|2021-06-24 17:15:00|390.79|387.29|390.03|386.53|390.85|387.35|389.13|385.63|404
1624555200000|2021-06-24 17:20:00|389.96|386.46|392|388.5|392.11|388.61|389.79|386.29|530
1624555500000|2021-06-24 17:25:00|392.02|388.52|391.81|388.31|392.45|388.95|391.01|387.51|553
1624555800000|2021-06-24 17:30:00|391.77|388.27|391.08|387.58|392.16|388.66|390.3|386.8|470
1624556100000|2021-06-24 17:35:00|391.03|387.53|390.58|387.08|391.1|387.6|389.82|386.32|327
1624556400000|2021-06-24 17:40:00|390.57|387.07|390.04|386.54|390.61|387.11|389.33|385.83|322
1624556700000|2021-06-24 17:45:00|390.05|386.55|389.11|385.61|390.17|386.67|388.8|385.3|363
1624557000000|2021-06-24 17:50:00|389.1|385.6|389.39|385.89|389.55|386.05|388.86|385.36|304
1624557300000|2021-06-24 17:55:00|389.41|385.91|391.28|387.78|391.3|387.8|389.41|385.91|436
1624557600000|2021-06-24 18:00:00|391.27|387.77|393.58|390.08|394.52|391.02|391.27|387.77|789
1624557900000|2021-06-24 18:05:00|393.56|390.06|390.77|387.27|393.78|390.28|390.77|387.27|540
1624558200000|2021-06-24 18:10:00|390.85|387.35|390.24|386.74|391.36|387.86|390.22|386.72|336
1624558500000|2021-06-24 18:15:00|390.23|386.73|389.26|385.76|390.79|387.29|389.26|385.76|406
1624558800000|2021-06-24 18:20:00|389.21|385.71|389.8|386.3|389.89|386.39|388.71|385.21|380
1624559100000|2021-06-24 18:25:00|389.78|386.28|389.73|386.23|390.15|386.65|389.44|385.94|326
1624559400000|2021-06-24 18:30:00|389.72|386.22|389.4|385.9|390.8|387.3|388.75|385.25|490
1624559700000|2021-06-24 18:35:00|389.42|385.92|390.02|386.52|390.37|386.87|389.42|385.92|400
1624560000000|2021-06-24 18:40:00|389.99|386.49|389.39|385.89|390.12|386.62|388.91|385.41|428
1624560300000|2021-06-24 18:45:00|389.37|385.87|389.17|385.67|389.43|385.93|388.69|385.19|397
1624560600000|2021-06-24 18:50:00|389.14|385.64|388.81|385.31|389.14|385.64|388.23|384.73|466
1624560900000|2021-06-24 18:55:00|388.8|385.3|388.82|385.32|389.13|385.63|388.49|384.99|361
1624561200000|2021-06-24 19:00:00|388.81|385.31|388.12|384.62|389.01|385.51|387.67|384.17|521
1624561500000|2021-06-24 19:05:00|388.09|384.59|388|384.5|388.5|385|387.59|384.09|392
1624561800000|2021-06-24 19:10:00|388.05|384.55|388.33|384.83|388.99|385.49|387.99|384.49|377
1624562100000|2021-06-24 19:15:00|388.35|384.85|388|384.5|388.86|385.36|387.92|384.42|294
1624562400000|2021-06-24 19:20:00|387.99|384.49|388.31|384.81|388.54|385.04|387.87|384.37|275
1624562700000|2021-06-24 19:25:00|388.29|384.79|387.99|384.49|388.42|384.92|387.32|383.82|322
1624563000000|2021-06-24 19:30:00|388|384.5|389.38|385.88|389.55|386.05|387.93|384.43|402
1624563300000|2021-06-24 19:35:00|389.41|385.91|388.89|385.39|389.41|385.91|388.14|384.64|295
1624563600000|2021-06-24 19:40:00|388.81|385.31|388.53|385.03|388.89|385.39|387.41|383.91|339
1624563900000|2021-06-24 19:45:00|388.47|384.97|387.96|384.46|388.75|385.25|387.33|383.83|440
1624564200000|2021-06-24 19:50:00|387.9|384.4|388.36|384.86|388.46|384.96|387.79|384.29|320
1624564500000|2021-06-24 19:55:00|388.34|384.84|389.14|385.64|389.26|385.76|388.34|384.84|281
1624564800000|2021-06-24 20:00:00|389.17|385.67|390.6|387.1|390.6|387.1|388.89|385.39|541
1624565100000|2021-06-24 20:05:00|390.58|387.08|391.21|387.71|391.55|388.05|390.18|386.68|519
1624565400000|2021-06-24 20:10:00|391.2|387.7|390.03|386.53|391.33|387.83|389.98|386.48|377
1624565700000|2021-06-24 20:15:00|390.04|386.54|389.68|386.18|390.04|386.54|389.07|385.57|308
1624566000000|2021-06-24 20:20:00|389.67|386.17|388.45|384.95|389.67|386.17|387.76|384.26|370
1624566300000|2021-06-24 20:25:00|388.39|384.89|388.26|384.76|389.06|385.56|387.77|384.27|366
1624566600000|2021-06-24 20:30:00|388.22|384.72|387.15|383.65|388.23|384.73|386.96|383.46|284
1624566900000|2021-06-24 20:35:00|387.1|383.6|388.63|385.13|389.33|385.83|387.01|383.51|322
1624567200000|2021-06-24 20:40:00|388.62|385.12|390.14|386.64|390.2|386.7|388.62|385.12|333
1624567500000|2021-06-24 20:45:00|390.12|386.62|390.48|386.98|390.5|387|389.97|386.47|284
1624567800000|2021-06-24 20:50:00|390.49|386.99|390.09|386.59|390.72|387.22|390.03|386.53|247
1624568100000|2021-06-24 20:55:00|390.14|386.64|391.24|387.74|391.7|388.2|388.98|385.48|378
1624568400000|2021-06-24 21:00:00|391.25|387.75|389.8|386.3|391.39|387.89|389.76|386.26|308
1624568700000|2021-06-24 21:05:00|389.78|386.28|388.85|385.35|389.78|386.28|388.66|385.16|290
1624569000000|2021-06-24 21:10:00|388.78|385.28|389.07|385.57|389.85|386.35|388.69|385.19|252
1624569300000|2021-06-24 21:15:00|389.06|385.56|390.3|386.8|390.35|386.85|389.06|385.56|218
1624569600000|2021-06-24 21:20:00|390.35|386.85|390.17|386.67|390.57|387.07|390.17|386.67|207
1624569900000|2021-06-24 21:25:00|390.19|386.69|389.1|385.6|390.19|386.69|389.01|385.51|328
1624570200000|2021-06-24 21:30:00|389.11|385.61|389.01|385.51|389.15|385.65|389.01|385.51|186
1624570500000|2021-06-24 21:35:00|389.02|385.52|388.11|384.61|389.03|385.53|388.11|384.61|288
1624570800000|2021-06-24 21:40:00|388.12|384.62|388.3|384.8|390.1|386.6|387.5|384|427
1624571100000|2021-06-24 21:45:00|388.28|384.78|389.9|386.4|389.9|386.4|388.28|384.78|482
1624571400000|2021-06-24 21:50:00|389.86|386.36|391.46|387.96|391.47|387.97|389.83|386.33|359
1624571700000|2021-06-24 21:55:00|391.41|387.91|392.08|388.58|392.56|389.06|391.05|387.55|429
1624572000000|2021-06-24 22:00:00|392.1|388.6|393.8|390.3|394.1|390.6|391.81|388.31|529
1624572300000|2021-06-24 22:05:00|393.79|390.29|391.87|388.37|393.8|390.3|391.63|388.13|558
1624572600000|2021-06-24 22:10:00|391.85|388.35|390.73|387.23|391.91|388.41|390.72|387.22|312
1624572900000|2021-06-24 22:15:00|390.7|387.2|388.92|385.42|390.77|387.27|388.75|385.25|194
1624573200000|2021-06-24 22:20:00|388.89|385.39|389.22|385.72|389.5|386|388.79|385.29|305
1624573500000|2021-06-24 22:25:00|389.23|385.73|388.9|385.4|389.5|386|388.76|385.26|308
1624573800000|2021-06-24 22:30:00|388.91|385.41|388.49|384.99|389.34|385.84|388.44|384.94|312
1624574100000|2021-06-24 22:35:00|388.48|384.98|388.28|384.78|388.8|385.3|387.68|384.18|374
1624574400000|2021-06-24 22:40:00|388.27|384.77|388.65|385.15|389.4|385.9|388.22|384.72|304
1624574700000|2021-06-24 22:45:00|388.66|385.16|388.15|384.65|388.67|385.17|387.97|384.47|332
1624575000000|2021-06-24 22:50:00|388.16|384.66|387.39|383.89|388.3|384.8|386.45|382.95|385
1624575300000|2021-06-24 22:55:00|387.4|383.9|389.69|386.19|390.04|386.54|387.38|383.88|329
1624575600000|2021-06-24 23:00:00|389.7|386.2|387.89|384.39|389.72|386.22|387.58|384.08|494
1624575900000|2021-06-24 23:05:00|387.86|384.36|386.78|383.28|387.87|384.37|386.78|383.28|334
1624576200000|2021-06-24 23:10:00|386.79|383.29|388.66|385.16|388.66|385.16|386.79|383.29|385
1624576500000|2021-06-24 23:15:00|388.7|385.2|389.94|386.44|390.69|387.19|387.96|384.46|508
1624576800000|2021-06-24 23:20:00|389.96|386.46|393.04|389.54|393.13|389.63|389.96|386.46|504
1624577100000|2021-06-24 23:25:00|393.05|389.55|393.13|389.63|393.31|389.81|392.04|388.54|527
1624577400000|2021-06-24 23:30:00|393.11|389.61|392.94|389.44|393.47|389.97|392.94|389.44|365
1624577700000|2021-06-24 23:35:00|392.86|389.36|391.58|388.08|393.03|389.53|391.38|387.88|514
1624578000000|2021-06-24 23:40:00|391.49|387.99|390.29|386.79|391.49|387.99|390.15|386.65|382
1624578300000|2021-06-24 23:45:00|390.3|386.8|393.08|389.58|393.08|389.58|390.27|386.77|483
1624578600000|2021-06-24 23:50:00|393.13|389.63|391.5|388|393.48|389.98|390.91|387.41|455
1624578900000|2021-06-24 23:55:00|391.54|388.04|394.1|390.6|394.1|390.6|391.5|388|464
1624579200000|2021-06-25 00:00:00|394.12|390.62|399.79|396.29|400.81|397.31|394.12|390.62|890
1624579500000|2021-06-25 00:05:00|399.85|396.35|401.22|397.72|401.65|398.15|398.72|395.22|667
1624579800000|2021-06-25 00:10:00|401.21|397.71|400.97|397.47|401.41|397.91|400.18|396.68|626
1624580100000|2021-06-25 00:15:00|400.99|397.49|400.69|397.19|401.7|398.2|399.14|395.64|579
1624580400000|2021-06-25 00:20:00|400.67|397.17|401.45|397.95|401.84|398.34|400|396.5|709
1624580700000|2021-06-25 00:25:00|401.43|397.93|401.12|397.62|401.85|398.35|400.06|396.56|589
1624581000000|2021-06-25 00:30:00|401.1|397.6|399.82|396.32|401.57|398.07|398.66|395.16|544
1624581300000|2021-06-25 00:35:00|399.85|396.35|398.72|395.22|399.86|396.36|398.2|394.7|524
1624581600000|2021-06-25 00:40:00|398.73|395.23|398.66|395.16|400.06|396.56|398.34|394.84|504
1624581900000|2021-06-25 00:45:00|398.65|395.15|397.18|393.68|398.94|395.44|397.18|393.68|430
1624582200000|2021-06-25 00:50:00|397.24|393.74|396|392.5|397.26|393.76|395.98|392.48|518
1624582500000|2021-06-25 00:55:00|395.99|392.49|392.67|389.17|396.02|392.52|392.66|389.16|643
1624582800000|2021-06-25 01:00:00|392.69|389.19|388.31|384.81|394.05|390.55|388.31|384.81|708
1624583100000|2021-06-25 01:05:00|388.32|384.82|388.04|384.54|389.75|386.25|388.02|384.52|525
1624583400000|2021-06-25 01:10:00|388.02|384.52|387.09|383.59|388.43|384.93|385.87|382.37|613
1624583700000|2021-06-25 01:15:00|387.07|383.57|388.42|384.92|389.03|385.53|387|383.5|592
1624584000000|2021-06-25 01:20:00|388.43|384.93|388.36|384.86|388.86|385.36|387.62|384.12|564
1624584300000|2021-06-25 01:25:00|388.38|384.88|387.32|383.82|388.4|384.9|386.02|382.52|542
1624584600000|2021-06-25 01:30:00|387.28|383.78|388.85|385.35|388.86|385.36|387.14|383.64|366
1624584900000|2021-06-25 01:35:00|388.86|385.36|390.35|386.85|390.41|386.91|388.55|385.05|489
1624585200000|2021-06-25 01:40:00|390.36|386.86|391.95|388.45|392.11|388.61|390.36|386.86|284
1624585500000|2021-06-25 01:45:00|392|388.5|391.36|387.86|392.51|389.01|391.26|387.76|492
1624585800000|2021-06-25 01:50:00|391.37|387.87|392.8|389.3|392.9|389.4|391.02|387.52|445
1624586100000|2021-06-25 01:55:00|392.83|389.33|395.66|392.16|396.65|393.15|392.83|389.33|666
1624586400000|2021-06-25 02:00:00|395.77|392.27|395.79|392.29|396.75|393.25|390.91|387.41|816
1624586700000|2021-06-25 02:05:00|395.8|392.3|396.81|393.31|396.97|393.47|395.03|391.53|724
1624587000000|2021-06-25 02:10:00|396.79|393.29|399.22|395.72|399.39|395.89|396.4|392.9|723
1624587300000|2021-06-25 02:15:00|399.14|395.64|398.46|394.96|400.7|397.2|398.28|394.78|778
1624587600000|2021-06-25 02:20:00|398.45|394.95|400.7|397.2|402.98|399.48|398.42|394.92|785
1624587900000|2021-06-25 02:25:00|400.68|397.18|401.29|397.79|403.28|399.78|400.11|396.61|682
1624588200000|2021-06-25 02:30:00|401.28|397.78|401.61|398.11|401.63|398.13|400.05|396.55|567
1624588500000|2021-06-25 02:35:00|401.62|398.12|401.48|397.98|402.5|399|401.03|397.53|522
1624588800000|2021-06-25 02:40:00|401.5|398|401.45|397.95|401.97|398.47|401.08|397.58|575
1624589100000|2021-06-25 02:45:00|401.46|397.96|401.27|397.77|401.77|398.27|400|396.5|571
1624589400000|2021-06-25 02:50:00|401.47|397.97|400.18|396.68|401.51|398.01|399.35|395.85|571
1624589700000|2021-06-25 02:55:00|400.09|396.59|399.58|396.08|400.6|397.1|398.77|395.27|627
1624590000000|2021-06-25 03:00:00|399.59|396.09|397.8|394.3|399.62|396.12|397.8|394.3|404
1624590300000|2021-06-25 03:05:00|397.82|394.32|396.77|393.27|397.94|394.44|396.71|393.21|316
1624590600000|2021-06-25 03:10:00|396.75|393.25|397.28|393.78|397.5|394|395.97|392.47|485
1624590900000|2021-06-25 03:15:00|397.26|393.76|396|392.5|397.3|393.8|395.17|391.67|423
1624591200000|2021-06-25 03:20:00|396.1|392.6|396.2|392.7|396.49|392.99|395.05|391.55|445
1624591500000|2021-06-25 03:25:00|396.21|392.71|395.76|392.26|396.82|393.32|395.37|391.87|377
1624591800000|2021-06-25 03:30:00|395.79|392.29|395.62|392.12|395.9|392.4|394.47|390.97|444
1624592100000|2021-06-25 03:35:00|395.61|392.11|395.28|391.78|395.67|392.17|394.83|391.33|221
1624592400000|2021-06-25 03:40:00|395.29|391.79|395.49|391.99|395.72|392.22|394.8|391.3|382
1624592700000|2021-06-25 03:45:00|395.48|391.98|397.13|393.63|397.86|394.36|395.11|391.61|406
1624593000000|2021-06-25 03:50:00|397.17|393.67|398.94|395.44|399.2|395.7|397.16|393.66|359
1624593300000|2021-06-25 03:55:00|398.93|395.43|398.52|395.02|400.12|396.62|398.23|394.73|414
1624593600000|2021-06-25 04:00:00|398.53|395.03|395.85|392.35|398.53|395.03|395.78|392.28|619
1624593900000|2021-06-25 04:05:00|395.86|392.36|397.73|394.23|397.73|394.23|395.32|391.82|358
1624594200000|2021-06-25 04:10:00|397.81|394.31|397.01|393.51|398.6|395.1|396.39|392.89|542
1624594500000|2021-06-25 04:15:00|397|393.5|396|392.5|397|393.5|395.52|392.02|466
1624594800000|2021-06-25 04:20:00|396.03|392.53|395.15|391.65|396.04|392.54|394.6|391.1|488
1624595100000|2021-06-25 04:25:00|395.16|391.66|394.24|390.74|395.17|391.67|394|390.5|512
1624595400000|2021-06-25 04:30:00|394.23|390.73|394.21|390.71|394.37|390.87|393.47|389.97|442
1624595700000|2021-06-25 04:35:00|394.2|390.7|391.95|388.45|394.21|390.71|391.9|388.4|482
1624596000000|2021-06-25 04:40:00|391.99|388.49|392.44|388.94|393.05|389.55|391.89|388.39|349
1624596300000|2021-06-25 04:45:00|392.45|388.95|392.33|388.83|393.8|390.3|392.11|388.61|400
1624596600000|2021-06-25 04:50:00|392.35|388.85|391.16|387.66|392.39|388.89|390.35|386.85|459
1624596900000|2021-06-25 04:55:00|391.09|387.59|392.11|388.61|392.11|388.61|390.54|387.04|442
1624597200000|2021-06-25 05:00:00|392.14|388.64|389.48|385.98|393.65|390.15|389.37|385.87|669
1624597500000|2021-06-25 05:05:00|389.5|386|387.86|384.36|390.12|386.62|387.52|384.02|597
1624597800000|2021-06-25 05:10:00|387.89|384.39|389.91|386.41|390.5|387|387.63|384.13|561
1624598100000|2021-06-25 05:15:00|389.92|386.42|389.42|385.92|390.55|387.05|388.87|385.37|469
1624598400000|2021-06-25 05:20:00|389.43|385.93|388.97|385.47|390.83|387.33|388.97|385.47|548
1624598700000|2021-06-25 05:25:00|388.91|385.41|389.4|385.9|389.78|386.28|388.12|384.62|697
1624599000000|2021-06-25 05:30:00|389.43|385.93|389.87|386.37|390.4|386.9|389.38|385.88|429
1624599300000|2021-06-25 05:35:00|389.91|386.41|387.29|383.79|389.91|386.41|387.26|383.76|602
1624599600000|2021-06-25 05:40:00|387.32|383.82|389.26|385.76|389.52|386.02|387.19|383.69|501
1624599900000|2021-06-25 05:45:00|389.22|385.72|389.47|385.97|389.55|386.05|387.6|384.1|543
1624600200000|2021-06-25 05:50:00|389.49|385.99|390.24|386.74|390.84|387.34|389.29|385.79|469
1624600500000|2021-06-25 05:55:00|390.29|386.79|389.05|385.55|390.33|386.83|388.96|385.46|556
1624600800000|2021-06-25 06:00:00|389.04|385.54|390.06|386.56|390.17|386.67|388.88|385.38|471
1624601100000|2021-06-25 06:05:00|390.07|386.57|390.94|387.44|390.96|387.46|389.93|386.43|317
1624601400000|2021-06-25 06:10:00|390.98|387.48|390.25|386.75|391.26|387.76|390.25|386.75|448
1624601700000|2021-06-25 06:15:00|390.26|386.76|390.7|387.2|390.77|387.27|389.41|385.91|523
1624602000000|2021-06-25 06:20:00|390.71|387.21|389.94|386.44|391.34|387.84|389.94|386.44|428
1624602300000|2021-06-25 06:25:00|389.92|386.42|388.89|385.39|390.01|386.51|388.89|385.39|341
1624602600000|2021-06-25 06:30:00|388.88|385.38|386.22|382.72|388.97|385.47|385.78|382.28|656
1624602900000|2021-06-25 06:35:00|386.23|382.73|388.71|385.21|388.76|385.26|386.21|382.71|617
1624603200000|2021-06-25 06:40:00|388.72|385.22|389.68|386.18|390.03|386.53|388.34|384.84|530
1624603500000|2021-06-25 06:45:00|389.67|386.17|391.36|387.86|391.36|387.86|389.67|386.17|508
1624603800000|2021-06-25 06:50:00|391.39|387.89|391.06|387.56|391.76|388.26|391.06|387.56|461
1624604100000|2021-06-25 06:55:00|391.08|387.58|390.15|386.65|391.41|387.91|390.15|386.65|406
1624604400000|2021-06-25 07:00:00|390.18|386.68|386.48|382.98|390.22|386.72|386.35|382.85|625
1624604700000|2021-06-25 07:05:00|386.47|382.97|384.26|380.76|387.89|384.39|383.56|380.06|753
1624605000000|2021-06-25 07:10:00|384.31|380.81|383.54|380.04|385.8|382.3|383.41|379.91|718
1624605300000|2021-06-25 07:15:00|383.51|380.01|380.13|376.63|383.83|380.33|380.05|376.55|722
1624605600000|2021-06-25 07:20:00|380.18|376.68|381.56|378.06|382.11|378.61|380.09|376.59|824
1624605900000|2021-06-25 07:25:00|381.6|378.1|378.79|375.29|382.52|379.02|378.6|375.1|719
1624606200000|2021-06-25 07:30:00|378.8|375.3|378.99|375.49|380.83|377.33|378.43|374.93|747
1624606500000|2021-06-25 07:35:00|379.02|375.52|380.01|376.51|381.12|377.62|378.89|375.39|756
1624606800000|2021-06-25 07:40:00|380.02|376.52|377.89|374.39|380.67|377.17|377.75|374.25|672
1624607100000|2021-06-25 07:45:00|377.9|374.4|380.41|376.91|380.46|376.96|377.75|374.25|647
1624607400000|2021-06-25 07:50:00|380.4|376.9|380.43|376.93|381.3|377.8|380.4|376.9|496
1624607700000|2021-06-25 07:55:00|380.45|376.95|381.55|378.05|382.01|378.51|380.39|376.89|502
1624608000000|2021-06-25 08:00:00|381.53|378.03|379.73|376.23|381.55|378.05|377.5|374|779
1624608300000|2021-06-25 08:05:00|379.72|376.22|380.01|376.51|380.91|377.41|378.65|375.15|672
1624608600000|2021-06-25 08:10:00|379.96|376.46|375.52|372.02|380.09|376.59|374.91|371.41|699
1624608900000|2021-06-25 08:15:00|375.5|372|374.01|370.51|377.43|373.93|373.21|369.71|855
1624609200000|2021-06-25 08:20:00|373.99|370.49|375.53|372.03|376.74|373.24|373.95|370.45|668
1624609500000|2021-06-25 08:25:00|375.55|372.05|377.01|373.51|377.53|374.03|375.52|372.02|469
1624609800000|2021-06-25 08:30:00|377|373.5|378.13|374.63|378.6|375.1|375.62|372.12|582
1624610100000|2021-06-25 08:35:00|378.1|374.6|377.16|373.66|378.39|374.89|377.13|373.63|690
1624610400000|2021-06-25 08:40:00|377.17|373.67|377.5|374|378.09|374.59|376.9|373.4|513
1624610700000|2021-06-25 08:45:00|377.44|373.94|375.35|371.85|377.51|374.01|375.32|371.82|572
1624611000000|2021-06-25 08:50:00|375.33|371.83|379.78|376.28|379.81|376.31|375.33|371.83|538
1624611300000|2021-06-25 08:55:00|379.76|376.26|378.85|375.35|379.91|376.41|378.33|374.83|615
1624611600000|2021-06-25 09:00:00|378.88|375.38|379.42|375.92|379.43|375.93|377.29|373.79|564
1624611900000|2021-06-25 09:05:00|379.45|375.95|379.18|375.68|379.61|376.11|378.9|375.4|472
1624612200000|2021-06-25 09:10:00|379.13|375.63|381.1|377.6|381.13|377.63|379.09|375.59|482
1624612500000|2021-06-25 09:15:00|381.07|377.57|381.2|377.7|381.4|377.9|380.38|376.88|563
1624612800000|2021-06-25 09:20:00|381.19|377.69|380.58|377.08|381.19|377.69|380.26|376.76|499
1624613100000|2021-06-25 09:25:00|380.56|377.06|379.63|376.13|380.83|377.33|379.47|375.97|463
1624613400000|2021-06-25 09:30:00|379.61|376.11|376.92|373.42|379.63|376.13|376.63|373.13|576
1624613700000|2021-06-25 09:35:00|376.93|373.43|375.49|371.99|377.03|373.53|375.05|371.55|416
1624614000000|2021-06-25 09:40:00|375.48|371.98|373.42|369.92|375.58|372.08|373.36|369.86|565
1624614300000|2021-06-25 09:45:00|373.4|369.9|373.43|369.93|374.03|370.53|372.16|368.66|778
1624614600000|2021-06-25 09:50:00|373.44|369.94|374.76|371.26|374.91|371.41|373.44|369.94|503
1624614900000|2021-06-25 09:55:00|374.72|371.22|373.69|370.19|374.96|371.46|373.13|369.63|448
1624615200000|2021-06-25 10:00:00|373.68|370.18|376.62|373.12|377.26|373.76|372.53|369.03|449
1624615500000|2021-06-25 10:05:00|376.61|373.11|374.81|371.31|376.62|373.12|374.2|370.7|424
1624615800000|2021-06-25 10:10:00|374.8|371.3|376.83|373.33|376.99|373.49|374.11|370.61|450
1624616100000|2021-06-25 10:15:00|376.82|373.32|375.16|371.66|377.48|373.98|375.02|371.52|407
1624616400000|2021-06-25 10:20:00|375.13|371.63|374.02|370.52|375.99|372.49|373.95|370.45|496
1624616700000|2021-06-25 10:25:00|374.03|370.53|372.53|369.03|375.04|371.54|372.52|369.02|460
1624617000000|2021-06-25 10:30:00|372.61|369.11|375.52|372.02|375.59|372.09|372.03|368.53|482
1624617300000|2021-06-25 10:35:00|375.51|372.01|374.69|371.19|375.6|372.1|374.48|370.98|409
1624617600000|2021-06-25 10:40:00|374.73|371.23|372.22|368.72|374.76|371.26|370.74|367.24|638
1624617900000|2021-06-25 10:45:00|372.23|368.73|375.02|371.52|375.24|371.74|372.23|368.73|491
1624618200000|2021-06-25 10:50:00|375.13|371.63|373.69|370.19|375.13|371.63|373.05|369.55|502
1624618500000|2021-06-25 10:55:00|373.66|370.16|376.5|373|376.61|373.11|373.56|370.06|379
1624618800000|2021-06-25 11:00:00|376.49|372.99|376.82|373.32|377.15|373.65|375.07|371.57|372
1624619100000|2021-06-25 11:05:00|376.83|373.33|377.1|373.6|377.35|373.85|376.2|372.7|305
1624619400000|2021-06-25 11:10:00|377.12|373.62|373.49|369.99|377.13|373.63|373.43|369.93|497
1624619700000|2021-06-25 11:15:00|373.47|369.97|369.58|366.08|373.81|370.31|369.26|365.76|662
1624620000000|2021-06-25 11:20:00|369.59|366.09|369.9|366.4|370.46|366.96|368.05|364.55|630
1624620300000|2021-06-25 11:25:00|369.91|366.41|368.28|364.78|370.29|366.79|368.11|364.61|635
1624620600000|2021-06-25 11:30:00|368.3|364.8|370.21|366.71|370.81|367.31|367.99|364.49|648
1624620900000|2021-06-25 11:35:00|370.22|366.72|373.58|370.08|375.19|371.69|370.22|366.72|704
1624621200000|2021-06-25 11:40:00|373.56|370.06|378.16|374.66|378.28|374.78|373.56|370.06|641
1624621500000|2021-06-25 11:45:00|378.17|374.67|376.08|372.58|379.65|376.15|375.88|372.38|750
1624621800000|2021-06-25 11:50:00|376.06|372.56|377.85|374.35|378.45|374.95|376.03|372.53|614
1624622100000|2021-06-25 11:55:00|377.83|374.33|375.87|372.37|378.46|374.96|375.55|372.05|648
1624622400000|2021-06-25 12:00:00|375.85|372.35|373.03|369.53|377.58|374.08|372.55|369.05|620
1624622700000|2021-06-25 12:05:00|372.97|369.47|375.83|372.33|376.36|372.86|372.2|368.7|167
1624623000000|2021-06-25 12:10:00|376.13|372.63|376.69|373.19|377.26|373.76|375.77|372.27|281
1624623300000|2021-06-25 12:15:00|376.68|373.18|378.04|374.54|378.04|374.54|374.92|371.42|167
1624623600000|2021-06-25 12:20:00|378.1|374.6|378.23|374.73|378.42|374.92|376.68|373.18|153
1624623900000|2021-06-25 12:25:00|378.18|374.68|376.6|373.1|378.27|374.77|376.52|373.02|144
1624624200000|2021-06-25 12:30:00|376.61|373.11|374.78|371.28|376.61|373.11|374.09|370.59|448
1624624500000|2021-06-25 12:35:00|374.81|371.31|373.02|369.52|374.81|371.31|372.82|369.32|360
1624624800000|2021-06-25 12:40:00|373.15|369.65|373.84|370.34|374.4|370.9|372.31|368.81|168
1624625100000|2021-06-25 12:45:00|373.99|370.49|371.3|367.8|374.05|370.55|370.72|367.22|551
1624625400000|2021-06-25 12:50:00|371.31|367.81|372.34|368.84|372.6|369.1|370.79|367.29|422
1624625700000|2021-06-25 12:55:00|372.41|368.91|374.45|370.95|374.71|371.21|371.71|368.21|399
1624626000000|2021-06-25 13:00:00|374.4|370.9|375.65|372.15|375.65|372.15|373.36|369.86|503
1624626300000|2021-06-25 13:05:00|375.33|371.83|377.08|373.58|377.46|373.96|375.3|371.8|359
1624626600000|2021-06-25 13:10:00|377.11|373.61|371.35|367.85|377.2|373.7|370.75|367.25|682
1624626900000|2021-06-25 13:15:00|371.3|367.8|370.69|367.19|371.84|368.34|368.58|365.08|629
1624627200000|2021-06-25 13:20:00|370.74|367.24|372.85|369.35|373.7|370.2|370.74|367.24|619
1624627500000|2021-06-25 13:25:00|372.84|369.34|371.62|368.12|374.45|370.95|371.12|367.62|613
1624627800000|2021-06-25 13:30:00|371.35|367.85|374.38|370.88|374.88|371.38|371|367.5|518
1624628100000|2021-06-25 13:35:00|374.41|370.91|371.75|368.25|374.56|371.06|371.15|367.65|531
1624628400000|2021-06-25 13:40:00|371.81|368.31|374.06|370.56|374.42|370.92|371.8|368.3|452
1624628700000|2021-06-25 13:45:00|374.08|370.58|376.28|372.78|376.33|372.83|372.73|369.23|417
1624629000000|2021-06-25 13:50:00|376.33|372.83|375.36|371.86|376.44|372.94|375.11|371.61|389
1624629300000|2021-06-25 13:55:00|375.38|371.88|373.39|369.89|375.38|371.88|372.92|369.42|406
1624629600000|2021-06-25 14:00:00|373.37|369.87|379.19|375.69|379.19|375.69|372.63|369.13|403
1624629900000|2021-06-25 14:05:00|379.24|375.74|379.03|375.53|379.24|375.74|377.31|373.81|451
1624630200000|2021-06-25 14:10:00|379.06|375.56|378.8|375.3|379.15|375.65|378.59|375.09|349
1624630500000|2021-06-25 14:15:00|378.81|375.31|377.29|373.79|379.16|375.66|376.96|373.46|378
1624630800000|2021-06-25 14:20:00|377.3|373.8|376.76|373.26|377.77|374.27|376.67|373.17|328
1624631100000|2021-06-25 14:25:00|376.71|373.21|378.29|374.79|378.55|375.05|375.93|372.43|267
1624631400000|2021-06-25 14:30:00|378.3|374.8|376.57|373.07|378.3|374.8|375.09|371.59|369
1624631700000|2021-06-25 14:35:00|376.59|373.09|373.88|370.38|376.72|373.22|373.78|370.28|436
1624632000000|2021-06-25 14:40:00|373.84|370.34|369.86|366.36|374.4|370.9|369.86|366.36|554
1624632300000|2021-06-25 14:45:00|369.84|366.34|372.37|368.87|372.37|368.87|368.26|364.76|568
1624632600000|2021-06-25 14:50:00|372.46|368.96|370.82|367.32|372.99|369.49|370.27|366.77|608
1624632900000|2021-06-25 14:55:00|370.78|367.28|370.38|366.88|371.56|368.06|370.1|366.6|522
1624633200000|2021-06-25 15:00:00|370.37|366.87|368.6|365.1|371.67|368.17|368.11|364.61|583
1624633500000|2021-06-25 15:05:00|368.56|365.06|364|360.5|369.53|366.03|363.49|359.99|777
1624633800000|2021-06-25 15:10:00|363.83|360.33|364.58|361.08|365.15|361.65|363.24|359.74|705
1624634100000|2021-06-25 15:15:00|364.54|361.04|364.98|361.48|365.61|362.11|363.41|359.91|697
1624634400000|2021-06-25 15:20:00|364.95|361.45|365.05|361.55|366.39|362.89|364.64|361.14|620
1624634700000|2021-06-25 15:25:00|365.04|361.54|365.24|361.74|365.62|362.12|364.41|360.91|474
1624635000000|2021-06-25 15:30:00|365.26|361.76|364.96|361.46|366.85|363.35|364.95|361.45|420
1624635300000|2021-06-25 15:35:00|364.99|361.49|367.01|363.51|367.82|364.32|364.58|361.08|651
1624635600000|2021-06-25 15:40:00|367.04|363.54|369.14|365.64|369.44|365.94|366.55|363.05|495
1624635900000|2021-06-25 15:45:00|369.1|365.6|368.8|365.3|369.14|365.64|368.37|364.87|375
1624636200000|2021-06-25 15:50:00|368.78|365.28|366.79|363.29|368.81|365.31|366.7|363.2|484
1624636500000|2021-06-25 15:55:00|366.82|363.32|366.17|362.67|367.51|364.01|365.45|361.95|597
1624636800000|2021-06-25 16:00:00|366.25|362.75|369.06|365.56|369.07|365.57|364|360.5|749
1624637100000|2021-06-25 16:05:00|368.92|365.42|368.21|364.71|369.03|365.53|367.2|363.7|509
1624637400000|2021-06-25 16:10:00|368.23|364.73|367.24|363.74|369.28|365.78|367.17|363.67|517
1624637700000|2021-06-25 16:15:00|367.3|363.8|365.15|361.65|367.7|364.2|365|361.5|467
1624638000000|2021-06-25 16:20:00|365.17|361.67|359.18|355.68|365.24|361.74|358.75|355.25|745
1624638300000|2021-06-25 16:25:00|359.16|355.66|356.72|353.22|360.2|356.7|355.44|351.94|834
1624638600000|2021-06-25 16:30:00|356.78|353.28|358.87|355.37|359.22|355.72|356.06|352.56|679
1624638900000|2021-06-25 16:35:00|358.9|355.4|355.96|352.46|361.1|357.6|354.95|351.45|774
1624639200000|2021-06-25 16:40:00|355.92|352.42|358.67|355.17|359.56|356.06|355.2|351.7|772
1624639500000|2021-06-25 16:45:00|358.61|355.11|358.36|354.86|360.74|357.24|358.06|354.56|651
1624639800000|2021-06-25 16:50:00|358.26|354.76|356.92|353.42|359.35|355.85|356.48|352.98|637
1624640100000|2021-06-25 16:55:00|356.91|353.41|359.05|355.55|359.95|356.45|356.91|353.41|753
1624640400000|2021-06-25 17:00:00|359.07|355.57|361.79|358.29|362.16|358.66|357.8|354.3|633
1624640700000|2021-06-25 17:05:00|361.89|358.39|361.15|357.65|362.79|359.29|359.95|356.45|623
1624641000000|2021-06-25 17:10:00|361.16|357.66|361.5|358|362.01|358.51|359.8|356.3|619
1624641300000|2021-06-25 17:15:00|361.46|357.96|362.19|358.69|363.63|360.13|360.77|357.27|555
1624641600000|2021-06-25 17:20:00|362.38|358.88|359.43|355.93|362.44|358.94|359.04|355.54|660
1624641900000|2021-06-25 17:25:00|359.45|355.95|359.28|355.78|361.26|357.76|358.65|355.15|746
1624642200000|2021-06-25 17:30:00|359.29|355.79|359.8|356.3|360.17|356.67|357.35|353.85|743
1624642500000|2021-06-25 17:35:00|359.85|356.35|356.95|353.45|360.03|356.53|356.77|353.27|716
1624642800000|2021-06-25 17:40:00|356.96|353.46|354.67|351.17|357.56|354.06|354.42|350.92|803
1624643100000|2021-06-25 17:45:00|354.66|351.16|357.57|354.07|357.6|354.1|354.45|350.95|709
1624643400000|2021-06-25 17:50:00|357.54|354.04|358.43|354.93|359.39|355.89|356.12|352.62|769
1624643700000|2021-06-25 17:55:00|358.42|354.92|356.47|352.97|358.94|355.44|356.3|352.8|683
1624644000000|2021-06-25 18:00:00|356.49|352.99|358.71|355.21|358.81|355.31|354.42|350.92|751
1624644300000|2021-06-25 18:05:00|358.62|355.12|361.56|358.06|362.09|358.59|358.59|355.09|732
1624644600000|2021-06-25 18:10:00|361.58|358.08|362.24|358.74|363.5|360|361.55|358.05|670
1624644900000|2021-06-25 18:15:00|362.3|358.8|363.15|359.65|363.16|359.66|360.55|357.05|702
1624645200000|2021-06-25 18:20:00|362.9|359.4|363.28|359.78|363.56|360.06|362.72|359.22|636
1624645500000|2021-06-25 18:25:00|363.26|359.76|363.09|359.59|363.32|359.82|362.18|358.68|406
1624645800000|2021-06-25 18:30:00|363.08|359.58|360.65|357.15|363.09|359.59|360.27|356.77|589
1624646100000|2021-06-25 18:35:00|360.63|357.13|363.09|359.59|363.09|359.59|360.63|357.13|669
1624646400000|2021-06-25 18:40:00|363.11|359.61|362.4|358.9|363.6|360.1|362.08|358.58|547
1624646700000|2021-06-25 18:45:00|362.39|358.89|361.36|357.86|362.77|359.27|361.32|357.82|471
1624647000000|2021-06-25 18:50:00|361.33|357.83|362.24|358.74|362.45|358.95|359.66|356.16|573
1624647300000|2021-06-25 18:55:00|362.32|358.82|361.81|358.31|362.84|359.34|361.06|357.56|507
1624647600000|2021-06-25 19:00:00|361.79|358.29|361.06|357.56|363.02|359.52|360.84|357.34|535
1624647900000|2021-06-25 19:05:00|361.07|357.57|358.45|354.95|361.49|357.99|358.29|354.79|516
1624648200000|2021-06-25 19:10:00|358.5|355|362.44|358.94|362.56|359.06|358.46|354.96|549
1624648500000|2021-06-25 19:15:00|362.35|358.85|364.71|361.21|364.91|361.41|362.24|358.74|614
1624648800000|2021-06-25 19:20:00|364.78|361.28|366.18|362.68|366.84|363.34|364.56|361.06|544
1624649100000|2021-06-25 19:25:00|366.16|362.66|366.72|363.22|366.92|363.42|365.82|362.32|466
1624649400000|2021-06-25 19:30:00|366.7|363.2|364.58|361.08|366.7|363.2|363.82|360.32|634
1624649700000|2021-06-25 19:35:00|364.63|361.13|363.4|359.9|364.63|361.13|362.85|359.35|575
1624650000000|2021-06-25 19:40:00|363.39|359.89|362.27|358.77|363.4|359.9|361.64|358.14|448
1624650300000|2021-06-25 19:45:00|362.25|358.75|361.43|357.93|362.25|358.75|360.08|356.58|547
1624650600000|2021-06-25 19:50:00|361.35|357.85|360.74|357.24|362.17|358.67|360.74|357.24|514
1624650900000|2021-06-25 19:55:00|360.77|357.27|362.51|359.01|363.57|360.07|360.76|357.26|603
1624651200000|2021-06-25 20:00:00|362.55|359.05|360.67|357.17|362.59|359.09|360.07|356.57|673
1624651500000|2021-06-25 20:05:00|360.7|357.2|363.87|360.37|364.71|361.21|360.68|357.18|673
1624651800000|2021-06-25 20:10:00|363.85|360.35|361.51|358.01|363.87|360.37|361.01|357.51|633
1624652100000|2021-06-25 20:15:00|361.5|358|364.11|360.61|364.23|360.73|361.44|357.94|541
1624652400000|2021-06-25 20:20:00|364.12|360.62|364.95|361.45|365.09|361.59|362.73|359.23|630
1624652700000|2021-06-25 20:25:00|365|361.5|364.51|361.01|365.03|361.53|363.93|360.43|535
1624653000000|2021-06-25 20:30:00|364.52|361.02|363.94|360.44|364.87|361.37|363.92|360.42|428
1624653300000|2021-06-25 20:35:00|363.92|360.42|364.42|360.92|364.54|361.04|363.28|359.78|476
1624653600000|2021-06-25 20:40:00|364.38|360.88|364.17|360.67|364.47|360.97|363.77|360.27|425
1624653900000|2021-06-25 20:45:00|364.18|360.68|364.31|360.81|364.32|360.82|363.61|360.11|423
1624654200000|2021-06-25 20:50:00|364.32|360.82|363.94|360.44|364.45|360.95|362.88|359.38|398
1624654500000|2021-06-25 20:55:00|363.92|360.42|364.91|361.41|365.24|361.74|363.92|360.42|339
1624698000000|2021-06-26 09:00:00|364.67|361.17|364.67|361.17|364.67|361.17|364.67|361.17|1
1624701600000|2021-06-26 10:00:00|347.32|343.82|347.27|343.77|347.39|343.89|346.73|343.23|402
1624701900000|2021-06-26 10:05:00|347.28|343.78|345.3|341.8|347.36|343.86|344.72|341.22|664
1624702200000|2021-06-26 10:10:00|345.36|341.86|346.51|343.01|346.76|343.26|344.75|341.25|753
1624702500000|2021-06-26 10:15:00|346.52|343.02|346.45|342.95|346.78|343.28|345.27|341.77|780
1624702800000|2021-06-26 10:20:00|346.44|342.94|345.95|342.45|346.71|343.21|345.83|342.33|613
1624703100000|2021-06-26 10:25:00|345.98|342.48|345.54|342.04|346.72|343.22|345.27|341.77|618
1624703400000|2021-06-26 10:30:00|345.52|342.02|344.6|341.1|345.63|342.13|343.57|340.07|575
1624703700000|2021-06-26 10:35:00|344.59|341.09|344.64|341.14|345.25|341.75|343.76|340.26|575
1624704000000|2021-06-26 10:40:00|344.63|341.13|342.73|339.23|345.05|341.55|342.65|339.15|599
1624704300000|2021-06-26 10:45:00|342.74|339.24|344.57|341.07|344.57|341.07|342.14|338.64|705
1624704600000|2021-06-26 10:50:00|344.56|341.06|344.81|341.31|345.38|341.88|344.47|340.97|628
1624704900000|2021-06-26 10:55:00|344.8|341.3|346.88|343.38|347.11|343.61|344.8|341.3|577
1624705200000|2021-06-26 11:00:00|346.84|343.34|349.18|345.68|349.93|346.43|346.65|343.15|718
1624705500000|2021-06-26 11:05:00|349.19|345.69|349.93|346.43|349.93|346.43|347.82|344.32|689
1624705800000|2021-06-26 11:10:00|349.92|346.42|349.04|345.54|351.27|347.77|348.85|345.35|792
1624706100000|2021-06-26 11:15:00|349.05|345.55|349.64|346.14|349.86|346.36|348.03|344.53|689
1624706400000|2021-06-26 11:20:00|349.65|346.15|348.86|345.36|349.72|346.22|348.49|344.99|679
1624706700000|2021-06-26 11:25:00|348.85|345.35|349.5|346|350.07|346.57|348.3|344.8|629
1624707000000|2021-06-26 11:30:00|349.49|345.99|349.21|345.71|350.05|346.55|349.06|345.56|510
1624707300000|2021-06-26 11:35:00|349.2|345.7|350.1|346.6|350.47|346.97|348.93|345.43|603
1624707600000|2021-06-26 11:40:00|350.09|346.59|351.14|347.64|351.92|348.42|350.08|346.58|643
1624707900000|2021-06-26 11:45:00|351.15|347.65|353.59|350.09|353.88|350.38|350.13|346.63|700
1624708200000|2021-06-26 11:50:00|353.6|350.1|353.56|350.06|354.41|350.91|352.98|349.48|663
1624708500000|2021-06-26 11:55:00|353.57|350.07|353.52|350.02|354.19|350.69|352.89|349.39|596
1624708800000|2021-06-26 12:00:00|353.49|349.99|352.44|348.94|353.73|350.23|351.9|348.4|553
1624709100000|2021-06-26 12:05:00|352.55|349.05|351.96|348.46|353.73|350.23|351.69|348.19|585
1624709400000|2021-06-26 12:10:00|351.98|348.48|351.29|347.79|352.37|348.87|350.85|347.35|626
1624709700000|2021-06-26 12:15:00|351.3|347.8|350.67|347.17|351.98|348.48|350.17|346.67|645
1624710000000|2021-06-26 12:20:00|350.7|347.2|352.68|349.18|352.96|349.46|350.67|347.17|541
1624710300000|2021-06-26 12:25:00|352.67|349.17|354.27|350.77|355.92|352.42|352.67|349.17|695
1624710600000|2021-06-26 12:30:00|354.3|350.8|353.34|349.84|354.32|350.82|352.8|349.3|464
1624710900000|2021-06-26 12:35:00|353.37|349.87|353.91|350.41|354.75|351.25|353.36|349.86|671
1624711200000|2021-06-26 12:40:00|353.92|350.42|353.21|349.71|354.45|350.95|353.21|349.71|508
1624711500000|2021-06-26 12:45:00|353.19|349.69|352.77|349.27|353.36|349.86|352.73|349.23|478
1624711800000|2021-06-26 12:50:00|352.78|349.28|351.94|348.44|354.08|350.58|351.76|348.26|684
1624712100000|2021-06-26 12:55:00|351.97|348.47|349.7|346.2|352.17|348.67|349.68|346.18|689
1624712400000|2021-06-26 13:00:00|349.71|346.21|351.79|348.29|352.18|348.68|349.69|346.19|615
1624712700000|2021-06-26 13:05:00|351.78|348.28|351.52|348.02|353.51|350.01|351.49|347.99|601
1624713000000|2021-06-26 13:10:00|351.51|348.01|352.09|348.59|353.09|349.59|351.5|348|479
1624713300000|2021-06-26 13:15:00|352.08|348.58|354.46|350.96|354.64|351.14|351.92|348.42|683
1624713600000|2021-06-26 13:20:00|354.45|350.95|351.33|347.83|354.48|350.98|351.29|347.79|627
1624713900000|2021-06-26 13:25:00|351.34|347.84|351.24|347.74|352.5|349|350.47|346.97|584
1624714200000|2021-06-26 13:30:00|351.22|347.72|349.86|346.36|351.22|347.72|349.63|346.13|677
1624714500000|2021-06-26 13:35:00|349.87|346.37|348.18|344.68|350.01|346.51|348.18|344.68|580
1624714800000|2021-06-26 13:40:00|348.19|344.69|345.9|342.4|348.47|344.97|345.46|341.96|766
1624715100000|2021-06-26 13:45:00|345.94|342.44|344.42|340.92|346.48|342.98|344.23|340.73|793
1624715400000|2021-06-26 13:50:00|344.38|340.88|344.31|340.81|344.95|341.45|343.23|339.73|747
1624715700000|2021-06-26 13:55:00|344.33|340.83|343.71|340.21|345.45|341.95|343.71|340.21|680
1624716000000|2021-06-26 14:00:00|343.72|340.22|341.67|338.17|344.49|340.99|341.16|337.66|760
1624716300000|2021-06-26 14:05:00|341.66|338.16|342.18|338.68|342.85|339.35|341.58|338.08|530
1624716600000|2021-06-26 14:10:00|342.17|338.67|341.57|338.07|342.83|339.33|341.01|337.51|565
1624716900000|2021-06-26 14:15:00|341.55|338.05|344.37|340.87|345.32|341.82|341.24|337.74|724
1624717200000|2021-06-26 14:20:00|344.36|340.86|343.35|339.85|344.36|340.86|342.43|338.93|796
1624717500000|2021-06-26 14:25:00|343.34|339.84|344.45|340.95|344.81|341.31|343.17|339.67|618
1624717800000|2021-06-26 14:30:00|344.46|340.96|346.27|342.77|346.52|343.02|344.25|340.75|545
1624718100000|2021-06-26 14:35:00|346.26|342.76|346.55|343.05|346.58|343.08|344.64|341.14|580
1624718400000|2021-06-26 14:40:00|346.54|343.04|347.71|344.21|348.16|344.66|346.47|342.97|744
1624718700000|2021-06-26 14:45:00|347.68|344.18|348.4|344.9|348.75|345.25|345.81|342.31|611
1624719000000|2021-06-26 14:50:00|348.46|344.96|349.8|346.3|351.15|347.65|348.41|344.91|842
1624719300000|2021-06-26 14:55:00|349.79|346.29|348.61|345.11|349.96|346.46|348.6|345.1|570
1624719600000|2021-06-26 15:00:00|348.6|345.1|346.71|343.21|349.86|346.36|345.1|341.6|801
1624719900000|2021-06-26 15:05:00|346.78|343.28|347.66|344.16|347.74|344.24|346|342.5|720
1624720200000|2021-06-26 15:10:00|347.64|344.14|348.25|344.75|349.13|345.63|347.6|344.1|607
1624720500000|2021-06-26 15:15:00|348.26|344.76|346.18|342.68|349.47|345.97|346.11|342.61|760
1624720800000|2021-06-26 15:20:00|346.16|342.66|348.06|344.56|348.35|344.85|345.9|342.4|717
1624721100000|2021-06-26 15:25:00|348.11|344.61|347.23|343.73|348.98|345.48|346.83|343.33|756
1624721400000|2021-06-26 15:30:00|347.24|343.74|347.32|343.82|348.06|344.56|347.18|343.68|568
1624721700000|2021-06-26 15:35:00|347.25|343.75|345.09|341.59|347.31|343.81|344.58|341.08|504
1624722000000|2021-06-26 15:40:00|345.11|341.61|347.72|344.22|347.73|344.23|344.97|341.47|672
1624722300000|2021-06-26 15:45:00|347.73|344.23|347.89|344.39|349.13|345.63|347.58|344.08|660
1624722600000|2021-06-26 15:50:00|347.92|344.42|348.83|345.33|349.36|345.86|346.77|343.27|697
1624722900000|2021-06-26 15:55:00|348.8|345.3|347.93|344.43|349.27|345.77|347.68|344.18|746
1624723200000|2021-06-26 16:00:00|347.94|344.44|346.19|342.69|348.25|344.75|346.08|342.58|830
1624723500000|2021-06-26 16:05:00|346.2|342.7|343.47|339.97|346.86|343.36|343.41|339.91|677
1624723800000|2021-06-26 16:10:00|343.48|339.98|342.48|338.98|344.13|340.63|342.17|338.67|737
1624724100000|2021-06-26 16:15:00|342.45|338.95|340.98|337.48|342.53|339.03|339.45|335.95|744
1624724400000|2021-06-26 16:20:00|340.97|337.47|342.09|338.59|342.22|338.72|340.45|336.95|675
1624724700000|2021-06-26 16:25:00|342.1|338.6|344.85|341.35|344.87|341.37|342.1|338.6|686
1624725000000|2021-06-26 16:30:00|344.87|341.37|344.11|340.61|346.62|343.12|343.9|340.4|736
1624725300000|2021-06-26 16:35:00|344.1|340.6|344.28|340.78|344.28|340.78|342.59|339.09|684
1624725600000|2021-06-26 16:40:00|344.26|340.76|344.29|340.79|346.12|342.62|343.81|340.31|645
1624725900000|2021-06-26 16:45:00|344.28|340.78|345.21|341.71|345.39|341.89|343.6|340.1|610
1624726200000|2021-06-26 16:50:00|345.16|341.66|346.79|343.29|347.12|343.62|345.12|341.62|628
1624726500000|2021-06-26 16:55:00|346.78|343.28|347.21|343.71|347.79|344.29|346.78|343.28|545
1624726800000|2021-06-26 17:00:00|347.23|343.73|347.78|344.28|347.82|344.32|346.52|343.02|533
1624727100000|2021-06-26 17:05:00|347.79|344.29|348.12|344.62|348.28|344.78|347.5|344|502
1624727400000|2021-06-26 17:10:00|348.13|344.63|347.39|343.89|348.13|344.63|347.06|343.56|451
1624727700000|2021-06-26 17:15:00|347.42|343.92|344.18|340.68|347.42|343.92|344.18|340.68|555
1624728000000|2021-06-26 17:20:00|344.2|340.7|345.79|342.29|345.85|342.35|343.27|339.77|542
1624728300000|2021-06-26 17:25:00|345.81|342.31|344.33|340.83|347.36|343.86|344.09|340.59|681
1624728600000|2021-06-26 17:30:00|344.24|340.74|345.14|341.64|345.29|341.79|343.3|339.8|642
1624728900000|2021-06-26 17:35:00|345.11|341.61|343.98|340.48|345.11|341.61|343.39|339.89|605
1624729200000|2021-06-26 17:40:00|343.96|340.46|345.29|341.79|345.31|341.81|343.72|340.22|513
1624729500000|2021-06-26 17:45:00|345.3|341.8|346.65|343.15|346.74|343.24|344.73|341.23|583
1624729800000|2021-06-26 17:50:00|346.63|343.13|348.29|344.79|348.59|345.09|346.63|343.13|605
1624730100000|2021-06-26 17:55:00|348.3|344.8|350.22|346.72|350.38|346.88|348.3|344.8|610
1624730400000|2021-06-26 18:00:00|350.17|346.67|349.29|345.79|350.79|347.29|349.21|345.71|554
1624730700000|2021-06-26 18:05:00|349.28|345.78|349.4|345.9|349.48|345.98|348.7|345.2|488
1624731000000|2021-06-26 18:10:00|349.41|345.91|351.35|347.85|351.76|348.26|349.41|345.91|513
1624731300000|2021-06-26 18:15:00|351.34|347.84|350.38|346.88|351.6|348.1|349.86|346.36|503
1624731600000|2021-06-26 18:20:00|350.39|346.89|350.47|346.97|350.72|347.22|350.17|346.67|480
1624731900000|2021-06-26 18:25:00|350.46|346.96|349.59|346.09|350.63|347.13|349.49|345.99|524
1624732200000|2021-06-26 18:30:00|349.58|346.08|349.04|345.54|350.1|346.6|348.76|345.26|459
1624732500000|2021-06-26 18:35:00|349.03|345.53|349.04|345.54|349.62|346.12|348.71|345.21|426
1624732800000|2021-06-26 18:40:00|349.05|345.55|348.57|345.07|349.19|345.69|348.15|344.65|375
1624733100000|2021-06-26 18:45:00|348.56|345.06|349.01|345.51|349.11|345.61|348.15|344.65|366
1624733400000|2021-06-26 18:50:00|349|345.5|349.05|345.55|350.29|346.79|348.98|345.48|467
1624733700000|2021-06-26 18:55:00|349.03|345.53|349.38|345.88|349.43|345.93|348.29|344.79|482
1624734000000|2021-06-26 19:00:00|349.36|345.86|349.6|346.1|350.69|347.19|349.07|345.57|503
1624734300000|2021-06-26 19:05:00|349.59|346.09|350.7|347.2|350.71|347.21|349.27|345.77|415
1624734600000|2021-06-26 19:10:00|350.72|347.22|349.98|346.48|350.72|347.22|349.27|345.77|413
1624734900000|2021-06-26 19:15:00|349.99|346.49|348.98|345.48|350|346.5|348.41|344.91|402
1624735200000|2021-06-26 19:20:00|348.99|345.49|348.47|344.97|349|345.5|348.19|344.69|370
1624735500000|2021-06-26 19:25:00|348.49|344.99|348.04|344.54|348.62|345.12|347.67|344.17|407
1624735800000|2021-06-26 19:30:00|348.03|344.53|349.01|345.51|349.15|345.65|347.44|343.94|447
1624736100000|2021-06-26 19:35:00|349.03|345.53|348.87|345.37|349.51|346.01|348.17|344.67|471
1624736400000|2021-06-26 19:40:00|348.86|345.36|350.21|346.71|350.68|347.18|348.84|345.34|474
1624736700000|2021-06-26 19:45:00|350.22|346.72|349.08|345.58|350.25|346.75|349.03|345.53|454
1624737000000|2021-06-26 19:50:00|349.07|345.57|349.78|346.28|350.56|347.06|349.06|345.56|449
1624737300000|2021-06-26 19:55:00|349.79|346.29|348.85|345.35|349.85|346.35|348.16|344.66|436
1624737600000|2021-06-26 20:00:00|348.86|345.36|347.84|344.34|349.47|345.97|347.41|343.91|563
1624737900000|2021-06-26 20:05:00|347.85|344.35|345.6|342.1|347.87|344.37|345.39|341.89|679
1624738200000|2021-06-26 20:10:00|345.59|342.09|344.77|341.27|345.83|342.33|344.77|341.27|535
1624738500000|2021-06-26 20:15:00|344.76|341.26|343.78|340.28|344.76|341.26|343.58|340.08|600
1624738800000|2021-06-26 20:20:00|343.79|340.29|344.55|341.05|344.57|341.07|343.61|340.11|475
1624739100000|2021-06-26 20:25:00|344.51|341.01|345.18|341.68|345.66|342.16|344.34|340.84|438
1624739400000|2021-06-26 20:30:00|345.17|341.67|345.06|341.56|345.94|342.44|344.74|341.24|484
1624739700000|2021-06-26 20:35:00|345.05|341.55|345.33|341.83|345.34|341.84|344.51|341.01|399
1624740000000|2021-06-26 20:40:00|345.35|341.85|345.99|342.49|346.04|342.54|345.22|341.72|325
1624740300000|2021-06-26 20:45:00|346.01|342.51|346.13|342.63|346.31|342.81|345.63|342.13|367
1624740600000|2021-06-26 20:50:00|346.12|342.62|344.91|341.41|346.16|342.66|344.76|341.26|350
1624740900000|2021-06-26 20:55:00|344.92|341.42|345.45|341.95|345.49|341.99|344.7|341.2|211
1624741200000|2021-06-26 21:00:00|345.48|341.98|343.72|340.22|345.48|341.98|343.29|339.79|371
1624741500000|2021-06-26 21:05:00|343.73|340.23|343.06|339.56|344.09|340.59|342.48|338.98|306
1624741800000|2021-06-26 21:10:00|343.05|339.55|342.86|339.36|343.06|339.56|342.01|338.51|348
1624742100000|2021-06-26 21:15:00|342.87|339.37|343.98|340.48|343.98|340.48|342.82|339.32|165
1624742400000|2021-06-26 21:20:00|343.96|340.46|344.29|340.79|344.57|341.07|343.95|340.45|142
1624742700000|2021-06-26 21:25:00|344.33|340.83|343.49|339.99|344.33|340.83|343.4|339.9|159
1624743000000|2021-06-26 21:30:00|343.48|339.98|344.43|340.93|344.64|341.14|343.39|339.89|174
1624743300000|2021-06-26 21:35:00|344.4|340.9|344.75|341.25|344.85|341.35|344.2|340.7|142
1624743600000|2021-06-26 21:40:00|344.74|341.24|344.21|340.71|345.2|341.7|344.12|340.62|255
1624743900000|2021-06-26 21:45:00|344.23|340.73|346.7|343.2|346.92|343.42|344.12|340.62|587
1624744200000|2021-06-26 21:50:00|346.68|343.18|346.96|343.46|347.41|343.91|346.3|342.8|376
1624744500000|2021-06-26 21:55:00|346.98|343.48|347.9|344.4|348.23|344.73|346.95|343.45|394
1624744800000|2021-06-26 22:00:00|347.91|344.41|349.16|345.66|349.16|345.66|347.9|344.4|353
1624745100000|2021-06-26 22:05:00|349.14|345.64|349.57|346.07|349.83|346.33|348.93|345.43|417
1624745400000|2021-06-26 22:10:00|349.58|346.08|351.28|347.78|351.55|348.05|349.58|346.08|461
1624745700000|2021-06-26 22:15:00|351.29|347.79|350.91|347.41|351.33|347.83|350.47|346.97|486
1624746000000|2021-06-26 22:20:00|350.9|347.4|350.83|347.33|350.99|347.49|350.49|346.99|286
1624746300000|2021-06-26 22:25:00|350.81|347.31|350.6|347.1|350.92|347.42|350.51|347.01|244
1624746600000|2021-06-26 22:30:00|350.61|347.11|352.05|348.55|352.06|348.56|350.61|347.11|412
1624746900000|2021-06-26 22:35:00|352.06|348.56|351.78|348.28|352.06|348.56|351.1|347.6|437
1624747200000|2021-06-26 22:40:00|351.77|348.27|352.36|348.86|352.51|349.01|351.52|348.02|427
1624747500000|2021-06-26 22:45:00|352.38|348.88|351.54|348.04|352.51|349.01|351.35|347.85|445
1624747800000|2021-06-26 22:50:00|351.53|348.03|352.81|349.31|353.13|349.63|351.52|348.02|296
1624748100000|2021-06-26 22:55:00|352.83|349.33|353.39|349.89|353.54|350.04|352.62|349.12|384
1624748400000|2021-06-26 23:00:00|353.38|349.88|351.61|348.11|353.53|350.03|351.17|347.67|442
1624748700000|2021-06-26 23:05:00|351.63|348.13|353.78|350.28|353.78|350.28|351.53|348.03|333
1624749000000|2021-06-26 23:10:00|353.77|350.27|353.1|349.6|354.3|350.8|352.56|349.06|479
1624749300000|2021-06-26 23:15:00|353.09|349.59|352.14|348.64|353.42|349.92|352.01|348.51|369
1624749600000|2021-06-26 23:20:00|352.12|348.62|352.55|349.05|352.75|349.25|352.05|348.55|307
1624749900000|2021-06-26 23:25:00|352.51|349.01|352.29|348.79|353.25|349.75|352.26|348.76|394
1624750200000|2021-06-26 23:30:00|352.3|348.8|352.32|348.82|353.31|349.81|352.29|348.79|415
1624750500000|2021-06-26 23:35:00|352.31|348.81|351.95|348.45|352.48|348.98|351.5|348|390
1624750800000|2021-06-26 23:40:00|351.96|348.46|353.7|350.2|353.72|350.22|351.95|348.45|470
1624751100000|2021-06-26 23:45:00|353.77|350.27|354.03|350.53|355.49|351.99|353.76|350.26|457
1624751400000|2021-06-26 23:50:00|354.06|350.56|355.49|351.99|356.63|353.13|354|350.5|605
1624751700000|2021-06-26 23:55:00|355.5|352|359|355.5|359.03|355.53|355.17|351.67|655
1624752000000|2021-06-27 00:00:00|358.98|355.48|357.71|354.21|359.87|356.37|356.17|352.67|651
1624752300000|2021-06-27 00:05:00|357.68|354.18|357.02|353.52|357.68|354.18|355.89|352.39|656
1624752600000|2021-06-27 00:10:00|357.01|353.51|361.74|358.24|362.23|358.73|357.01|353.51|723
1624752900000|2021-06-27 00:15:00|361.73|358.23|360.38|356.88|363.28|359.78|360.33|356.83|694
1624753200000|2021-06-27 00:20:00|360.4|356.9|360.48|356.98|360.68|357.18|359.54|356.04|572
1624753500000|2021-06-27 00:25:00|360.49|356.99|360.76|357.26|361.59|358.09|360.41|356.91|639
1624753800000|2021-06-27 00:30:00|360.75|357.25|360.92|357.42|361.58|358.08|360.27|356.77|622
1624754100000|2021-06-27 00:35:00|360.91|357.41|360.4|356.9|361.64|358.14|360.36|356.86|536
1624754400000|2021-06-27 00:40:00|360.41|356.91|360.51|357.01|360.78|357.28|359.64|356.14|481
1624754700000|2021-06-27 00:45:00|360.52|357.02|358.59|355.09|360.52|357.02|358.32|354.82|595
1624755000000|2021-06-27 00:50:00|358.61|355.11|360.09|356.59|360.46|356.96|358.52|355.02|471
1624755300000|2021-06-27 00:55:00|360.07|356.57|361.11|357.61|361.14|357.64|360.02|356.52|332
1624755600000|2021-06-27 01:00:00|361.13|357.63|361.4|357.9|361.4|357.9|360.37|356.87|464
1624755900000|2021-06-27 01:05:00|361.41|357.91|361.53|358.03|361.68|358.18|360.25|356.75|481
1624756200000|2021-06-27 01:10:00|361.52|358.02|361.84|358.34|362.14|358.64|361.27|357.77|382
1624756500000|2021-06-27 01:15:00|361.87|358.37|363.76|360.26|364.16|360.66|361.14|357.64|554
1624756800000|2021-06-27 01:20:00|363.75|360.25|363.13|359.63|363.97|360.47|362.68|359.18|567
1624757100000|2021-06-27 01:25:00|363.11|359.61|364.03|360.53|364.03|360.53|362.19|358.69|451
1624757400000|2021-06-27 01:30:00|364.05|360.55|363.58|360.08|365.76|362.26|363.58|360.08|799
1624757700000|2021-06-27 01:35:00|363.57|360.07|363.87|360.37|364.19|360.69|363.13|359.63|551
1624758000000|2021-06-27 01:40:00|363.88|360.38|363.84|360.34|364.21|360.71|363.02|359.52|479
1624758300000|2021-06-27 01:45:00|363.86|360.36|363.94|360.44|364.27|360.77|362.89|359.39|607
1624758600000|2021-06-27 01:50:00|363.93|360.43|364.27|360.77|364.29|360.79|363.4|359.9|534
1624758900000|2021-06-27 01:55:00|364.28|360.78|363.5|360|364.46|360.96|362.71|359.21|492
1624759200000|2021-06-27 02:00:00|363.48|359.98|363.32|359.82|364.02|360.52|362.72|359.22|398
1624759500000|2021-06-27 02:05:00|363.36|359.86|363.69|360.19|363.97|360.47|363.34|359.84|383
1624759800000|2021-06-27 02:10:00|363.71|360.21|362.73|359.23|363.89|360.39|362.41|358.91|410
1624760100000|2021-06-27 02:15:00|362.74|359.24|363.64|360.14|364.01|360.51|362.73|359.23|387
1624760400000|2021-06-27 02:20:00|363.61|360.11|366.64|363.14|366.93|363.43|363.61|360.11|576
1624760700000|2021-06-27 02:25:00|366.68|363.18|366.27|362.77|367.05|363.55|366.11|362.61|555
1624761000000|2021-06-27 02:30:00|366.19|362.69|364.44|360.94|366.51|363.01|364.44|360.94|489
1624761300000|2021-06-27 02:35:00|364.41|360.91|365.01|361.51|365.69|362.19|364.16|360.66|444
1624761600000|2021-06-27 02:40:00|365|361.5|365.32|361.82|365.79|362.29|365|361.5|377
1624761900000|2021-06-27 02:45:00|365.33|361.83|364.69|361.19|365.36|361.86|364.47|360.97|375
1624762200000|2021-06-27 02:50:00|364.7|361.2|364.76|361.26|364.91|361.41|364.02|360.52|382
1624762500000|2021-06-27 02:55:00|364.72|361.22|365.81|362.31|366.18|362.68|364.7|361.2|408
1624762800000|2021-06-27 03:00:00|365.87|362.37|364.93|361.43|366.48|362.98|364.87|361.37|438
1624763100000|2021-06-27 03:05:00|364.96|361.46|365.24|361.74|365.55|362.05|364.86|361.36|309
1624763400000|2021-06-27 03:10:00|365.2|361.7|365.67|362.17|365.78|362.28|364.81|361.31|304
1624763700000|2021-06-27 03:15:00|365.66|362.16|366.2|362.7|366.2|362.7|365.05|361.55|394
1624764000000|2021-06-27 03:20:00|366.19|362.69|364.71|361.21|366.22|362.72|364.6|361.1|371
1624764300000|2021-06-27 03:25:00|364.72|361.22|363.23|359.73|364.79|361.29|363.22|359.72|552
1624764600000|2021-06-27 03:30:00|363.25|359.75|364.09|360.59|364.49|360.99|363.23|359.73|299
1624764900000|2021-06-27 03:35:00|364.08|360.58|365.01|361.51|365.09|361.59|363.95|360.45|355
1624765200000|2021-06-27 03:40:00|365.02|361.52|365.54|362.04|365.99|362.49|365.01|361.51|425
1624765500000|2021-06-27 03:45:00|365.47|361.97|365.82|362.32|366.14|362.64|364.55|361.05|516
1624765800000|2021-06-27 03:50:00|365.77|362.27|365.03|361.53|365.8|362.3|365.01|361.51|411
1624766100000|2021-06-27 03:55:00|365.12|361.62|364.85|361.35|365.73|362.23|364.77|361.27|437
1624766400000|2021-06-27 04:00:00|364.82|361.32|364.81|361.31|365.5|362|364.16|360.66|578
1624766700000|2021-06-27 04:05:00|364.82|361.32|363.33|359.83|364.92|361.42|363.33|359.83|576
1624767000000|2021-06-27 04:10:00|363.37|359.87|362.9|359.4|363.68|360.18|362.63|359.13|437
1624767300000|2021-06-27 04:15:00|362.89|359.39|364.01|360.51|364.03|360.53|362.78|359.28|423
1624767600000|2021-06-27 04:20:00|364.02|360.52|363.71|360.21|364.92|361.42|363.47|359.97|363
1624767900000|2021-06-27 04:25:00|363.67|360.17|362.97|359.47|363.72|360.22|362.97|359.47|251
1624768200000|2021-06-27 04:30:00|362.98|359.48|362.55|359.05|363.46|359.96|362.21|358.71|417
1624768500000|2021-06-27 04:35:00|362.54|359.04|363.95|360.45|363.96|360.46|362.54|359.04|320
1624768800000|2021-06-27 04:40:00|364|360.5|363.24|359.74|364.24|360.74|363.19|359.69|313
1624769100000|2021-06-27 04:45:00|363.22|359.72|364.07|360.57|364.34|360.84|363.22|359.72|319
1624769400000|2021-06-27 04:50:00|363.96|360.46|364.27|360.77|364.57|361.07|363.96|360.46|387
1624769700000|2021-06-27 04:55:00|364.21|360.71|363.42|359.92|364.35|360.85|363.07|359.57|379
1624770000000|2021-06-27 05:00:00|363.41|359.91|362.43|358.93|363.65|360.15|362.13|358.63|313
1624770300000|2021-06-27 05:05:00|362.42|358.92|365.14|361.64|365.17|361.67|362.4|358.9|314
1624770600000|2021-06-27 05:10:00|365.16|361.66|364.24|360.74|365.18|361.68|363.49|359.99|378
1624770900000|2021-06-27 05:15:00|364.21|360.71|364.12|360.62|364.62|361.12|363.61|360.11|412
1624771200000|2021-06-27 05:20:00|364.23|360.73|364.62|361.12|364.64|361.14|363.96|360.46|343
1624771500000|2021-06-27 05:25:00|364.86|361.36|364.73|361.23|364.99|361.49|364.2|360.7|363
1624771800000|2021-06-27 05:30:00|364.71|361.21|363.91|360.41|364.88|361.38|363.87|360.37|360
1624772100000|2021-06-27 05:35:00|363.93|360.43|363.21|359.71|363.93|360.43|362.99|359.49|337
1624772400000|2021-06-27 05:40:00|363.2|359.7|361.12|357.62|363.2|359.7|360.82|357.32|403
1624772700000|2021-06-27 05:45:00|361.1|357.6|361.15|357.65|361.47|357.97|360.45|356.95|441
1624773000000|2021-06-27 05:50:00|361.14|357.64|361.46|357.96|361.78|358.28|361.14|357.64|416
1624773300000|2021-06-27 05:55:00|361.44|357.94|361.83|358.33|362.04|358.54|361.33|357.83|458
1624773600000|2021-06-27 06:00:00|361.82|358.32|362.52|359.02|363.45|359.95|361.58|358.08|456
1624773900000|2021-06-27 06:05:00|362.8|359.3|364.17|360.67|364.17|360.67|362.76|359.26|466
1624774200000|2021-06-27 06:10:00|364.2|360.7|363.36|359.86|364.72|361.22|362.78|359.28|475
1624774500000|2021-06-27 06:15:00|363.37|359.87|361.41|357.91|363.5|360|361.31|357.81|339
1624774800000|2021-06-27 06:20:00|361.42|357.92|362.26|358.76|362.48|358.98|361.38|357.88|408
1624775100000|2021-06-27 06:25:00|362.27|358.77|361.51|358.01|362.3|358.8|361.47|357.97|292
1624775400000|2021-06-27 06:30:00|361.55|358.05|360.49|356.99|361.96|358.46|360.44|356.94|456
1624775700000|2021-06-27 06:35:00|360.48|356.98|359.31|355.81|360.67|357.17|359.19|355.69|473
1624776000000|2021-06-27 06:40:00|359.24|355.74|359.75|356.25|360.19|356.69|359.18|355.68|403
1624776300000|2021-06-27 06:45:00|359.76|356.26|361.54|358.04|361.59|358.09|359.76|356.26|383
1624776600000|2021-06-27 06:50:00|361.51|358.01|359.73|356.23|361.54|358.04|359.73|356.23|294
1624776900000|2021-06-27 06:55:00|359.68|356.18|360.79|357.29|361.01|357.51|359.68|356.18|292
1624777200000|2021-06-27 07:00:00|360.78|357.28|362.31|358.81|362.33|358.83|360.51|357.01|526
1624777500000|2021-06-27 07:05:00|362.3|358.8|361.78|358.28|362.3|358.8|361.35|357.85|423
1624777800000|2021-06-27 07:10:00|361.76|358.26|362.54|359.04|362.57|359.07|360.92|357.42|423
1624778100000|2021-06-27 07:15:00|362.49|358.99|362.08|358.58|362.86|359.36|362.07|358.57|527
1624778400000|2021-06-27 07:20:00|362.11|358.61|362.46|358.96|362.54|359.04|361.99|358.49|379
1624778700000|2021-06-27 07:25:00|362.45|358.95|361.54|358.04|362.45|358.95|361.39|357.89|399
1624779000000|2021-06-27 07:30:00|361.56|358.06|363.41|359.91|363.45|359.95|361.55|358.05|366
1624779300000|2021-06-27 07:35:00|363.46|359.96|363.85|360.35|364.82|361.32|363.45|359.95|586
1624779600000|2021-06-27 07:40:00|363.83|360.33|364.68|361.18|364.75|361.25|363.55|360.05|461
1624779900000|2021-06-27 07:45:00|364.7|361.2|365.31|361.81|365.39|361.89|364.5|361|409
1624780200000|2021-06-27 07:50:00|365.3|361.8|364.35|360.85|365.3|361.8|364.26|360.76|450
1624780500000|2021-06-27 07:55:00|364.34|360.84|364.43|360.93|364.48|360.98|363.89|360.39|400
1624780800000|2021-06-27 08:00:00|364.42|360.92|363.34|359.84|364.48|360.98|362.68|359.18|573
1624781100000|2021-06-27 08:05:00|363.33|359.83|364.25|360.75|364.55|361.05|363.31|359.81|407
1624781400000|2021-06-27 08:10:00|364.26|360.76|363.77|360.27|365.02|361.52|363.68|360.18|428
1624781700000|2021-06-27 08:15:00|363.78|360.28|362.7|359.2|364.23|360.73|362.32|358.82|476
1624782000000|2021-06-27 08:20:00|362.72|359.22|362.91|359.41|363.47|359.97|362.53|359.03|489
1624782300000|2021-06-27 08:25:00|362.92|359.42|363.98|360.48|364.04|360.54|362.86|359.36|414
1624782600000|2021-06-27 08:30:00|363.99|360.49|363.28|359.78|364.23|360.73|363.23|359.73|355
1624782900000|2021-06-27 08:35:00|363.29|359.79|362.66|359.16|363.29|359.79|362.31|358.81|395
1624783200000|2021-06-27 08:40:00|362.67|359.17|362.92|359.42|363.01|359.51|362.66|359.16|345
1624783500000|2021-06-27 08:45:00|362.93|359.43|361.54|358.04|362.93|359.43|361.28|357.78|431
1624783800000|2021-06-27 08:50:00|361.56|358.06|360.71|357.21|361.79|358.29|360.71|357.21|365
1624784100000|2021-06-27 08:55:00|360.69|357.19|359.98|356.48|361.03|357.53|359.86|356.36|451
1624784400000|2021-06-27 09:00:00|359.97|356.47|361.39|357.89|361.58|358.08|359.92|356.42|379
1624784700000|2021-06-27 09:05:00|361.4|357.9|360.95|357.45|362.56|359.06|360.93|357.43|425
1624785000000|2021-06-27 09:10:00|360.94|357.44|360.82|357.32|361.31|357.81|360.32|356.82|371
1624785300000|2021-06-27 09:15:00|360.83|357.33|359.7|356.2|361.87|358.37|359.32|355.82|418
1624785600000|2021-06-27 09:20:00|359.75|356.25|359.72|356.22|360.02|356.52|358.73|355.23|398
1624785900000|2021-06-27 09:25:00|359.75|356.25|359.2|355.7|360.12|356.62|359.04|355.54|325
1624786200000|2021-06-27 09:30:00|359.22|355.72|357.61|354.11|359.51|356.01|357.56|354.06|524
1624786500000|2021-06-27 09:35:00|357.63|354.13|358|354.5|358.39|354.89|357.47|353.97|485
1624786800000|2021-06-27 09:40:00|357.94|354.44|356.42|352.92|358.38|354.88|356.34|352.84|582
1624787100000|2021-06-27 09:45:00|356.4|352.9|356.75|353.25|356.76|353.26|355.69|352.19|554
1624787400000|2021-06-27 09:50:00|356.76|353.26|357.07|353.57|357.4|353.9|356.76|353.26|495
1624787700000|2021-06-27 09:55:00|357.09|353.59|356.62|353.12|358.12|354.62|356.61|353.11|558
1624788000000|2021-06-27 10:00:00|356.64|353.14|356.98|353.48|358.24|354.74|356.61|353.11|548
1624788300000|2021-06-27 10:05:00|356.99|353.49|356.69|353.19|357.67|354.17|356.65|353.15|409
1624788600000|2021-06-27 10:10:00|356.67|353.17|356.8|353.3|357.39|353.89|356.64|353.14|403
1624788900000|2021-06-27 10:15:00|356.81|353.31|357.56|354.06|357.82|354.32|356.8|353.3|480
1624789200000|2021-06-27 10:20:00|357.58|354.08|356.54|353.04|357.94|354.44|356.52|353.02|468
1624789500000|2021-06-27 10:25:00|356.55|353.05|356.89|353.39|357.15|353.65|356.41|352.91|332
1624789800000|2021-06-27 10:30:00|356.87|353.37|355.34|351.84|356.87|353.37|355.05|351.55|454
1624790100000|2021-06-27 10:35:00|355.3|351.8|354.72|351.22|355.56|352.06|354.68|351.18|439
1624790400000|2021-06-27 10:40:00|354.73|351.23|356.1|352.6|356.21|352.71|354.7|351.2|405
1624790700000|2021-06-27 10:45:00|356.11|352.61|355.47|351.97|356.19|352.69|355.27|351.77|440
1624791000000|2021-06-27 10:50:00|355.45|351.95|356.43|352.93|356.47|352.97|355.43|351.93|377
1624791300000|2021-06-27 10:55:00|356.42|352.92|355.8|352.3|356.99|353.49|355.62|352.12|418
1624791600000|2021-06-27 11:00:00|355.88|352.38|357.15|353.65|357.15|353.65|355.29|351.79|459
1624791900000|2021-06-27 11:05:00|357.1|353.6|356.96|353.46|357.14|353.64|356.85|353.35|397
1624792200000|2021-06-27 11:10:00|356.92|353.42|355.87|352.37|356.94|353.44|355.69|352.19|296
1624792500000|2021-06-27 11:15:00|355.88|352.38|355.66|352.16|356.5|353|355.63|352.13|339
1624792800000|2021-06-27 11:20:00|355.65|352.15|356.89|353.39|356.91|353.41|355.16|351.66|302
1624793100000|2021-06-27 11:25:00|356.88|353.38|358.27|354.77|358.35|354.85|356.58|353.08|454
1624793400000|2021-06-27 11:30:00|358.33|354.83|360.39|356.89|360.86|357.36|358.01|354.51|606
1624793700000|2021-06-27 11:35:00|360.37|356.87|359.63|356.13|360.45|356.95|359.49|355.99|465
1624794000000|2021-06-27 11:40:00|359.61|356.11|357.56|354.06|359.62|356.12|357.53|354.03|453
1624794300000|2021-06-27 11:45:00|357.57|354.07|357.14|353.64|357.86|354.36|356.4|352.9|431
1624794600000|2021-06-27 11:50:00|357.12|353.62|359.85|356.35|360.01|356.51|356.7|353.2|604
1624794900000|2021-06-27 11:55:00|359.86|356.36|358.54|355.04|360.35|356.85|358.45|354.95|498
1624795200000|2021-06-27 12:00:00|358.58|355.08|357.62|354.12|359.6|356.1|357.37|353.87|620
1624795500000|2021-06-27 12:05:00|357.61|354.11|359.24|355.74|359.41|355.91|357.61|354.11|482
1624795800000|2021-06-27 12:10:00|359.22|355.72|359.14|355.64|359.44|355.94|358.14|354.64|424
1624796100000|2021-06-27 12:15:00|359.15|355.65|359.79|356.29|359.92|356.42|359.15|355.65|448
1624796400000|2021-06-27 12:20:00|359.8|356.3|359.93|356.43|359.93|356.43|359.16|355.66|465
1624796700000|2021-06-27 12:25:00|359.94|356.44|360.45|356.95|360.45|356.95|359.76|356.26|386
1624797000000|2021-06-27 12:30:00|360.47|356.97|361.43|357.93|361.79|358.29|360.24|356.74|547
1624797300000|2021-06-27 12:35:00|361.39|357.89|360.85|357.35|361.52|358.02|360.74|357.24|449
1624797600000|2021-06-27 12:40:00|360.81|357.31|360.79|357.29|360.99|357.49|360.05|356.55|470
1624797900000|2021-06-27 12:45:00|360.8|357.3|360.73|357.23|361.02|357.52|360.3|356.8|455
1624798200000|2021-06-27 12:50:00|360.72|357.22|360.88|357.38|360.92|357.42|360.09|356.59|459
1624798500000|2021-06-27 12:55:00|360.87|357.37|360.31|356.81|360.87|357.37|359.88|356.38|485
1624798800000|2021-06-27 13:00:00|360.34|356.84|359.05|355.55|360.36|356.86|358.79|355.29|411
1624799100000|2021-06-27 13:05:00|359.08|355.58|359.27|355.77|359.52|356.02|358.63|355.13|490
1624799400000|2021-06-27 13:10:00|359.3|355.8|361.09|357.59|361.09|357.59|359.28|355.78|471
1624799700000|2021-06-27 13:15:00|361.07|357.57|360.23|356.73|361.41|357.91|359.97|356.47|506
1624800000000|2021-06-27 13:20:00|360.25|356.75|360.65|357.15|360.83|357.33|359.87|356.37|433
1624800300000|2021-06-27 13:25:00|360.63|357.13|359.96|356.46|360.63|357.13|359.95|356.45|495
1624800600000|2021-06-27 13:30:00|359.95|356.45|359.25|355.75|360.16|356.66|358.99|355.49|501
1624800900000|2021-06-27 13:35:00|359.28|355.78|359.17|355.67|359.51|356.01|358.22|354.72|541
1624801200000|2021-06-27 13:40:00|359.19|355.69|359.71|356.21|360.13|356.63|359.19|355.69|484
1624801500000|2021-06-27 13:45:00|359.67|356.17|357.97|354.47|360.04|356.54|357.86|354.36|527
1624801800000|2021-06-27 13:50:00|357.96|354.46|358.98|355.48|359.05|355.55|357.87|354.37|446
1624802100000|2021-06-27 13:55:00|358.97|355.47|359.73|356.23|360.38|356.88|358.85|355.35|410
1624802400000|2021-06-27 14:00:00|359.74|356.24|357.87|354.37|359.74|356.24|357.86|354.36|364
1624802700000|2021-06-27 14:05:00|357.86|354.36|357.72|354.22|357.88|354.38|357.36|353.86|284
1624803000000|2021-06-27 14:10:00|357.81|354.31|356.34|352.84|357.81|354.31|356.18|352.68|414
1624803300000|2021-06-27 14:15:00|356.38|352.88|357.89|354.39|357.97|354.47|356.36|352.86|571
1624803600000|2021-06-27 14:20:00|357.88|354.38|357.35|353.85|357.89|354.39|356.75|353.25|368
1624803900000|2021-06-27 14:25:00|357.36|353.86|356.81|353.31|357.9|354.4|356.81|353.31|399
1624804200000|2021-06-27 14:30:00|356.83|353.33|358.78|355.28|359.02|355.52|356.83|353.33|514
1624804500000|2021-06-27 14:35:00|358.77|355.27|358.13|354.63|358.77|355.27|357.68|354.18|432
1624804800000|2021-06-27 14:40:00|358.12|354.62|358.44|354.94|358.99|355.49|357.87|354.37|411
1624805100000|2021-06-27 14:45:00|358.45|354.95|358.59|355.09|359|355.5|358.18|354.68|484
1624805400000|2021-06-27 14:50:00|358.56|355.06|358.13|354.63|358.78|355.28|358.07|354.57|359
1624805700000|2021-06-27 14:55:00|358.1|354.6|359.11|355.61|359.12|355.62|357.81|354.31|344
1624806000000|2021-06-27 15:00:00|359.1|355.6|357.8|354.3|359.11|355.61|357.78|354.28|493
1624806300000|2021-06-27 15:05:00|357.79|354.29|358.53|355.03|358.67|355.17|357.67|354.17|386
1624806600000|2021-06-27 15:10:00|358.51|355.01|358.39|354.89|358.61|355.11|357.86|354.36|386
1624806900000|2021-06-27 15:15:00|358.37|354.87|356.29|352.79|358.42|354.92|355.64|352.14|451
1624807200000|2021-06-27 15:20:00|356.28|352.78|357.39|353.89|358.03|354.53|356.28|352.78|320
1624807500000|2021-06-27 15:25:00|357.41|353.91|359.71|356.21|359.81|356.31|356.95|353.45|486
1624807800000|2021-06-27 15:30:00|359.74|356.24|357.72|354.22|360.19|356.69|357.72|354.22|415
1624808100000|2021-06-27 15:35:00|357.71|354.21|357.21|353.71|357.73|354.23|356.3|352.8|315
1624808400000|2021-06-27 15:40:00|357.19|353.69|356.57|353.07|357.26|353.76|356.28|352.78|329
1624808700000|2021-06-27 15:45:00|356.55|353.05|357.69|354.19|357.69|354.19|356.06|352.56|436
1624809000000|2021-06-27 15:50:00|357.73|354.23|358.52|355.02|358.87|355.37|357.13|353.63|438
1624809300000|2021-06-27 15:55:00|358.53|355.03|359.49|355.99|359.75|356.25|358.33|354.83|401
1624809600000|2021-06-27 16:00:00|359.5|356|360.15|356.65|360.72|357.22|357.48|353.98|767
1624809900000|2021-06-27 16:05:00|360.17|356.67|358.81|355.31|360.52|357.02|358.68|355.18|591
1624810200000|2021-06-27 16:10:00|358.8|355.3|358.87|355.37|358.98|355.48|357.72|354.22|567
1624810500000|2021-06-27 16:15:00|358.86|355.36|357.86|354.36|358.99|355.49|357.77|354.27|518
1624810800000|2021-06-27 16:20:00|357.88|354.38|358.1|354.6|359.41|355.91|357.83|354.33|566
1624811100000|2021-06-27 16:25:00|358.09|354.59|357.34|353.84|358.52|355.02|357.06|353.56|403
1624811400000|2021-06-27 16:30:00|357.31|353.81|356.49|352.99|357.5|354|355.89|352.39|496
1624811700000|2021-06-27 16:35:00|356.47|352.97|356.77|353.27|357|353.5|356|352.5|412
1624812000000|2021-06-27 16:40:00|356.76|353.26|355.62|352.12|356.96|353.46|355.39|351.89|502
1624812300000|2021-06-27 16:45:00|355.61|352.11|355.13|351.63|355.67|352.17|354.93|351.43|563
1624812600000|2021-06-27 16:50:00|355.15|351.65|355.9|352.4|356.14|352.64|354.94|351.44|482
1624812900000|2021-06-27 16:55:00|355.97|352.47|356.17|352.67|356.29|352.79|355.59|352.09|392
1624813200000|2021-06-27 17:00:00|356.2|352.7|355.17|351.67|356.2|352.7|355.16|351.66|405
1624813500000|2021-06-27 17:05:00|355.16|351.66|356.47|352.97|356.51|353.01|354.92|351.42|475
1624813800000|2021-06-27 17:10:00|356.48|352.98|356.06|352.56|356.85|353.35|356.04|352.54|449
1624814100000|2021-06-27 17:15:00|356.05|352.55|355.37|351.87|356.46|352.96|354.92|351.42|477
1624814400000|2021-06-27 17:20:00|355.38|351.88|355.74|352.24|356.22|352.72|355.02|351.52|432
1624814700000|2021-06-27 17:25:00|355.75|352.25|355.97|352.47|356.23|352.73|355.71|352.21|428
1624815000000|2021-06-27 17:30:00|355.98|352.48|354.98|351.48|355.98|352.48|354.3|350.8|387
1624815300000|2021-06-27 17:35:00|354.96|351.46|354.88|351.38|354.98|351.48|354.24|350.74|359
1624815600000|2021-06-27 17:40:00|354.89|351.39|355.22|351.72|355.23|351.73|354.34|350.84|417
1624815900000|2021-06-27 17:45:00|355.21|351.71|356.67|353.17|356.92|353.42|355.03|351.53|540
1624816200000|2021-06-27 17:50:00|356.63|353.13|356.87|353.37|357|353.5|356.43|352.93|368
1624816500000|2021-06-27 17:55:00|356.86|353.36|357.17|353.67|357.27|353.77|356.83|353.33|387
1624816800000|2021-06-27 18:00:00|357.16|353.66|354.54|351.04|357.16|353.66|354.49|350.99|493
1624817100000|2021-06-27 18:05:00|354.56|351.06|351.23|347.73|354.56|351.06|351.14|347.64|705
1624817400000|2021-06-27 18:10:00|351.21|347.71|351.61|348.11|352.11|348.61|351.12|347.62|638
1624817700000|2021-06-27 18:15:00|351.56|348.06|352.56|349.06|352.67|349.17|351.1|347.6|466
1624818000000|2021-06-27 18:20:00|352.55|349.05|353.04|349.54|353.67|350.17|352.51|349.01|530
1624818300000|2021-06-27 18:25:00|353.03|349.53|352.9|349.4|353.27|349.77|352.67|349.17|363
1624818600000|2021-06-27 18:30:00|352.89|349.39|352.51|349.01|352.93|349.43|351.72|348.22|381
1624818900000|2021-06-27 18:35:00|352.54|349.04|354.03|350.53|354.04|350.54|352.37|348.87|418
1624819200000|2021-06-27 18:40:00|354.04|350.54|353.7|350.2|354.08|350.58|353.02|349.52|386
1624819500000|2021-06-27 18:45:00|353.71|350.21|353.2|349.7|353.78|350.28|352.05|348.55|452
1624819800000|2021-06-27 18:50:00|353.21|349.71|353.26|349.76|353.88|350.38|352.69|349.19|500
1624820100000|2021-06-27 18:55:00|353.27|349.77|354.4|350.9|354.6|351.1|353.15|349.65|375
1624820400000|2021-06-27 19:00:00|354.38|350.88|354.03|350.53|354.4|350.9|353.05|349.55|492
1624820700000|2021-06-27 19:05:00|354|350.5|353.23|349.73|354.22|350.72|352.93|349.43|454
1624821000000|2021-06-27 19:10:00|353.24|349.74|353.74|350.24|354.04|350.54|353.24|349.74|300
1624821300000|2021-06-27 19:15:00|353.73|350.23|352.91|349.41|353.79|350.29|352.9|349.4|328
1624821600000|2021-06-27 19:20:00|352.92|349.42|352.49|348.99|352.93|349.43|351.78|348.28|367
1624821900000|2021-06-27 19:25:00|352.46|348.96|352.08|348.58|352.49|348.99|351.13|347.63|460
1624822200000|2021-06-27 19:30:00|352.12|348.62|353.16|349.66|353.78|350.28|352.12|348.62|389
1624822500000|2021-06-27 19:35:00|353.17|349.67|353.54|350.04|353.54|350.04|352.84|349.34|332
1624822800000|2021-06-27 19:40:00|353.57|350.07|353.62|350.12|353.69|350.19|353.29|349.79|236
1624823100000|2021-06-27 19:45:00|353.6|350.1|353.97|350.47|354.62|351.12|353.35|349.85|400
1624823400000|2021-06-27 19:50:00|353.99|350.49|354.76|351.26|354.81|351.31|353.9|350.4|369
1624823700000|2021-06-27 19:55:00|354.77|351.27|354.05|350.55|354.81|351.31|353.95|350.45|416
1624824000000|2021-06-27 20:00:00|354.03|350.53|353.06|349.56|354.43|350.93|353.03|349.53|466
1624824300000|2021-06-27 20:05:00|353.08|349.58|353.45|349.95|353.45|349.95|352.6|349.1|420
1624824600000|2021-06-27 20:10:00|353.46|349.96|354.5|351|354.5|351|352.98|349.48|442
1624824900000|2021-06-27 20:15:00|354.53|351.03|353.77|350.27|354.76|351.26|353.73|350.23|431
1624825200000|2021-06-27 20:20:00|353.76|350.26|352.95|349.45|353.85|350.35|352.91|349.41|355
1624825500000|2021-06-27 20:25:00|352.94|349.44|353.87|350.37|353.97|350.47|352.79|349.29|253
1624825800000|2021-06-27 20:30:00|353.84|350.34|353.35|349.85|353.84|350.34|353.04|349.54|342
1624826100000|2021-06-27 20:35:00|353.39|349.89|353.68|350.18|354.07|350.57|352.97|349.47|354
1624826400000|2021-06-27 20:40:00|353.66|350.16|353.64|350.14|353.83|350.33|353.12|349.62|349
1624826700000|2021-06-27 20:45:00|353.63|350.13|353.37|349.87|354.12|350.62|353.24|349.74|356
1624827000000|2021-06-27 20:50:00|353.33|349.83|352.37|348.87|353.33|349.83|352.26|348.76|257
1624827300000|2021-06-27 20:55:00|352.4|348.9|351.96|348.46|352.46|348.96|351.95|348.45|136
1624827600000|2021-06-27 21:00:00|351.97|348.47|352.91|349.41|352.91|349.41|351.37|347.87|318
1624827900000|2021-06-27 21:05:00|352.92|349.42|353.22|349.72|353.22|349.72|352.48|348.98|291
1624828200000|2021-06-27 21:10:00|353.23|349.73|353.81|350.31|353.94|350.44|353.06|349.56|364
1624828500000|2021-06-27 21:15:00|353.79|350.29|352|348.5|354.04|350.54|352|348.5|244
1624828800000|2021-06-27 21:20:00|351.99|348.49|351.01|347.51|352.1|348.6|351.01|347.51|278
1624829100000|2021-06-27 21:25:00|351.04|347.54|351.69|348.19|351.69|348.19|350.78|347.28|285
1624829400000|2021-06-27 21:30:00|351.7|348.2|352.84|349.34|353.11|349.61|351.59|348.09|299
1624829700000|2021-06-27 21:35:00|352.85|349.35|353.62|350.12|353.62|350.12|352.84|349.34|220
1624830000000|2021-06-27 21:40:00|353.67|350.17|352.18|348.68|353.69|350.19|351.89|348.39|439
1624830300000|2021-06-27 21:45:00|352.17|348.67|353.17|349.67|353.38|349.88|351.74|348.24|531
1624830600000|2021-06-27 21:50:00|353.14|349.64|355.77|352.27|355.96|352.46|353.14|349.64|559
1624830900000|2021-06-27 21:55:00|355.79|352.29|355.42|351.92|355.79|352.29|354.94|351.44|426
1624831200000|2021-06-27 22:00:00|355.45|351.95|358.63|355.13|358.65|355.15|354.85|351.35|686
1624831500000|2021-06-27 22:05:00|358.57|355.07|360.6|357.1|361.26|357.76|358.48|354.98|775
1624831800000|2021-06-27 22:10:00|360.47|356.97|362.62|359.12|363.01|359.51|360.46|356.96|706
1624832100000|2021-06-27 22:15:00|362.56|359.06|365.4|361.9|367.39|363.89|362.54|359.04|844
1624832400000|2021-06-27 22:20:00|365.43|361.93|366.34|362.84|367.31|363.81|365.37|361.87|851
1624832700000|2021-06-27 22:25:00|366.33|362.83|367.96|364.46|368.02|364.52|365.89|362.39|649
1624833000000|2021-06-27 22:30:00|367.94|364.44|368.14|364.64|368.54|365.04|367.48|363.98|593
1624833300000|2021-06-27 22:35:00|368.1|364.6|368.3|364.8|368.34|364.84|367.4|363.9|524
1624833600000|2021-06-27 22:40:00|368.28|364.78|370|366.5|370.13|366.63|368.09|364.59|637
1624833900000|2021-06-27 22:45:00|369.99|366.49|371.71|368.21|371.92|368.42|368.6|365.1|764
1624834200000|2021-06-27 22:50:00|371.7|368.2|371.44|367.94|371.73|368.23|370.98|367.48|366
1624834500000|2021-06-27 22:55:00|371.48|367.98|372.39|368.89|374.16|370.66|371.3|367.8|548
1624834800000|2021-06-27 23:00:00|372.42|368.92|371.45|367.95|373.8|370.3|371.22|367.72|614
1624835100000|2021-06-27 23:05:00|371.47|367.97|372.47|368.97|372.9|369.4|371.33|367.83|526
1624835400000|2021-06-27 23:10:00|372.5|369|372.63|369.13|374.08|370.58|372.42|368.92|566
1624835700000|2021-06-27 23:15:00|372.62|369.12|374.08|370.58|374.3|370.8|372.38|368.88|441
1624836000000|2021-06-27 23:20:00|374.09|370.59|374.46|370.96|374.64|371.14|373.74|370.24|437
1624836300000|2021-06-27 23:25:00|374.45|370.95|373.74|370.24|374.7|371.2|373.71|370.21|499
1624836600000|2021-06-27 23:30:00|373.8|370.3|375.57|372.07|375.89|372.39|373.7|370.2|568
1624836900000|2021-06-27 23:35:00|375.6|372.1|376.7|373.2|377.12|373.62|375.06|371.56|515
1624837200000|2021-06-27 23:40:00|376.69|373.19|376.5|373|377.2|373.7|375.64|372.14|491
1624837500000|2021-06-27 23:45:00|376.48|372.98|376.6|373.1|377.71|374.21|376.09|372.59|502
1624837800000|2021-06-27 23:50:00|376.56|373.06|378.8|375.3|378.8|375.3|376.53|373.03|457
1624838100000|2021-06-27 23:55:00|378.81|375.31|379.44|375.94|379.6|376.1|377.79|374.29|598
1624838400000|2021-06-28 00:00:00|379.42|375.92|379.3|375.8|380.65|377.15|378.74|375.24|782
1624838700000|2021-06-28 00:05:00|379.23|375.73|378.6|375.1|379.3|375.8|377.62|374.12|548
1624839000000|2021-06-28 00:10:00|378.64|375.14|378.75|375.25|379.6|376.1|378.25|374.75|531
1624839300000|2021-06-28 00:15:00|378.7|375.2|376.86|373.36|378.95|375.45|376.57|373.07|474
1624839600000|2021-06-28 00:20:00|376.84|373.34|376.68|373.18|376.93|373.43|376.4|372.9|360
1624839900000|2021-06-28 00:25:00|376.67|373.17|378.51|375.01|379.03|375.53|376.66|373.16|487
1624840200000|2021-06-28 00:30:00|378.49|374.99|379.41|375.91|379.57|376.07|378.49|374.99|459
1624840500000|2021-06-28 00:35:00|379.46|375.96|380.65|377.15|380.65|377.15|379.31|375.81|559
1624840800000|2021-06-28 00:40:00|380.76|377.26|379.31|375.81|380.76|377.26|379.05|375.55|519
1624841100000|2021-06-28 00:45:00|379.32|375.82|380.3|376.8|380.32|376.82|378.96|375.46|480
1624841400000|2021-06-28 00:50:00|380.29|376.79|380.8|377.3|381.95|378.45|379.92|376.42|459
1624841700000|2021-06-28 00:55:00|380.78|377.28|379.45|375.95|380.79|377.29|378.96|375.46|358
1624842000000|2021-06-28 01:00:00|379.5|376|380.57|377.07|380.72|377.22|379.48|375.98|331
1624842300000|2021-06-28 01:05:00|380.54|377.04|379.96|376.46|380.6|377.1|379.85|376.35|359
1624842600000|2021-06-28 01:10:00|379.94|376.44|380.61|377.11|381.26|377.76|379.91|376.41|456
1624842900000|2021-06-28 01:15:00|380.75|377.25|379.19|375.69|380.92|377.42|379|375.5|438
1624843200000|2021-06-28 01:20:00|379.21|375.71|379.03|375.53|379.23|375.73|378.7|375.2|393
1624843500000|2021-06-28 01:25:00|379.07|375.57|377.69|374.19|379.15|375.65|377.45|373.95|345
1624843800000|2021-06-28 01:30:00|377.62|374.12|377.75|374.25|379.46|375.96|377.49|373.99|537
1624844100000|2021-06-28 01:35:00|377.76|374.26|376.71|373.21|378.33|374.83|376.71|373.21|421
1624844400000|2021-06-28 01:40:00|376.78|373.28|377.6|374.1|378.02|374.52|376.77|373.27|327
1624844700000|2021-06-28 01:45:00|377.58|374.08|377.4|373.9|378.06|374.56|377.37|373.87|424
1624845000000|2021-06-28 01:50:00|377.39|373.89|377.58|374.08|377.98|374.48|377.12|373.62|324
1624845300000|2021-06-28 01:55:00|377.57|374.07|375.53|372.03|377.59|374.09|375.53|372.03|377
1624845600000|2021-06-28 02:00:00|375.52|372.02|377.1|373.6|377.86|374.36|375.11|371.61|416
1624845900000|2021-06-28 02:05:00|377.11|373.61|377.36|373.86|377.66|374.16|376.45|372.95|397
1624846200000|2021-06-28 02:10:00|377.37|373.87|376.87|373.37|377.55|374.05|376.42|372.92|357
1624846500000|2021-06-28 02:15:00|376.85|373.35|377.36|373.86|377.65|374.15|376.85|373.35|472
1624846800000|2021-06-28 02:20:00|377.34|373.84|376.78|373.28|377.6|374.1|376.77|373.27|305
1624847100000|2021-06-28 02:25:00|376.8|373.3|377.66|374.16|377.78|374.28|376.78|373.28|324
1624847400000|2021-06-28 02:30:00|377.7|374.2|377.81|374.31|378.17|374.67|377.65|374.15|251
1624847700000|2021-06-28 02:35:00|377.8|374.3|376.99|373.49|377.8|374.3|376.86|373.36|205
1624848000000|2021-06-28 02:40:00|376.98|373.48|377.07|373.57|377.15|373.65|376.38|372.88|276
1624848300000|2021-06-28 02:45:00|377|373.5|376.37|372.87|377.18|373.68|376.35|372.85|208
1624848600000|2021-06-28 02:50:00|376.26|372.76|377.6|374.1|377.7|374.2|375.98|372.48|242
1624848900000|2021-06-28 02:55:00|377.59|374.09|376.4|372.9|377.6|374.1|376.05|372.55|271
1624849200000|2021-06-28 03:00:00|376.37|372.87|376.8|373.3|377.53|374.03|376.33|372.83|349
1624849500000|2021-06-28 03:05:00|376.9|373.4|377.14|373.64|377.5|374|376.71|373.21|265
1624849800000|2021-06-28 03:10:00|377.2|373.7|376.4|372.9|377.2|373.7|376.36|372.86|245
1624850100000|2021-06-28 03:15:00|376.43|372.93|375.81|372.31|376.43|372.93|375.53|372.03|220
1624850400000|2021-06-28 03:20:00|375.8|372.3|375.31|371.81|377.14|373.64|375.28|371.78|360
1624850700000|2021-06-28 03:25:00|375.27|371.77|375.53|372.03|375.57|372.07|375.15|371.65|366
1624851000000|2021-06-28 03:30:00|375.52|372.02|375.18|371.68|375.61|372.11|375.18|371.68|283
1624851300000|2021-06-28 03:35:00|375.1|371.6|375.42|371.92|375.53|372.03|374.7|371.2|337
1624851600000|2021-06-28 03:40:00|375.43|371.93|375.51|372.01|375.7|372.2|375.16|371.66|274
1624851900000|2021-06-28 03:45:00|375.42|371.92|375.42|371.92|375.6|372.1|375.09|371.59|249
1624852200000|2021-06-28 03:50:00|375.49|371.99|375.46|371.96|375.6|372.1|375.18|371.68|246
1624852500000|2021-06-28 03:55:00|375.44|371.94|375.34|371.84|375.5|372|374.97|371.47|244
1624852800000|2021-06-28 04:00:00|375.3|371.8|375.34|371.84|375.8|372.3|375.25|371.75|334
1624853100000|2021-06-28 04:05:00|375.41|371.91|375.51|372.01|375.72|372.22|375.26|371.76|246
1624853400000|2021-06-28 04:10:00|375.5|372|375.18|371.68|375.8|372.3|375.1|371.6|219
1624853700000|2021-06-28 04:15:00|375.14|371.64|375.48|371.98|375.7|372.2|375.06|371.56|214
1624854000000|2021-06-28 04:20:00|375.5|372|374.6|371.1|375.5|372|374.54|371.04|215
1624854300000|2021-06-28 04:25:00|374.55|371.05|373.93|370.43|374.61|371.11|373.5|370|273
1624854600000|2021-06-28 04:30:00|374|370.5|375.09|371.59|375.11|371.61|374|370.5|256
1624854900000|2021-06-28 04:35:00|375.1|371.6|373.69|370.19|375.23|371.73|373.55|370.05|273
1624855200000|2021-06-28 04:40:00|373.74|370.24|374.31|370.81|374.53|371.03|373.64|370.14|235
1624855500000|2021-06-28 04:45:00|374.32|370.82|374.38|370.88|374.63|371.13|374.16|370.66|243
1624855800000|2021-06-28 04:50:00|374.39|370.89|375.05|371.55|375.28|371.78|374.37|370.87|300
1624856100000|2021-06-28 04:55:00|375.03|371.53|374.21|370.71|375.06|371.56|373.94|370.44|304
1624856400000|2021-06-28 05:00:00|374.22|370.72|374.58|371.08|374.8|371.3|374|370.5|262
1624856700000|2021-06-28 05:05:00|374.6|371.1|374.88|371.38|374.93|371.43|374.42|370.92|220
1624857000000|2021-06-28 05:10:00|374.85|371.35|374.62|371.12|374.88|371.38|374.53|371.03|241
1624857300000|2021-06-28 05:15:00|374.61|371.11|375.04|371.54|375.16|371.66|374.61|371.11|320
1624857600000|2021-06-28 05:20:00|375|371.5|375.24|371.74|375.24|371.74|374.74|371.24|242
1624857900000|2021-06-28 05:25:00|375.25|371.75|375.03|371.53|375.33|371.83|374.93|371.43|146
1624858200000|2021-06-28 05:30:00|374.91|371.41|375.1|371.6|375.51|372.01|374.91|371.41|301
1624858500000|2021-06-28 05:35:00|374.99|371.49|374.12|370.62|375.16|371.66|373.77|370.27|254
1624858800000|2021-06-28 05:40:00|374.14|370.64|373.97|370.47|374.17|370.67|373.76|370.26|315
1624859100000|2021-06-28 05:45:00|373.91|370.41|374.73|371.23|374.77|371.27|373.77|370.27|254
1624859400000|2021-06-28 05:50:00|374.74|371.24|375.2|371.7|375.36|371.86|374.65|371.15|284
1624859700000|2021-06-28 05:55:00|375.29|371.79|375.49|371.99|375.6|372.1|375.2|371.7|158
1624860000000|2021-06-28 06:00:00|375.46|371.96|375.18|371.68|375.6|372.1|374.91|371.41|249
1624860300000|2021-06-28 06:05:00|375.22|371.72|375.47|371.97|375.6|372.1|375.2|371.7|294
1624860600000|2021-06-28 06:10:00|375.52|372.02|375.55|372.05|375.64|372.14|375.25|371.75|284
1624860900000|2021-06-28 06:15:00|375.57|372.07|375.6|372.1|375.9|372.4|375.35|371.85|380
1624861200000|2021-06-28 06:20:00|375.57|372.07|374.16|370.66|375.58|372.08|374.14|370.64|318
1624861500000|2021-06-28 06:25:00|374.06|370.56|374.12|370.62|374.49|370.99|374.02|370.52|309
1624861800000|2021-06-28 06:30:00|374.15|370.65|374.9|371.4|374.9|371.4|374.13|370.63|280
1624862100000|2021-06-28 06:35:00|374.85|371.35|374.06|370.56|374.91|371.41|373.86|370.36|193
1624862400000|2021-06-28 06:40:00|374.05|370.55|374.38|370.88|374.66|371.16|374.05|370.55|194
1624862700000|2021-06-28 06:45:00|374.34|370.84|374.61|371.11|374.82|371.32|374.24|370.74|249
1624863000000|2021-06-28 06:50:00|374.71|371.21|375.41|371.91|375.55|372.05|374.65|371.15|355
1624863300000|2021-06-28 06:55:00|375.4|371.9|374.96|371.46|375.48|371.98|374.75|371.25|255
1624863600000|2021-06-28 07:00:00|375.06|371.56|374.9|371.4|375.37|371.87|374.45|370.95|271
1624863900000|2021-06-28 07:05:00|374.91|371.41|374.73|371.23|375.1|371.6|374.36|370.86|262
1624864200000|2021-06-28 07:10:00|374.74|371.24|375.49|371.99|375.5|372|374.33|370.83|274
1624864500000|2021-06-28 07:15:00|375.52|372.02|378.65|375.15|378.68|375.18|375.46|371.96|381
1624864800000|2021-06-28 07:20:00|378.64|375.14|377.76|374.26|378.9|375.4|377.4|373.9|318
1624865100000|2021-06-28 07:25:00|377.79|374.29|378.05|374.55|378.25|374.75|377.54|374.04|235
1624865400000|2021-06-28 07:30:00|378.04|374.54|378.99|375.49|379.02|375.52|378.03|374.53|316
1624865700000|2021-06-28 07:35:00|378.96|375.46|378.79|375.29|379.03|375.53|378.18|374.68|289
1624866000000|2021-06-28 07:40:00|378.86|375.36|380.79|377.29|380.99|377.49|378.63|375.13|408
1624866300000|2021-06-28 07:45:00|380.77|377.27|381.4|377.9|381.52|378.02|380.48|376.98|665
1624866600000|2021-06-28 07:50:00|381.39|377.89|380.72|377.22|381.4|377.9|380.15|376.65|426
1624866900000|2021-06-28 07:55:00|380.77|377.27|381.24|377.74|381.26|377.76|379.97|376.47|429
1624867200000|2021-06-28 08:00:00|381.22|377.72|380.23|376.73|381.4|377.9|379.11|375.61|594
1624867500000|2021-06-28 08:05:00|380.35|376.85|380.66|377.16|380.99|377.49|379.92|376.42|395
1624867800000|2021-06-28 08:10:00|380.57|377.07|380.84|377.34|381.09|377.59|380.13|376.63|234
1624868100000|2021-06-28 08:15:00|380.81|377.31|381.64|378.14|383.33|379.83|380.68|377.18|607
1624868400000|2021-06-28 08:20:00|381.65|378.15|381.3|377.8|382.59|379.09|381.13|377.63|405
1624868700000|2021-06-28 08:25:00|381.35|377.85|380.19|376.69|381.66|378.16|380.14|376.64|369
1624869000000|2021-06-28 08:30:00|380.28|376.78|380.61|377.11|380.77|377.27|379.86|376.36|323
1624869300000|2021-06-28 08:35:00|380.6|377.1|380.87|377.37|381.25|377.75|380.42|376.92|262
1624869600000|2021-06-28 08:40:00|380.89|377.39|381.57|378.07|381.88|378.38|380.88|377.38|247
1624869900000|2021-06-28 08:45:00|381.55|378.05|382|378.5|382.27|378.77|380.87|377.37|286
1624870200000|2021-06-28 08:50:00|381.99|378.49|382.8|379.3|382.89|379.39|381.96|378.46|273
1624870500000|2021-06-28 08:55:00|382.87|379.37|382.21|378.71|382.96|379.46|382.21|378.71|205
1624870800000|2021-06-28 09:00:00|382.2|378.7|380.35|376.85|382.41|378.91|380.3|376.8|401
1624871100000|2021-06-28 09:05:00|380.3|376.8|380.5|377|381.3|377.8|380.18|376.68|340
1624871400000|2021-06-28 09:10:00|380.35|376.85|380.35|376.85|380.62|377.12|380|376.5|319
1624871700000|2021-06-28 09:15:00|380.21|376.71|380.39|376.89|380.6|377.1|380.16|376.66|247
1624872000000|2021-06-28 09:20:00|380.42|376.92|381.49|377.99|381.83|378.33|380.36|376.86|377
1624872300000|2021-06-28 09:25:00|381.66|378.16|381.5|378|381.7|378.2|381.16|377.66|261
1624872600000|2021-06-28 09:30:00|381.4|377.9|378.95|375.45|382.43|378.93|378.86|375.36|473
1624872900000|2021-06-28 09:35:00|378.9|375.4|377.89|374.39|379.55|376.05|377.73|374.23|451
1624873200000|2021-06-28 09:40:00|377.92|374.42|378.22|374.72|378.82|375.32|377.88|374.38|374
1624873500000|2021-06-28 09:45:00|378.18|374.68|376.26|372.76|378.56|375.06|376.04|372.54|411
1624873800000|2021-06-28 09:50:00|376.22|372.72|376.79|373.29|376.93|373.43|375.83|372.33|362
1624874100000|2021-06-28 09:55:00|376.8|373.3|376.81|373.31|377.8|374.3|376.42|372.92|357
1624874400000|2021-06-28 10:00:00|376.8|373.3|376.62|373.12|378.4|374.9|376.53|373.03|410
1624874700000|2021-06-28 10:05:00|376.63|373.13|375.45|371.95|376.64|373.14|375|371.5|601
1624875000000|2021-06-28 10:10:00|375.46|371.96|375.35|371.85|376.61|373.11|375.28|371.78|521
1624875300000|2021-06-28 10:15:00|375.28|371.78|376.65|373.15|376.97|373.47|374.94|371.44|436
1624875600000|2021-06-28 10:20:00|376.62|373.12|374.42|370.92|376.71|373.21|374.4|370.9|552
1624875900000|2021-06-28 10:25:00|374.47|370.97|374.49|370.99|375.11|371.61|373.4|369.9|629
1624876200000|2021-06-28 10:30:00|374.5|371|373.87|370.37|375.43|371.93|373.85|370.35|472
1624876500000|2021-06-28 10:35:00|373.99|370.49|373.45|369.95|374.67|371.17|373.29|369.79|617
1624876800000|2021-06-28 10:40:00|373.44|369.94|373.26|369.76|373.56|370.06|372.33|368.83|554
1624877100000|2021-06-28 10:45:00|373.21|369.71|373.2|369.7|373.7|370.2|373.14|369.64|343
1624877400000|2021-06-28 10:50:00|373.18|369.68|374.1|370.6|374.89|371.39|373.07|369.57|462
1624877700000|2021-06-28 10:55:00|374.04|370.54|373.4|369.9|374.15|370.65|373.23|369.73|252
1624878000000|2021-06-28 11:00:00|373.38|369.88|373.91|370.41|374.21|370.71|373.21|369.71|420
1624878300000|2021-06-28 11:05:00|373.92|370.42|373.6|370.1|373.92|370.42|372.88|369.38|382
1624878600000|2021-06-28 11:10:00|373.64|370.14|371.85|368.35|373.64|370.14|371.61|368.11|366
1624878900000|2021-06-28 11:15:00|371.91|368.41|371.9|368.4|372.67|369.17|371.21|367.71|437
1624879200000|2021-06-28 11:20:00|371.91|368.41|371.07|367.57|372.2|368.7|371.02|367.52|402
1624879500000|2021-06-28 11:25:00|371.04|367.54|372.98|369.48|373.14|369.64|371.04|367.54|361
1624879800000|2021-06-28 11:30:00|372.96|369.46|373.75|370.25|373.82|370.32|372.62|369.12|321
1624880100000|2021-06-28 11:35:00|373.72|370.22|373.6|370.1|374.16|370.66|373.49|369.99|307
1624880400000|2021-06-28 11:40:00|373.66|370.16|373.6|370.1|374.12|370.62|373.27|369.77|250
1624880700000|2021-06-28 11:45:00|373.56|370.06|372.49|368.99|373.6|370.1|372.35|368.85|260
1624881000000|2021-06-28 11:50:00|372.58|369.08|372.17|368.67|372.9|369.4|372.08|368.58|279
1624881300000|2021-06-28 11:55:00|372.13|368.63|372.22|368.72|372.22|368.72|371.4|367.9|355
1624881600000|2021-06-28 12:00:00|372.25|368.75|371.38|367.88|372.5|369|370.59|367.09|633
1624881900000|2021-06-28 12:05:00|371.39|367.89|373.5|370|374.05|370.55|371.36|367.86|500
1624882200000|2021-06-28 12:10:00|373.52|370.02|373.95|370.45|373.95|370.45|373.06|369.56|375
1624882500000|2021-06-28 12:15:00|373.91|370.41|375.55|372.05|376.02|372.52|373.23|369.73|576
1624882800000|2021-06-28 12:20:00|375.57|372.07|375.18|371.68|375.61|372.11|374.28|370.78|352
1624883100000|2021-06-28 12:25:00|375.16|371.66|373.84|370.34|375.3|371.8|373.4|369.9|401
1624883400000|2021-06-28 12:30:00|373.95|370.45|372.62|369.12|373.95|370.45|372.51|369.01|305
1624883700000|2021-06-28 12:35:00|372.65|369.15|372.63|369.13|373.2|369.7|372.49|368.99|276
1624884000000|2021-06-28 12:40:00|372.62|369.12|373.38|369.88|373.38|369.88|372.51|369.01|284
1624884300000|2021-06-28 12:45:00|373.31|369.81|374.78|371.28|375.19|371.69|372.68|369.18|460
1624884600000|2021-06-28 12:50:00|374.77|371.27|374.99|371.49|375.43|371.93|374.5|371|435
1624884900000|2021-06-28 12:55:00|374.91|371.41|374.77|371.27|375|371.5|374.32|370.82|392
1624885200000|2021-06-28 13:00:00|374.73|371.23|374.04|370.54|375.2|371.7|373.98|370.48|369
1624885500000|2021-06-28 13:05:00|374.06|370.56|373.66|370.16|374.13|370.63|372.76|369.26|463
1624885800000|2021-06-28 13:10:00|373.63|370.13|373.71|370.21|373.91|370.41|373.13|369.63|425
1624886100000|2021-06-28 13:15:00|373.83|370.33|374.05|370.55|374.65|371.15|373.36|369.86|457
1624886400000|2021-06-28 13:20:00|374|370.5|374.93|371.43|375|371.5|373.91|370.41|287
1624886700000|2021-06-28 13:25:00|374.86|371.36|375.43|371.93|375.44|371.94|374.54|371.04|301
1624887000000|2021-06-28 13:30:00|375.44|371.94|373.91|370.41|376.11|372.61|373.73|370.23|370
1624887300000|2021-06-28 13:35:00|373.9|370.4|373.75|370.25|374.5|371|373.69|370.19|313
1624887600000|2021-06-28 13:40:00|373.7|370.2|373.8|370.3|374.12|370.62|373.33|369.83|350
1624887900000|2021-06-28 13:45:00|373.78|370.28|372.89|369.39|373.78|370.28|372.58|369.08|413
1624888200000|2021-06-28 13:50:00|372.9|369.4|373.87|370.37|374.06|370.56|372.83|369.33|424
1624888500000|2021-06-28 13:55:00|373.88|370.38|373.56|370.06|374.39|370.89|373.37|369.87|467
1624888800000|2021-06-28 14:00:00|373.55|370.05|374.02|370.52|374.6|371.1|372.3|368.8|488
1624889100000|2021-06-28 14:05:00|374.01|370.51|374.15|370.65|374.43|370.93|373.24|369.74|464
1624889400000|2021-06-28 14:10:00|374.18|370.68|373.88|370.38|374.46|370.96|373.57|370.07|431
1624889700000|2021-06-28 14:15:00|373.85|370.35|374.73|371.23|375.09|371.59|373.77|370.27|513
1624890000000|2021-06-28 14:20:00|374.74|371.24|375.62|372.12|376.05|372.55|374.55|371.05|489
1624890300000|2021-06-28 14:25:00|375.54|372.04|374.78|371.28|375.54|372.04|374.6|371.1|362
1624890600000|2021-06-28 14:30:00|374.83|371.33|375.56|372.06|375.82|372.32|374.79|371.29|428
1624890900000|2021-06-28 14:35:00|375.57|372.07|378.15|374.65|378.44|374.94|375.57|372.07|430
1624891200000|2021-06-28 14:40:00|378.04|374.54|377.37|373.87|378.2|374.7|376.67|373.17|539
1624891500000|2021-06-28 14:45:00|377.39|373.89|377.02|373.52|377.59|374.09|376.79|373.29|446
1624891800000|2021-06-28 14:50:00|377.04|373.54|378.99|375.49|378.99|375.49|376.88|373.38|392
1624892100000|2021-06-28 14:55:00|379.02|375.52|380.47|376.97|380.85|377.35|378.31|374.81|691
1624892400000|2021-06-28 15:00:00|380.5|377|383.85|380.35|383.92|380.42|379.89|376.39|730
1624892700000|2021-06-28 15:05:00|383.87|380.37|384.49|380.99|386.19|382.69|383.48|379.98|798
1624893000000|2021-06-28 15:10:00|384.48|380.98|384.98|381.48|385.31|381.81|383.96|380.46|578
1624893300000|2021-06-28 15:15:00|385|381.5|384.7|381.2|385.04|381.54|383.67|380.17|596
1624893600000|2021-06-28 15:20:00|384.73|381.23|388.32|384.82|388.76|385.26|384.73|381.23|587
1624893900000|2021-06-28 15:25:00|388.3|384.8|388.12|384.62|389.81|386.31|387.86|384.36|739
1624894200000|2021-06-28 15:30:00|388.1|384.6|387.25|383.75|388.13|384.63|386.54|383.04|440
1624894500000|2021-06-28 15:35:00|387.24|383.74|388.95|385.45|389.14|385.64|386.55|383.05|606
1624894800000|2021-06-28 15:40:00|388.98|385.48|388.06|384.56|389.14|385.64|387.8|384.3|524
1624895100000|2021-06-28 15:45:00|388.14|384.64|389.37|385.87|390.24|386.74|388.04|384.54|566
1624895400000|2021-06-28 15:50:00|389.36|385.86|392.02|388.52|393.04|389.54|388.96|385.46|630
1624895700000|2021-06-28 15:55:00|391.97|388.47|394.32|390.82|394.53|391.03|391.7|388.2|684
1624896000000|2021-06-28 16:00:00|394.34|390.84|391.63|388.13|396.25|392.75|390.4|386.9|821
1624896300000|2021-06-28 16:05:00|391.68|388.18|390.51|387.01|392.83|389.33|390.49|386.99|678
1624896600000|2021-06-28 16:10:00|390.49|386.99|390.55|387.05|392.2|388.7|390.45|386.95|565
1624896900000|2021-06-28 16:15:00|390.6|387.1|389.79|386.29|390.95|387.45|389.6|386.1|552
1624897200000|2021-06-28 16:20:00|389.74|386.24|390.1|386.6|390.79|387.29|388.77|385.27|542
1624897500000|2021-06-28 16:25:00|390.15|386.65|391.18|387.68|391.69|388.19|389.87|386.37|503
1624897800000|2021-06-28 16:30:00|391.28|387.78|389.04|385.54|393.27|389.77|388.8|385.3|565
1624898100000|2021-06-28 16:35:00|389|385.5|389.41|385.91|389.69|386.19|388.35|384.85|562
1624898400000|2021-06-28 16:40:00|389.4|385.9|389.3|385.8|391.11|387.61|389.1|385.6|461
1624898700000|2021-06-28 16:45:00|389.32|385.82|391.22|387.72|391.48|387.98|389.31|385.81|534
1624899000000|2021-06-28 16:50:00|391.26|387.76|389.95|386.45|391.59|388.09|389.95|386.45|472
1624899300000|2021-06-28 16:55:00|389.93|386.43|390.8|387.3|390.81|387.31|389.25|385.75|432
1624899600000|2021-06-28 17:00:00|390.81|387.31|390.27|386.77|392.02|388.52|389.83|386.33|501
1624899900000|2021-06-28 17:05:00|390.31|386.81|389.17|385.67|390.56|387.06|388.84|385.34|479
1624900200000|2021-06-28 17:10:00|389.15|385.65|387.98|384.48|389.2|385.7|387.98|384.48|406
1624900500000|2021-06-28 17:15:00|387.86|384.36|387.22|383.72|389.27|385.77|386.94|383.44|469
1624900800000|2021-06-28 17:20:00|387.14|383.64|388|384.5|388.58|385.08|386.87|383.37|530
1624901100000|2021-06-28 17:25:00|387.97|384.47|388.1|384.6|388.53|385.03|387.62|384.12|463
1624901400000|2021-06-28 17:30:00|388.09|384.59|387.04|383.54|388.1|384.6|386.28|382.78|442
1624901700000|2021-06-28 17:35:00|387.02|383.52|385.7|382.2|387.12|383.62|385.36|381.86|497
1624902000000|2021-06-28 17:40:00|385.69|382.19|386.32|382.82|386.71|383.21|385.53|382.03|626
1624902300000|2021-06-28 17:45:00|386.33|382.83|386.98|383.48|386.99|383.49|386.18|382.68|467
1624902600000|2021-06-28 17:50:00|386.93|383.43|386.55|383.05|387.34|383.84|386.28|382.78|365
1624902900000|2021-06-28 17:55:00|386.51|383.01|386.86|383.36|387.2|383.7|386.45|382.95|323
1624903200000|2021-06-28 18:00:00|386.78|383.28|387.65|384.15|387.95|384.45|386.14|382.64|393
1624903500000|2021-06-28 18:05:00|387.67|384.17|387.36|383.86|388.02|384.52|387.11|383.61|304
1624903800000|2021-06-28 18:10:00|387.42|383.92|386.39|382.89|387.44|383.94|386.07|382.57|343
1624904100000|2021-06-28 18:15:00|386.42|382.92|385.83|382.33|386.61|383.11|385.66|382.16|316
1624904400000|2021-06-28 18:20:00|385.72|382.22|386.61|383.11|386.91|383.41|385.31|381.81|389
1624904700000|2021-06-28 18:25:00|386.62|383.12|386.24|382.74|386.65|383.15|385.73|382.23|405
1624905000000|2021-06-28 18:30:00|386.16|382.66|386.5|383|386.6|383.1|385.68|382.18|357
1624905300000|2021-06-28 18:35:00|386.54|383.04|385.76|382.26|386.72|383.22|385.76|382.26|335
1624905600000|2021-06-28 18:40:00|385.8|382.3|384.93|381.43|385.8|382.3|384.65|381.15|309
1624905900000|2021-06-28 18:45:00|384.92|381.42|387.53|384.03|387.6|384.1|384.11|380.61|469
1624906200000|2021-06-28 18:50:00|387.54|384.04|387.76|384.26|387.76|384.26|386.85|383.35|355
1624906500000|2021-06-28 18:55:00|387.75|384.25|385.99|382.49|387.76|384.26|385.71|382.21|360
1624906800000|2021-06-28 19:00:00|386|382.5|386.16|382.66|387.35|383.85|385.2|381.7|552
1624907100000|2021-06-28 19:05:00|386.2|382.7|386.94|383.44|386.95|383.45|386.16|382.66|278
1624907400000|2021-06-28 19:10:00|386.93|383.43|386.85|383.35|386.96|383.46|386.11|382.61|239
1624907700000|2021-06-28 19:15:00|386.83|383.33|387.12|383.62|387.15|383.65|386.42|382.92|352
1624908000000|2021-06-28 19:20:00|387.24|383.74|390.17|386.67|390.73|387.23|387.09|383.59|601
1624908300000|2021-06-28 19:25:00|390.18|386.68|389.73|386.23|390.2|386.7|389.29|385.79|498
1624908600000|2021-06-28 19:30:00|389.75|386.25|389.7|386.2|390.75|387.25|389.15|385.65|532
1624908900000|2021-06-28 19:35:00|389.69|386.19|389.17|385.67|389.75|386.25|389.14|385.64|334
1624909200000|2021-06-28 19:40:00|389.23|385.73|388.7|385.2|389.23|385.73|387.91|384.41|423
1624909500000|2021-06-28 19:45:00|388.67|385.17|387.91|384.41|388.87|385.37|387.36|383.86|488
1624909800000|2021-06-28 19:50:00|387.9|384.4|387.34|383.84|388.08|384.58|387.3|383.8|414
1624910100000|2021-06-28 19:55:00|387.33|383.83|387.87|384.37|388.49|384.99|387.33|383.83|439
1624910400000|2021-06-28 20:00:00|387.83|384.33|388.19|384.69|388.38|384.88|386.67|383.17|418
1624910700000|2021-06-28 20:05:00|388.18|384.68|387.6|384.1|388.42|384.92|387.4|383.9|370
1624911000000|2021-06-28 20:10:00|387.61|384.11|387.88|384.38|388.55|385.05|387.2|383.7|482
1624911300000|2021-06-28 20:15:00|387.9|384.4|387.5|384|389.03|385.53|387.4|383.9|445
1624911600000|2021-06-28 20:20:00|387.6|384.1|387.9|384.4|387.94|384.44|387.45|383.95|315
1624911900000|2021-06-28 20:25:00|387.89|384.39|389.38|385.88|389.46|385.96|387.62|384.12|372
1624912200000|2021-06-28 20:30:00|389.41|385.91|391|387.5|391.06|387.56|389.29|385.79|421
1624912500000|2021-06-28 20:35:00|390.99|387.49|390.91|387.41|391.68|388.18|390.53|387.03|602
1624912800000|2021-06-28 20:40:00|390.89|387.39|390.37|386.87|391.21|387.71|390.29|386.79|369
1624913100000|2021-06-28 20:45:00|390.34|386.84|390.04|386.54|390.77|387.27|389.94|386.44|356
1624913400000|2021-06-28 20:50:00|390.02|386.52|390.44|386.94|391.42|387.92|389.78|386.28|321
1624913700000|2021-06-28 20:55:00|390.45|386.95|391.51|388.01|392.21|388.71|390.05|386.55|440
1624914000000|2021-06-28 21:00:00|391.48|387.98|390.44|386.94|391.92|388.42|390.02|386.52|399
1624914300000|2021-06-28 21:05:00|390.42|386.92|390.53|387.03|390.85|387.35|389.64|386.14|347
1624914600000|2021-06-28 21:10:00|390.57|387.07|390.65|387.15|390.98|387.48|390.41|386.91|272
1624914900000|2021-06-28 21:15:00|390.78|387.28|390.44|386.94|390.81|387.31|390.08|386.58|252
1624915200000|2021-06-28 21:20:00|390.54|387.04|389.76|386.26|390.55|387.05|389.27|385.77|364
1624915500000|2021-06-28 21:25:00|389.73|386.23|389.96|386.46|389.98|386.48|389.11|385.61|278
1624915800000|2021-06-28 21:30:00|389.95|386.45|389.01|385.51|389.96|386.46|388.56|385.06|333
1624916100000|2021-06-28 21:35:00|389.02|385.52|388.53|385.03|389.02|385.52|387.48|383.98|361
1624916400000|2021-06-28 21:40:00|388.57|385.07|388.88|385.38|389.24|385.74|387.6|384.1|343
1624916700000|2021-06-28 21:45:00|388.87|385.37|390.02|386.52|390.31|386.81|388.87|385.37|588
1624917000000|2021-06-28 21:50:00|390|386.5|390.97|387.47|391.04|387.54|390|386.5|354
1624917300000|2021-06-28 21:55:00|390.96|387.46|392.26|388.76|393.67|390.17|390.73|387.23|573
1624917600000|2021-06-28 22:00:00|392.24|388.74|389.05|385.55|392.24|388.74|388.99|385.49|390
1624917900000|2021-06-28 22:05:00|389.03|385.53|385.85|382.35|389.19|385.69|385.85|382.35|580
1624918200000|2021-06-28 22:10:00|385.87|382.37|385.74|382.24|386.18|382.68|385.45|381.95|423
1624918500000|2021-06-28 22:15:00|385.75|382.25|387.09|383.59|387.22|383.72|385.69|382.19|481
1624918800000|2021-06-28 22:20:00|387.1|383.6|388.63|385.13|388.65|385.15|386.4|382.9|390
1624919100000|2021-06-28 22:25:00|388.6|385.1|386.99|383.49|388.7|385.2|386.97|383.47|440
1624919400000|2021-06-28 22:30:00|386.97|383.47|385.26|381.76|387.2|383.7|384.93|381.43|419
1624919700000|2021-06-28 22:35:00|385.27|381.77|386.17|382.67|386.61|383.11|385.27|381.77|379
1624920000000|2021-06-28 22:40:00|386.13|382.63|386.25|382.75|386.8|383.3|386.04|382.54|318
1624920300000|2021-06-28 22:45:00|386.2|382.7|387.03|383.53|387.15|383.65|385.21|381.71|466
1624920600000|2021-06-28 22:50:00|387.04|383.54|385.64|382.14|387.19|383.69|385.58|382.08|296
1624920900000|2021-06-28 22:55:00|385.65|382.15|387.42|383.92|387.7|384.2|385.6|382.1|287
1624921200000|2021-06-28 23:00:00|387.41|383.91|385.9|382.4|387.43|383.93|385.89|382.39|323
1624921500000|2021-06-28 23:05:00|385.92|382.42|384.18|380.68|385.92|382.42|383.69|380.19|548
1624921800000|2021-06-28 23:10:00|384.15|380.65|382.18|378.68|384.19|380.69|381.83|378.33|564
1624922100000|2021-06-28 23:15:00|382.2|378.7|384.45|380.95|384.48|380.98|382.2|378.7|590
1624922400000|2021-06-28 23:20:00|384.44|380.94|383.48|379.98|384.45|380.95|383.33|379.83|518
1624922700000|2021-06-28 23:25:00|383.46|379.96|384.55|381.05|384.55|381.05|383.46|379.96|399
1624923000000|2021-06-28 23:30:00|384.54|381.04|385.72|382.22|385.78|382.28|384.3|380.8|388
1624923300000|2021-06-28 23:35:00|385.75|382.25|386.33|382.83|386.39|382.89|385.28|381.78|403
1624923600000|2021-06-28 23:40:00|386.31|382.81|385.57|382.07|386.36|382.86|385.47|381.97|474
1624923900000|2021-06-28 23:45:00|385.6|382.1|385.12|381.62|386.13|382.63|384.45|380.95|463
1624924200000|2021-06-28 23:50:00|385.14|381.64|386.1|382.6|386.38|382.88|385.13|381.63|375
1624924500000|2021-06-28 23:55:00|386.06|382.56|387.03|383.53|387.03|383.53|385.6|382.1|342
1624924800000|2021-06-29 00:00:00|387.04|383.54|388.78|385.28|389.03|385.53|385.83|382.33|715
1624925100000|2021-06-29 00:05:00|388.77|385.27|389.59|386.09|389.59|386.09|388.44|384.94|460
1624925400000|2021-06-29 00:10:00|389.57|386.07|391.33|387.83|391.51|388.01|389.57|386.07|564
1624925700000|2021-06-29 00:15:00|391.34|387.84|396.42|392.92|397.49|393.99|391.29|387.79|607
1624926000000|2021-06-29 00:20:00|396.4|392.9|398.75|395.25|399.47|395.97|396.3|392.8|640
1624926300000|2021-06-29 00:25:00|398.73|395.23|397.58|394.08|400.36|396.86|397.04|393.54|720
1624926600000|2021-06-29 00:30:00|397.56|394.06|396.92|393.42|399.4|395.9|396.7|393.2|723
1624926900000|2021-06-29 00:35:00|396.9|393.4|395.93|392.43|397.94|394.44|394.86|391.36|758
1624927200000|2021-06-29 00:40:00|395.98|392.48|395.23|391.73|397.06|393.56|395.01|391.51|602
1624927500000|2021-06-29 00:45:00|395.27|391.77|395.03|391.53|395.95|392.45|394.86|391.36|517
1624927800000|2021-06-29 00:50:00|395.04|391.54|397.65|394.15|398.73|395.23|395|391.5|501
1624928100000|2021-06-29 00:55:00|397.67|394.17|397.07|393.57|398.3|394.8|396.62|393.12|371
1624928400000|2021-06-29 01:00:00|397.09|393.59|396.91|393.41|397.29|393.79|395.26|391.76|592
1624928700000|2021-06-29 01:05:00|396.94|393.44|396.4|392.9|397.59|394.09|396.07|392.57|442
1624929000000|2021-06-29 01:10:00|396.39|392.89|396.38|392.88|396.95|393.45|396.2|392.7|460
1624929300000|2021-06-29 01:15:00|396.37|392.87|394.21|390.71|396.5|393|393.94|390.44|536
1624929600000|2021-06-29 01:20:00|394.19|390.69|395.73|392.23|396.68|393.18|394.19|390.69|743
1624929900000|2021-06-29 01:25:00|395.63|392.13|395.58|392.08|396.63|393.13|395.56|392.06|478
1624930200000|2021-06-29 01:30:00|395.56|392.06|393.54|390.04|395.63|392.13|393.44|389.94|511
1624930500000|2021-06-29 01:35:00|393.56|390.06|393.79|390.29|394.15|390.65|392.93|389.43|522
1624930800000|2021-06-29 01:40:00|393.78|390.28|393.79|390.29|394.68|391.18|393.61|390.11|466
1624931100000|2021-06-29 01:45:00|393.72|390.22|394.03|390.53|394.81|391.31|393.59|390.09|423
1624931400000|2021-06-29 01:50:00|393.98|390.48|394.06|390.56|394.46|390.96|393.51|390.01|429
1624931700000|2021-06-29 01:55:00|394.13|390.63|394.45|390.95|394.87|391.37|394.07|390.57|347
1624932000000|2021-06-29 02:00:00|394.42|390.92|395.49|391.99|395.62|392.12|394.42|390.92|352
1624932300000|2021-06-29 02:05:00|395.47|391.97|396.53|393.03|396.7|393.2|395.41|391.91|318
1624932600000|2021-06-29 02:10:00|396.6|393.1|397.28|393.78|397.93|394.43|396.59|393.09|343
1624932900000|2021-06-29 02:15:00|397.25|393.75|396.62|393.12|397.28|393.78|395.71|392.21|370
1624933200000|2021-06-29 02:20:00|396.61|393.11|396.58|393.08|397.16|393.66|395.45|391.95|551
1624933500000|2021-06-29 02:25:00|396.59|393.09|393.67|390.17|396.62|393.12|393.66|390.16|542
1624933800000|2021-06-29 02:30:00|393.6|390.1|393.05|389.55|393.8|390.3|392|388.5|641
1624934100000|2021-06-29 02:35:00|393.03|389.53|392.65|389.15|393.79|390.29|391.53|388.03|595
1624934400000|2021-06-29 02:40:00|392.63|389.13|392.09|388.59|393.36|389.86|392|388.5|492
1624934700000|2021-06-29 02:45:00|392.04|388.54|391.81|388.31|392.96|389.46|391.4|387.9|558
1624935000000|2021-06-29 02:50:00|391.83|388.33|391.52|388.02|391.9|388.4|391.08|387.58|425
1624935300000|2021-06-29 02:55:00|391.6|388.1|390.38|386.88|391.6|388.1|390.31|386.81|432
1624935600000|2021-06-29 03:00:00|390.42|386.92|390.19|386.69|391.21|387.71|389.84|386.34|419
1624935900000|2021-06-29 03:05:00|390.24|386.74|390.37|386.87|390.76|387.26|389.87|386.37|403
1624936200000|2021-06-29 03:10:00|390.35|386.85|391.6|388.1|391.7|388.2|390.35|386.85|389
1624936500000|2021-06-29 03:15:00|391.57|388.07|392.33|388.83|392.46|388.96|391.23|387.73|437
1624936800000|2021-06-29 03:20:00|392.31|388.81|392.86|389.36|393.57|390.07|392.31|388.81|439
1624937100000|2021-06-29 03:25:00|392.87|389.37|391.78|388.28|392.94|389.44|391.61|388.11|378
1624937400000|2021-06-29 03:30:00|391.74|388.24|392.39|388.89|393.35|389.85|391.63|388.13|369
1624937700000|2021-06-29 03:35:00|392.38|388.88|392.36|388.86|392.53|389.03|391.82|388.32|278
1624938000000|2021-06-29 03:40:00|392.39|388.89|391.78|388.28|392.46|388.96|391.06|387.56|506
1624938300000|2021-06-29 03:45:00|391.76|388.26|392.77|389.27|392.85|389.35|391.76|388.26|456
1624938600000|2021-06-29 03:50:00|392.74|389.24|392.47|388.97|392.88|389.38|392.09|388.59|338
1624938900000|2021-06-29 03:55:00|392.42|388.92|393.3|389.8|393.5|390|392|388.5|401
1624939200000|2021-06-29 04:00:00|393.29|389.79|394.47|390.97|394.81|391.31|393.06|389.56|598
1624939500000|2021-06-29 04:05:00|394.51|391.01|395.36|391.86|396.33|392.83|394.49|390.99|678
1624939800000|2021-06-29 04:10:00|395.38|391.88|395.62|392.12|395.81|392.31|395.29|391.79|271
1624940100000|2021-06-29 04:15:00|395.47|391.97|393.21|389.71|395.81|392.31|393.1|389.6|348
1624940400000|2021-06-29 04:20:00|393.24|389.74|393.3|389.8|394.15|390.65|392.89|389.39|410
1624940700000|2021-06-29 04:25:00|393.29|389.79|393.11|389.61|393.91|390.41|392.89|389.39|339
1624941000000|2021-06-29 04:30:00|393.09|389.59|393.86|390.36|394.03|390.53|393.09|389.59|319
1624941300000|2021-06-29 04:35:00|393.85|390.35|393.88|390.38|394.7|391.2|393.83|390.33|326
1624941600000|2021-06-29 04:40:00|393.89|390.39|394.33|390.83|394.34|390.84|393.56|390.06|326
1624941900000|2021-06-29 04:45:00|394.32|390.82|394.22|390.72|395.3|391.8|394.13|390.63|421
1624942200000|2021-06-29 04:50:00|394.2|390.7|395.22|391.72|395.42|391.92|393.65|390.15|444
1624942500000|2021-06-29 04:55:00|395.21|391.71|394.93|391.43|395.58|392.08|394.82|391.32|355
1624942800000|2021-06-29 05:00:00|394.92|391.42|396.15|392.65|396.38|392.88|394.88|391.38|376
1624943100000|2021-06-29 05:05:00|396.16|392.66|394.74|391.24|396.17|392.67|393.95|390.45|472
1624943400000|2021-06-29 05:10:00|394.72|391.22|393.63|390.13|394.74|391.24|393.3|389.8|505
1624943700000|2021-06-29 05:15:00|393.64|390.14|393.45|389.95|394.01|390.51|393.19|389.69|369
1624944000000|2021-06-29 05:20:00|393.42|389.92|393.42|389.92|393.96|390.46|392.8|389.3|395
1624944300000|2021-06-29 05:25:00|393.45|389.95|393.54|390.04|393.62|390.12|391.91|388.41|480
1624944600000|2021-06-29 05:30:00|393.53|390.03|393.27|389.77|393.73|390.23|392.91|389.41|415
1624944900000|2021-06-29 05:35:00|393.24|389.74|392.63|389.13|393.24|389.74|392.42|388.92|476
1624945200000|2021-06-29 05:40:00|392.64|389.14|393.27|389.77|393.27|389.77|392.58|389.08|380
1624945500000|2021-06-29 05:45:00|393.26|389.76|394.72|391.22|394.76|391.26|393.26|389.76|452
1624945800000|2021-06-29 05:50:00|394.73|391.23|396.03|392.53|396.45|392.95|394.71|391.21|389
1624946100000|2021-06-29 05:55:00|396.01|392.51|396.55|393.05|396.86|393.36|395.06|391.56|413
1624946400000|2021-06-29 06:00:00|396.53|393.03|395.6|392.1|396.81|393.31|395.38|391.88|447
1624946700000|2021-06-29 06:05:00|395.58|392.08|394.9|391.4|395.68|392.18|394.36|390.86|404
1624947000000|2021-06-29 06:10:00|394.89|391.39|395.54|392.04|395.57|392.07|394.86|391.36|342
1624947300000|2021-06-29 06:15:00|395.55|392.05|395.76|392.26|396.28|392.78|395.48|391.98|396
1624947600000|2021-06-29 06:20:00|395.83|392.33|394.97|391.47|396.5|393|394.52|391.02|387
1624947900000|2021-06-29 06:25:00|394.98|391.48|396.7|393.2|396.71|393.21|394.71|391.21|324
1624948200000|2021-06-29 06:30:00|396.72|393.22|397.86|394.36|397.89|394.39|395.67|392.17|506
1624948500000|2021-06-29 06:35:00|397.82|394.32|399.09|395.59|399.12|395.62|397.45|393.95|623
1624948800000|2021-06-29 06:40:00|399.14|395.64|399.1|395.6|399.45|395.95|398.54|395.04|612
1624949100000|2021-06-29 06:45:00|399.12|395.62|398.39|394.89|399.39|395.89|398.38|394.88|609
1624949400000|2021-06-29 06:50:00|398.4|394.9|398.22|394.72|398.52|395.02|397.73|394.23|469
1624949700000|2021-06-29 06:55:00|398.23|394.73|399.11|395.61|400.2|396.7|398.23|394.73|723
1624950000000|2021-06-29 07:00:00|399.13|395.63|399.91|396.41|399.91|396.41|397.49|393.99|730
1624950300000|2021-06-29 07:05:00|399.94|396.44|399.72|396.22|401.41|397.91|399.57|396.07|422
1624950600000|2021-06-29 07:10:00|399.71|396.21|400.78|397.28|401.12|397.62|399.64|396.14|531
1624950900000|2021-06-29 07:15:00|400.79|397.29|400.33|396.83|401.54|398.04|399.95|396.45|518
1624951200000|2021-06-29 07:20:00|400.41|396.91|401.14|397.64|401.26|397.76|399.95|396.45|357
1624951500000|2021-06-29 07:25:00|401.18|397.68|401.94|398.44|402|398.5|401.13|397.63|498
1624951800000|2021-06-29 07:30:00|401.96|398.46|400.43|396.93|402.21|398.71|400.35|396.85|467
1624952100000|2021-06-29 07:35:00|400.42|396.92|399|395.5|400.71|397.21|398.94|395.44|447
1624952400000|2021-06-29 07:40:00|399.05|395.55|397.6|394.1|399.1|395.6|397.5|394|453
1624952700000|2021-06-29 07:45:00|397.58|394.08|395.41|391.91|397.68|394.18|394.9|391.4|498
1624953000000|2021-06-29 07:50:00|395.36|391.86|396.27|392.77|396.5|393|395.36|391.86|428
1624953300000|2021-06-29 07:55:00|396.39|392.89|396.32|392.82|396.96|393.46|396.05|392.55|463
1624953600000|2021-06-29 08:00:00|396.29|392.79|395.86|392.36|397.69|394.19|395.29|391.79|600
1624953900000|2021-06-29 08:05:00|395.93|392.43|395.36|391.86|396.2|392.7|394.96|391.46|516
1624954200000|2021-06-29 08:10:00|395.38|391.88|395.73|392.23|395.91|392.41|394.68|391.18|476
1624954500000|2021-06-29 08:15:00|395.72|392.22|398.2|394.7|398.24|394.74|395.42|391.92|397
1624954800000|2021-06-29 08:20:00|398.1|394.6|400.68|397.18|400.8|397.3|398.05|394.55|572
1624955100000|2021-06-29 08:25:00|400.64|397.14|401.59|398.09|401.78|398.28|399.97|396.47|538
1624955400000|2021-06-29 08:30:00|401.58|398.08|410.23|406.73|411.34|407.84|401.25|397.75|838
1624955700000|2021-06-29 08:35:00|410.16|406.66|407.94|404.44|411.34|407.84|407|403.5|819
1624956000000|2021-06-29 08:40:00|407.93|404.43|409.22|405.72|410.94|407.44|407.63|404.13|635
1624956300000|2021-06-29 08:45:00|409.19|405.69|411.67|408.17|411.97|408.47|408.19|404.69|729
1624956600000|2021-06-29 08:50:00|411.63|408.13|414.24|410.74|415.97|412.47|411.38|407.88|726
1624956900000|2021-06-29 08:55:00|414.27|410.77|415.63|412.13|415.69|412.19|410.85|407.35|697
1624957200000|2021-06-29 09:00:00|415.49|411.99|415.21|411.71|419.19|415.69|415.21|411.71|869
1624957500000|2021-06-29 09:05:00|415.25|411.75|412.23|408.73|415.58|412.08|412.12|408.62|767
1624957800000|2021-06-29 09:10:00|412.26|408.76|412.71|409.21|413.34|409.84|412.23|408.73|571
1624958100000|2021-06-29 09:15:00|412.7|409.2|411.33|407.83|412.97|409.47|410.64|407.14|548
1624958400000|2021-06-29 09:20:00|411.32|407.82|412.63|409.13|412.85|409.35|411.19|407.69|470
1624958700000|2021-06-29 09:25:00|412.62|409.12|412.94|409.44|413.2|409.7|412.6|409.1|454
1624959000000|2021-06-29 09:30:00|412.92|409.42|412|408.5|414.5|411|411.98|408.48|542
1624959300000|2021-06-29 09:35:00|411.95|408.45|411.71|408.21|412.08|408.58|411.04|407.54|525
1624959600000|2021-06-29 09:40:00|411.76|408.26|411.74|408.24|412.03|408.53|411.45|407.95|388
1624959900000|2021-06-29 09:45:00|411.71|408.21|412.35|408.25|412.41|408.58|410.98|407.09|500
1624960200000|2021-06-29 09:50:00|412.36|408.26|413.92|409.82|414.4|410.3|411.91|407.81|537
1624960500000|2021-06-29 09:55:00|413.93|409.83|413.44|409.34|413.96|409.86|412.86|408.76|465
1624960800000|2021-06-29 10:00:00|413.39|409.29|412.17|408.07|414|409.9|411.58|407.48|522
1624961100000|2021-06-29 10:05:00|412.07|407.97|411.68|407.58|412.28|408.18|411.19|407.09|489
1624961400000|2021-06-29 10:10:00|411.67|407.57|412.1|408|412.69|408.59|411.67|407.57|432
1624961700000|2021-06-29 10:15:00|412.05|407.95|411.76|407.66|412.2|408.1|410.57|406.47|451
1624962000000|2021-06-29 10:20:00|411.69|407.59|412.66|408.56|412.9|408.8|411.69|407.59|446
1624962300000|2021-06-29 10:25:00|412.67|408.57|412.21|408.11|413|408.9|411.87|407.77|444
1624962600000|2021-06-29 10:30:00|412.24|408.14|412.51|408.41|412.95|408.85|411.87|407.77|412
1624962900000|2021-06-29 10:35:00|412.59|408.49|414.82|410.72|415.42|411.32|412.49|408.39|724
1624963200000|2021-06-29 10:40:00|414.87|410.77|416.81|412.71|418.35|414.25|413.8|409.7|751
1624963500000|2021-06-29 10:45:00|416.83|412.73|416.25|412.15|417.63|413.53|415.91|411.81|668
1624963800000|2021-06-29 10:50:00|416.15|412.05|417.1|413|417.65|413.55|415.82|411.72|555
1624964100000|2021-06-29 10:55:00|417.16|413.06|418.57|414.47|418.69|414.59|416.95|412.85|551
1624964400000|2021-06-29 11:00:00|418.55|414.45|419|414.9|419.08|414.98|418.05|413.95|513
1624964700000|2021-06-29 11:05:00|419.03|414.93|417.69|413.59|419.11|415.01|417.32|413.22|492
1624965000000|2021-06-29 11:10:00|417.76|413.66|417.67|413.57|418.33|414.23|416.7|412.6|507
1624965300000|2021-06-29 11:15:00|417.69|413.59|415.82|411.72|417.82|413.72|415.68|411.58|427
1624965600000|2021-06-29 11:20:00|415.8|411.7|415.24|411.14|416.12|412.02|415.15|411.05|374
1624965900000|2021-06-29 11:25:00|415.25|411.15|415.95|411.85|415.99|411.89|415.04|410.94|445
1624966200000|2021-06-29 11:30:00|415.94|411.84|417.17|413.07|417.36|413.26|415.92|411.82|432
1624966500000|2021-06-29 11:35:00|417.18|413.08|415.86|411.76|417.21|413.11|415.19|411.09|515
1624966800000|2021-06-29 11:40:00|415.81|411.71|416.71|412.61|416.72|412.62|415.74|411.64|268
1624967100000|2021-06-29 11:45:00|416.65|412.55|414.14|410.04|416.65|412.55|414.05|409.95|394
1624967400000|2021-06-29 11:50:00|414.15|410.05|417.76|413.66|417.76|413.66|414.08|409.98|460
1624967700000|2021-06-29 11:55:00|417.72|413.62|418.3|414.2|419.18|415.08|417.57|413.47|457
1624968000000|2021-06-29 12:00:00|418.32|414.22|415.03|410.93|419.48|415.38|414.59|410.49|657
1624968300000|2021-06-29 12:05:00|415.02|410.92|417.71|413.61|418.47|414.37|413.66|409.56|707
1624968600000|2021-06-29 12:10:00|417.6|413.5|416.16|412.06|417.9|413.8|416.05|411.95|643
1624968900000|2021-06-29 12:15:00|416.19|412.09|416.42|412.32|416.56|412.46|414.18|410.08|668
1624969200000|2021-06-29 12:20:00|416.44|412.34|416.67|412.57|416.97|412.87|415.89|411.79|499
1624969500000|2021-06-29 12:25:00|416.66|412.56|418.89|414.79|419.01|414.91|416.66|412.56|497
1624969800000|2021-06-29 12:30:00|418.9|414.8|419.14|415.04|419.39|415.29|418.25|414.15|662
1624970100000|2021-06-29 12:35:00|419.16|415.06|417.16|413.06|419.3|415.2|416.93|412.83|709
1624970400000|2021-06-29 12:40:00|417.17|413.07|417.8|413.7|418.21|414.11|416.99|412.89|634
1624970700000|2021-06-29 12:45:00|417.85|413.75|415.98|411.88|418.27|414.17|415.85|411.75|538
1624971000000|2021-06-29 12:50:00|415.95|411.85|415.89|411.79|416.53|412.43|415.66|411.56|514
1624971300000|2021-06-29 12:55:00|415.9|411.8|416.03|411.93|416.75|412.65|415.81|411.71|498
1624971600000|2021-06-29 13:00:00|416.04|411.94|416.38|412.28|416.65|412.55|414.48|410.38|601
1624971900000|2021-06-29 13:05:00|416.47|412.37|419.89|415.79|421.28|417.18|416.36|412.26|666
1624972200000|2021-06-29 13:10:00|419.93|415.83|420.24|416.14|420.88|416.78|419.82|415.72|635
1624972500000|2021-06-29 13:15:00|420.27|416.17|420.45|416.35|420.67|416.57|419.65|415.55|581
1624972800000|2021-06-29 13:20:00|420.46|416.36|421.42|417.32|421.94|417.84|419.3|415.2|517
1624973100000|2021-06-29 13:25:00|421.63|417.53|422.11|418.01|422.17|418.07|420.64|416.54|505
1624973400000|2021-06-29 13:30:00|422.08|417.98|420.51|416.41|422.23|418.13|419.96|415.86|450
1624973700000|2021-06-29 13:35:00|420.5|416.4|422.24|418.14|422.24|418.14|420.39|416.29|407
1624974000000|2021-06-29 13:40:00|422.22|418.12|421.98|417.88|422.26|418.16|421.42|417.32|366
1624974300000|2021-06-29 13:45:00|422.03|417.93|425.85|421.75|425.98|421.88|421.5|417.4|427
1624974600000|2021-06-29 13:50:00|425.9|421.8|430.31|426.21|431.22|427.12|424.79|420.69|777
1624974900000|2021-06-29 13:55:00|430.26|426.16|427.06|422.96|430.32|426.22|426.75|422.65|730
1624975200000|2021-06-29 14:00:00|427.07|422.97|426.72|422.62|427.48|423.38|424.64|420.54|695
1624975500000|2021-06-29 14:05:00|426.69|422.59|425.8|421.7|427.14|423.04|425.5|421.4|560
1624975800000|2021-06-29 14:10:00|425.85|421.75|424.67|420.57|426.45|422.35|424.55|420.45|607
1624976100000|2021-06-29 14:15:00|424.74|420.64|421.14|417.04|424.81|420.71|420.57|416.47|616
1624976400000|2021-06-29 14:20:00|421.12|417.02|420.57|416.47|421.54|417.44|419.39|415.29|553
1624976700000|2021-06-29 14:25:00|420.55|416.45|421.04|416.94|421.51|417.41|420.11|416.01|568
1624977000000|2021-06-29 14:30:00|421.01|416.91|422.18|418.08|422.88|418.78|420.95|416.85|538
1624977300000|2021-06-29 14:35:00|422.17|418.07|423.34|419.24|423.98|419.88|421.61|417.51|630
1624977600000|2021-06-29 14:40:00|423.31|419.21|422.38|418.28|423.49|419.39|421.02|416.92|501
1624977900000|2021-06-29 14:45:00|422.45|418.35|422.92|418.82|423.31|419.21|421.7|417.6|446
1624978200000|2021-06-29 14:50:00|422.96|418.86|425.67|421.57|425.68|421.58|422.42|418.32|495
1624978500000|2021-06-29 14:55:00|425.66|421.56|424.68|420.58|428.8|424.7|424.67|420.57|657
1624978800000|2021-06-29 15:00:00|424.67|420.57|421.58|417.48|425.45|421.35|421.06|416.96|697
1624979100000|2021-06-29 15:05:00|421.59|417.49|419.15|415.05|422.01|417.91|418.84|414.74|629
1624979400000|2021-06-29 15:10:00|419.17|415.07|421.17|417.07|421.38|417.28|419.09|414.99|579
1624979700000|2021-06-29 15:15:00|421.19|417.09|421.53|417.43|421.68|417.58|419.81|415.71|547
1624980000000|2021-06-29 15:20:00|421.54|417.44|420.81|416.71|423.07|418.97|420.79|416.69|556
1624980300000|2021-06-29 15:25:00|420.8|416.7|418.09|413.99|420.8|416.7|417.92|413.82|534
1624980600000|2021-06-29 15:30:00|418.08|413.98|419.01|414.91|420.15|416.05|418.01|413.91|756
1624980900000|2021-06-29 15:35:00|419.02|414.92|418.36|414.26|420.16|416.06|418.24|414.14|612
1624981200000|2021-06-29 15:40:00|418.34|414.24|415.83|411.73|418.87|414.77|415.36|411.26|729
1624981500000|2021-06-29 15:45:00|415.82|411.72|418.8|414.7|418.93|414.83|415.73|411.63|666
1624981800000|2021-06-29 15:50:00|418.83|414.73|418.05|413.95|419.83|415.73|418.04|413.94|562
1624982100000|2021-06-29 15:55:00|417.99|413.89|421.26|417.16|421.26|417.16|417.95|413.85|595
1624982400000|2021-06-29 16:00:00|421.28|417.18|420.92|416.82|423.92|419.82|420.1|416|726
1624982700000|2021-06-29 16:05:00|420.9|416.8|418.31|414.21|421.28|417.18|418.19|414.09|562
1624983000000|2021-06-29 16:10:00|418.32|414.22|418.98|414.88|419.02|414.92|417.58|413.48|541
1624983300000|2021-06-29 16:15:00|419|414.9|416|411.9|419.08|414.98|415.99|411.89|493
1624983600000|2021-06-29 16:20:00|416.01|411.91|419.85|415.75|421.14|417.04|415.87|411.77|683
1624983900000|2021-06-29 16:25:00|419.84|415.74|420.49|416.39|421.08|416.98|419.7|415.6|640
1624984200000|2021-06-29 16:30:00|420.56|416.46|423.18|419.08|424.48|420.38|420.48|416.38|744
1624984500000|2021-06-29 16:35:00|423.21|419.11|423.17|419.07|423.83|419.73|422.58|418.48|498
1624984800000|2021-06-29 16:40:00|423.18|419.08|420.86|416.76|423.18|419.08|419.57|415.47|557
1624985100000|2021-06-29 16:45:00|420.87|416.77|422.2|418.1|423.06|418.96|420.23|416.13|561
1624985400000|2021-06-29 16:50:00|422.15|418.05|421.47|417.37|422.2|418.1|420.86|416.76|566
1624985700000|2021-06-29 16:55:00|421.45|417.35|422.46|418.36|423.32|419.22|421.07|416.97|521
1624986000000|2021-06-29 17:00:00|422.54|418.44|422.73|418.63|422.96|418.86|421.23|417.13|506
1624986300000|2021-06-29 17:05:00|422.75|418.65|424.52|420.42|424.64|420.54|422.52|418.42|609
1624986600000|2021-06-29 17:10:00|424.41|420.31|423|418.9|424.65|420.55|422.59|418.49|537
1624986900000|2021-06-29 17:15:00|422.98|418.88|423.03|418.93|424.02|419.92|421.77|417.67|630
1624987200000|2021-06-29 17:20:00|423.05|418.95|422.82|418.72|423.75|419.65|422.56|418.46|538
1624987500000|2021-06-29 17:25:00|422.93|418.83|422.69|418.59|422.93|418.83|421.97|417.87|409
1624987800000|2021-06-29 17:30:00|422.7|418.6|424.82|420.72|425.5|421.4|422.42|418.32|513
1624988100000|2021-06-29 17:35:00|424.79|420.69|420.08|415.98|424.79|420.69|419.82|415.72|586
1624988400000|2021-06-29 17:40:00|420.13|416.03|422.3|418.2|422.85|418.75|419.98|415.88|517
1624988700000|2021-06-29 17:45:00|422.45|418.35|419.91|415.81|422.47|418.37|419.82|415.72|492
1624989000000|2021-06-29 17:50:00|419.92|415.82|418.65|414.55|420|415.9|418.33|414.23|440
1624989300000|2021-06-29 17:55:00|418.73|414.63|419.4|415.3|420.74|416.64|418.67|414.57|575
1624989600000|2021-06-29 18:00:00|419.41|415.31|417.48|413.38|419.88|415.78|416.95|412.85|515
1624989900000|2021-06-29 18:05:00|417.49|413.39|416.76|412.66|418.45|414.35|416.35|412.25|648
1624990200000|2021-06-29 18:10:00|416.75|412.65|417.37|413.27|417.78|413.68|416.75|412.65|459
1624990500000|2021-06-29 18:15:00|417.41|413.31|417|412.9|417.53|413.43|416.39|412.29|523
1624990800000|2021-06-29 18:20:00|417.01|412.91|415.75|411.65|417.09|412.99|415.58|411.48|444
1624991100000|2021-06-29 18:25:00|415.76|411.66|415.86|411.76|416.06|411.96|414.83|410.73|504
1624991400000|2021-06-29 18:30:00|415.82|411.72|415.95|411.85|416.71|412.61|414.92|410.82|519
1624991700000|2021-06-29 18:35:00|415.94|411.84|417.76|413.66|417.76|413.66|415.61|411.51|646
1624992000000|2021-06-29 18:40:00|417.75|413.65|416.74|412.64|418.4|414.3|416.71|412.61|511
1624992300000|2021-06-29 18:45:00|416.72|412.62|417.83|413.73|417.88|413.78|415.78|411.68|455
1624992600000|2021-06-29 18:50:00|417.84|413.74|417.5|413.4|418.38|414.28|416.96|412.86|450
1624992900000|2021-06-29 18:55:00|417.46|413.36|417.18|413.08|417.87|413.77|415.94|411.84|456
1624993200000|2021-06-29 19:00:00|417.21|413.11|416.88|412.78|417.29|413.19|415.84|411.74|475
1624993500000|2021-06-29 19:05:00|416.9|412.8|417.42|413.32|417.82|413.72|416.58|412.48|519
1624993800000|2021-06-29 19:10:00|417.36|413.26|418.18|414.08|418.55|414.45|416.87|412.77|390
1624994100000|2021-06-29 19:15:00|418.17|414.07|417.83|413.73|418.84|414.74|417.74|413.64|385
1624994400000|2021-06-29 19:20:00|417.77|413.67|418.28|414.18|418.32|414.22|416.79|412.69|397
1624994700000|2021-06-29 19:25:00|418.27|414.17|417.54|413.44|418.39|414.29|417.49|413.39|337
1624995000000|2021-06-29 19:30:00|417.53|413.43|416.24|412.14|417.56|413.46|415.72|411.62|433
1624995300000|2021-06-29 19:35:00|416.32|412.22|416.1|412|417.62|413.52|415.98|411.88|461
1624995600000|2021-06-29 19:40:00|416.08|411.98|415.14|411.04|416.47|412.37|415.14|411.04|352
1624995900000|2021-06-29 19:45:00|415.13|411.03|418.43|414.33|418.9|414.8|414.98|410.88|471
1624996200000|2021-06-29 19:50:00|418.45|414.35|419.17|415.07|419.41|415.31|418.02|413.92|551
1624996500000|2021-06-29 19:55:00|419.15|415.05|420.3|416.2|421.02|416.92|418.97|414.87|423
1624996800000|2021-06-29 20:00:00|420.19|416.09|418.31|414.21|420.23|416.13|417.25|413.15|483
1624997100000|2021-06-29 20:05:00|418.3|414.2|419.08|414.98|419.15|415.05|417.97|413.87|542
1624997400000|2021-06-29 20:10:00|419.09|414.99|419.4|415.3|419.96|415.86|418.51|414.41|606
1624997700000|2021-06-29 20:15:00|419.41|415.31|419.34|415.24|419.83|415.73|418.75|414.65|437
1624998000000|2021-06-29 20:20:00|419.39|415.29|418.86|414.76|419.43|415.33|418.43|414.33|373
1624998300000|2021-06-29 20:25:00|418.84|414.74|417.72|413.62|418.88|414.78|417.49|413.39|316
1624998600000|2021-06-29 20:30:00|417.74|413.64|418.05|413.95|420.01|415.91|417.71|413.61|432
1624998900000|2021-06-29 20:35:00|418.06|413.96|417.43|413.33|418.45|414.35|417.19|413.09|313
1624999200000|2021-06-29 20:40:00|417.42|413.32|416.37|412.27|417.42|413.32|416.1|412|335
1624999500000|2021-06-29 20:45:00|416.38|412.28|415.9|411.8|416.92|412.82|415.49|411.39|570
1624999800000|2021-06-29 20:50:00|415.89|411.79|414.02|409.92|416.15|412.05|413.73|409.63|468
1625000100000|2021-06-29 20:55:00|414.04|409.94|412.41|408.31|414.45|410.35|412.11|408.01|634
1625000400000|2021-06-29 21:00:00|412.42|408.32|413.87|409.77|414.78|410.68|412.37|408.27|601
1625000700000|2021-06-29 21:05:00|413.85|409.75|414.74|410.64|416.43|412.33|413.85|409.75|424
1625001000000|2021-06-29 21:10:00|414.69|410.59|414.34|410.24|415.68|411.58|414.24|410.14|442
1625001300000|2021-06-29 21:15:00|414.24|410.14|415.83|411.73|416.25|412.15|414.02|409.92|343
1625001600000|2021-06-29 21:20:00|415.87|411.77|417.34|413.24|417.35|413.25|415.62|411.52|283
1625001900000|2021-06-29 21:25:00|417.36|413.26|417.22|413.12|417.39|413.29|416.16|412.06|242
1625002200000|2021-06-29 21:30:00|417.21|413.11|415.82|411.72|417.61|413.51|415.82|411.72|237
1625002500000|2021-06-29 21:35:00|415.81|411.71|417.33|413.23|417.33|413.23|415.8|411.7|281
1625002800000|2021-06-29 21:40:00|417.34|413.24|419.65|415.55|419.85|415.75|417.34|413.24|469
1625003100000|2021-06-29 21:45:00|419.62|415.52|420.51|416.41|420.51|416.41|418.83|414.73|590
1625003400000|2021-06-29 21:50:00|420.46|416.36|421.45|417.35|421.5|417.4|419.88|415.78|499
1625003700000|2021-06-29 21:55:00|421.47|417.37|421.35|417.25|421.8|417.7|420.95|416.85|481
1625004000000|2021-06-29 22:00:00|421.33|417.23|420.21|416.11|421.35|417.25|419.68|415.58|514
1625004300000|2021-06-29 22:05:00|420.23|416.13|418.46|414.36|420.28|416.18|418.4|414.3|579
1625004600000|2021-06-29 22:10:00|418.45|414.35|415.68|411.58|418.75|414.65|415.31|411.21|539
1625004900000|2021-06-29 22:15:00|415.65|411.55|416.47|412.37|417.36|413.26|415.21|411.11|594
1625005200000|2021-06-29 22:20:00|416.46|412.36|411.93|407.83|416.47|412.37|411.57|407.47|603
1625005500000|2021-06-29 22:25:00|411.94|407.84|409.54|405.44|412.19|408.09|409.54|405.44|594
1625005800000|2021-06-29 22:30:00|409.53|405.43|410.73|406.63|411.92|407.82|409.37|405.27|705
1625006100000|2021-06-29 22:35:00|410.74|406.64|411.37|407.27|411.55|407.45|410.57|406.47|392
1625006400000|2021-06-29 22:40:00|411.34|407.24|411.86|407.76|412.23|408.13|411.04|406.94|488
1625006700000|2021-06-29 22:45:00|411.8|407.7|414.48|410.38|414.65|410.55|411.75|407.65|552
1625007000000|2021-06-29 22:50:00|414.45|410.35|413.1|409|414.73|410.63|412.86|408.76|563
1625007300000|2021-06-29 22:55:00|413.13|409.03|410.66|406.56|413.14|409.04|410.64|406.54|480
1625007600000|2021-06-29 23:00:00|410.65|406.55|413.21|409.11|413.82|409.72|410.19|406.09|704
1625007900000|2021-06-29 23:05:00|413.23|409.13|416.34|412.24|416.34|412.24|412.23|408.13|608
1625008200000|2021-06-29 23:10:00|416.38|412.28|412.78|408.68|416.54|412.44|412.77|408.67|719
1625008500000|2021-06-29 23:15:00|412.77|408.67|414.23|410.13|414.42|410.32|412.32|408.22|571
1625008800000|2021-06-29 23:20:00|414.27|410.17|415.32|411.22|415.5|411.4|413.75|409.65|587
1625009100000|2021-06-29 23:25:00|415.3|411.2|415.69|411.59|415.69|411.59|414.82|410.72|452
1625009400000|2021-06-29 23:30:00|415.71|411.61|418.16|414.06|418.17|414.07|415.64|411.54|471
1625009700000|2021-06-29 23:35:00|418.21|414.11|417.8|413.7|418.21|414.11|417.32|413.22|615
1625010000000|2021-06-29 23:40:00|417.82|413.72|416.41|412.31|417.82|413.72|416.23|412.13|519
1625010300000|2021-06-29 23:45:00|416.44|412.34|414.96|410.86|416.49|412.39|414.25|410.15|450
1625010600000|2021-06-29 23:50:00|414.94|410.84|412.29|408.19|414.96|410.86|412.2|408.1|495
1625010900000|2021-06-29 23:55:00|412.31|408.21|414.84|410.74|414.94|410.84|411.82|407.72|546
1625011200000|2021-06-30 00:00:00|414.83|410.73|412.23|408.13|417.12|413.02|412.19|408.09|772
1625011500000|2021-06-30 00:05:00|412.2|408.1|410.06|405.96|412.84|408.74|409.45|405.35|686
1625011800000|2021-06-30 00:10:00|410.03|405.93|408.79|404.69|411.76|407.66|408.73|404.63|608
1625012100000|2021-06-30 00:15:00|408.76|404.66|413.39|409.29|413.5|409.4|408.75|404.65|559
1625012400000|2021-06-30 00:20:00|413.52|409.42|416.66|412.56|416.95|412.85|413.36|409.26|707
1625012700000|2021-06-30 00:25:00|416.64|412.54|422.3|418.2|422.36|418.26|416.64|412.54|725
1625013000000|2021-06-30 00:30:00|422.32|418.22|424.69|420.59|426.14|422.04|419.01|414.91|815
1625013300000|2021-06-30 00:35:00|424.62|420.52|431.19|427.09|432.02|427.92|424.54|420.44|929
1625013600000|2021-06-30 00:40:00|431.18|427.08|429.33|425.23|431.75|427.65|429.26|425.16|730
1625013900000|2021-06-30 00:45:00|429.31|425.21|429.8|425.7|431.3|427.2|428.56|424.46|751
1625014200000|2021-06-30 00:50:00|429.75|425.65|428.88|424.78|431.92|427.82|428.82|424.72|693
1625014500000|2021-06-30 00:55:00|428.9|424.8|426.09|421.99|430.28|426.18|425.91|421.81|737
1625014800000|2021-06-30 01:00:00|426.12|422.02|420.97|416.87|426.12|422.02|420.93|416.83|797
1625015100000|2021-06-30 01:05:00|420.94|416.84|418.92|414.82|422.41|418.31|418.35|414.25|711
1625015400000|2021-06-30 01:10:00|418.93|414.83|419.66|415.56|421.06|416.96|417.62|413.52|704
1625015700000|2021-06-30 01:15:00|419.69|415.59|417.04|412.94|419.69|415.59|416.8|412.7|619
1625016000000|2021-06-30 01:20:00|417.05|412.95|415.16|411.06|417.05|412.95|414.18|410.08|719
1625016300000|2021-06-30 01:25:00|415.11|411.01|416.18|412.08|417.08|412.98|415.11|411.01|653
1625016600000|2021-06-30 01:30:00|416.19|412.09|418.31|414.21|418.36|414.26|414.15|410.05|584
1625016900000|2021-06-30 01:35:00|418.32|414.22|419.02|414.92|420.25|416.15|416.88|412.78|646
1625017200000|2021-06-30 01:40:00|419|414.9|419.93|415.83|420.7|416.6|417.24|413.14|687
1625017500000|2021-06-30 01:45:00|419.92|415.82|418.75|414.65|420.15|416.05|417.34|413.24|778
1625017800000|2021-06-30 01:50:00|418.8|414.7|418.53|414.43|419.28|415.18|416.68|412.58|625
1625018100000|2021-06-30 01:55:00|418.41|414.31|421.19|417.09|421.2|417.1|418|413.9|663
1625018400000|2021-06-30 02:00:00|421.16|417.06|419.4|415.3|421.16|417.06|417.75|413.65|693
1625018700000|2021-06-30 02:05:00|419.41|415.31|417.27|413.17|419.45|415.35|417.25|413.15|529
1625019000000|2021-06-30 02:10:00|417.17|413.07|417.5|413.4|417.95|413.85|416.85|412.75|469
1625019300000|2021-06-30 02:15:00|417.51|413.41|418.3|414.2|418.9|414.8|417.32|413.22|494
1625019600000|2021-06-30 02:20:00|418.33|414.23|419.37|415.27|419.53|415.43|418.31|414.21|514
1625019900000|2021-06-30 02:25:00|419.35|415.25|419.16|415.06|419.48|415.38|418.41|414.31|534
1625020200000|2021-06-30 02:30:00|419.17|415.07|420.99|416.89|420.99|416.89|418.81|414.71|446
1625020500000|2021-06-30 02:35:00|421.01|416.91|420.79|416.69|421.19|417.09|418.96|414.86|520
1625020800000|2021-06-30 02:40:00|420.81|416.71|422.67|418.57|422.8|418.7|420.06|415.96|645
1625021100000|2021-06-30 02:45:00|422.69|418.59|424.54|420.44|424.54|420.44|421.99|417.89|628
1625021400000|2021-06-30 02:50:00|424.52|420.42|422.81|418.71|424.55|420.45|422.5|418.4|664
1625021700000|2021-06-30 02:55:00|422.8|418.7|422.31|418.21|422.82|418.72|421.52|417.42|470
1625022000000|2021-06-30 03:00:00|422.33|418.23|418.38|414.28|422.4|418.3|418.38|414.28|366
1625022300000|2021-06-30 03:05:00|418.36|414.26|415.82|411.72|418.36|414.26|415.76|411.66|348
1625022600000|2021-06-30 03:10:00|415.83|411.73|412.52|408.42|415.92|411.82|412.18|408.08|606
1625022900000|2021-06-30 03:15:00|412.46|408.36|410.38|406.28|412.53|408.43|410.23|406.13|669
1625023200000|2021-06-30 03:20:00|410.36|406.26|409.68|405.58|410.93|406.83|408.88|404.78|636
1625023500000|2021-06-30 03:25:00|409.67|405.57|409.54|405.44|411.53|407.43|409.45|405.35|652
1625023800000|2021-06-30 03:30:00|409.51|405.41|410.14|406.04|411.6|407.5|409.14|405.04|743
1625024100000|2021-06-30 03:35:00|410.17|406.07|410.3|406.2|410.82|406.72|408.89|404.79|610
1625024400000|2021-06-30 03:40:00|410.31|406.21|412.74|408.64|413.19|409.09|410.04|405.94|500
1625024700000|2021-06-30 03:45:00|412.73|408.63|410.32|406.22|413.3|409.2|410|405.9|548
1625025000000|2021-06-30 03:50:00|410.3|406.2|409.9|405.8|411.19|407.09|409.7|405.6|484
1625025300000|2021-06-30 03:55:00|409.89|405.79|408.37|404.27|411.42|407.32|407.41|403.31|543
1625025600000|2021-06-30 04:00:00|408.38|404.28|409.11|405.01|409.97|405.87|407.82|403.72|670
1625025900000|2021-06-30 04:05:00|409.12|405.02|405.58|401.48|409.22|405.12|404.77|400.67|643
1625026200000|2021-06-30 04:10:00|405.53|401.43|408.1|404|408.58|404.48|405.53|401.43|531
1625026500000|2021-06-30 04:15:00|408.09|403.99|410.25|406.15|410.28|406.18|408.08|403.98|416
1625026800000|2021-06-30 04:20:00|410.26|406.16|410.54|406.44|410.85|406.75|409.75|405.65|416
1625027100000|2021-06-30 04:25:00|410.53|406.43|409.35|405.25|410.61|406.51|409.18|405.08|450
1625027400000|2021-06-30 04:30:00|409.36|405.26|410.6|406.5|410.76|406.66|407.29|403.19|594
1625027700000|2021-06-30 04:35:00|410.52|406.42|405.62|401.52|410.53|406.43|405.52|401.42|571
1625028000000|2021-06-30 04:40:00|405.63|401.53|403.68|399.58|406.26|402.16|403.36|399.26|745
1625028300000|2021-06-30 04:45:00|403.69|399.59|399.88|395.78|405.12|401.02|399.74|395.64|760
1625028600000|2021-06-30 04:50:00|399.92|395.82|399.47|395.37|401.68|397.58|399.47|395.37|663
1625028900000|2021-06-30 04:55:00|399.5|395.4|399.86|395.76|401.34|397.24|398.74|394.64|645
1625029200000|2021-06-30 05:00:00|399.84|395.74|402.05|397.95|402.74|398.64|399.72|395.62|742
1625029500000|2021-06-30 05:05:00|402|397.9|403.26|399.16|403.55|399.45|401.78|397.68|703
1625029800000|2021-06-30 05:10:00|403.24|399.14|401.75|397.65|403.24|399.14|401.2|397.1|524
1625030100000|2021-06-30 05:15:00|401.73|397.63|403.69|399.59|405.53|401.43|401.7|397.6|672
1625030400000|2021-06-30 05:20:00|403.7|399.6|402.62|398.52|403.95|399.85|401.78|397.68|635
1625030700000|2021-06-30 05:25:00|402.59|398.49|404.54|400.44|404.55|400.45|402.01|397.91|549
1625031000000|2021-06-30 05:30:00|404.53|400.43|404.07|399.97|404.7|400.6|403.72|399.62|479
1625031300000|2021-06-30 05:35:00|404|399.9|405.1|401|405.14|401.04|403.29|399.19|446
1625031600000|2021-06-30 05:40:00|405.04|400.94|403.65|399.55|405.32|401.22|402.9|398.8|593
1625031900000|2021-06-30 05:45:00|403.67|399.57|405.9|401.8|406.29|402.19|403.27|399.17|560
1625032200000|2021-06-30 05:50:00|405.87|401.77|405.26|401.16|406.04|401.94|403.87|399.77|577
1625032500000|2021-06-30 05:55:00|405.27|401.17|404.08|399.98|405.8|401.7|403.85|399.75|562
1625032800000|2021-06-30 06:00:00|404.05|399.95|406.47|402.37|406.48|402.38|403.06|398.96|566
1625033100000|2021-06-30 06:05:00|406.5|402.4|407.72|403.62|407.8|403.7|406.47|402.37|571
1625033400000|2021-06-30 06:10:00|407.7|403.6|408.57|404.47|408.75|404.65|406.48|402.38|435
1625033700000|2021-06-30 06:15:00|408.59|404.49|406.34|402.24|408.86|404.76|406.28|402.18|444
1625034000000|2021-06-30 06:20:00|406.27|402.17|406.98|402.88|407.24|403.14|405.66|401.56|492
1625034300000|2021-06-30 06:25:00|406.97|402.87|407.41|403.31|407.59|403.49|406.36|402.26|387
1625034600000|2021-06-30 06:30:00|407.46|403.36|407.96|403.86|409.09|404.99|407.14|403.04|546
1625034900000|2021-06-30 06:35:00|407.99|403.89|406.71|402.61|408.47|404.37|406.41|402.31|406
1625035200000|2021-06-30 06:40:00|406.68|402.58|405.71|401.61|406.76|402.66|404.99|400.89|502
1625035500000|2021-06-30 06:45:00|405.67|401.57|407.93|403.83|408.05|403.95|405.29|401.19|587
1625035800000|2021-06-30 06:50:00|407.92|403.82|406.41|402.31|408|403.9|406.17|402.07|439
1625036100000|2021-06-30 06:55:00|406.42|402.32|406.97|402.87|407.25|403.15|406.23|402.13|332
1625036400000|2021-06-30 07:00:00|406.96|402.86|406.12|402.02|407.92|403.82|405.54|401.44|449
1625036700000|2021-06-30 07:05:00|406.13|402.03|405.44|401.34|407.22|403.12|405.23|401.13|504
1625037000000|2021-06-30 07:10:00|405.5|401.4|404.5|400.4|405.58|401.48|403.58|399.48|520
1625037300000|2021-06-30 07:15:00|404.51|400.41|402.51|398.41|404.51|400.41|401.9|397.8|607
1625037600000|2021-06-30 07:20:00|402.52|398.42|407.48|403.38|408.1|404|402.45|398.35|698
1625037900000|2021-06-30 07:25:00|407.47|403.37|406.81|402.71|408.12|404.02|406.38|402.28|643
1625038200000|2021-06-30 07:30:00|406.88|402.78|408.02|403.92|408.18|404.08|406.62|402.52|410
1625038500000|2021-06-30 07:35:00|408.03|403.93|410.79|406.69|411.1|407|407.87|403.77|442
1625038800000|2021-06-30 07:40:00|410.8|406.7|410.92|406.82|411.76|407.66|410.37|406.27|520
1625039100000|2021-06-30 07:45:00|410.88|406.78|412.12|408.02|412.31|408.21|410.19|406.09|365
1625039400000|2021-06-30 07:50:00|412|407.9|411.81|407.71|412.05|407.95|411.03|406.93|306
1625039700000|2021-06-30 07:55:00|411.8|407.7|412|407.9|412.08|407.98|411.27|407.17|314
1625040000000|2021-06-30 08:00:00|412.17|408.07|411.65|407.55|412.3|408.2|409.7|405.6|470
1625040300000|2021-06-30 08:05:00|411.66|407.56|410.83|406.73|411.67|407.57|410.23|406.13|347
1625040600000|2021-06-30 08:10:00|410.78|406.68|410.82|406.72|410.98|406.88|410.39|406.29|290
1625040900000|2021-06-30 08:15:00|410.8|406.7|409.45|405.35|410.81|406.71|409.2|405.1|302
1625041200000|2021-06-30 08:20:00|409.48|405.38|411.16|407.06|411.37|407.27|409.26|405.16|325
1625041500000|2021-06-30 08:25:00|411.14|407.04|410.36|406.26|411.36|407.26|409.72|405.62|311
1625041800000|2021-06-30 08:30:00|410.34|406.24|412.01|407.91|412.33|408.23|409.73|405.63|343
1625042100000|2021-06-30 08:35:00|412.04|407.94|409.96|405.86|412.05|407.95|408.68|404.58|420
1625042400000|2021-06-30 08:40:00|409.97|405.87|410.09|405.99|410.99|406.89|409.92|405.82|336
1625042700000|2021-06-30 08:45:00|409.99|405.89|405.06|400.96|409.99|405.89|404.97|400.87|489
1625043000000|2021-06-30 08:50:00|405.11|401.01|404.01|399.91|407.17|403.07|403.83|399.73|411
1625043300000|2021-06-30 08:55:00|403.98|399.88|401.22|397.12|403.98|399.88|401.19|397.09|544
1625043600000|2021-06-30 09:00:00|401.27|397.17|401.28|397.18|401.94|397.84|397.98|393.88|533
1625043900000|2021-06-30 09:05:00|401.29|397.19|402.68|398.58|402.7|398.6|400.41|396.31|425
1625044200000|2021-06-30 09:10:00|402.73|398.63|401.7|397.6|403.24|399.14|400.44|396.34|449
1625044500000|2021-06-30 09:15:00|401.74|397.64|402.78|398.68|403.8|399.7|401.22|397.12|438
1625044800000|2021-06-30 09:20:00|402.79|398.69|401.39|397.29|403.62|399.52|400.8|396.7|477
1625045100000|2021-06-30 09:25:00|401.38|397.28|402.18|398.08|402.33|398.23|400.71|396.61|553
1625045400000|2021-06-30 09:30:00|402.15|398.05|401.81|397.71|403.42|399.32|401.61|397.51|455
1625045700000|2021-06-30 09:35:00|401.75|397.65|401.4|397.3|402.8|398.7|400.67|396.57|424
1625046000000|2021-06-30 09:40:00|401.39|397.29|400.64|396.54|402.49|398.39|400.48|396.38|511
1625046300000|2021-06-30 09:45:00|400.59|396.49|401.17|397.07|401.61|397.51|398.54|394.44|578
1625046600000|2021-06-30 09:50:00|401.14|397.04|400.75|396.65|401.75|397.65|400.41|396.31|480
1625046900000|2021-06-30 09:55:00|400.76|396.66|401.33|397.23|401.5|397.4|399.9|395.8|460
1625047200000|2021-06-30 10:00:00|401.38|397.28|402.09|397.99|402.32|398.22|401.23|397.13|402
1625047500000|2021-06-30 10:05:00|402.03|397.93|400.49|396.39|402.87|398.77|400.25|396.15|442
1625047800000|2021-06-30 10:10:00|400.6|396.5|402.06|397.96|402.23|398.13|400.18|396.08|472
1625048100000|2021-06-30 10:15:00|402.05|397.95|402.93|398.83|403.44|399.34|401.01|396.91|456
1625048400000|2021-06-30 10:20:00|402.91|398.81|403.27|399.17|403.75|399.65|402.62|398.52|393
1625048700000|2021-06-30 10:25:00|403.25|399.15|403.82|399.72|403.9|399.8|402.76|398.66|425
1625049000000|2021-06-30 10:30:00|403.7|399.6|403.22|399.12|404.5|400.4|402.99|398.89|347
1625049300000|2021-06-30 10:35:00|403.21|399.11|403.71|399.61|404.24|400.14|402.9|398.8|316
1625049600000|2021-06-30 10:40:00|403.68|399.58|402.43|398.33|403.79|399.69|402.11|398.01|400
1625049900000|2021-06-30 10:45:00|402.52|398.42|401.64|397.54|403.04|398.94|401.27|397.17|371
1625050200000|2021-06-30 10:50:00|401.6|397.5|401.94|397.84|402.7|398.6|401.59|397.49|287
1625050500000|2021-06-30 10:55:00|401.97|397.87|403.23|399.13|403.5|399.4|401.9|397.8|266
1625050800000|2021-06-30 11:00:00|403.24|399.14|404.97|400.87|405|400.9|403.24|399.14|326
1625051100000|2021-06-30 11:05:00|404.98|400.88|405.52|401.42|405.77|401.67|404.64|400.54|346
1625051400000|2021-06-30 11:10:00|405.51|401.41|404.32|400.22|405.52|401.42|404.32|400.22|307
1625051700000|2021-06-30 11:15:00|404.23|400.13|404.81|400.71|405.52|401.42|403.33|399.23|366
1625052000000|2021-06-30 11:20:00|404.88|400.78|403.48|399.38|405.14|401.04|403.46|399.36|327
1625052300000|2021-06-30 11:25:00|403.49|399.39|400.76|396.66|403.73|399.63|400.48|396.38|408
1625052600000|2021-06-30 11:30:00|400.78|396.68|400.75|396.65|401.95|397.85|399.43|395.33|463
1625052900000|2021-06-30 11:35:00|400.65|396.55|403.84|399.74|403.91|399.81|400.21|396.11|423
1625053200000|2021-06-30 11:40:00|403.86|399.76|403.98|399.88|404.48|400.38|403.17|399.07|487
1625053500000|2021-06-30 11:45:00|403.92|399.82|405.57|401.47|405.98|401.88|403.76|399.66|463
1625053800000|2021-06-30 11:50:00|405.53|401.43|406.23|402.13|406.69|402.59|405.46|401.36|323
1625054100000|2021-06-30 11:55:00|406.22|402.12|404.7|400.6|406.29|402.19|404.7|400.6|311
1625054400000|2021-06-30 12:00:00|404.8|400.7|403.3|399.2|404.98|400.88|403.24|399.14|335
1625054700000|2021-06-30 12:05:00|403.25|399.15|403.5|399.4|403.92|399.82|402.37|398.27|356
1625055000000|2021-06-30 12:10:00|403.42|399.32|406.42|402.32|406.46|402.36|403.34|399.24|407
1625055300000|2021-06-30 12:15:00|406.4|402.3|405.05|400.95|406.69|402.59|404.91|400.81|374
1625055600000|2021-06-30 12:20:00|405.07|400.97|405.2|401.1|405.76|401.66|404.41|400.31|278
1625055900000|2021-06-30 12:25:00|405.15|401.05|406.05|401.95|406.05|401.95|405.02|400.92|338
1625056200000|2021-06-30 12:30:00|406.04|401.94|403.63|399.53|406.06|401.96|403.38|399.28|461
1625056500000|2021-06-30 12:35:00|403.61|399.51|402.06|397.96|403.94|399.84|401.77|397.67|315
1625056800000|2021-06-30 12:40:00|402.09|397.99|403.88|399.78|404.15|400.05|402.05|397.95|339
1625057100000|2021-06-30 12:45:00|403.9|399.8|403.27|399.17|404.6|400.5|402.66|398.56|343
1625057400000|2021-06-30 12:50:00|403.25|399.15|401.98|397.88|403.72|399.62|401.48|397.38|414
1625057700000|2021-06-30 12:55:00|401.99|397.89|400.5|396.4|402.3|398.2|400.25|396.15|336
1625058000000|2021-06-30 13:00:00|400.54|396.44|399.14|395.04|401.5|397.4|398.37|394.27|457
1625058300000|2021-06-30 13:05:00|399.12|395.02|397.07|392.97|399.47|395.37|395.97|391.87|485
1625058600000|2021-06-30 13:10:00|397.06|392.96|395.77|391.67|397.4|393.3|394.8|390.7|521
1625058900000|2021-06-30 13:15:00|395.81|391.71|396.24|392.14|397.57|393.47|395.74|391.64|433
1625059200000|2021-06-30 13:20:00|396.25|392.15|397.1|393|397.85|393.75|396.18|392.08|326
1625059500000|2021-06-30 13:25:00|397.08|392.98|395.92|391.82|397.58|393.48|395.72|391.62|355
1625059800000|2021-06-30 13:30:00|395.94|391.84|395.53|391.43|397.06|392.96|395.26|391.16|293
1625060100000|2021-06-30 13:35:00|395.48|391.38|397.38|393.28|397.57|393.47|395.47|391.37|388
1625060400000|2021-06-30 13:40:00|397.36|393.26|397.12|393.02|398.22|394.12|396.55|392.45|339
1625060700000|2021-06-30 13:45:00|397.09|392.99|398.45|394.35|398.6|394.5|397.02|392.92|368
1625061000000|2021-06-30 13:50:00|398.48|394.38|399.36|395.26|399.38|395.28|397.35|393.25|352
1625061300000|2021-06-30 13:55:00|399.37|395.27|400.89|396.79|401.13|397.03|399.36|395.26|346
1625061600000|2021-06-30 14:00:00|400.86|396.76|402.1|398|403.33|399.23|400.51|396.41|431
1625061900000|2021-06-30 14:05:00|402.15|398.05|401.77|397.67|402.79|398.69|400.94|396.84|408
1625062200000|2021-06-30 14:10:00|401.76|397.66|401.49|397.39|402.07|397.97|401.04|396.94|298
1625062500000|2021-06-30 14:15:00|401.63|397.53|400.08|395.98|402.36|398.26|400.08|395.98|392
1625062800000|2021-06-30 14:20:00|399.99|395.89|398.3|394.2|399.99|395.89|398.26|394.16|378
1625063100000|2021-06-30 14:25:00|398.32|394.22|399.39|395.29|400.51|396.41|398.32|394.22|396
1625063400000|2021-06-30 14:30:00|399.4|395.3|398.34|394.24|400.33|396.23|398.31|394.21|349
1625063700000|2021-06-30 14:35:00|398.25|394.15|395.97|391.87|398.42|394.32|395.79|391.69|354
1625064000000|2021-06-30 14:40:00|395.94|391.84|396.3|392.2|396.77|392.67|395.85|391.75|417
1625064300000|2021-06-30 14:45:00|396.35|392.25|397.81|393.71|398|393.9|395.33|391.23|267
1625064600000|2021-06-30 14:50:00|397.8|393.7|398.41|394.31|399.82|395.72|397.77|393.67|285
1625064900000|2021-06-30 14:55:00|398.39|394.29|397.01|392.91|399.5|395.4|396.62|392.52|392
1625065200000|2021-06-30 15:00:00|396.84|392.74|392.85|388.75|397.91|393.81|392.65|388.55|462
1625065500000|2021-06-30 15:05:00|392.9|388.8|392.58|388.48|393.68|389.58|391.23|387.13|524
1625065800000|2021-06-30 15:10:00|392.59|388.49|392.6|388.5|392.8|388.7|391.26|387.16|415
1625066100000|2021-06-30 15:15:00|392.5|388.4|389.23|385.13|392.89|388.79|389.23|385.13|377
1625066400000|2021-06-30 15:20:00|389.29|385.19|390.22|386.12|391.85|387.75|388.43|384.33|494
1625066700000|2021-06-30 15:25:00|390.26|386.16|390|385.9|391.13|387.03|389.4|385.3|388
1625067000000|2021-06-30 15:30:00|390.03|385.93|390.21|386.11|392.53|388.43|390.03|385.93|411
1625067300000|2021-06-30 15:35:00|390.23|386.13|387.32|383.22|390.23|386.13|387.32|383.22|434
1625067600000|2021-06-30 15:40:00|387.25|383.15|386.26|382.16|388.64|384.54|385.5|381.4|493
1625067900000|2021-06-30 15:45:00|386.43|382.33|388.55|384.45|389.96|385.86|386.17|382.07|535
1625068200000|2021-06-30 15:50:00|388.6|384.5|387.49|383.39|389.45|385.35|387.47|383.37|484
1625068500000|2021-06-30 15:55:00|387.48|383.38|387.39|383.29|388.55|384.45|386.32|382.22|484
1625068800000|2021-06-30 16:00:00|387.44|383.34|387.82|383.72|389.95|385.85|386.09|381.99|523
1625069100000|2021-06-30 16:05:00|387.79|383.69|390.02|385.92|390.02|385.92|386.33|382.23|406
1625069400000|2021-06-30 16:10:00|390.12|386.02|391.25|387.15|393|388.9|389.89|385.79|409
1625069700000|2021-06-30 16:15:00|391.28|387.18|393.27|389.17|393.41|389.31|390.22|386.12|331
1625070000000|2021-06-30 16:20:00|393.31|389.21|392.29|388.19|393.93|389.83|392.29|388.19|352
1625070300000|2021-06-30 16:25:00|392.3|388.2|392.3|388.2|393.01|388.91|392.29|388.19|299
1625070600000|2021-06-30 16:30:00|392.42|388.32|392.65|388.55|393.21|389.11|391.95|387.85|248
1625070900000|2021-06-30 16:35:00|392.7|388.6|392.39|388.29|393.5|389.4|392.1|388|276
1625071200000|2021-06-30 16:40:00|392.33|388.23|390.91|386.81|392.71|388.61|390.49|386.39|274
1625071500000|2021-06-30 16:45:00|390.9|386.8|392.04|387.94|392.7|388.6|390.9|386.8|184
1625071800000|2021-06-30 16:50:00|392.03|387.93|390.58|386.48|392.4|388.3|390.3|386.2|260
1625072100000|2021-06-30 16:55:00|390.57|386.47|389.49|385.39|391.68|387.58|389.49|385.39|313
1625072400000|2021-06-30 17:00:00|389.32|385.22|392.06|387.96|392.08|387.98|389.3|385.2|298
1625072700000|2021-06-30 17:05:00|392.05|387.95|392.37|388.27|392.67|388.57|391.87|387.77|231
1625073000000|2021-06-30 17:10:00|392.17|388.07|390.81|386.71|392.22|388.12|389.28|385.18|264
1625073300000|2021-06-30 17:15:00|390.65|386.55|392.76|388.66|394.25|390.15|390.62|386.52|350
1625073600000|2021-06-30 17:20:00|392.8|388.7|392|387.9|393.94|389.84|391.59|387.49|319
1625073900000|2021-06-30 17:25:00|392.02|387.92|392.29|388.19|393.22|389.12|391.93|387.83|383
1625074200000|2021-06-30 17:30:00|392.33|388.23|393.7|389.6|393.7|389.6|391.86|387.76|278
1625074500000|2021-06-30 17:35:00|393.73|389.63|396.7|392.6|396.97|392.87|393.7|389.6|385
1625074800000|2021-06-30 17:40:00|396.61|392.51|396.17|392.07|396.61|392.51|395.75|391.65|294
1625075100000|2021-06-30 17:45:00|396.1|392|395.4|391.3|396.18|392.08|395.29|391.19|247
1625075400000|2021-06-30 17:50:00|395.47|391.37|397.61|393.51|398|393.9|395.23|391.13|344
1625075700000|2021-06-30 17:55:00|397.65|393.55|396.83|392.73|397.65|393.55|396.48|392.38|345
1625076000000|2021-06-30 18:00:00|396.88|392.78|396.75|392.65|398.29|394.19|396.59|392.49|326
1625076300000|2021-06-30 18:05:00|396.76|392.66|395.9|391.8|396.76|392.66|395.5|391.4|152
1625076600000|2021-06-30 18:10:00|395.85|391.75|396.02|391.92|396.42|392.32|395.56|391.46|345
1625076900000|2021-06-30 18:15:00|396.14|392.04|396.52|392.42|396.72|392.62|395.74|391.64|268
1625077200000|2021-06-30 18:20:00|396.53|392.43|396.6|392.5|396.79|392.69|396.3|392.2|210
1625077500000|2021-06-30 18:25:00|396.61|392.51|397.46|393.36|397.55|393.45|396.6|392.5|92
1625077800000|2021-06-30 18:30:00|397.56|393.46|397.38|393.28|397.86|393.76|396.79|392.69|304
1625078100000|2021-06-30 18:35:00|397.36|393.26|399.15|395.05|399.18|395.08|397.3|393.2|359
1625078400000|2021-06-30 18:40:00|399.14|395.04|399.91|395.81|399.98|395.88|398.03|393.93|555
1625078700000|2021-06-30 18:45:00|399.97|395.87|399.04|394.94|400.24|396.14|399|394.9|484
1625079000000|2021-06-30 18:50:00|399.02|394.92|399.2|395.1|399.57|395.47|398.8|394.7|365
1625079300000|2021-06-30 18:55:00|399.21|395.11|399.55|395.45|399.9|395.8|398.6|394.5|385
1625079600000|2021-06-30 19:00:00|399.56|395.46|399.69|395.59|399.85|395.75|398.71|394.61|337
1625079900000|2021-06-30 19:05:00|399.65|395.55|399.48|395.38|399.73|395.63|399.27|395.17|267
1625080200000|2021-06-30 19:10:00|399.5|395.4|399.05|394.95|399.62|395.52|398.58|394.48|323
1625080500000|2021-06-30 19:15:00|399.09|394.99|400.77|396.67|400.88|396.78|399.07|394.97|352
1625080800000|2021-06-30 19:20:00|400.78|396.68|400.62|396.52|401.07|396.97|400.4|396.3|268
1625081100000|2021-06-30 19:25:00|400.63|396.53|400.62|396.52|401.04|396.94|400.07|395.97|257
1625081400000|2021-06-30 19:30:00|400.64|396.54|401.22|397.12|401.41|397.31|400.59|396.49|379
1625081700000|2021-06-30 19:35:00|401.23|397.13|401.04|396.94|401.76|397.66|401.03|396.93|299
1625082000000|2021-06-30 19:40:00|401.05|396.95|401.84|397.74|401.85|397.75|400.89|396.79|317
1625082300000|2021-06-30 19:45:00|401.83|397.73|401.44|397.34|402.51|398.41|401.22|397.12|374
1625082600000|2021-06-30 19:50:00|401.55|397.45|401.14|397.04|401.6|397.5|400.69|396.59|339
1625082900000|2021-06-30 19:55:00|401.13|397.03|401.15|397.05|401.54|397.44|400.93|396.83|267
1625083200000|2021-06-30 20:00:00|401.16|397.06|404.66|400.56|404.66|400.56|401.11|397.01|417
1625083500000|2021-06-30 20:05:00|404.63|400.53|404.89|400.79|405.3|401.2|404.1|400|427
1625083800000|2021-06-30 20:10:00|404.87|400.77|404.74|400.64|405|400.9|403.81|399.71|429
1625084100000|2021-06-30 20:15:00|404.73|400.63|404.37|400.27|404.73|400.63|403.44|399.34|386
1625084400000|2021-06-30 20:20:00|404.3|400.2|403.7|399.6|404.59|400.49|403.44|399.34|298
1625084700000|2021-06-30 20:25:00|403.71|399.61|404.4|400.3|404.82|400.72|403.55|399.45|344
1625085000000|2021-06-30 20:30:00|404.42|400.32|404.17|400.07|404.44|400.34|403.35|399.25|247
1625085300000|2021-06-30 20:35:00|404.25|400.15|406.1|402|406.2|402.1|404.02|399.92|339
1625085600000|2021-06-30 20:40:00|406.03|401.93|406.38|402.28|406.56|402.46|405.57|401.47|229
1625085900000|2021-06-30 20:45:00|406.33|402.23|405.63|401.53|406.33|402.23|405.59|401.49|256
1625086200000|2021-06-30 20:50:00|405.6|401.5|400.1|396|405.78|401.68|399.32|395.22|434
1625086500000|2021-06-30 20:55:00|400.09|395.99|403.85|399.75|404.1|400|400.08|395.98|314
1625086800000|2021-06-30 21:00:00|403.84|399.74|405.37|401.27|405.65|401.55|403.84|399.74|421
1625087100000|2021-06-30 21:05:00|405.34|401.24|406.56|402.46|406.91|402.81|405.34|401.24|400
1625087400000|2021-06-30 21:10:00|406.55|402.45|407.37|403.27|407.42|403.32|406.5|402.4|259
1625087700000|2021-06-30 21:15:00|407.35|403.25|407.26|403.16|407.67|403.57|407.2|403.1|180
1625088000000|2021-06-30 21:20:00|407.28|403.18|407.99|403.89|408.16|404.06|407.25|403.15|267
1625088300000|2021-06-30 21:25:00|408.01|403.91|406.31|402.21|408.03|403.93|406.14|402.04|133
1625088600000|2021-06-30 21:30:00|406.34|402.24|407.99|403.89|408.01|403.91|406.32|402.22|157
1625088900000|2021-06-30 21:35:00|408.01|403.91|408.63|404.53|408.8|404.7|407.11|403.01|222
1625089200000|2021-06-30 21:40:00|408.62|404.52|408.45|404.35|409.2|405.1|407.41|403.31|397
1625089500000|2021-06-30 21:45:00|408.43|404.33|409.21|405.11|409.3|405.2|408.24|404.14|458
1625089800000|2021-06-30 21:50:00|409.23|405.13|407.8|403.7|409.23|405.13|407.6|403.5|440
1625090100000|2021-06-30 21:55:00|407.76|403.66|408.44|404.34|408.56|404.46|407.74|403.64|373
1625090400000|2021-06-30 22:00:00|408.46|404.36|407.11|403.01|408.77|404.67|407.07|402.97|437
1625090700000|2021-06-30 22:05:00|407.09|402.99|406.81|402.71|407.97|403.87|406.81|402.71|488
1625091000000|2021-06-30 22:10:00|406.78|402.68|406.2|402.1|407.24|403.14|406.05|401.95|457
1625091300000|2021-06-30 22:15:00|406.15|402.05|406.15|402.05|407.06|402.96|406.08|401.98|421
1625091600000|2021-06-30 22:20:00|406.1|402|408.74|404.64|408.79|404.69|406.07|401.97|433
1625091900000|2021-06-30 22:25:00|408.72|404.62|408.98|404.88|409.02|404.92|408.37|404.27|355
1625092200000|2021-06-30 22:30:00|408.97|404.87|411.55|407.45|411.76|407.66|408.97|404.87|395
1625092500000|2021-06-30 22:35:00|411.53|407.43|411.01|406.91|411.55|407.45|409.96|405.86|452
1625092800000|2021-06-30 22:40:00|411.02|406.92|410.69|406.59|411.3|407.2|410.39|406.29|380
1625093100000|2021-06-30 22:45:00|410.59|406.49|409.89|405.79|410.73|406.63|409.52|405.42|309
1625093400000|2021-06-30 22:50:00|409.9|405.8|409.03|404.93|409.9|405.8|407.89|403.79|363
1625093700000|2021-06-30 22:55:00|408.99|404.89|410.2|406.1|410.2|406.1|408.96|404.86|360
1625094000000|2021-06-30 23:00:00|410.26|406.16|410.3|406.2|411.37|407.27|410.1|406|482
1625094300000|2021-06-30 23:05:00|410.35|406.25|412.6|408.5|412.86|408.76|410.34|406.24|348
1625094600000|2021-06-30 23:10:00|412.55|408.45|414.17|410.07|414.74|410.64|412.55|408.45|455
1625094900000|2021-06-30 23:15:00|414.1|410|413|408.9|414.27|410.17|412.86|408.76|252
1625095200000|2021-06-30 23:20:00|413.3|409.2|411.99|407.89|413.4|409.3|411.47|407.37|333
1625095500000|2021-06-30 23:25:00|412|407.9|412.67|408.57|412.88|408.78|411.97|407.87|334
1625095800000|2021-06-30 23:30:00|412.64|408.54|414.3|410.2|414.7|410.6|412.24|408.14|427
1625096100000|2021-06-30 23:35:00|414.2|410.1|413.82|409.72|414.48|410.38|413.04|408.94|424
1625096400000|2021-06-30 23:40:00|413.84|409.74|416|411.9|416.12|412.02|413.65|409.55|282
1625096700000|2021-06-30 23:45:00|416.01|411.91|416.37|412.27|416.75|412.65|415.77|411.67|532
1625097000000|2021-06-30 23:50:00|416.39|412.29|414.9|410.8|416.39|412.29|414.89|410.79|456
1625097300000|2021-06-30 23:55:00|415.16|411.06|416.14|412.04|416.14|412.04|414.36|410.26|357
1625097600000|2021-07-01 00:00:00|416.17|412.07|413.53|409.43|416.25|412.15|412.83|408.73|500
1625097900000|2021-07-01 00:05:00|413.54|409.44|409.86|405.76|413.54|409.44|409.8|405.7|497
1625098200000|2021-07-01 00:10:00|409.82|405.72|409.52|405.42|410.3|406.2|409.27|405.17|455
1625098500000|2021-07-01 00:15:00|409.47|405.37|409.89|405.79|410.01|405.91|408.53|404.43|476
1625098800000|2021-07-01 00:20:00|409.88|405.78|410.72|406.62|412.02|407.92|409.87|405.77|389
1625099100000|2021-07-01 00:25:00|410.79|406.69|410.55|406.45|410.79|406.69|409.31|405.21|451
1625099400000|2021-07-01 00:30:00|410.49|406.39|411.86|407.76|411.92|407.82|410.42|406.32|391
1625099700000|2021-07-01 00:35:00|411.85|407.75|412.19|408.09|412.37|408.27|411.31|407.21|361
1625100000000|2021-07-01 00:40:00|412.2|408.1|410.57|406.47|412.56|408.46|410.46|406.36|314
1625100300000|2021-07-01 00:45:00|410.61|406.51|411.66|407.56|412.01|407.91|410.44|406.34|307
1625100600000|2021-07-01 00:50:00|411.5|407.4|411.06|406.96|411.86|407.76|410.9|406.8|282
1625100900000|2021-07-01 00:55:00|411.08|406.98|410.28|406.18|411.6|407.5|410.12|406.02|390
1625101200000|2021-07-01 01:00:00|410.29|406.19|411.33|407.23|412.03|407.93|410.26|406.16|294
1625101500000|2021-07-01 01:05:00|411.42|407.32|412.11|408.01|412.22|408.12|411.34|407.24|204
1625101800000|2021-07-01 01:10:00|411.99|407.89|412.58|408.48|412.72|408.62|411.47|407.37|314
1625102100000|2021-07-01 01:15:00|412.55|408.45|413.45|409.35|413.53|409.43|411.78|407.68|331
1625102400000|2021-07-01 01:20:00|413.48|409.38|416.21|412.11|416.21|412.11|412.99|408.89|432
1625102700000|2021-07-01 01:25:00|416.23|412.13|415.46|411.36|416.43|412.33|415.12|411.02|400
1625103000000|2021-07-01 01:30:00|415.41|411.31|415.42|411.32|415.55|411.45|414.16|410.06|393
1625103300000|2021-07-01 01:35:00|415.44|411.34|414.87|410.77|416.19|412.09|414.6|410.5|355
1625103600000|2021-07-01 01:40:00|414.9|410.8|414.23|410.13|415|410.9|413.88|409.78|357
1625103900000|2021-07-01 01:45:00|414.22|410.12|414.01|409.91|414.6|410.5|413.85|409.75|301
1625104200000|2021-07-01 01:50:00|414|409.9|414.31|410.21|414.54|410.44|413.68|409.58|303
1625104500000|2021-07-01 01:55:00|414.32|410.22|421.9|417.8|422.5|418.4|414.26|410.16|483
1625104800000|2021-07-01 02:00:00|421.85|417.75|419.76|415.66|423|418.9|419.76|415.66|420
1625105100000|2021-07-01 02:05:00|419.71|415.61|418.3|414.2|419.8|415.7|418.01|413.91|537
1625105400000|2021-07-01 02:10:00|418.48|414.38|415.15|411.05|418.56|414.46|414.21|410.11|449
1625105700000|2021-07-01 02:15:00|415.3|411.2|411.33|407.23|415.3|411.2|411.12|407.02|546
1625106000000|2021-07-01 02:20:00|411.32|407.22|410.15|406.05|413.24|409.14|409.65|405.55|523
1625106300000|2021-07-01 02:25:00|410.07|405.97|410.9|406.8|411.95|407.85|410.03|405.93|585
1625106600000|2021-07-01 02:30:00|410.95|406.85|408.92|404.82|411.1|407|407.71|403.61|610
1625106900000|2021-07-01 02:35:00|408.9|404.8|410.75|406.65|411.77|407.67|408.9|404.8|487
1625107200000|2021-07-01 02:40:00|410.76|406.66|410.42|406.32|411.03|406.93|409.09|404.99|508
1625107500000|2021-07-01 02:45:00|410.54|406.44|409.4|405.3|410.97|406.87|408.78|404.68|459
1625107800000|2021-07-01 02:50:00|409.5|405.4|409.88|405.78|410.27|406.17|408.41|404.31|523
1625108100000|2021-07-01 02:55:00|409.97|405.87|409.2|405.1|410.2|406.1|408.78|404.68|457
1625108400000|2021-07-01 03:00:00|409.17|405.07|410.91|406.81|411.9|407.8|408.9|404.8|461
1625108700000|2021-07-01 03:05:00|410.98|406.88|410.83|406.73|411.4|407.3|410.22|406.12|370
1625109000000|2021-07-01 03:10:00|410.82|406.72|410.06|405.96|411.67|407.57|408.8|404.7|534
1625109300000|2021-07-01 03:15:00|410.07|405.97|412.1|408|412.3|408.2|410.07|405.97|472
1625109600000|2021-07-01 03:20:00|412.12|408.02|410.29|406.19|412.31|408.21|409.94|405.84|340
1625109900000|2021-07-01 03:25:00|410.27|406.17|409.47|405.37|411.06|406.96|409.4|405.3|390
1625110200000|2021-07-01 03:30:00|409.52|405.42|411.09|406.99|411.27|407.17|407.68|403.58|489
1625110500000|2021-07-01 03:35:00|411.08|406.98|410.39|406.29|411.25|407.15|410.2|406.1|442
1625110800000|2021-07-01 03:40:00|410.32|406.22|408.52|404.42|410.4|406.3|408.41|404.31|413
1625111100000|2021-07-01 03:45:00|408.49|404.39|406.99|402.89|408.94|404.84|406.26|402.16|566
1625111400000|2021-07-01 03:50:00|407.03|402.93|407.33|403.23|408.66|404.56|406.76|402.66|524
1625111700000|2021-07-01 03:55:00|407.35|403.25|406.15|402.05|407.88|403.78|406.1|402|517
1625112000000|2021-07-01 04:00:00|406.1|402|405.69|401.59|407.68|403.58|405.28|401.18|360
1625112300000|2021-07-01 04:05:00|405.71|401.61|407.91|403.81|409.12|405.02|404.94|400.84|511
1625112600000|2021-07-01 04:10:00|407.9|403.8|406.93|402.83|407.95|403.85|406.61|402.51|457
1625112900000|2021-07-01 04:15:00|406.9|402.8|408.95|404.85|409.71|405.61|406.81|402.71|477
1625113200000|2021-07-01 04:20:00|408.94|404.84|408.21|404.11|408.99|404.89|407.76|403.66|475
1625113500000|2021-07-01 04:25:00|408.22|404.12|407.36|403.26|408.51|404.41|407|402.9|439
1625113800000|2021-07-01 04:30:00|407.35|403.25|407.21|403.11|409.14|405.04|406.35|402.25|511
1625114100000|2021-07-01 04:35:00|407.29|403.19|408.43|404.33|408.43|404.33|406.69|402.59|453
1625114400000|2021-07-01 04:40:00|408.47|404.37|408.33|404.23|409.06|404.96|407.92|403.82|337
1625114700000|2021-07-01 04:45:00|408.32|404.22|409.37|405.27|409.97|405.87|408.18|404.08|450
1625115000000|2021-07-01 04:50:00|409.39|405.29|409.55|405.45|409.9|405.8|409.39|405.29|393
1625115300000|2021-07-01 04:55:00|409.53|405.43|410.79|406.69|410.84|406.74|409.36|405.26|412
1625115600000|2021-07-01 05:00:00|410.8|406.7|410.19|406.09|410.92|406.82|409.25|405.15|380
1625115900000|2021-07-01 05:05:00|410.2|406.1|407.9|403.8|410.2|406.1|407.8|403.7|376
1625116200000|2021-07-01 05:10:00|407.82|403.72|409.12|405.02|409.42|405.32|407.59|403.49|345
1625116500000|2021-07-01 05:15:00|409.15|405.05|407.63|403.53|409.16|405.06|407.63|403.53|332
1625116800000|2021-07-01 05:20:00|407.69|403.59|406.77|402.67|407.69|403.59|406.53|402.43|414
1625117100000|2021-07-01 05:25:00|406.72|402.62|408.22|404.12|408.98|404.88|406.65|402.55|369
1625117400000|2021-07-01 05:30:00|408.1|404|408.72|404.62|408.93|404.83|407.74|403.64|371
1625117700000|2021-07-01 05:35:00|408.73|404.63|409.43|405.33|409.87|405.77|408.68|404.58|364
1625118000000|2021-07-01 05:40:00|409.39|405.29|409.48|405.38|409.51|405.41|407.78|403.68|398
1625118300000|2021-07-01 05:45:00|409.5|405.4|410.05|405.95|410.22|406.12|409.11|405.01|401
1625118600000|2021-07-01 05:50:00|410.07|405.97|411.89|407.79|411.89|407.79|409.46|405.36|403
1625118900000|2021-07-01 05:55:00|411.91|407.81|409.93|405.83|411.91|407.81|409.72|405.62|422
1625119200000|2021-07-01 06:00:00|409.92|405.82|411.88|407.78|411.94|407.84|409.49|405.39|432
1625119500000|2021-07-01 06:05:00|411.89|407.79|412.79|408.69|412.89|408.79|411.55|407.45|361
1625119800000|2021-07-01 06:10:00|412.81|408.71|412.04|407.94|412.81|408.71|411.64|407.54|305
1625120100000|2021-07-01 06:15:00|412.03|407.93|410.58|406.48|412.06|407.96|410.2|406.1|316
1625120400000|2021-07-01 06:20:00|410.59|406.49|409.61|405.51|410.59|406.49|408.71|404.61|352
1625120700000|2021-07-01 06:25:00|409.54|405.44|407.01|402.91|409.63|405.53|406.85|402.75|421
1625121000000|2021-07-01 06:30:00|407.04|402.94|408.54|404.44|408.8|404.7|407.01|402.91|414
1625121300000|2021-07-01 06:35:00|408.53|404.43|406.83|402.73|409.33|405.23|406.82|402.72|459
1625121600000|2021-07-01 06:40:00|406.81|402.71|405.74|401.64|407.64|403.54|405.65|401.55|422
1625121900000|2021-07-01 06:45:00|405.73|401.63|395.91|391.81|405.87|401.77|395.57|391.47|658
1625122200000|2021-07-01 06:50:00|395.9|391.8|397.98|393.88|398.43|394.33|395.85|391.75|578
1625122500000|2021-07-01 06:55:00|397.97|393.87|396.33|392.23|398.13|394.03|394.64|390.54|584
1625122800000|2021-07-01 07:00:00|396.35|392.25|398.03|393.93|398.71|394.61|395.54|391.44|525
1625123100000|2021-07-01 07:05:00|398|393.9|396.22|392.12|398.01|393.91|395.57|391.47|510
1625123400000|2021-07-01 07:10:00|396.23|392.13|394.75|390.65|396.27|392.17|392.79|388.69|589
1625123700000|2021-07-01 07:15:00|394.77|390.67|395.4|391.3|396.09|391.99|393.31|389.21|535
1625124000000|2021-07-01 07:20:00|395.49|391.39|396.75|392.65|396.8|392.7|395.49|391.39|392
1625124300000|2021-07-01 07:25:00|396.73|392.63|394.45|390.35|396.78|392.68|394.15|390.05|479
1625124600000|2021-07-01 07:30:00|394.44|390.34|394.11|390.01|394.6|390.5|392.88|388.78|458
1625124900000|2021-07-01 07:35:00|394.12|390.02|395.84|391.74|396.25|392.15|394.02|389.92|450
1625125200000|2021-07-01 07:40:00|395.83|391.73|393.3|389.2|395.83|391.73|392.64|388.54|409
1625125500000|2021-07-01 07:45:00|393.29|389.19|392.7|388.6|394.15|390.05|392.5|388.4|415
1625125800000|2021-07-01 07:50:00|392.69|388.59|392.13|388.03|393.41|389.31|390.66|386.56|547
1625126100000|2021-07-01 07:55:00|392.12|388.02|389.71|385.61|393.09|388.99|389.64|385.54|543
1625126400000|2021-07-01 08:00:00|389.76|385.66|393.08|388.98|393.27|389.17|389.19|385.09|563
1625126700000|2021-07-01 08:05:00|393.1|389|392.79|388.69|393.8|389.7|392.46|388.36|488
1625127000000|2021-07-01 08:10:00|392.78|388.68|391.45|387.35|393.47|389.37|391.23|387.13|479
1625127300000|2021-07-01 08:15:00|391.44|387.34|392.07|387.97|393.31|389.21|391.14|387.04|511
1625127600000|2021-07-01 08:20:00|391.91|387.81|394.46|390.36|394.46|390.36|391.73|387.63|383
1625127900000|2021-07-01 08:25:00|394.44|390.34|394.27|390.17|395.09|390.99|394.19|390.09|371
1625128200000|2021-07-01 08:30:00|394.25|390.15|391.97|387.87|394.25|390.15|391.33|387.23|462
1625128500000|2021-07-01 08:35:00|392.01|387.91|392.73|388.63|393.21|389.11|391.76|387.66|398
1625128800000|2021-07-01 08:40:00|392.69|388.59|394.54|390.44|394.8|390.7|392.62|388.52|394
1625129100000|2021-07-01 08:45:00|394.56|390.46|390.78|386.68|394.57|390.47|390.51|386.41|547
1625129400000|2021-07-01 08:50:00|390.7|386.6|390.87|386.77|392.1|388|389.9|385.8|438
1625129700000|2021-07-01 08:55:00|390.91|386.81|393.34|389.24|393.62|389.52|390.84|386.74|370
1625130000000|2021-07-01 09:00:00|393.33|389.23|394.5|390.4|394.54|390.44|392.85|388.75|290
1625130300000|2021-07-01 09:05:00|394.49|390.39|394.01|389.91|394.73|390.63|393.91|389.81|297
1625130600000|2021-07-01 09:10:00|393.96|389.86|393.27|389.17|394.4|390.3|393.23|389.13|291
1625130900000|2021-07-01 09:15:00|393.26|389.16|392.07|387.97|393.26|389.16|392.01|387.91|330
1625131200000|2021-07-01 09:20:00|391.98|387.88|391.9|387.8|392.34|388.24|390.99|386.89|316
1625131500000|2021-07-01 09:25:00|391.95|387.85|392.97|388.87|394.05|389.95|391.56|387.46|506
1625131800000|2021-07-01 09:30:00|393|388.9|393.89|389.79|393.95|389.85|392.04|387.94|450
1625132100000|2021-07-01 09:35:00|393.87|389.77|391.93|387.83|393.94|389.84|391.82|387.72|418
1625132400000|2021-07-01 09:40:00|391.83|387.73|390.56|386.46|391.83|387.73|390.43|386.33|448
1625132700000|2021-07-01 09:45:00|390.59|386.49|389.58|385.48|390.59|386.49|388.65|384.55|521
1625133000000|2021-07-01 09:50:00|389.55|385.45|393.14|389.04|393.62|389.52|389.55|385.45|503
1625133300000|2021-07-01 09:55:00|393.13|389.03|391.11|387.01|393.33|389.23|390.37|386.27|520
1625133600000|2021-07-01 10:00:00|391.14|387.04|393.11|389.01|393.17|389.07|390.72|386.62|513
1625133900000|2021-07-01 10:05:00|393.14|389.04|392.4|388.3|393.31|389.21|392.38|388.28|452
1625134200000|2021-07-01 10:10:00|392.43|388.33|391.18|387.08|392.43|388.33|389.81|385.71|335
1625134500000|2021-07-01 10:15:00|391.17|387.07|391.26|387.16|392.31|388.21|390.11|386.01|413
1625134800000|2021-07-01 10:20:00|391.25|387.15|388.59|384.49|391.26|387.16|388.59|384.49|398
1625135100000|2021-07-01 10:25:00|388.6|384.5|390.58|386.48|390.72|386.62|387.87|383.77|430
1625135400000|2021-07-01 10:30:00|390.62|386.52|391.6|387.5|391.65|387.55|389.77|385.67|403
1625135700000|2021-07-01 10:35:00|391.56|387.46|391.27|387.17|392.38|388.28|391.27|387.17|374
1625136000000|2021-07-01 10:40:00|391.28|387.18|392.47|388.37|392.79|388.69|390.89|386.79|358
1625136300000|2021-07-01 10:45:00|392.48|388.38|392.26|388.16|392.71|388.61|391.58|387.48|315
1625136600000|2021-07-01 10:50:00|392.29|388.19|391.82|387.72|392.31|388.21|391.3|387.2|301
1625136900000|2021-07-01 10:55:00|391.83|387.73|390.89|386.79|391.83|387.73|390.87|386.77|281
1625137200000|2021-07-01 11:00:00|390.88|386.78|393.03|388.93|393.06|388.96|390.6|386.5|341
1625137500000|2021-07-01 11:05:00|393.02|388.92|393.16|389.06|393.23|389.13|392.43|388.33|284
1625137800000|2021-07-01 11:10:00|393.14|389.04|396.16|392.06|396.44|392.34|393.13|389.03|383
1625138100000|2021-07-01 11:15:00|396.14|392.04|396.09|391.99|396.92|392.82|395.34|391.24|354
1625138400000|2021-07-01 11:20:00|396.11|392.01|395.8|391.7|396.27|392.17|394.6|390.5|346
1625138700000|2021-07-01 11:25:00|395.81|391.71|395.64|391.54|395.83|391.73|394.51|390.41|323
1625139000000|2021-07-01 11:30:00|395.65|391.55|395.35|391.25|395.65|391.55|394.13|390.03|345
1625139300000|2021-07-01 11:35:00|395.53|391.43|395.15|391.05|395.6|391.5|394.81|390.71|253
1625139600000|2021-07-01 11:40:00|395.14|391.04|394.51|390.41|395.24|391.14|393.9|389.8|306
1625139900000|2021-07-01 11:45:00|394.52|390.42|395.7|391.6|396.77|392.67|394.51|390.41|425
1625140200000|2021-07-01 11:50:00|395.73|391.63|396.02|391.92|396.2|392.1|395.07|390.97|368
1625140500000|2021-07-01 11:55:00|395.92|391.82|397|392.9|397|392.9|395.16|391.06|360
1625140800000|2021-07-01 12:00:00|396.9|392.8|394.75|390.65|396.9|392.8|393.82|389.72|578
1625141100000|2021-07-01 12:05:00|394.74|390.64|393.75|389.65|394.9|390.8|393.31|389.21|441
1625141400000|2021-07-01 12:10:00|393.73|389.63|393.45|389.35|394.87|390.77|393.29|389.19|383
1625141700000|2021-07-01 12:15:00|393.44|389.34|394.32|390.22|394.32|390.22|393.39|389.29|496
1625142000000|2021-07-01 12:20:00|394.4|390.3|394.41|390.31|395.46|391.36|394.32|390.22|416
1625142300000|2021-07-01 12:25:00|394.39|390.29|394.75|390.65|395.32|391.22|394.22|390.12|457
1625142600000|2021-07-01 12:30:00|394.77|390.67|396.22|392.12|396.34|392.24|394.59|390.49|422
1625142900000|2021-07-01 12:35:00|396.18|392.08|397.89|393.79|398.13|394.03|395.68|391.58|426
1625143200000|2021-07-01 12:40:00|398.03|393.93|397.45|393.35|398.33|394.23|397.05|392.95|488
1625143500000|2021-07-01 12:45:00|397.44|393.34|395.87|391.77|397.48|393.38|395.74|391.64|436
1625143800000|2021-07-01 12:50:00|395.89|391.79|396.01|391.91|396.24|392.14|395.17|391.07|437
1625144100000|2021-07-01 12:55:00|396.06|391.96|395.53|391.43|396.85|392.75|395.12|391.02|460
1625144400000|2021-07-01 13:00:00|395.6|391.5|394.37|390.27|396.04|391.94|393.74|389.64|524
1625144700000|2021-07-01 13:05:00|394.32|390.22|395.66|391.56|396.33|392.23|394.31|390.21|409
1625145000000|2021-07-01 13:10:00|395.71|391.61|396.33|392.23|396.81|392.71|395.71|391.61|315
1625145300000|2021-07-01 13:15:00|396.35|392.25|396.93|392.83|397.16|393.06|396.09|391.99|388
1625145600000|2021-07-01 13:20:00|396.94|392.84|397.52|393.42|397.57|393.47|396.86|392.76|310
1625145900000|2021-07-01 13:25:00|397.48|393.38|397.41|393.31|398|393.9|397.1|393|288
1625146200000|2021-07-01 13:30:00|397.43|393.33|398.02|393.92|398.31|394.21|397.43|393.33|290
1625146500000|2021-07-01 13:35:00|398.04|393.94|395.8|391.7|398.04|393.94|395|390.9|371
1625146800000|2021-07-01 13:40:00|395.75|391.65|396.09|391.99|397.05|392.95|395.75|391.65|338
1625147100000|2021-07-01 13:45:00|396.1|392|394.41|390.31|396.41|392.31|394.41|390.31|389
1625147400000|2021-07-01 13:50:00|394.42|390.32|394.58|390.48|395.26|391.16|394.23|390.13|435
1625147700000|2021-07-01 13:55:00|394.56|390.46|392.12|388.02|394.87|390.77|392.12|388.02|464
1625148000000|2021-07-01 14:00:00|392.09|387.99|393.26|389.16|393.67|389.57|391.53|387.43|439
1625148300000|2021-07-01 14:05:00|393.24|389.14|394.71|390.61|394.82|390.72|392.83|388.73|302
1625148600000|2021-07-01 14:10:00|394.67|390.57|394.16|390.06|394.97|390.87|392.85|388.75|374
1625148900000|2021-07-01 14:15:00|394.17|390.07|390.36|386.26|394.58|390.48|389.88|385.78|548
1625149200000|2021-07-01 14:20:00|390.26|386.16|390.88|386.78|391.34|387.24|390.24|386.14|312
1625149500000|2021-07-01 14:25:00|390.89|386.79|390.19|386.09|391.54|387.44|390.04|385.94|454
1625149800000|2021-07-01 14:30:00|390.2|386.1|388.89|384.79|390.2|386.1|388.41|384.31|547
1625150100000|2021-07-01 14:35:00|388.88|384.78|388.71|384.61|389.58|385.48|388.31|384.21|363
1625150400000|2021-07-01 14:40:00|388.68|384.58|389.02|384.92|390.02|385.92|388.65|384.55|449
1625150700000|2021-07-01 14:45:00|388.96|384.86|390.11|386.01|390.77|386.67|388.75|384.65|432
1625151000000|2021-07-01 14:50:00|390.14|386.04|389.67|385.57|390.15|386.05|388.94|384.84|434
1625151300000|2021-07-01 14:55:00|389.62|385.52|390.46|386.36|390.51|386.41|389.39|385.29|396
1625151600000|2021-07-01 15:00:00|390.47|386.37|396.79|392.69|397.04|392.94|389.94|385.84|495
1625151900000|2021-07-01 15:05:00|396.81|392.71|394.92|390.82|396.85|392.75|394.33|390.23|561
1625152200000|2021-07-01 15:10:00|394.93|390.83|394.07|389.97|395.11|391.01|393.77|389.67|532
1625152500000|2021-07-01 15:15:00|394.04|389.94|393.13|389.03|394.32|390.22|392.94|388.84|469
1625152800000|2021-07-01 15:20:00|393.17|389.07|393.1|389|393.38|389.28|392.39|388.29|437
1625153100000|2021-07-01 15:25:00|393.09|388.99|394.42|390.32|395.24|391.14|392.88|388.78|488
1625153400000|2021-07-01 15:30:00|394.44|390.34|392.42|388.32|394.49|390.39|392.17|388.07|475
1625153700000|2021-07-01 15:35:00|392.46|388.36|394.16|390.06|394.2|390.1|392.44|388.34|474
1625154000000|2021-07-01 15:40:00|394.17|390.07|394.13|390.03|394.73|390.63|393.61|389.51|387
1625154300000|2021-07-01 15:45:00|394.11|390.01|394.01|389.91|394.2|390.1|392.49|388.39|401
1625154600000|2021-07-01 15:50:00|394.04|389.94|394.42|390.32|394.66|390.56|393.76|389.66|405
1625154900000|2021-07-01 15:55:00|394.31|390.21|394.03|389.93|394.41|390.31|393.25|389.15|392
1625155200000|2021-07-01 16:00:00|394.04|389.94|391.01|386.91|395|390.9|390.98|386.88|585
1625155500000|2021-07-01 16:05:00|391.02|386.92|389.57|385.47|391.4|387.3|389.36|385.26|491
1625155800000|2021-07-01 16:10:00|389.52|385.42|390.08|385.98|390.29|386.19|389.52|385.42|435
1625156100000|2021-07-01 16:15:00|390.06|385.96|390.88|386.78|390.94|386.84|389.45|385.35|451
1625156400000|2021-07-01 16:20:00|390.9|386.8|392.56|388.46|393.04|388.94|390.75|386.65|386
1625156700000|2021-07-01 16:25:00|392.57|388.47|391.62|387.52|392.64|388.54|391.12|387.02|431
1625157000000|2021-07-01 16:30:00|391.68|387.58|393.87|389.77|393.95|389.85|391.56|387.46|395
1625157300000|2021-07-01 16:35:00|393.85|389.75|393.39|389.29|393.85|389.75|393.17|389.07|377
1625157600000|2021-07-01 16:40:00|393.37|389.27|393.04|388.94|393.37|389.27|392.48|388.38|362
1625157900000|2021-07-01 16:45:00|393.07|388.97|389.98|385.88|393.37|389.27|389.33|385.23|501
1625158200000|2021-07-01 16:50:00|390|385.9|390.37|386.27|390.51|386.41|389.62|385.52|417
1625158500000|2021-07-01 16:55:00|390.27|386.17|388.96|384.86|390.61|386.51|388.66|384.56|488
1625158800000|2021-07-01 17:00:00|388.95|384.85|390.37|386.27|391.65|387.55|388.56|384.46|544
1625159100000|2021-07-01 17:05:00|390.41|386.31|391.56|387.46|391.87|387.77|390.41|386.31|428
1625159400000|2021-07-01 17:10:00|391.55|387.45|390.54|386.44|391.88|387.78|390.3|386.2|397
1625159700000|2021-07-01 17:15:00|390.55|386.45|391.81|387.71|391.96|387.86|390.53|386.43|351
1625160000000|2021-07-01 17:20:00|391.78|387.68|391.73|387.63|393.32|389.22|391.3|387.2|380
1625160300000|2021-07-01 17:25:00|391.69|387.59|390.1|386|391.86|387.76|389.56|385.46|459
1625160600000|2021-07-01 17:30:00|390.12|386.02|393.6|389.5|394.58|390.48|389.6|385.5|464
1625160900000|2021-07-01 17:35:00|393.65|389.55|392.73|388.63|393.99|389.89|392.68|388.58|383
1625161200000|2021-07-01 17:40:00|392.64|388.54|393.4|389.3|393.54|389.44|392.62|388.52|338
1625161500000|2021-07-01 17:45:00|393.36|389.26|394|389.9|394.43|390.33|392.9|388.8|315
1625161800000|2021-07-01 17:50:00|393.98|389.88|394.13|390.03|394.17|390.07|393.43|389.33|190
1625162100000|2021-07-01 17:55:00|394.07|389.97|394.03|389.93|394.25|390.15|393.72|389.62|317
1625162400000|2021-07-01 18:00:00|394.01|389.91|394.85|390.75|394.99|390.89|393.94|389.84|380
1625162700000|2021-07-01 18:05:00|394.81|390.71|396.35|392.25|396.46|392.36|394.59|390.49|361
1625163000000|2021-07-01 18:10:00|396.34|392.24|396.23|392.13|396.36|392.26|395.23|391.13|455
1625163300000|2021-07-01 18:15:00|396.22|392.12|395.59|391.49|396.24|392.14|395.31|391.21|388
1625163600000|2021-07-01 18:20:00|395.6|391.5|396.18|392.08|396.87|392.77|395.49|391.39|425
1625163900000|2021-07-01 18:25:00|396.19|392.09|396.3|392.2|396.42|392.32|395.8|391.7|375
1625164200000|2021-07-01 18:30:00|396.28|392.18|396.21|392.11|396.37|392.27|395.44|391.34|318
1625164500000|2021-07-01 18:35:00|396.24|392.14|396.52|392.42|396.65|392.55|395.84|391.74|262
1625164800000|2021-07-01 18:40:00|396.54|392.44|396.86|392.76|397.13|393.03|396.54|392.44|271
1625165100000|2021-07-01 18:45:00|396.85|392.75|397.47|393.37|397.55|393.45|396.41|392.31|373
1625165400000|2021-07-01 18:50:00|397.44|393.34|396.21|392.11|397.56|393.46|396.01|391.91|478
1625165700000|2021-07-01 18:55:00|396.08|391.98|394.52|390.42|396.61|392.51|393.72|389.62|490
1625166000000|2021-07-01 19:00:00|394.53|390.43|394.64|390.54|395.33|391.23|394.23|390.13|457
1625166300000|2021-07-01 19:05:00|394.65|390.55|394.52|390.42|394.83|390.73|394.2|390.1|380
1625166600000|2021-07-01 19:10:00|394.49|390.39|393.13|389.03|394.62|390.52|393.12|389.02|444
1625166900000|2021-07-01 19:15:00|393.12|389.02|392.62|388.52|393.64|389.54|392.62|388.52|487
1625167200000|2021-07-01 19:20:00|392.63|388.53|390.64|386.54|393|388.9|390.18|386.08|433
1625167500000|2021-07-01 19:25:00|390.69|386.59|390.1|386|391.69|387.59|389.6|385.5|485
1625167800000|2021-07-01 19:30:00|390.13|386.03|389.33|385.23|390.73|386.63|389.2|385.1|447
1625168100000|2021-07-01 19:35:00|389.36|385.26|389.05|384.95|390.3|386.2|387.71|383.61|588
1625168400000|2021-07-01 19:40:00|389.1|385|388.21|384.11|389.56|385.46|387.87|383.77|454
1625168700000|2021-07-01 19:45:00|388.18|384.08|388.12|384.02|389.2|385.1|387.64|383.54|477
1625169000000|2021-07-01 19:50:00|388.18|384.08|388.46|384.36|388.71|384.61|387.8|383.7|420
1625169300000|2021-07-01 19:55:00|388.45|384.35|390.67|386.57|390.81|386.71|388.44|384.34|385
1625169600000|2021-07-01 20:00:00|390.69|386.59|394.01|389.91|394.09|389.99|390.69|386.59|420
1625169900000|2021-07-01 20:05:00|394.02|389.92|394.5|390.4|395.17|391.07|394.01|389.91|464
1625170200000|2021-07-01 20:10:00|394.48|390.38|394.52|390.42|395.37|391.27|394.36|390.26|458
1625170500000|2021-07-01 20:15:00|394.46|390.36|392.5|388.4|394.52|390.42|392.47|388.37|480
1625170800000|2021-07-01 20:20:00|392.47|388.37|393.24|389.14|393.57|389.47|392.44|388.34|371
1625171100000|2021-07-01 20:25:00|393.23|389.13|393.25|389.15|394.01|389.91|392.75|388.65|363
1625171400000|2021-07-01 20:30:00|393.26|389.16|394.84|390.74|394.91|390.81|393.26|389.16|354
1625171700000|2021-07-01 20:35:00|394.8|390.7|394.67|390.57|395.02|390.92|394.26|390.16|286
1625172000000|2021-07-01 20:40:00|394.69|390.59|394.7|390.6|394.88|390.78|394.48|390.38|322
1625172300000|2021-07-01 20:45:00|394.67|390.57|394.86|390.76|394.92|390.82|393.62|389.52|342
1625172600000|2021-07-01 20:50:00|394.83|390.73|394.7|390.6|395.7|391.6|394.48|390.38|317
1625172900000|2021-07-01 20:55:00|394.73|390.63|397.5|393.4|397.52|393.42|394.7|390.6|343
1625173200000|2021-07-01 21:00:00|397.49|393.39|397.26|393.16|398.24|394.14|397.09|392.99|409
1625173500000|2021-07-01 21:05:00|397.27|393.17|396|391.9|397.54|393.44|395.93|391.83|346
1625173800000|2021-07-01 21:10:00|395.99|391.89|393.91|389.81|396.46|392.36|393.53|389.43|390
1625174100000|2021-07-01 21:15:00|393.92|389.82|394.8|390.7|394.84|390.74|393.88|389.78|108
1625174400000|2021-07-01 21:20:00|394.84|390.74|397.37|393.27|397.69|393.59|394.81|390.71|290
1625174700000|2021-07-01 21:25:00|397.39|393.29|396.14|392.04|397.78|393.68|396.14|392.04|256
1625175000000|2021-07-01 21:30:00|396.15|392.05|396.4|392.3|397.29|393.19|396.12|392.02|308
1625175300000|2021-07-01 21:35:00|396.36|392.26|395.56|391.46|396.36|392.26|395.44|391.34|314
1625175600000|2021-07-01 21:40:00|395.57|391.47|399.66|395.56|400.12|396.02|395.57|391.47|448
1625175900000|2021-07-01 21:45:00|399.63|395.53|397.86|393.76|399.81|395.71|397.3|393.2|473
1625176200000|2021-07-01 21:50:00|397.96|393.86|399.44|395.34|400.97|396.87|397.96|393.86|425
1625176500000|2021-07-01 21:55:00|399.41|395.31|399.76|395.66|399.76|395.66|398.97|394.87|340
1625176800000|2021-07-01 22:00:00|399.73|395.63|398.82|394.72|400.27|396.17|398.55|394.45|368
1625177100000|2021-07-01 22:05:00|398.81|394.71|398.81|394.71|399.65|395.55|398.2|394.1|463
1625177400000|2021-07-01 22:10:00|398.8|394.7|399.24|395.14|399.3|395.2|398.61|394.51|370
1625177700000|2021-07-01 22:15:00|399.21|395.11|399.62|395.52|399.9|395.8|398.9|394.8|321
1625178000000|2021-07-01 22:20:00|399.61|395.51|399.21|395.11|399.61|395.51|398.96|394.86|289
1625178300000|2021-07-01 22:25:00|399.2|395.1|399.53|395.43|399.59|395.49|398.15|394.05|337
1625178600000|2021-07-01 22:30:00|399.55|395.45|399.09|394.99|400.18|396.08|398.49|394.39|402
1625178900000|2021-07-01 22:35:00|399.1|395|399.07|394.97|399.12|395.02|398.73|394.63|338
1625179200000|2021-07-01 22:40:00|398.97|394.87|398.68|394.58|399.37|395.27|398.56|394.46|266
1625179500000|2021-07-01 22:45:00|398.67|394.57|399.84|395.74|400.18|396.08|398.6|394.5|354
1625179800000|2021-07-01 22:50:00|399.83|395.73|399.63|395.53|399.93|395.83|399.25|395.15|231
1625180100000|2021-07-01 22:55:00|399.64|395.54|399.2|395.1|400.18|396.08|398.97|394.87|298
1625180400000|2021-07-01 23:00:00|399.22|395.12|397.24|393.14|399.83|395.73|397.17|393.07|401
1625180700000|2021-07-01 23:05:00|397.21|393.11|398.24|394.14|398.36|394.26|397.21|393.11|302
1625181000000|2021-07-01 23:10:00|398.26|394.16|395.85|391.75|398.3|394.2|395.55|391.45|449
1625181300000|2021-07-01 23:15:00|395.87|391.77|395.24|391.14|396.39|392.29|394.78|390.68|368
1625181600000|2021-07-01 23:20:00|395.33|391.23|395.61|391.51|396.53|392.43|395.29|391.19|414
1625181900000|2021-07-01 23:25:00|395.63|391.53|396.14|392.04|396.71|392.61|395.55|391.45|379
1625182200000|2021-07-01 23:30:00|396.12|392.02|397|392.9|397.72|393.62|396.07|391.97|374
1625182500000|2021-07-01 23:35:00|396.99|392.89|396.43|392.33|397.51|393.41|396.43|392.33|263
1625182800000|2021-07-01 23:40:00|396.41|392.31|394.95|390.85|396.46|392.36|394.64|390.54|383
1625183100000|2021-07-01 23:45:00|394.96|390.86|397.27|393.17|397.33|393.23|394.74|390.64|342
1625183400000|2021-07-01 23:50:00|397.16|393.06|396.44|392.34|397.5|393.4|396.39|392.29|357
1625183700000|2021-07-01 23:55:00|396.48|392.38|394.61|390.51|396.54|392.44|394.61|390.51|416
1625184000000|2021-07-02 00:00:00|394.69|390.59|395.28|391.18|395.48|391.38|392.77|388.67|570
1625184300000|2021-07-02 00:05:00|395.3|391.2|399.02|394.92|399.16|395.06|395.14|391.04|479
1625184600000|2021-07-02 00:10:00|399.06|394.96|400.23|396.13|400.97|396.87|398.85|394.75|514
1625184900000|2021-07-02 00:15:00|400.19|396.09|399.43|395.33|400.89|396.79|399.37|395.27|399
1625185200000|2021-07-02 00:20:00|399.41|395.31|399.48|395.38|399.94|395.84|399.29|395.19|308
1625185500000|2021-07-02 00:25:00|399.47|395.37|399.15|395.05|399.87|395.77|399|394.9|375
1625185800000|2021-07-02 00:30:00|399.13|395.03|399.65|395.55|399.83|395.73|399.11|395.01|429
1625186100000|2021-07-02 00:35:00|399.64|395.54|400.23|396.13|400.48|396.38|399.31|395.21|402
1625186400000|2021-07-02 00:40:00|400.22|396.12|400|395.9|400.54|396.44|399.98|395.88|221
1625186700000|2021-07-02 00:45:00|399.98|395.88|400.04|395.94|400.88|396.78|399.71|395.61|328
1625187000000|2021-07-02 00:50:00|400|395.9|400.35|396.25|400.43|396.33|399.44|395.34|362
1625187300000|2021-07-02 00:55:00|400.37|396.27|402|397.9|402.17|398.07|400.28|396.18|327
1625187600000|2021-07-02 01:00:00|401.91|397.81|400.51|396.41|402.2|398.1|399.78|395.68|352
1625187900000|2021-07-02 01:05:00|400.53|396.43|400.2|396.1|400.55|396.45|399.61|395.51|347
1625188200000|2021-07-02 01:10:00|400.22|396.12|399.09|394.99|400.37|396.27|398.95|394.85|350
1625188500000|2021-07-02 01:15:00|399.05|394.95|397.44|393.34|399.31|395.21|397.44|393.34|291
1625188800000|2021-07-02 01:20:00|397.45|393.35|395.02|390.92|397.69|393.59|394.98|390.88|402
1625189100000|2021-07-02 01:25:00|395|390.9|394.63|390.53|395.01|390.91|394.03|389.93|439
1625189400000|2021-07-02 01:30:00|394.68|390.58|392.85|388.75|395.4|391.3|391.93|387.83|453
1625189700000|2021-07-02 01:35:00|392.84|388.74|391.63|387.53|393|388.9|391.33|387.23|360
1625190000000|2021-07-02 01:40:00|391.76|387.66|391.99|387.89|392.74|388.64|390.9|386.8|383
1625190300000|2021-07-02 01:45:00|391.93|387.83|391.29|387.19|391.98|387.88|390.61|386.51|456
1625190600000|2021-07-02 01:50:00|391.33|387.23|391.49|387.39|392.2|388.1|390.95|386.85|413
1625190900000|2021-07-02 01:55:00|391.5|387.4|389.92|385.82|391.74|387.64|389.18|385.08|474
1625191200000|2021-07-02 02:00:00|389.93|385.83|389.9|385.8|391.55|387.45|389.09|384.99|498
1625191500000|2021-07-02 02:05:00|390.01|385.91|390.08|385.98|390.41|386.31|389.51|385.41|416
1625191800000|2021-07-02 02:10:00|390.07|385.97|388.74|384.64|390.26|386.16|388.7|384.6|383
1625192100000|2021-07-02 02:15:00|388.85|384.75|389.95|385.85|391.83|387.73|388.84|384.74|489
1625192400000|2021-07-02 02:20:00|389.99|385.89|390.53|386.43|390.66|386.56|389.87|385.77|355
1625192700000|2021-07-02 02:25:00|390.56|386.46|390.51|386.41|390.74|386.64|390.1|386|331
1625193000000|2021-07-02 02:30:00|390.55|386.45|391.43|387.33|392.1|388|390.55|386.45|398
1625193300000|2021-07-02 02:35:00|391.45|387.35|389.62|385.52|391.48|387.38|389.5|385.4|420
1625193600000|2021-07-02 02:40:00|389.65|385.55|390.88|386.78|391.1|387|389.58|385.48|359
1625193900000|2021-07-02 02:45:00|390.87|386.77|390.17|386.07|390.88|386.78|389|384.9|481
1625194200000|2021-07-02 02:50:00|390.13|386.03|389.84|385.74|390.47|386.37|389.59|385.49|331
1625194500000|2021-07-02 02:55:00|389.81|385.71|390.76|386.66|390.79|386.69|389.29|385.19|252
1625194800000|2021-07-02 03:00:00|390.73|386.63|386.81|382.71|391.08|386.98|383.68|379.58|569
1625195100000|2021-07-02 03:05:00|386.8|382.7|387.56|383.46|387.84|383.74|386.76|382.66|475
1625195400000|2021-07-02 03:10:00|387.46|383.36|385.15|381.05|387.89|383.79|383.88|379.78|532
1625195700000|2021-07-02 03:15:00|385.16|381.06|385.56|381.46|386.5|382.4|384.78|380.68|448
1625196000000|2021-07-02 03:20:00|385.52|381.42|385.05|380.95|385.75|381.65|384.49|380.39|469
1625196300000|2021-07-02 03:25:00|385.04|380.94|384.58|380.48|385.58|381.48|383.05|378.95|511
1625196600000|2021-07-02 03:30:00|384.6|380.5|383.99|379.89|384.9|380.8|383.18|379.08|566
1625196900000|2021-07-02 03:35:00|384.09|379.99|384.17|380.07|384.49|380.39|383.41|379.31|399
1625197200000|2021-07-02 03:40:00|384.16|380.06|383.45|379.35|384.58|380.48|382.08|377.98|481
1625197500000|2021-07-02 03:45:00|383.42|379.32|382.25|378.15|383.51|379.41|382.06|377.96|447
1625197800000|2021-07-02 03:50:00|382.26|378.16|381.45|377.35|382.93|378.83|380.62|376.52|486
1625198100000|2021-07-02 03:55:00|381.38|377.28|381.87|377.77|382.27|378.17|380.96|376.86|450
1625198400000|2021-07-02 04:00:00|381.75|377.65|382.72|378.62|382.87|378.77|380.53|376.43|561
1625198700000|2021-07-02 04:05:00|382.71|378.61|382.45|378.35|383.16|379.06|381.84|377.74|491
1625199000000|2021-07-02 04:10:00|382.46|378.36|383.43|379.33|383.9|379.8|381.65|377.55|450
1625199300000|2021-07-02 04:15:00|383.41|379.31|384.65|380.55|385.26|381.16|383.26|379.16|427
1625199600000|2021-07-02 04:20:00|384.66|380.56|385.35|381.25|385.42|381.32|384.31|380.21|361
1625199900000|2021-07-02 04:25:00|385.36|381.26|382.56|378.46|385.36|381.26|382.56|378.46|426
1625200200000|2021-07-02 04:30:00|382.55|378.45|382.19|378.09|383.4|379.3|381.73|377.63|465
1625200500000|2021-07-02 04:35:00|382.2|378.1|384.14|380.04|384.3|380.2|382.16|378.06|328
1625200800000|2021-07-02 04:40:00|384.12|380.02|383.91|379.81|384.35|380.25|382.63|378.53|438
1625201100000|2021-07-02 04:45:00|383.77|379.67|384.13|380.03|384.3|380.2|382.79|378.69|351
1625201400000|2021-07-02 04:50:00|384.15|380.05|383.09|378.99|384.65|380.55|383.09|378.99|440
1625201700000|2021-07-02 04:55:00|383.08|378.98|384.28|380.18|384.47|380.37|383.02|378.92|436
1625202000000|2021-07-02 05:00:00|384.29|380.19|384.73|380.63|384.92|380.82|383.33|379.23|474
1625202300000|2021-07-02 05:05:00|384.81|380.71|383.47|379.37|384.88|380.78|383.13|379.03|448
1625202600000|2021-07-02 05:10:00|383.52|379.42|383.11|379.01|384.1|380|383.07|378.97|389
1625202900000|2021-07-02 05:15:00|383.1|379|384.79|380.69|384.87|380.77|382.77|378.67|373
1625203200000|2021-07-02 05:20:00|384.77|380.67|385.01|380.91|385.56|381.46|384.31|380.21|361
1625203500000|2021-07-02 05:25:00|384.99|380.89|384.16|380.06|385.6|381.5|383.73|379.63|376
1625203800000|2021-07-02 05:30:00|384.15|380.05|383.42|379.32|385.21|381.11|383.32|379.22|459
1625204100000|2021-07-02 05:35:00|383.49|379.39|381.9|377.8|384.12|380.02|381.9|377.8|435
1625204400000|2021-07-02 05:40:00|381.88|377.78|381.72|377.62|382.47|378.37|381.56|377.46|416
1625204700000|2021-07-02 05:45:00|381.69|377.59|379.09|374.99|382.11|378.01|378.08|373.98|560
1625205000000|2021-07-02 05:50:00|379.08|374.98|379.74|375.64|380.21|376.11|378.51|374.41|472
1625205300000|2021-07-02 05:55:00|379.73|375.63|379.58|375.48|380.01|375.91|378.82|374.72|426
1625205600000|2021-07-02 06:00:00|379.56|375.46|382.06|377.96|382.06|377.96|379.13|375.03|435
1625205900000|2021-07-02 06:05:00|382.2|378.1|381.05|376.95|382.23|378.13|380.29|376.19|470
1625206200000|2021-07-02 06:10:00|381.01|376.91|378.67|374.57|381.01|376.91|378.32|374.22|440
1625206500000|2021-07-02 06:15:00|378.64|374.54|378.08|373.98|379.5|375.4|377.5|373.4|450
1625206800000|2021-07-02 06:20:00|378.09|373.99|378.79|374.69|379.7|375.6|377.91|373.81|445
1625207100000|2021-07-02 06:25:00|378.68|374.58|379.5|375.4|379.7|375.6|377.65|373.55|500
1625207400000|2021-07-02 06:30:00|379.51|375.41|380.31|376.21|380.51|376.41|379.46|375.36|415
1625207700000|2021-07-02 06:35:00|380.3|376.2|377.9|373.8|380.47|376.37|377.79|373.69|486
1625208000000|2021-07-02 06:40:00|377.87|373.77|379.06|374.96|379.23|375.13|377.48|373.38|482
1625208300000|2021-07-02 06:45:00|379.07|374.97|379.77|375.67|380.14|376.04|378.43|374.33|421
1625208600000|2021-07-02 06:50:00|379.76|375.66|380.23|376.13|380.41|376.31|378.96|374.86|370
1625208900000|2021-07-02 06:55:00|380.24|376.14|379.84|375.74|380.75|376.65|379.39|375.29|475
1625209200000|2021-07-02 07:00:00|379.87|375.77|381.27|377.17|381.39|377.29|378.63|374.53|517
1625209500000|2021-07-02 07:05:00|381.23|377.13|381.15|377.05|381.35|377.25|380.8|376.7|365
1625209800000|2021-07-02 07:10:00|381.08|376.98|380.88|376.78|381.11|377.01|380.44|376.34|441
1625210100000|2021-07-02 07:15:00|380.87|376.77|381.83|377.73|381.83|377.73|380.82|376.72|379
1625210400000|2021-07-02 07:20:00|381.85|377.75|380.74|376.64|381.85|377.75|380.51|376.41|400
1625210700000|2021-07-02 07:25:00|380.72|376.62|381.61|377.51|381.88|377.78|380.72|376.62|354
1625211000000|2021-07-02 07:30:00|381.64|377.54|381.58|377.48|381.78|377.68|381.26|377.16|332
1625211300000|2021-07-02 07:35:00|381.56|377.46|381.43|377.33|381.74|377.64|381.29|377.19|327
1625211600000|2021-07-02 07:40:00|381.41|377.31|382.12|378.02|382.17|378.07|381.34|377.24|367
1625211900000|2021-07-02 07:45:00|382.13|378.03|383.12|379.02|384.06|379.96|382.13|378.03|445
1625212200000|2021-07-02 07:50:00|383.17|379.07|383.97|379.87|384.11|380.01|383.12|379.02|388
1625212500000|2021-07-02 07:55:00|383.95|379.85|383.31|379.21|384.32|380.22|383.06|378.96|474
1625212800000|2021-07-02 08:00:00|383.3|379.2|382.91|378.81|383.46|379.36|382.7|378.6|455
1625213100000|2021-07-02 08:05:00|382.93|378.83|383.3|379.2|383.35|379.25|382.72|378.62|365
1625213400000|2021-07-02 08:10:00|383.37|379.27|385.62|381.52|385.85|381.75|383.3|379.2|363
1625213700000|2021-07-02 08:15:00|385.58|381.48|387.38|383.28|387.38|383.28|385.51|381.41|306
1625214000000|2021-07-02 08:20:00|387.36|383.26|386.16|382.06|387.51|383.41|386.16|382.06|380
1625214300000|2021-07-02 08:25:00|386.15|382.05|385.11|381.01|386.23|382.13|385.11|381.01|406
1625214600000|2021-07-02 08:30:00|385.16|381.06|384.1|380|385.47|381.37|383.92|379.82|414
1625214900000|2021-07-02 08:35:00|384.11|380.01|383.21|379.11|384.67|380.57|383.02|378.92|345
1625215200000|2021-07-02 08:40:00|383.19|379.09|383.49|379.39|383.71|379.61|382.99|378.89|407
1625215500000|2021-07-02 08:45:00|383.51|379.41|384.63|380.53|384.93|380.83|383.45|379.35|373
1625215800000|2021-07-02 08:50:00|384.65|380.55|384.6|380.5|385.58|381.48|383.95|379.85|382
1625216100000|2021-07-02 08:55:00|384.62|380.52|385|380.9|386.11|382.01|384.19|380.09|323
1625216400000|2021-07-02 09:00:00|385.01|380.91|383.22|379.12|385.14|381.04|383.22|379.12|372
1625216700000|2021-07-02 09:05:00|383.19|379.09|381.95|377.85|383.19|379.09|381.83|377.73|425
1625217000000|2021-07-02 09:10:00|381.97|377.87|382.32|378.22|382.8|378.7|381.65|377.55|380
1625217300000|2021-07-02 09:15:00|382.37|378.27|379.63|375.53|382.38|378.28|379.26|375.16|557
1625217600000|2021-07-02 09:20:00|379.62|375.52|378.79|374.69|379.91|375.81|378.6|374.5|459
1625217900000|2021-07-02 09:25:00|378.8|374.7|378.74|374.64|379.78|375.68|378.63|374.53|347
1625218200000|2021-07-02 09:30:00|378.73|374.63|378.49|374.39|379.11|375.01|377.97|373.87|406
1625218500000|2021-07-02 09:35:00|378.43|374.33|379.37|375.27|379.37|375.27|378.14|374.04|360
1625218800000|2021-07-02 09:40:00|379.42|375.32|378.56|374.46|380.88|376.78|378.33|374.23|402
1625219100000|2021-07-02 09:45:00|378.55|374.45|379.73|375.63|379.82|375.72|378.55|374.45|369
1625219400000|2021-07-02 09:50:00|379.74|375.64|379.07|374.97|380.18|376.08|379|374.9|395
1625219700000|2021-07-02 09:55:00|379.09|374.99|379.24|375.14|379.94|375.84|378.84|374.74|444
1625220000000|2021-07-02 10:00:00|379.25|375.15|378.17|374.07|379.25|375.15|378.17|374.07|406
1625220300000|2021-07-02 10:05:00|378.2|374.1|378.34|374.24|378.37|374.27|377.45|373.35|442
1625220600000|2021-07-02 10:10:00|378.3|374.2|377.71|373.61|378.8|374.7|377.06|372.96|434
1625220900000|2021-07-02 10:15:00|377.7|373.6|378.6|374.5|378.69|374.59|376.68|372.58|463
1625221200000|2021-07-02 10:20:00|378.57|374.47|378.32|374.22|379.47|375.37|377.42|373.32|376
1625221500000|2021-07-02 10:25:00|378.31|374.21|380.03|375.93|380.05|375.95|377.79|373.69|346
1625221800000|2021-07-02 10:30:00|380|375.9|380.51|376.41|381.24|377.14|379.8|375.7|392
1625222100000|2021-07-02 10:35:00|380.5|376.4|378.66|374.56|380.5|376.4|378.51|374.41|390
1625222400000|2021-07-02 10:40:00|378.62|374.52|378.94|374.84|379.46|375.36|378.15|374.05|336
1625222700000|2021-07-02 10:45:00|378.96|374.86|379.61|375.51|380.12|376.02|378.04|373.94|377
1625223000000|2021-07-02 10:50:00|379.63|375.53|378.68|374.58|380.07|375.97|378.45|374.35|374
1625223300000|2021-07-02 10:55:00|378.67|374.57|380.45|376.35|380.74|376.64|378.56|374.46|372
1625223600000|2021-07-02 11:00:00|380.48|376.38|380.77|376.67|381.18|377.08|379.31|375.21|446
1625223900000|2021-07-02 11:05:00|380.9|376.8|381.89|377.79|382.42|378.32|380.81|376.71|489
1625224200000|2021-07-02 11:10:00|381.9|377.8|383.56|379.46|383.58|379.48|381.87|377.77|399
1625224500000|2021-07-02 11:15:00|383.58|379.48|382.92|378.82|383.75|379.65|382.26|378.16|352
1625224800000|2021-07-02 11:20:00|382.86|378.76|382.41|378.31|382.91|378.81|381.79|377.69|356
1625225100000|2021-07-02 11:25:00|382.43|378.33|381.39|377.29|382.82|378.72|381.38|377.28|276
1625225400000|2021-07-02 11:30:00|381.41|377.31|379.15|375.05|381.68|377.58|379|374.9|473
1625225700000|2021-07-02 11:35:00|379.19|375.09|380.1|376|380.24|376.14|378.23|374.13|401
1625226000000|2021-07-02 11:40:00|380.11|376.01|381.17|377.07|381.25|377.15|379.3|375.2|420
1625226300000|2021-07-02 11:45:00|381.19|377.09|381.69|377.59|381.88|377.78|380.86|376.76|400
1625226600000|2021-07-02 11:50:00|381.68|377.58|378.32|374.22|381.68|377.58|378.24|374.14|458
1625226900000|2021-07-02 11:55:00|378.37|374.27|379.57|375.47|380.21|376.11|378.2|374.1|460
1625227200000|2021-07-02 12:00:00|379.59|375.49|380.19|376.09|380.75|376.65|378.44|374.34|488
1625227500000|2021-07-02 12:05:00|380.15|376.05|380.99|376.89|381.11|377.01|379.46|375.36|478
1625227800000|2021-07-02 12:10:00|380.98|376.88|379.29|375.19|381.04|376.94|379.19|375.09|445
1625228100000|2021-07-02 12:15:00|379.28|375.18|380.62|376.52|380.67|376.57|379.04|374.94|446
1625228400000|2021-07-02 12:20:00|380.66|376.56|378.74|374.64|380.68|376.58|378.6|374.5|435
1625228700000|2021-07-02 12:25:00|378.73|374.63|379.1|375|379.27|375.17|378.43|374.33|450
1625229000000|2021-07-02 12:30:00|379.13|375.03|381.03|376.93|382.54|378.44|378.55|374.45|562
1625229300000|2021-07-02 12:35:00|381.01|376.91|380.92|376.82|382.36|378.26|380.71|376.61|462
1625229600000|2021-07-02 12:40:00|380.91|376.81|381.8|377.7|381.84|377.74|380.69|376.59|394
1625229900000|2021-07-02 12:45:00|381.84|377.74|383.8|379.7|384|379.9|381.57|377.47|422
1625230200000|2021-07-02 12:50:00|383.79|379.69|383.01|378.91|383.81|379.71|382.56|378.46|318
1625230500000|2021-07-02 12:55:00|383|378.9|383.33|379.23|383.64|379.54|382.65|378.55|235
1625230800000|2021-07-02 13:00:00|383.28|379.18|382.49|378.39|383.51|379.41|381.74|377.64|390
1625231100000|2021-07-02 13:05:00|382.5|378.4|384.11|380.01|384.11|380.01|382.09|377.99|394
1625231400000|2021-07-02 13:10:00|384.12|380.02|385.68|381.58|385.86|381.76|384.12|380.02|430
1625231700000|2021-07-02 13:15:00|385.72|381.62|384.57|380.47|386.45|382.35|384.49|380.39|502
1625232000000|2021-07-02 13:20:00|384.56|380.46|383.6|379.5|384.86|380.76|383.48|379.38|445
1625232300000|2021-07-02 13:25:00|383.55|379.45|383.82|379.72|384.16|380.06|383.05|378.95|426
1625232600000|2021-07-02 13:30:00|383.77|379.67|382.16|378.06|384|379.9|381.07|376.97|437
1625232900000|2021-07-02 13:35:00|382.17|378.07|382.82|378.72|383.58|379.48|382.12|378.02|413
1625233200000|2021-07-02 13:40:00|382.92|378.82|383.6|379.5|383.65|379.55|382.49|378.39|365
1625233500000|2021-07-02 13:45:00|383.61|379.51|385.84|381.74|385.99|381.89|383.53|379.43|530
1625233800000|2021-07-02 13:50:00|385.78|381.68|385.63|381.53|385.98|381.88|385.57|381.47|465
1625234100000|2021-07-02 13:55:00|385.62|381.52|385.15|381.05|385.62|381.52|384.86|380.76|416
1625234400000|2021-07-02 14:00:00|385.19|381.09|384.96|380.86|385.42|381.32|384.29|380.19|562
1625234700000|2021-07-02 14:05:00|384.95|380.85|383.9|379.8|385.22|381.12|383.73|379.63|464
1625235000000|2021-07-02 14:10:00|384.04|379.94|384.13|380.03|384.2|380.1|383.62|379.52|389
1625235300000|2021-07-02 14:15:00|384.12|380.02|383.32|379.22|384.38|380.28|382.97|378.87|568
1625235600000|2021-07-02 14:20:00|383.33|379.23|385.05|380.95|385.27|381.17|383.32|379.22|400
1625235900000|2021-07-02 14:25:00|385.04|380.94|386.05|381.95|386.71|382.61|384.75|380.65|543
1625236200000|2021-07-02 14:30:00|386.02|381.92|388.25|384.15|388.98|384.88|385.99|381.89|596
1625236500000|2021-07-02 14:35:00|388.22|384.12|388.41|384.31|388.49|384.39|387.55|383.45|548
1625236800000|2021-07-02 14:40:00|388.43|384.33|387.99|383.89|388.72|384.62|387.76|383.66|492
1625237100000|2021-07-02 14:45:00|387.98|383.88|387.72|383.62|388.37|384.27|386.64|382.54|478
1625237400000|2021-07-02 14:50:00|387.77|383.67|387.59|383.49|388.2|384.1|387.43|383.33|378
1625237700000|2021-07-02 14:55:00|387.58|383.48|388.91|384.81|388.92|384.82|387.4|383.3|370
1625238000000|2021-07-02 15:00:00|388.98|384.88|388.78|384.68|391.09|386.99|388.48|384.38|519
1625238300000|2021-07-02 15:05:00|388.76|384.66|388.82|384.72|389.22|385.12|388.61|384.51|407
1625238600000|2021-07-02 15:10:00|388.81|384.71|388.15|384.05|388.82|384.72|387.5|383.4|478
1625238900000|2021-07-02 15:15:00|388.06|383.96|386.7|382.6|388.16|384.06|386.34|382.24|412
1625239200000|2021-07-02 15:20:00|386.69|382.59|386.97|382.87|386.97|382.87|386.44|382.34|424
1625239500000|2021-07-02 15:25:00|386.93|382.83|386.74|382.64|387.13|383.03|386.04|381.94|533
1625239800000|2021-07-02 15:30:00|386.72|382.62|387.09|382.99|387.74|383.64|386.32|382.22|339
1625240100000|2021-07-02 15:35:00|387.16|383.06|387.69|383.59|387.94|383.84|387.16|383.06|309
1625240400000|2021-07-02 15:40:00|387.7|383.6|387.7|383.6|388.11|384.01|387.32|383.22|469
1625240700000|2021-07-02 15:45:00|387.68|383.58|387.83|383.73|387.98|383.88|386.23|382.13|450
1625241000000|2021-07-02 15:50:00|387.8|383.7|386.72|382.62|387.82|383.72|386.66|382.56|336
1625241300000|2021-07-02 15:55:00|386.73|382.63|388.15|384.05|388.15|384.05|386.39|382.29|419
1625241600000|2021-07-02 16:00:00|388.13|384.03|387.58|383.48|388.38|384.28|387.23|383.13|469
1625241900000|2021-07-02 16:05:00|387.59|383.49|388.74|384.64|388.93|384.83|387.58|383.48|456
1625242200000|2021-07-02 16:10:00|388.75|384.65|389.23|385.13|389.34|385.24|388.5|384.4|410
1625242500000|2021-07-02 16:15:00|389.24|385.14|390.1|386|392.07|387.97|389.11|385.01|560
1625242800000|2021-07-02 16:20:00|390.11|386.01|388.57|384.47|391.15|387.05|388.23|384.13|515
1625243100000|2021-07-02 16:25:00|388.56|384.46|388.34|384.24|388.82|384.72|388|383.9|363
1625243400000|2021-07-02 16:30:00|388.35|384.25|387.7|383.6|388.4|384.3|387.37|383.27|326
1625243700000|2021-07-02 16:35:00|387.73|383.63|386.96|382.86|387.82|383.72|386.78|382.68|225
1625244000000|2021-07-02 16:40:00|387.01|382.91|386.44|382.34|387.1|383|386.27|382.17|305
1625244300000|2021-07-02 16:45:00|386.46|382.36|387.05|382.95|387.28|383.18|386.13|382.03|457
1625244600000|2021-07-02 16:50:00|387.07|382.97|387.71|383.61|387.87|383.77|386.86|382.76|408
1625244900000|2021-07-02 16:55:00|387.67|383.57|387.04|382.94|387.86|383.76|386.96|382.86|424
1625245200000|2021-07-02 17:00:00|387.05|382.95|389.16|385.06|389.44|385.34|387.05|382.95|530
1625245500000|2021-07-02 17:05:00|389.15|385.05|387.85|383.75|389.15|385.05|387.66|383.56|387
1625245800000|2021-07-02 17:10:00|387.9|383.8|388.25|384.15|388.36|384.26|387.86|383.76|390
1625246100000|2021-07-02 17:15:00|388.2|384.1|386.58|382.48|388.28|384.18|386.37|382.27|353
1625246400000|2021-07-02 17:20:00|386.57|382.47|387.25|383.15|388.1|384|386.48|382.38|389
1625246700000|2021-07-02 17:25:00|387.26|383.16|387.6|383.5|387.85|383.75|387.16|383.06|423
1625247000000|2021-07-02 17:30:00|387.62|383.52|387.1|383|387.95|383.85|386.7|382.6|390
1625247300000|2021-07-02 17:35:00|387.07|382.97|388.07|383.97|388.16|384.06|387.07|382.97|369
1625247600000|2021-07-02 17:40:00|388.05|383.95|387.08|382.98|388.76|384.66|387.08|382.98|359
1625247900000|2021-07-02 17:45:00|387.09|382.99|385.38|381.28|387.1|383|384.9|380.8|381
1625248200000|2021-07-02 17:50:00|385.39|381.29|385.5|381.4|386.02|381.92|384.84|380.74|438
1625248500000|2021-07-02 17:55:00|385.52|381.42|385.96|381.86|386.18|382.08|385.43|381.33|324
1625248800000|2021-07-02 18:00:00|385.94|381.84|384.7|380.6|386.06|381.96|384.21|380.11|460
1625249100000|2021-07-02 18:05:00|384.71|380.61|384.94|380.84|385.5|381.4|384.46|380.36|490
1625249400000|2021-07-02 18:10:00|384.95|380.85|384.41|380.31|385.24|381.14|384.1|380|452
1625249700000|2021-07-02 18:15:00|384.42|380.32|384.18|380.08|384.57|380.47|383.46|379.36|323
1625250000000|2021-07-02 18:20:00|384.14|380.04|384.06|379.96|384.4|380.3|382.79|378.69|394
1625250300000|2021-07-02 18:25:00|384.03|379.93|384.23|380.13|384.48|380.38|383.34|379.24|347
1625250600000|2021-07-02 18:30:00|384.21|380.11|383.84|379.74|384.73|380.63|383.74|379.64|312
1625250900000|2021-07-02 18:35:00|383.87|379.77|384.48|380.38|384.48|380.38|383.49|379.39|166
1625251200000|2021-07-02 18:40:00|384.31|380.21|384.3|380.2|384.42|380.32|383.69|379.59|231
1625251500000|2021-07-02 18:45:00|384.32|380.22|384.55|380.45|384.65|380.55|383.94|379.84|321
1625251800000|2021-07-02 18:50:00|384.54|380.44|384.52|380.42|384.54|380.44|383.34|379.24|410
1625252100000|2021-07-02 18:55:00|384.53|380.43|383.27|379.17|384.53|380.43|383.01|378.91|476
1625252400000|2021-07-02 19:00:00|383.29|379.19|382.99|378.89|384.05|379.95|382.7|378.6|372
1625252700000|2021-07-02 19:05:00|382.96|378.86|383.12|379.02|383.2|379.1|382.5|378.4|314
1625253000000|2021-07-02 19:10:00|383.13|379.03|382.69|378.59|383.36|379.26|382.49|378.39|378
1625253300000|2021-07-02 19:15:00|382.7|378.6|383.3|379.2|383.48|379.38|382.45|378.35|394
1625253600000|2021-07-02 19:20:00|383.31|379.21|382.71|378.61|383.39|379.29|382.6|378.5|455
1625253900000|2021-07-02 19:25:00|382.7|378.6|383.1|379|383.24|379.14|382.68|378.58|292
1625254200000|2021-07-02 19:30:00|383.14|379.04|384.17|380.07|384.22|380.12|382.89|378.79|371
1625254500000|2021-07-02 19:35:00|384.18|380.08|383.98|379.88|384.29|380.19|383.58|379.48|349
1625254800000|2021-07-02 19:40:00|383.99|379.89|383.97|379.87|384.3|380.2|383.55|379.45|222
1625255100000|2021-07-02 19:45:00|383.99|379.89|383.95|379.85|384.45|380.35|383.06|378.96|300
1625255400000|2021-07-02 19:50:00|383.98|379.88|383.78|379.68|384.24|380.14|383.38|379.28|334
1625255700000|2021-07-02 19:55:00|383.79|379.69|384.42|380.32|384.52|380.42|383.37|379.27|309
1625256000000|2021-07-02 20:00:00|384.39|380.29|382.75|378.65|384.47|380.37|382.55|378.45|357
1625256300000|2021-07-02 20:05:00|382.77|378.67|383.03|378.93|383.7|379.6|382.64|378.54|336
1625256600000|2021-07-02 20:10:00|383.02|378.92|382.66|378.56|383.05|378.95|382.23|378.13|276
1625256900000|2021-07-02 20:15:00|382.68|378.58|381.51|377.41|382.77|378.67|380.76|376.66|404
1625257200000|2021-07-02 20:20:00|381.52|377.42|382.52|378.42|382.61|378.51|381.26|377.16|319
1625257500000|2021-07-02 20:25:00|382.61|378.51|383.96|379.86|384.1|380|382.53|378.43|259
1625257800000|2021-07-02 20:30:00|383.98|379.88|383.63|379.53|384.62|380.52|383.05|378.95|334
1625258100000|2021-07-02 20:35:00|383.52|379.42|384.14|380.04|384.3|380.2|383.42|379.32|314
1625258400000|2021-07-02 20:40:00|384.16|380.06|384.05|379.95|384.67|380.57|384.04|379.94|280
1625258700000|2021-07-02 20:45:00|384.06|379.96|382.85|378.75|384.32|380.22|382.67|378.57|362
1625259000000|2021-07-02 20:50:00|382.83|378.73|382.57|378.47|383.52|379.42|382.45|378.35|357
1625259300000|2021-07-02 20:55:00|382.53|378.43|383.09|378.99|383.22|379.12|382.38|378.28|240
1625295600000|2021-07-03 07:00:00|392|387.9|391.51|387.41|392.31|388.21|391.24|387.14|332
1625295900000|2021-07-03 07:05:00|391.48|387.38|393.13|389.03|393.2|389.1|391.48|387.38|388
1625296200000|2021-07-03 07:10:00|393.12|389.02|391.97|387.87|393.24|389.14|391.84|387.74|365
1625296500000|2021-07-03 07:15:00|391.99|387.89|392.81|388.71|392.96|388.86|391.97|387.87|375
1625296800000|2021-07-03 07:20:00|392.8|388.7|394.17|390.07|394.41|390.31|392.79|388.69|475
1625297100000|2021-07-03 07:25:00|394.16|390.06|395.56|391.46|395.61|391.51|394.16|390.06|305
1625297400000|2021-07-03 07:30:00|395.58|391.48|398.37|394.27|399.06|394.96|395.5|391.4|669
1625297700000|2021-07-03 07:35:00|398.38|394.28|398.84|394.74|399.68|395.58|398.24|394.14|574
1625298000000|2021-07-03 07:40:00|398.86|394.76|400.08|395.98|401.23|397.13|398.86|394.76|534
1625298300000|2021-07-03 07:45:00|400.09|395.99|399.4|395.3|400.75|396.65|399.23|395.13|503
1625298600000|2021-07-03 07:50:00|399.41|395.31|400.34|396.24|400.7|396.6|399.38|395.28|465
1625298900000|2021-07-03 07:55:00|400.29|396.19|400.74|396.64|401.73|397.63|400.28|396.18|648
1625299200000|2021-07-03 08:00:00|400.73|396.63|400.17|396.07|400.89|396.79|400.06|395.96|488
1625299500000|2021-07-03 08:05:00|400.18|396.08|399.65|395.55|400.56|396.46|399.63|395.53|395
1625299800000|2021-07-03 08:10:00|399.67|395.57|400.18|396.08|400.26|396.16|399.61|395.51|463
1625300100000|2021-07-03 08:15:00|400.16|396.06|400.23|396.13|400.38|396.28|399.93|395.83|341
1625300400000|2021-07-03 08:20:00|400.24|396.14|400.82|396.72|400.82|396.72|399.59|395.49|332
1625300700000|2021-07-03 08:25:00|400.81|396.71|401.63|397.53|401.63|397.53|400.49|396.39|362
1625301000000|2021-07-03 08:30:00|401.64|397.54|402.35|398.25|404.06|399.96|401.64|397.54|544
1625301300000|2021-07-03 08:35:00|402.33|398.23|401.75|397.65|402.33|398.23|401.6|397.5|413
1625301600000|2021-07-03 08:40:00|401.74|397.64|402.25|398.15|402.84|398.74|401.7|397.6|458
1625301900000|2021-07-03 08:45:00|402.22|398.12|402.31|398.21|402.31|398.21|401.65|397.55|506
1625302200000|2021-07-03 08:50:00|402.29|398.19|402.55|398.45|402.56|398.46|402.06|397.96|362
1625302500000|2021-07-03 08:55:00|402.57|398.47|401.78|397.68|402.57|398.47|401.63|397.53|250
1625302800000|2021-07-03 09:00:00|401.79|397.69|403.07|398.97|403.67|399.57|401.71|397.61|466
1625303100000|2021-07-03 09:05:00|403.08|398.98|403.41|399.31|403.66|399.56|402.78|398.68|438
1625303400000|2021-07-03 09:10:00|403.39|399.29|403.9|399.8|404.08|399.98|403.1|399|411
1625303700000|2021-07-03 09:15:00|403.89|399.79|404.12|400.02|404.14|400.04|403.89|399.79|272
1625304000000|2021-07-03 09:20:00|404.11|400.01|402.33|398.23|404.11|400.01|402.29|398.19|272
1625304300000|2021-07-03 09:25:00|402.32|398.22|402.94|398.84|403.39|399.29|402.32|398.22|361
1625304600000|2021-07-03 09:30:00|403.01|398.91|402.31|398.21|403.09|398.99|402.21|398.11|326
1625304900000|2021-07-03 09:35:00|402.3|398.2|403.14|399.04|403.43|399.33|402.2|398.1|265
1625305200000|2021-07-03 09:40:00|403.13|399.03|403.89|399.79|403.92|399.82|403.13|399.03|284
1625305500000|2021-07-03 09:45:00|403.86|399.76|403.74|399.64|404.12|400.02|403.29|399.19|379
1625305800000|2021-07-03 09:50:00|403.75|399.65|405.08|400.98|405.17|401.07|403.65|399.55|419
1625306100000|2021-07-03 09:55:00|405.09|400.99|404.84|400.74|405.37|401.27|404.81|400.71|307
1625306400000|2021-07-03 10:00:00|404.83|400.73|403.36|399.26|405.06|400.96|403.35|399.25|443
1625306700000|2021-07-03 10:05:00|403.35|399.25|404.27|400.17|404.61|400.51|403.1|399|292
1625307000000|2021-07-03 10:10:00|404.24|400.14|404.12|400.02|404.33|400.23|403.62|399.52|310
1625307300000|2021-07-03 10:15:00|404.11|400.01|403.36|399.26|404.13|400.03|403.08|398.98|317
1625307600000|2021-07-03 10:20:00|403.35|399.25|403.55|399.45|403.84|399.74|403.29|399.19|293
1625307900000|2021-07-03 10:25:00|403.54|399.44|403.28|399.18|403.65|399.55|403.09|398.99|267
1625308200000|2021-07-03 10:30:00|403.24|399.14|403.45|399.35|403.64|399.54|403.16|399.06|368
1625308500000|2021-07-03 10:35:00|403.44|399.34|403.18|399.08|403.45|399.35|402.81|398.71|292
1625308800000|2021-07-03 10:40:00|403.19|399.09|403.91|399.81|404.27|400.17|403.18|399.08|380
1625309100000|2021-07-03 10:45:00|403.9|399.8|403.96|399.86|404.09|399.99|403.84|399.74|279
1625309400000|2021-07-03 10:50:00|403.95|399.85|404.13|400.03|404.31|400.21|403.92|399.82|276
1625309700000|2021-07-03 10:55:00|404.1|400|404.22|400.12|404.23|400.13|403.67|399.57|423
1625310000000|2021-07-03 11:00:00|404.2|400.1|402.89|398.79|404.35|400.25|402.73|398.63|338
1625310300000|2021-07-03 11:05:00|402.9|398.8|402.92|398.82|403.42|399.32|402.8|398.7|218
1625310600000|2021-07-03 11:10:00|402.93|398.83|403.2|399.1|403.21|399.11|402.86|398.76|286
1625310900000|2021-07-03 11:15:00|403.19|399.09|402.21|398.11|403.55|399.45|402.21|398.11|317
1625311200000|2021-07-03 11:20:00|402.24|398.14|401.99|397.89|402.33|398.23|401.69|397.59|289
1625311500000|2021-07-03 11:25:00|402|397.9|402.04|397.94|402.33|398.23|401.97|397.87|213
1625311800000|2021-07-03 11:30:00|402.05|397.95|401.5|397.4|402.16|398.06|401.5|397.4|213
1625312100000|2021-07-03 11:35:00|401.51|397.41|401.62|397.52|401.76|397.66|401.42|397.32|222
1625312400000|2021-07-03 11:40:00|401.61|397.51|401.71|397.61|401.92|397.82|401.54|397.44|315
1625312700000|2021-07-03 11:45:00|401.7|397.6|402.33|398.23|402.42|398.32|401.7|397.6|292
1625313000000|2021-07-03 11:50:00|402.3|398.2|402.37|398.27|402.56|398.46|402.19|398.09|202
1625313300000|2021-07-03 11:55:00|402.35|398.25|402.61|398.51|402.69|398.59|402.31|398.21|199
1625313600000|2021-07-03 12:00:00|402.62|398.52|404.12|400.02|404.2|400.1|402.27|398.17|348
1625313900000|2021-07-03 12:05:00|404.11|400.01|402.96|398.86|404.19|400.09|402.75|398.65|377
1625314200000|2021-07-03 12:10:00|402.95|398.85|402.44|398.34|403.22|399.12|402.2|398.1|330
1625314500000|2021-07-03 12:15:00|402.46|398.36|402.79|398.69|402.79|398.69|401.8|397.7|321
1625314800000|2021-07-03 12:20:00|402.8|398.7|402.47|398.37|402.92|398.82|402.21|398.11|275
1625315100000|2021-07-03 12:25:00|402.46|398.36|402.67|398.57|402.81|398.71|402.09|397.99|242
1625315400000|2021-07-03 12:30:00|402.68|398.58|402.14|398.04|402.69|398.59|402.07|397.97|241
1625315700000|2021-07-03 12:35:00|402.15|398.05|402.41|398.31|403|398.9|402.1|398|236
1625316000000|2021-07-03 12:40:00|402.42|398.32|402.4|398.3|402.46|398.36|402.01|397.91|278
1625316300000|2021-07-03 12:45:00|402.39|398.29|401.81|397.71|402.42|398.32|401.61|397.51|205
1625316600000|2021-07-03 12:50:00|401.8|397.7|402.3|398.2|402.34|398.24|401.78|397.68|290
1625316900000|2021-07-03 12:55:00|402.29|398.19|401.78|397.68|402.3|398.2|401.67|397.57|268
1625317200000|2021-07-03 13:00:00|401.77|397.67|401.61|397.51|401.99|397.89|401.6|397.5|174
1625317500000|2021-07-03 13:05:00|401.59|397.49|401.78|397.68|401.86|397.76|401.44|397.34|187
1625317800000|2021-07-03 13:10:00|401.8|397.7|402.27|398.17|402.29|398.19|401.73|397.63|263
1625318100000|2021-07-03 13:15:00|402.26|398.16|402.98|398.88|402.99|398.89|401.82|397.72|291
1625318400000|2021-07-03 13:20:00|402.95|398.85|402.64|398.54|403.28|399.18|402.45|398.35|310
1625318700000|2021-07-03 13:25:00|402.66|398.56|402.98|398.88|403.01|398.91|402.37|398.27|204
1625319000000|2021-07-03 13:30:00|402.99|398.89|401.8|397.7|403.04|398.94|401.8|397.7|322
1625319300000|2021-07-03 13:35:00|401.82|397.72|401.91|397.81|402.1|398|401.81|397.71|286
1625319600000|2021-07-03 13:40:00|401.92|397.82|402.18|398.08|402.25|398.15|401.89|397.79|203
1625319900000|2021-07-03 13:45:00|402.17|398.07|402.22|398.12|402.6|398.5|401.98|397.88|210
1625320200000|2021-07-03 13:50:00|402.21|398.11|404.26|400.16|404.38|400.28|402.01|397.91|407
1625320500000|2021-07-03 13:55:00|404.2|400.1|403.95|399.85|404.2|400.1|403.36|399.26|410
1625320800000|2021-07-03 14:00:00|403.94|399.84|403.29|399.19|404.09|399.99|403.26|399.16|274
1625321100000|2021-07-03 14:05:00|403.3|399.2|403.3|399.2|403.36|399.26|402.72|398.62|251
1625321400000|2021-07-03 14:10:00|403.28|399.18|403.18|399.08|403.41|399.31|403.04|398.94|257
1625321700000|2021-07-03 14:15:00|403.19|399.09|402.58|398.48|403.3|399.2|402.4|398.3|280
1625322000000|2021-07-03 14:20:00|402.54|398.44|402.95|398.85|402.95|398.85|402.17|398.07|334
1625322300000|2021-07-03 14:25:00|402.96|398.86|403.99|399.89|403.99|399.89|402.78|398.68|298
1625322600000|2021-07-03 14:30:00|404.03|399.93|403.37|399.27|404.33|400.23|403.2|399.1|456
1625322900000|2021-07-03 14:35:00|403.39|399.29|404.26|400.16|404.3|400.2|403.36|399.26|343
1625323200000|2021-07-03 14:40:00|404.24|400.14|403.37|399.27|404.26|400.16|403.31|399.21|334
1625323500000|2021-07-03 14:45:00|403.38|399.28|402.87|398.77|403.67|399.57|402.81|398.71|369
1625323800000|2021-07-03 14:50:00|402.89|398.79|403.05|398.95|403.13|399.03|402.75|398.65|229
1625324100000|2021-07-03 14:55:00|403.06|398.96|403.9|399.8|403.93|399.83|402.81|398.71|254
1625324400000|2021-07-03 15:00:00|403.92|399.82|403.6|399.5|404.12|400.02|403.04|398.94|338
1625324700000|2021-07-03 15:05:00|403.61|399.51|404.09|399.99|404.12|400.02|403.48|399.38|251
1625325000000|2021-07-03 15:10:00|404.08|399.98|405.89|401.79|405.99|401.89|403.81|399.71|268
1625325300000|2021-07-03 15:15:00|405.9|401.8|406.39|402.29|406.47|402.37|405.76|401.66|374
1625325600000|2021-07-03 15:20:00|406.38|402.28|404.66|400.56|406.38|402.28|404.33|400.23|492
1625325900000|2021-07-03 15:25:00|404.72|400.62|404.74|400.64|404.89|400.79|404.39|400.29|336
1625326200000|2021-07-03 15:30:00|404.73|400.63|403.18|399.08|404.8|400.7|403.16|399.06|343
1625326500000|2021-07-03 15:35:00|403.17|399.07|402.11|398.01|403.17|399.07|402.08|397.98|348
1625326800000|2021-07-03 15:40:00|402.13|398.03|402.86|398.76|403.01|398.91|402.13|398.03|403
1625327100000|2021-07-03 15:45:00|402.88|398.78|403.26|399.16|403.92|399.82|402.86|398.76|342
1625327400000|2021-07-03 15:50:00|403.24|399.14|403.02|398.92|403.73|399.63|402.93|398.83|242
1625327700000|2021-07-03 15:55:00|403.03|398.93|405.1|401|405.64|401.54|403.03|398.93|326
1625328000000|2021-07-03 16:00:00|405.09|400.99|405.63|401.53|406.15|402.05|403.47|399.37|556
1625328300000|2021-07-03 16:05:00|405.62|401.52|403.97|399.87|405.62|401.52|403.63|399.53|303
1625328600000|2021-07-03 16:10:00|403.98|399.88|402.52|398.42|404.01|399.91|402.5|398.4|238
1625328900000|2021-07-03 16:15:00|402.53|398.43|403.32|399.22|403.36|399.26|402.49|398.39|221
1625329200000|2021-07-03 16:20:00|403.34|399.24|403.34|399.24|404.2|400.1|403.25|399.15|253
1625329500000|2021-07-03 16:25:00|403.35|399.25|403.08|398.98|403.5|399.4|403.03|398.93|244
1625329800000|2021-07-03 16:30:00|403.07|398.97|404.1|400|404.21|400.11|403.07|398.97|306
1625330100000|2021-07-03 16:35:00|404.09|399.99|403.37|399.27|404.26|400.16|403.35|399.25|275
1625330400000|2021-07-03 16:40:00|403.39|399.29|402.85|398.75|403.61|399.51|402.85|398.75|313
1625330700000|2021-07-03 16:45:00|402.86|398.76|403.92|399.82|404.28|400.18|402.52|398.42|337
1625331000000|2021-07-03 16:50:00|403.91|399.81|403.54|399.44|404.1|400|403.43|399.33|211
1625331300000|2021-07-03 16:55:00|403.48|399.38|403.14|399.04|403.65|399.55|403|398.9|333
1625331600000|2021-07-03 17:00:00|403.15|399.05|403.83|399.73|404.17|400.07|402.89|398.79|367
1625331900000|2021-07-03 17:05:00|403.81|399.71|403.66|399.56|404.06|399.96|403.65|399.55|328
1625332200000|2021-07-03 17:10:00|403.65|399.55|404.1|400|404.11|400.01|403.61|399.51|272
1625332500000|2021-07-03 17:15:00|404.09|399.99|403.37|399.27|404.13|400.03|403.26|399.16|281
1625332800000|2021-07-03 17:20:00|403.4|399.3|404.35|400.25|404.62|400.52|403.39|399.29|303
1625333100000|2021-07-03 17:25:00|404.31|400.21|403.87|399.77|404.38|400.28|403.57|399.47|307
1625333400000|2021-07-03 17:30:00|403.88|399.78|403.67|399.57|404.04|399.94|403.45|399.35|291
1625333700000|2021-07-03 17:35:00|403.66|399.56|405.04|400.94|405.05|400.95|403.66|399.56|296
1625334000000|2021-07-03 17:40:00|405.02|400.92|408.38|404.28|408.52|404.42|405.01|400.91|404
1625334300000|2021-07-03 17:45:00|408.37|404.27|407.38|403.28|408.46|404.36|407.03|402.93|560
1625334600000|2021-07-03 17:50:00|407.4|403.3|406.79|402.69|407.4|403.3|406|401.9|378
1625334900000|2021-07-03 17:55:00|406.76|402.66|406.53|402.43|406.95|402.85|406.36|402.26|318
1625335200000|2021-07-03 18:00:00|406.56|402.46|406.12|402.02|406.9|402.8|406|401.9|325
1625335500000|2021-07-03 18:05:00|406.14|402.04|404.13|400.03|406.18|402.08|403.74|399.64|425
1625335800000|2021-07-03 18:10:00|404.12|400.02|403.27|399.17|404.54|400.44|403.13|399.03|401
1625336100000|2021-07-03 18:15:00|403.28|399.18|403.51|399.41|403.74|399.64|403.18|399.08|312
1625336400000|2021-07-03 18:20:00|403.5|399.4|403.06|398.96|403.5|399.4|402.99|398.89|272
1625336700000|2021-07-03 18:25:00|403.08|398.98|403.25|399.15|403.39|399.29|402.92|398.82|268
1625337000000|2021-07-03 18:30:00|403.26|399.16|403.71|399.61|403.99|399.89|403.21|399.11|300
1625337300000|2021-07-03 18:35:00|403.7|399.6|404.89|400.79|405.03|400.93|403.69|399.59|363
1625337600000|2021-07-03 18:40:00|404.9|400.8|406.26|402.16|406.49|402.39|404.65|400.55|337
1625337900000|2021-07-03 18:45:00|406.27|402.17|405.52|401.42|406.66|402.56|405.46|401.36|402
1625338200000|2021-07-03 18:50:00|405.53|401.43|406.5|402.4|406.64|402.54|405.45|401.35|284
1625338500000|2021-07-03 18:55:00|406.49|402.39|405.25|401.15|406.68|402.58|405.22|401.12|395
1625338800000|2021-07-03 19:00:00|405.27|401.17|404.31|400.21|405.27|401.17|403.84|399.74|340
1625339100000|2021-07-03 19:05:00|404.3|400.2|405.13|401.03|405.13|401.03|404.22|400.12|281
1625339400000|2021-07-03 19:10:00|405.12|401.02|404.97|400.87|405.85|401.75|404.56|400.46|350
1625339700000|2021-07-03 19:15:00|404.96|400.86|405.5|401.4|405.76|401.66|404.21|400.11|328
1625340000000|2021-07-03 19:20:00|405.51|401.41|404.43|400.33|405.59|401.49|404.29|400.19|263
1625340300000|2021-07-03 19:25:00|404.42|400.32|404.37|400.27|405.13|401.03|403.98|399.88|245
1625340600000|2021-07-03 19:30:00|404.35|400.25|404.57|400.47|405.16|401.06|404.02|399.92|342
1625340900000|2021-07-03 19:35:00|404.58|400.48|405.82|401.72|405.86|401.76|404.15|400.05|222
1625341200000|2021-07-03 19:40:00|405.81|401.71|405.44|401.34|405.95|401.85|405.05|400.95|272
1625341500000|2021-07-03 19:45:00|405.45|401.35|405.95|401.85|406.16|402.06|404.86|400.76|253
1625341800000|2021-07-03 19:50:00|405.93|401.83|406.29|402.19|406.57|402.47|405.76|401.66|318
1625342100000|2021-07-03 19:55:00|406.31|402.21|406.6|402.5|406.67|402.57|406.24|402.14|277
1625342400000|2021-07-03 20:00:00|406.61|402.51|405.96|401.86|406.67|402.57|405.7|401.6|281
1625342700000|2021-07-03 20:05:00|405.98|401.88|405.96|401.86|406.12|402.02|405.72|401.62|230
1625343000000|2021-07-03 20:10:00|405.95|401.85|406.31|402.21|406.47|402.37|405.85|401.75|230
1625343300000|2021-07-03 20:15:00|406.32|402.22|407.22|403.12|407.41|403.31|406.26|402.16|331
1625343600000|2021-07-03 20:20:00|407.21|403.11|407.66|403.56|407.88|403.78|407.2|403.1|281
1625343900000|2021-07-03 20:25:00|407.64|403.54|407.46|403.36|407.86|403.76|407.43|403.33|322
1625344200000|2021-07-03 20:30:00|407.44|403.34|406.67|402.57|407.44|403.34|406.38|402.28|255
1625344500000|2021-07-03 20:35:00|406.68|402.58|406.56|402.46|406.68|402.58|406.12|402.02|318
1625344800000|2021-07-03 20:40:00|406.57|402.47|404.52|400.42|406.57|402.47|404.28|400.18|478
1625345100000|2021-07-03 20:45:00|404.47|400.37|404.31|400.21|404.47|400.37|403.98|399.88|370
1625345400000|2021-07-03 20:50:00|404.3|400.2|404.63|400.53|404.63|400.53|403.8|399.7|376
1625345700000|2021-07-03 20:55:00|404.66|400.56|404.92|400.82|405|400.9|404.66|400.56|277
1625346000000|2021-07-03 21:00:00|404.94|400.84|404.81|400.71|404.99|400.89|404.3|400.2|283
1625346300000|2021-07-03 21:05:00|404.8|400.7|404.75|400.65|405|400.9|404.56|400.46|229
1625346600000|2021-07-03 21:10:00|404.74|400.64|405.38|401.28|405.47|401.37|404.68|400.58|191
1625346900000|2021-07-03 21:15:00|405.36|401.26|405.62|401.52|405.62|401.52|405.08|400.98|206
1625347200000|2021-07-03 21:20:00|405.63|401.53|404.99|400.89|405.63|401.53|404.71|400.61|208
1625347500000|2021-07-03 21:25:00|405|400.9|405.22|401.12|405.4|401.3|404.92|400.82|264
1625347800000|2021-07-03 21:30:00|405.23|401.13|405.46|401.36|405.68|401.58|405.19|401.09|185
1625348100000|2021-07-03 21:35:00|405.45|401.35|405.28|401.18|405.55|401.45|405.24|401.14|121
1625348400000|2021-07-03 21:40:00|405.29|401.19|405.74|401.64|405.79|401.69|405.22|401.12|248
1625348700000|2021-07-03 21:45:00|405.76|401.66|405.88|401.78|406.33|402.23|405.63|401.53|477
1625349000000|2021-07-03 21:50:00|405.87|401.77|406.42|402.32|406.9|402.8|405.85|401.75|511
1625349300000|2021-07-03 21:55:00|406.4|402.3|401.9|397.8|406.4|402.3|401.73|397.63|639
1625349600000|2021-07-03 22:00:00|401.89|397.79|402.55|398.45|402.57|398.47|401.79|397.69|569
1625349900000|2021-07-03 22:05:00|402.58|398.48|402.11|398.01|402.65|398.55|402|397.9|439
1625350200000|2021-07-03 22:10:00|402.14|398.04|402.39|398.29|402.56|398.46|402.11|398.01|453
1625350500000|2021-07-03 22:15:00|402.36|398.26|402.83|398.73|402.92|398.82|402.26|398.16|446
1625350800000|2021-07-03 22:20:00|402.85|398.75|403.21|399.11|403.52|399.42|402.84|398.74|448
1625351100000|2021-07-03 22:25:00|403.2|399.1|401.17|397.07|403.35|399.25|400.82|396.72|561
1625351400000|2021-07-03 22:30:00|401.18|397.08|400.98|396.88|402.42|398.32|400.55|396.45|530
1625351700000|2021-07-03 22:35:00|400.99|396.89|403.05|398.95|403.22|399.12|400.78|396.68|521
1625352000000|2021-07-03 22:40:00|403.04|398.94|403.29|399.19|403.84|399.74|402.99|398.89|354
1625352300000|2021-07-03 22:45:00|403.28|399.18|404.06|399.96|404.19|400.09|403.17|399.07|362
1625352600000|2021-07-03 22:50:00|404.05|399.95|404.54|400.44|404.91|400.81|404.05|399.95|394
1625352900000|2021-07-03 22:55:00|404.55|400.45|405.24|401.14|405.57|401.47|404.46|400.36|388
1625353200000|2021-07-03 23:00:00|405.25|401.15|403.91|399.81|405.25|401.15|403.44|399.34|528
1625353500000|2021-07-03 23:05:00|403.9|399.8|402.73|398.63|403.9|399.8|402.57|398.47|490
1625353800000|2021-07-03 23:10:00|402.74|398.64|402.45|398.35|403.61|399.51|402.07|397.97|455
1625354100000|2021-07-03 23:15:00|402.47|398.37|402.09|397.99|403.06|398.96|401.58|397.48|419
1625354400000|2021-07-03 23:20:00|402.06|397.96|402.43|398.33|402.91|398.81|402.04|397.94|377
1625354700000|2021-07-03 23:25:00|402.42|398.32|402.83|398.73|403.08|398.98|402.17|398.07|368
1625355000000|2021-07-03 23:30:00|402.84|398.74|404.05|399.95|404.14|400.04|402.72|398.62|391
1625355300000|2021-07-03 23:35:00|404.02|399.92|404.53|400.43|404.59|400.49|403.79|399.69|450
1625355600000|2021-07-03 23:40:00|404.52|400.42|404.54|400.44|404.85|400.75|404.09|399.99|370
1625355900000|2021-07-03 23:45:00|404.53|400.43|405.44|401.34|405.47|401.37|404.53|400.43|225
1625356200000|2021-07-03 23:50:00|405.43|401.33|405.9|401.8|406.05|401.95|405.11|401.01|340
1625356500000|2021-07-03 23:55:00|405.88|401.78|407.15|403.05|407.27|403.17|405.76|401.66|283
1625356800000|2021-07-04 00:00:00|407.16|403.06|406.35|402.25|407.46|403.36|405.71|401.61|490
1625357100000|2021-07-04 00:05:00|406.34|402.24|405.23|401.13|406.6|402.5|404.95|400.85|458
1625357400000|2021-07-04 00:10:00|405.27|401.17|403.81|399.71|405.72|401.62|403.8|399.7|466
1625357700000|2021-07-04 00:15:00|403.82|399.72|404.93|400.83|405.08|400.98|403.66|399.56|446
1625358000000|2021-07-04 00:20:00|404.91|400.81|406.28|402.18|407.26|403.16|404.89|400.79|529
1625358300000|2021-07-04 00:25:00|406.29|402.19|406.28|402.18|407.27|403.17|406.16|402.06|500
1625358600000|2021-07-04 00:30:00|406.25|402.15|405.16|401.06|406.65|402.55|405.01|400.91|369
1625358900000|2021-07-04 00:35:00|405.14|401.04|404.6|400.5|405.25|401.15|404.36|400.26|314
1625359200000|2021-07-04 00:40:00|404.63|400.53|403.9|399.8|404.63|400.53|403.11|399.01|298
1625359500000|2021-07-04 00:45:00|403.89|399.79|402.83|398.73|403.89|399.79|402.55|398.45|452
1625359800000|2021-07-04 00:50:00|402.82|398.72|402.5|398.4|402.82|398.72|402|397.9|351
1625360100000|2021-07-04 00:55:00|402.48|398.38|401.89|397.79|402.48|398.38|401.81|397.71|337
1625360400000|2021-07-04 01:00:00|401.91|397.81|401.65|397.55|401.98|397.88|401.13|397.03|360
1625360700000|2021-07-04 01:05:00|401.64|397.54|399.31|395.21|401.65|397.55|398.86|394.76|572
1625361000000|2021-07-04 01:10:00|399.33|395.23|398.4|394.3|399.82|395.72|397.97|393.87|503
1625361300000|2021-07-04 01:15:00|398.41|394.31|398.52|394.42|399.18|395.08|397.83|393.73|373
1625361600000|2021-07-04 01:20:00|398.49|394.39|398.03|393.93|398.73|394.63|397.58|393.48|365
1625361900000|2021-07-04 01:25:00|398.04|393.94|398.83|394.73|399.47|395.37|398.03|393.93|346
1625362200000|2021-07-04 01:30:00|398.86|394.76|398.84|394.74|399.62|395.52|397.79|393.69|337
1625362500000|2021-07-04 01:35:00|398.82|394.72|398.33|394.23|399.13|395.03|398.13|394.03|274
1625362800000|2021-07-04 01:40:00|398.31|394.21|399.27|395.17|399.65|395.55|397.51|393.41|385
1625363100000|2021-07-04 01:45:00|399.23|395.13|398.95|394.85|399.44|395.34|398.51|394.41|329
1625363400000|2021-07-04 01:50:00|398.96|394.86|398.38|394.28|399.05|394.95|398.35|394.25|252
1625363700000|2021-07-04 01:55:00|398.37|394.27|398.11|394.01|398.68|394.58|397.52|393.42|370
1625364000000|2021-07-04 02:00:00|398.13|394.03|398.42|394.32|398.45|394.35|397.32|393.22|506
1625364300000|2021-07-04 02:05:00|398.43|394.33|399.01|394.91|399.64|395.54|398.3|394.2|349
1625364600000|2021-07-04 02:10:00|399.03|394.93|399.46|395.36|399.82|395.72|399|394.9|362
1625364900000|2021-07-04 02:15:00|399.45|395.35|400.19|396.09|400.32|396.22|399.24|395.14|431
1625365200000|2021-07-04 02:20:00|400.18|396.08|400.44|396.34|400.5|396.4|399.78|395.68|315
1625365500000|2021-07-04 02:25:00|400.43|396.33|400.77|396.67|401.17|397.07|400.29|396.19|276
1625365800000|2021-07-04 02:30:00|400.78|396.68|401.59|397.49|402|397.9|400.6|396.5|326
1625366100000|2021-07-04 02:35:00|401.58|397.48|401.79|397.69|401.85|397.75|401.37|397.27|308
1625366400000|2021-07-04 02:40:00|401.77|397.67|401.89|397.79|401.89|397.79|401.68|397.58|314
1625366700000|2021-07-04 02:45:00|401.9|397.8|402.14|398.04|402.17|398.07|401.56|397.46|352
1625367000000|2021-07-04 02:50:00|402.13|398.03|401.61|397.51|402.13|398.03|401.37|397.27|252
1625367300000|2021-07-04 02:55:00|401.6|397.5|401.26|397.16|401.72|397.62|400.66|396.56|335
1625367600000|2021-07-04 03:00:00|401.25|397.15|400.98|396.88|401.27|397.17|400.43|396.33|402
1625367900000|2021-07-04 03:05:00|400.97|396.87|402.58|398.48|402.7|398.6|400.8|396.7|379
1625368200000|2021-07-04 03:10:00|402.59|398.49|402.33|398.23|403.06|398.96|402.11|398.01|342
1625368500000|2021-07-04 03:15:00|402.35|398.25|402.09|397.99|402.58|398.48|401.99|397.89|313
1625368800000|2021-07-04 03:20:00|402.08|397.98|402.3|398.2|402.33|398.23|402|397.9|303
1625369100000|2021-07-04 03:25:00|402.32|398.22|402.58|398.48|402.77|398.67|402.32|398.22|348
1625369400000|2021-07-04 03:30:00|402.56|398.46|402.07|397.97|402.56|398.46|401.89|397.79|306
1625369700000|2021-07-04 03:35:00|402.05|397.95|402.86|398.76|403|398.9|401.81|397.71|248
1625370000000|2021-07-04 03:40:00|402.84|398.74|402.17|398.07|402.84|398.74|401.77|397.67|391
1625370300000|2021-07-04 03:45:00|402.19|398.09|402.07|397.97|402.62|398.52|401.8|397.7|354
1625370600000|2021-07-04 03:50:00|402.08|397.98|401.6|397.5|402.21|398.11|401.6|397.5|237
1625370900000|2021-07-04 03:55:00|401.59|397.49|401.03|396.93|402.01|397.91|400.94|396.84|404
1625371200000|2021-07-04 04:00:00|401.08|396.98|401.73|397.63|401.85|397.75|401|396.9|538
1625371500000|2021-07-04 04:05:00|401.7|397.6|402.42|398.32|402.45|398.35|401.68|397.58|326
1625371800000|2021-07-04 04:10:00|402.38|398.28|402.38|398.28|402.7|398.6|402.12|398.02|252
1625372100000|2021-07-04 04:15:00|402.39|398.29|403.01|398.91|403.03|398.93|402.25|398.15|189
1625372400000|2021-07-04 04:20:00|403|398.9|403.76|399.66|403.76|399.66|402.9|398.8|314
1625372700000|2021-07-04 04:25:00|403.74|399.64|403.03|398.93|404.19|400.09|402.66|398.56|340
1625373000000|2021-07-04 04:30:00|403.02|398.92|403.45|399.35|403.83|399.73|402.67|398.57|393
1625373300000|2021-07-04 04:35:00|403.43|399.33|404.03|399.93|404.07|399.97|403.4|399.3|358
1625373600000|2021-07-04 04:40:00|404.05|399.95|404.07|399.97|404.11|400.01|403.73|399.63|184
1625373900000|2021-07-04 04:45:00|404.11|400.01|404.63|400.53|404.76|400.66|404.11|400.01|320
1625374200000|2021-07-04 04:50:00|404.61|400.51|404.51|400.41|404.79|400.69|404.49|400.39|213
1625374500000|2021-07-04 04:55:00|404.52|400.42|404.96|400.86|405.04|400.94|404.51|400.41|164
1625374800000|2021-07-04 05:00:00|404.97|400.87|404.61|400.51|405|400.9|404.52|400.42|291
1625375100000|2021-07-04 05:05:00|404.62|400.52|404.59|400.49|404.86|400.76|404.5|400.4|321
1625375400000|2021-07-04 05:10:00|404.57|400.47|404.2|400.1|404.78|400.68|403.88|399.78|351
1625375700000|2021-07-04 05:15:00|404.21|400.11|403.27|399.17|404.33|400.23|403.14|399.04|351
1625376000000|2021-07-04 05:20:00|403.28|399.18|403.53|399.43|403.86|399.76|403.17|399.07|376
1625376300000|2021-07-04 05:25:00|403.54|399.44|403.29|399.19|403.81|399.71|403.27|399.17|303
1625376600000|2021-07-04 05:30:00|403.28|399.18|404.15|400.05|404.15|400.05|403.22|399.12|341
1625376900000|2021-07-04 05:35:00|404.12|400.02|404.19|400.09|404.22|400.12|403.95|399.85|280
1625377200000|2021-07-04 05:40:00|404.18|400.08|407.48|403.38|407.54|403.44|404.12|400.02|527
1625377500000|2021-07-04 05:45:00|407.45|403.35|409.24|405.14|409.42|405.32|407.42|403.32|584
1625377800000|2021-07-04 05:50:00|409.23|405.13|407.35|403.25|409.7|405.6|407.22|403.12|467
1625378100000|2021-07-04 05:55:00|407.34|403.24|407.23|403.13|408.24|404.14|407.1|403|504
1625378400000|2021-07-04 06:00:00|407.27|403.17|406.36|402.26|408.42|404.32|406.18|402.08|464
1625378700000|2021-07-04 06:05:00|406.35|402.25|406.58|402.48|406.6|402.5|406.08|401.98|364
1625379000000|2021-07-04 06:10:00|406.56|402.46|406.78|402.68|406.87|402.77|406.44|402.34|326
1625379300000|2021-07-04 06:15:00|406.79|402.69|406.12|402.02|406.8|402.7|405.89|401.79|374
1625379600000|2021-07-04 06:20:00|406.13|402.03|406.63|402.53|406.64|402.54|406|401.9|339
1625379900000|2021-07-04 06:25:00|406.66|402.56|406|401.9|406.92|402.82|405.89|401.79|323
1625380200000|2021-07-04 06:30:00|406.01|401.91|406.11|402.01|406.24|402.14|405.97|401.87|279
1625380500000|2021-07-04 06:35:00|406.12|402.02|406.19|402.09|406.19|402.09|405.96|401.86|276
1625380800000|2021-07-04 06:40:00|406.18|402.08|406.66|402.56|407.38|403.28|406.17|402.07|365
1625381100000|2021-07-04 06:45:00|406.65|402.55|406.63|402.53|406.68|402.58|406.2|402.1|369
1625381400000|2021-07-04 06:50:00|406.64|402.54|407.39|403.29|409.13|405.03|406.49|402.39|501
1625381700000|2021-07-04 06:55:00|407.37|403.27|408.59|404.49|408.94|404.84|407.37|403.27|484
1625382000000|2021-07-04 07:00:00|408.6|404.5|408.41|404.31|408.69|404.59|408.28|404.18|268
1625382300000|2021-07-04 07:05:00|408.4|404.3|408.48|404.38|408.6|404.5|407.98|403.88|312
1625382600000|2021-07-04 07:10:00|408.49|404.39|409.41|405.31|409.84|405.74|408.49|404.39|339
1625382900000|2021-07-04 07:15:00|409.43|405.33|410.87|406.77|411.51|407.41|409.35|405.25|554
1625383200000|2021-07-04 07:20:00|410.88|406.78|410.59|406.49|410.94|406.84|410.28|406.18|415
1625383500000|2021-07-04 07:25:00|410.6|406.5|410.86|406.76|411.32|407.22|410.57|406.47|492
1625383800000|2021-07-04 07:30:00|410.85|406.75|410.99|406.89|411.42|407.32|410.73|406.63|347
1625384100000|2021-07-04 07:35:00|411.01|406.91|411.24|407.14|411.24|407.14|410.31|406.21|336
1625384400000|2021-07-04 07:40:00|411.21|407.11|411.23|407.13|411.57|407.47|411.03|406.93|291
1625384700000|2021-07-04 07:45:00|411.25|407.15|410.74|406.64|411.33|407.23|410.61|406.51|310
1625385000000|2021-07-04 07:50:00|410.68|406.58|411.09|406.99|412.14|408.04|410.6|406.5|346
1625385300000|2021-07-04 07:55:00|411.1|407|411.5|407.4|412.9|408.8|411.08|406.98|495
1625385600000|2021-07-04 08:00:00|411.59|407.49|411.98|407.88|412.69|408.59|411.57|407.47|409
1625385900000|2021-07-04 08:05:00|412|407.9|410.86|406.76|412.12|408.02|410.8|406.7|428
1625386200000|2021-07-04 08:10:00|410.87|406.77|410.83|406.73|411.05|406.95|410.59|406.49|404
1625386500000|2021-07-04 08:15:00|410.82|406.72|410.21|406.11|411.18|407.08|410.14|406.04|482
1625386800000|2021-07-04 08:20:00|410.22|406.12|410.52|406.42|411.06|406.96|409.95|405.85|327
1625387100000|2021-07-04 08:25:00|410.53|406.43|409.74|405.64|410.65|406.55|409.51|405.41|457
1625387400000|2021-07-04 08:30:00|409.73|405.63|410.41|406.31|410.6|406.5|409.73|405.63|363
1625387700000|2021-07-04 08:35:00|410.4|406.3|415.89|411.79|418.66|414.56|410.35|406.25|691
1625388000000|2021-07-04 08:40:00|415.85|411.75|415.8|411.7|416.47|412.37|415.69|411.59|465
1625388300000|2021-07-04 08:45:00|415.78|411.68|413.92|409.82|416.03|411.93|413.92|409.82|417
1625388600000|2021-07-04 08:50:00|413.93|409.83|415.34|411.24|415.95|411.85|413.79|409.69|492
1625388900000|2021-07-04 08:55:00|415.32|411.22|414.8|410.7|415.44|411.34|414.75|410.65|394
1625389200000|2021-07-04 09:00:00|414.82|410.72|413.82|409.72|415|410.9|413.81|409.71|317
1625389500000|2021-07-04 09:05:00|413.81|409.71|413.78|409.68|414.14|410.04|412.86|408.76|434
1625389800000|2021-07-04 09:10:00|413.8|409.7|413.29|409.19|413.89|409.79|413.08|408.98|411
1625390100000|2021-07-04 09:15:00|413.28|409.18|412.46|408.36|413.45|409.35|412.45|408.35|385
1625390400000|2021-07-04 09:20:00|412.44|408.34|412.08|407.98|412.62|408.52|411.73|407.63|364
1625390700000|2021-07-04 09:25:00|412.09|407.99|412.03|407.93|412.32|408.22|411.93|407.83|200
1625391000000|2021-07-04 09:30:00|412.04|407.94|411.67|407.57|412.15|408.05|411.52|407.42|297
1625391300000|2021-07-04 09:35:00|411.68|407.58|412|407.9|412.12|408.02|411.67|407.57|310
1625391600000|2021-07-04 09:40:00|411.97|407.87|412.97|408.87|413.26|409.16|411.94|407.84|313
1625391900000|2021-07-04 09:45:00|412.98|408.88|412.8|408.7|413.47|409.37|412.72|408.62|297
1625392200000|2021-07-04 09:50:00|412.81|408.71|413.49|409.39|413.52|409.42|412.79|408.69|296
1625392500000|2021-07-04 09:55:00|413.48|409.38|414.68|410.58|414.69|410.59|413.44|409.34|331
1625392800000|2021-07-04 10:00:00|414.66|410.56|414.95|410.85|415.78|411.68|414.61|410.51|464
1625393100000|2021-07-04 10:05:00|414.94|410.84|414.63|410.53|415.09|410.99|414.61|410.51|330
1625393400000|2021-07-04 10:10:00|414.61|410.51|414.81|410.71|414.89|410.79|414.57|410.47|373
1625393700000|2021-07-04 10:15:00|414.8|410.7|414.58|410.48|414.88|410.78|414.58|410.48|365
1625394000000|2021-07-04 10:20:00|414.59|410.49|414.86|410.76|414.86|410.76|414.52|410.42|323
1625394300000|2021-07-04 10:25:00|414.88|410.78|414.84|410.74|415.52|411.42|414.71|410.61|276
1625394600000|2021-07-04 10:30:00|414.85|410.75|415.04|410.94|415.15|411.05|414.81|410.71|321
1625394900000|2021-07-04 10:35:00|415.03|410.93|416.33|412.23|416.64|412.54|415.03|410.93|351
1625395200000|2021-07-04 10:40:00|416.34|412.24|416.8|412.7|416.88|412.78|416.14|412.04|343
1625395500000|2021-07-04 10:45:00|416.82|412.72|416.29|412.19|416.87|412.77|416.21|412.11|245
1625395800000|2021-07-04 10:50:00|416.3|412.2|416.34|412.24|416.47|412.37|416.23|412.13|203
1625396100000|2021-07-04 10:55:00|416.35|412.25|416.11|412.01|416.46|412.36|416.11|412.01|306
1625396400000|2021-07-04 11:00:00|416.13|412.03|415.28|411.18|416.34|412.24|415.02|410.92|420
1625396700000|2021-07-04 11:05:00|415.3|411.2|415.61|411.51|415.65|411.55|415|410.9|395
1625397000000|2021-07-04 11:10:00|415.63|411.53|415.19|411.09|415.64|411.54|415.14|411.04|260
1625397300000|2021-07-04 11:15:00|415.18|411.08|415.42|411.32|415.48|411.38|415.09|410.99|221
1625397600000|2021-07-04 11:20:00|415.44|411.34|414.07|409.97|415.45|411.35|414.03|409.93|395
1625397900000|2021-07-04 11:25:00|414.06|409.96|414.3|410.2|414.31|410.21|413.88|409.78|254
1625398200000|2021-07-04 11:30:00|414.32|410.22|415.19|411.09|415.28|411.18|414.32|410.22|312
1625398500000|2021-07-04 11:35:00|415.16|411.06|414.82|410.72|415.29|411.19|414.63|410.53|210
1625398800000|2021-07-04 11:40:00|414.88|410.78|414.98|410.88|415.07|410.97|414.84|410.74|307
1625399100000|2021-07-04 11:45:00|414.99|410.89|414.02|409.92|415.15|411.05|414.02|409.92|232
1625399400000|2021-07-04 11:50:00|414.03|409.93|414.89|410.79|414.91|410.81|413.64|409.54|395
1625399700000|2021-07-04 11:55:00|414.91|410.81|413.89|409.79|415.15|411.05|413.86|409.76|308
1625400000000|2021-07-04 12:00:00|413.84|409.74|414.69|410.59|414.75|410.65|413.74|409.64|274
1625400300000|2021-07-04 12:05:00|414.68|410.58|414.42|410.32|414.9|410.8|414.08|409.98|156
1625400600000|2021-07-04 12:10:00|414.47|410.37|413.77|409.67|414.95|410.85|413.77|409.67|253
1625400900000|2021-07-04 12:15:00|413.78|409.68|411.71|407.61|413.78|409.68|411.16|407.06|329
1625401200000|2021-07-04 12:20:00|411.73|407.63|412.93|408.83|413.21|409.11|411.73|407.63|301
1625401500000|2021-07-04 12:25:00|412.9|408.8|414.18|410.08|414.18|410.08|412.88|408.78|229
1625401800000|2021-07-04 12:30:00|414.17|410.07|413.49|409.39|414.97|410.87|413.34|409.24|322
1625402100000|2021-07-04 12:35:00|413.48|409.38|412.56|408.46|413.91|409.81|412.36|408.26|408
1625402400000|2021-07-04 12:40:00|412.57|408.47|413.24|409.14|413.57|409.47|412.56|408.46|414
1625402700000|2021-07-04 12:45:00|413.25|409.15|413.81|409.71|413.82|409.72|412.89|408.79|391
1625403000000|2021-07-04 12:50:00|413.8|409.7|411.36|407.26|413.8|409.7|411.34|407.24|428
1625403300000|2021-07-04 12:55:00|411.35|407.25|409.38|405.28|411.46|407.36|408.62|404.52|630
1625403600000|2021-07-04 13:00:00|409.33|405.23|412.18|408.08|412.33|408.23|409.33|405.23|552
1625403900000|2021-07-04 13:05:00|412.17|408.07|411.13|407.03|412.77|408.67|410.97|406.87|546
1625404200000|2021-07-04 13:10:00|411.14|407.04|411.15|407.05|412.02|407.92|410.98|406.88|538
1625404500000|2021-07-04 13:15:00|411.17|407.07|412.6|408.5|412.6|408.5|411.16|407.06|387
1625404800000|2021-07-04 13:20:00|412.61|408.51|414.59|410.49|415.02|410.92|412.61|408.51|498
1625405100000|2021-07-04 13:25:00|414.57|410.47|413.5|409.4|414.57|410.47|413.1|409|382
1625405400000|2021-07-04 13:30:00|413.51|409.41|413.84|409.74|413.98|409.88|413.19|409.09|300
1625405700000|2021-07-04 13:35:00|413.85|409.75|414.21|410.11|415.05|410.95|413.85|409.75|338
1625406000000|2021-07-04 13:40:00|414.19|410.09|414.39|410.29|415.23|411.13|413.97|409.87|559
1625406300000|2021-07-04 13:45:00|414.4|410.3|414.02|409.92|414.43|410.33|413.2|409.1|501
1625406600000|2021-07-04 13:50:00|414.01|409.91|414.04|409.94|414.32|410.22|413.6|409.5|358
1625406900000|2021-07-04 13:55:00|414.08|409.98|413.72|409.62|414.19|410.09|413.48|409.38|347
1625407200000|2021-07-04 14:00:00|413.71|409.61|413.8|409.7|414.04|409.94|412.27|408.17|454
1625407500000|2021-07-04 14:05:00|413.79|409.69|413.82|409.72|414.11|410.01|413.44|409.34|257
1625407800000|2021-07-04 14:10:00|413.83|409.73|413.66|409.56|413.94|409.84|413.52|409.42|259
1625408100000|2021-07-04 14:15:00|413.63|409.53|413.94|409.84|413.95|409.85|412.95|408.85|322
1625408400000|2021-07-04 14:20:00|413.95|409.85|413.5|409.4|414.31|410.21|413.09|408.99|300
1625408700000|2021-07-04 14:25:00|413.49|409.39|412.57|408.47|413.49|409.39|412.47|408.37|201
1625409000000|2021-07-04 14:30:00|412.59|408.49|411.18|407.08|412.8|408.7|411.17|407.07|293
1625409300000|2021-07-04 14:35:00|411.17|407.07|411.94|407.84|412.2|408.1|411.08|406.98|312
1625409600000|2021-07-04 14:40:00|411.95|407.85|412.89|408.79|412.89|408.79|411.95|407.85|332
1625409900000|2021-07-04 14:45:00|412.88|408.78|413.4|409.3|413.49|409.39|412.68|408.58|285
1625410200000|2021-07-04 14:50:00|413.41|409.31|413.25|409.15|413.41|409.31|413.03|408.93|296
1625410500000|2021-07-04 14:55:00|413.24|409.14|413.58|409.48|414.08|409.98|413.18|409.08|397
1625410800000|2021-07-04 15:00:00|413.6|409.5|414.07|409.97|414.14|410.04|413.59|409.49|444
1625411100000|2021-07-04 15:05:00|414.06|409.96|413.97|409.87|414.27|410.17|413.66|409.56|285
1625411400000|2021-07-04 15:10:00|413.93|409.83|413.17|409.07|413.93|409.83|412.71|408.61|301
1625411700000|2021-07-04 15:15:00|413.19|409.09|413.38|409.28|413.59|409.49|412.67|408.57|295
1625412000000|2021-07-04 15:20:00|413.39|409.29|413.4|409.3|413.86|409.76|413.32|409.22|355
1625412300000|2021-07-04 15:25:00|413.41|409.31|412.96|408.86|413.54|409.44|412.39|408.29|445
1625412600000|2021-07-04 15:30:00|412.97|408.87|412.93|408.83|413.21|409.11|412.69|408.59|219
1625412900000|2021-07-04 15:35:00|412.98|408.88|413.47|409.37|413.49|409.39|412.96|408.86|272
1625413200000|2021-07-04 15:40:00|413.46|409.36|413.22|409.12|413.58|409.48|412.83|408.73|292
1625413500000|2021-07-04 15:45:00|413.21|409.11|413.48|409.38|413.5|409.4|412.7|408.6|295
1625413800000|2021-07-04 15:50:00|413.46|409.36|414.25|410.15|414.3|410.2|413.14|409.04|361
1625414100000|2021-07-04 15:55:00|414.24|410.14|415.54|411.44|415.88|411.78|414.24|410.14|449
1625414400000|2021-07-04 16:00:00|415.55|411.45|414.56|410.46|416.85|412.75|414.36|410.26|632
1625414700000|2021-07-04 16:05:00|414.54|410.44|414.74|410.64|414.83|410.73|414.02|409.92|425
1625415000000|2021-07-04 16:10:00|414.73|410.63|415.42|411.32|415.92|411.82|413.97|409.87|357
1625415300000|2021-07-04 16:15:00|415.41|411.31|416.16|412.06|416.83|412.73|414.91|410.81|456
1625415600000|2021-07-04 16:20:00|416.15|412.05|416.37|412.27|416.67|412.57|415.98|411.88|357
1625415900000|2021-07-04 16:25:00|416.35|412.25|417.21|413.11|417.39|413.29|416.3|412.2|368
1625416200000|2021-07-04 16:30:00|417.2|413.1|416.24|412.14|417.37|413.27|415.89|411.79|382
1625416500000|2021-07-04 16:35:00|416.25|412.15|416.1|412|416.45|412.35|416.04|411.94|293
1625416800000|2021-07-04 16:40:00|416.09|411.99|415.98|411.88|416.96|412.86|415.77|411.67|309
1625417100000|2021-07-04 16:45:00|416|411.9|414.44|410.34|416.03|411.93|413.69|409.59|452
1625417400000|2021-07-04 16:50:00|414.45|410.35|414.19|410.09|414.66|410.56|414.07|409.97|329
1625417700000|2021-07-04 16:55:00|414.2|410.1|414.3|410.2|414.39|410.29|413.75|409.65|417
1625418000000|2021-07-04 17:00:00|414.31|410.21|413.56|409.46|414.31|410.21|413.19|409.09|371
1625418300000|2021-07-04 17:05:00|413.57|409.47|413.12|409.02|413.58|409.48|412.78|408.68|421
1625418600000|2021-07-04 17:10:00|413.11|409.01|413.05|408.95|413.14|409.04|412.77|408.67|318
1625418900000|2021-07-04 17:15:00|413.04|408.94|413.64|409.54|414.04|409.94|413.04|408.94|395
1625419200000|2021-07-04 17:20:00|413.65|409.55|413.89|409.79|414.28|410.18|413.48|409.38|297
1625419500000|2021-07-04 17:25:00|413.9|409.8|414.56|410.46|414.64|410.54|413.9|409.8|320
1625419800000|2021-07-04 17:30:00|414.55|410.45|414.22|410.12|414.77|410.67|414.18|410.08|340
1625420100000|2021-07-04 17:35:00|414.21|410.11|414.9|410.8|415.18|411.08|413.91|409.81|425
1625420400000|2021-07-04 17:40:00|414.91|410.81|415.19|411.09|415.42|411.32|414.86|410.76|378
1625420700000|2021-07-04 17:45:00|415.17|411.07|415.57|411.47|415.85|411.75|415.08|410.98|366
1625421000000|2021-07-04 17:50:00|415.54|411.44|415.82|411.72|415.99|411.89|415.41|411.31|292
1625421300000|2021-07-04 17:55:00|415.84|411.74|415.93|411.83|416.03|411.93|415.34|411.24|336
1625421600000|2021-07-04 18:00:00|415.94|411.84|415.41|411.31|415.95|411.85|414.57|410.47|383
1625421900000|2021-07-04 18:05:00|415.42|411.32|414.61|410.51|415.42|411.32|414.53|410.43|352
1625422200000|2021-07-04 18:10:00|414.6|410.5|413.54|409.44|414.64|410.54|413.28|409.18|412
1625422500000|2021-07-04 18:15:00|413.53|409.43|413.97|409.87|414.17|410.07|413.53|409.43|327
1625422800000|2021-07-04 18:20:00|413.96|409.86|413.75|409.65|414.03|409.93|413.54|409.44|337
1625423100000|2021-07-04 18:25:00|413.73|409.63|413.55|409.45|413.83|409.73|412.54|408.44|368
1625423400000|2021-07-04 18:30:00|413.54|409.44|413.64|409.54|413.67|409.57|413.25|409.15|252
1625423700000|2021-07-04 18:35:00|413.65|409.55|413.67|409.57|413.84|409.74|413.15|409.05|297
1625424000000|2021-07-04 18:40:00|413.66|409.56|412.61|408.51|413.7|409.6|412.55|408.45|217
1625424300000|2021-07-04 18:45:00|412.6|408.5|412.94|408.84|412.97|408.87|412.16|408.06|274
1625424600000|2021-07-04 18:50:00|412.95|408.85|413.58|409.48|413.65|409.55|412.68|408.58|313
1625424900000|2021-07-04 18:55:00|413.57|409.47|413.53|409.43|413.6|409.5|413.26|409.16|225
1625425200000|2021-07-04 19:00:00|413.54|409.44|414.33|410.23|414.34|410.24|413.54|409.44|279
1625425500000|2021-07-04 19:05:00|414.35|410.25|414.38|410.28|414.56|410.46|414.12|410.02|259
1625425800000|2021-07-04 19:10:00|414.39|410.29|415.02|410.92|415.18|411.08|414.39|410.29|287
1625426100000|2021-07-04 19:15:00|415.01|410.91|415|410.9|415.07|410.97|414.75|410.65|203
1625426400000|2021-07-04 19:20:00|414.99|410.89|414.16|410.06|415|410.9|414.12|410.02|213
1625426700000|2021-07-04 19:25:00|414.17|410.07|414.72|410.62|414.93|410.83|414.12|410.02|217
1625427000000|2021-07-04 19:30:00|414.73|410.63|414.93|410.83|415.34|411.24|414.72|410.62|190
1625427300000|2021-07-04 19:35:00|414.94|410.84|414.96|410.86|415.18|411.08|414.91|410.81|171
1625427600000|2021-07-04 19:40:00|414.95|410.85|415|410.9|415.01|410.91|414.42|410.32|207
1625427900000|2021-07-04 19:45:00|415.01|410.91|414.52|410.42|415.01|410.91|414.17|410.07|258
1625428200000|2021-07-04 19:50:00|414.53|410.43|414.7|410.6|414.72|410.62|413.91|409.81|321
1625428500000|2021-07-04 19:55:00|414.69|410.59|414.67|410.57|415.07|410.97|414.67|410.57|288
1625428800000|2021-07-04 20:00:00|414.68|410.58|414.2|410.1|414.68|410.58|414.13|410.03|367
1625429100000|2021-07-04 20:05:00|414.21|410.11|414.17|410.07|414.35|410.25|414.09|409.99|231
1625429400000|2021-07-04 20:10:00|414.18|410.08|413.58|409.48|414.21|410.11|413.58|409.48|234
1625429700000|2021-07-04 20:15:00|413.59|409.49|414.08|409.98|414.1|410|413.53|409.43|298
1625430000000|2021-07-04 20:20:00|414.22|410.12|414.34|410.24|414.55|410.45|413.76|409.66|297
1625430300000|2021-07-04 20:25:00|414.38|410.28|415.09|410.99|415.1|411|414.33|410.23|281
1625430600000|2021-07-04 20:30:00|415.08|410.98|415.56|411.46|415.62|411.52|414.96|410.86|403
1625430900000|2021-07-04 20:35:00|415.57|411.47|415.53|411.43|415.6|411.5|415.27|411.17|307
1625431200000|2021-07-04 20:40:00|415.54|411.44|415.19|411.09|415.58|411.48|414.22|410.12|330
1625431500000|2021-07-04 20:45:00|415.14|411.04|415.17|411.07|415.45|411.35|414.6|410.5|306
1625431800000|2021-07-04 20:50:00|415.19|411.09|415.45|411.35|415.48|411.38|415|410.9|238
1625432100000|2021-07-04 20:55:00|415.46|411.36|414.97|410.87|415.51|411.41|414.95|410.85|159
1625432400000|2021-07-04 21:00:00|414.99|410.89|416.22|412.12|416.27|412.17|414.94|410.84|262
1625432700000|2021-07-04 21:05:00|416.23|412.13|414.32|410.22|416.24|412.14|414.3|410.2|255
1625433000000|2021-07-04 21:10:00|414.31|410.21|415.17|411.07|415.22|411.12|414.29|410.19|238
1625433300000|2021-07-04 21:15:00|415.15|411.05|416.08|411.98|416.35|412.25|415.14|411.04|330
1625433600000|2021-07-04 21:20:00|416.07|411.97|416.3|412.2|416.41|412.31|416.02|411.92|245
1625433900000|2021-07-04 21:25:00|416.32|412.22|416.99|412.89|417.41|413.31|416.31|412.21|240
1625434200000|2021-07-04 21:30:00|416.97|412.87|416.63|412.53|417.31|413.21|416.57|412.47|194
1625434500000|2021-07-04 21:35:00|416.65|412.55|418.55|414.45|418.76|414.66|416.56|412.46|331
1625434800000|2021-07-04 21:40:00|418.56|414.46|419.24|415.14|419.45|415.35|418.4|414.3|362
1625435100000|2021-07-04 21:45:00|419.23|415.13|419.44|415.34|419.59|415.49|418.97|414.87|475
1625435400000|2021-07-04 21:50:00|419.43|415.33|419.39|415.29|419.57|415.47|419.07|414.97|294
1625435700000|2021-07-04 21:55:00|419.41|415.31|420.2|416.1|420.48|416.38|419.1|415|357
1625436000000|2021-07-04 22:00:00|420.18|416.08|418.91|414.81|420.33|416.23|418.91|414.81|377
1625436300000|2021-07-04 22:05:00|418.89|414.79|418.46|414.36|419.28|415.18|418.29|414.19|347
1625436600000|2021-07-04 22:10:00|418.47|414.37|418.72|414.62|418.97|414.87|418.3|414.2|421
1625436900000|2021-07-04 22:15:00|418.67|414.57|417.78|413.68|418.67|414.57|417.44|413.34|439
1625437200000|2021-07-04 22:20:00|417.77|413.67|417.52|413.42|417.92|413.82|417.25|413.15|315
1625437500000|2021-07-04 22:25:00|417.45|413.35|416.62|412.52|417.45|413.35|416.21|412.11|319
1625437800000|2021-07-04 22:30:00|416.64|412.54|416.99|412.89|417.29|413.19|415.54|411.44|455
1625438100000|2021-07-04 22:35:00|416.98|412.88|416.73|412.63|416.99|412.89|416.16|412.06|405
1625438400000|2021-07-04 22:40:00|416.75|412.65|416.5|412.4|416.75|412.65|416.32|412.22|363
1625438700000|2021-07-04 22:45:00|416.49|412.39|413.27|409.17|416.49|412.39|413|408.9|527
1625439000000|2021-07-04 22:50:00|413.2|409.1|413.4|409.3|414.07|409.97|412.92|408.82|456
1625439300000|2021-07-04 22:55:00|413.42|409.32|412.43|408.33|413.42|409.32|411.59|407.49|396
1625439600000|2021-07-04 23:00:00|412.4|408.3|411.29|407.19|412.4|408.3|409.91|405.81|550
1625439900000|2021-07-04 23:05:00|411.33|407.23|411.87|407.77|412.2|408.1|411.2|407.1|534
1625440200000|2021-07-04 23:10:00|411.88|407.78|412.86|408.76|412.87|408.77|411.73|407.63|575
1625440500000|2021-07-04 23:15:00|412.87|408.77|413.34|409.24|413.5|409.4|412.68|408.58|373
1625440800000|2021-07-04 23:20:00|413.36|409.26|412.57|408.47|413.85|409.75|412.23|408.13|450
1625441100000|2021-07-04 23:25:00|412.51|408.41|413.09|408.99|413.61|409.51|412.5|408.4|432
1625441400000|2021-07-04 23:30:00|413.07|408.97|412.7|408.6|413.62|409.52|412.68|408.58|394
1625441700000|2021-07-04 23:35:00|412.68|408.58|412.06|407.96|412.73|408.63|411.64|407.54|340
1625442000000|2021-07-04 23:40:00|411.99|407.89|412.06|407.96|412.47|408.37|411.1|407|412
1625442300000|2021-07-04 23:45:00|412.1|408|406.26|402.16|413.8|409.7|402.85|398.75|649
1625442600000|2021-07-04 23:50:00|406.28|402.18|408.25|404.15|408.41|404.31|406.25|402.15|604
1625442900000|2021-07-04 23:55:00|408.26|404.16|408.18|404.08|408.71|404.61|408.12|404.02|341
1625443200000|2021-07-05 00:00:00|408.2|404.1|405.48|401.38|408.2|404.1|403.27|399.17|755
1625443500000|2021-07-05 00:05:00|405.47|401.37|405.02|400.92|406.98|402.88|404.66|400.56|652
1625443800000|2021-07-05 00:10:00|405.04|400.94|406.08|401.98|406.65|402.55|404.75|400.65|547
1625444100000|2021-07-05 00:15:00|406.09|401.99|405.58|401.48|407.43|403.33|405.25|401.15|468
1625444400000|2021-07-05 00:20:00|405.57|401.47|407.22|403.12|407.33|403.23|405.57|401.47|382
1625444700000|2021-07-05 00:25:00|407.25|403.15|406.22|402.12|407.25|403.15|406.2|402.1|403
1625445000000|2021-07-05 00:30:00|406.21|402.11|406.83|402.73|407.36|403.26|405.61|401.51|447
1625445300000|2021-07-05 00:35:00|406.82|402.72|406.85|402.75|407.12|403.02|406.5|402.4|325
1625445600000|2021-07-05 00:40:00|406.8|402.7|405.6|401.5|406.82|402.72|404.91|400.81|453
1625445900000|2021-07-05 00:45:00|405.61|401.51|403.6|399.5|405.61|401.51|403.18|399.08|493
1625446200000|2021-07-05 00:50:00|403.58|399.48|405.05|400.95|405.09|400.99|403.58|399.48|434
1625446500000|2021-07-05 00:55:00|405.07|400.97|403.65|399.55|405.53|401.43|403.59|399.49|473
1625446800000|2021-07-05 01:00:00|403.59|399.49|405.05|400.95|405.49|401.39|403|398.9|536
1625447100000|2021-07-05 01:05:00|405.02|400.92|404.87|400.77|405.92|401.82|404.3|400.2|387
1625447400000|2021-07-05 01:10:00|404.9|400.8|405.64|401.54|405.71|401.61|404.9|400.8|372
1625447700000|2021-07-05 01:15:00|405.63|401.53|405.03|400.93|405.7|401.6|404.74|400.64|399
1625448000000|2021-07-05 01:20:00|405.04|400.94|400.74|396.64|405.05|400.95|400.49|396.39|526
1625448300000|2021-07-05 01:25:00|400.75|396.65|400.4|396.3|402.36|398.26|399.51|395.41|566
1625448600000|2021-07-05 01:30:00|400.38|396.28|400.16|396.06|400.87|396.77|399.01|394.91|589
1625448900000|2021-07-05 01:35:00|400.23|396.13|401.26|397.16|401.95|397.85|400.13|396.03|403
1625449200000|2021-07-05 01:40:00|401.25|397.15|399.69|395.59|402.01|397.91|399.4|395.3|496
1625449500000|2021-07-05 01:45:00|399.61|395.51|400.26|396.16|401.78|397.68|399.61|395.51|544
1625449800000|2021-07-05 01:50:00|400.25|396.15|400.59|396.49|401.58|397.48|400.19|396.09|436
1625450100000|2021-07-05 01:55:00|400.6|396.5|399.72|395.62|401.11|397.01|399.38|395.28|489
1625450400000|2021-07-05 02:00:00|399.74|395.64|401.48|397.38|401.76|397.66|399.39|395.29|372
1625450700000|2021-07-05 02:05:00|401.5|397.4|400.73|396.63|402.12|398.02|400.47|396.37|405
1625451000000|2021-07-05 02:10:00|400.72|396.62|400.78|396.68|401.6|397.5|400.31|396.21|538
1625451300000|2021-07-05 02:15:00|400.79|396.69|400.3|396.2|401.45|397.35|399.8|395.7|573
1625451600000|2021-07-05 02:20:00|400.29|396.19|399.87|395.77|400.38|396.28|399.42|395.32|535
1625451900000|2021-07-05 02:25:00|399.86|395.76|400.33|396.23|400.57|396.47|399.54|395.44|477
1625452200000|2021-07-05 02:30:00|400.34|396.24|400.68|396.58|401.37|397.27|399.79|395.69|446
1625452500000|2021-07-05 02:35:00|400.67|396.57|400.89|396.79|401.42|397.32|400.58|396.48|338
1625452800000|2021-07-05 02:40:00|400.85|396.75|400.05|395.95|401.13|397.03|399.54|395.44|429
1625453100000|2021-07-05 02:45:00|400.01|395.91|399.49|395.39|400.04|395.94|398.25|394.15|426
1625453400000|2021-07-05 02:50:00|399.53|395.43|398.48|394.38|399.82|395.72|398.23|394.13|548
1625453700000|2021-07-05 02:55:00|398.49|394.39|400.11|396.01|400.11|396.01|398.19|394.09|202
1625454000000|2021-07-05 03:00:00|400.06|395.96|399.11|395.01|400.25|396.15|397.66|393.56|396
1625454300000|2021-07-05 03:05:00|399.15|395.05|400.78|396.68|400.87|396.77|398.8|394.7|426
1625454600000|2021-07-05 03:10:00|400.79|396.69|400.75|396.65|401.01|396.91|400|395.9|347
1625454900000|2021-07-05 03:15:00|400.8|396.7|401.18|397.08|401.21|397.11|400.55|396.45|413
1625455200000|2021-07-05 03:20:00|401.17|397.07|400.4|396.3|401.22|397.12|400.4|396.3|322
1625455500000|2021-07-05 03:25:00|400.36|396.26|399.7|395.6|400.38|396.28|398.89|394.79|367
1625455800000|2021-07-05 03:30:00|399.71|395.61|397.95|393.85|399.72|395.62|397.95|393.85|364
1625456100000|2021-07-05 03:35:00|397.97|393.87|398.67|394.57|398.79|394.69|397.7|393.6|371
1625456400000|2021-07-05 03:40:00|398.68|394.58|399.91|395.81|399.92|395.82|398.24|394.14|354
1625456700000|2021-07-05 03:45:00|399.96|395.86|398.37|394.27|400|395.9|398.32|394.22|343
1625457000000|2021-07-05 03:50:00|398.34|394.24|398.68|394.58|399|394.9|397.25|393.15|479
1625457300000|2021-07-05 03:55:00|398.69|394.59|399.09|394.99|400.01|395.91|398.69|394.59|389
1625457600000|2021-07-05 04:00:00|399.08|394.98|397.12|393.02|399.82|395.72|397.12|393.02|485
1625457900000|2021-07-05 04:05:00|397.14|393.04|396.17|392.07|397.34|393.24|395.25|391.15|465
1625458200000|2021-07-05 04:10:00|396.2|392.1|396.63|392.53|396.63|392.53|395.34|391.24|540
1625458500000|2021-07-05 04:15:00|396.68|392.58|395.88|391.78|397.24|393.14|395.61|391.51|439
1625458800000|2021-07-05 04:20:00|395.84|391.74|398.32|394.22|398.32|394.22|395.84|391.74|482
1625459100000|2021-07-05 04:25:00|398.31|394.21|398.81|394.71|398.85|394.75|397.51|393.41|325
1625459400000|2021-07-05 04:30:00|398.82|394.72|399.9|395.8|399.98|395.88|398.36|394.26|386
1625459700000|2021-07-05 04:35:00|399.92|395.82|399.49|395.39|399.96|395.86|399.09|394.99|394
1625460000000|2021-07-05 04:40:00|399.48|395.38|399.74|395.64|399.77|395.67|399.2|395.1|307
1625460300000|2021-07-05 04:45:00|399.73|395.63|398.71|394.61|399.74|395.64|398.67|394.57|403
1625460600000|2021-07-05 04:50:00|398.7|394.6|397.47|393.37|398.71|394.61|397.15|393.05|450
1625460900000|2021-07-05 04:55:00|397.54|393.44|396.32|392.22|397.74|393.64|395.87|391.77|467
1625461200000|2021-07-05 05:00:00|396.33|392.23|397.58|393.48|397.87|393.77|395.96|391.86|454
1625461500000|2021-07-05 05:05:00|397.57|393.47|398.3|394.2|398.43|394.33|397.49|393.39|329
1625461800000|2021-07-05 05:10:00|398.28|394.18|396.29|392.19|398.29|394.19|396.12|392.02|340
1625462100000|2021-07-05 05:15:00|396.28|392.18|396.14|392.04|396.85|392.75|395.88|391.78|391
1625462400000|2021-07-05 05:20:00|396.15|392.05|396.39|392.29|396.72|392.62|396.04|391.94|352
1625462700000|2021-07-05 05:25:00|396.41|392.31|395.75|391.65|396.81|392.71|395.4|391.3|425
1625463000000|2021-07-05 05:30:00|395.73|391.63|396.13|392.03|396.54|392.44|395.48|391.38|321
1625463300000|2021-07-05 05:35:00|396.16|392.06|397.01|392.91|397.4|393.3|396.16|392.06|341
1625463600000|2021-07-05 05:40:00|396.98|392.88|397.25|393.15|397.48|393.38|396.22|392.12|289
1625463900000|2021-07-05 05:45:00|397.24|393.14|397.4|393.3|397.49|393.39|396.11|392.01|342
1625464200000|2021-07-05 05:50:00|397.42|393.32|398.42|394.32|398.55|394.45|397.23|393.13|456
1625464500000|2021-07-05 05:55:00|398.43|394.33|398.51|394.41|398.68|394.58|398.12|394.02|350
1625464800000|2021-07-05 06:00:00|398.52|394.42|397.21|393.11|398.56|394.46|396.99|392.89|470
1625465100000|2021-07-05 06:05:00|397.25|393.15|397.36|393.26|397.36|393.26|396.27|392.17|345
1625465400000|2021-07-05 06:10:00|397.37|393.27|398.78|394.68|398.91|394.81|397.01|392.91|393
1625465700000|2021-07-05 06:15:00|398.76|394.66|399.41|395.31|399.44|395.34|398|393.9|462
1625466000000|2021-07-05 06:20:00|399.42|395.32|398.6|394.5|399.42|395.32|398.5|394.4|335
1625466300000|2021-07-05 06:25:00|398.59|394.49|397.92|393.82|398.9|394.8|397.78|393.68|258
1625466600000|2021-07-05 06:30:00|397.95|393.85|398.07|393.97|398.16|394.06|397.6|393.5|333
1625466900000|2021-07-05 06:35:00|398.03|393.93|398.49|394.39|398.68|394.58|397.76|393.66|358
1625467200000|2021-07-05 06:40:00|398.5|394.4|398.2|394.1|398.55|394.45|397.54|393.44|441
1625467500000|2021-07-05 06:45:00|398.19|394.09|397.8|393.7|398.3|394.2|397.38|393.28|366
1625467800000|2021-07-05 06:50:00|397.81|393.71|398.72|394.62|399.22|395.12|397.76|393.66|356
1625468100000|2021-07-05 06:55:00|398.79|394.69|398.6|394.5|398.8|394.7|398.16|394.06|341
1625468400000|2021-07-05 07:00:00|398.54|394.44|397.06|392.96|398.54|394.44|397.01|392.91|393
1625468700000|2021-07-05 07:05:00|397.07|392.97|397.24|393.14|397.8|393.7|397.07|392.97|348
1625469000000|2021-07-05 07:10:00|397.25|393.15|396.56|392.46|397.3|393.2|396.44|392.34|480
1625469300000|2021-07-05 07:15:00|396.57|392.47|397.21|393.11|397.47|393.37|396.57|392.47|406
1625469600000|2021-07-05 07:20:00|397.2|393.1|395.79|391.69|397.22|393.12|395.78|391.68|435
1625469900000|2021-07-05 07:25:00|395.78|391.68|396.46|392.36|396.53|392.43|395.61|391.51|470
1625470200000|2021-07-05 07:30:00|396.44|392.34|397.59|393.49|397.75|393.65|396.44|392.34|408
1625470500000|2021-07-05 07:35:00|397.61|393.51|397.48|393.38|397.64|393.54|397|392.9|328
1625470800000|2021-07-05 07:40:00|397.49|393.39|396.69|392.59|397.74|393.64|396.69|392.59|279
1625471100000|2021-07-05 07:45:00|396.62|392.52|397.21|393.11|397.5|393.4|396.25|392.15|318
1625471400000|2021-07-05 07:50:00|397.22|393.12|397.62|393.52|398.04|393.94|397.21|393.11|347
1625471700000|2021-07-05 07:55:00|397.63|393.53|397.63|393.53|397.94|393.84|397.35|393.25|291
1625472000000|2021-07-05 08:00:00|397.62|393.52|396.36|392.26|398.51|394.41|396.33|392.23|400
1625472300000|2021-07-05 08:05:00|396.35|392.25|397.51|393.41|397.61|393.51|396.21|392.11|421
1625472600000|2021-07-05 08:10:00|397.5|393.4|396.75|392.65|397.51|393.41|396.37|392.27|278
1625472900000|2021-07-05 08:15:00|396.77|392.67|396.49|392.39|396.78|392.68|396.02|391.92|316
1625473200000|2021-07-05 08:20:00|396.51|392.41|395.64|391.54|396.59|392.49|395.63|391.53|292
1625473500000|2021-07-05 08:25:00|395.65|391.55|395.36|391.26|396.05|391.95|395.3|391.2|251
1625473800000|2021-07-05 08:30:00|395.33|391.23|395.61|391.51|395.98|391.88|393.63|389.53|410
1625474100000|2021-07-05 08:35:00|395.59|391.49|394.06|389.96|395.65|391.55|393.91|389.81|405
1625474400000|2021-07-05 08:40:00|394.08|389.98|394.83|390.73|395.22|391.12|393.69|389.59|363
1625474700000|2021-07-05 08:45:00|394.85|390.75|394.84|390.74|395.53|391.43|394.84|390.74|323
1625475000000|2021-07-05 08:50:00|394.86|390.76|395.28|391.18|395.64|391.54|394.6|390.5|299
1625475300000|2021-07-05 08:55:00|395.29|391.19|395.96|391.86|396.04|391.94|395.02|390.92|350
1625475600000|2021-07-05 09:00:00|395.98|391.88|397.44|393.34|397.77|393.67|395.57|391.47|527
1625475900000|2021-07-05 09:05:00|397.42|393.32|397.25|393.15|397.55|393.45|396.66|392.56|471
1625476200000|2021-07-05 09:10:00|397.27|393.17|397.64|393.54|397.81|393.71|397.03|392.93|455
1625476500000|2021-07-05 09:15:00|397.61|393.51|397.62|393.52|397.73|393.63|397.1|393|335
1625476800000|2021-07-05 09:20:00|397.6|393.5|397.56|393.46|397.84|393.74|397.35|393.25|278
1625477100000|2021-07-05 09:25:00|397.54|393.44|397.74|393.64|397.8|393.7|397.29|393.19|338
1625477400000|2021-07-05 09:30:00|397.72|393.62|397.1|393|397.85|393.75|396.95|392.85|300
1625477700000|2021-07-05 09:35:00|397.11|393.01|396.97|392.87|397.39|393.29|396.7|392.6|276
1625478000000|2021-07-05 09:40:00|396.98|392.88|396.53|392.43|397.06|392.96|396.39|392.29|340
1625478300000|2021-07-05 09:45:00|396.54|392.44|396.25|392.15|396.74|392.64|396.23|392.13|337
1625478600000|2021-07-05 09:50:00|396.22|392.12|396.75|392.65|396.98|392.88|396.19|392.09|289
1625478900000|2021-07-05 09:55:00|396.82|392.72|396.43|392.33|396.9|392.8|396.21|392.11|377
1625479200000|2021-07-05 10:00:00|396.44|392.34|396.43|392.33|396.59|392.49|395.85|391.75|381
1625479500000|2021-07-05 10:05:00|396.44|392.34|398.22|394.12|398.34|394.24|396.44|392.34|426
1625479800000|2021-07-05 10:10:00|398.31|394.21|396.92|392.82|398.32|394.22|396.77|392.67|384
1625480100000|2021-07-05 10:15:00|396.97|392.87|397.3|393.2|397.4|393.3|396.93|392.83|359
1625480400000|2021-07-05 10:20:00|397.31|393.21|398.27|394.17|398.76|394.66|397.08|392.98|447
1625480700000|2021-07-05 10:25:00|398.25|394.15|398.58|394.48|398.66|394.56|397.79|393.69|353
1625481000000|2021-07-05 10:30:00|398.59|394.49|398.34|394.24|398.61|394.51|398|393.9|287
1625481300000|2021-07-05 10:35:00|398.35|394.25|398.88|394.78|398.88|394.78|398.06|393.96|290
1625481600000|2021-07-05 10:40:00|398.85|394.75|399.84|395.74|399.9|395.8|398.7|394.6|438
1625481900000|2021-07-05 10:45:00|399.81|395.71|399.73|395.63|399.92|395.82|399.15|395.05|412
1625482200000|2021-07-05 10:50:00|399.74|395.64|399.41|395.31|399.74|395.64|399.25|395.15|322
1625482500000|2021-07-05 10:55:00|399.4|395.3|399.27|395.17|399.5|395.4|398.83|394.73|325
1625482800000|2021-07-05 11:00:00|399.29|395.19|398.86|394.76|399.29|395.19|398.66|394.56|312
1625483100000|2021-07-05 11:05:00|398.83|394.73|398.76|394.66|399.21|395.11|398.44|394.34|333
1625483400000|2021-07-05 11:10:00|398.75|394.65|397.65|393.55|398.75|394.65|397.48|393.38|484
1625483700000|2021-07-05 11:15:00|397.7|393.6|397.25|393.15|397.7|393.6|396.81|392.71|486
1625484000000|2021-07-05 11:20:00|397.27|393.17|392.83|388.73|397.59|393.49|392.6|388.5|511
1625484300000|2021-07-05 11:25:00|392.77|388.67|389.43|385.33|392.9|388.8|387.14|383.04|882
1625484600000|2021-07-05 11:30:00|389.32|385.22|383.87|379.77|389.81|385.71|382.77|378.67|861
1625484900000|2021-07-05 11:35:00|383.83|379.73|384.34|380.24|385.75|381.65|383.38|379.28|816
1625485200000|2021-07-05 11:40:00|384.31|380.21|383.55|379.45|384.83|380.73|383.46|379.36|659
1625485500000|2021-07-05 11:45:00|383.51|379.41|383.69|379.59|384.23|380.13|383.14|379.04|609
1625485800000|2021-07-05 11:50:00|383.71|379.61|382.83|378.73|384.37|380.27|382.69|378.59|585
1625486100000|2021-07-05 11:55:00|382.73|378.63|381.5|377.4|382.78|378.68|378.34|374.24|815
1625486400000|2021-07-05 12:00:00|381.53|377.43|383.87|379.77|383.97|379.87|380.61|376.51|777
1625486700000|2021-07-05 12:05:00|383.88|379.78|381.93|377.83|384.06|379.96|381.84|377.74|636
1625487000000|2021-07-05 12:10:00|381.94|377.84|382.55|378.45|383.16|379.06|381.91|377.81|545
1625487300000|2021-07-05 12:15:00|382.61|378.51|383.6|379.5|384.28|380.18|382.57|378.47|638
1625487600000|2021-07-05 12:20:00|383.58|379.48|383.55|379.45|384|379.9|383.26|379.16|516
1625487900000|2021-07-05 12:25:00|383.53|379.43|382.61|378.51|383.71|379.61|382.46|378.36|484
1625488200000|2021-07-05 12:30:00|382.62|378.52|382.98|378.88|383.06|378.96|381.71|377.61|596
1625488500000|2021-07-05 12:35:00|382.99|378.89|383.55|379.45|383.61|379.51|382.43|378.33|508
1625488800000|2021-07-05 12:40:00|383.53|379.43|383|378.9|383.54|379.44|382.66|378.56|450
1625489100000|2021-07-05 12:45:00|383.01|378.91|382.7|378.6|383.17|379.07|382.31|378.21|584
1625489400000|2021-07-05 12:50:00|382.73|378.63|381.89|377.79|382.88|378.78|381.45|377.35|467
1625489700000|2021-07-05 12:55:00|381.91|377.81|381.49|377.39|382.12|378.02|381.19|377.09|392
1625490000000|2021-07-05 13:00:00|381.39|377.29|382.1|378|382.54|378.44|381.14|377.04|525
1625490300000|2021-07-05 13:05:00|382.11|378.01|383.99|379.89|384.14|380.04|382.07|377.97|526
1625490600000|2021-07-05 13:10:00|383.97|379.87|384.13|380.03|384.35|380.25|383.16|379.06|419
1625490900000|2021-07-05 13:15:00|384.02|379.92|383.51|379.41|384.45|380.35|383.36|379.26|485
1625491200000|2021-07-05 13:20:00|383.53|379.43|384.08|379.98|384.08|379.98|382.88|378.78|439
1625491500000|2021-07-05 13:25:00|384.06|379.96|384.36|380.26|384.51|380.41|383.36|379.26|380
1625491800000|2021-07-05 13:30:00|384.44|380.34|383.97|379.87|384.44|380.34|383.23|379.13|353
1625492100000|2021-07-05 13:35:00|383.96|379.86|384.24|380.14|384.31|380.21|383.68|379.58|295
1625492400000|2021-07-05 13:40:00|384.21|380.11|384.98|380.88|385.23|381.13|384.21|380.11|341
1625492700000|2021-07-05 13:45:00|384.96|380.86|385.65|381.55|385.9|381.8|384.94|380.84|326
1625493000000|2021-07-05 13:50:00|385.62|381.52|385.45|381.35|385.68|381.58|385.21|381.11|357
1625493300000|2021-07-05 13:55:00|385.44|381.34|384.95|380.85|385.68|381.58|384.69|380.59|331
1625493600000|2021-07-05 14:00:00|384.94|380.84|386.54|382.44|386.56|382.46|384.31|380.21|421
1625493900000|2021-07-05 14:05:00|386.46|382.36|386.57|382.47|386.78|382.68|386.09|381.99|367
1625494200000|2021-07-05 14:10:00|386.58|382.48|385.95|381.85|386.58|382.48|385.68|381.58|402
1625494500000|2021-07-05 14:15:00|385.98|381.88|386.45|382.35|386.78|382.68|385.81|381.71|381
1625494800000|2021-07-05 14:20:00|386.46|382.36|386.35|382.25|386.67|382.57|385.83|381.73|382
1625495100000|2021-07-05 14:25:00|386.36|382.26|383.34|379.24|386.36|382.26|383.26|379.16|505
1625495400000|2021-07-05 14:30:00|383.33|379.23|384.77|380.67|384.89|380.79|382.92|378.82|471
1625495700000|2021-07-05 14:35:00|384.75|380.65|384.67|380.57|385.31|381.21|384.62|380.52|333
1625496000000|2021-07-05 14:40:00|384.64|380.54|385.3|381.2|385.58|381.48|384.58|380.48|370
1625496300000|2021-07-05 14:45:00|385.25|381.15|385.8|381.7|385.86|381.76|385.25|381.15|285
1625496600000|2021-07-05 14:50:00|385.81|381.71|385.79|381.69|385.94|381.84|385.54|381.44|294
1625496900000|2021-07-05 14:55:00|385.76|381.66|386.08|381.98|386.25|382.15|385.58|381.48|291
1625497200000|2021-07-05 15:00:00|386.07|381.97|384.76|380.66|386.14|382.04|384.76|380.66|348
1625497500000|2021-07-05 15:05:00|384.77|380.67|386.52|382.42|386.69|382.59|384.77|380.67|390
1625497800000|2021-07-05 15:10:00|386.51|382.41|385.61|381.51|386.65|382.55|385.43|381.33|355
1625498100000|2021-07-05 15:15:00|385.56|381.46|385.23|381.13|385.86|381.76|385.12|381.02|307
1625498400000|2021-07-05 15:20:00|385.22|381.12|385.34|381.24|385.66|381.56|385.2|381.1|286
1625498700000|2021-07-05 15:25:00|385.33|381.23|384.56|380.46|385.7|381.6|384.47|380.37|308
1625499000000|2021-07-05 15:30:00|384.55|380.45|383.38|379.28|385.05|380.95|383.35|379.25|373
1625499300000|2021-07-05 15:35:00|383.17|379.07|383.97|379.87|384.3|380.2|383.15|379.05|367
1625499600000|2021-07-05 15:40:00|383.96|379.86|385.11|381.01|385.68|381.58|383.96|379.86|309
1625499900000|2021-07-05 15:45:00|385.12|381.02|385.67|381.57|385.95|381.85|385.1|381|324
1625500200000|2021-07-05 15:50:00|385.64|381.54|384.09|379.99|385.69|381.59|383.98|379.88|422
1625500500000|2021-07-05 15:55:00|384.1|380|383.09|378.99|384.35|380.25|383.09|378.99|350
1625500800000|2021-07-05 16:00:00|383.07|378.97|385.22|381.12|385.7|381.6|382.07|377.97|531
1625501100000|2021-07-05 16:05:00|385.21|381.11|385.08|380.98|385.25|381.15|384.53|380.43|375
1625501400000|2021-07-05 16:10:00|385|380.9|385.78|381.68|385.92|381.82|384.7|380.6|332
1625501700000|2021-07-05 16:15:00|385.74|381.64|384.93|380.83|385.92|381.82|384.42|380.32|417
1625502000000|2021-07-05 16:20:00|384.95|380.85|385.42|381.32|385.52|381.42|384.95|380.85|253
1625502300000|2021-07-05 16:25:00|385.41|381.31|384.91|380.81|385.71|381.61|384.64|380.54|308
1625502600000|2021-07-05 16:30:00|384.89|380.79|385.02|380.92|385.19|381.09|384.53|380.43|396
1625502900000|2021-07-05 16:35:00|384.98|380.88|384.83|380.73|385.03|380.93|384.46|380.36|313
1625503200000|2021-07-05 16:40:00|384.84|380.74|384.26|380.16|385.17|381.07|384.21|380.11|260
1625503500000|2021-07-05 16:45:00|384.24|380.14|384.37|380.27|385|380.9|383.78|379.68|296
1625503800000|2021-07-05 16:50:00|384.34|380.24|385.27|381.17|385.8|381.7|384.34|380.24|327
1625504100000|2021-07-05 16:55:00|385.3|381.2|384.63|380.53|385.81|381.71|384.52|380.42|261
1625504400000|2021-07-05 17:00:00|384.64|380.54|385.08|380.98|385.23|381.13|384.55|380.45|214
1625504700000|2021-07-05 17:05:00|385.09|380.99|385.86|381.76|386.24|382.14|385.09|380.99|242
1625505000000|2021-07-05 17:10:00|385.87|381.77|385.39|381.29|385.9|381.8|384.85|380.75|324
1625505300000|2021-07-05 17:15:00|385.4|381.3|385.19|381.09|385.4|381.3|384.94|380.84|250
1625505600000|2021-07-05 17:20:00|385.21|381.11|384.46|380.36|385.45|381.35|384.37|380.27|247
1625505900000|2021-07-05 17:25:00|384.43|380.33|384.58|380.48|384.78|380.68|384.31|380.21|280
1625506200000|2021-07-05 17:30:00|384.57|380.47|382.41|378.31|384.6|380.5|382.41|378.31|415
1625506500000|2021-07-05 17:35:00|382.38|378.28|380.65|376.55|382.38|378.28|380.52|376.42|536
1625506800000|2021-07-05 17:40:00|380.67|376.57|379.23|375.13|381.16|377.06|378.89|374.79|481
1625507100000|2021-07-05 17:45:00|379.25|375.15|382.17|378.07|382.18|378.08|379.2|375.1|618
1625507400000|2021-07-05 17:50:00|382.16|378.06|384.5|380.4|384.51|380.41|382.16|378.06|476
1625507700000|2021-07-05 17:55:00|384.46|380.36|386.28|382.18|386.31|382.21|384.46|380.36|524
1625508000000|2021-07-05 18:00:00|386.26|382.16|388.19|384.09|388.53|384.43|386.24|382.14|605
1625508300000|2021-07-05 18:05:00|388.18|384.08|388.3|384.2|388.82|384.72|387.79|383.69|462
1625508600000|2021-07-05 18:10:00|388.33|384.23|387.87|383.77|388.64|384.54|387.73|383.63|417
1625508900000|2021-07-05 18:15:00|387.88|383.78|388.51|384.41|388.99|384.89|387.88|383.78|378
1625509200000|2021-07-05 18:20:00|388.5|384.4|389.18|385.08|389.33|385.23|388.42|384.32|329
1625509500000|2021-07-05 18:25:00|389.17|385.07|388.07|383.97|390.35|386.25|388.07|383.97|552
1625509800000|2021-07-05 18:30:00|388.1|384|387.75|383.65|388.46|384.36|387.67|383.57|342
1625510100000|2021-07-05 18:35:00|387.72|383.62|388.41|384.31|388.41|384.31|387.61|383.51|275
1625510400000|2021-07-05 18:40:00|388.43|384.33|388.13|384.03|388.88|384.78|388.11|384.01|252
1625510700000|2021-07-05 18:45:00|388.14|384.04|388.09|383.99|388.26|384.16|387.51|383.41|263
1625511000000|2021-07-05 18:50:00|388.08|383.98|388.03|383.93|388.13|384.03|387.54|383.44|244
1625511300000|2021-07-05 18:55:00|388.02|383.92|387.62|383.52|388.33|384.23|387.6|383.5|307
1625511600000|2021-07-05 19:00:00|387.63|383.53|388.83|384.73|389.05|384.95|387.63|383.53|293
1625511900000|2021-07-05 19:05:00|388.81|384.71|388.85|384.75|389.42|385.32|388.54|384.44|292
1625512200000|2021-07-05 19:10:00|388.89|384.79|389.28|385.18|389.79|385.69|388.79|384.69|324
1625512500000|2021-07-05 19:15:00|389.32|385.22|389.23|385.13|389.69|385.59|388.72|384.62|373
1625512800000|2021-07-05 19:20:00|389.22|385.12|389|384.9|389.34|385.24|388.88|384.78|218
1625513100000|2021-07-05 19:25:00|389.03|384.93|389.02|384.92|390.46|386.36|388.72|384.62|387
1625513400000|2021-07-05 19:30:00|389|384.9|389.79|385.69|389.87|385.77|388.9|384.8|388
1625513700000|2021-07-05 19:35:00|389.76|385.66|389.52|385.42|389.87|385.77|389.5|385.4|256
1625514000000|2021-07-05 19:40:00|389.49|385.39|389.92|385.82|389.96|385.86|389.49|385.39|261
1625514300000|2021-07-05 19:45:00|389.89|385.79|388.96|384.86|389.98|385.88|388.5|384.4|430
1625514600000|2021-07-05 19:50:00|388.97|384.87|388.58|384.48|389.18|385.08|388.45|384.35|380
1625514900000|2021-07-05 19:55:00|388.6|384.5|389.14|385.04|389.31|385.21|388.49|384.39|406
1625515200000|2021-07-05 20:00:00|389.13|385.03|389.22|385.12|390.04|385.94|388.92|384.82|365
1625515500000|2021-07-05 20:05:00|389.23|385.13|389.37|385.27|389.62|385.52|389.01|384.91|350
1625515800000|2021-07-05 20:10:00|389.36|385.26|388.9|384.8|389.6|385.5|388.9|384.8|309
1625516100000|2021-07-05 20:15:00|388.89|384.79|389.14|385.04|389.67|385.57|388.74|384.64|284
1625516400000|2021-07-05 20:20:00|389.24|385.14|387.22|383.12|389.24|385.14|387.19|383.09|475
1625516700000|2021-07-05 20:25:00|387.26|383.16|389.44|385.34|389.98|385.88|387.26|383.16|423
1625517000000|2021-07-05 20:30:00|389.43|385.33|389.11|385.01|390.5|386.4|389.11|385.01|273
1625517300000|2021-07-05 20:35:00|389.07|384.97|387.97|383.87|389.11|385.01|387.2|383.1|394
1625517600000|2021-07-05 20:40:00|388|383.9|387.92|383.82|388.69|384.59|387.58|383.48|303
1625517900000|2021-07-05 20:45:00|387.91|383.81|387.48|383.38|388.44|384.34|386.79|382.69|395
1625518200000|2021-07-05 20:50:00|387.49|383.39|387.54|383.44|388.09|383.99|387.24|383.14|328
1625518500000|2021-07-05 20:55:00|387.55|383.45|387.59|383.49|387.78|383.68|387.26|383.16|214
1625518800000|2021-07-05 21:00:00|387.58|383.48|388.65|384.55|388.73|384.63|387.46|383.36|342
1625519100000|2021-07-05 21:05:00|388.64|384.54|388.73|384.63|388.9|384.8|388.5|384.4|269
1625519400000|2021-07-05 21:10:00|388.72|384.62|390.33|386.23|390.47|386.37|388.54|384.44|294
1625519700000|2021-07-05 21:15:00|390.3|386.2|391.42|387.32|391.69|387.59|390.28|386.18|299
1625520000000|2021-07-05 21:20:00|391.38|387.28|390.02|385.92|391.8|387.7|389.95|385.85|192
1625520300000|2021-07-05 21:25:00|389.95|385.85|390.29|386.19|390.58|386.48|389.95|385.85|177
1625520600000|2021-07-05 21:30:00|390.35|386.25|390.48|386.38|390.66|386.56|390.23|386.13|154
1625520900000|2021-07-05 21:35:00|390.45|386.35|390.03|385.93|390.45|386.35|389.94|385.84|221
1625521200000|2021-07-05 21:40:00|390.01|385.91|389.65|385.55|390.2|386.1|389.64|385.54|190
1625521500000|2021-07-05 21:45:00|389.7|385.6|390.41|386.31|390.92|386.82|389.56|385.46|352
1625521800000|2021-07-05 21:50:00|390.4|386.3|390.4|386.3|390.71|386.61|389.84|385.74|314
1625522100000|2021-07-05 21:55:00|390.39|386.29|390|385.9|390.43|386.33|389.85|385.75|290
1625522400000|2021-07-05 22:00:00|390.01|385.91|390.03|385.93|391.01|386.91|389.59|385.49|343
1625522700000|2021-07-05 22:05:00|390.04|385.94|389.86|385.76|390.05|385.95|389.46|385.36|347
1625523000000|2021-07-05 22:10:00|389.87|385.77|389.7|385.6|390.46|386.36|389.63|385.53|344
1625523300000|2021-07-05 22:15:00|389.66|385.56|389.57|385.47|389.68|385.58|388.56|384.46|378
1625523600000|2021-07-05 22:20:00|389.6|385.5|389.6|385.5|389.83|385.73|389.34|385.24|302
1625523900000|2021-07-05 22:25:00|389.58|385.48|389.99|385.89|390.17|386.07|389.58|385.48|258
1625524200000|2021-07-05 22:30:00|389.98|385.88|390|385.9|390.64|386.54|389.84|385.74|258
1625524500000|2021-07-05 22:35:00|389.99|385.89|389.03|384.93|390.22|386.12|388.96|384.86|269
1625524800000|2021-07-05 22:40:00|389.05|384.95|389.63|385.53|389.76|385.66|389.05|384.95|293
1625525100000|2021-07-05 22:45:00|389.62|385.52|388.89|384.79|389.85|385.75|388.37|384.27|309
1625525400000|2021-07-05 22:50:00|388.9|384.8|388.68|384.58|389.48|385.38|388.32|384.22|334
1625525700000|2021-07-05 22:55:00|388.7|384.6|388.48|384.38|389.2|385.1|388.48|384.38|213
1625526000000|2021-07-05 23:00:00|388.41|384.31|389|384.9|389.08|384.98|388.41|384.31|249
1625526300000|2021-07-05 23:05:00|389.01|384.91|389.68|385.58|389.75|385.65|388.96|384.86|206
1625526600000|2021-07-05 23:10:00|389.67|385.57|389.22|385.12|389.91|385.81|389.07|384.97|209
1625526900000|2021-07-05 23:15:00|389.24|385.14|388.76|384.66|389.26|385.16|388.6|384.5|264
1625527200000|2021-07-05 23:20:00|388.84|384.74|389.69|385.59|389.79|385.69|388.69|384.59|328
1625527500000|2021-07-05 23:25:00|389.7|385.6|388.19|384.09|389.76|385.66|388.18|384.08|312
1625527800000|2021-07-05 23:30:00|388.12|384.02|387.71|383.61|388.42|384.32|387.68|383.58|309
1625528100000|2021-07-05 23:35:00|387.7|383.6|387.44|383.34|388.02|383.92|387.28|383.18|298
1625528400000|2021-07-05 23:40:00|387.48|383.38|385.17|381.07|387.48|383.38|385.17|381.07|341
1625528700000|2021-07-05 23:45:00|385.16|381.06|385.89|381.79|386.25|382.15|384.76|380.66|336
1625529000000|2021-07-05 23:50:00|385.9|381.8|383.93|379.83|386.15|382.05|383.56|379.46|243
1625529300000|2021-07-05 23:55:00|383.9|379.8|383.15|379.05|384.63|380.53|383.1|379|363
1625529600000|2021-07-06 00:00:00|383.16|379.06|384.14|380.04|384.58|380.48|382.14|378.04|494
1625529900000|2021-07-06 00:05:00|384.13|380.03|387.3|383.2|387.56|383.46|384.08|379.98|419
1625530200000|2021-07-06 00:10:00|387.25|383.15|387.24|383.14|388.42|384.32|387.21|383.11|425
1625530500000|2021-07-06 00:15:00|387.33|383.23|385.43|381.33|387.47|383.37|385.17|381.07|405
1625530800000|2021-07-06 00:20:00|385.4|381.3|386.41|382.31|386.71|382.61|385.3|381.2|388
1625531100000|2021-07-06 00:25:00|386.4|382.3|387.01|382.91|387.22|383.12|385.88|381.78|346
1625531400000|2021-07-06 00:30:00|387|382.9|389.31|385.21|389.59|385.49|387|382.9|390
1625531700000|2021-07-06 00:35:00|389.44|385.34|391.72|387.62|391.94|387.84|389.24|385.14|410
1625532000000|2021-07-06 00:40:00|391.71|387.61|391.36|387.26|392.21|388.11|391.34|387.24|294
1625532300000|2021-07-06 00:45:00|391.42|387.32|390.7|386.6|391.42|387.32|390.61|386.51|344
1625532600000|2021-07-06 00:50:00|390.63|386.53|390.16|386.06|391.06|386.96|390.08|385.98|324
1625532900000|2021-07-06 00:55:00|390.21|386.11|389.97|385.87|390.23|386.13|389.77|385.67|291
1625533200000|2021-07-06 01:00:00|390|385.9|388.93|384.83|390.11|386.01|388.85|384.75|320
1625533500000|2021-07-06 01:05:00|388.94|384.84|388.3|384.2|389.22|385.12|388.26|384.16|277
1625533800000|2021-07-06 01:10:00|388.35|384.25|387.26|383.16|388.52|384.42|387.24|383.14|347
1625534100000|2021-07-06 01:15:00|387.28|383.18|386.69|382.59|387.51|383.41|386.58|382.48|403
1625534400000|2021-07-06 01:20:00|386.7|382.6|388.58|384.48|388.92|384.82|386.62|382.52|322
1625534700000|2021-07-06 01:25:00|388.57|384.47|388.07|383.97|388.61|384.51|387.69|383.59|286
1625535000000|2021-07-06 01:30:00|388.11|384.01|389.03|384.93|389.1|385|387.99|383.89|234
1625535300000|2021-07-06 01:35:00|389.02|384.92|387.83|383.73|389.51|385.41|387.25|383.15|304
1625535600000|2021-07-06 01:40:00|387.84|383.74|388.03|383.93|388.85|384.75|387.82|383.72|305
1625535900000|2021-07-06 01:45:00|387.99|383.89|388.46|384.36|388.77|384.67|387.24|383.14|272
1625536200000|2021-07-06 01:50:00|388.47|384.37|387.58|383.48|388.49|384.39|387.42|383.32|347
1625536500000|2021-07-06 01:55:00|387.56|383.46|386.24|382.14|387.86|383.76|386.22|382.12|430
1625536800000|2021-07-06 02:00:00|386.23|382.13|385.67|381.57|386.45|382.35|385.36|381.26|395
1625537100000|2021-07-06 02:05:00|385.68|381.58|385.41|381.31|385.7|381.6|385.15|381.05|318
1625537400000|2021-07-06 02:10:00|385.42|381.32|384.69|380.59|385.42|381.32|384.21|380.11|387
1625537700000|2021-07-06 02:15:00|384.7|380.6|384.55|380.45|384.71|380.61|384.06|379.96|376
1625538000000|2021-07-06 02:20:00|384.54|380.44|384.61|380.51|384.61|380.51|383.61|379.51|390
1625538300000|2021-07-06 02:25:00|384.57|380.47|384.31|380.21|385.62|381.52|383.94|379.84|453
1625538600000|2021-07-06 02:30:00|384.3|380.2|385.72|381.62|386.07|381.97|384.24|380.14|337
1625538900000|2021-07-06 02:35:00|385.71|381.61|386.11|382.01|386.18|382.08|385.5|381.4|295
1625539200000|2021-07-06 02:40:00|386.08|381.98|385.68|381.58|386.21|382.11|385.52|381.42|270
1625539500000|2021-07-06 02:45:00|385.72|381.62|385.72|381.62|386.8|382.7|385.45|381.35|361
1625539800000|2021-07-06 02:50:00|385.73|381.63|386.59|382.49|386.8|382.7|385.16|381.06|325
1625540100000|2021-07-06 02:55:00|386.58|382.48|386.97|382.87|387.15|383.05|386.42|382.32|315
1625540400000|2021-07-06 03:00:00|387.01|382.91|386.48|382.38|387.08|382.98|386.44|382.34|247
1625540700000|2021-07-06 03:05:00|386.51|382.41|387.47|383.37|387.75|383.65|386.09|381.99|290
1625541000000|2021-07-06 03:10:00|387.46|383.36|387.31|383.21|387.5|383.4|386.8|382.7|335
1625541300000|2021-07-06 03:15:00|387.27|383.17|387.05|382.95|387.37|383.27|386.83|382.73|241
1625541600000|2021-07-06 03:20:00|387|382.9|387.59|383.49|387.59|383.49|386.92|382.82|266
1625541900000|2021-07-06 03:25:00|387.58|383.48|388.22|384.12|388.33|384.23|387.58|383.48|299
1625542200000|2021-07-06 03:30:00|388.23|384.13|388.46|384.36|388.46|384.36|388.12|384.02|198
1625542500000|2021-07-06 03:35:00|388.47|384.37|388.41|384.31|388.74|384.64|388.29|384.19|230
1625542800000|2021-07-06 03:40:00|388.4|384.3|388.37|384.27|388.74|384.64|388.04|383.94|256
1625543100000|2021-07-06 03:45:00|388.4|384.3|388.15|384.05|388.4|384.3|387.87|383.77|220
1625543400000|2021-07-06 03:50:00|388.18|384.08|388.43|384.33|388.48|384.38|387.87|383.77|163
1625543700000|2021-07-06 03:55:00|388.39|384.29|388.42|384.32|388.67|384.57|388.38|384.28|186
1625544000000|2021-07-06 04:00:00|388.43|384.33|391.73|387.63|391.73|387.63|388.32|384.22|410
1625544300000|2021-07-06 04:05:00|391.74|387.64|394.69|390.59|394.88|390.78|391.53|387.43|606
1625544600000|2021-07-06 04:10:00|394.82|390.72|394.8|390.7|394.82|390.72|393.96|389.86|453
1625544900000|2021-07-06 04:15:00|394.82|390.72|395.97|391.87|396.38|392.28|394.13|390.03|435
1625545200000|2021-07-06 04:20:00|395.98|391.88|395.57|391.47|395.98|391.88|395.46|391.36|336
1625545500000|2021-07-06 04:25:00|395.56|391.46|395.97|391.87|396.87|392.77|395.55|391.45|428
1625545800000|2021-07-06 04:30:00|395.96|391.86|395.44|391.34|396.36|392.26|395|390.9|455
1625546100000|2021-07-06 04:35:00|395.43|391.33|396.18|392.08|396.27|392.17|395.19|391.09|307
1625546400000|2021-07-06 04:40:00|396.17|392.07|397.08|392.98|397.19|393.09|396|391.9|476
1625546700000|2021-07-06 04:45:00|397.06|392.96|396.5|392.4|397.11|393.01|396.33|392.23|361
1625547000000|2021-07-06 04:50:00|396.55|392.45|396.77|392.67|396.84|392.74|396.34|392.24|286
1625547300000|2021-07-06 04:55:00|396.84|392.74|397.03|392.93|397.08|392.98|396.7|392.6|391
1625547600000|2021-07-06 05:00:00|397.09|392.99|397.23|393.13|398.18|394.08|396.91|392.81|394
1625547900000|2021-07-06 05:05:00|397.26|393.16|396.7|392.6|397.65|393.55|396.34|392.24|368
1625548200000|2021-07-06 05:10:00|396.72|392.62|397.1|393|397.1|393|396.65|392.55|280
1625548500000|2021-07-06 05:15:00|397.07|392.97|397.69|393.59|398.27|394.17|397.07|392.97|501
1625548800000|2021-07-06 05:20:00|397.7|393.6|397.5|393.4|397.78|393.68|397.45|393.35|336
1625549100000|2021-07-06 05:25:00|397.55|393.45|397.91|393.81|398.32|394.22|397.46|393.36|372
1625549400000|2021-07-06 05:30:00|397.92|393.82|397.73|393.63|398.1|394|397.22|393.12|415
1625549700000|2021-07-06 05:35:00|397.82|393.72|398.02|393.92|398.06|393.96|397.53|393.43|372
1625550000000|2021-07-06 05:40:00|398.03|393.93|397.66|393.56|398.04|393.94|397.16|393.06|415
1625550300000|2021-07-06 05:45:00|397.68|393.58|397.18|393.08|397.75|393.65|396.99|392.89|264
1625550600000|2021-07-06 05:50:00|397.17|393.07|397.68|393.58|397.83|393.73|397.13|393.03|302
1625550900000|2021-07-06 05:55:00|397.67|393.57|397.42|393.32|397.68|393.58|397.29|393.19|257
1625551200000|2021-07-06 06:00:00|397.41|393.31|397.25|393.15|397.8|393.7|396.8|392.7|310
1625551500000|2021-07-06 06:05:00|397.23|393.13|397.27|393.17|397.57|393.47|397.17|393.07|240
1625551800000|2021-07-06 06:10:00|397.22|393.12|397.23|393.13|397.63|393.53|397.18|393.08|289
1625552100000|2021-07-06 06:15:00|397.25|393.15|395.99|391.89|397.42|393.32|395.91|391.81|342
1625552400000|2021-07-06 06:20:00|396.01|391.91|396.43|392.33|396.78|392.68|395.97|391.87|207
1625552700000|2021-07-06 06:25:00|396.44|392.34|396.97|392.87|397.15|393.05|396.35|392.25|295
1625553000000|2021-07-06 06:30:00|396.98|392.88|396.96|392.86|396.98|392.88|396.61|392.51|214
1625553300000|2021-07-06 06:35:00|396.97|392.87|397.26|393.16|397.5|393.4|396.9|392.8|303
1625553600000|2021-07-06 06:40:00|397.23|393.13|397.13|393.03|397.35|393.25|397.06|392.96|243
1625553900000|2021-07-06 06:45:00|397.1|393|396.1|392|397.13|393.03|395.93|391.83|298
1625554200000|2021-07-06 06:50:00|396.09|391.99|396.58|392.48|396.6|392.5|395.98|391.88|228
1625554500000|2021-07-06 06:55:00|396.57|392.47|395.55|391.45|396.57|392.47|395.3|391.2|240
1625554800000|2021-07-06 07:00:00|395.51|391.41|396.84|392.74|396.92|392.82|395.51|391.41|331
1625555100000|2021-07-06 07:05:00|396.82|392.72|396.92|392.82|397.13|393.03|396.81|392.71|234
1625555400000|2021-07-06 07:10:00|396.91|392.81|397.08|392.98|397.13|393.03|396.9|392.8|152
1625555700000|2021-07-06 07:15:00|397.09|392.99|397.61|393.51|397.78|393.68|397.05|392.95|205
1625556000000|2021-07-06 07:20:00|397.57|393.47|397.45|393.35|397.63|393.53|397.21|393.11|222
1625556300000|2021-07-06 07:25:00|397.44|393.34|397.35|393.25|397.46|393.36|397.22|393.12|211
1625556600000|2021-07-06 07:30:00|397.36|393.26|397.6|393.5|397.62|393.52|397.17|393.07|269
1625556900000|2021-07-06 07:35:00|397.61|393.51|397.34|393.24|397.61|393.51|397.34|393.24|171
1625557200000|2021-07-06 07:40:00|397.35|393.25|397.73|393.63|397.74|393.64|397.28|393.18|166
1625557500000|2021-07-06 07:45:00|397.81|393.71|397.29|393.19|398|393.9|396.98|392.88|258
1625557800000|2021-07-06 07:50:00|397.26|393.16|397.38|393.28|397.54|393.44|397.21|393.11|202
1625558100000|2021-07-06 07:55:00|397.39|393.29|398.02|393.92|398.25|394.15|397.34|393.24|291
1625558400000|2021-07-06 08:00:00|398.01|393.91|397.74|393.64|398.39|394.29|397.25|393.15|350
1625558700000|2021-07-06 08:05:00|397.7|393.6|397.94|393.84|397.94|393.84|397.45|393.35|215
1625559000000|2021-07-06 08:10:00|397.93|393.83|397.22|393.12|398.14|394.04|397.18|393.08|210
1625559300000|2021-07-06 08:15:00|397.27|393.17|397.57|393.47|397.78|393.68|396.93|392.83|265
1625559600000|2021-07-06 08:20:00|397.58|393.48|397.82|393.72|398.16|394.06|397.54|393.44|234
1625559900000|2021-07-06 08:25:00|397.84|393.74|399.03|394.93|399.08|394.98|397.68|393.58|312
1625560200000|2021-07-06 08:30:00|399.01|394.91|398.74|394.64|399.1|395|398.4|394.3|288
1625560500000|2021-07-06 08:35:00|398.73|394.63|398.65|394.55|399.05|394.95|398.6|394.5|280
1625560800000|2021-07-06 08:40:00|398.64|394.54|398.93|394.83|399|394.9|398.62|394.52|239
1625561100000|2021-07-06 08:45:00|398.95|394.85|399.88|395.78|399.88|395.78|398.95|394.85|295
1625561400000|2021-07-06 08:50:00|399.86|395.76|400.76|396.66|401.45|397.35|399.8|395.7|331
1625561700000|2021-07-06 08:55:00|400.75|396.65|401.6|397.5|402.6|398.5|400.58|396.48|345
1625562000000|2021-07-06 09:00:00|401.59|397.49|399.85|395.75|401.87|397.77|399.66|395.56|358
1625562300000|2021-07-06 09:05:00|399.83|395.73|400.16|396.06|400.35|396.25|399.81|395.71|214
1625562600000|2021-07-06 09:10:00|400.27|396.17|394.02|389.92|400.52|396.42|393.17|389.07|486
1625562900000|2021-07-06 09:15:00|394.05|389.95|389.72|385.62|394.5|390.4|389.51|385.41|723
1625563200000|2021-07-06 09:20:00|389.73|385.63|388.66|384.56|391.29|387.19|388.62|384.52|706
1625563500000|2021-07-06 09:25:00|388.65|384.55|389.63|385.53|390.61|386.51|388.59|384.49|744
1625563800000|2021-07-06 09:30:00|389.65|385.55|388.6|384.5|390.48|386.38|388.55|384.45|584
1625564100000|2021-07-06 09:35:00|388.59|384.49|388.97|384.87|389.67|385.57|387.91|383.81|648
1625564400000|2021-07-06 09:40:00|388.94|384.84|389.07|384.97|389.76|385.66|388.65|384.55|534
1625564700000|2021-07-06 09:45:00|389.12|385.02|390.75|386.65|390.93|386.83|389.1|385|405
1625565000000|2021-07-06 09:50:00|390.72|386.62|390.64|386.54|391.38|387.28|390.3|386.2|365
1625565300000|2021-07-06 09:55:00|390.62|386.52|390.88|386.78|391.35|387.25|390.49|386.39|468
1625565600000|2021-07-06 10:00:00|390.9|386.8|390.7|386.6|391.75|387.65|390.48|386.38|483
1625565900000|2021-07-06 10:05:00|390.68|386.58|387.52|383.42|390.86|386.76|387.47|383.37|481
1625566200000|2021-07-06 10:10:00|387.48|383.38|388.2|384.1|388.65|384.55|386.41|382.31|721
1625566500000|2021-07-06 10:15:00|388.17|384.07|388.86|384.76|389|384.9|387.97|383.87|414
1625566800000|2021-07-06 10:20:00|388.82|384.72|388.97|384.87|389.71|385.61|388.8|384.7|406
1625567100000|2021-07-06 10:25:00|388.86|384.76|387.91|383.81|389.37|385.27|387.67|383.57|507
1625567400000|2021-07-06 10:30:00|387.93|383.83|388.51|384.41|389.63|385.53|387.93|383.83|476
1625567700000|2021-07-06 10:35:00|388.49|384.39|388.32|384.22|388.75|384.65|387.65|383.55|387
1625568000000|2021-07-06 10:40:00|388.31|384.21|386.43|382.33|388.31|384.21|386.08|381.98|577
1625568300000|2021-07-06 10:45:00|386.42|382.32|385.7|381.6|387.08|382.98|385.59|381.49|495
1625568600000|2021-07-06 10:50:00|385.69|381.59|387.33|383.23|387.55|383.45|385.35|381.25|449
1625568900000|2021-07-06 10:55:00|387.3|383.2|386.91|382.81|387.55|383.45|386.19|382.09|377
1625569200000|2021-07-06 11:00:00|386.92|382.82|386.73|382.63|387|382.9|385.36|381.26|456
1625569500000|2021-07-06 11:05:00|386.7|382.6|387.89|383.79|387.89|383.79|386.23|382.13|356
1625569800000|2021-07-06 11:10:00|387.78|383.68|386.63|382.53|387.78|383.68|386.59|382.49|330
1625570100000|2021-07-06 11:15:00|386.62|382.52|385.75|381.65|386.66|382.56|385.14|381.04|384
1625570400000|2021-07-06 11:20:00|385.71|381.61|385.65|381.55|386.04|381.94|385.2|381.1|364
1625570700000|2021-07-06 11:25:00|385.63|381.53|385.7|381.6|386.33|382.23|385.57|381.47|310
1625571000000|2021-07-06 11:30:00|385.68|381.58|386.84|382.74|387.19|383.09|384.95|380.85|488
1625571300000|2021-07-06 11:35:00|386.85|382.75|387.1|383|387.31|383.21|386.72|382.62|324
1625571600000|2021-07-06 11:40:00|387.12|383.02|387.85|383.75|387.85|383.75|387.12|383.02|393
1625571900000|2021-07-06 11:45:00|387.9|383.8|390.28|386.18|390.54|386.44|387.59|383.49|684
1625572200000|2021-07-06 11:50:00|390.29|386.19|389.51|385.41|390.29|386.19|389.24|385.14|501
1625572500000|2021-07-06 11:55:00|389.55|385.45|388.06|383.96|389.55|385.45|388.06|383.96|404
1625572800000|2021-07-06 12:00:00|388.1|384|386.05|381.95|388.1|384|385.77|381.67|585
1625573100000|2021-07-06 12:05:00|386.06|381.96|388.54|384.44|388.72|384.62|385.96|381.86|438
1625573400000|2021-07-06 12:10:00|388.53|384.43|389.52|385.42|391.61|387.51|388.18|384.08|743
1625573700000|2021-07-06 12:15:00|389.53|385.43|388.89|384.79|390.25|386.15|388.27|384.17|495
1625574000000|2021-07-06 12:20:00|388.97|384.87|389.71|385.61|390.22|386.12|388.95|384.85|401
1625574300000|2021-07-06 12:25:00|389.68|385.58|390.4|386.3|390.71|386.61|389.53|385.43|459
1625574600000|2021-07-06 12:30:00|390.39|386.29|390.01|385.91|390.39|386.29|389.79|385.69|398
1625574900000|2021-07-06 12:35:00|389.97|385.87|389.49|385.39|389.97|385.87|389.4|385.3|357
1625575200000|2021-07-06 12:40:00|389.54|385.44|390.2|386.1|390.58|386.48|389.42|385.32|379
1625575500000|2021-07-06 12:45:00|390.22|386.12|391.71|387.61|391.84|387.74|389.81|385.71|456
1625575800000|2021-07-06 12:50:00|391.68|387.58|391.83|387.73|392.06|387.96|391.29|387.19|450
1625576100000|2021-07-06 12:55:00|391.82|387.72|393.01|388.91|393.39|389.29|391.81|387.71|441
1625576400000|2021-07-06 13:00:00|392.95|388.85|392.68|388.58|393.08|388.98|391.58|387.48|531
1625576700000|2021-07-06 13:05:00|392.74|388.64|391.7|387.6|393.19|389.09|391.3|387.2|503
1625577000000|2021-07-06 13:10:00|391.69|387.59|391.39|387.29|392.2|388.1|391.2|387.1|376
1625577300000|2021-07-06 13:15:00|391.38|387.28|390.74|386.64|391.4|387.3|390.53|386.43|439
1625577600000|2021-07-06 13:20:00|390.75|386.65|390.8|386.7|391.07|386.97|390.27|386.17|431
1625577900000|2021-07-06 13:25:00|390.79|386.69|391.25|387.15|391.38|387.28|390.33|386.23|267
1625578200000|2021-07-06 13:30:00|391.26|387.16|389.62|385.52|391.28|387.18|389.48|385.38|338
1625578500000|2021-07-06 13:35:00|389.6|385.5|390.6|386.5|390.76|386.66|389.56|385.46|382
1625578800000|2021-07-06 13:40:00|390.7|386.6|389.81|385.71|390.74|386.64|389.72|385.62|330
1625579100000|2021-07-06 13:45:00|389.8|385.7|388.45|384.35|390.67|386.57|388.02|383.92|376
1625579400000|2021-07-06 13:50:00|388.35|384.25|389.27|385.17|389.51|385.41|388.02|383.92|503
1625579700000|2021-07-06 13:55:00|389.26|385.16|390.27|386.17|390.62|386.52|389.26|385.16|483
1625580000000|2021-07-06 14:00:00|390.24|386.14|390.87|386.77|390.9|386.8|390.09|385.99|443
1625580300000|2021-07-06 14:05:00|390.81|386.71|389.28|385.18|390.82|386.72|388.22|384.12|507
1625580600000|2021-07-06 14:10:00|389.29|385.19|389.59|385.49|390.13|386.03|389|384.9|377
1625580900000|2021-07-06 14:15:00|389.58|385.48|388.53|384.43|389.99|385.89|388.33|384.23|433
1625581200000|2021-07-06 14:20:00|388.52|384.42|388.61|384.51|388.61|384.51|387.81|383.71|455
1625581500000|2021-07-06 14:25:00|388.62|384.52|388.25|384.15|388.94|384.84|388.09|383.99|396
1625581800000|2021-07-06 14:30:00|388.19|384.09|388.58|384.48|389.36|385.26|388.1|384|476
1625582100000|2021-07-06 14:35:00|388.6|384.5|389.45|385.35|389.65|385.55|388.58|384.48|407
1625582400000|2021-07-06 14:40:00|389.42|385.32|389.11|385.01|389.43|385.33|389.09|384.99|311
1625582700000|2021-07-06 14:45:00|389.1|385|389.96|385.86|389.97|385.87|388.86|384.76|323
1625583000000|2021-07-06 14:50:00|389.95|385.85|390.04|385.94|390.25|386.15|389.67|385.57|253
1625583300000|2021-07-06 14:55:00|390.06|385.96|389.41|385.31|390.06|385.96|389.23|385.13|355
1625583600000|2021-07-06 15:00:00|389.39|385.29|386.36|382.26|389.4|385.3|386.33|382.23|565
1625583900000|2021-07-06 15:05:00|386.37|382.27|386.15|382.05|387.7|383.6|386.15|382.05|439
1625584200000|2021-07-06 15:10:00|386.2|382.1|386.51|382.41|386.68|382.58|386.14|382.04|377
1625584500000|2021-07-06 15:15:00|386.43|382.33|387.48|383.38|388.47|384.37|386.15|382.05|537
1625584800000|2021-07-06 15:20:00|387.47|383.37|387.26|383.16|387.6|383.5|386.8|382.7|400
1625585100000|2021-07-06 15:25:00|387.22|383.12|388.1|384|388.48|384.38|387.22|383.12|469
1625585400000|2021-07-06 15:30:00|388.14|384.04|388.86|384.76|389.1|385|387.38|383.28|498
1625585700000|2021-07-06 15:35:00|388.85|384.75|388.18|384.08|388.92|384.82|387.51|383.41|442
1625586000000|2021-07-06 15:40:00|388.16|384.06|388.52|384.42|388.74|384.64|388.15|384.05|356
1625586300000|2021-07-06 15:45:00|388.53|384.43|388.04|383.94|388.53|384.43|387.21|383.11|398
1625586600000|2021-07-06 15:50:00|388.03|383.93|388.13|384.03|388.16|384.06|387.27|383.17|349
1625586900000|2021-07-06 15:55:00|388.2|384.1|388|383.9|388.61|384.51|387.81|383.71|365
1625587200000|2021-07-06 16:00:00|388.01|383.91|387.77|383.67|390.51|386.41|387.66|383.56|576
1625587500000|2021-07-06 16:05:00|387.7|383.6|388.48|384.38|389.73|385.63|387.66|383.56|571
1625587800000|2021-07-06 16:10:00|388.49|384.39|388.31|384.21|388.63|384.53|387.84|383.74|431
1625588100000|2021-07-06 16:15:00|388.32|384.22|386.36|382.26|388.54|384.44|386.29|382.19|384
1625588400000|2021-07-06 16:20:00|386.4|382.3|386.8|382.7|387.41|383.31|386.37|382.27|472
1625588700000|2021-07-06 16:25:00|386.79|382.69|387.12|383.02|387.44|383.34|386.48|382.38|403
1625589000000|2021-07-06 16:30:00|387.15|383.05|386.1|382|387.15|383.05|384.86|380.76|521
1625589300000|2021-07-06 16:35:00|386.12|382.02|385.48|381.38|386.41|382.31|385.48|381.38|458
1625589600000|2021-07-06 16:40:00|385.5|381.4|383.95|379.85|385.5|381.4|383.69|379.59|624
1625589900000|2021-07-06 16:45:00|383.93|379.83|384.94|380.84|385.15|381.05|383.76|379.66|533
1625590200000|2021-07-06 16:50:00|384.92|380.82|384.64|380.54|385.66|381.56|384.43|380.33|416
1625590500000|2021-07-06 16:55:00|384.63|380.53|387.32|383.22|387.32|383.22|384.63|380.53|484
1625590800000|2021-07-06 17:00:00|387.39|383.29|386.61|382.51|387.39|383.29|386.18|382.08|526
1625591100000|2021-07-06 17:05:00|386.54|382.44|386.09|381.99|386.69|382.59|384.8|380.7|547
1625591400000|2021-07-06 17:10:00|386.06|381.96|383.9|379.8|386.09|381.99|383|378.9|586
1625591700000|2021-07-06 17:15:00|383.86|379.76|385.32|381.22|385.32|381.22|383.13|379.03|545
1625592000000|2021-07-06 17:20:00|385.31|381.21|386.33|382.23|387.37|383.27|385.05|380.95|577
1625592300000|2021-07-06 17:25:00|386.34|382.24|386.26|382.16|386.75|382.65|385.37|381.27|423
1625592600000|2021-07-06 17:30:00|386.25|382.15|384.91|380.81|386.74|382.64|384.78|380.68|465
1625592900000|2021-07-06 17:35:00|384.92|380.82|385.79|381.69|385.83|381.73|384.72|380.62|394
1625593200000|2021-07-06 17:40:00|385.77|381.67|386.34|382.24|386.42|382.32|385.33|381.23|334
1625593500000|2021-07-06 17:45:00|386.3|382.2|385.87|381.77|386.35|382.25|385.36|381.26|411
1625593800000|2021-07-06 17:50:00|385.84|381.74|387.86|383.76|387.96|383.86|385.84|381.74|563
1625594100000|2021-07-06 17:55:00|387.87|383.77|387.67|383.57|387.89|383.79|387.28|383.18|466
1625594400000|2021-07-06 18:00:00|387.75|383.65|387.34|383.24|387.75|383.65|386.96|382.86|313
1625594700000|2021-07-06 18:05:00|387.36|383.26|386.58|382.48|387.59|383.49|386.27|382.17|384
1625595000000|2021-07-06 18:10:00|386.59|382.49|387.62|383.52|387.81|383.71|386.59|382.49|394
1625595300000|2021-07-06 18:15:00|387.64|383.54|388.38|384.28|388.38|384.28|387.46|383.36|425
1625595600000|2021-07-06 18:20:00|388.35|384.25|388.54|384.44|388.89|384.79|388.11|384.01|415
1625595900000|2021-07-06 18:25:00|388.61|384.51|389.35|385.25|389.78|385.68|388.31|384.21|380
1625596200000|2021-07-06 18:30:00|389.4|385.3|389.15|385.05|389.62|385.52|389.04|384.94|358
1625596500000|2021-07-06 18:35:00|389.18|385.08|389.23|385.13|389.27|385.17|388.45|384.35|277
1625596800000|2021-07-06 18:40:00|389.24|385.14|388.48|384.38|389.26|385.16|387.96|383.86|223
1625597100000|2021-07-06 18:45:00|388.55|384.45|387.6|383.5|388.55|384.45|387.36|383.26|327
1625597400000|2021-07-06 18:50:00|387.62|383.52|387.29|383.19|387.93|383.83|387.26|383.16|289
1625597700000|2021-07-06 18:55:00|387.26|383.16|387.18|383.08|387.39|383.29|386.51|382.41|334
1625598000000|2021-07-06 19:00:00|387.19|383.09|386.72|382.62|387.19|383.09|386.46|382.36|223
1625598300000|2021-07-06 19:05:00|386.71|382.61|387.01|382.91|387.21|383.11|386.59|382.49|140
1625598600000|2021-07-06 19:10:00|386.99|382.89|386.6|382.5|387.46|383.36|386.44|382.34|275
1625598900000|2021-07-06 19:15:00|386.61|382.51|386.82|382.72|387.07|382.97|385.98|381.88|360
1625599200000|2021-07-06 19:20:00|386.88|382.78|386.96|382.86|387.16|383.06|386.43|382.33|281
1625599500000|2021-07-06 19:25:00|386.98|382.88|387.29|383.19|387.46|383.36|386.82|382.72|237
1625599800000|2021-07-06 19:30:00|387.3|383.2|387.25|383.15|387.3|383.2|386.83|382.73|238
1625600100000|2021-07-06 19:35:00|387.24|383.14|387.4|383.3|387.61|383.51|387.23|383.13|160
1625600400000|2021-07-06 19:40:00|387.53|383.43|387.92|383.82|387.92|383.82|387.08|382.98|188
1625600700000|2021-07-06 19:45:00|387.9|383.8|388.78|384.68|389.7|385.6|387.37|383.27|429
1625601000000|2021-07-06 19:50:00|388.75|384.65|388.51|384.41|388.79|384.69|387.84|383.74|354
1625601300000|2021-07-06 19:55:00|388.49|384.39|387.98|383.88|388.49|384.39|387.69|383.59|273
1625601600000|2021-07-06 20:00:00|387.99|383.89|389.1|385|389.1|385|387.45|383.35|388
1625601900000|2021-07-06 20:05:00|389.09|384.99|388.65|384.55|389.35|385.25|388.56|384.46|287
1625602200000|2021-07-06 20:10:00|388.63|384.53|387.9|383.8|388.88|384.78|387.76|383.66|317
1625602500000|2021-07-06 20:15:00|387.91|383.81|387.97|383.87|388.3|384.2|387.36|383.26|313
1625602800000|2021-07-06 20:20:00|387.99|383.89|388.71|384.61|388.71|384.61|387.77|383.67|339
1625603100000|2021-07-06 20:25:00|388.72|384.62|388.89|384.79|389.36|385.26|388.7|384.6|318
1625603400000|2021-07-06 20:30:00|388.87|384.77|388.31|384.21|388.88|384.78|387.8|383.7|330
1625603700000|2021-07-06 20:35:00|388.27|384.17|387.5|383.4|388.31|384.21|387.43|383.33|253
1625604000000|2021-07-06 20:40:00|387.51|383.41|387.35|383.25|387.76|383.66|387.18|383.08|216
1625604300000|2021-07-06 20:45:00|387.3|383.2|386.82|382.72|387.3|383.2|386.41|382.31|302
1625604600000|2021-07-06 20:50:00|386.84|382.74|386.43|382.33|386.84|382.74|385.6|381.5|401
1625604900000|2021-07-06 20:55:00|386.41|382.31|386.55|382.45|386.66|382.56|385.91|381.81|294
1625605200000|2021-07-06 21:00:00|386.54|382.44|385.27|381.17|386.54|382.44|385.02|380.92|334
1625605500000|2021-07-06 21:05:00|385.28|381.18|386.35|382.25|386.51|382.41|385.26|381.16|276
1625605800000|2021-07-06 21:10:00|386.34|382.24|385.62|381.52|386.34|382.24|384.95|380.85|302
1625606100000|2021-07-06 21:15:00|385.66|381.56|385.54|381.44|386.42|382.32|384.77|380.67|234
1625606400000|2021-07-06 21:20:00|385.48|381.38|385.85|381.75|385.92|381.82|385.27|381.17|213
1625606700000|2021-07-06 21:25:00|385.86|381.76|385.24|381.14|385.88|381.78|385.17|381.07|186
1625607000000|2021-07-06 21:30:00|385.23|381.13|381.27|377.17|385.3|381.2|381.02|376.92|215
1625607300000|2021-07-06 21:35:00|381.33|377.23|383.89|379.79|384.04|379.94|381.33|377.23|204
1625607600000|2021-07-06 21:40:00|383.92|379.82|383.62|379.52|384.72|380.62|383.28|379.18|417
1625607900000|2021-07-06 21:45:00|383.63|379.53|383.53|379.43|383.77|379.67|383.02|378.92|404
1625608200000|2021-07-06 21:50:00|383.47|379.37|382.25|378.15|383.66|379.56|381.29|377.19|521
1625608500000|2021-07-06 21:55:00|382.33|378.23|382.74|378.64|383.04|378.94|381.77|377.67|462
1625608800000|2021-07-06 22:00:00|382.76|378.66|384.27|380.17|384.28|380.18|382.01|377.91|437
1625609100000|2021-07-06 22:05:00|384.21|380.11|384.23|380.13|384.64|380.54|384.06|379.96|288
1625609400000|2021-07-06 22:10:00|384.29|380.19|384.93|380.83|385.05|380.95|384.18|380.08|300
1625609700000|2021-07-06 22:15:00|384.95|380.85|385.26|381.16|385.6|381.5|384.71|380.61|382
1625610000000|2021-07-06 22:20:00|385.27|381.17|385.54|381.44|385.98|381.88|385.07|380.97|283
1625610300000|2021-07-06 22:25:00|385.53|381.43|385.8|381.7|385.98|381.88|385.34|381.24|259
1625610600000|2021-07-06 22:30:00|385.78|381.68|386.22|382.12|386.64|382.54|385.67|381.57|332
1625610900000|2021-07-06 22:35:00|386.24|382.14|387.34|383.24|387.37|383.27|386.19|382.09|282
1625611200000|2021-07-06 22:40:00|387.32|383.22|387.46|383.36|387.91|383.81|387.27|383.17|261
1625611500000|2021-07-06 22:45:00|387.44|383.34|387.89|383.79|388.43|384.33|387.38|383.28|359
1625611800000|2021-07-06 22:50:00|387.88|383.78|387.72|383.62|387.93|383.83|387.64|383.54|200
1625612100000|2021-07-06 22:55:00|387.73|383.63|387.69|383.59|388.06|383.96|387.66|383.56|262
1625612400000|2021-07-06 23:00:00|387.7|383.6|388.18|384.08|388.22|384.12|386.78|382.68|306
1625612700000|2021-07-06 23:05:00|388.21|384.11|387.89|383.79|388.65|384.55|387.68|383.58|274
1625613000000|2021-07-06 23:10:00|387.9|383.8|387.73|383.63|387.99|383.89|387.36|383.26|212
1625613300000|2021-07-06 23:15:00|387.74|383.64|388.65|384.55|388.7|384.6|387.4|383.3|228
1625613600000|2021-07-06 23:20:00|388.66|384.56|389|384.9|389.42|385.32|388.49|384.39|304
1625613900000|2021-07-06 23:25:00|388.9|384.8|388.97|384.87|389.22|385.12|388.52|384.42|309
1625614200000|2021-07-06 23:30:00|388.98|384.88|388.8|384.7|389.05|384.95|388.53|384.43|273
1625614500000|2021-07-06 23:35:00|388.81|384.71|388.56|384.46|388.95|384.85|388.29|384.19|238
1625614800000|2021-07-06 23:40:00|388.57|384.47|389.25|385.15|389.57|385.47|388.52|384.42|341
1625615100000|2021-07-06 23:45:00|389.3|385.2|388.54|384.44|389.55|385.45|388.35|384.25|383
1625615400000|2021-07-06 23:50:00|388.48|384.38|389.24|385.14|389.52|385.42|388.37|384.27|445
1625615700000|2021-07-06 23:55:00|389.27|385.17|389.94|385.84|390.94|386.84|389.26|385.16|454
1625616000000|2021-07-07 00:00:00|389.93|385.83|388.97|384.87|389.93|385.83|388.69|384.59|463
1625616300000|2021-07-07 00:05:00|388.98|384.88|391.04|386.94|391.07|386.97|388.86|384.76|484
1625616600000|2021-07-07 00:10:00|391.15|387.05|390.78|386.68|391.62|387.52|390.42|386.32|431
1625616900000|2021-07-07 00:15:00|390.76|386.66|389.79|385.69|391.01|386.91|389.5|385.4|399
1625617200000|2021-07-07 00:20:00|389.82|385.72|389.2|385.1|389.93|385.83|389.2|385.1|212
1625617500000|2021-07-07 00:25:00|389.21|385.11|388.58|384.48|389.22|385.12|388.56|384.46|277
1625617800000|2021-07-07 00:30:00|388.52|384.42|386.25|382.15|388.7|384.6|385.92|381.82|504
1625618100000|2021-07-07 00:35:00|386.26|382.16|387.46|383.36|387.46|383.36|385.92|381.82|478
1625618400000|2021-07-07 00:40:00|387.47|383.37|387.16|383.06|387.53|383.43|387|382.9|421
1625618700000|2021-07-07 00:45:00|387.2|383.1|387.55|383.45|387.7|383.6|386.93|382.83|348
1625619000000|2021-07-07 00:50:00|387.6|383.5|387.7|383.6|388|383.9|387.4|383.3|278
1625619300000|2021-07-07 00:55:00|387.67|383.57|388.5|384.4|388.6|384.5|387.04|382.94|335
1625619600000|2021-07-07 01:00:00|388.52|384.42|389.92|385.82|390.28|386.18|388.26|384.16|328
1625619900000|2021-07-07 01:05:00|389.96|385.86|389.39|385.29|390.01|385.91|389.03|384.93|298
1625620200000|2021-07-07 01:10:00|389.4|385.3|390.12|386.02|390.57|386.47|389.39|385.29|317
1625620500000|2021-07-07 01:15:00|390.13|386.03|390.08|385.98|390.39|386.29|389.76|385.66|282
1625620800000|2021-07-07 01:20:00|390.1|386|390.53|386.43|390.56|386.46|389.81|385.71|241
1625621100000|2021-07-07 01:25:00|390.51|386.41|391.91|387.81|391.94|387.84|390.47|386.37|324
1625621400000|2021-07-07 01:30:00|391.93|387.83|391.21|387.11|392.07|387.97|390.97|386.87|219
1625621700000|2021-07-07 01:35:00|391.12|387.02|388.33|384.23|391.18|387.08|388.27|384.17|443
1625622000000|2021-07-07 01:40:00|388.31|384.21|389.69|385.59|390.1|386|387.65|383.55|535
1625622300000|2021-07-07 01:45:00|389.64|385.54|388.77|384.67|389.7|385.6|388.66|384.56|254
1625622600000|2021-07-07 01:50:00|388.89|384.79|388.85|384.75|389.53|385.43|388.76|384.66|241
1625622900000|2021-07-07 01:55:00|388.79|384.69|389.82|385.72|389.98|385.88|388.79|384.69|283
1625623200000|2021-07-07 02:00:00|389.79|385.69|389.45|385.35|390.52|386.42|389.16|385.06|287
1625623500000|2021-07-07 02:05:00|389.25|385.15|388.82|384.72|389.44|385.34|388.23|384.13|343
1625623800000|2021-07-07 02:10:00|388.98|384.88|388.2|384.1|389.1|385|387.76|383.66|239
1625624100000|2021-07-07 02:15:00|388.15|384.05|388.2|384.1|388.7|384.6|387.8|383.7|283
1625624400000|2021-07-07 02:20:00|388.3|384.2|387.64|383.54|388.6|384.5|387.16|383.06|338
1625624700000|2021-07-07 02:25:00|387.71|383.61|387.69|383.59|387.95|383.85|387.2|383.1|294
1625625000000|2021-07-07 02:30:00|387.67|383.57|388.15|384.05|388.32|384.22|387.46|383.36|209
1625625300000|2021-07-07 02:35:00|388.25|384.15|388.42|384.32|389.1|385|388.03|383.93|269
1625625600000|2021-07-07 02:40:00|388.54|384.44|389.44|385.34|389.48|385.38|388.42|384.32|338
1625625900000|2021-07-07 02:45:00|389.5|385.4|390.1|386|390.3|386.2|389|384.9|267
1625626200000|2021-07-07 02:50:00|390.08|385.98|389.82|385.72|390.53|386.43|389.69|385.59|232
1625626500000|2021-07-07 02:55:00|389.77|385.67|391.1|387|391.15|387.05|389.66|385.56|249
1625626800000|2021-07-07 03:00:00|391.08|386.98|391.37|387.27|391.95|387.85|390.78|386.68|352
1625627100000|2021-07-07 03:05:00|391.36|387.26|391.49|387.39|391.8|387.7|391.1|387|292
1625627400000|2021-07-07 03:10:00|391.47|387.37|392.17|388.07|392.19|388.09|391.35|387.25|259
1625627700000|2021-07-07 03:15:00|392.16|388.06|392.17|388.07|392.3|388.2|391.9|387.8|235
1625628000000|2021-07-07 03:20:00|392.31|388.21|393.91|389.81|393.94|389.84|391.86|387.76|341
1625628300000|2021-07-07 03:25:00|393.88|389.78|394.14|390.04|394.35|390.25|393.75|389.65|431
1625628600000|2021-07-07 03:30:00|394.2|390.1|395.43|391.33|396.1|392|394.2|390.1|496
1625628900000|2021-07-07 03:35:00|395.42|391.32|395.27|391.17|395.48|391.38|394.8|390.7|295
1625629200000|2021-07-07 03:40:00|395.3|391.2|395.25|391.15|395.74|391.64|395.25|391.15|265
1625629500000|2021-07-07 03:45:00|395.3|391.2|395.47|391.37|395.73|391.63|395.19|391.09|261
1625629800000|2021-07-07 03:50:00|395.5|391.4|395.32|391.22|395.67|391.57|395.19|391.09|259
1625630100000|2021-07-07 03:55:00|395.35|391.25|395.45|391.35|395.67|391.57|395.24|391.14|247
1625630400000|2021-07-07 04:00:00|395.46|391.36|395.33|391.23|395.82|391.72|395.23|391.13|268
1625630700000|2021-07-07 04:05:00|395.3|391.2|395.57|391.47|395.9|391.8|395.29|391.19|179
1625631000000|2021-07-07 04:10:00|395.74|391.64|395.2|391.1|395.74|391.64|395.08|390.98|189
1625631300000|2021-07-07 04:15:00|395.24|391.14|395.24|391.14|395.6|391.5|395.12|391.02|189
1625631600000|2021-07-07 04:20:00|395.33|391.23|396.4|392.3|396.45|392.35|395.1|391|312
1625631900000|2021-07-07 04:25:00|396.39|392.29|396.39|392.29|396.59|392.49|396.15|392.05|283
1625632200000|2021-07-07 04:30:00|396.43|392.33|396.54|392.44|396.9|392.8|396.36|392.26|189
1625632500000|2021-07-07 04:35:00|396.52|392.42|395.94|391.84|396.52|392.42|395.84|391.74|220
1625632800000|2021-07-07 04:40:00|396|391.9|396.11|392.01|396.43|392.33|395.91|391.81|244
1625633100000|2021-07-07 04:45:00|396.12|392.02|395.93|391.83|396.27|392.17|395.75|391.65|245
1625633400000|2021-07-07 04:50:00|395.94|391.84|397.02|392.92|397.25|393.15|395.9|391.8|265
1625633700000|2021-07-07 04:55:00|396.95|392.85|396.27|392.17|397.51|393.41|396.27|392.17|454
1625634000000|2021-07-07 05:00:00|396.28|392.18|396.09|391.99|396.58|392.48|395.7|391.6|300
1625634300000|2021-07-07 05:05:00|396.1|392|396.92|392.82|397.47|393.37|396.01|391.91|414
1625634600000|2021-07-07 05:10:00|396.93|392.83|396.96|392.86|397.3|393.2|396.64|392.54|255
1625634900000|2021-07-07 05:15:00|396.94|392.84|398.13|394.03|398.29|394.19|396.94|392.84|459
1625635200000|2021-07-07 05:20:00|398.14|394.04|397.66|393.56|398.18|394.08|396.62|392.52|373
1625635500000|2021-07-07 05:25:00|397.64|393.54|397.02|392.92|397.85|393.75|397.02|392.92|306
1625635800000|2021-07-07 05:30:00|397|392.9|396.13|392.03|397.31|393.21|395.72|391.62|371
1625636100000|2021-07-07 05:35:00|396.14|392.04|396.32|392.22|396.57|392.47|396.07|391.97|182
1625636400000|2021-07-07 05:40:00|396.31|392.21|395.74|391.64|396.6|392.5|395.67|391.57|208
1625636700000|2021-07-07 05:45:00|395.69|391.59|395.97|391.87|396.09|391.99|395.69|391.59|147
1625637000000|2021-07-07 05:50:00|395.99|391.89|396.31|392.21|396.55|392.45|395.81|391.71|226
1625637300000|2021-07-07 05:55:00|396.33|392.23|395.86|391.76|396.55|392.45|395.8|391.7|276
1625637600000|2021-07-07 06:00:00|396|391.9|396.3|392.2|396.5|392.4|395.93|391.83|282
1625637900000|2021-07-07 06:05:00|396.21|392.11|395.53|391.43|396.29|392.19|395.41|391.31|255
1625638200000|2021-07-07 06:10:00|395.55|391.45|395.19|391.09|396.11|392.01|395.15|391.05|298
1625638500000|2021-07-07 06:15:00|395.27|391.17|395.28|391.18|395.71|391.61|394.9|390.8|382
1625638800000|2021-07-07 06:20:00|395.33|391.23|395.73|391.63|395.94|391.84|395.3|391.2|257
1625639100000|2021-07-07 06:25:00|395.71|391.61|395.51|391.41|396.08|391.98|395.39|391.29|338
1625639400000|2021-07-07 06:30:00|395.6|391.5|395.88|391.78|396.07|391.97|395.6|391.5|224
1625639700000|2021-07-07 06:35:00|395.87|391.77|397.4|393.3|397.48|393.38|395.74|391.64|339
1625640000000|2021-07-07 06:40:00|397.38|393.28|398.2|394.1|398.35|394.25|397.35|393.25|260
1625640300000|2021-07-07 06:45:00|398.23|394.13|398.17|394.07|398.34|394.24|398.03|393.93|105
1625640600000|2021-07-07 06:50:00|398.2|394.1|396.97|392.87|398.54|394.44|396.46|392.36|241
1625640900000|2021-07-07 06:55:00|396.99|392.89|397|392.9|397.31|393.21|396.97|392.87|107
1625641200000|2021-07-07 07:00:00|397.01|392.91|398.08|393.98|398.3|394.2|397.01|392.91|175
1625641500000|2021-07-07 07:05:00|398.24|394.14|398.69|394.59|399.09|394.99|398.09|393.99|215
1625641800000|2021-07-07 07:10:00|398.74|394.64|398.5|394.4|399.29|395.19|398.44|394.34|268
1625642100000|2021-07-07 07:15:00|398.52|394.42|398.54|394.44|398.84|394.74|398.45|394.35|172
1625642400000|2021-07-07 07:20:00|398.5|394.4|397.86|393.76|398.53|394.43|397.86|393.76|100
1625642700000|2021-07-07 07:25:00|397.9|393.8|398.67|394.57|398.73|394.63|397.9|393.8|249
1625643000000|2021-07-07 07:30:00|398.64|394.54|398.9|394.8|398.92|394.82|398.58|394.48|180
1625643300000|2021-07-07 07:35:00|398.89|394.79|398.08|393.98|398.89|394.79|398.04|393.94|272
1625643600000|2021-07-07 07:40:00|398.1|394|398.2|394.1|398.74|394.64|398.02|393.92|277
1625643900000|2021-07-07 07:45:00|398.1|394|399.11|395.01|399.14|395.04|398.1|394|346
1625644200000|2021-07-07 07:50:00|399.07|394.97|398.81|394.71|399.78|395.68|398.8|394.7|458
1625644500000|2021-07-07 07:55:00|398.78|394.68|396.31|392.21|398.82|394.72|394.69|390.59|652
1625644800000|2021-07-07 08:00:00|396.33|392.23|398.93|394.83|399.1|395|396.28|392.18|473
1625645100000|2021-07-07 08:05:00|398.88|394.78|399.54|395.44|400.02|395.92|398.87|394.77|402
1625645400000|2021-07-07 08:10:00|399.56|395.46|398.56|394.46|399.78|395.68|398.36|394.26|432
1625645700000|2021-07-07 08:15:00|398.58|394.48|397.73|393.63|399.01|394.91|397.67|393.57|368
1625646000000|2021-07-07 08:20:00|397.71|393.61|397.67|393.57|398.77|394.67|397.67|393.57|377
1625646300000|2021-07-07 08:25:00|397.64|393.54|397.24|393.14|397.73|393.63|396.96|392.86|303
1625646600000|2021-07-07 08:30:00|397.23|393.13|396.6|392.5|397.46|393.36|396.16|392.06|280
1625646900000|2021-07-07 08:35:00|396.58|392.48|396.75|392.65|397.51|393.41|396.58|392.48|317
1625647200000|2021-07-07 08:40:00|396.66|392.56|396.7|392.6|397.12|393.02|396.57|392.47|297
1625647500000|2021-07-07 08:45:00|396.68|392.58|397|392.9|397.18|393.08|396.63|392.53|290
1625647800000|2021-07-07 08:50:00|396.96|392.86|396.96|392.86|397.27|393.17|396.77|392.67|301
1625648100000|2021-07-07 08:55:00|396.97|392.87|397.1|393|397.51|393.41|396.76|392.66|272
1625648400000|2021-07-07 09:00:00|397.05|392.95|396.4|392.3|397.71|393.61|396.27|392.17|316
1625648700000|2021-07-07 09:05:00|396.41|392.31|396.37|392.27|396.8|392.7|395.89|391.79|280
1625649000000|2021-07-07 09:10:00|396.39|392.29|394.6|390.5|396.4|392.3|394.43|390.33|316
1625649300000|2021-07-07 09:15:00|394.61|390.51|395.13|391.03|395.34|391.24|394.36|390.26|435
1625649600000|2021-07-07 09:20:00|395.12|391.02|395.11|391.01|395.61|391.51|394.97|390.87|301
1625649900000|2021-07-07 09:25:00|395.2|391.1|395.35|391.25|395.54|391.44|395.08|390.98|245
1625650200000|2021-07-07 09:30:00|395.33|391.23|395.77|391.67|395.96|391.86|395.26|391.16|300
1625650500000|2021-07-07 09:35:00|395.81|391.71|397.03|392.93|397.17|393.07|395.76|391.66|329
1625650800000|2021-07-07 09:40:00|397.09|392.99|396.99|392.89|397.31|393.21|396.88|392.78|355
1625651100000|2021-07-07 09:45:00|396.96|392.86|396.06|391.96|396.97|392.87|395.61|391.51|330
1625651400000|2021-07-07 09:50:00|396.05|391.95|395.06|390.96|396.22|392.12|395.06|390.96|268
1625651700000|2021-07-07 09:55:00|395.05|390.95|395.68|391.58|396.04|391.94|395.03|390.93|274
1625652000000|2021-07-07 10:00:00|395.62|391.52|395.36|391.26|395.76|391.66|395.21|391.11|300
1625652300000|2021-07-07 10:05:00|395.34|391.24|393.6|389.5|395.51|391.41|393.02|388.92|334
1625652600000|2021-07-07 10:10:00|393.56|389.46|395.14|391.04|395.28|391.18|393.37|389.27|451
1625652900000|2021-07-07 10:15:00|395.1|391|394.75|390.65|395.62|391.52|394.56|390.46|301
1625653200000|2021-07-07 10:20:00|394.8|390.7|395.45|391.35|395.78|391.68|394.8|390.7|288
1625653500000|2021-07-07 10:25:00|395.44|391.34|394.82|390.72|395.65|391.55|394.76|390.66|230
1625653800000|2021-07-07 10:30:00|394.84|390.74|396.14|392.04|396.25|392.15|394.84|390.74|275
1625654100000|2021-07-07 10:35:00|396.15|392.05|396.16|392.06|396.53|392.43|395.88|391.78|297
1625654400000|2021-07-07 10:40:00|396.19|392.09|395.3|391.2|396.19|392.09|394.82|390.72|352
1625654700000|2021-07-07 10:45:00|395.32|391.22|395.06|390.96|396.14|392.04|395.03|390.93|271
1625655000000|2021-07-07 10:50:00|395.1|391|395.32|391.22|395.42|391.32|394.83|390.73|295
1625655300000|2021-07-07 10:55:00|395.34|391.24|394.22|390.12|395.41|391.31|393.96|389.86|361
1625655600000|2021-07-07 11:00:00|394.24|390.14|394.43|390.33|394.78|390.68|393.63|389.53|336
1625655900000|2021-07-07 11:05:00|394.46|390.36|396.01|391.91|396.05|391.95|394.46|390.36|363
1625656200000|2021-07-07 11:10:00|396.03|391.93|396.95|392.85|397.5|393.4|395.79|391.69|253
1625656500000|2021-07-07 11:15:00|396.96|392.86|397.32|393.22|397.58|393.48|396.52|392.42|439
1625656800000|2021-07-07 11:20:00|397.29|393.19|397.2|393.1|397.37|393.27|397.02|392.92|218
1625657100000|2021-07-07 11:25:00|397.23|393.13|397.32|393.22|397.38|393.28|397.06|392.96|191
1625657400000|2021-07-07 11:30:00|397.33|393.23|397.68|393.58|397.69|393.59|396.57|392.47|263
1625657700000|2021-07-07 11:35:00|397.7|393.6|397.58|393.48|397.7|393.6|397.4|393.3|212
1625658000000|2021-07-07 11:40:00|397.6|393.5|396.69|392.59|397.6|393.5|396.43|392.33|292
1625658300000|2021-07-07 11:45:00|396.7|392.6|396.57|392.47|397.07|392.97|396.49|392.39|251
1625658600000|2021-07-07 11:50:00|396.56|392.46|396.97|392.87|397.1|393|396.52|392.42|186
1625658900000|2021-07-07 11:55:00|396.95|392.85|397.15|393.05|397.24|393.14|396.63|392.53|262
1625659200000|2021-07-07 12:00:00|397.16|393.06|397.67|393.57|397.93|393.83|396.54|392.44|380
1625659500000|2021-07-07 12:05:00|397.68|393.58|398.28|394.18|398.39|394.29|397.31|393.21|272
1625659800000|2021-07-07 12:10:00|398.3|394.2|398.28|394.18|398.4|394.3|397.95|393.85|165
1625660100000|2021-07-07 12:15:00|398.27|394.17|397.96|393.86|398.58|394.48|397.8|393.7|240
1625660400000|2021-07-07 12:20:00|397.9|393.8|397.36|393.26|397.9|393.8|397.16|393.06|173
1625660700000|2021-07-07 12:25:00|397.3|393.2|397.42|393.32|397.47|393.37|396.91|392.81|239
1625661000000|2021-07-07 12:30:00|397.37|393.27|397.33|393.23|397.5|393.4|396.7|392.6|187
1625661300000|2021-07-07 12:35:00|397.46|393.36|397.45|393.35|397.53|393.43|397.24|393.14|113
1625661600000|2021-07-07 12:40:00|397.47|393.37|396.1|392|398.49|394.39|396.09|391.99|457
1625661900000|2021-07-07 12:45:00|396.23|392.13|396.89|392.79|397.37|393.27|395.92|391.82|480
1625662200000|2021-07-07 12:50:00|396.87|392.77|397.03|392.93|397.21|393.11|396.63|392.53|252
1625662500000|2021-07-07 12:55:00|396.93|392.83|396.98|392.88|397.26|393.16|396.82|392.72|113
1625662800000|2021-07-07 13:00:00|396.95|392.85|397|392.9|397.01|392.91|396.51|392.41|218
1625663100000|2021-07-07 13:05:00|397.01|392.91|396.35|392.25|397.43|393.33|396.16|392.06|369
1625663400000|2021-07-07 13:10:00|396.26|392.16|396.38|392.28|396.54|392.44|395.49|391.39|454
1625663700000|2021-07-07 13:15:00|396.37|392.27|395.89|391.79|396.43|392.33|395.85|391.75|387
1625664000000|2021-07-07 13:20:00|396|391.9|395.91|391.81|396.59|392.49|395.48|391.38|299
1625664300000|2021-07-07 13:25:00|395.97|391.87|395.91|391.81|396.42|392.32|395.76|391.66|286
1625664600000|2021-07-07 13:30:00|395.89|391.79|396.14|392.04|396.3|392.2|395.81|391.71|277
1625664900000|2021-07-07 13:35:00|396.25|392.15|396.17|392.07|396.53|392.43|396.13|392.03|205
1625665200000|2021-07-07 13:40:00|396.2|392.1|396.18|392.08|396.51|392.41|396.08|391.98|197
1625665500000|2021-07-07 13:45:00|396.12|392.02|396.78|392.68|396.78|392.68|396.12|392.02|214
1625665800000|2021-07-07 13:50:00|396.77|392.67|396.44|392.34|396.77|392.67|396.04|391.94|312
1625666100000|2021-07-07 13:55:00|396.41|392.31|396.77|392.67|397.1|393|396.23|392.13|295
1625666400000|2021-07-07 14:00:00|396.81|392.71|396.77|392.67|397.34|393.24|396.58|392.48|322
1625666700000|2021-07-07 14:05:00|396.66|392.56|396.09|391.99|396.7|392.6|396.04|391.94|307
1625667000000|2021-07-07 14:10:00|396.07|391.97|395.82|391.72|396.26|392.16|395.7|391.6|237
1625667300000|2021-07-07 14:15:00|395.81|391.71|395.67|391.57|396.21|392.11|395.64|391.54|226
1625667600000|2021-07-07 14:20:00|395.68|391.58|396.1|392|396.43|392.33|395.68|391.58|230
1625667900000|2021-07-07 14:25:00|396.06|391.96|395.34|391.24|396.15|392.05|395.27|391.17|247
1625668200000|2021-07-07 14:30:00|395.32|391.22|394.57|390.47|395.56|391.46|394.57|390.47|266
1625668500000|2021-07-07 14:35:00|394.56|390.46|394.08|389.98|394.83|390.73|393.47|389.37|337
1625668800000|2021-07-07 14:40:00|394.05|389.95|393.18|389.08|394.34|390.24|392.79|388.69|347
1625669100000|2021-07-07 14:45:00|393.15|389.05|393.53|389.43|393.99|389.89|393.06|388.96|452
1625669400000|2021-07-07 14:50:00|393.56|389.46|392.79|388.69|393.84|389.74|392.7|388.6|393
1625669700000|2021-07-07 14:55:00|392.8|388.7|392.94|388.84|393.23|389.13|392.56|388.46|297
1625670000000|2021-07-07 15:00:00|392.96|388.86|393.71|389.61|393.71|389.61|392.83|388.73|320
1625670300000|2021-07-07 15:05:00|393.7|389.6|393.24|389.14|393.72|389.62|393.23|389.13|216
1625670600000|2021-07-07 15:10:00|393.23|389.13|393.61|389.51|393.72|389.62|393.08|388.98|263
1625670900000|2021-07-07 15:15:00|393.6|389.5|392.59|388.49|393.6|389.5|392.41|388.31|353
1625671200000|2021-07-07 15:20:00|392.62|388.52|392.05|387.95|393.07|388.97|391.77|387.67|423
1625671500000|2021-07-07 15:25:00|392.04|387.94|392.53|388.43|392.64|388.54|391.88|387.78|309
1625671800000|2021-07-07 15:30:00|392.54|388.44|391.83|387.73|392.8|388.7|391.16|387.06|424
1625672100000|2021-07-07 15:35:00|391.86|387.76|392.96|388.86|392.96|388.86|391.84|387.74|326
1625672400000|2021-07-07 15:40:00|392.95|388.85|392.37|388.27|393.17|389.07|392.36|388.26|369
1625672700000|2021-07-07 15:45:00|392.36|388.26|393.3|389.2|393.31|389.21|392.36|388.26|289
1625673000000|2021-07-07 15:50:00|393.27|389.17|391.65|387.55|393.29|389.19|391.21|387.11|314
1625673300000|2021-07-07 15:55:00|391.63|387.53|392.15|388.05|392.31|388.21|391.24|387.14|475
1625673600000|2021-07-07 16:00:00|392.16|388.06|392.01|387.91|392.74|388.64|391.61|387.51|475
1625673900000|2021-07-07 16:05:00|391.99|387.89|391.28|387.18|392.04|387.94|391.24|387.14|317
1625674200000|2021-07-07 16:10:00|391.27|387.17|392.82|388.72|392.95|388.85|390.77|386.67|428
1625674500000|2021-07-07 16:15:00|392.83|388.73|392.99|388.89|393.22|389.12|392.27|388.17|295
1625674800000|2021-07-07 16:20:00|392.98|388.88|393.94|389.84|394.04|389.94|392.87|388.77|399
1625675100000|2021-07-07 16:25:00|393.93|389.83|393.68|389.58|394.14|390.04|393.57|389.47|336
1625675400000|2021-07-07 16:30:00|393.66|389.56|393.44|389.34|393.66|389.56|392.8|388.7|252
1625675700000|2021-07-07 16:35:00|393.45|389.35|394.26|390.16|394.49|390.39|393.45|389.35|275
1625676000000|2021-07-07 16:40:00|394.29|390.19|394.04|389.94|394.45|390.35|393.84|389.74|331
1625676300000|2021-07-07 16:45:00|394.05|389.95|393.86|389.76|394.05|389.95|393.26|389.16|276
1625676600000|2021-07-07 16:50:00|393.78|389.68|393.26|389.16|393.78|389.68|392.94|388.84|291
1625676900000|2021-07-07 16:55:00|393.34|389.24|393.31|389.21|393.68|389.58|393.09|388.99|249
1625677200000|2021-07-07 17:00:00|393.3|389.2|392.99|388.89|393.32|389.22|392.78|388.68|281
1625677500000|2021-07-07 17:05:00|392.98|388.88|393.61|389.51|393.63|389.53|392.95|388.85|213
1625677800000|2021-07-07 17:10:00|393.62|389.52|393.46|389.36|393.62|389.52|392.8|388.7|266
1625678100000|2021-07-07 17:15:00|393.5|389.4|392.91|388.81|393.54|389.44|392.89|388.79|186
1625678400000|2021-07-07 17:20:00|392.9|388.8|393.17|389.07|393.19|389.09|392.76|388.66|233
1625678700000|2021-07-07 17:25:00|393.16|389.06|392.97|388.87|393.23|389.13|392.83|388.73|190
1625679000000|2021-07-07 17:30:00|392.96|388.86|393.28|389.18|393.42|389.32|392.76|388.66|240
1625679300000|2021-07-07 17:35:00|393.3|389.2|393.82|389.72|393.91|389.81|393.3|389.2|257
1625679600000|2021-07-07 17:40:00|393.83|389.73|393.49|389.39|393.83|389.73|393.34|389.24|228
1625679900000|2021-07-07 17:45:00|393.48|389.38|394.59|390.49|395.03|390.93|393.42|389.32|364
1625680200000|2021-07-07 17:50:00|394.61|390.51|394.07|389.97|394.79|390.69|394.01|389.91|326
1625680500000|2021-07-07 17:55:00|394.09|389.99|394.12|390.02|394.5|390.4|393.96|389.86|253
1625680800000|2021-07-07 18:00:00|394.17|390.07|394.46|390.36|394.72|390.62|392.99|388.89|498
1625681100000|2021-07-07 18:05:00|394.43|390.33|395.37|391.27|395.52|391.42|394.14|390.04|363
1625681400000|2021-07-07 18:10:00|395.38|391.28|395.4|391.3|395.61|391.51|395.3|391.2|274
1625681700000|2021-07-07 18:15:00|395.38|391.28|395.27|391.17|395.64|391.54|395.24|391.14|228
1625682000000|2021-07-07 18:20:00|395.3|391.2|395.2|391.1|395.51|391.41|394.98|390.88|276
1625682300000|2021-07-07 18:25:00|395.19|391.09|395.19|391.09|395.23|391.13|394.86|390.76|200
1625682600000|2021-07-07 18:30:00|395.18|391.08|394.88|390.78|395.25|391.15|394.87|390.77|192
1625682900000|2021-07-07 18:35:00|395.01|390.91|395.17|391.07|395.49|391.39|394.9|390.8|214
1625683200000|2021-07-07 18:40:00|395.14|391.04|395.27|391.17|395.44|391.34|395.1|391|175
1625683500000|2021-07-07 18:45:00|395.28|391.18|395.45|391.35|395.47|391.37|395.15|391.05|232
1625683800000|2021-07-07 18:50:00|395.44|391.34|395.27|391.17|395.46|391.36|395.03|390.93|229
1625684100000|2021-07-07 18:55:00|395.26|391.16|395.23|391.13|395.43|391.33|395.12|391.02|151
1625684400000|2021-07-07 19:00:00|395.25|391.15|395.57|391.47|395.62|391.52|394.44|390.34|206
1625684700000|2021-07-07 19:05:00|395.59|391.49|395.79|391.69|395.82|391.72|395.53|391.43|156
1625685000000|2021-07-07 19:10:00|395.8|391.7|394.99|390.89|395.8|391.7|394.62|390.52|289
1625685300000|2021-07-07 19:15:00|395|390.9|394.6|390.5|395.02|390.92|394.49|390.39|226
1625685600000|2021-07-07 19:20:00|394.59|390.49|394.46|390.36|394.6|390.5|394.27|390.17|219
1625685900000|2021-07-07 19:25:00|394.45|390.35|394.58|390.48|394.86|390.76|394.15|390.05|259
1625686200000|2021-07-07 19:30:00|394.57|390.47|394.86|390.76|394.92|390.82|394.26|390.16|252
1625686500000|2021-07-07 19:35:00|394.87|390.77|394.75|390.65|395.18|391.08|394.6|390.5|218
1625686800000|2021-07-07 19:40:00|394.72|390.62|394.98|390.88|395.26|391.16|394.61|390.51|257
1625687100000|2021-07-07 19:45:00|394.96|390.86|395.48|391.38|395.52|391.42|394.91|390.81|206
1625687400000|2021-07-07 19:50:00|395.46|391.36|395.61|391.51|395.72|391.62|395.34|391.24|235
1625687700000|2021-07-07 19:55:00|395.6|391.5|395.39|391.29|395.61|391.51|394.93|390.83|277
1625688000000|2021-07-07 20:00:00|395.42|391.32|394.81|390.71|395.42|391.32|394.64|390.54|271
1625688300000|2021-07-07 20:05:00|394.82|390.72|394.37|390.27|394.86|390.76|394.11|390.01|279
1625688600000|2021-07-07 20:10:00|394.36|390.26|394.43|390.33|394.68|390.58|394.05|389.95|196
1625688900000|2021-07-07 20:15:00|394.4|390.3|394.5|390.4|394.66|390.56|394.11|390.01|242
1625689200000|2021-07-07 20:20:00|394.46|390.36|394.66|390.56|394.67|390.57|394.25|390.15|241
1625689500000|2021-07-07 20:25:00|394.65|390.55|394.46|390.36|394.74|390.64|394.34|390.24|269
1625689800000|2021-07-07 20:30:00|394.45|390.35|393.26|389.16|394.47|390.37|393.09|388.99|332
1625690100000|2021-07-07 20:35:00|393.27|389.17|394.1|390|394.33|390.23|393.21|389.11|225
1625690400000|2021-07-07 20:40:00|394.11|390.01|393.81|389.71|394.29|390.19|393.78|389.68|205
1625690700000|2021-07-07 20:45:00|393.79|389.69|394.74|390.64|394.74|390.64|393.3|389.2|238
1625691000000|2021-07-07 20:50:00|394.71|390.61|394.66|390.56|394.76|390.66|394.47|390.37|273
1625691300000|2021-07-07 20:55:00|394.64|390.54|394.07|389.97|394.64|390.54|393.66|389.56|247
1625691600000|2021-07-07 21:00:00|394.05|389.95|393.54|389.44|394.05|389.95|393.5|389.4|198
1625691900000|2021-07-07 21:05:00|393.53|389.43|393.99|389.89|394.15|390.05|393.37|389.27|185
1625692200000|2021-07-07 21:10:00|393.98|389.88|393.69|389.59|394.02|389.92|393.55|389.45|143
1625692500000|2021-07-07 21:15:00|393.7|389.6|393.52|389.42|393.72|389.62|393.21|389.11|192
1625692800000|2021-07-07 21:20:00|393.54|389.44|392.01|387.91|393.57|389.47|391.41|387.31|366
1625693100000|2021-07-07 21:25:00|392|387.9|392.24|388.14|392.33|388.23|391.92|387.82|223
1625693400000|2021-07-07 21:30:00|392.23|388.13|392.17|388.07|392.3|388.2|392.17|388.07|124
1625693700000|2021-07-07 21:35:00|392.21|388.11|391.14|387.04|392.23|388.13|391.09|386.99|302
1625694000000|2021-07-07 21:40:00|391.18|387.08|390.87|386.77|391.68|387.58|390.6|386.5|379
1625694300000|2021-07-07 21:45:00|390.86|386.76|391.04|386.94|391.67|387.57|390.86|386.76|411
1625694600000|2021-07-07 21:50:00|391.03|386.93|391.44|387.34|391.52|387.42|390.83|386.73|327
1625694900000|2021-07-07 21:55:00|391.51|387.41|391.1|387|391.51|387.41|390.78|386.68|349
1625695200000|2021-07-07 22:00:00|391.09|386.99|390.46|386.36|391.09|386.99|390.24|386.14|387
1625695500000|2021-07-07 22:05:00|390.44|386.34|390.1|386|391.01|386.91|390.1|386|374
1625695800000|2021-07-07 22:10:00|390.08|385.98|389.81|385.71|390.31|386.21|389.66|385.56|295
1625696100000|2021-07-07 22:15:00|389.8|385.7|389.44|385.34|389.8|385.7|388.44|384.34|445
1625696400000|2021-07-07 22:20:00|389.36|385.26|390.54|386.44|390.55|386.45|389.16|385.06|374
1625696700000|2021-07-07 22:25:00|390.55|386.45|390.8|386.7|390.96|386.86|390|385.9|332
1625697000000|2021-07-07 22:30:00|390.81|386.71|390.28|386.18|390.84|386.74|390.14|386.04|349
1625697300000|2021-07-07 22:35:00|390.31|386.21|389.44|385.34|390.31|386.21|389.17|385.07|321
1625697600000|2021-07-07 22:40:00|389.37|385.27|390.17|386.07|390.18|386.08|389.37|385.27|309
1625697900000|2021-07-07 22:45:00|390.28|386.18|389.02|384.92|390.29|386.19|389.02|384.92|351
1625698200000|2021-07-07 22:50:00|389.09|384.99|388.93|384.83|389.1|385|388.46|384.36|371
1625698500000|2021-07-07 22:55:00|388.95|384.85|388.73|384.63|389.03|384.93|388.18|384.08|369
1625698800000|2021-07-07 23:00:00|388.72|384.62|388.02|383.92|388.73|384.63|387.48|383.38|373
1625699100000|2021-07-07 23:05:00|388.06|383.96|386.32|382.22|388.07|383.97|385.94|381.84|448
1625699400000|2021-07-07 23:10:00|386.33|382.23|385.58|381.48|386.95|382.85|385.49|381.39|475
1625699700000|2021-07-07 23:15:00|385.54|381.44|387.07|382.97|387.26|383.16|385.38|381.28|444
1625700000000|2021-07-07 23:20:00|387.06|382.96|386.15|382.05|387.06|382.96|385.76|381.66|435
1625700300000|2021-07-07 23:25:00|386.13|382.03|385.2|381.1|386.14|382.04|385.16|381.06|252
1625700600000|2021-07-07 23:30:00|385.26|381.16|385.61|381.51|385.63|381.53|384.62|380.52|376
1625700900000|2021-07-07 23:35:00|385.59|381.49|384.55|380.45|385.59|381.49|384.02|379.92|470
1625701200000|2021-07-07 23:40:00|384.44|380.34|384.82|380.72|385.28|381.18|384.25|380.15|354
1625701500000|2021-07-07 23:45:00|384.83|380.73|385.61|381.51|385.62|381.52|384.68|380.58|336
1625701800000|2021-07-07 23:50:00|385.59|381.49|383.96|379.86|385.62|381.52|383.96|379.86|329
1625702100000|2021-07-07 23:55:00|383.98|379.88|384.51|380.41|384.67|380.57|383.53|379.43|478
1625702400000|2021-07-08 00:00:00|384.5|380.4|384.85|380.75|385.3|381.2|383.59|379.49|513
1625702700000|2021-07-08 00:05:00|384.87|380.77|385.28|381.18|385.97|381.87|384.63|380.53|458
1625703000000|2021-07-08 00:10:00|385.27|381.17|383.21|379.11|385.29|381.19|383|378.9|448
1625703300000|2021-07-08 00:15:00|383.22|379.12|382.71|378.61|383.66|379.56|382.32|378.22|433
1625703600000|2021-07-08 00:20:00|382.69|378.59|381.06|376.96|382.87|378.77|380.63|376.53|532
1625703900000|2021-07-08 00:25:00|381.05|376.95|378.18|374.08|381.37|377.27|376.72|372.62|784
1625704200000|2021-07-08 00:30:00|378.1|374|375.39|371.29|378.16|374.06|371.91|367.81|826
1625704500000|2021-07-08 00:35:00|375.25|371.15|375.33|371.23|375.98|371.88|374.2|370.1|684
1625704800000|2021-07-08 00:40:00|375.32|371.22|375.51|371.41|376.22|372.12|375.23|371.13|586
1625705100000|2021-07-08 00:45:00|375.5|371.4|377.02|372.92|377.13|373.03|374.84|370.74|509
1625705400000|2021-07-08 00:50:00|377.01|372.91|376.13|372.03|377.32|373.22|375.47|371.37|416
1625705700000|2021-07-08 00:55:00|376.12|372.02|374.59|370.49|376.14|372.04|374.59|370.49|404
1625706000000|2021-07-08 01:00:00|374.61|370.51|376.89|372.79|377.03|372.93|374.11|370.01|507
1625706300000|2021-07-08 01:05:00|376.97|372.87|377.56|373.46|377.72|373.62|376.46|372.36|457
1625706600000|2021-07-08 01:10:00|377.57|373.47|377.03|372.93|377.66|373.56|376.8|372.7|478
1625706900000|2021-07-08 01:15:00|377.04|372.94|376.6|372.5|377.07|372.97|375.63|371.53|444
1625707200000|2021-07-08 01:20:00|376.61|372.51|375.94|371.84|376.65|372.55|375.51|371.41|372
1625707500000|2021-07-08 01:25:00|376.05|371.95|375.75|371.65|376.45|372.35|375.4|371.3|390
1625707800000|2021-07-08 01:30:00|375.66|371.56|376.22|372.12|376.38|372.28|374.61|370.51|338
1625708100000|2021-07-08 01:35:00|376.14|372.04|376.58|372.48|377.62|373.52|376.1|372|390
1625708400000|2021-07-08 01:40:00|376.59|372.49|374.94|370.84|376.77|372.67|374.82|370.72|476
1625708700000|2021-07-08 01:45:00|374.9|370.8|375.1|371|375.67|371.57|374.42|370.32|382
1625709000000|2021-07-08 01:50:00|375.11|371.01|375.18|371.08|375.96|371.86|374.88|370.78|357
1625709300000|2021-07-08 01:55:00|375.17|371.07|373.61|369.51|375.24|371.14|373.39|369.29|471
1625709600000|2021-07-08 02:00:00|373.62|369.52|374.84|370.74|374.84|370.74|373.17|369.07|459
1625709900000|2021-07-08 02:05:00|374.83|370.73|374.61|370.51|375.29|371.19|374.35|370.25|356
1625710200000|2021-07-08 02:10:00|374.58|370.48|375.62|371.52|375.71|371.61|374.52|370.42|284
1625710500000|2021-07-08 02:15:00|375.61|371.51|374.34|370.24|375.64|371.54|373.68|369.58|342
1625710800000|2021-07-08 02:20:00|374.32|370.22|375.08|370.98|375.45|371.35|373.96|369.86|349
1625711100000|2021-07-08 02:25:00|375.11|371.01|375.12|371.02|375.18|371.08|374.13|370.03|306
1625711400000|2021-07-08 02:30:00|375.14|371.04|374.66|370.56|375.14|371.04|374.13|370.03|434
1625711700000|2021-07-08 02:35:00|374.63|370.53|375.14|371.04|375.21|371.11|374.16|370.06|324
1625712000000|2021-07-08 02:40:00|375.15|371.05|374.13|370.03|375.18|371.08|373.79|369.69|279
1625712300000|2021-07-08 02:45:00|374.14|370.04|375.8|371.7|375.8|371.7|374.14|370.04|316
1625712600000|2021-07-08 02:50:00|375.77|371.67|375.43|371.33|375.77|371.67|374.46|370.36|338
1625712900000|2021-07-08 02:55:00|375.41|371.31|375.31|371.21|375.49|371.39|374.67|370.57|396
1625713200000|2021-07-08 03:00:00|375.33|371.23|374.22|370.12|375.34|371.24|374.04|369.94|398
1625713500000|2021-07-08 03:05:00|374.23|370.13|371.91|367.81|374.32|370.22|371.66|367.56|487
1625713800000|2021-07-08 03:10:00|371.94|367.84|370.68|366.58|372.41|368.31|369.3|365.2|596
1625714100000|2021-07-08 03:15:00|370.64|366.54|370.99|366.89|372.45|368.35|370.04|365.94|585
1625714400000|2021-07-08 03:20:00|371|366.9|369.77|365.67|371.98|367.88|369.65|365.55|633
1625714700000|2021-07-08 03:25:00|369.73|365.63|370.89|366.79|370.9|366.8|369.5|365.4|516
1625715000000|2021-07-08 03:30:00|370.9|366.8|373.42|369.32|373.95|369.85|370.75|366.65|582
1625715300000|2021-07-08 03:35:00|373.38|369.28|373.89|369.79|374.12|370.02|373.31|369.21|524
1625715600000|2021-07-08 03:40:00|373.96|369.86|373.74|369.64|373.96|369.86|373.26|369.16|448
1625715900000|2021-07-08 03:45:00|373.75|369.65|373.47|369.37|373.75|369.65|372.62|368.52|415
1625716200000|2021-07-08 03:50:00|373.46|369.36|373.31|369.21|374.01|369.91|373.14|369.04|390
1625716500000|2021-07-08 03:55:00|373.38|369.28|373.04|368.94|373.71|369.61|372.47|368.37|526
1625716800000|2021-07-08 04:00:00|373.05|368.95|371.18|367.08|373.05|368.95|370.62|366.52|761
1625717100000|2021-07-08 04:05:00|371.21|367.11|371.69|367.59|372.18|368.08|370.93|366.83|592
1625717400000|2021-07-08 04:10:00|371.76|367.66|370.98|366.88|371.83|367.73|370.98|366.88|473
1625717700000|2021-07-08 04:15:00|371.06|366.96|370.88|366.78|371.81|367.71|370.81|366.71|474
1625718000000|2021-07-08 04:20:00|370.91|366.81|371.44|367.34|371.59|367.49|370.46|366.36|431
1625718300000|2021-07-08 04:25:00|371.42|367.32|370.99|366.89|372.19|368.09|370.96|366.86|348
1625718600000|2021-07-08 04:30:00|371.03|366.93|371.74|367.64|371.83|367.73|370.95|366.85|480
1625718900000|2021-07-08 04:35:00|371.73|367.63|371.61|367.51|371.92|367.82|371.37|367.27|307
1625719200000|2021-07-08 04:40:00|371.69|367.59|370.04|365.94|371.72|367.62|369.88|365.78|414
1625719500000|2021-07-08 04:45:00|369.97|365.87|371.99|367.89|372.46|368.36|369.5|365.4|590
1625719800000|2021-07-08 04:50:00|371.95|367.85|372.56|368.46|372.71|368.61|371.46|367.36|454
1625720100000|2021-07-08 04:55:00|372.55|368.45|372.34|368.24|372.8|368.7|372.27|368.17|355
1625720400000|2021-07-08 05:00:00|372.32|368.22|373.08|368.98|373.2|369.1|372.23|368.13|388
1625720700000|2021-07-08 05:05:00|373.09|368.99|372.92|368.82|373.4|369.3|372.74|368.64|287
1625721000000|2021-07-08 05:10:00|373|368.9|371.84|367.74|373.22|369.12|371.34|367.24|346
1625721300000|2021-07-08 05:15:00|371.83|367.73|370.82|366.72|372.08|367.98|370.69|366.59|374
1625721600000|2021-07-08 05:20:00|370.81|366.71|370.41|366.31|371.21|367.11|370.16|366.06|390
1625721900000|2021-07-08 05:25:00|370.42|366.32|370.76|366.66|371.19|367.09|370.41|366.31|319
1625722200000|2021-07-08 05:30:00|370.74|366.64|370.8|366.7|371.53|367.43|370.69|366.59|335
1625722500000|2021-07-08 05:35:00|370.79|366.69|370.43|366.33|370.82|366.72|370.18|366.08|407
1625722800000|2021-07-08 05:40:00|370.42|366.32|369.35|365.25|370.95|366.85|369.34|365.24|368
1625723100000|2021-07-08 05:45:00|369.36|365.26|369.7|365.6|370.03|365.93|369.29|365.19|369
1625723400000|2021-07-08 05:50:00|369.69|365.59|370.37|366.27|371.01|366.91|368.06|363.96|506
1625723700000|2021-07-08 05:55:00|370.39|366.29|366.55|362.45|370.74|366.64|366.54|362.44|472
1625724000000|2021-07-08 06:00:00|366.53|362.43|370.12|366.02|370.36|366.26|366.5|362.4|731
1625724300000|2021-07-08 06:05:00|370.13|366.03|371.91|367.81|371.91|367.81|370.13|366.03|609
1625724600000|2021-07-08 06:10:00|371.97|367.87|373.31|369.21|373.31|369.21|371.97|367.87|407
1625724900000|2021-07-08 06:15:00|373.3|369.2|373.31|369.21|373.97|369.87|372.96|368.86|512
1625725200000|2021-07-08 06:20:00|373.32|369.22|372.48|368.38|373.36|369.26|372.02|367.92|419
1625725500000|2021-07-08 06:25:00|372.5|368.4|371.16|367.06|372.6|368.5|371.08|366.98|365
1625725800000|2021-07-08 06:30:00|371.18|367.08|370.25|366.15|371.72|367.62|370.14|366.04|433
1625726100000|2021-07-08 06:35:00|370.23|366.13|369.12|365.02|370.5|366.4|369.06|364.96|424
1625726400000|2021-07-08 06:40:00|369.11|365.01|369.31|365.21|370.2|366.1|368.69|364.59|439
1625726700000|2021-07-08 06:45:00|369.32|365.22|369.91|365.81|370.46|366.36|369.3|365.2|376
1625727000000|2021-07-08 06:50:00|369.97|365.87|369.49|365.39|370.28|366.18|369.12|365.02|370
1625727300000|2021-07-08 06:55:00|369.48|365.38|369|364.9|369.6|365.5|368.42|364.32|384
1625727600000|2021-07-08 07:00:00|368.98|364.88|371.2|367.1|371.29|367.19|368.98|364.88|299
1625727900000|2021-07-08 07:05:00|371.25|367.15|371.27|367.17|371.27|367.17|370.22|366.12|313
1625728200000|2021-07-08 07:10:00|371.24|367.14|371.72|367.62|371.77|367.67|370.95|366.85|263
1625728500000|2021-07-08 07:15:00|371.71|367.61|370.33|366.23|371.74|367.64|370.21|366.11|338
1625728800000|2021-07-08 07:20:00|370.29|366.19|369.11|365.01|370.31|366.21|368.99|364.89|348
1625729100000|2021-07-08 07:25:00|369.12|365.02|368.65|364.55|369.98|365.88|368.61|364.51|311
1625729400000|2021-07-08 07:30:00|368.64|364.54|367.64|363.54|368.66|364.56|367.2|363.1|543
1625729700000|2021-07-08 07:35:00|367.61|363.51|365.23|361.13|367.61|363.51|365.03|360.93|495
1625730000000|2021-07-08 07:40:00|365.25|361.15|361.92|357.82|365.28|361.18|358.81|354.71|756
1625730300000|2021-07-08 07:45:00|361.93|357.83|362.69|358.59|362.97|358.87|361.37|357.27|516
1625730600000|2021-07-08 07:50:00|362.68|358.58|361.74|357.64|362.75|358.65|361.5|357.4|492
1625730900000|2021-07-08 07:55:00|361.75|357.65|361.61|357.51|361.94|357.84|358.04|353.94|621
1625731200000|2021-07-08 08:00:00|361.56|357.46|360.83|356.73|362.74|358.64|360.6|356.5|641
1625731500000|2021-07-08 08:05:00|360.81|356.71|359.85|355.75|361.4|357.3|359.41|355.31|515
1625731800000|2021-07-08 08:10:00|359.88|355.78|360.19|356.09|360.88|356.78|358.98|354.88|556
1625732100000|2021-07-08 08:15:00|360.26|356.16|361.86|357.76|362.26|358.16|360.25|356.15|431
1625732400000|2021-07-08 08:20:00|361.84|357.74|362.5|358.4|362.92|358.82|361.84|357.74|394
1625732700000|2021-07-08 08:25:00|362.51|358.41|361.53|357.43|362.66|358.56|361.39|357.29|415
1625733000000|2021-07-08 08:30:00|361.57|357.47|362.7|358.6|363.49|359.39|361.53|357.43|388
1625733300000|2021-07-08 08:35:00|362.73|358.63|361.74|357.64|363.02|358.92|361.08|356.98|451
1625733600000|2021-07-08 08:40:00|361.76|357.66|362.26|358.16|362.49|358.39|361.15|357.05|377
1625733900000|2021-07-08 08:45:00|362.38|358.28|361.74|357.64|362.41|358.31|361.49|357.39|345
1625734200000|2021-07-08 08:50:00|361.73|357.63|363.61|359.51|363.72|359.62|361.7|357.6|243
1625734500000|2021-07-08 08:55:00|363.7|359.6|363.88|359.78|364.3|360.2|363.3|359.2|323
1625734800000|2021-07-08 09:00:00|363.86|359.76|364.77|360.67|364.92|360.82|363.77|359.67|313
1625735100000|2021-07-08 09:05:00|364.81|360.71|363.89|359.79|364.85|360.75|363.86|359.76|286
1625735400000|2021-07-08 09:10:00|363.96|359.86|362.8|358.7|364.02|359.92|362.48|358.38|334
1625735700000|2021-07-08 09:15:00|362.79|358.69|363.53|359.43|363.61|359.51|362.51|358.41|311
1625736000000|2021-07-08 09:20:00|363.54|359.44|363.09|358.99|363.55|359.45|362.19|358.09|305
1625736300000|2021-07-08 09:25:00|363.08|358.98|363.21|359.11|363.52|359.42|362.86|358.76|254
1625736600000|2021-07-08 09:30:00|363.2|359.1|364.4|360.3|364.65|360.55|363.16|359.06|216
1625736900000|2021-07-08 09:35:00|364.48|360.38|365.06|360.96|365.3|361.2|364.37|360.27|359
1625737200000|2021-07-08 09:40:00|365.05|360.95|364.13|360.03|365.12|361.02|363.96|359.86|340
1625737500000|2021-07-08 09:45:00|364.14|360.04|364.56|360.46|364.56|360.46|363.23|359.13|338
1625737800000|2021-07-08 09:50:00|364.57|360.47|364.12|360.02|364.62|360.52|363.72|359.62|215
1625738100000|2021-07-08 09:55:00|364.13|360.03|363.26|359.16|364.13|360.03|363.22|359.12|325
1625738400000|2021-07-08 10:00:00|363.3|359.2|364.54|360.44|364.55|360.45|362.81|358.71|267
1625738700000|2021-07-08 10:05:00|364.45|360.35|363.27|359.17|364.65|360.55|363.22|359.12|289
1625739000000|2021-07-08 10:10:00|363.31|359.21|364.82|360.72|364.88|360.78|363.3|359.2|315
1625739300000|2021-07-08 10:15:00|364.83|360.73|364.86|360.76|364.86|360.76|363.42|359.32|231
1625739600000|2021-07-08 10:20:00|364.85|360.75|364.59|360.49|364.85|360.75|364.23|360.13|290
1625739900000|2021-07-08 10:25:00|364.57|360.47|364.94|360.84|365.23|361.13|364.57|360.47|238
1625740200000|2021-07-08 10:30:00|364.95|360.85|364.99|360.89|365.08|360.98|364.47|360.37|228
1625740500000|2021-07-08 10:35:00|365.01|360.91|366.65|362.55|366.71|362.61|364.87|360.77|209
1625740800000|2021-07-08 10:40:00|366.55|362.45|365.58|361.48|366.56|362.46|365.17|361.07|269
1625741100000|2021-07-08 10:45:00|365.57|361.47|364.62|360.52|365.57|361.47|364.62|360.52|288
1625741400000|2021-07-08 10:50:00|364.63|360.53|363.95|359.85|364.71|360.61|363.73|359.63|351
1625741700000|2021-07-08 10:55:00|363.96|359.86|362.9|358.8|364|359.9|362.85|358.75|342
1625742000000|2021-07-08 11:00:00|362.89|358.79|359.15|355.05|362.89|358.79|358.58|354.48|618
1625742300000|2021-07-08 11:05:00|359.13|355.03|360.16|356.06|360.91|356.81|359.13|355.03|451
1625742600000|2021-07-08 11:10:00|360.15|356.05|360.24|356.14|361.22|357.12|359.81|355.71|545
1625742900000|2021-07-08 11:15:00|360.26|356.16|360.42|356.32|361.99|357.89|360.24|356.14|356
1625743200000|2021-07-08 11:20:00|360.4|356.3|362.03|357.93|362.03|357.93|360.37|356.27|342
1625743500000|2021-07-08 11:25:00|362.04|357.94|362.76|358.66|363|358.9|361.95|357.85|320
1625743800000|2021-07-08 11:30:00|362.78|358.68|363.8|359.7|364.11|360.01|362.56|358.46|357
1625744100000|2021-07-08 11:35:00|363.88|359.78|366.2|362.1|366.55|362.45|363.27|359.17|512
1625744400000|2021-07-08 11:40:00|366.19|362.09|366.32|362.22|366.61|362.51|365.79|361.69|334
1625744700000|2021-07-08 11:45:00|366.35|362.25|365.64|361.54|366.59|362.49|365.41|361.31|289
1625745000000|2021-07-08 11:50:00|365.65|361.55|365.95|361.85|366.14|362.04|365.62|361.52|260
1625745300000|2021-07-08 11:55:00|365.96|361.86|367.01|362.91|367.19|363.09|365.93|361.83|288
1625745600000|2021-07-08 12:00:00|367.02|362.92|364.66|360.56|367.04|362.94|364.35|360.25|466
1625745900000|2021-07-08 12:05:00|364.69|360.59|363.9|359.8|365.23|361.13|363.69|359.59|302
1625746200000|2021-07-08 12:10:00|363.89|359.79|364.32|360.22|364.71|360.61|363.75|359.65|362
1625746500000|2021-07-08 12:15:00|364.33|360.23|364.79|360.69|365.13|361.03|364.09|359.99|359
1625746800000|2021-07-08 12:20:00|364.75|360.65|364.83|360.73|365.19|361.09|364.49|360.39|271
1625747100000|2021-07-08 12:25:00|364.9|360.8|365.45|361.35|365.51|361.41|364.13|360.03|361
1625747400000|2021-07-08 12:30:00|365.46|361.36|367.37|363.27|368.15|364.05|365.26|361.16|513
1625747700000|2021-07-08 12:35:00|367.29|363.19|366.33|362.23|367.3|363.2|365.78|361.68|436
1625748000000|2021-07-08 12:40:00|366.4|362.3|365.56|361.46|366.47|362.37|365.42|361.32|359
1625748300000|2021-07-08 12:45:00|365.57|361.47|364.58|360.48|365.59|361.49|364.57|360.47|302
1625748600000|2021-07-08 12:50:00|364.62|360.52|364.07|359.97|364.94|360.84|363.73|359.63|374
1625748900000|2021-07-08 12:55:00|364.15|360.05|363.65|359.55|364.38|360.28|363.54|359.44|345
1625749200000|2021-07-08 13:00:00|363.64|359.54|363.12|359.02|364.25|360.15|362.83|358.73|394
1625749500000|2021-07-08 13:05:00|363.16|359.06|363.77|359.67|364.11|360.01|363.1|359|318
1625749800000|2021-07-08 13:10:00|363.78|359.68|364.37|360.27|364.81|360.71|363.59|359.49|278
1625750100000|2021-07-08 13:15:00|364.36|360.26|363.45|359.35|364.76|360.66|363.45|359.35|320
1625750400000|2021-07-08 13:20:00|363.44|359.34|363.45|359.35|363.46|359.36|362.75|358.65|371
1625750700000|2021-07-08 13:25:00|363.36|359.26|362.95|358.85|363.59|359.49|362.85|358.75|229
1625751000000|2021-07-08 13:30:00|362.96|358.86|362.09|357.99|363.55|359.45|361.32|357.22|391
1625751300000|2021-07-08 13:35:00|362.04|357.94|360.99|356.89|362.53|358.43|360.99|356.89|409
1625751600000|2021-07-08 13:40:00|361.01|356.91|360.7|356.6|361.99|357.89|360.45|356.35|352
1625751900000|2021-07-08 13:45:00|360.67|356.57|361.86|357.76|361.9|357.8|360.51|356.41|395
1625752200000|2021-07-08 13:50:00|361.87|357.77|361.84|357.74|362.86|358.76|361.24|357.14|380
1625752500000|2021-07-08 13:55:00|361.78|357.68|361.44|357.34|362.03|357.93|361.03|356.93|354
1625752800000|2021-07-08 14:00:00|361.45|357.35|363.44|359.34|363.45|359.35|361.16|357.06|467
1625753100000|2021-07-08 14:05:00|363.42|359.32|364.37|360.27|364.76|360.66|363.41|359.31|408
1625753400000|2021-07-08 14:10:00|364.36|360.26|365.22|361.12|365.55|361.45|364.36|360.26|346
1625753700000|2021-07-08 14:15:00|365.24|361.14|364.73|360.63|365.65|361.55|364.66|360.56|353
1625754000000|2021-07-08 14:20:00|364.75|360.65|364|359.9|365.01|360.91|363.92|359.82|484
1625754300000|2021-07-08 14:25:00|364.02|359.92|365.32|361.22|365.4|361.3|364.02|359.92|411
1625754600000|2021-07-08 14:30:00|365.3|361.2|365.01|360.91|365.53|361.43|364.69|360.59|326
1625754900000|2021-07-08 14:35:00|365.09|360.99|364.78|360.68|365.31|361.21|364.52|360.42|280
1625755200000|2021-07-08 14:40:00|364.77|360.67|365.99|361.89|366.42|362.32|364.62|360.52|367
1625755500000|2021-07-08 14:45:00|366|361.9|365.15|361.05|366.07|361.97|365|360.9|404
1625755800000|2021-07-08 14:50:00|365.16|361.06|366.42|362.32|366.44|362.34|364.65|360.55|328
1625756100000|2021-07-08 14:55:00|366.41|362.31|365.9|361.8|366.41|362.31|365.59|361.49|360
1625756400000|2021-07-08 15:00:00|365.91|361.81|365.35|361.25|365.94|361.84|365.29|361.19|291
1625756700000|2021-07-08 15:05:00|365.36|361.26|366.41|362.31|366.63|362.53|365.28|361.18|288
1625757000000|2021-07-08 15:10:00|366.4|362.3|366.71|362.61|367.05|362.95|365.78|361.68|348
1625757300000|2021-07-08 15:15:00|366.74|362.64|366.59|362.49|366.95|362.85|366.21|362.11|402
1625757600000|2021-07-08 15:20:00|366.6|362.5|367.12|363.02|367.16|363.06|366.6|362.5|327
1625757900000|2021-07-08 15:25:00|367.15|363.05|367.23|363.13|367.4|363.3|366.87|362.77|321
1625758200000|2021-07-08 15:30:00|367.24|363.14|366.73|362.63|367.32|363.22|366.45|362.35|305
1625758500000|2021-07-08 15:35:00|366.74|362.64|367.16|363.06|367.37|363.27|366.61|362.51|266
1625758800000|2021-07-08 15:40:00|367.15|363.05|366.64|362.54|367.21|363.11|366.46|362.36|237
1625759100000|2021-07-08 15:45:00|366.61|362.51|366.83|362.73|366.83|362.73|365.86|361.76|380
1625759400000|2021-07-08 15:50:00|366.79|362.69|367.01|362.91|367.32|363.22|366.62|362.52|421
1625759700000|2021-07-08 15:55:00|367|362.9|367.72|363.62|367.91|363.81|367|362.9|311
1625760000000|2021-07-08 16:00:00|367.71|363.61|367.05|362.95|368.03|363.93|366.76|362.66|492
1625760300000|2021-07-08 16:05:00|367.06|362.96|366.75|362.65|367.36|363.26|366.27|362.17|436
1625760600000|2021-07-08 16:10:00|366.76|362.66|366.32|362.22|366.96|362.86|366.22|362.12|323
1625760900000|2021-07-08 16:15:00|366.28|362.18|365.64|361.54|366.34|362.24|365.47|361.37|257
1625761200000|2021-07-08 16:20:00|365.63|361.53|366.17|362.07|366.58|362.48|365.49|361.39|184
1625761500000|2021-07-08 16:25:00|366.16|362.06|366.36|362.26|366.72|362.62|366.06|361.96|174
1625761800000|2021-07-08 16:30:00|366.34|362.24|367.37|363.27|367.54|363.44|366.33|362.23|204
1625762100000|2021-07-08 16:35:00|367.3|363.2|366.08|361.98|367.64|363.54|365.98|361.88|269
1625762400000|2021-07-08 16:40:00|366.1|362|365.04|360.94|366.44|362.34|364.96|360.86|357
1625762700000|2021-07-08 16:45:00|365.03|360.93|366.96|362.86|367.03|362.93|364.84|360.74|369
1625763000000|2021-07-08 16:50:00|367.03|362.93|366.95|362.85|367.86|363.76|366.83|362.73|333
1625763300000|2021-07-08 16:55:00|366.94|362.84|367.3|363.2|367.43|363.33|366.91|362.81|308
1625763600000|2021-07-08 17:00:00|367.31|363.21|368.08|363.98|368.66|364.56|367.16|363.06|387
1625763900000|2021-07-08 17:05:00|368.07|363.97|367.22|363.12|368.41|364.31|367.13|363.03|348
1625764200000|2021-07-08 17:10:00|367.2|363.1|366.03|361.93|367.37|363.27|365.77|361.67|346
1625764500000|2021-07-08 17:15:00|366.02|361.92|366.14|362.04|366.95|362.85|366.02|361.92|251
1625764800000|2021-07-08 17:20:00|366.15|362.05|367|362.9|367.5|363.4|366.12|362.02|255
1625765100000|2021-07-08 17:25:00|366.98|362.88|367.36|363.26|367.65|363.55|366.98|362.88|252
1625765400000|2021-07-08 17:30:00|367.35|363.25|368.2|364.1|368.47|364.37|367.13|363.03|304
1625765700000|2021-07-08 17:35:00|368.18|364.08|368.24|364.14|368.42|364.32|367.77|363.67|259
1625766000000|2021-07-08 17:40:00|368.21|364.11|367.88|363.78|368.43|364.33|367.5|363.4|319
1625766300000|2021-07-08 17:45:00|367.9|363.8|368.18|364.08|368.62|364.52|367.9|363.8|262
1625766600000|2021-07-08 17:50:00|368.13|364.03|368.05|363.95|368.67|364.57|367.96|363.86|334
1625766900000|2021-07-08 17:55:00|368.07|363.97|367.39|363.29|368.07|363.97|367.3|363.2|353
1625767200000|2021-07-08 18:00:00|367.41|363.31|367.3|363.2|368.3|364.2|367.28|363.18|324
1625767500000|2021-07-08 18:05:00|367.31|363.21|366.85|362.75|367.39|363.29|366.68|362.58|311
1625767800000|2021-07-08 18:10:00|366.83|362.73|366.35|362.25|366.83|362.73|366.35|362.25|283
1625768100000|2021-07-08 18:15:00|366.39|362.29|366.07|361.97|366.65|362.55|365.82|361.72|176
1625768400000|2021-07-08 18:20:00|366.08|361.98|365.77|361.67|366.23|362.13|365.69|361.59|263
1625768700000|2021-07-08 18:25:00|365.8|361.7|365.93|361.83|366.11|362.01|365.53|361.43|298
1625769000000|2021-07-08 18:30:00|365.94|361.84|365.81|361.71|366.15|362.05|365.47|361.37|236
1625769300000|2021-07-08 18:35:00|365.84|361.74|365.71|361.61|366.38|362.28|365.64|361.54|235
1625769600000|2021-07-08 18:40:00|365.67|361.57|366.26|362.16|366.43|362.33|365.33|361.23|234
1625769900000|2021-07-08 18:45:00|366.28|362.18|365.49|361.39|366.66|362.56|365.47|361.37|217
1625770200000|2021-07-08 18:50:00|365.48|361.38|365.97|361.87|366.73|362.63|365.47|361.37|269
1625770500000|2021-07-08 18:55:00|365.95|361.85|366.3|362.2|366.66|362.56|365.6|361.5|200
1625770800000|2021-07-08 19:00:00|366.28|362.18|365.81|361.71|366.88|362.78|365.77|361.67|264
1625771100000|2021-07-08 19:05:00|365.79|361.69|365.02|360.92|365.93|361.83|364.97|360.87|228
1625771400000|2021-07-08 19:10:00|365.04|360.94|364.28|360.18|365.27|361.17|364.13|360.03|239
1625771700000|2021-07-08 19:15:00|364.4|360.3|364.27|360.17|364.43|360.33|363.67|359.57|291
1625772000000|2021-07-08 19:20:00|364.26|360.16|366.13|362.03|366.2|362.1|364.26|360.16|244
1625772300000|2021-07-08 19:25:00|366.2|362.1|367.85|363.75|367.9|363.8|366.13|362.03|308
1625772600000|2021-07-08 19:30:00|367.83|363.73|366.68|362.58|368.36|364.26|366.65|362.55|345
1625772900000|2021-07-08 19:35:00|366.67|362.57|367.3|363.2|367.77|363.67|366.36|362.26|299
1625773200000|2021-07-08 19:40:00|367.31|363.21|366.64|362.54|367.75|363.65|366.56|362.46|337
1625773500000|2021-07-08 19:45:00|366.66|362.56|365.7|361.6|366.9|362.8|365.7|361.6|284
1625773800000|2021-07-08 19:50:00|365.66|361.56|366.97|362.87|367|362.9|365.07|360.97|376
1625774100000|2021-07-08 19:55:00|366.99|362.89|367.3|363.2|368.46|364.36|366.76|362.66|495
1625774400000|2021-07-08 20:00:00|367.36|363.26|366.9|362.8|367.84|363.74|366.52|362.42|395
1625774700000|2021-07-08 20:05:00|366.89|362.79|367.01|362.91|367.5|363.4|366.56|362.46|321
1625775000000|2021-07-08 20:10:00|367.02|362.92|366.71|362.61|367.18|363.08|366.6|362.5|250
1625775300000|2021-07-08 20:15:00|366.7|362.6|365.59|361.49|366.72|362.62|365.48|361.38|254
1625775600000|2021-07-08 20:20:00|365.64|361.54|365.59|361.49|365.81|361.71|365.3|361.2|351
1625775900000|2021-07-08 20:25:00|365.67|361.57|365.3|361.2|365.83|361.73|365.23|361.13|279
1625776200000|2021-07-08 20:30:00|365.26|361.16|365.54|361.44|365.79|361.69|365.12|361.02|259
1625776500000|2021-07-08 20:35:00|365.52|361.42|365.01|360.91|365.63|361.53|364.79|360.69|295
1625776800000|2021-07-08 20:40:00|364.99|360.89|364.96|360.86|365.08|360.98|364.4|360.3|170
1625777100000|2021-07-08 20:45:00|364.86|360.76|364.48|360.38|364.9|360.8|364.37|360.27|267
1625777400000|2021-07-08 20:50:00|364.47|360.37|364.53|360.43|364.79|360.69|364.24|360.14|234
1625777700000|2021-07-08 20:55:00|364.5|360.4|363.33|359.23|364.53|360.43|363.13|359.03|293
1625778000000|2021-07-08 21:00:00|363.37|359.27|364.58|360.48|364.59|360.49|363.36|359.26|338
1625778300000|2021-07-08 21:05:00|364.77|360.67|365.79|361.69|365.94|361.84|364.77|360.67|272
1625778600000|2021-07-08 21:10:00|365.8|361.7|366.12|362.02|366.15|362.05|365.8|361.7|133
1625778900000|2021-07-08 21:15:00|366.11|362.01|363.59|359.49|366.14|362.04|363.51|359.41|227
1625779200000|2021-07-08 21:20:00|363.57|359.47|364.94|360.84|365.35|361.25|363.57|359.47|224
1625779500000|2021-07-08 21:25:00|364.98|360.88|365.51|361.41|365.69|361.59|364.95|360.85|190
1625779800000|2021-07-08 21:30:00|365.55|361.45|365.11|361.01|365.75|361.65|365.11|361.01|133
1625780100000|2021-07-08 21:35:00|365.08|360.98|364.47|360.37|365.11|361.01|364.24|360.14|220
1625780400000|2021-07-08 21:40:00|364.57|360.47|364.74|360.64|365.11|361.01|364.37|360.27|192
1625780700000|2021-07-08 21:45:00|364.75|360.65|363.69|359.59|365.13|361.03|363.67|359.57|238
1625781000000|2021-07-08 21:50:00|363.7|359.6|362.01|357.91|363.7|359.6|361.66|357.56|424
1625781300000|2021-07-08 21:55:00|362|357.9|361.2|357.1|362.61|358.51|361.1|357|390
1625781600000|2021-07-08 22:00:00|361.11|357.01|360.8|356.7|362.63|358.53|360.79|356.69|426
1625781900000|2021-07-08 22:05:00|360.72|356.62|360.13|356.03|361.32|357.22|359.88|355.78|401
1625782200000|2021-07-08 22:10:00|360.1|356|360.03|355.93|360.91|356.81|359.62|355.52|364
1625782500000|2021-07-08 22:15:00|360.02|355.92|360.15|356.05|360.33|356.23|359.42|355.32|317
1625782800000|2021-07-08 22:20:00|360.11|356.01|360.17|356.07|360.85|356.75|359.9|355.8|300
1625783100000|2021-07-08 22:25:00|360.23|356.13|358.88|354.78|360.63|356.53|358.64|354.54|325
1625783400000|2021-07-08 22:30:00|358.89|354.79|358.5|354.4|360.38|356.28|358.4|354.3|453
1625783700000|2021-07-08 22:35:00|358.55|354.45|358.22|354.12|359.53|355.43|358.21|354.11|415
1625784000000|2021-07-08 22:40:00|358.21|354.11|358.57|354.47|359.34|355.24|358.19|354.09|305
1625784300000|2021-07-08 22:45:00|358.55|354.45|359.03|354.93|359.58|355.48|358.47|354.37|313
1625784600000|2021-07-08 22:50:00|359.05|354.95|359.62|355.52|359.8|355.7|359.05|354.95|310
1625784900000|2021-07-08 22:55:00|359.6|355.5|356.61|352.51|359.71|355.61|354.8|350.7|459
1625785200000|2021-07-08 23:00:00|356.59|352.49|359.69|355.59|359.72|355.62|356.49|352.39|436
1625785500000|2021-07-08 23:05:00|359.7|355.6|358.8|354.7|359.7|355.6|358.67|354.57|391
1625785800000|2021-07-08 23:10:00|358.82|354.72|360.3|356.2|360.34|356.24|358.78|354.68|286
1625786100000|2021-07-08 23:15:00|360.29|356.19|359.85|355.75|360.35|356.25|359.63|355.53|256
1625786400000|2021-07-08 23:20:00|359.9|355.8|361.55|357.45|361.59|357.49|359.9|355.8|437
1625786700000|2021-07-08 23:25:00|361.52|357.42|361.85|357.75|361.95|357.85|361.12|357.02|360
1625787000000|2021-07-08 23:30:00|361.86|357.76|361.22|357.12|361.87|357.77|360.9|356.8|318
1625787300000|2021-07-08 23:35:00|361.25|357.15|362.14|358.04|362.26|358.16|361.22|357.12|331
1625787600000|2021-07-08 23:40:00|362.15|358.05|362.38|358.28|362.56|358.46|361.66|357.56|358
1625787900000|2021-07-08 23:45:00|362.4|358.3|363.24|359.14|363.44|359.34|362.19|358.09|342
1625788200000|2021-07-08 23:50:00|363.25|359.15|362.7|358.6|363.36|359.26|362.4|358.3|302
1625788500000|2021-07-08 23:55:00|362.79|358.69|361.58|357.48|363.2|359.1|361.37|357.27|376
1625788800000|2021-07-09 00:00:00|361.56|357.46|359.49|355.39|362.05|357.95|359.49|355.39|552
1625789100000|2021-07-09 00:05:00|359.47|355.37|357.7|353.6|359.81|355.71|357.63|353.53|538
1625789400000|2021-07-09 00:10:00|357.67|353.57|358.29|354.19|358.32|354.22|356.84|352.74|453
1625789700000|2021-07-09 00:15:00|358.28|354.18|358.96|354.86|360.16|356.06|358.07|353.97|551
1625790000000|2021-07-09 00:20:00|358.98|354.88|356.84|352.74|359.73|355.63|356.36|352.26|458
1625790300000|2021-07-09 00:25:00|356.73|352.63|356.6|352.5|357.47|353.37|355.73|351.63|532
1625790600000|2021-07-09 00:30:00|356.62|352.52|354.42|350.32|356.95|352.85|353.9|349.8|608
1625790900000|2021-07-09 00:35:00|354.4|350.3|352.6|348.5|354.4|350.3|352.26|348.16|501
1625791200000|2021-07-09 00:40:00|352.54|348.44|350.27|346.17|353.14|349.04|349.87|345.77|678
1625791500000|2021-07-09 00:45:00|350.3|346.2|349.54|345.44|351.54|347.44|349.28|345.18|615
1625791800000|2021-07-09 00:50:00|349.51|345.41|349.74|345.64|350.11|346.01|349.34|345.24|451
1625792100000|2021-07-09 00:55:00|349.73|345.63|349.2|345.1|350.28|346.18|348.8|344.7|459
1625792400000|2021-07-09 01:00:00|349.22|345.12|350.3|346.2|350.86|346.76|349.1|345|466
1625792700000|2021-07-09 01:05:00|350.29|346.19|349.28|345.18|351.07|346.97|348.42|344.32|604
1625793000000|2021-07-09 01:10:00|349.26|345.16|347.84|343.74|349.8|345.7|347.73|343.63|613
1625793300000|2021-07-09 01:15:00|347.83|343.73|350.13|346.03|350.14|346.04|347.83|343.73|494
1625793600000|2021-07-09 01:20:00|350.12|346.02|349.9|345.8|350.51|346.41|348.76|344.66|561
1625793900000|2021-07-09 01:25:00|349.95|345.85|350.38|346.28|351|346.9|349.81|345.71|494
1625794200000|2021-07-09 01:30:00|350.54|346.44|351.55|347.45|351.78|347.68|350.48|346.38|486
1625794500000|2021-07-09 01:35:00|351.53|347.43|350.19|346.09|351.67|347.57|350.12|346.02|447
1625794800000|2021-07-09 01:40:00|350.18|346.08|349.78|345.68|350.58|346.48|349.43|345.33|399
1625795100000|2021-07-09 01:45:00|349.79|345.69|350.5|346.4|350.55|346.45|349.14|345.04|307
1625795400000|2021-07-09 01:50:00|350.51|346.41|351.73|347.63|352.03|347.93|350.49|346.39|453
1625795700000|2021-07-09 01:55:00|351.76|347.66|352.13|348.03|352.65|348.55|351.35|347.25|496
1625796000000|2021-07-09 02:00:00|352.15|348.05|351.3|347.2|352.31|348.21|350.93|346.83|462
1625796300000|2021-07-09 02:05:00|351.28|347.18|351.98|347.88|352.46|348.36|350.82|346.72|459
1625796600000|2021-07-09 02:10:00|351.99|347.89|352.63|348.53|352.96|348.86|351.99|347.89|372
1625796900000|2021-07-09 02:15:00|352.64|348.54|353.46|349.36|353.71|349.61|352.64|348.54|405
1625797200000|2021-07-09 02:20:00|353.45|349.35|354.64|350.54|354.75|350.65|353.16|349.06|401
1625797500000|2021-07-09 02:25:00|354.65|350.55|355.31|351.21|355.72|351.62|354.51|350.41|430
1625797800000|2021-07-09 02:30:00|355.29|351.19|354.79|350.69|355.43|351.33|354.7|350.6|362
1625798100000|2021-07-09 02:35:00|354.8|350.7|355.32|351.22|355.65|351.55|354.38|350.28|206
1625798400000|2021-07-09 02:40:00|355.34|351.24|355.31|351.21|355.62|351.52|354.71|350.61|385
1625798700000|2021-07-09 02:45:00|355.29|351.19|356.2|352.1|356.32|352.22|354.84|350.74|384
1625799000000|2021-07-09 02:50:00|356.21|352.11|357.03|352.93|357.03|352.93|356.2|352.1|325
1625799300000|2021-07-09 02:55:00|357|352.9|357.65|353.55|358.01|353.91|356.94|352.84|465
1625799600000|2021-07-09 03:00:00|357.64|353.54|357.88|353.78|358.1|354|357.17|353.07|508
1625799900000|2021-07-09 03:05:00|357.92|353.82|358.21|354.11|358.37|354.27|357.8|353.7|412
1625800200000|2021-07-09 03:10:00|358.16|354.06|358.14|354.04|358.23|354.13|357.29|353.19|379
1625800500000|2021-07-09 03:15:00|358.12|354.02|359.45|355.35|359.51|355.41|357.87|353.77|332
1625800800000|2021-07-09 03:20:00|359.53|355.43|359.43|355.33|359.72|355.62|359.22|355.12|331
1625801100000|2021-07-09 03:25:00|359.41|355.31|358.97|354.87|359.41|355.31|358.4|354.3|356
1625801400000|2021-07-09 03:30:00|358.98|354.88|358.12|354.02|359.78|355.68|357.96|353.86|381
1625801700000|2021-07-09 03:35:00|358.1|354|358.3|354.2|358.68|354.58|358.1|354|330
1625802000000|2021-07-09 03:40:00|358.31|354.21|358.36|354.26|358.83|354.73|358.29|354.19|337
1625802300000|2021-07-09 03:45:00|358.34|354.24|356.99|352.89|358.43|354.33|356.8|352.7|448
1625802600000|2021-07-09 03:50:00|357.03|352.93|358.86|354.76|359.17|355.07|357.01|352.91|430
1625802900000|2021-07-09 03:55:00|358.88|354.78|359.24|355.14|359.8|355.7|358.8|354.7|433
1625803200000|2021-07-09 04:00:00|359.28|355.18|359.74|355.64|359.9|355.8|358.71|354.61|473
1625803500000|2021-07-09 04:05:00|359.75|355.65|360.92|356.82|361.14|357.04|359.6|355.5|504
1625803800000|2021-07-09 04:10:00|361.01|356.91|361.53|357.43|361.72|357.62|360.78|356.68|514
1625804100000|2021-07-09 04:15:00|361.54|357.44|361.19|357.09|361.94|357.84|361.06|356.96|419
1625804400000|2021-07-09 04:20:00|361.21|357.11|361.53|357.43|361.73|357.63|360.71|356.61|449
1625804700000|2021-07-09 04:25:00|361.49|357.39|360.08|355.98|361.55|357.45|360.06|355.96|336
1625805000000|2021-07-09 04:30:00|360.04|355.94|360.76|356.66|361.06|356.96|359.43|355.33|464
1625805300000|2021-07-09 04:35:00|360.78|356.68|360.23|356.13|360.92|356.82|360.12|356.02|357
1625805600000|2021-07-09 04:40:00|360.22|356.12|360.97|356.87|360.98|356.88|360.2|356.1|408
1625805900000|2021-07-09 04:45:00|360.96|356.86|361.31|357.21|361.51|357.41|360.22|356.12|450
1625806200000|2021-07-09 04:50:00|361.3|357.2|361.29|357.19|361.35|357.25|360.87|356.77|343
1625806500000|2021-07-09 04:55:00|361.27|357.17|361.19|357.09|361.7|357.6|361.05|356.95|384
1625806800000|2021-07-09 05:00:00|361.21|357.11|361.86|357.76|361.94|357.84|360.96|356.86|404
1625807100000|2021-07-09 05:05:00|361.91|357.81|361.97|357.87|362.21|358.11|361.69|357.59|367
1625807400000|2021-07-09 05:10:00|361.92|357.82|362.03|357.93|362.19|358.09|361.67|357.57|354
1625807700000|2021-07-09 05:15:00|362.06|357.96|362.49|358.39|363.22|359.12|361.87|357.77|448
1625808000000|2021-07-09 05:20:00|362.46|358.36|362.35|358.25|362.64|358.54|362.27|358.17|334
1625808300000|2021-07-09 05:25:00|362.34|358.24|361.69|357.59|362.35|358.25|361.43|357.33|358
1625808600000|2021-07-09 05:30:00|361.67|357.57|362|357.9|362.45|358.35|361.52|357.42|340
1625808900000|2021-07-09 05:35:00|362.03|357.93|361.79|357.69|362.32|358.22|361.69|357.59|332
1625809200000|2021-07-09 05:40:00|361.81|357.71|361.23|357.13|362.01|357.91|361.12|357.02|371
1625809500000|2021-07-09 05:45:00|361.28|357.18|360.22|356.12|361.28|357.18|360.22|356.12|408
1625809800000|2021-07-09 05:50:00|360.23|356.13|360.1|356|360.9|356.8|359.74|355.64|413
1625810100000|2021-07-09 05:55:00|360.11|356.01|360.21|356.11|360.58|356.48|360.07|355.97|271
1625810400000|2021-07-09 06:00:00|360.37|356.27|358.97|354.87|360.48|356.38|358.71|354.61|383
1625810700000|2021-07-09 06:05:00|359|354.9|360.88|356.78|361.13|357.03|358.91|354.81|401
1625811000000|2021-07-09 06:10:00|360.85|356.75|360.48|356.38|361.7|357.6|360.4|356.3|296
1625811300000|2021-07-09 06:15:00|360.49|356.39|361.23|357.13|361.43|357.33|360.34|356.24|320
1625811600000|2021-07-09 06:20:00|361.28|357.18|359.48|355.38|361.28|357.18|359.28|355.18|353
1625811900000|2021-07-09 06:25:00|359.5|355.4|358.51|354.41|360.1|356|358.5|354.4|341
1625812200000|2021-07-09 06:30:00|358.5|354.4|359.12|355.02|359.61|355.51|358.44|354.34|331
1625812500000|2021-07-09 06:35:00|359.09|354.99|358.04|353.94|359.31|355.21|357.99|353.89|333
1625812800000|2021-07-09 06:40:00|358.03|353.93|358.78|354.68|358.84|354.74|358.03|353.93|363
1625813100000|2021-07-09 06:45:00|358.76|354.66|359.29|355.19|359.3|355.2|358.4|354.3|319
1625813400000|2021-07-09 06:50:00|359.26|355.16|359.53|355.43|359.76|355.66|359.18|355.08|281
1625813700000|2021-07-09 06:55:00|359.52|355.42|358.56|354.46|359.52|355.42|358.52|354.42|324
1625814000000|2021-07-09 07:00:00|358.63|354.53|358.91|354.81|359.23|355.13|358.25|354.15|302
1625814300000|2021-07-09 07:05:00|358.9|354.8|358.54|354.44|359.13|355.03|358.54|354.44|251
1625814600000|2021-07-09 07:10:00|358.55|354.45|357.6|353.5|358.58|354.48|357.6|353.5|280
1625814900000|2021-07-09 07:15:00|357.58|353.48|357.92|353.82|358.37|354.27|357.53|353.43|440
1625815200000|2021-07-09 07:20:00|357.95|353.85|359.18|355.08|359.18|355.08|357.92|353.82|339
1625815500000|2021-07-09 07:25:00|359.31|355.21|359.76|355.66|359.76|355.66|359.17|355.07|260
1625815800000|2021-07-09 07:30:00|359.73|355.63|358.55|354.45|359.73|355.63|358.21|354.11|390
1625816100000|2021-07-09 07:35:00|358.53|354.43|358.78|354.68|359.24|355.14|358.49|354.39|313
1625816400000|2021-07-09 07:40:00|358.76|354.66|359.84|355.74|359.88|355.78|358.76|354.66|329
1625816700000|2021-07-09 07:45:00|359.76|355.66|359.68|355.58|359.84|355.74|359.43|355.33|222
1625817000000|2021-07-09 07:50:00|359.65|355.55|359.36|355.26|359.7|355.6|359.12|355.02|234
1625817300000|2021-07-09 07:55:00|359.37|355.27|360.9|356.8|361.23|357.13|359.04|354.94|332
1625817600000|2021-07-09 08:00:00|360.88|356.78|358.96|354.86|360.91|356.81|358.93|354.83|411
1625817900000|2021-07-09 08:05:00|359.1|355|357.76|353.66|359.39|355.29|357.5|353.4|404
1625818200000|2021-07-09 08:10:00|357.73|353.63|357.9|353.8|358.62|354.52|357.42|353.32|287
1625818500000|2021-07-09 08:15:00|357.88|353.78|356.42|352.32|357.88|353.78|356.33|352.23|399
1625818800000|2021-07-09 08:20:00|356.39|352.29|356.57|352.47|356.8|352.7|356.25|352.15|300
1625819100000|2021-07-09 08:25:00|356.55|352.45|357.53|353.43|357.57|353.47|356.52|352.42|239
1625819400000|2021-07-09 08:30:00|357.58|353.48|358.84|354.74|358.9|354.8|357.52|353.42|170
1625819700000|2021-07-09 08:35:00|358.83|354.73|357.97|353.87|359.13|355.03|357.97|353.87|231
1625820000000|2021-07-09 08:40:00|357.99|353.89|356.72|352.62|357.99|353.89|356.66|352.56|249
1625820300000|2021-07-09 08:45:00|356.68|352.58|359.23|355.13|359.23|355.13|356.02|351.92|467
1625820600000|2021-07-09 08:50:00|359.21|355.11|357.72|353.62|359.21|355.11|357.39|353.29|356
1625820900000|2021-07-09 08:55:00|357.7|353.6|357.51|353.41|358.15|354.05|357.2|353.1|346
1625821200000|2021-07-09 09:00:00|357.52|353.42|358.08|353.98|359.02|354.92|357.45|353.35|460
1625821500000|2021-07-09 09:05:00|358.09|353.99|359.18|355.08|359.34|355.24|357.97|353.87|334
1625821800000|2021-07-09 09:10:00|359.21|355.11|359.9|355.8|360.13|356.03|359.2|355.1|241
1625822100000|2021-07-09 09:15:00|359.96|355.86|359.51|355.41|359.99|355.89|359.4|355.3|213
1625822400000|2021-07-09 09:20:00|359.52|355.42|360.08|355.98|360.53|356.43|359.52|355.42|193
1625822700000|2021-07-09 09:25:00|360.05|355.95|362.18|358.08|362.2|358.1|360.03|355.93|271
1625823000000|2021-07-09 09:30:00|362.19|358.09|363.63|359.53|364.31|360.21|362.16|358.06|420
1625823300000|2021-07-09 09:35:00|363.6|359.5|361.44|357.34|363.6|359.5|361.41|357.31|373
1625823600000|2021-07-09 09:40:00|361.45|357.35|360.45|356.35|361.52|357.42|360.39|356.29|312
1625823900000|2021-07-09 09:45:00|360.46|356.36|361.37|357.27|361.58|357.48|360.4|356.3|244
1625824200000|2021-07-09 09:50:00|361.38|357.28|360.21|356.11|361.39|357.29|359.86|355.76|335
1625824500000|2021-07-09 09:55:00|360.25|356.15|359.52|355.42|360.31|356.21|359.47|355.37|315
1625824800000|2021-07-09 10:00:00|359.58|355.48|360.62|356.52|360.74|356.64|359.5|355.4|293
1625825100000|2021-07-09 10:05:00|360.63|356.53|358.87|354.77|360.9|356.8|358.81|354.71|386
1625825400000|2021-07-09 10:10:00|358.81|354.71|359.5|355.4|359.61|355.51|358.39|354.29|497
1625825700000|2021-07-09 10:15:00|359.32|355.22|360.44|356.34|360.88|356.78|359.27|355.17|312
1625826000000|2021-07-09 10:20:00|360.43|356.33|361.34|357.24|361.34|357.24|360.36|356.26|259
1625826300000|2021-07-09 10:25:00|361.35|357.25|360.24|356.14|361.35|357.25|360|355.9|287
1625826600000|2021-07-09 10:30:00|360.28|356.18|359.14|355.04|360.61|356.51|358.87|354.77|328
1625826900000|2021-07-09 10:35:00|359.15|355.05|358.8|354.7|359.56|355.46|358.57|354.47|357
1625827200000|2021-07-09 10:40:00|358.79|354.69|358.53|354.43|358.91|354.81|358.45|354.35|262
1625827500000|2021-07-09 10:45:00|358.51|354.41|358.15|354.05|358.53|354.43|358.08|353.98|254
1625827800000|2021-07-09 10:50:00|358.14|354.04|359.15|355.05|359.26|355.16|358.14|354.04|312
1625828100000|2021-07-09 10:55:00|359.16|355.06|359.42|355.32|359.59|355.49|358.82|354.72|241
1625828400000|2021-07-09 11:00:00|359.41|355.31|356.91|352.81|359.41|355.31|356.68|352.58|420
1625828700000|2021-07-09 11:05:00|356.86|352.76|356.57|352.47|357.49|353.39|356.53|352.43|393
1625829000000|2021-07-09 11:10:00|356.58|352.48|357.45|353.35|357.46|353.36|356.38|352.28|318
1625829300000|2021-07-09 11:15:00|357.33|353.23|356.9|352.8|358.12|354.02|356.62|352.52|392
1625829600000|2021-07-09 11:20:00|356.88|352.78|356|351.9|356.9|352.8|355.82|351.72|423
1625829900000|2021-07-09 11:25:00|355.99|351.89|355.47|351.37|356.17|352.07|355.47|351.37|399
1625830200000|2021-07-09 11:30:00|355.53|351.43|356.01|351.91|356.16|352.06|355.43|351.33|173
1625830500000|2021-07-09 11:35:00|355.99|351.89|356.4|352.3|356.55|352.45|355.86|351.76|231
1625830800000|2021-07-09 11:40:00|356.41|352.31|356.57|352.47|356.72|352.62|356.04|351.94|264
1625831100000|2021-07-09 11:45:00|356.56|352.46|357.44|353.34|357.46|353.36|356.41|352.31|323
1625831400000|2021-07-09 11:50:00|357.51|353.41|356.87|352.77|357.54|353.44|356.72|352.62|272
1625831700000|2021-07-09 11:55:00|356.86|352.76|356.67|352.57|356.96|352.86|355.92|351.82|329
1625832000000|2021-07-09 12:00:00|356.69|352.59|355.52|351.42|357.9|353.8|355.46|351.36|411
1625832300000|2021-07-09 12:05:00|355.54|351.44|354.8|350.7|355.68|351.58|354.8|350.7|423
1625832600000|2021-07-09 12:10:00|354.79|350.69|356.21|352.11|356.21|352.11|354.79|350.69|354
1625832900000|2021-07-09 12:15:00|356.2|352.1|355.34|351.24|356.22|352.12|355.03|350.93|381
1625833200000|2021-07-09 12:20:00|355.32|351.22|355.33|351.23|355.96|351.86|355.17|351.07|368
1625833500000|2021-07-09 12:25:00|355.45|351.35|357.28|353.18|357.28|353.18|355.39|351.29|400
1625833800000|2021-07-09 12:30:00|357.29|353.19|358.99|354.89|359.07|354.97|357.18|353.08|485
1625834100000|2021-07-09 12:35:00|359.05|354.95|362.57|358.47|363.15|359.05|358.38|354.28|502
1625834400000|2021-07-09 12:40:00|362.55|358.45|371.99|367.89|372.37|368.27|362.47|358.37|803
1625834700000|2021-07-09 12:45:00|372.01|367.91|380.3|376.2|381.2|377.1|371.35|367.25|857
1625835000000|2021-07-09 12:50:00|380.37|376.27|386.84|382.74|386.85|382.75|377.81|373.71|875
1625835300000|2021-07-09 12:55:00|386.78|382.68|390.55|386.45|390.6|386.5|383.75|379.65|813
1625835600000|2021-07-09 13:00:00|390.75|386.65|390.44|386.34|391.11|387.01|386.65|382.55|761
1625835900000|2021-07-09 13:05:00|390.34|386.24|386.14|382.04|390.34|386.24|386.13|382.03|873
1625836200000|2021-07-09 13:10:00|386.17|382.07|391.89|387.79|391.91|387.81|384.85|380.75|718
1625836500000|2021-07-09 13:15:00|391.88|387.78|394.37|390.27|395.2|391.1|389.17|385.07|851
1625836800000|2021-07-09 13:20:00|394.3|390.2|394.29|390.19|394.95|390.85|391.32|387.22|719
1625837100000|2021-07-09 13:25:00|394.4|390.3|397.73|393.63|397.84|393.74|393.33|389.23|637
1625837400000|2021-07-09 13:30:00|397.74|393.64|397.11|393.01|399.62|395.52|396.07|391.97|705
1625837700000|2021-07-09 13:35:00|397.2|393.1|396.98|392.88|397.84|393.74|395|390.9|606
1625838000000|2021-07-09 13:40:00|396.97|392.87|396.73|392.63|397.72|393.62|394.79|390.69|630
1625838300000|2021-07-09 13:45:00|396.68|392.58|395.79|391.69|398.5|394.4|394.81|390.71|618
1625838600000|2021-07-09 13:50:00|395.74|391.64|397.71|393.61|397.87|393.77|395.15|391.05|796
1625838900000|2021-07-09 13:55:00|397.69|393.59|394.89|390.79|397.78|393.68|393.8|389.7|741
1625839200000|2021-07-09 14:00:00|394.91|390.81|393.08|388.98|396.48|392.38|392.22|388.12|770
1625839500000|2021-07-09 14:05:00|393.09|388.99|394.17|390.07|395.57|391.47|392.56|388.46|696
1625839800000|2021-07-09 14:10:00|394.19|390.09|396.81|392.71|397.32|393.22|393.77|389.67|607
1625840100000|2021-07-09 14:15:00|396.78|392.68|402.46|398.36|403.6|399.5|396.39|392.29|747
1625840400000|2021-07-09 14:20:00|402.44|398.34|402.36|398.26|406.62|402.52|402.24|398.14|927
1625840700000|2021-07-09 14:25:00|402.47|398.37|401.9|397.8|403.07|398.97|399.29|395.19|732
1625841000000|2021-07-09 14:30:00|401.89|397.79|408.95|404.85|409.45|405.35|401.8|397.7|777
1625841300000|2021-07-09 14:35:00|408.9|404.8|407.67|403.57|411.58|407.48|406.75|402.65|746
1625841600000|2021-07-09 14:40:00|407.65|403.55|405.95|401.85|407.65|403.55|405.92|401.82|674
1625841900000|2021-07-09 14:45:00|405.92|401.82|406.86|402.76|407.1|403|403.33|399.23|761
1625842200000|2021-07-09 14:50:00|406.96|402.86|407.03|402.93|408.24|404.14|406.34|402.24|773
1625842500000|2021-07-09 14:55:00|407.01|402.91|407.06|402.96|407.7|403.6|406.75|402.65|609
1625842800000|2021-07-09 15:00:00|407.07|402.97|405.43|401.33|407.37|403.27|404.45|400.35|670
1625843100000|2021-07-09 15:05:00|405.44|401.34|414.88|410.78|414.93|410.83|405.44|401.34|654
1625843400000|2021-07-09 15:10:00|414.9|410.8|414.64|410.54|415.06|410.96|411.32|407.22|775
1625843700000|2021-07-09 15:15:00|414.71|410.61|411.24|407.14|414.94|410.84|409.41|405.31|779
1625844000000|2021-07-09 15:20:00|411.23|407.13|412.49|408.39|412.64|408.54|411.09|406.99|587
1625844300000|2021-07-09 15:25:00|412.46|408.36|410.8|406.7|412.62|408.52|410.28|406.18|703
1625844600000|2021-07-09 15:30:00|410.81|406.71|409.1|405|411.62|407.52|408.19|404.09|653
1625844900000|2021-07-09 15:35:00|409.09|404.99|411.99|407.89|412.02|407.92|408.91|404.81|662
1625845200000|2021-07-09 15:40:00|411.97|407.87|410.04|405.94|412.1|408|409.36|405.26|772
1625845500000|2021-07-09 15:45:00|409.92|405.82|411.75|407.65|411.92|407.82|409.92|405.82|618
1625845800000|2021-07-09 15:50:00|411.76|407.66|412.03|407.93|412.39|408.29|410.9|406.8|656
1625846100000|2021-07-09 15:55:00|412.01|407.91|415.43|411.33|417.76|413.66|411.99|407.89|825
1625846400000|2021-07-09 16:00:00|415.45|411.35|411.37|407.27|417.12|413.02|411.37|407.27|880
1625846700000|2021-07-09 16:05:00|411.33|407.23|412.54|408.44|416|411.9|409.61|405.51|840
1625847000000|2021-07-09 16:10:00|412.64|408.54|415.85|411.75|416.5|412.4|412.59|408.49|816
1625847300000|2021-07-09 16:15:00|415.73|411.63|424.31|420.21|425.73|421.63|415.11|411.01|968
1625847600000|2021-07-09 16:20:00|424.3|420.2|425.5|421.4|430.54|426.44|422.92|418.82|916
1625847900000|2021-07-09 16:25:00|425.56|421.46|429.32|425.22|430.23|426.13|424.76|420.66|915
1625848200000|2021-07-09 16:30:00|429.24|425.14|427.29|423.19|430.26|426.16|425.6|421.5|835
1625848500000|2021-07-09 16:35:00|427.22|423.12|427.1|423|429.26|425.16|426.97|422.87|680
1625848800000|2021-07-09 16:40:00|427|422.9|423.66|419.56|427|422.9|423.07|418.97|735
1625849100000|2021-07-09 16:45:00|423.68|419.58|424.81|420.71|425.11|421.01|421.57|417.47|746
1625849400000|2021-07-09 16:50:00|424.82|420.72|426.73|422.63|426.83|422.73|424.45|420.35|719
1625849700000|2021-07-09 16:55:00|426.74|422.64|424.52|420.42|426.97|422.87|423.82|419.72|742
1625850000000|2021-07-09 17:00:00|424.55|420.45|422.19|418.09|424.81|420.71|421.47|417.37|698
1625850300000|2021-07-09 17:05:00|422.17|418.07|421.43|417.33|423.43|419.33|420.35|416.25|728
1625850600000|2021-07-09 17:10:00|421.45|417.35|421.52|417.42|422.47|418.37|420.38|416.28|764
1625850900000|2021-07-09 17:15:00|421.49|417.39|421.17|417.07|422.37|418.27|420.81|416.71|570
1625851200000|2021-07-09 17:20:00|421.19|417.09|422.31|418.21|422.85|418.75|421.15|417.05|568
1625851500000|2021-07-09 17:25:00|422.32|418.22|420.61|416.51|422.9|418.8|420.1|416|529
1625851800000|2021-07-09 17:30:00|420.48|416.38|421.88|417.78|422.33|418.23|420.12|416.02|530
1625852100000|2021-07-09 17:35:00|421.9|417.8|418.61|414.51|421.95|417.85|417.76|413.66|732
1625852400000|2021-07-09 17:40:00|418.55|414.45|419.29|415.19|419.75|415.65|418.55|414.45|582
1625852700000|2021-07-09 17:45:00|419.31|415.21|424.26|420.16|426.04|421.94|419.23|415.13|672
1625853000000|2021-07-09 17:50:00|424.23|420.13|424.78|420.68|426.1|422|424.21|420.11|465
1625853300000|2021-07-09 17:55:00|424.74|420.64|423.62|419.52|426.14|422.04|423.23|419.13|567
1625853600000|2021-07-09 18:00:00|423.63|419.53|423.86|419.76|426.23|422.13|422.45|418.35|705
1625853900000|2021-07-09 18:05:00|423.85|419.75|424.86|420.76|426.62|422.52|423.73|419.63|636
1625854200000|2021-07-09 18:10:00|424.84|420.74|421.23|417.13|424.84|420.74|421.08|416.98|681
1625854500000|2021-07-09 18:15:00|421.2|417.1|422.91|418.81|423.76|419.66|421.02|416.92|601
1625854800000|2021-07-09 18:20:00|422.89|418.79|421.94|417.84|423.55|419.45|421.69|417.59|514
1625855100000|2021-07-09 18:25:00|421.95|417.85|420.76|416.66|422.09|417.99|420.76|416.66|468
1625855400000|2021-07-09 18:30:00|420.86|416.76|422.46|418.36|423.2|419.1|420.78|416.68|454
1625855700000|2021-07-09 18:35:00|422.42|418.32|421.34|417.24|422.89|418.79|421.03|416.93|460
1625856000000|2021-07-09 18:40:00|421.42|417.32|422.4|418.3|422.97|418.87|421.4|417.3|306
1625856300000|2021-07-09 18:45:00|422.34|418.24|419.8|415.7|422.35|418.25|419.2|415.1|585
1625856600000|2021-07-09 18:50:00|419.81|415.71|420.27|416.17|421.04|416.94|419.72|415.62|480
1625856900000|2021-07-09 18:55:00|420.29|416.19|420.56|416.46|421.94|417.84|420.24|416.14|455
1625857200000|2021-07-09 19:00:00|420.54|416.44|418.77|414.67|421.3|417.2|418.15|414.05|577
1625857500000|2021-07-09 19:05:00|418.86|414.76|419.85|415.75|420.37|416.27|418.73|414.63|540
1625857800000|2021-07-09 19:10:00|419.87|415.77|421.78|417.68|423.6|419.5|419.81|415.71|570
1625858100000|2021-07-09 19:15:00|421.75|417.65|423.2|419.1|423.73|419.63|421.64|417.54|520
1625858400000|2021-07-09 19:20:00|423.16|419.06|420.57|416.47|423.16|419.06|420.57|416.47|453
1625858700000|2021-07-09 19:25:00|420.55|416.45|421.74|417.64|422.85|418.75|420.55|416.45|536
1625859000000|2021-07-09 19:30:00|421.75|417.65|422.15|418.05|422.35|418.25|420.8|416.7|464
1625859300000|2021-07-09 19:35:00|422.12|418.02|420.87|416.77|422.2|418.1|420.83|416.73|307
1625859600000|2021-07-09 19:40:00|420.88|416.78|422.24|418.14|422.32|418.22|420.88|416.78|458
1625859900000|2021-07-09 19:45:00|422.23|418.13|424.72|420.62|424.72|420.62|421.7|417.6|417
1625860200000|2021-07-09 19:50:00|424.82|420.72|424.09|419.99|425.56|421.46|424.03|419.93|615
1625860500000|2021-07-09 19:55:00|424.08|419.98|423.13|419.03|424.08|419.98|422.37|418.27|608
1625860800000|2021-07-09 20:00:00|423.14|419.04|427.81|423.71|427.81|423.71|423.13|419.03|583
1625861100000|2021-07-09 20:05:00|427.84|423.74|424.78|420.68|428.28|424.18|423.93|419.83|723
1625861400000|2021-07-09 20:10:00|424.79|420.69|422.28|418.18|424.91|420.81|421.85|417.75|595
1625861700000|2021-07-09 20:15:00|422.31|418.21|422.29|418.19|423.05|418.95|421.88|417.78|531
1625862000000|2021-07-09 20:20:00|422.28|418.18|423.04|418.94|423.53|419.43|422.19|418.09|488
1625862300000|2021-07-09 20:25:00|423.03|418.93|421.47|417.37|423.08|418.98|420.68|416.58|586
1625862600000|2021-07-09 20:30:00|421.46|417.36|421.72|417.62|422.51|418.41|421.29|417.19|512
1625862900000|2021-07-09 20:35:00|421.71|417.61|422.76|418.66|423.83|419.73|421.62|417.52|628
1625863200000|2021-07-09 20:40:00|422.77|418.67|421.98|417.88|422.93|418.83|421.42|417.32|546
1625863500000|2021-07-09 20:45:00|421.99|417.89|421.69|417.59|422.49|418.39|421.52|417.42|438
1625863800000|2021-07-09 20:50:00|421.68|417.58|421.85|417.75|422.41|418.31|421.42|417.32|500
1625864100000|2021-07-09 20:55:00|421.84|417.74|422.59|418.49|422.87|418.77|421.78|417.68|380
1625900400000|2021-07-10 07:00:00|414.46|410.36|411.69|407.59|414.46|410.36|411.64|407.54|544
1625900700000|2021-07-10 07:05:00|411.7|407.6|411.98|407.88|412.25|408.15|410.76|406.66|549
1625901000000|2021-07-10 07:10:00|412|407.9|410.46|406.36|412.06|407.96|410.21|406.11|529
1625901300000|2021-07-10 07:15:00|410.47|406.37|411.55|407.45|411.56|407.46|410.07|405.97|487
1625901600000|2021-07-10 07:20:00|411.58|407.48|410.15|406.05|411.59|407.49|410|405.9|457
1625901900000|2021-07-10 07:25:00|410.14|406.04|412.1|408|412.43|408.33|410.14|406.04|550
1625902200000|2021-07-10 07:30:00|412.11|408.01|412.84|408.74|413|408.9|412.08|407.98|488
1625902500000|2021-07-10 07:35:00|412.87|408.77|411.14|407.04|412.89|408.79|410.8|406.7|472
1625902800000|2021-07-10 07:40:00|411.13|407.03|411.11|407.01|411.67|407.57|410.73|406.63|519
1625903100000|2021-07-10 07:45:00|411.13|407.03|411.04|406.94|411.65|407.55|410.74|406.64|434
1625903400000|2021-07-10 07:50:00|411.06|406.96|411.81|407.71|412.17|408.07|410.86|406.76|394
1625903700000|2021-07-10 07:55:00|411.79|407.69|411.76|407.66|411.84|407.74|411.27|407.17|344
1625904000000|2021-07-10 08:00:00|411.77|407.67|410.3|406.2|411.78|407.68|410.23|406.13|594
1625904300000|2021-07-10 08:05:00|410.27|406.17|410.25|406.15|410.54|406.44|409.39|405.29|348
1625904600000|2021-07-10 08:10:00|410.29|406.19|409.39|405.29|410.34|406.24|408.55|404.45|443
1625904900000|2021-07-10 08:15:00|409.4|405.3|409.07|404.97|409.54|405.44|407.69|403.59|680
1625905200000|2021-07-10 08:20:00|409.09|404.99|410.21|406.11|410.45|406.35|408.86|404.76|584
1625905500000|2021-07-10 08:25:00|410.2|406.1|408.55|404.45|410.21|406.11|408.52|404.42|477
1625905800000|2021-07-10 08:30:00|408.56|404.46|405.97|401.87|409.1|405|404.37|400.27|651
1625906100000|2021-07-10 08:35:00|405.99|401.89|405.74|401.64|406.24|402.14|405.56|401.46|421
1625906400000|2021-07-10 08:40:00|405.73|401.63|405.81|401.71|405.87|401.77|405.61|401.51|377
1625906700000|2021-07-10 08:45:00|405.82|401.72|407.41|403.31|407.51|403.41|405.62|401.52|388
1625907000000|2021-07-10 08:50:00|407.45|403.35|406.37|402.27|408.15|404.05|406.26|402.16|545
1625907300000|2021-07-10 08:55:00|406.4|402.3|405.27|401.17|406.56|402.46|404.67|400.57|553
1625907600000|2021-07-10 09:00:00|405.26|401.16|403.97|399.87|405.26|401.16|403.84|399.74|537
1625907900000|2021-07-10 09:05:00|403.98|399.88|406.05|401.95|406.46|402.36|403.95|399.85|546
1625908200000|2021-07-10 09:10:00|406.08|401.98|404.54|400.44|406.08|401.98|404.21|400.11|502
1625908500000|2021-07-10 09:15:00|404.52|400.42|404.31|400.21|405.12|401.02|403.89|399.79|554
1625908800000|2021-07-10 09:20:00|404.3|400.2|405.45|401.35|405.54|401.44|404.25|400.15|511
1625909100000|2021-07-10 09:25:00|405.43|401.33|406.3|402.2|406.38|402.28|405.33|401.23|423
1625909400000|2021-07-10 09:30:00|406.29|402.19|405.9|401.8|406.34|402.24|405.33|401.23|534
1625909700000|2021-07-10 09:35:00|405.89|401.79|405.2|401.1|405.9|401.8|405.12|401.02|350
1625910000000|2021-07-10 09:40:00|405.19|401.09|405.52|401.42|406.34|402.24|405.18|401.08|378
1625910300000|2021-07-10 09:45:00|405.5|401.4|404.4|400.3|405.5|401.4|404.21|400.11|439
1625910600000|2021-07-10 09:50:00|404.48|400.38|402.75|398.65|404.52|400.42|402.36|398.26|507
1625910900000|2021-07-10 09:55:00|402.76|398.66|401.17|397.07|403.31|399.21|399.75|395.65|683
1625911200000|2021-07-10 10:00:00|401.16|397.06|398.71|394.61|401.21|397.11|398.54|394.44|640
1625911500000|2021-07-10 10:05:00|398.75|394.65|400.13|396.03|400.16|396.06|398.74|394.64|512
1625911800000|2021-07-10 10:10:00|400.12|396.02|402.41|398.31|402.44|398.34|400.11|396.01|391
1625912100000|2021-07-10 10:15:00|402.42|398.32|403.4|399.3|404.17|400.07|402.41|398.31|452
1625912400000|2021-07-10 10:20:00|403.39|399.29|402.05|397.95|403.73|399.63|401.92|397.82|512
1625912700000|2021-07-10 10:25:00|402.06|397.96|401.28|397.18|402.81|398.71|401.26|397.16|516
1625913000000|2021-07-10 10:30:00|401.3|397.2|401.64|397.54|401.7|397.6|400.68|396.58|587
1625913300000|2021-07-10 10:35:00|401.63|397.53|402.43|398.33|402.44|398.34|400.94|396.84|510
1625913600000|2021-07-10 10:40:00|402.33|398.23|403.24|399.14|404.13|400.03|402.33|398.23|537
1625913900000|2021-07-10 10:45:00|403.26|399.16|404.27|400.17|405.64|401.54|403.23|399.13|518
1625914200000|2021-07-10 10:50:00|404.25|400.15|402.45|398.35|404.25|400.15|401.92|397.82|572
1625914500000|2021-07-10 10:55:00|402.42|398.32|402.3|398.2|403.66|399.56|402.25|398.15|518
1625914800000|2021-07-10 11:00:00|402.27|398.17|403.16|399.06|403.89|399.79|401.81|397.71|608
1625915100000|2021-07-10 11:05:00|403.15|399.05|402.88|398.78|403.57|399.47|402.48|398.38|466
1625915400000|2021-07-10 11:10:00|402.87|398.77|403.64|399.54|404.68|400.58|402.81|398.71|460
1625915700000|2021-07-10 11:15:00|403.66|399.56|404.15|400.05|404.86|400.76|403.45|399.35|414
1625916000000|2021-07-10 11:20:00|404.12|400.02|404.38|400.28|404.53|400.43|403.69|399.59|410
1625916300000|2021-07-10 11:25:00|404.37|400.27|406.06|401.96|406.31|402.21|404.2|400.1|482
1625916600000|2021-07-10 11:30:00|406.08|401.98|406.69|402.59|406.96|402.86|405.54|401.44|599
1625916900000|2021-07-10 11:35:00|406.74|402.64|406.56|402.46|406.74|402.64|405.82|401.72|464
1625917200000|2021-07-10 11:40:00|406.57|402.47|406.81|402.71|407.16|403.06|406.41|402.31|532
1625917500000|2021-07-10 11:45:00|406.83|402.73|406.03|401.93|406.84|402.74|405.82|401.72|438
1625917800000|2021-07-10 11:50:00|406.04|401.94|405.14|401.04|406.1|402|404.38|400.28|564
1625918100000|2021-07-10 11:55:00|405.13|401.03|404.42|400.32|405.14|401.04|403.65|399.55|654
1625918400000|2021-07-10 12:00:00|404.41|400.31|403.19|399.09|404.41|400.31|402.94|398.84|580
1625918700000|2021-07-10 12:05:00|403.16|399.06|403.36|399.26|404.54|400.44|402.96|398.86|411
1625919000000|2021-07-10 12:10:00|403.31|399.21|403.93|399.83|404.12|400.02|403.01|398.91|460
1625919300000|2021-07-10 12:15:00|403.94|399.84|406.43|402.33|406.43|402.33|403.93|399.83|493
1625919600000|2021-07-10 12:20:00|406.45|402.35|405.53|401.43|407|402.9|405.37|401.27|568
1625919900000|2021-07-10 12:25:00|405.54|401.44|405.74|401.64|406.15|402.05|405.09|400.99|499
1625920200000|2021-07-10 12:30:00|405.71|401.61|405.82|401.72|406.39|402.29|405.29|401.19|443
1625920500000|2021-07-10 12:35:00|405.83|401.73|406.48|402.38|406.64|402.54|405.6|401.5|491
1625920800000|2021-07-10 12:40:00|406.51|402.41|405.59|401.49|406.51|402.41|405.3|401.2|479
1625921100000|2021-07-10 12:45:00|405.6|401.5|405.72|401.62|406.03|401.93|405.15|401.05|250
1625921400000|2021-07-10 12:50:00|405.73|401.63|406.12|402.02|406.62|402.52|405.67|401.57|358
1625921700000|2021-07-10 12:55:00|406.11|402.01|405.94|401.84|406.17|402.07|405.3|401.2|330
1625922000000|2021-07-10 13:00:00|405.96|401.86|406.79|402.69|407.06|402.96|405.38|401.28|350
1625922300000|2021-07-10 13:05:00|406.78|402.68|405.63|401.53|406.78|402.68|405.49|401.39|315
1625922600000|2021-07-10 13:10:00|405.62|401.52|406.3|402.2|406.6|402.5|405.49|401.39|424
1625922900000|2021-07-10 13:15:00|406.32|402.22|407.05|402.95|407.07|402.97|405.59|401.49|384
1625923200000|2021-07-10 13:20:00|407.06|402.96|406.6|402.5|407.08|402.98|406.57|402.47|347
1625923500000|2021-07-10 13:25:00|406.59|402.49|405.94|401.84|406.7|402.6|405.77|401.67|331
1625923800000|2021-07-10 13:30:00|405.93|401.83|403.27|399.17|406.14|402.04|403.18|399.08|530
1625924100000|2021-07-10 13:35:00|403.16|399.06|401.5|397.4|403.3|399.2|400.5|396.4|664
1625924400000|2021-07-10 13:40:00|401.51|397.41|401.03|396.93|401.72|397.62|400.82|396.72|548
1625924700000|2021-07-10 13:45:00|401.02|396.92|399.92|395.82|401.02|396.92|398.61|394.51|593
1625925000000|2021-07-10 13:50:00|399.91|395.81|399.73|395.63|400.71|396.61|399.1|395|543
1625925300000|2021-07-10 13:55:00|399.75|395.65|399.96|395.86|400.15|396.05|398.8|394.7|429
1625925600000|2021-07-10 14:00:00|400|395.9|401.71|397.61|402.08|397.98|399.14|395.04|558
1625925900000|2021-07-10 14:05:00|401.67|397.57|401.51|397.41|402.3|398.2|401.5|397.4|382
1625926200000|2021-07-10 14:10:00|401.5|397.4|398.94|394.84|401.5|397.4|398.94|394.84|619
1625926500000|2021-07-10 14:15:00|398.99|394.89|401.25|397.15|401.45|397.35|398.94|394.84|632
1625926800000|2021-07-10 14:20:00|401.24|397.14|399.66|395.56|402.08|397.98|399.31|395.21|527
1625927100000|2021-07-10 14:25:00|399.69|395.59|399.93|395.83|399.94|395.84|397.49|393.39|631
1625927400000|2021-07-10 14:30:00|399.92|395.82|401.31|397.21|401.82|397.72|399.92|395.82|492
1625927700000|2021-07-10 14:35:00|401.32|397.22|400.91|396.81|401.91|397.81|400.9|396.8|387
1625928000000|2021-07-10 14:40:00|400.95|396.85|400.32|396.22|401.45|397.35|399.2|395.1|483
1625928300000|2021-07-10 14:45:00|400.34|396.24|399.48|395.38|400.52|396.42|398.94|394.84|354
1625928600000|2021-07-10 14:50:00|399.47|395.37|401.31|397.21|401.35|397.25|399.45|395.35|374
1625928900000|2021-07-10 14:55:00|401.32|397.22|401.5|397.4|401.98|397.88|400.94|396.84|365
1625929200000|2021-07-10 15:00:00|401.49|397.39|402.83|398.73|404.08|399.98|401.43|397.33|490
1625929500000|2021-07-10 15:05:00|402.81|398.71|402.14|398.04|403.86|399.76|402.14|398.04|487
1625929800000|2021-07-10 15:10:00|402.1|398|402.69|398.59|403.46|399.36|402.08|397.98|491
1625930100000|2021-07-10 15:15:00|402.7|398.6|403.3|399.2|403.82|399.72|402.68|398.58|350
1625930400000|2021-07-10 15:20:00|403.29|399.19|403.52|399.42|404.08|399.98|403.09|398.99|443
1625930700000|2021-07-10 15:25:00|403.56|399.46|404.9|400.8|405.17|401.07|403.37|399.27|500
1625931000000|2021-07-10 15:30:00|404.86|400.76|404.63|400.53|405.13|401.03|404.13|400.03|554
1625931300000|2021-07-10 15:35:00|404.62|400.52|404.81|400.71|405.08|400.98|404.4|400.3|358
1625931600000|2021-07-10 15:40:00|404.82|400.72|404.68|400.58|404.82|400.72|404.55|400.45|303
1625931900000|2021-07-10 15:45:00|404.67|400.57|403.58|399.48|404.89|400.79|403.31|399.21|416
1625932200000|2021-07-10 15:50:00|403.59|399.49|404.51|400.41|404.8|400.7|403.51|399.41|425
1625932500000|2021-07-10 15:55:00|404.52|400.42|403.8|399.7|404.55|400.45|403.48|399.38|383
1625932800000|2021-07-10 16:00:00|403.78|399.68|403.31|399.21|404.19|400.09|403.31|399.21|556
1625933100000|2021-07-10 16:05:00|403.32|399.22|402.39|398.29|403.75|399.65|402.38|398.28|339
1625933400000|2021-07-10 16:10:00|402.41|398.31|402.01|397.91|402.65|398.55|400.99|396.89|571
1625933700000|2021-07-10 16:15:00|402.02|397.92|403.24|399.14|403.3|399.2|402|397.9|397
1625934000000|2021-07-10 16:20:00|403.23|399.13|406.38|402.28|406.46|402.36|402.67|398.57|626
1625934300000|2021-07-10 16:25:00|406.37|402.27|408.19|404.09|408.26|404.16|405.9|401.8|657
1625934600000|2021-07-10 16:30:00|408.18|404.08|407.12|403.02|408.28|404.18|406.64|402.54|515
1625934900000|2021-07-10 16:35:00|407.13|403.03|406.72|402.62|407.28|403.18|406.3|402.2|538
1625935200000|2021-07-10 16:40:00|406.76|402.66|406.06|401.96|406.8|402.7|405.36|401.26|552
1625935500000|2021-07-10 16:45:00|406.07|401.97|405.98|401.88|406.24|402.14|405.76|401.66|469
1625935800000|2021-07-10 16:50:00|405.97|401.87|403.57|399.47|405.97|401.87|403.48|399.38|463
1625936100000|2021-07-10 16:55:00|403.54|399.44|403.38|399.28|404|399.9|403.17|399.07|373
1625936400000|2021-07-10 17:00:00|403.4|399.3|402.46|398.36|403.4|399.3|401.67|397.57|441
1625936700000|2021-07-10 17:05:00|402.45|398.35|400.98|396.88|402.65|398.55|400.87|396.77|449
1625937000000|2021-07-10 17:10:00|401.06|396.96|397.04|392.94|401.14|397.04|396.91|392.81|674
1625937300000|2021-07-10 17:15:00|397.06|392.96|394.22|390.12|397.21|393.11|392.7|388.6|784
1625937600000|2021-07-10 17:20:00|394.2|390.1|390.67|386.57|394.65|390.55|389.49|385.39|839
1625937900000|2021-07-10 17:25:00|390.76|386.66|391.98|387.88|392.44|388.34|390.54|386.44|678
1625938200000|2021-07-10 17:30:00|391.97|387.87|390.74|386.64|392.71|388.61|390.32|386.22|742
1625938500000|2021-07-10 17:35:00|390.75|386.65|391.69|387.59|391.74|387.64|389.54|385.44|635
1625938800000|2021-07-10 17:40:00|391.73|387.63|392.12|388.02|392.71|388.61|390.96|386.86|553
1625939100000|2021-07-10 17:45:00|392.14|388.04|393.4|389.3|394.41|390.31|392.14|388.04|571
1625939400000|2021-07-10 17:50:00|393.39|389.29|392.39|388.29|393.74|389.64|391.88|387.78|528
1625939700000|2021-07-10 17:55:00|392.4|388.3|391.8|387.7|393.32|389.22|391.67|387.57|495
1625940000000|2021-07-10 18:00:00|391.79|387.69|392.78|388.68|392.79|388.69|390.85|386.75|416
1625940300000|2021-07-10 18:05:00|392.77|388.67|391.64|387.54|392.89|388.79|391.58|387.48|489
1625940600000|2021-07-10 18:10:00|391.65|387.55|391.74|387.64|392.46|388.36|391.39|387.29|496
1625940900000|2021-07-10 18:15:00|391.76|387.66|392.9|388.8|392.93|388.83|391.65|387.55|518
1625941200000|2021-07-10 18:20:00|392.88|388.78|392.65|388.55|392.94|388.84|392.07|387.97|511
1625941500000|2021-07-10 18:25:00|392.64|388.54|392.71|388.61|392.84|388.74|392.32|388.22|391
1625941800000|2021-07-10 18:30:00|392.7|388.6|393.41|389.31|393.48|389.38|392.42|388.32|400
1625942100000|2021-07-10 18:35:00|393.4|389.3|393.7|389.6|394.28|390.18|393.06|388.96|461
1625942400000|2021-07-10 18:40:00|393.69|389.59|393.52|389.42|394.25|390.15|393.27|389.17|463
1625942700000|2021-07-10 18:45:00|393.53|389.43|393.98|389.88|394.43|390.33|393.53|389.43|451
1625943000000|2021-07-10 18:50:00|393.99|389.89|394.75|390.65|394.92|390.82|393.99|389.89|316
1625943300000|2021-07-10 18:55:00|394.76|390.66|395.54|391.44|395.54|391.44|394.63|390.53|322
1625943600000|2021-07-10 19:00:00|395.55|391.45|396.21|392.11|396.4|392.3|395.48|391.38|405
1625943900000|2021-07-10 19:05:00|396.19|392.09|396.18|392.08|396.86|392.76|395.76|391.66|555
1625944200000|2021-07-10 19:10:00|396.17|392.07|396.1|392|396.69|392.59|396.09|391.99|478
1625944500000|2021-07-10 19:15:00|396.09|391.99|395.34|391.24|396.37|392.27|395.19|391.09|466
1625944800000|2021-07-10 19:20:00|395.33|391.23|395.73|391.63|396|391.9|394.9|390.8|384
1625945100000|2021-07-10 19:25:00|395.72|391.62|395.38|391.28|396.09|391.99|395.19|391.09|314
1625945400000|2021-07-10 19:30:00|395.39|391.29|394.7|390.6|396.16|392.06|394.6|390.5|423
1625945700000|2021-07-10 19:35:00|394.71|390.61|395.56|391.46|396.18|392.08|394.7|390.6|394
1625946000000|2021-07-10 19:40:00|395.55|391.45|395.56|391.46|396.36|392.26|394.94|390.84|458
1625946300000|2021-07-10 19:45:00|395.55|391.45|395.34|391.24|396.24|392.14|394.96|390.86|400
1625946600000|2021-07-10 19:50:00|395.37|391.27|395.85|391.75|396.31|392.21|395.33|391.23|435
1625946900000|2021-07-10 19:55:00|395.86|391.76|395.59|391.49|396.25|392.15|395.49|391.39|322
1625947200000|2021-07-10 20:00:00|395.6|391.5|395.14|391.04|395.65|391.55|394.78|390.68|447
1625947500000|2021-07-10 20:05:00|395.12|391.02|392.56|388.46|395.2|391.1|392.42|388.32|530
1625947800000|2021-07-10 20:10:00|392.57|388.47|392.25|388.15|392.59|388.49|389.79|385.69|829
1625948100000|2021-07-10 20:15:00|392.24|388.14|394.64|390.54|394.77|390.67|391.58|387.48|605
1625948400000|2021-07-10 20:20:00|394.63|390.53|393.79|389.69|395.81|391.71|393.34|389.24|566
1625948700000|2021-07-10 20:25:00|393.77|389.67|393|388.9|393.79|389.69|392.73|388.63|531
1625949000000|2021-07-10 20:30:00|392.98|388.88|392.93|388.83|393.66|389.56|392.68|388.58|475
1625949300000|2021-07-10 20:35:00|392.89|388.79|393.18|389.08|393.76|389.66|392.68|388.58|445
1625949600000|2021-07-10 20:40:00|393.19|389.09|392.75|388.65|393.75|389.65|392.66|388.56|348
1625949900000|2021-07-10 20:45:00|392.72|388.62|394.44|390.34|394.51|390.41|392.64|388.54|432
1625950200000|2021-07-10 20:50:00|394.46|390.36|395.38|391.28|395.85|391.75|394.45|390.35|454
1625950500000|2021-07-10 20:55:00|395.34|391.24|395.42|391.32|395.6|391.5|395.05|390.95|367
1625950800000|2021-07-10 21:00:00|395.43|391.33|395.13|391.03|395.82|391.72|395.11|391.01|314
1625951100000|2021-07-10 21:05:00|395.12|391.02|395.32|391.22|395.55|391.45|394.36|390.26|290
1625951400000|2021-07-10 21:10:00|395.31|391.21|396.15|392.05|396.43|392.33|395.31|391.21|316
1625951700000|2021-07-10 21:15:00|396.16|392.06|396.8|392.7|396.81|392.71|396.15|392.05|283
1625952000000|2021-07-10 21:20:00|396.76|392.66|397.59|393.49|397.7|393.6|396.76|392.66|306
1625952300000|2021-07-10 21:25:00|397.6|393.5|397.03|392.93|397.6|393.5|397.01|392.91|259
1625952600000|2021-07-10 21:30:00|397.04|392.94|396.8|392.7|397.1|393|396.76|392.66|135
1625952900000|2021-07-10 21:35:00|396.79|392.69|396.31|392.21|396.81|392.71|396.31|392.21|181
1625953200000|2021-07-10 21:40:00|396.28|392.18|397.1|393|397.12|393.02|396.19|392.09|314
1625953500000|2021-07-10 21:45:00|397.11|393.01|398.58|394.48|398.58|394.48|397.11|393.01|365
1625953800000|2021-07-10 21:50:00|398.59|394.49|397.29|393.19|398.98|394.88|397.27|393.17|467
1625954100000|2021-07-10 21:55:00|397.31|393.21|398.42|394.32|398.44|394.34|397.3|393.2|389
1625954400000|2021-07-10 22:00:00|398.41|394.31|398.94|394.84|399.12|395.02|398.33|394.23|454
1625954700000|2021-07-10 22:05:00|398.95|394.85|399.25|395.15|399.39|395.29|398.79|394.69|494
1625955000000|2021-07-10 22:10:00|399.24|395.14|399.07|394.97|399.45|395.35|398.94|394.84|372
1625955300000|2021-07-10 22:15:00|399.06|394.96|398.79|394.69|399.33|395.23|398.02|393.92|415
1625955600000|2021-07-10 22:20:00|398.8|394.7|398.73|394.63|399.07|394.97|398.54|394.44|440
1625955900000|2021-07-10 22:25:00|398.72|394.62|396.84|392.74|398.89|394.79|396.81|392.71|445
1625956200000|2021-07-10 22:30:00|396.82|392.72|396.97|392.87|397.83|393.73|396.82|392.72|405
1625956500000|2021-07-10 22:35:00|396.95|392.85|397.78|393.68|397.83|393.73|396.95|392.85|368
1625956800000|2021-07-10 22:40:00|397.75|393.65|398.05|393.95|398.27|394.17|397.65|393.55|413
1625957100000|2021-07-10 22:45:00|398.04|393.94|397.93|393.83|398.52|394.42|397.92|393.82|410
1625957400000|2021-07-10 22:50:00|397.89|393.79|398.25|394.15|398.46|394.36|397.87|393.77|343
1625957700000|2021-07-10 22:55:00|398.28|394.18|398.77|394.67|399.37|395.27|398.28|394.18|378
1625958000000|2021-07-10 23:00:00|398.79|394.69|398.86|394.76|399.09|394.99|398.54|394.44|386
1625958300000|2021-07-10 23:05:00|398.91|394.81|399.39|395.29|399.39|395.29|398.76|394.66|354
1625958600000|2021-07-10 23:10:00|399.4|395.3|399.76|395.66|399.81|395.71|399.31|395.21|338
1625958900000|2021-07-10 23:15:00|399.74|395.64|399.48|395.38|399.86|395.76|399.47|395.37|380
1625959200000|2021-07-10 23:20:00|399.51|395.41|400.19|396.09|400.87|396.77|399.46|395.36|229
1625959500000|2021-07-10 23:25:00|400.18|396.08|400.1|396|400.72|396.62|399.99|395.89|342
1625959800000|2021-07-10 23:30:00|400.12|396.02|400.83|396.73|400.85|396.75|400.05|395.95|324
1625960100000|2021-07-10 23:35:00|400.82|396.72|400.61|396.51|400.97|396.87|400.35|396.25|300
1625960400000|2021-07-10 23:40:00|400.6|396.5|399.93|395.83|400.98|396.88|399.74|395.64|312
1625960700000|2021-07-10 23:45:00|399.99|395.89|399.91|395.81|400.56|396.46|399.83|395.73|440
1625961000000|2021-07-10 23:50:00|399.94|395.84|398.6|394.5|400.56|396.46|398.44|394.34|520
1625961300000|2021-07-10 23:55:00|398.59|394.49|398.6|394.5|399.37|395.27|398.49|394.39|434
1625961600000|2021-07-11 00:00:00|398.59|394.49|396.96|392.86|399.19|395.09|396.95|392.85|471
1625961900000|2021-07-11 00:05:00|396.95|392.85|398.21|394.11|398.27|394.17|395.66|391.56|529
1625962200000|2021-07-11 00:10:00|398.19|394.09|401.27|397.17|401.9|397.8|398.14|394.04|521
1625962500000|2021-07-11 00:15:00|401.28|397.18|402.55|398.45|403.92|399.82|401.27|397.17|666
1625962800000|2021-07-11 00:20:00|402.56|398.46|399.53|395.43|402.56|398.46|399.09|394.99|609
1625963100000|2021-07-11 00:25:00|399.54|395.44|399.82|395.72|399.85|395.75|398.93|394.83|450
1625963400000|2021-07-11 00:30:00|399.83|395.73|399.22|395.12|399.83|395.73|399.12|395.02|368
1625963700000|2021-07-11 00:35:00|399.2|395.1|398.96|394.86|399.25|395.15|398.38|394.28|414
1625964000000|2021-07-11 00:40:00|398.95|394.85|397.83|393.73|398.96|394.86|397.67|393.57|322
1625964300000|2021-07-11 00:45:00|397.82|393.72|400.57|396.47|400.94|396.84|397.8|393.7|549
1625964600000|2021-07-11 00:50:00|400.52|396.42|400.99|396.89|401.41|397.31|400.36|396.26|391
1625964900000|2021-07-11 00:55:00|400.98|396.88|400.08|395.98|401|396.9|400|395.9|362
1625965200000|2021-07-11 01:00:00|400.07|395.97|399.6|395.5|400.66|396.56|399.19|395.09|397
1625965500000|2021-07-11 01:05:00|399.61|395.51|398.78|394.68|399.62|395.52|398.4|394.3|383
1625965800000|2021-07-11 01:10:00|398.77|394.67|398.91|394.81|399.48|395.38|398.43|394.33|342
1625966100000|2021-07-11 01:15:00|398.9|394.8|398.27|394.17|399.01|394.91|398.25|394.15|276
1625966400000|2021-07-11 01:20:00|398.26|394.16|400.4|396.3|400.9|396.8|398.26|394.16|443
1625966700000|2021-07-11 01:25:00|400.41|396.31|400.17|396.07|400.83|396.73|399.91|395.81|413
1625967000000|2021-07-11 01:30:00|400.15|396.05|399.66|395.56|400.34|396.24|399.27|395.17|413
1625967300000|2021-07-11 01:35:00|399.64|395.54|399.81|395.71|400.29|396.19|399.64|395.54|351
1625967600000|2021-07-11 01:40:00|399.88|395.78|398.23|394.13|400.47|396.37|398.15|394.05|515
1625967900000|2021-07-11 01:45:00|398.22|394.12|398.31|394.21|398.97|394.87|398.04|393.94|414
1625968200000|2021-07-11 01:50:00|398.3|394.2|398.2|394.1|398.59|394.49|398.19|394.09|325
1625968500000|2021-07-11 01:55:00|398.19|394.09|398.51|394.41|398.96|394.86|398.19|394.09|354
1625968800000|2021-07-11 02:00:00|398.5|394.4|398.69|394.59|399.22|395.12|398.5|394.4|328
1625969100000|2021-07-11 02:05:00|398.67|394.57|397.78|393.68|398.71|394.61|397.77|393.67|308
1625969400000|2021-07-11 02:10:00|397.77|393.67|398.38|394.28|398.87|394.77|397.75|393.65|335
1625969700000|2021-07-11 02:15:00|398.37|394.27|396.88|392.78|398.37|394.27|396.83|392.73|369
1625970000000|2021-07-11 02:20:00|396.87|392.77|395.53|391.43|397.2|393.1|395.53|391.43|374
1625970300000|2021-07-11 02:25:00|395.52|391.42|396.06|391.96|396.08|391.98|395.2|391.1|437
1625970600000|2021-07-11 02:30:00|396.05|391.95|395.39|391.29|396.38|392.28|395.26|391.16|449
1625970900000|2021-07-11 02:35:00|395.38|391.28|395.59|391.49|396.05|391.95|395.22|391.12|364
1625971200000|2021-07-11 02:40:00|395.56|391.46|395.39|391.29|395.83|391.73|395.13|391.03|344
1625971500000|2021-07-11 02:45:00|395.42|391.32|395.82|391.72|396.06|391.96|395.39|391.29|353
1625971800000|2021-07-11 02:50:00|395.83|391.73|395.29|391.19|395.96|391.86|395.15|391.05|373
1625972100000|2021-07-11 02:55:00|395.28|391.18|393.06|388.96|395.31|391.21|392.88|388.78|494
1625972400000|2021-07-11 03:00:00|393.07|388.97|392.54|388.44|393.74|389.64|392.38|388.28|486
1625972700000|2021-07-11 03:05:00|392.53|388.43|391.14|387.04|392.56|388.46|390.85|386.75|491
1625973000000|2021-07-11 03:10:00|391.13|387.03|390.57|386.47|391.26|387.16|389.67|385.57|600
1625973300000|2021-07-11 03:15:00|390.58|386.48|391.7|387.6|391.72|387.62|390.39|386.29|409
1625973600000|2021-07-11 03:20:00|391.71|387.61|391.73|387.63|391.76|387.66|391.02|386.92|339
1625973900000|2021-07-11 03:25:00|391.76|387.66|391.15|387.05|391.82|387.72|390.38|386.28|295
1625974200000|2021-07-11 03:30:00|391.17|387.07|391.4|387.3|391.73|387.63|390.7|386.6|401
1625974500000|2021-07-11 03:35:00|391.41|387.31|390.62|386.52|391.41|387.31|390.31|386.21|339
1625974800000|2021-07-11 03:40:00|390.63|386.53|390.02|385.92|390.63|386.53|389.37|385.27|459
1625975100000|2021-07-11 03:45:00|390.01|385.91|389.89|385.79|390.01|385.91|388.52|384.42|498
1625975400000|2021-07-11 03:50:00|389.86|385.76|389.29|385.19|389.88|385.78|388.85|384.75|460
1625975700000|2021-07-11 03:55:00|389.3|385.2|388.66|384.56|389.33|385.23|387.61|383.51|501
1625976000000|2021-07-11 04:00:00|388.68|384.58|387.95|383.85|389.46|385.36|387.83|383.73|573
1625976300000|2021-07-11 04:05:00|387.91|383.81|386.52|382.42|387.91|383.81|386.21|382.11|524
1625976600000|2021-07-11 04:10:00|386.51|382.41|386.27|382.17|386.68|382.58|385.56|381.46|561
1625976900000|2021-07-11 04:15:00|386.28|382.18|387.04|382.94|387.37|383.27|386.03|381.93|447
1625977200000|2021-07-11 04:20:00|387.05|382.95|386.11|382.01|387.05|382.95|385.69|381.59|373
1625977500000|2021-07-11 04:25:00|386.12|382.02|386.35|382.25|386.62|382.52|385.58|381.48|350
1625977800000|2021-07-11 04:30:00|386.36|382.26|387.08|382.98|387.3|383.2|385.85|381.75|412
1625978100000|2021-07-11 04:35:00|387.09|382.99|386.91|382.81|387.14|383.04|386.37|382.27|444
1625978400000|2021-07-11 04:40:00|386.9|382.8|387.99|383.89|388.05|383.95|386.86|382.76|454
1625978700000|2021-07-11 04:45:00|388|383.9|388.62|384.52|388.62|384.52|387.25|383.15|404
1625979000000|2021-07-11 04:50:00|388.63|384.53|389.12|385.02|389.44|385.34|388.63|384.53|520
1625979300000|2021-07-11 04:55:00|389.13|385.03|388.53|384.43|389.13|385.03|388.16|384.06|332
1625979600000|2021-07-11 05:00:00|388.54|384.44|387.98|383.88|388.94|384.84|387.75|383.65|278
1625979900000|2021-07-11 05:05:00|387.97|383.87|388.86|384.76|388.86|384.76|387.87|383.77|339
1625980200000|2021-07-11 05:10:00|388.87|384.77|389.68|385.58|389.7|385.6|388.87|384.77|400
1625980500000|2021-07-11 05:15:00|389.69|385.59|389.2|385.1|389.96|385.86|389.1|385|418
1625980800000|2021-07-11 05:20:00|389.19|385.09|389.33|385.23|389.43|385.33|388.76|384.66|345
1625981100000|2021-07-11 05:25:00|389.34|385.24|389.31|385.21|389.77|385.67|389.25|385.15|307
1625981400000|2021-07-11 05:30:00|389.3|385.2|389.54|385.44|389.89|385.79|389.27|385.17|308
1625981700000|2021-07-11 05:35:00|389.57|385.47|389.91|385.81|389.98|385.88|389.46|385.36|338
1625982000000|2021-07-11 05:40:00|389.92|385.82|390.56|386.46|390.75|386.65|389.79|385.69|321
1625982300000|2021-07-11 05:45:00|390.55|386.45|390.41|386.31|390.88|386.78|390.41|386.31|305
1625982600000|2021-07-11 05:50:00|390.4|386.3|390.26|386.16|390.68|386.58|390.05|385.95|316
1625982900000|2021-07-11 05:55:00|390.27|386.17|390.43|386.33|390.71|386.61|390.24|386.14|292
1625983200000|2021-07-11 06:00:00|390.44|386.34|390.68|386.58|390.9|386.8|390.31|386.21|315
1625983500000|2021-07-11 06:05:00|390.69|386.59|390.87|386.77|390.9|386.8|390.6|386.5|236
1625983800000|2021-07-11 06:10:00|390.88|386.78|391.84|387.74|391.85|387.75|390.87|386.77|305
1625984100000|2021-07-11 06:15:00|391.83|387.73|390.14|386.04|391.86|387.76|389.79|385.69|389
1625984400000|2021-07-11 06:20:00|390.12|386.02|389.91|385.81|390.42|386.32|389.72|385.62|414
1625984700000|2021-07-11 06:25:00|389.9|385.8|389.71|385.61|389.98|385.88|389.36|385.26|317
1625985000000|2021-07-11 06:30:00|389.68|385.58|388.49|384.39|390.1|386|388.48|384.38|390
1625985300000|2021-07-11 06:35:00|388.39|384.29|388.53|384.43|388.73|384.63|387.69|383.59|439
1625985600000|2021-07-11 06:40:00|388.52|384.42|388.36|384.26|388.81|384.71|388.16|384.06|354
1625985900000|2021-07-11 06:45:00|388.34|384.24|387.37|383.27|388.34|384.24|387.32|383.22|476
1625986200000|2021-07-11 06:50:00|387.38|383.28|387.35|383.25|387.7|383.6|387.27|383.17|358
1625986500000|2021-07-11 06:55:00|387.33|383.23|388.6|384.5|388.72|384.62|387.19|383.09|272
1625986800000|2021-07-11 07:00:00|388.62|384.52|389.05|384.95|389.1|385|387.87|383.77|417
1625987100000|2021-07-11 07:05:00|389.08|384.98|389.11|385.01|389.89|385.79|389.07|384.97|348
1625987400000|2021-07-11 07:10:00|389.12|385.02|387.73|383.63|389.12|385.02|387.58|383.48|425
1625987700000|2021-07-11 07:15:00|387.72|383.62|387.8|383.7|387.98|383.88|387.23|383.13|398
1625988000000|2021-07-11 07:20:00|387.81|383.71|388.12|384.02|389.24|385.14|387.79|383.69|342
1625988300000|2021-07-11 07:25:00|388.13|384.03|388.91|384.81|389.09|384.99|387.67|383.57|320
1625988600000|2021-07-11 07:30:00|388.9|384.8|389.49|385.39|389.52|385.42|388.13|384.03|256
1625988900000|2021-07-11 07:35:00|389.5|385.4|389.81|385.71|389.83|385.73|389.21|385.11|238
1625989200000|2021-07-11 07:40:00|389.8|385.7|390.36|386.26|390.41|386.31|389.59|385.49|312
1625989500000|2021-07-11 07:45:00|390.37|386.27|389.81|385.71|390.52|386.42|389.67|385.57|261
1625989800000|2021-07-11 07:50:00|389.82|385.72|389.95|385.85|390.47|386.37|389.81|385.71|331
1625990100000|2021-07-11 07:55:00|389.96|385.86|390.29|386.19|390.3|386.2|389.66|385.56|255
1625990400000|2021-07-11 08:00:00|390.32|386.22|388.6|384.5|390.81|386.71|388.6|384.5|343
1625990700000|2021-07-11 08:05:00|388.59|384.49|388.85|384.75|389.46|385.36|388.59|384.49|319
1625991000000|2021-07-11 08:10:00|388.81|384.71|389.21|385.11|389.54|385.44|388.61|384.51|342
1625991300000|2021-07-11 08:15:00|389.28|385.18|390.38|386.28|390.44|386.34|389.21|385.11|310
1625991600000|2021-07-11 08:20:00|390.34|386.24|391.56|387.46|391.58|387.48|390.08|385.98|364
1625991900000|2021-07-11 08:25:00|391.57|387.47|393.38|389.28|393.59|389.49|391.43|387.33|558
1625992200000|2021-07-11 08:30:00|393.37|389.27|391.94|387.84|393.58|389.48|391.89|387.79|492
1625992500000|2021-07-11 08:35:00|391.92|387.82|392.29|388.19|392.63|388.53|391.14|387.04|515
1625992800000|2021-07-11 08:40:00|392.28|388.18|393.02|388.92|393.2|389.1|392.19|388.09|436
1625993100000|2021-07-11 08:45:00|393.03|388.93|392.76|388.66|393.07|388.97|392.12|388.02|318
1625993400000|2021-07-11 08:50:00|392.74|388.64|391.99|387.89|392.82|388.72|391.73|387.63|393
1625993700000|2021-07-11 08:55:00|391.98|387.88|391.45|387.35|392.07|387.97|391.45|387.35|333
1625994000000|2021-07-11 09:00:00|391.47|387.37|392.33|388.23|392.39|388.29|391.47|387.37|437
1625994300000|2021-07-11 09:05:00|392.34|388.24|391.91|387.81|392.45|388.35|391.73|387.63|419
1625994600000|2021-07-11 09:10:00|391.89|387.79|392.19|388.09|392.37|388.27|391.88|387.78|309
1625994900000|2021-07-11 09:15:00|392.18|388.08|392.91|388.81|393.05|388.95|392.17|388.07|278
1625995200000|2021-07-11 09:20:00|392.9|388.8|394.78|390.68|394.85|390.75|392.63|388.53|300
1625995500000|2021-07-11 09:25:00|394.79|390.69|394|389.9|394.79|390.69|393.8|389.7|574
1625995800000|2021-07-11 09:30:00|393.96|389.86|393.93|389.83|394.04|389.94|393.24|389.14|458
1625996100000|2021-07-11 09:35:00|393.95|389.85|394.25|390.15|394.47|390.37|393.65|389.55|499
1625996400000|2021-07-11 09:40:00|394.23|390.13|393.35|389.25|394.28|390.18|393.32|389.22|547
1625996700000|2021-07-11 09:45:00|393.34|389.24|393.42|389.32|393.54|389.44|392.83|388.73|496
1625997000000|2021-07-11 09:50:00|393.41|389.31|393.57|389.47|393.67|389.57|393.11|389.01|396
1625997300000|2021-07-11 09:55:00|393.58|389.48|394.03|389.93|394.75|390.65|393.57|389.47|396
1625997600000|2021-07-11 10:00:00|394|389.9|393.7|389.6|394.33|390.23|393.32|389.22|379
1625997900000|2021-07-11 10:05:00|393.71|389.61|395.05|390.95|395.4|391.3|393.71|389.61|358
1625998200000|2021-07-11 10:10:00|395.02|390.92|395.4|391.3|395.51|391.41|394.93|390.83|372
1625998500000|2021-07-11 10:15:00|395.41|391.31|395.36|391.26|395.73|391.63|395.3|391.2|461
1625998800000|2021-07-11 10:20:00|395.35|391.25|394.42|390.32|395.35|391.25|394.38|390.28|401
1625999100000|2021-07-11 10:25:00|394.43|390.33|394.82|390.72|394.95|390.85|394.15|390.05|389
1625999400000|2021-07-11 10:30:00|394.79|390.69|392.79|388.69|394.99|390.89|392.68|388.58|408
1625999700000|2021-07-11 10:35:00|392.78|388.68|393.86|389.76|393.98|389.88|392.78|388.68|396
1626000000000|2021-07-11 10:40:00|393.87|389.77|393.55|389.45|393.92|389.82|393.51|389.41|326
1626000300000|2021-07-11 10:45:00|393.56|389.46|393.61|389.51|394.03|389.93|393.55|389.45|326
1626000600000|2021-07-11 10:50:00|393.6|389.5|394.33|390.23|394.44|390.34|393.6|389.5|222
1626000900000|2021-07-11 10:55:00|394.34|390.24|394.51|390.41|394.89|390.79|394.28|390.18|344
1626001200000|2021-07-11 11:00:00|394.52|390.42|393.7|389.6|394.93|390.83|393.61|389.51|387
1626001500000|2021-07-11 11:05:00|393.71|389.61|393.65|389.55|393.96|389.86|393.43|389.33|321
1626001800000|2021-07-11 11:10:00|393.66|389.56|393.97|389.87|394.19|390.09|393.5|389.4|227
1626002100000|2021-07-11 11:15:00|393.98|389.88|393.76|389.66|394.19|390.09|393.75|389.65|219
1626002400000|2021-07-11 11:20:00|393.75|389.65|394.09|389.99|394.16|390.06|393.75|389.65|281
1626002700000|2021-07-11 11:25:00|394.11|390.01|394.08|389.98|394.59|390.49|394.08|389.98|373
1626003000000|2021-07-11 11:30:00|394.09|389.99|394.07|389.97|394.68|390.58|394.06|389.96|385
1626003300000|2021-07-11 11:35:00|394.06|389.96|393.87|389.77|394.35|390.25|393.78|389.68|266
1626003600000|2021-07-11 11:40:00|393.85|389.75|393.55|389.45|394.11|390.01|393.5|389.4|317
1626003900000|2021-07-11 11:45:00|393.56|389.46|393.59|389.49|393.93|389.83|393.33|389.23|422
1626004200000|2021-07-11 11:50:00|393.57|389.47|394.03|389.93|394.14|390.04|393.57|389.47|323
1626004500000|2021-07-11 11:55:00|394.04|389.94|394.32|390.22|394.46|390.36|394.03|389.93|320
1626004800000|2021-07-11 12:00:00|394.31|390.21|393.69|389.59|394.86|390.76|393.67|389.57|413
1626005100000|2021-07-11 12:05:00|393.7|389.6|393.54|389.44|394.18|390.08|393.48|389.38|390
1626005400000|2021-07-11 12:10:00|393.55|389.45|393.53|389.43|393.63|389.53|393.48|389.38|258
1626005700000|2021-07-11 12:15:00|393.52|389.42|393.51|389.41|393.75|389.65|393.48|389.38|180
1626006000000|2021-07-11 12:20:00|393.5|389.4|391.54|387.44|393.51|389.41|391.47|387.37|411
1626006300000|2021-07-11 12:25:00|391.56|387.46|392.54|388.44|392.7|388.6|391.54|387.44|391
1626006600000|2021-07-11 12:30:00|392.55|388.45|393.62|389.52|393.68|389.58|392.55|388.45|287
1626006900000|2021-07-11 12:35:00|393.64|389.54|394.38|390.28|394.52|390.42|393.38|389.28|316
1626007200000|2021-07-11 12:40:00|394.37|390.27|393.4|389.3|394.4|390.3|393.22|389.12|432
1626007500000|2021-07-11 12:45:00|393.41|389.31|393.2|389.1|393.56|389.46|392.92|388.82|312
1626007800000|2021-07-11 12:50:00|393.21|389.11|393.3|389.2|393.33|389.23|392.83|388.73|261
1626008100000|2021-07-11 12:55:00|393.28|389.18|393.13|389.03|393.33|389.23|392.77|388.67|278
1626008400000|2021-07-11 13:00:00|393.14|389.04|392.17|388.07|393.22|389.12|391.94|387.84|349
1626008700000|2021-07-11 13:05:00|392.18|388.08|392.54|388.44|392.79|388.69|391.96|387.86|423
1626009000000|2021-07-11 13:10:00|392.52|388.42|392.72|388.62|392.8|388.7|392.06|387.96|337
1626009300000|2021-07-11 13:15:00|392.7|388.6|391.97|387.87|392.71|388.61|391.62|387.52|363
1626009600000|2021-07-11 13:20:00|391.95|387.85|393.06|388.96|393.24|389.14|391.44|387.34|398
1626009900000|2021-07-11 13:25:00|393.04|388.94|392.93|388.83|393.6|389.5|392.73|388.63|381
1626010200000|2021-07-11 13:30:00|392.94|388.84|393.09|388.99|393.51|389.41|392.94|388.84|310
1626010500000|2021-07-11 13:35:00|393.07|388.97|393.72|389.62|393.76|389.66|393.04|388.94|335
1626010800000|2021-07-11 13:40:00|393.7|389.6|395.11|391.01|395.12|391.02|393.7|389.6|255
1626011100000|2021-07-11 13:45:00|395.09|390.99|400.89|396.79|402.12|398.02|394.54|390.44|678
1626011400000|2021-07-11 13:50:00|400.22|396.12|409.74|405.64|409.92|405.82|400.22|396.12|972
1626011700000|2021-07-11 13:55:00|409.66|405.56|417.9|413.8|418.21|414.11|409.34|405.24|914
1626012000000|2021-07-11 14:00:00|417.91|413.81|414.48|410.38|419.35|415.25|413.34|409.24|886
1626012300000|2021-07-11 14:05:00|414.49|410.39|416.77|412.67|418.32|414.22|412.92|408.82|893
1626012600000|2021-07-11 14:10:00|416.73|412.63|415.95|411.85|417.07|412.97|414.47|410.37|821
1626012900000|2021-07-11 14:15:00|415.91|411.81|412.07|407.97|415.92|411.82|411.42|407.32|781
1626013200000|2021-07-11 14:20:00|412.1|408|412.68|408.58|412.97|408.87|411.62|407.52|653
1626013500000|2021-07-11 14:25:00|412.7|408.6|411.56|407.46|412.87|408.77|411.2|407.1|621
1626013800000|2021-07-11 14:30:00|411.57|407.47|410.51|406.41|413.91|409.81|410.47|406.37|663
1626014100000|2021-07-11 14:35:00|410.5|406.4|411.92|407.82|412.18|408.08|410.24|406.14|558
1626014400000|2021-07-11 14:40:00|411.93|407.83|412.88|408.78|413.18|409.08|411.53|407.43|517
1626014700000|2021-07-11 14:45:00|412.89|408.79|412.02|407.92|413.49|409.39|411.85|407.75|641
1626015000000|2021-07-11 14:50:00|412|407.9|413.78|409.68|413.84|409.74|411.89|407.79|520
1626015300000|2021-07-11 14:55:00|413.79|409.69|414.56|410.46|415.06|410.96|412.6|408.5|678
1626015600000|2021-07-11 15:00:00|414.57|410.47|412.23|408.13|414.65|410.55|411.58|407.48|745
1626015900000|2021-07-11 15:05:00|412.24|408.14|412.23|408.13|412.41|408.31|411.32|407.22|592
1626016200000|2021-07-11 15:10:00|412.22|408.12|412.55|408.45|412.8|408.7|411.85|407.75|526
1626016500000|2021-07-11 15:15:00|412.57|408.47|411.53|407.43|412.58|408.48|411.37|407.27|580
1626016800000|2021-07-11 15:20:00|411.54|407.44|409.77|405.67|411.94|407.84|408.82|404.72|731
1626017100000|2021-07-11 15:25:00|409.78|405.68|409.8|405.7|410.2|406.1|409|404.9|565
1626017400000|2021-07-11 15:30:00|409.81|405.71|409.49|405.39|409.99|405.89|409.23|405.13|518
1626017700000|2021-07-11 15:35:00|409.5|405.4|408.98|404.88|409.51|405.41|408.48|404.38|488
1626018000000|2021-07-11 15:40:00|408.97|404.87|408.95|404.85|409.35|405.25|408.54|404.44|483
1626018300000|2021-07-11 15:45:00|408.97|404.87|409.07|404.97|409.84|405.74|408.68|404.58|384
1626018600000|2021-07-11 15:50:00|409.08|404.98|410.14|406.04|410.89|406.79|409.08|404.98|548
1626018900000|2021-07-11 15:55:00|410.15|406.05|410.01|405.91|410.16|406.06|409.39|405.29|446
1626019200000|2021-07-11 16:00:00|410|405.9|408.63|404.53|410.96|406.86|408.46|404.36|595
1626019500000|2021-07-11 16:05:00|408.65|404.55|408.42|404.32|409.13|405.03|408.42|404.32|542
1626019800000|2021-07-11 16:10:00|408.43|404.33|408.57|404.47|408.91|404.81|408.21|404.11|478
1626020100000|2021-07-11 16:15:00|408.59|404.49|408.47|404.37|409.84|405.74|408.28|404.18|544
1626020400000|2021-07-11 16:20:00|408.45|404.35|410.9|406.8|410.9|406.8|408.45|404.35|544
1626020700000|2021-07-11 16:25:00|410.91|406.81|411.77|407.67|412.53|408.43|410.81|406.71|654
1626021000000|2021-07-11 16:30:00|411.78|407.68|411.09|406.99|411.89|407.79|410.5|406.4|608
1626021300000|2021-07-11 16:35:00|411.13|407.03|410.06|405.96|412.59|408.49|409.12|405.02|784
1626021600000|2021-07-11 16:40:00|410.08|405.98|410.58|406.48|411.06|406.96|409.68|405.58|529
1626021900000|2021-07-11 16:45:00|410.59|406.49|411.07|406.97|411.07|406.97|409.35|405.25|617
1626022200000|2021-07-11 16:50:00|411.08|406.98|411.5|407.4|411.5|407.4|410.12|406.02|541
1626022500000|2021-07-11 16:55:00|411.52|407.42|411.24|407.14|411.94|407.84|410.67|406.57|612
1626022800000|2021-07-11 17:00:00|411.25|407.15|411.53|407.43|411.82|407.72|410.7|406.6|504
1626023100000|2021-07-11 17:05:00|411.52|407.42|411.36|407.26|411.53|407.43|411.12|407.02|430
1626023400000|2021-07-11 17:10:00|411.35|407.25|411.4|407.3|411.44|407.34|411.21|407.11|233
1626023700000|2021-07-11 17:15:00|411.41|407.31|411.02|406.92|411.6|407.5|411.01|406.91|234
1626024000000|2021-07-11 17:20:00|411.01|406.91|411.9|407.8|411.91|407.81|411|406.9|251
1626024300000|2021-07-11 17:25:00|411.91|407.81|413.7|409.6|413.97|409.87|411.65|407.55|358
1626024600000|2021-07-11 17:30:00|413.71|409.61|411.12|407.02|414.07|409.97|411.11|407.01|442
1626024900000|2021-07-11 17:35:00|411.13|407.03|410.48|406.38|411.33|407.23|410.29|406.19|337
1626025200000|2021-07-11 17:40:00|410.47|406.37|411.58|407.48|411.84|407.74|410.47|406.37|382
1626025500000|2021-07-11 17:45:00|411.56|407.46|411.87|407.77|412.76|408.66|411.1|407|298
1626025800000|2021-07-11 17:50:00|411.84|407.74|412.04|407.94|412.64|408.54|411.26|407.16|475
1626026100000|2021-07-11 17:55:00|412.02|407.92|410.6|406.5|412.04|407.94|410.24|406.14|435
1626026400000|2021-07-11 18:00:00|410.61|406.51|410.33|406.23|411.09|406.99|409.76|405.66|423
1626026700000|2021-07-11 18:05:00|410.35|406.25|409.93|405.83|410.39|406.29|409.86|405.76|354
1626027000000|2021-07-11 18:10:00|409.95|405.85|409.56|405.46|410.18|406.08|409.21|405.11|317
1626027300000|2021-07-11 18:15:00|409.57|405.47|409.54|405.44|410.66|406.56|409.5|405.4|387
1626027600000|2021-07-11 18:20:00|409.56|405.46|409.97|405.87|410.14|406.04|409.31|405.21|351
1626027900000|2021-07-11 18:25:00|409.9|405.8|410.05|405.95|410.07|405.97|409.35|405.25|396
1626028200000|2021-07-11 18:30:00|410.03|405.93|410.15|406.05|410.69|406.59|410.01|405.91|354
1626028500000|2021-07-11 18:35:00|410.14|406.04|410.45|406.35|410.58|406.48|409.86|405.76|402
1626028800000|2021-07-11 18:40:00|410.44|406.34|411.31|407.21|411.34|407.24|409.85|405.75|389
1626029100000|2021-07-11 18:45:00|411.3|407.2|410.41|406.31|411.31|407.21|410.32|406.22|366
1626029400000|2021-07-11 18:50:00|410.4|406.3|411.23|407.13|411.25|407.15|410.32|406.22|273
1626029700000|2021-07-11 18:55:00|411.24|407.14|410.82|406.72|411.26|407.16|410.22|406.12|265
1626030000000|2021-07-11 19:00:00|410.81|406.71|410.9|406.8|411.24|407.14|410.34|406.24|487
1626030300000|2021-07-11 19:05:00|410.92|406.82|410.58|406.48|411.16|407.06|410.24|406.14|404
1626030600000|2021-07-11 19:10:00|410.59|406.49|410.78|406.68|411.44|407.34|410.58|406.48|309
1626030900000|2021-07-11 19:15:00|410.76|406.66|410.53|406.43|410.96|406.86|410.38|406.28|329
1626031200000|2021-07-11 19:20:00|410.54|406.44|410.88|406.78|410.88|406.78|410.42|406.32|272
1626031500000|2021-07-11 19:25:00|410.87|406.77|410.53|406.43|410.94|406.84|410.37|406.27|211
1626031800000|2021-07-11 19:30:00|410.55|406.45|411.52|407.42|411.54|407.44|410.31|406.21|269
1626032100000|2021-07-11 19:35:00|411.51|407.41|410.33|406.23|411.57|407.47|410.33|406.23|321
1626032400000|2021-07-11 19:40:00|410.3|406.2|410.99|406.89|410.99|406.89|410.3|406.2|248
1626032700000|2021-07-11 19:45:00|410.98|406.88|411.48|407.38|412.68|408.58|410.64|406.54|369
1626033000000|2021-07-11 19:50:00|411.49|407.39|409.6|405.5|411.49|407.39|409.39|405.29|414
1626033300000|2021-07-11 19:55:00|409.61|405.51|410.36|406.26|410.52|406.42|409.61|405.51|343
1626033600000|2021-07-11 20:00:00|410.33|406.23|410.75|406.65|410.89|406.79|409.33|405.23|468
1626033900000|2021-07-11 20:05:00|410.77|406.67|411.99|407.89|411.99|407.89|410.75|406.65|387
1626034200000|2021-07-11 20:10:00|412|407.9|411.38|407.28|412.08|407.98|411.38|407.28|307
1626034500000|2021-07-11 20:15:00|411.4|407.3|411.31|407.21|411.73|407.63|411.31|407.21|222
1626034800000|2021-07-11 20:20:00|411.32|407.22|411.73|407.63|411.77|407.67|410.46|406.36|357
1626035100000|2021-07-11 20:25:00|411.74|407.64|411.99|407.89|412.92|408.82|411.56|407.46|358
1626035400000|2021-07-11 20:30:00|412|407.9|412.47|408.37|412.47|408.37|411.24|407.14|358
1626035700000|2021-07-11 20:35:00|412.45|408.35|411.25|407.15|412.48|408.38|411.24|407.14|346
1626036000000|2021-07-11 20:40:00|411.24|407.14|410.72|406.62|411.27|407.17|410.46|406.36|341
1626036300000|2021-07-11 20:45:00|410.7|406.6|410|405.9|410.98|406.88|409.64|405.54|306
1626036600000|2021-07-11 20:50:00|409.99|405.89|410.77|406.67|410.81|406.71|409.95|405.85|278
1626036900000|2021-07-11 20:55:00|410.78|406.68|409.18|405.08|410.78|406.68|409.06|404.96|425
1626037200000|2021-07-11 21:00:00|409.19|405.09|408.39|404.29|409.19|405.09|408.28|404.18|517
1626037500000|2021-07-11 21:05:00|408.38|404.28|406.38|402.28|408.39|404.29|405.84|401.74|665
1626037800000|2021-07-11 21:10:00|406.39|402.29|408.49|404.39|408.51|404.41|406.39|402.29|342
1626038100000|2021-07-11 21:15:00|408.5|404.4|411.62|407.52|411.63|407.53|408.5|404.4|364
1626038400000|2021-07-11 21:20:00|411.72|407.62|412.86|408.76|412.86|408.76|410.9|406.8|347
1626038700000|2021-07-11 21:25:00|412.84|408.74|413.43|409.33|413.61|409.51|412.56|408.46|265
1626039000000|2021-07-11 21:30:00|413.42|409.32|413.93|409.83|415.59|411.49|411.69|407.59|579
1626039300000|2021-07-11 21:35:00|413.9|409.8|414.24|410.14|415.85|411.75|413.83|409.73|506
1626039600000|2021-07-11 21:40:00|414.25|410.15|414.31|410.21|414.31|410.21|413.58|409.48|430
1626039900000|2021-07-11 21:45:00|414.32|410.22|415.15|411.05|415.24|411.14|414.32|410.22|367
1626040200000|2021-07-11 21:50:00|415.14|411.04|414.93|410.83|415.26|411.16|414.7|410.6|373
1626040500000|2021-07-11 21:55:00|414.94|410.84|416.28|412.18|417.38|413.28|414.79|410.69|551
1626040800000|2021-07-11 22:00:00|416.3|412.2|415.51|411.41|417.55|413.45|415.22|411.12|571
1626041100000|2021-07-11 22:05:00|415.52|411.42|414.98|410.88|415.78|411.68|414.67|410.57|660
1626041400000|2021-07-11 22:10:00|414.94|410.84|415.21|411.11|415.68|411.58|414.82|410.72|450
1626041700000|2021-07-11 22:15:00|415.18|411.08|413.57|409.47|415.18|411.08|413.02|408.92|565
1626042000000|2021-07-11 22:20:00|413.58|409.48|413.6|409.5|413.83|409.73|413.24|409.14|352
1626042300000|2021-07-11 22:25:00|413.58|409.48|413.28|409.18|413.7|409.6|412.62|408.52|496
1626042600000|2021-07-11 22:30:00|413.27|409.17|412.58|408.48|413.82|409.72|412.58|408.48|418
1626042900000|2021-07-11 22:35:00|412.6|408.5|412.79|408.69|413.11|409.01|412.26|408.16|407
1626043200000|2021-07-11 22:40:00|412.77|408.67|412.69|408.59|412.88|408.78|412.28|408.18|435
1626043500000|2021-07-11 22:45:00|412.7|408.6|413.35|409.25|413.35|409.25|412.01|407.91|325
1626043800000|2021-07-11 22:50:00|413.3|409.2|413.03|408.93|413.4|409.3|412.28|408.18|391
1626044100000|2021-07-11 22:55:00|413.02|408.92|413.01|408.91|413.11|409.01|412.68|408.58|365
1626044400000|2021-07-11 23:00:00|412.98|408.88|411.56|407.46|413.1|409|411.09|406.99|413
1626044700000|2021-07-11 23:05:00|411.58|407.48|410.94|406.84|411.59|407.49|410.88|406.78|322
1626045000000|2021-07-11 23:10:00|410.97|406.87|409.96|405.86|411.16|407.06|409.76|405.66|390
1626045300000|2021-07-11 23:15:00|409.95|405.85|409.67|405.57|410|405.9|409.06|404.96|412
1626045600000|2021-07-11 23:20:00|409.64|405.54|409.47|405.37|410.36|406.26|409.38|405.28|459
1626045900000|2021-07-11 23:25:00|409.43|405.33|409.73|405.63|409.88|405.78|409.43|405.33|377
1626046200000|2021-07-11 23:30:00|409.76|405.66|409.87|405.77|410.32|406.22|409.52|405.42|290
1626046500000|2021-07-11 23:35:00|409.84|405.74|408.48|404.38|410|405.9|408.48|404.38|368
1626046800000|2021-07-11 23:40:00|408.5|404.4|408.89|404.79|409.01|404.91|408.2|404.1|439
1626047100000|2021-07-11 23:45:00|408.88|404.78|409.13|405.03|409.18|405.08|408.54|404.44|315
1626047400000|2021-07-11 23:50:00|409.01|404.91|408.96|404.86|409.18|405.08|408.38|404.28|337
1626047700000|2021-07-11 23:55:00|408.95|404.85|409.8|405.7|409.9|405.8|408.28|404.18|355
1626048000000|2021-07-12 00:00:00|409.76|405.66|410.08|405.98|410.29|406.19|409.04|404.94|571
1626048300000|2021-07-12 00:05:00|410|405.9|409.45|405.35|410.08|405.98|408.94|404.84|424
1626048600000|2021-07-12 00:10:00|409.42|405.32|406.98|402.88|409.42|405.32|406.5|402.4|579
1626048900000|2021-07-12 00:15:00|406.96|402.86|409.96|405.86|410.01|405.91|406.66|402.56|506
1626049200000|2021-07-12 00:20:00|409.98|405.88|423.04|418.94|423.58|419.48|409.81|405.71|860
1626049500000|2021-07-12 00:25:00|423|418.9|420.77|416.67|425.66|421.56|418.84|414.74|874
1626049800000|2021-07-12 00:30:00|420.75|416.65|420.54|416.44|421.89|417.79|420.36|416.26|652
1626050100000|2021-07-12 00:35:00|420.56|416.46|423.99|419.89|424.35|420.25|420.52|416.42|739
1626050400000|2021-07-12 00:40:00|423.98|419.88|421.42|417.32|424.15|420.05|421.06|416.96|623
1626050700000|2021-07-12 00:45:00|421.37|417.27|418.28|414.18|421.48|417.38|417.84|413.74|644
1626051000000|2021-07-12 00:50:00|418.3|414.2|418.89|414.79|419.33|415.23|417.76|413.66|492
1626051300000|2021-07-12 00:55:00|418.92|414.82|418.09|413.99|418.96|414.86|417.79|413.69|386
1626051600000|2021-07-12 01:00:00|418.13|414.03|417.62|413.52|418.57|414.47|417.6|413.5|435
1626051900000|2021-07-12 01:05:00|417.61|413.51|421.84|417.74|423.68|419.58|417.56|413.46|665
1626052200000|2021-07-12 01:10:00|421.83|417.73|421.67|417.57|421.94|417.84|420.45|416.35|555
1626052500000|2021-07-12 01:15:00|421.66|417.56|422.38|418.28|422.62|418.52|420.73|416.63|555
1626052800000|2021-07-12 01:20:00|422.34|418.24|431.03|426.93|431.82|427.72|422.11|418.01|856
1626053100000|2021-07-12 01:25:00|431.07|426.97|429.96|425.86|431.82|427.72|428.26|424.16|818
1626053400000|2021-07-12 01:30:00|429.97|425.87|436.37|432.27|436.37|432.27|429.28|425.18|799
1626053700000|2021-07-12 01:35:00|436.5|432.4|436.44|432.34|438.26|434.16|435.32|431.22|797
1626054000000|2021-07-12 01:40:00|436.42|432.32|433.62|429.52|436.74|432.64|432.99|428.89|795
1626054300000|2021-07-12 01:45:00|433.6|429.5|431.29|427.19|433.61|429.51|430.62|426.52|682
1626054600000|2021-07-12 01:50:00|431.3|427.2|431.45|427.35|432.39|428.29|429.69|425.59|622
1626054900000|2021-07-12 01:55:00|431.52|427.42|431.94|427.84|432.32|428.22|430.83|426.73|535
1626055200000|2021-07-12 02:00:00|431.93|427.83|430.65|426.55|432.18|428.08|430.3|426.2|478
1626055500000|2021-07-12 02:05:00|430.66|426.56|428.46|424.36|430.69|426.59|428.18|424.08|631
1626055800000|2021-07-12 02:10:00|428.48|424.38|429.65|425.55|430.11|426.01|428.36|424.26|567
1626056100000|2021-07-12 02:15:00|429.67|425.57|431.4|427.3|431.4|427.3|428.99|424.89|602
1626056400000|2021-07-12 02:20:00|431.41|427.31|432.37|428.27|432.71|428.61|431.41|427.31|523
1626056700000|2021-07-12 02:25:00|432.36|428.26|434.86|430.76|436.42|432.32|431.55|427.45|486
1626057000000|2021-07-12 02:30:00|434.85|430.75|434.73|430.63|437.86|433.76|434.3|430.2|751
1626057300000|2021-07-12 02:35:00|434.72|430.62|433.72|429.62|434.73|430.63|432.99|428.89|545
1626057600000|2021-07-12 02:40:00|433.71|429.61|431.62|427.52|433.75|429.65|431.46|427.36|549
1626057900000|2021-07-12 02:45:00|431.64|427.54|432.41|428.31|433.68|429.58|431.29|427.19|504
1626058200000|2021-07-12 02:50:00|432.36|428.26|433.61|429.51|434.31|430.21|431.66|427.56|549
1626058500000|2021-07-12 02:55:00|433.62|429.52|432.94|428.84|434.58|430.48|432.73|428.63|646
1626058800000|2021-07-12 03:00:00|432.89|428.79|435.28|431.18|435.36|431.26|432.69|428.59|585
1626059100000|2021-07-12 03:05:00|435.32|431.22|435.65|431.55|436.93|432.83|435.32|431.22|635
1626059400000|2021-07-12 03:10:00|435.64|431.54|436.76|432.66|438.08|433.98|435.54|431.44|681
1626059700000|2021-07-12 03:15:00|436.78|432.68|438.5|434.4|439.39|435.29|436.78|432.68|718
1626060000000|2021-07-12 03:20:00|438.47|434.37|435.55|431.45|438.48|434.38|435.32|431.22|606
1626060300000|2021-07-12 03:25:00|435.56|431.46|435.96|431.86|436.39|432.29|433.92|429.82|603
1626060600000|2021-07-12 03:30:00|435.95|431.85|434.03|429.93|436.17|432.07|433.8|429.7|647
1626060900000|2021-07-12 03:35:00|434.04|429.94|434.64|430.54|435.3|431.2|433.55|429.45|540
1626061200000|2021-07-12 03:40:00|434.57|430.47|436.78|432.68|437.13|433.03|433.34|429.24|523
1626061500000|2021-07-12 03:45:00|436.84|432.74|436.2|432.1|437.1|433|435.22|431.12|497
1626061800000|2021-07-12 03:50:00|436.21|432.11|436.22|432.12|437.48|433.38|436.03|431.93|475
1626062100000|2021-07-12 03:55:00|436.24|432.14|435.84|431.74|436.44|432.34|435.24|431.14|436
1626062400000|2021-07-12 04:00:00|435.86|431.76|435|430.9|437.08|432.98|434.95|430.85|608
1626062700000|2021-07-12 04:05:00|434.99|430.89|433.62|429.52|435|430.9|433.37|429.27|528
1626063000000|2021-07-12 04:10:00|433.63|429.53|435.24|431.14|435.4|431.3|433.59|429.49|507
1626063300000|2021-07-12 04:15:00|435.19|431.09|434.27|430.17|435.46|431.36|434.1|430|483
1626063600000|2021-07-12 04:20:00|434.31|430.21|433.07|428.97|435.1|431|432.9|428.8|551
1626063900000|2021-07-12 04:25:00|433.08|428.98|432.9|428.8|433.24|429.14|432.21|428.11|518
1626064200000|2021-07-12 04:30:00|432.89|428.79|431.77|427.67|433.44|429.34|431.31|427.21|546
1626064500000|2021-07-12 04:35:00|431.8|427.7|431.49|427.39|431.89|427.79|430.68|426.58|509
1626064800000|2021-07-12 04:40:00|431.48|427.38|431.79|427.69|432.21|428.11|430.7|426.6|506
1626065100000|2021-07-12 04:45:00|431.75|427.65|433.17|429.07|433.48|429.38|431.74|427.64|473
1626065400000|2021-07-12 04:50:00|433.11|429.01|431.03|426.93|433.17|429.07|430.95|426.85|407
1626065700000|2021-07-12 04:55:00|431.07|426.97|430.41|426.31|431.07|426.97|429.65|425.55|406
1626066000000|2021-07-12 05:00:00|430.4|426.3|431.28|427.18|432.74|428.64|430.35|426.25|486
1626066300000|2021-07-12 05:05:00|431.25|427.15|430.48|426.38|431.52|427.42|430.48|426.38|455
1626066600000|2021-07-12 05:10:00|430.49|426.39|429.91|425.81|431.17|427.07|429.7|425.6|447
1626066900000|2021-07-12 05:15:00|429.87|425.77|431.29|427.19|432.39|428.29|429.48|425.38|471
1626067200000|2021-07-12 05:20:00|431.25|427.15|430.89|426.79|431.49|427.39|430.64|426.54|499
1626067500000|2021-07-12 05:25:00|430.91|426.81|431.97|427.87|432.01|427.91|430.78|426.68|412
1626067800000|2021-07-12 05:30:00|431.95|427.85|432.85|428.75|433|428.9|431.74|427.64|482
1626068100000|2021-07-12 05:35:00|432.86|428.76|433.49|429.39|433.54|429.44|432.6|428.5|388
1626068400000|2021-07-12 05:40:00|433.51|429.41|434.39|430.29|434.45|430.35|433.46|429.36|403
1626068700000|2021-07-12 05:45:00|434.36|430.26|430.93|426.83|434.41|430.31|430.14|426.04|593
1626069000000|2021-07-12 05:50:00|430.92|426.82|432.59|428.49|432.6|428.5|430.83|426.73|417
1626069300000|2021-07-12 05:55:00|432.65|428.55|432.54|428.44|432.65|428.55|431.78|427.68|431
1626069600000|2021-07-12 06:00:00|432.53|428.43|430.78|426.68|432.64|428.54|430.42|426.32|558
1626069900000|2021-07-12 06:05:00|430.79|426.69|431.29|427.19|431.29|427.19|430.6|426.5|343
1626070200000|2021-07-12 06:10:00|431.27|427.17|430.72|426.62|431.49|427.39|430.59|426.49|369
1626070500000|2021-07-12 06:15:00|430.73|426.63|430.48|426.38|430.8|426.7|429.82|425.72|423
1626070800000|2021-07-12 06:20:00|430.52|426.42|430.72|426.62|430.92|426.82|429.83|425.73|434
1626071100000|2021-07-12 06:25:00|430.71|426.61|431.31|427.21|432.46|428.36|430.71|426.61|387
1626071400000|2021-07-12 06:30:00|431.3|427.2|431.91|427.81|432.22|428.12|431.3|427.2|378
1626071700000|2021-07-12 06:35:00|431.9|427.8|432.85|428.75|432.98|428.88|431.89|427.79|373
1626072000000|2021-07-12 06:40:00|432.9|428.8|433.2|429.1|434.02|429.92|432.73|428.63|429
1626072300000|2021-07-12 06:45:00|433.24|429.14|434.09|429.99|434.14|430.04|433.11|429.01|341
1626072600000|2021-07-12 06:50:00|434.08|429.98|433.42|429.32|434.15|430.05|433.21|429.11|496
1626072900000|2021-07-12 06:55:00|433.44|429.34|434.04|429.94|434.04|429.94|433.19|429.09|417
1626073200000|2021-07-12 07:00:00|434.05|429.95|434.63|430.53|434.67|430.57|433.97|429.87|455
1626073500000|2021-07-12 07:05:00|434.64|430.54|433.04|428.94|434.64|430.54|432.57|428.47|457
1626073800000|2021-07-12 07:10:00|432.96|428.86|433.28|429.18|433.47|429.37|432.88|428.78|341
1626074100000|2021-07-12 07:15:00|433.26|429.16|433.11|429.01|433.99|429.89|433.07|428.97|448
1626074400000|2021-07-12 07:20:00|433.14|429.04|432.18|428.08|433.22|429.12|431.97|427.87|377
1626074700000|2021-07-12 07:25:00|432.16|428.06|433.65|429.55|433.65|429.55|432.16|428.06|381
1626075000000|2021-07-12 07:30:00|433.62|429.52|433.78|429.68|433.8|429.7|433.15|429.05|385
1626075300000|2021-07-12 07:35:00|433.8|429.7|432.7|428.6|433.93|429.83|432.6|428.5|446
1626075600000|2021-07-12 07:40:00|432.65|428.55|432.73|428.63|432.82|428.72|431.94|427.84|408
1626075900000|2021-07-12 07:45:00|432.74|428.64|431.03|426.93|432.75|428.65|430.39|426.29|509
1626076200000|2021-07-12 07:50:00|431|426.9|431.58|427.48|431.88|427.78|430.65|426.55|495
1626076500000|2021-07-12 07:55:00|431.59|427.49|431.39|427.29|431.66|427.56|430.95|426.85|363
1626076800000|2021-07-12 08:00:00|431.38|427.28|430.81|426.71|431.4|427.3|430.71|426.61|501
1626077100000|2021-07-12 08:05:00|430.8|426.7|432.51|428.41|432.53|428.43|430.8|426.7|360
1626077400000|2021-07-12 08:10:00|432.5|428.4|433.66|429.56|433.7|429.6|432.5|428.4|364
1626077700000|2021-07-12 08:15:00|433.65|429.55|434.29|430.19|434.39|430.29|432.72|428.62|363
1626078000000|2021-07-12 08:20:00|434.28|430.18|433.14|429.04|434.28|430.18|433.06|428.96|396
1626078300000|2021-07-12 08:25:00|433.16|429.06|432.13|428.03|433.31|429.21|432.04|427.94|345
1626078600000|2021-07-12 08:30:00|432.12|428.02|431.49|427.39|432.23|428.13|430.78|426.68|433
1626078900000|2021-07-12 08:35:00|431.51|427.41|432.07|427.97|432.35|428.25|431.49|427.39|386
1626079200000|2021-07-12 08:40:00|432.09|427.99|432|427.9|432.24|428.14|431.46|427.36|348
1626079500000|2021-07-12 08:45:00|431.96|427.86|431.25|427.15|432.45|428.35|431.14|427.04|385
1626079800000|2021-07-12 08:50:00|431.28|427.18|430.43|426.33|431.63|427.53|430.31|426.21|365
1626080100000|2021-07-12 08:55:00|430.42|426.32|431.48|427.38|431.94|427.84|430.1|426|495
1626080400000|2021-07-12 09:00:00|431.49|427.39|431.76|427.66|431.77|427.67|430.55|426.45|426
1626080700000|2021-07-12 09:05:00|431.77|427.67|431.67|427.57|432.45|428.35|431.5|427.4|352
1626081000000|2021-07-12 09:10:00|431.65|427.55|431.25|427.15|432.03|427.93|431.08|426.98|353
1626081300000|2021-07-12 09:15:00|431.26|427.16|430.79|426.69|431.28|427.18|430.2|426.1|478
1626081600000|2021-07-12 09:20:00|430.74|426.64|427.65|423.55|430.92|426.82|427.24|423.14|521
1626081900000|2021-07-12 09:25:00|427.66|423.56|427.64|423.54|428.89|424.79|427.14|423.04|602
1626082200000|2021-07-12 09:30:00|427.62|423.52|428.57|424.47|428.68|424.58|427.29|423.19|394
1626082500000|2021-07-12 09:35:00|428.58|424.48|427.23|423.13|428.59|424.49|427.23|423.13|410
1626082800000|2021-07-12 09:40:00|427.22|423.12|427.33|423.23|427.78|423.68|427.16|423.06|381
1626083100000|2021-07-12 09:45:00|427.28|423.18|427.82|423.72|428.58|424.48|427.27|423.17|410
1626083400000|2021-07-12 09:50:00|427.8|423.7|426.98|422.88|428.15|424.05|426.98|422.88|431
1626083700000|2021-07-12 09:55:00|426.94|422.84|423.33|419.23|426.94|422.84|423.12|419.02|681
1626084000000|2021-07-12 10:00:00|423.36|419.26|420.01|415.91|423.41|419.31|418.72|414.62|828
1626084300000|2021-07-12 10:05:00|420|415.9|417.24|413.14|420.27|416.17|415.34|411.24|754
1626084600000|2021-07-12 10:10:00|417.32|413.22|418.27|414.17|419.49|415.39|417.14|413.04|659
1626084900000|2021-07-12 10:15:00|418.26|414.16|419.4|415.3|419.69|415.59|416.86|412.76|668
1626085200000|2021-07-12 10:20:00|419.42|415.32|418.62|414.52|420.62|416.52|418.4|414.3|552
1626085500000|2021-07-12 10:25:00|418.61|414.51|419.41|415.31|420.13|416.03|418.61|414.51|480
1626085800000|2021-07-12 10:30:00|419.38|415.28|419.93|415.83|420.22|416.12|417.7|413.6|551
1626086100000|2021-07-12 10:35:00|419.9|415.8|420.32|416.22|420.91|416.81|419.74|415.64|470
1626086400000|2021-07-12 10:40:00|420.3|416.2|418.44|414.34|420.3|416.2|418.12|414.02|520
1626086700000|2021-07-12 10:45:00|418.5|414.4|418.44|414.34|419.26|415.16|418.18|414.08|436
1626087000000|2021-07-12 10:50:00|418.43|414.33|419.08|414.98|419.35|415.25|417.68|413.58|592
1626087300000|2021-07-12 10:55:00|419.07|414.97|419.61|415.51|419.73|415.63|418.81|414.71|331
1626087600000|2021-07-12 11:00:00|419.6|415.5|419.09|414.99|419.78|415.68|418.44|414.34|417
1626087900000|2021-07-12 11:05:00|419.1|415|418.39|414.29|419.77|415.67|418.26|414.16|551
1626088200000|2021-07-12 11:10:00|418.41|414.31|418.63|414.53|418.9|414.8|417.65|413.55|582
1626088500000|2021-07-12 11:15:00|418.62|414.52|420.49|416.39|420.57|416.47|418.1|414|355
1626088800000|2021-07-12 11:20:00|420.5|416.4|420.23|416.13|420.5|416.4|419.67|415.57|496
1626089100000|2021-07-12 11:25:00|420.22|416.12|419.8|415.7|420.24|416.14|419.61|415.51|396
1626089400000|2021-07-12 11:30:00|419.81|415.71|424.85|420.75|425.49|421.39|419.57|415.47|504
1626089700000|2021-07-12 11:35:00|424.72|420.62|422.21|418.11|424.72|420.62|422.11|418.01|701
1626090000000|2021-07-12 11:40:00|422.27|418.17|422.38|418.28|422.54|418.44|420.94|416.84|488
1626090300000|2021-07-12 11:45:00|422.4|418.3|421.79|417.69|422.5|418.4|420.58|416.48|504
1626090600000|2021-07-12 11:50:00|421.84|417.74|421.64|417.54|422.34|418.24|421.12|417.02|543
1626090900000|2021-07-12 11:55:00|421.58|417.48|420.18|416.08|422.16|418.06|420.18|416.08|489
1626091200000|2021-07-12 12:00:00|420.19|416.09|421.36|417.26|421.49|417.39|419.42|415.32|604
1626091500000|2021-07-12 12:05:00|421.35|417.25|424.03|419.93|424.15|420.05|421.35|417.25|603
1626091800000|2021-07-12 12:10:00|424.02|419.92|424|419.9|424.08|419.98|422.3|418.2|461
1626092100000|2021-07-12 12:15:00|423.95|419.85|424.07|419.97|424.07|419.97|422.37|418.27|467
1626092400000|2021-07-12 12:20:00|424.04|419.94|424.46|420.36|425.23|421.13|423.91|419.81|516
1626092700000|2021-07-12 12:25:00|424.44|420.34|422.91|418.81|424.61|420.51|422.43|418.33|585
1626093000000|2021-07-12 12:30:00|422.92|418.82|421.07|416.97|422.92|418.82|419.87|415.77|657
1626093300000|2021-07-12 12:35:00|421.08|416.98|421.34|417.24|422.46|418.36|420.82|416.72|545
1626093600000|2021-07-12 12:40:00|421.32|417.22|421.66|417.56|421.85|417.75|421.19|417.09|489
1626093900000|2021-07-12 12:45:00|421.65|417.55|423.39|419.29|423.4|419.3|420.19|416.09|590
1626094200000|2021-07-12 12:50:00|423.37|419.27|423.78|419.68|424.29|420.19|422.7|418.6|523
1626094500000|2021-07-12 12:55:00|423.75|419.65|423.15|419.05|424.11|420.01|423.07|418.97|343
1626094800000|2021-07-12 13:00:00|423.18|419.08|423.33|419.23|423.53|419.43|421.61|417.51|445
1626095100000|2021-07-12 13:05:00|423.32|419.22|423.31|419.21|424.11|420.01|423.02|418.92|462
1626095400000|2021-07-12 13:10:00|423.33|419.23|423.38|419.28|423.7|419.6|422.69|418.59|449
1626095700000|2021-07-12 13:15:00|423.36|419.26|423.67|419.57|424.73|420.63|423.32|419.22|464
1626096000000|2021-07-12 13:20:00|423.66|419.56|422.23|418.13|423.67|419.57|421.1|417|645
1626096300000|2021-07-12 13:25:00|422.21|418.11|422.69|418.59|422.9|418.8|421.95|417.85|391
1626096600000|2021-07-12 13:30:00|422.66|418.56|422.36|418.26|422.66|418.56|421.09|416.99|455
1626096900000|2021-07-12 13:35:00|422.35|418.25|422.69|418.59|423.41|419.31|422.03|417.93|377
1626097200000|2021-07-12 13:40:00|422.7|418.6|421.86|417.76|422.71|418.61|421.69|417.59|351
1626097500000|2021-07-12 13:45:00|421.84|417.74|423.49|419.39|423.49|419.39|421.76|417.66|368
1626097800000|2021-07-12 13:50:00|423.44|419.34|434.04|429.94|434.23|430.13|423.39|419.29|551
1626098100000|2021-07-12 13:55:00|433.99|429.89|432.37|428.27|434.6|430.5|432.06|427.96|796
1626098400000|2021-07-12 14:00:00|432.35|428.25|430.53|426.43|432.39|428.29|429.02|424.92|747
1626098700000|2021-07-12 14:05:00|430.5|426.4|427.75|423.65|430.5|426.4|427.63|423.53|593
1626099000000|2021-07-12 14:10:00|427.76|423.66|428.4|424.3|428.56|424.46|426.98|422.88|491
1626099300000|2021-07-12 14:15:00|428.39|424.29|425.43|421.33|428.45|424.35|424.73|420.63|649
1626099600000|2021-07-12 14:20:00|425.45|421.35|424.37|420.27|425.47|421.37|423.73|419.63|612
1626099900000|2021-07-12 14:25:00|424.38|420.28|424.71|420.61|425.87|421.77|424.29|420.19|532
1626100200000|2021-07-12 14:30:00|424.7|420.6|425|420.9|426.3|422.2|424.69|420.59|461
1626100500000|2021-07-12 14:35:00|425.01|420.91|426.63|422.53|427.61|423.51|424.97|420.87|465
1626100800000|2021-07-12 14:40:00|426.62|422.52|425.73|421.63|426.97|422.87|425.64|421.54|395
1626101100000|2021-07-12 14:45:00|425.69|421.59|427.07|422.97|427.43|423.33|424.71|420.61|491
1626101400000|2021-07-12 14:50:00|427.08|422.98|426.22|422.12|427.08|422.98|425.58|421.48|513
1626101700000|2021-07-12 14:55:00|426.15|422.05|425.39|421.29|426.6|422.5|425.38|421.28|533
1626102000000|2021-07-12 15:00:00|425.38|421.28|420.95|416.85|425.8|421.7|419.9|415.8|767
1626102300000|2021-07-12 15:05:00|420.94|416.84|424.4|420.3|424.8|420.7|420.94|416.84|625
1626102600000|2021-07-12 15:10:00|424.33|420.23|424.46|420.36|424.68|420.58|422.38|418.28|628
1626102900000|2021-07-12 15:15:00|424.52|420.42|424.85|420.75|425.02|420.92|423.16|419.06|555
1626103200000|2021-07-12 15:20:00|424.93|420.83|422.84|418.74|426.4|422.3|422.83|418.73|589
1626103500000|2021-07-12 15:25:00|422.8|418.7|424.8|420.7|425.58|421.48|422.58|418.48|601
1626103800000|2021-07-12 15:30:00|424.84|420.74|425.78|421.68|426.17|422.07|424.76|420.66|583
1626104100000|2021-07-12 15:35:00|425.86|421.76|425.55|421.45|426.04|421.94|424.99|420.89|509
1626104400000|2021-07-12 15:40:00|425.62|421.52|424.9|420.8|425.65|421.55|424.84|420.74|509
1626104700000|2021-07-12 15:45:00|424.92|420.82|426.68|422.58|427.46|423.36|424.89|420.79|563
1626105000000|2021-07-12 15:50:00|426.66|422.56|427.74|423.64|427.84|423.74|426.6|422.5|489
1626105300000|2021-07-12 15:55:00|427.79|423.69|426.3|422.2|427.8|423.7|426.18|422.08|484
1626105600000|2021-07-12 16:00:00|426.27|422.17|431.09|426.99|432.68|428.58|426.18|422.08|648
1626105900000|2021-07-12 16:05:00|431.07|426.97|427.52|423.42|431.08|426.98|427.47|423.37|665
1626106200000|2021-07-12 16:10:00|427.53|423.43|420.2|416.1|427.57|423.47|420.2|416.1|729
1626106500000|2021-07-12 16:15:00|420.14|416.04|418.98|414.88|420.86|416.76|417.88|413.78|675
1626106800000|2021-07-12 16:20:00|419.03|414.93|418.88|414.78|420.35|416.25|418.45|414.35|536
1626107100000|2021-07-12 16:25:00|418.85|414.75|419.54|415.44|420.39|416.29|418.28|414.18|543
1626107400000|2021-07-12 16:30:00|419.56|415.46|422.33|418.23|422.53|418.43|419.33|415.23|438
1626107700000|2021-07-12 16:35:00|422.34|418.24|420.69|416.59|422.63|418.53|420.28|416.18|594
1626108000000|2021-07-12 16:40:00|420.7|416.6|418.07|413.97|421.17|417.07|417.08|412.98|569
1626108300000|2021-07-12 16:45:00|418.11|414.01|418.77|414.67|419.5|415.4|416.93|412.83|667
1626108600000|2021-07-12 16:50:00|418.7|414.6|420.15|416.05|420.15|416.05|418.34|414.24|296
1626108900000|2021-07-12 16:55:00|420.12|416.02|418.57|414.47|420.32|416.22|418.28|414.18|493
1626109200000|2021-07-12 17:00:00|418.55|414.45|419.42|415.32|420.39|416.29|417.5|413.4|605
1626109500000|2021-07-12 17:05:00|419.46|415.36|419.69|415.59|420.58|416.48|419.46|415.36|433
1626109800000|2021-07-12 17:10:00|419.48|415.38|419.57|415.47|420.67|416.57|419.31|415.21|378
1626110100000|2021-07-12 17:15:00|419.54|415.44|418.33|414.23|419.62|415.52|417.15|413.05|541
1626110400000|2021-07-12 17:20:00|418.36|414.26|418.81|414.71|420.47|416.37|418.15|414.05|487
1626110700000|2021-07-12 17:25:00|418.82|414.72|420.92|416.82|421.12|417.02|418.82|414.72|516
1626111000000|2021-07-12 17:30:00|420.88|416.78|418.08|413.98|420.92|416.82|417.92|413.82|573
1626111300000|2021-07-12 17:35:00|418.05|413.95|418.39|414.29|419.2|415.1|417.42|413.32|633
1626111600000|2021-07-12 17:40:00|418.38|414.28|419.7|415.6|419.8|415.7|418.29|414.19|376
1626111900000|2021-07-12 17:45:00|419.74|415.64|419.32|415.22|420.65|416.55|418.9|414.8|361
1626112200000|2021-07-12 17:50:00|419.34|415.24|419.32|415.22|420.14|416.04|417.89|413.79|557
1626112500000|2021-07-12 17:55:00|419.29|415.19|417.86|413.76|419.86|415.76|417.83|413.73|582
1626112800000|2021-07-12 18:00:00|417.87|413.77|419.21|415.11|419.47|415.37|417.59|413.49|462
1626113100000|2021-07-12 18:05:00|419.2|415.1|419.01|414.91|419.6|415.5|418.35|414.25|458
1626113400000|2021-07-12 18:10:00|419.05|414.95|415.81|411.71|419.16|415.06|415.68|411.58|515
1626113700000|2021-07-12 18:15:00|415.82|411.72|414.57|410.47|416.15|412.05|412.4|408.3|724
1626114000000|2021-07-12 18:20:00|414.55|410.45|414.8|410.7|414.83|410.73|413.03|408.93|538
1626114300000|2021-07-12 18:25:00|414.85|410.75|415.26|411.16|416.22|412.12|414.69|410.59|432
1626114600000|2021-07-12 18:30:00|415.25|411.15|415.15|411.05|415.95|411.85|413.87|409.77|431
1626114900000|2021-07-12 18:35:00|415.08|410.98|415.47|411.37|415.87|411.77|414.53|410.43|549
1626115200000|2021-07-12 18:40:00|415.5|411.4|415.74|411.64|416.04|411.94|415|410.9|376
1626115500000|2021-07-12 18:45:00|415.68|411.58|415.2|411.1|416.43|412.33|414.29|410.19|431
1626115800000|2021-07-12 18:50:00|415.12|411.02|414.15|410.05|415.44|411.34|414.05|409.95|469
1626116100000|2021-07-12 18:55:00|414.22|410.12|414.22|410.12|414.8|410.7|411.91|407.81|750
1626116400000|2021-07-12 19:00:00|414.2|410.1|418.33|414.23|418.35|414.25|413.78|409.68|581
1626116700000|2021-07-12 19:05:00|417.85|413.75|419.24|415.14|420.16|416.06|417.65|413.55|254
1626117000000|2021-07-12 19:10:00|419.22|415.12|417.73|413.63|419.23|415.13|417.73|413.63|454
1626117300000|2021-07-12 19:15:00|417.76|413.66|416.79|412.69|418.36|414.26|416.7|412.6|559
1626117600000|2021-07-12 19:20:00|416.78|412.68|415.95|411.85|416.87|412.77|415.48|411.38|510
1626117900000|2021-07-12 19:25:00|416.15|412.05|415.37|411.27|416.29|412.19|415.31|411.21|330
1626118200000|2021-07-12 19:30:00|415.33|411.23|411.5|407.4|415.42|411.32|411.35|407.25|649
1626118500000|2021-07-12 19:35:00|411.58|407.48|414.45|410.35|414.83|410.73|411.58|407.48|548
1626118800000|2021-07-12 19:40:00|414.49|410.39|414.29|410.19|415.95|411.85|414.17|410.07|518
1626119100000|2021-07-12 19:45:00|414.28|410.18|414.44|410.34|415.27|411.17|413.59|409.49|537
1626119400000|2021-07-12 19:50:00|414.4|410.3|415.22|411.12|415.86|411.76|414.4|410.3|489
1626119700000|2021-07-12 19:55:00|415.18|411.08|415.24|411.14|415.85|411.75|414.78|410.68|385
1626120000000|2021-07-12 20:00:00|415.34|411.24|412.87|408.77|415.34|411.24|412.66|408.56|590
1626120300000|2021-07-12 20:05:00|412.89|408.79|413.26|409.16|413.31|409.21|412.21|408.11|579
1626120600000|2021-07-12 20:10:00|413.23|409.13|415.66|411.56|415.8|411.7|413.15|409.05|359
1626120900000|2021-07-12 20:15:00|415.8|411.7|416.48|412.38|417.7|413.6|415.64|411.54|351
1626121200000|2021-07-12 20:20:00|416.5|412.4|414.41|410.31|416.66|412.56|413.64|409.54|537
1626121500000|2021-07-12 20:25:00|414.44|410.34|415.43|411.33|415.64|411.54|413.64|409.54|472
1626121800000|2021-07-12 20:30:00|415.63|411.53|414.99|410.89|416.24|412.14|414.32|410.22|546
1626122100000|2021-07-12 20:35:00|415.07|410.97|414.76|410.66|415.16|411.06|413.43|409.33|402
1626122400000|2021-07-12 20:40:00|414.75|410.65|415.36|411.26|415.94|411.84|414.3|410.2|390
1626122700000|2021-07-12 20:45:00|415.46|411.36|416.14|412.04|416.14|412.04|415.04|410.94|434
1626123000000|2021-07-12 20:50:00|416.16|412.06|415.53|411.43|416.16|412.06|415.06|410.96|318
1626123300000|2021-07-12 20:55:00|415.55|411.45|415.5|411.4|415.61|411.51|414.29|410.19|437
1626123600000|2021-07-12 21:00:00|415.47|411.37|416.49|412.39|416.55|412.45|415.41|411.31|355
1626123900000|2021-07-12 21:05:00|416.6|412.5|416.46|412.36|417.03|412.93|415.88|411.78|353
1626124200000|2021-07-12 21:10:00|416.5|412.4|416.08|411.98|416.56|412.46|415.78|411.68|306
1626124500000|2021-07-12 21:15:00|416.12|412.02|416.21|412.11|416.85|412.75|415.68|411.58|294
1626124800000|2021-07-12 21:20:00|416.2|412.1|416.7|412.6|416.77|412.67|416.2|412.1|237
1626125100000|2021-07-12 21:25:00|416.68|412.58|416.76|412.66|416.86|412.76|416.39|412.29|271
1626125400000|2021-07-12 21:30:00|416.77|412.67|415.97|411.87|416.81|412.71|415.72|411.62|307
1626125700000|2021-07-12 21:35:00|415.98|411.88|418.21|414.11|418.27|414.17|415.89|411.79|384
1626126000000|2021-07-12 21:40:00|418.2|414.1|416.58|412.48|418.2|414.1|416.29|412.19|396
1626126300000|2021-07-12 21:45:00|416.59|412.49|417.75|413.65|417.88|413.78|416.58|412.48|389
1626126600000|2021-07-12 21:50:00|417.77|413.67|417.69|413.59|417.77|413.67|416.9|412.8|360
1626126900000|2021-07-12 21:55:00|417.7|413.6|416.43|412.33|417.74|413.64|416.29|412.19|404
1626127200000|2021-07-12 22:00:00|416.44|412.34|418.36|414.26|418.45|414.35|416.38|412.28|485
1626127500000|2021-07-12 22:05:00|418.37|414.27|418.25|414.15|418.57|414.47|417.64|413.54|541
1626127800000|2021-07-12 22:10:00|418.27|414.17|419.75|415.65|420.53|416.43|418.21|414.11|554
1626128100000|2021-07-12 22:15:00|419.73|415.63|419.01|414.91|419.73|415.63|418.5|414.4|522
1626128400000|2021-07-12 22:20:00|418.99|414.89|420.03|415.93|420.39|416.29|418.55|414.45|430
1626128700000|2021-07-12 22:25:00|420.01|415.91|420.19|416.09|420.23|416.13|419.33|415.23|441
1626129000000|2021-07-12 22:30:00|420.2|416.1|419.35|415.25|420.2|416.1|419.11|415.01|471
1626129300000|2021-07-12 22:35:00|419.34|415.24|419.65|415.55|419.88|415.78|418.96|414.86|401
1626129600000|2021-07-12 22:40:00|419.62|415.52|420.13|416.03|420.13|416.03|419.17|415.07|414
1626129900000|2021-07-12 22:45:00|420.06|415.96|420.58|416.48|420.69|416.59|419.8|415.7|394
1626130200000|2021-07-12 22:50:00|420.59|416.49|420.25|416.15|420.6|416.5|419.96|415.86|341
1626130500000|2021-07-12 22:55:00|420.24|416.14|420.24|416.14|420.63|416.53|420.09|415.99|324
1626130800000|2021-07-12 23:00:00|420.27|416.17|418.58|414.48|420.39|416.29|418.27|414.17|421
1626131100000|2021-07-12 23:05:00|418.57|414.47|417.72|413.62|418.94|414.84|417.38|413.28|507
1626131400000|2021-07-12 23:10:00|417.71|413.61|418.16|414.06|418.21|414.11|417.31|413.21|483
1626131700000|2021-07-12 23:15:00|418.17|414.07|420.49|416.39|420.62|416.52|418.17|414.07|524
1626132000000|2021-07-12 23:20:00|420.47|416.37|420.47|416.37|420.54|416.44|419.95|415.85|363
1626132300000|2021-07-12 23:25:00|420.45|416.35|420.18|416.08|420.56|416.46|420.12|416.02|354
1626132600000|2021-07-12 23:30:00|420.21|416.11|420.56|416.46|420.79|416.69|420.08|415.98|344
1626132900000|2021-07-12 23:35:00|420.59|416.49|421|416.9|421.05|416.95|420.22|416.12|271
1626133200000|2021-07-12 23:40:00|421.19|417.09|420.94|416.84|421.22|417.12|420.64|416.54|349
1626133500000|2021-07-12 23:45:00|420.92|416.82|420.6|416.5|421.12|417.02|420.49|416.39|440
1626133800000|2021-07-12 23:50:00|420.65|416.55|423.29|419.19|423.9|419.8|420.58|416.48|585
1626134100000|2021-07-12 23:55:00|423.33|419.23|420.85|416.75|423.33|419.23|420.84|416.74|576
1626134400000|2021-07-13 00:00:00|420.82|416.72|417.39|413.29|421.3|417.2|417.36|413.26|649
1626134700000|2021-07-13 00:05:00|417.52|413.42|418.27|414.17|418.92|414.82|416.54|412.44|695
1626135000000|2021-07-13 00:10:00|418.26|414.16|420.38|416.28|420.65|416.55|418.09|413.99|542
1626135300000|2021-07-13 00:15:00|420.39|416.29|417.13|413.03|420.66|416.56|417.13|413.03|641
1626135600000|2021-07-13 00:20:00|417.14|413.04|418.36|414.26|419.07|414.97|416.8|412.7|575
1626135900000|2021-07-13 00:25:00|418.37|414.27|419.7|415.6|420.1|416|418.37|414.27|495
1626136200000|2021-07-13 00:30:00|419.73|415.63|422.6|418.5|422.98|418.88|419.7|415.6|574
1626136500000|2021-07-13 00:35:00|422.43|418.33|420.84|416.74|422.6|418.5|420.47|416.37|449
1626136800000|2021-07-13 00:40:00|420.87|416.77|421.27|417.17|421.39|417.29|420.35|416.25|374
1626137100000|2021-07-13 00:45:00|421.25|417.15|421.8|417.7|423.29|419.19|421.02|416.92|554
1626137400000|2021-07-13 00:50:00|421.82|417.72|419.62|415.52|421.94|417.84|419.55|415.45|469
1626137700000|2021-07-13 00:55:00|419.63|415.53|420.64|416.54|420.69|416.59|419.6|415.5|451
1626138000000|2021-07-13 01:00:00|420.65|416.55|418|413.9|420.65|416.55|417.71|413.61|542
1626138300000|2021-07-13 01:05:00|418.04|413.94|418.2|414.1|419.16|415.06|417.75|413.65|565
1626138600000|2021-07-13 01:10:00|418.16|414.06|417.04|412.94|418.22|414.12|416.91|412.81|476
1626138900000|2021-07-13 01:15:00|417.07|412.97|417.1|413|417.52|413.42|416.73|412.63|486
1626139200000|2021-07-13 01:20:00|417.12|413.02|413.83|409.73|417.12|413.02|412.62|408.52|690
1626139500000|2021-07-13 01:25:00|413.89|409.79|413.53|409.43|414.57|410.47|412.62|408.52|663
1626139800000|2021-07-13 01:30:00|413.52|409.42|414.68|410.58|414.82|410.72|412.91|408.81|569
1626140100000|2021-07-13 01:35:00|414.67|410.57|414.05|409.95|414.7|410.6|413.71|409.61|555
1626140400000|2021-07-13 01:40:00|414.04|409.94|414.98|410.88|415.05|410.95|413.92|409.82|468
1626140700000|2021-07-13 01:45:00|414.99|410.89|416.22|412.12|416.29|412.19|414.58|410.48|438
1626141000000|2021-07-13 01:50:00|416.21|412.11|416|411.9|416.3|412.2|415.75|411.65|458
1626141300000|2021-07-13 01:55:00|415.95|411.85|414.38|410.28|415.95|411.85|414.27|410.17|431
1626141600000|2021-07-13 02:00:00|414.39|410.29|414.79|410.69|415.53|411.43|414.28|410.18|407
1626141900000|2021-07-13 02:05:00|414.8|410.7|414.64|410.54|414.9|410.8|414.18|410.08|432
1626142200000|2021-07-13 02:10:00|414.63|410.53|413.9|409.8|414.67|410.57|413.9|409.8|460
1626142500000|2021-07-13 02:15:00|413.89|409.79|414.58|410.48|414.72|410.62|413.77|409.67|492
1626142800000|2021-07-13 02:20:00|414.6|410.5|414.91|410.81|415.18|411.08|414.56|410.46|429
1626143100000|2021-07-13 02:25:00|414.92|410.82|415.62|411.52|416.2|412.1|414.91|410.81|341
1626143400000|2021-07-13 02:30:00|415.61|411.51|416.4|412.3|416.46|412.36|415.49|411.39|405
1626143700000|2021-07-13 02:35:00|416.43|412.33|416.85|412.75|417.09|412.99|416.3|412.2|322
1626144000000|2021-07-13 02:40:00|416.88|412.78|417.51|413.41|417.97|413.87|416.8|412.7|437
1626144300000|2021-07-13 02:45:00|417.49|413.39|417.25|413.15|417.93|413.83|417.25|413.15|456
1626144600000|2021-07-13 02:50:00|417.24|413.14|416.61|412.51|417.71|413.61|416.6|412.5|370
1626144900000|2021-07-13 02:55:00|416.62|412.52|416.06|411.96|417.08|412.98|415.79|411.69|511
1626145200000|2021-07-13 03:00:00|416.05|411.95|416.5|412.4|416.58|412.48|415.95|411.85|403
1626145500000|2021-07-13 03:05:00|416.49|412.39|417.6|413.5|417.85|413.75|416.49|412.39|420
1626145800000|2021-07-13 03:10:00|417.61|413.51|417.66|413.56|419.08|414.98|417.6|413.5|490
1626146100000|2021-07-13 03:15:00|417.68|413.58|418.62|414.52|418.64|414.54|417.67|413.57|407
1626146400000|2021-07-13 03:20:00|418.54|414.44|418.01|413.91|418.77|414.67|417.88|413.78|410
1626146700000|2021-07-13 03:25:00|417.98|413.88|418.51|414.41|418.81|414.71|417.96|413.86|492
1626147000000|2021-07-13 03:30:00|418.5|414.4|417.68|413.58|418.51|414.41|417.35|413.25|455
1626147300000|2021-07-13 03:35:00|417.65|413.55|418.16|414.06|418.27|414.17|417.36|413.26|378
1626147600000|2021-07-13 03:40:00|418.14|414.04|417.8|413.7|418.26|414.16|417.47|413.37|328
1626147900000|2021-07-13 03:45:00|417.79|413.69|418.16|414.06|418.66|414.56|417.69|413.59|371
1626148200000|2021-07-13 03:50:00|418.17|414.07|418.91|414.81|418.98|414.88|418.07|413.97|416
1626148500000|2021-07-13 03:55:00|418.9|414.8|417.81|413.71|419.24|415.14|417.73|413.63|395
1626148800000|2021-07-13 04:00:00|417.82|413.72|417.74|413.64|419.06|414.96|417.56|413.46|496
1626149100000|2021-07-13 04:05:00|417.7|413.6|417.81|413.71|418.21|414.11|417.5|413.4|315
1626149400000|2021-07-13 04:10:00|417.82|413.72|417.89|413.79|418.5|414.4|417.81|413.71|362
1626149700000|2021-07-13 04:15:00|417.86|413.76|418.16|414.06|418.5|414.4|417.76|413.66|402
1626150000000|2021-07-13 04:20:00|418.15|414.05|416.72|412.62|418.56|414.46|416.72|412.62|445
1626150300000|2021-07-13 04:25:00|416.73|412.63|417.14|413.04|417.58|413.48|416.67|412.57|472
1626150600000|2021-07-13 04:30:00|417.15|413.05|416.52|412.42|417.51|413.41|416|411.9|337
1626150900000|2021-07-13 04:35:00|416.5|412.4|416.65|412.55|417.42|413.32|416.43|412.33|357
1626151200000|2021-07-13 04:40:00|416.62|412.52|416.72|412.62|417.14|413.04|416.57|412.47|219
1626151500000|2021-07-13 04:45:00|416.68|412.58|416.34|412.24|417.2|413.1|416.3|412.2|318
1626151800000|2021-07-13 04:50:00|416.36|412.26|415.6|411.5|416.74|412.64|415.58|411.48|308
1626152100000|2021-07-13 04:55:00|415.58|411.48|414.48|410.38|415.58|411.48|414.28|410.18|374
1626152400000|2021-07-13 05:00:00|414.49|410.39|413.45|409.35|415.18|411.08|412.9|408.8|568
1626152700000|2021-07-13 05:05:00|413.46|409.36|412.58|408.48|413.54|409.44|412.2|408.1|540
1626153000000|2021-07-13 05:10:00|412.59|408.49|406.67|402.57|412.75|408.65|405.84|401.74|672
1626153300000|2021-07-13 05:15:00|406.63|402.53|404.44|400.34|406.65|402.55|403.19|399.09|787
1626153600000|2021-07-13 05:20:00|404.47|400.37|403.7|399.6|405.6|401.5|403.5|399.4|679
1626153900000|2021-07-13 05:25:00|403.69|399.59|401.6|397.5|404.54|400.44|400.19|396.09|819
1626154200000|2021-07-13 05:30:00|401.59|397.49|399.87|395.77|402.76|398.66|399.87|395.77|766
1626154500000|2021-07-13 05:35:00|399.78|395.68|396.3|392.2|399.82|395.72|395.92|391.82|804
1626154800000|2021-07-13 05:40:00|396.36|392.26|396.82|392.72|396.99|392.89|393.64|389.54|832
1626155100000|2021-07-13 05:45:00|396.87|392.77|395.04|390.94|397.71|393.61|394.75|390.65|687
1626155400000|2021-07-13 05:50:00|394.94|390.84|396.22|392.12|397.21|393.11|394.93|390.83|554
1626155700000|2021-07-13 05:55:00|396.18|392.08|397.03|392.93|397.44|393.34|396.18|392.08|448
1626156000000|2021-07-13 06:00:00|396.98|392.88|398.45|394.35|398.88|394.78|396.98|392.88|366
1626156300000|2021-07-13 06:05:00|398.47|394.37|399.35|395.25|399.98|395.88|398.4|394.3|361
1626156600000|2021-07-13 06:10:00|399.34|395.24|398.49|394.39|399.61|395.51|397.58|393.48|525
1626156900000|2021-07-13 06:15:00|398.53|394.43|399.89|395.79|400.02|395.92|398.5|394.4|438
1626157200000|2021-07-13 06:20:00|399.86|395.76|399.41|395.31|399.86|395.76|398.98|394.88|415
1626157500000|2021-07-13 06:25:00|399.47|395.37|400.31|396.21|400.59|396.49|399.14|395.04|402
1626157800000|2021-07-13 06:30:00|400.34|396.24|400.77|396.67|401.03|396.93|400.34|396.24|426
1626158100000|2021-07-13 06:35:00|400.75|396.65|402.49|398.39|402.67|398.57|400.65|396.55|551
1626158400000|2021-07-13 06:40:00|402.53|398.43|402.27|398.17|403.84|399.74|401.82|397.72|613
1626158700000|2021-07-13 06:45:00|402.26|398.16|400.67|396.57|402.67|398.57|400.67|396.57|634
1626159000000|2021-07-13 06:50:00|400.66|396.56|402.44|398.34|402.76|398.66|400.66|396.56|498
1626159300000|2021-07-13 06:55:00|402.42|398.32|401.44|397.34|402.49|398.39|401.07|396.97|470
1626159600000|2021-07-13 07:00:00|401.42|397.32|403.47|399.37|404.35|400.25|401.42|397.32|576
1626159900000|2021-07-13 07:05:00|403.45|399.35|403.64|399.54|404.15|400.05|403.41|399.31|588
1626160200000|2021-07-13 07:10:00|403.58|399.48|404.75|400.65|405.42|401.32|403.58|399.48|666
1626160500000|2021-07-13 07:15:00|404.71|400.61|404.35|400.25|405.14|401.04|404.1|400|694
1626160800000|2021-07-13 07:20:00|404.36|400.26|404.53|400.43|405.3|401.2|404.11|400.01|560
1626161100000|2021-07-13 07:25:00|404.54|400.44|404.6|400.5|405.29|401.19|404.42|400.32|543
1626161400000|2021-07-13 07:30:00|404.61|400.51|405.34|401.24|405.34|401.24|404.59|400.49|485
1626161700000|2021-07-13 07:35:00|405.33|401.23|406.97|402.87|407.63|403.53|405.33|401.23|458
1626162000000|2021-07-13 07:40:00|407.01|402.91|405.03|400.93|407.01|402.91|404.97|400.87|500
1626162300000|2021-07-13 07:45:00|405.04|400.94|405.13|401.03|406.18|402.08|404.96|400.86|414
1626162600000|2021-07-13 07:50:00|405.12|401.02|404.67|400.57|405.27|401.17|404.5|400.4|423
1626162900000|2021-07-13 07:55:00|404.66|400.56|405.71|401.61|405.92|401.82|404.6|400.5|488
1626163200000|2021-07-13 08:00:00|405.7|401.6|406.02|401.92|406.62|402.52|405.58|401.48|550
1626163500000|2021-07-13 08:05:00|406.01|401.91|406.11|402.01|406.44|402.34|405.59|401.49|446
1626163800000|2021-07-13 08:10:00|406.15|402.05|406.24|402.14|406.79|402.69|405.56|401.46|531
1626164100000|2021-07-13 08:15:00|406.25|402.15|404.72|400.62|406.67|402.57|404.72|400.62|527
1626164400000|2021-07-13 08:20:00|404.73|400.63|405.61|401.51|405.8|401.7|404.62|400.52|391
1626164700000|2021-07-13 08:25:00|405.6|401.5|405.28|401.18|405.91|401.81|405.2|401.1|384
1626165000000|2021-07-13 08:30:00|405.29|401.19|407.48|403.38|407.72|403.62|405.28|401.18|309
1626165300000|2021-07-13 08:35:00|407.46|403.36|406.23|402.13|407.82|403.72|406.22|402.12|505
1626165600000|2021-07-13 08:40:00|406.22|402.12|405.43|401.33|406.87|402.77|405.37|401.27|496
1626165900000|2021-07-13 08:45:00|405.45|401.35|405.61|401.51|406.6|402.5|405.33|401.23|404
1626166200000|2021-07-13 08:50:00|405.62|401.52|406.54|402.44|406.81|402.71|405.61|401.51|325
1626166500000|2021-07-13 08:55:00|406.5|402.4|406.53|402.43|406.61|402.51|405.91|401.81|396
1626166800000|2021-07-13 09:00:00|406.52|402.42|405.87|401.77|406.53|402.43|405.87|401.77|304
1626167100000|2021-07-13 09:05:00|405.9|401.8|406.09|401.99|406.8|402.7|405.88|401.78|342
1626167400000|2021-07-13 09:10:00|406.07|401.97|404.61|400.51|406.56|402.46|404.57|400.47|473
1626167700000|2021-07-13 09:15:00|404.63|400.53|405.29|401.19|405.53|401.43|404.61|400.51|320
1626168000000|2021-07-13 09:20:00|405.3|401.2|405.4|401.3|406.15|402.05|405.15|401.05|354
1626168300000|2021-07-13 09:25:00|405.41|401.31|405.4|401.3|406.25|402.15|405.38|401.28|342
1626168600000|2021-07-13 09:30:00|405.42|401.32|405.56|401.46|406.01|401.91|405.35|401.25|412
1626168900000|2021-07-13 09:35:00|405.52|401.42|405.51|401.41|405.8|401.7|405.16|401.06|464
1626169200000|2021-07-13 09:40:00|405.53|401.43|405.22|401.12|405.63|401.53|405.2|401.1|468
1626169500000|2021-07-13 09:45:00|405.27|401.17|404.05|399.95|405.51|401.41|403.71|399.61|550
1626169800000|2021-07-13 09:50:00|403.98|399.88|405.45|401.35|405.7|401.6|403.98|399.88|513
1626170100000|2021-07-13 09:55:00|405.4|401.3|406.26|402.16|406.26|402.16|405.4|401.3|508
1626170400000|2021-07-13 10:00:00|406.27|402.17|406.62|402.52|407.93|403.83|406.27|402.17|473
1626170700000|2021-07-13 10:05:00|406.63|402.53|405.53|401.43|406.7|402.6|405.12|401.02|501
1626171000000|2021-07-13 10:10:00|405.55|401.45|405.19|401.09|405.67|401.57|405|400.9|332
1626171300000|2021-07-13 10:15:00|405.21|401.11|405.15|401.05|405.21|401.11|404.52|400.42|338
1626171600000|2021-07-13 10:20:00|405.14|401.04|406.6|402.5|406.61|402.51|405.05|400.95|304
1626171900000|2021-07-13 10:25:00|406.58|402.48|405.69|401.59|406.59|402.49|405.65|401.55|382
1626172200000|2021-07-13 10:30:00|405.71|401.61|405.7|401.6|406.4|402.3|405.64|401.54|345
1626172500000|2021-07-13 10:35:00|405.69|401.59|406.14|402.04|406.17|402.07|405.54|401.44|280
1626172800000|2021-07-13 10:40:00|406.12|402.02|405.89|401.79|406.3|402.2|405.48|401.38|360
1626173100000|2021-07-13 10:45:00|405.86|401.76|405.67|401.57|405.96|401.86|405.44|401.34|337
1626173400000|2021-07-13 10:50:00|405.63|401.53|402.3|398.2|405.77|401.67|402.3|398.2|517
1626173700000|2021-07-13 10:55:00|402.31|398.21|401.99|397.89|402.68|398.58|400.99|396.89|613
1626174000000|2021-07-13 11:00:00|401.98|397.88|401.11|397.01|402.92|398.82|400.72|396.62|469
1626174300000|2021-07-13 11:05:00|401.1|397|400.28|396.18|401.61|397.51|399.6|395.5|571
1626174600000|2021-07-13 11:10:00|400.3|396.2|400.75|396.65|401.32|397.22|400.08|395.98|420
1626174900000|2021-07-13 11:15:00|400.78|396.68|401.03|396.93|401.78|397.68|400.55|396.45|463
1626175200000|2021-07-13 11:20:00|401.06|396.96|401.3|397.2|402.33|398.23|401.05|396.95|425
1626175500000|2021-07-13 11:25:00|401.35|397.25|401.3|397.2|401.92|397.82|400.89|396.79|511
1626175800000|2021-07-13 11:30:00|401.28|397.18|402.46|398.36|402.46|398.36|401.28|397.18|502
1626176100000|2021-07-13 11:35:00|402.47|398.37|402.47|398.37|402.59|398.49|401.82|397.72|445
1626176400000|2021-07-13 11:40:00|402.45|398.35|405.75|401.65|406.03|401.93|402.29|398.19|640
1626176700000|2021-07-13 11:45:00|405.74|401.64|403.76|399.66|405.93|401.83|403.67|399.57|516
1626177000000|2021-07-13 11:50:00|403.78|399.68|401.9|397.8|403.86|399.76|400.49|396.39|617
1626177300000|2021-07-13 11:55:00|401.89|397.79|401.72|397.62|402.92|398.82|401.22|397.12|479
1626177600000|2021-07-13 12:00:00|401.74|397.64|400.8|396.7|401.74|397.64|399.66|395.56|618
1626177900000|2021-07-13 12:05:00|400.75|396.65|401.68|397.58|402.07|397.97|400.71|396.61|510
1626178200000|2021-07-13 12:10:00|401.69|397.59|400.88|396.78|401.69|397.59|400.79|396.69|505
1626178500000|2021-07-13 12:15:00|400.85|396.75|401.11|397.01|401.17|397.07|399.65|395.55|523
1626178800000|2021-07-13 12:20:00|401.12|397.02|401.41|397.31|401.86|397.76|401.01|396.91|468
1626179100000|2021-07-13 12:25:00|401.4|397.3|401.15|397.05|401.59|397.49|400.42|396.32|537
1626179400000|2021-07-13 12:30:00|401.14|397.04|399.75|395.65|401.14|397.04|399.24|395.14|666
1626179700000|2021-07-13 12:35:00|399.76|395.66|392.96|388.86|399.9|395.8|389.34|385.24|874
1626180000000|2021-07-13 12:40:00|392.94|388.84|392.31|388.21|392.99|388.89|388.9|384.8|752
1626180300000|2021-07-13 12:45:00|392.34|388.24|392.88|388.78|393.21|389.11|390.44|386.34|680
1626180600000|2021-07-13 12:50:00|392.93|388.83|392.03|387.93|392.97|388.87|391.01|386.91|662
1626180900000|2021-07-13 12:55:00|392.05|387.95|390.46|386.36|392.2|388.1|389.39|385.29|709
1626181200000|2021-07-13 13:00:00|390.48|386.38|392.7|388.6|392.76|388.66|388.4|384.3|831
1626181500000|2021-07-13 13:05:00|392.69|388.59|392.95|388.85|393.15|389.05|392.07|387.97|565
1626181800000|2021-07-13 13:10:00|392.99|388.89|393.21|389.11|394|389.9|392.25|388.15|477
1626182100000|2021-07-13 13:15:00|393.22|389.12|394.41|390.31|394.85|390.75|393.22|389.12|624
1626182400000|2021-07-13 13:20:00|394.42|390.32|394.34|390.24|394.45|390.35|393.44|389.34|551
1626182700000|2021-07-13 13:25:00|394.35|390.25|394.73|390.63|394.78|390.68|393.91|389.81|457
1626183000000|2021-07-13 13:30:00|394.8|390.7|393.96|389.86|395.07|390.97|393.6|389.5|468
1626183300000|2021-07-13 13:35:00|393.92|389.82|393.61|389.51|393.97|389.87|393.31|389.21|385
1626183600000|2021-07-13 13:40:00|393.58|389.48|393.62|389.52|394.14|390.04|393.33|389.23|461
1626183900000|2021-07-13 13:45:00|393.69|389.59|392.34|388.24|394.29|390.19|391.72|387.62|602
1626184200000|2021-07-13 13:50:00|392.3|388.2|393.89|389.79|394.3|390.2|391.57|387.47|659
1626184500000|2021-07-13 13:55:00|393.86|389.76|393.4|389.3|394.86|390.76|393.22|389.12|582
1626184800000|2021-07-13 14:00:00|393.38|389.28|392.25|388.15|394.23|390.13|392.19|388.09|579
1626185100000|2021-07-13 14:05:00|392.28|388.18|393.35|389.25|393.92|389.82|392.28|388.18|467
1626185400000|2021-07-13 14:10:00|393.33|389.23|393.6|389.5|394.1|390|393.29|389.19|383
1626185700000|2021-07-13 14:15:00|393.58|389.48|393.28|389.18|393.91|389.81|393.01|388.91|390
1626186000000|2021-07-13 14:20:00|393.26|389.16|392.92|388.82|393.3|389.2|392.45|388.35|451
1626186300000|2021-07-13 14:25:00|392.93|388.83|393.03|388.93|393.91|389.81|392.92|388.82|382
1626186600000|2021-07-13 14:30:00|392.99|388.89|393.92|389.82|394.32|390.22|392.89|388.79|258
1626186900000|2021-07-13 14:35:00|394.01|389.91|394.16|390.06|394.74|390.64|393.7|389.6|230
1626187200000|2021-07-13 14:40:00|394.2|390.1|393.95|389.85|394.49|390.39|393.9|389.8|301
1626187500000|2021-07-13 14:45:00|393.93|389.83|394.18|390.08|394.48|390.38|393.9|389.8|365
1626187800000|2021-07-13 14:50:00|394.14|390.04|393.61|389.51|394.27|390.17|393.49|389.39|418
1626188100000|2021-07-13 14:55:00|393.6|389.5|394.34|390.24|394.4|390.3|393.55|389.45|351
1626188400000|2021-07-13 15:00:00|394.35|390.25|394.82|390.72|394.85|390.75|393.83|389.73|300
1626188700000|2021-07-13 15:05:00|394.83|390.73|393.81|389.71|395.64|391.54|393.81|389.71|445
1626189000000|2021-07-13 15:10:00|393.8|389.7|391.53|387.43|393.8|389.7|388.5|384.4|576
1626189300000|2021-07-13 15:15:00|391.55|387.45|392.2|388.1|392.92|388.82|391.46|387.36|595
1626189600000|2021-07-13 15:20:00|392.19|388.09|392.71|388.61|393.14|389.04|391.85|387.75|440
1626189900000|2021-07-13 15:25:00|392.72|388.62|395.34|391.24|395.77|391.67|392.68|388.58|489
1626190200000|2021-07-13 15:30:00|395.37|391.27|394.63|390.53|395.63|391.53|394.55|390.45|553
1626190500000|2021-07-13 15:35:00|394.62|390.52|395.07|390.97|395.27|391.17|394.37|390.27|422
1626190800000|2021-07-13 15:40:00|395.06|390.96|395.4|391.3|395.63|391.53|394.52|390.42|322
1626191100000|2021-07-13 15:45:00|395.38|391.28|397.27|393.17|397.57|393.47|395.32|391.22|623
1626191400000|2021-07-13 15:50:00|397.26|393.16|396.4|392.3|397.33|393.23|396.25|392.15|552
1626191700000|2021-07-13 15:55:00|396.38|392.28|395.42|391.32|396.38|392.28|395.19|391.09|518
1626192000000|2021-07-13 16:00:00|395.56|391.46|394.55|390.45|397.37|393.27|394.3|390.2|675
1626192300000|2021-07-13 16:05:00|394.57|390.47|394.79|390.69|395.79|391.69|394.52|390.42|517
1626192600000|2021-07-13 16:10:00|394.78|390.68|392.66|388.56|394.79|390.69|392.66|388.56|538
1626192900000|2021-07-13 16:15:00|392.62|388.52|393.68|389.58|394.1|390|392.48|388.38|481
1626193200000|2021-07-13 16:20:00|393.67|389.57|394.4|390.3|395.2|391.1|393.67|389.57|402
1626193500000|2021-07-13 16:25:00|394.36|390.26|394.95|390.85|395.32|391.22|394.25|390.15|316
1626193800000|2021-07-13 16:30:00|395|390.9|396.3|392.2|396.4|392.3|394.93|390.83|454
1626194100000|2021-07-13 16:35:00|396.32|392.22|395.21|391.11|396.34|392.24|395.14|391.04|430
1626194400000|2021-07-13 16:40:00|395.25|391.15|394.47|390.37|395.35|391.25|394.21|390.11|455
1626194700000|2021-07-13 16:45:00|394.46|390.36|394.41|390.31|394.81|390.71|393.37|389.27|393
1626195000000|2021-07-13 16:50:00|394.4|390.3|395.36|391.26|395.53|391.43|394.4|390.3|354
1626195300000|2021-07-13 16:55:00|395.37|391.27|394.79|390.69|395.52|391.42|394.57|390.47|395
1626195600000|2021-07-13 17:00:00|394.81|390.71|394.85|390.75|395.2|391.1|394.57|390.47|448
1626195900000|2021-07-13 17:05:00|394.83|390.73|395.5|391.4|396.03|391.93|394.83|390.73|410
1626196200000|2021-07-13 17:10:00|395.52|391.42|395.86|391.76|396.33|392.23|394.8|390.7|475
1626196500000|2021-07-13 17:15:00|395.89|391.79|395.59|391.49|396.37|392.27|395.51|391.41|396
1626196800000|2021-07-13 17:20:00|395.57|391.47|395.59|391.49|396.08|391.98|395.3|391.2|401
1626197100000|2021-07-13 17:25:00|395.6|391.5|394.96|390.86|395.84|391.74|394.94|390.84|414
1626197400000|2021-07-13 17:30:00|394.95|390.85|394.57|390.47|395.22|391.12|394.14|390.04|313
1626197700000|2021-07-13 17:35:00|394.55|390.45|393.89|389.79|394.83|390.73|393.89|389.79|328
1626198000000|2021-07-13 17:40:00|393.86|389.76|393.98|389.88|394.39|390.29|393.8|389.7|306
1626198300000|2021-07-13 17:45:00|393.97|389.87|394.84|390.74|395.23|391.13|393.27|389.17|347
1626198600000|2021-07-13 17:50:00|394.88|390.78|395.46|391.36|395.75|391.65|394.87|390.77|333
1626198900000|2021-07-13 17:55:00|395.44|391.34|395.93|391.83|396.19|392.09|394.77|390.67|340
1626199200000|2021-07-13 18:00:00|395.91|391.81|394.12|390.02|395.91|391.81|393.91|389.81|519
1626199500000|2021-07-13 18:05:00|394.13|390.03|394.49|390.39|394.72|390.62|394.1|390|374
1626199800000|2021-07-13 18:10:00|394.48|390.38|393.19|389.09|394.5|390.4|393.15|389.05|336
1626200100000|2021-07-13 18:15:00|393.17|389.07|393.86|389.76|394.16|390.06|393.13|389.03|329
1626200400000|2021-07-13 18:20:00|393.87|389.77|393.22|389.12|394.08|389.98|393.18|389.08|330
1626200700000|2021-07-13 18:25:00|393.23|389.13|392.73|388.63|393.5|389.4|392.72|388.62|394
1626201000000|2021-07-13 18:30:00|392.72|388.62|391.42|387.32|393.35|389.25|391.42|387.32|326
1626201300000|2021-07-13 18:35:00|391.46|387.36|390.91|386.81|391.66|387.56|390.71|386.61|500
1626201600000|2021-07-13 18:40:00|390.89|386.79|390.58|386.48|391.27|387.17|390.15|386.05|337
1626201900000|2021-07-13 18:45:00|390.62|386.52|390.91|386.81|391.21|387.11|390.41|386.31|331
1626202200000|2021-07-13 18:50:00|390.96|386.86|390.31|386.21|391.07|386.97|390.01|385.91|415
1626202500000|2021-07-13 18:55:00|390.32|386.22|389.74|385.64|390.84|386.74|389.37|385.27|455
1626202800000|2021-07-13 19:00:00|389.73|385.63|391.95|387.85|392.74|388.64|388.8|384.7|547
1626203100000|2021-07-13 19:05:00|391.93|387.83|389.92|385.82|391.94|387.84|389.92|385.82|471
1626203400000|2021-07-13 19:10:00|389.91|385.81|387.98|383.88|390.33|386.23|387.78|383.68|603
1626203700000|2021-07-13 19:15:00|387.97|383.87|388.12|384.02|389.19|385.09|387.81|383.71|617
1626204000000|2021-07-13 19:20:00|388.11|384.01|386.13|382.03|388.11|384.01|385.62|381.52|615
1626204300000|2021-07-13 19:25:00|386.14|382.04|385.53|381.43|386.73|382.63|383.8|379.7|649
1626204600000|2021-07-13 19:30:00|385.58|381.48|385.3|381.2|387.13|383.03|384.43|380.33|668
1626204900000|2021-07-13 19:35:00|385.31|381.21|386.11|382.01|386.37|382.27|384.04|379.94|637
1626205200000|2021-07-13 19:40:00|386.09|381.99|386.42|382.32|386.54|382.44|385.47|381.37|398
1626205500000|2021-07-13 19:45:00|386.44|382.34|384.76|380.66|386.59|382.49|384.68|380.58|510
1626205800000|2021-07-13 19:50:00|384.78|380.68|385.38|381.28|385.47|381.37|384.17|380.07|537
1626206100000|2021-07-13 19:55:00|385.43|381.33|384.82|380.72|385.43|381.33|384.32|380.22|452
1626206400000|2021-07-13 20:00:00|384.83|380.73|383.89|379.79|384.9|380.8|381.42|377.32|688
1626206700000|2021-07-13 20:05:00|383.83|379.73|385.4|381.3|386.55|382.45|383.63|379.53|621
1626207000000|2021-07-13 20:10:00|385.39|381.29|385.92|381.82|385.92|381.82|384.86|380.76|430
1626207300000|2021-07-13 20:15:00|385.95|381.85|386.94|382.84|387.38|383.28|385.56|381.46|469
1626207600000|2021-07-13 20:20:00|386.95|382.85|386.7|382.6|387.12|383.02|386.09|381.99|489
1626207900000|2021-07-13 20:25:00|386.72|382.62|387.91|383.81|387.92|383.82|386.4|382.3|352
1626208200000|2021-07-13 20:30:00|387.92|383.82|387.75|383.65|387.92|383.82|387.13|383.03|354
1626208500000|2021-07-13 20:35:00|387.76|383.66|387.72|383.62|387.83|383.73|387.38|383.28|382
1626208800000|2021-07-13 20:40:00|387.73|383.63|386.99|382.89|387.73|383.63|386.91|382.81|354
1626209100000|2021-07-13 20:45:00|386.95|382.85|387.14|383.04|387.4|383.3|386.78|382.68|322
1626209400000|2021-07-13 20:50:00|387.13|383.03|388.26|384.16|388.46|384.36|387.1|383|300
1626209700000|2021-07-13 20:55:00|388.27|384.17|388.92|384.82|389.5|385.4|388.12|384.02|327
1626210000000|2021-07-13 21:00:00|388.9|384.8|388.77|384.67|389.88|385.78|388.76|384.66|500
1626210300000|2021-07-13 21:05:00|388.78|384.68|388.48|384.38|389.14|385.04|388.2|384.1|364
1626210600000|2021-07-13 21:10:00|388.5|384.4|387.95|383.85|388.6|384.5|387.63|383.53|419
1626210900000|2021-07-13 21:15:00|387.94|383.84|387.69|383.59|388.21|384.11|387.41|383.31|163
1626211200000|2021-07-13 21:20:00|387.7|383.6|387.44|383.34|387.71|383.61|386.89|382.79|352
1626211500000|2021-07-13 21:25:00|387.43|383.33|388.91|384.81|389.01|384.91|387.43|383.33|226
1626211800000|2021-07-13 21:30:00|388.93|384.83|388.9|384.8|389.12|385.02|388.88|384.78|186
1626212100000|2021-07-13 21:35:00|388.95|384.85|388.45|384.35|389.13|385.03|388.45|384.35|148
1626212400000|2021-07-13 21:40:00|388.5|384.4|387.89|383.79|388.5|384.4|386.73|382.63|268
1626212700000|2021-07-13 21:45:00|387.88|383.78|388.05|383.95|388.25|384.15|387.84|383.74|268
1626213000000|2021-07-13 21:50:00|388.03|383.93|388.51|384.41|389.05|384.95|387.73|383.63|310
1626213300000|2021-07-13 21:55:00|388.52|384.42|388.33|384.23|388.52|384.42|387.77|383.67|320
1626213600000|2021-07-13 22:00:00|388.3|384.2|387.64|383.54|388.33|384.23|387.39|383.29|384
1626213900000|2021-07-13 22:05:00|387.62|383.52|388.5|384.4|388.62|384.52|387.62|383.52|272
1626214200000|2021-07-13 22:10:00|388.53|384.43|388.23|384.13|388.7|384.6|387.9|383.8|320
1626214500000|2021-07-13 22:15:00|388.24|384.14|388.06|383.96|388.24|384.14|387.56|383.46|403
1626214800000|2021-07-13 22:20:00|388.04|383.94|389.88|385.78|390.81|386.71|388.02|383.92|451
1626215100000|2021-07-13 22:25:00|389.87|385.77|392.15|388.05|392.15|388.05|389.87|385.77|380
1626215400000|2021-07-13 22:30:00|392.23|388.13|390.1|386|392.83|388.73|390.03|385.93|479
1626215700000|2021-07-13 22:35:00|390.09|385.99|388.64|384.54|390.36|386.26|388.64|384.54|474
1626216000000|2021-07-13 22:40:00|388.65|384.55|388.36|384.26|389.41|385.31|388.35|384.25|461
1626216300000|2021-07-13 22:45:00|388.34|384.24|387.27|383.17|388.41|384.31|387.05|382.95|477
1626216600000|2021-07-13 22:50:00|387.28|383.18|388.21|384.11|388.41|384.31|386.97|382.87|389
1626216900000|2021-07-13 22:55:00|388.24|384.14|389.56|385.46|389.74|385.64|388.21|384.11|380
1626217200000|2021-07-13 23:00:00|389.58|385.48|389.7|385.6|389.9|385.8|388.21|384.11|431
1626217500000|2021-07-13 23:05:00|389.72|385.62|389.95|385.85|389.95|385.85|388.89|384.79|356
1626217800000|2021-07-13 23:10:00|389.98|385.88|390.83|386.73|391.12|387.02|389.98|385.88|316
1626218100000|2021-07-13 23:15:00|390.78|386.68|392|387.9|392.41|388.31|390.67|386.57|401
1626218400000|2021-07-13 23:20:00|391.98|387.88|391.06|386.96|392.02|387.92|391.04|386.94|385
1626218700000|2021-07-13 23:25:00|391.05|386.95|391.76|387.66|391.81|387.71|390.79|386.69|376
1626219000000|2021-07-13 23:30:00|391.72|387.62|391.28|387.18|392.12|388.02|391.26|387.16|355
1626219300000|2021-07-13 23:35:00|391.26|387.16|390.6|386.5|391.4|387.3|390.21|386.11|311
1626219600000|2021-07-13 23:40:00|390.56|386.46|390.84|386.74|390.93|386.83|390.32|386.22|384
1626219900000|2021-07-13 23:45:00|390.77|386.67|388.19|384.09|390.8|386.7|387.81|383.71|463
1626220200000|2021-07-13 23:50:00|388.2|384.1|389.08|384.98|389.37|385.27|388.17|384.07|441
1626220500000|2021-07-13 23:55:00|389.07|384.97|391.07|386.97|391.13|387.03|389.04|384.94|444
1626220800000|2021-07-14 00:00:00|391.09|386.99|390.45|386.35|391.3|387.2|388.86|384.76|534
1626221100000|2021-07-14 00:05:00|390.44|386.34|390.82|386.72|391.09|386.99|390.38|386.28|475
1626221400000|2021-07-14 00:10:00|390.84|386.74|392.84|388.74|394.57|390.47|390.84|386.74|706
1626221700000|2021-07-14 00:15:00|392.82|388.72|389.78|385.68|392.82|388.72|389.77|385.67|525
1626222000000|2021-07-14 00:20:00|389.77|385.67|388.22|384.12|389.95|385.85|388.13|384.03|491
1626222300000|2021-07-14 00:25:00|388.25|384.15|385.91|381.81|388.25|384.15|385.39|381.29|617
1626222600000|2021-07-14 00:30:00|385.92|381.82|382.56|378.46|386.52|382.42|382.5|378.4|513
1626222900000|2021-07-14 00:35:00|382.58|378.48|381.15|377.05|383.15|379.05|381.03|376.93|593
1626223200000|2021-07-14 00:40:00|381.12|377.02|380.7|376.6|381.44|377.34|379.29|375.19|687
1626223500000|2021-07-14 00:45:00|380.73|376.63|381.66|377.56|382.22|378.12|379.87|375.77|596
1626223800000|2021-07-14 00:50:00|381.67|377.57|380.45|376.35|381.73|377.63|380.45|376.35|466
1626224100000|2021-07-14 00:55:00|380.49|376.39|378.3|374.2|380.51|376.41|377.35|373.25|672
1626224400000|2021-07-14 01:00:00|378.31|374.21|377.58|373.48|378.35|374.25|375.99|371.89|643
1626224700000|2021-07-14 01:05:00|377.57|373.47|375.56|371.46|377.57|373.47|374.69|370.59|607
1626225000000|2021-07-14 01:10:00|375.57|371.47|372.7|368.6|375.78|371.68|372.7|368.6|692
1626225300000|2021-07-14 01:15:00|372.87|368.77|375.33|371.23|375.59|371.49|372.87|368.77|538
1626225600000|2021-07-14 01:20:00|375.32|371.22|376.45|372.35|376.59|372.49|375.18|371.08|586
1626225900000|2021-07-14 01:25:00|376.43|372.33|374.74|370.64|376.49|372.39|374.34|370.24|461
1626226200000|2021-07-14 01:30:00|374.73|370.63|374.63|370.53|374.83|370.73|373.83|369.73|565
1626226500000|2021-07-14 01:35:00|374.66|370.56|378|373.9|378|373.9|374.66|370.56|536
1626226800000|2021-07-14 01:40:00|378.02|373.92|378.63|374.53|378.99|374.89|378.02|373.92|330
1626227100000|2021-07-14 01:45:00|378.64|374.54|379.42|375.32|379.82|375.72|378.38|374.28|373
1626227400000|2021-07-14 01:50:00|379.41|375.31|378.97|374.87|379.72|375.62|378.93|374.83|281
1626227700000|2021-07-14 01:55:00|378.98|374.88|377.9|373.8|378.99|374.89|377.29|373.19|457
1626228000000|2021-07-14 02:00:00|377.91|373.81|379.83|375.73|380.13|376.03|377.34|373.24|392
1626228300000|2021-07-14 02:05:00|379.82|375.72|378.2|374.1|379.95|375.85|378.15|374.05|469
1626228600000|2021-07-14 02:10:00|378.19|374.09|379.84|375.74|380|375.9|378.12|374.02|466
1626228900000|2021-07-14 02:15:00|379.82|375.72|380.22|376.12|380.45|376.35|379.8|375.7|395
1626229200000|2021-07-14 02:20:00|380.21|376.11|380.14|376.04|380.38|376.28|379.64|375.54|377
1626229500000|2021-07-14 02:25:00|380.18|376.08|379.63|375.53|380.58|376.48|379.61|375.51|387
1626229800000|2021-07-14 02:30:00|379.62|375.52|377.16|373.06|379.62|375.52|376.76|372.66|592
1626230100000|2021-07-14 02:35:00|377.17|373.07|378.66|374.56|378.66|374.56|377.16|373.06|425
1626230400000|2021-07-14 02:40:00|378.67|374.57|377.93|373.83|378.71|374.61|377.71|373.61|390
1626230700000|2021-07-14 02:45:00|377.94|373.84|378.35|374.25|378.92|374.82|377.86|373.76|337
1626231000000|2021-07-14 02:50:00|378.32|374.22|379.07|374.97|379.44|375.34|378.32|374.22|322
1626231300000|2021-07-14 02:55:00|379.06|374.96|379.69|375.59|380.07|375.97|379.06|374.96|358
1626231600000|2021-07-14 03:00:00|379.68|375.58|378.58|374.48|380.28|376.18|378.46|374.36|458
1626231900000|2021-07-14 03:05:00|378.57|374.47|378.05|373.95|378.69|374.59|377.9|373.8|429
1626232200000|2021-07-14 03:10:00|378.08|373.98|377.86|373.76|378.64|374.54|377.79|373.69|394
1626232500000|2021-07-14 03:15:00|377.8|373.7|375.66|371.56|378.01|373.91|374.75|370.65|495
1626232800000|2021-07-14 03:20:00|375.64|371.54|368.01|363.91|375.64|371.54|364.76|360.66|654
1626233100000|2021-07-14 03:25:00|368|363.9|367.36|363.26|368.68|364.58|363.57|359.47|953
1626233400000|2021-07-14 03:30:00|367.34|363.24|366.02|361.92|367.34|363.24|363.17|359.07|887
1626233700000|2021-07-14 03:35:00|366.07|361.97|366.42|362.32|367.19|363.09|365.43|361.33|787
1626234000000|2021-07-14 03:40:00|366.43|362.33|367.59|363.49|367.6|363.5|365.55|361.45|709
1626234300000|2021-07-14 03:45:00|367.55|363.45|366.58|362.48|367.56|363.46|366.01|361.91|494
1626234600000|2021-07-14 03:50:00|366.56|362.46|367.03|362.93|367.08|362.98|365.63|361.53|446
1626234900000|2021-07-14 03:55:00|367.02|362.92|368.08|363.98|368.76|364.66|366.81|362.71|431
1626235200000|2021-07-14 04:00:00|368.05|363.95|367.67|363.57|369.34|365.24|367.5|363.4|446
1626235500000|2021-07-14 04:05:00|367.68|363.58|367.89|363.79|368.44|364.34|367.25|363.15|505
1626235800000|2021-07-14 04:10:00|367.83|363.73|370.36|366.26|370.75|366.65|367.83|363.73|378
1626236100000|2021-07-14 04:15:00|370.4|366.3|371.4|367.3|371.5|367.4|369.97|365.87|344
1626236400000|2021-07-14 04:20:00|371.41|367.31|370.48|366.38|371.43|367.33|370.09|365.99|386
1626236700000|2021-07-14 04:25:00|370.46|366.36|370.7|366.6|371.34|367.24|370.34|366.24|305
1626237000000|2021-07-14 04:30:00|370.71|366.61|370.01|365.91|370.97|366.87|369.9|365.8|375
1626237300000|2021-07-14 04:35:00|370.03|365.93|370.13|366.03|370.3|366.2|369.52|365.42|423
1626237600000|2021-07-14 04:40:00|370.1|366|370.06|365.96|370.53|366.43|369.47|365.37|381
1626237900000|2021-07-14 04:45:00|370.14|366.04|369.76|365.66|370.32|366.22|369.36|365.26|411
1626238200000|2021-07-14 04:50:00|369.78|365.68|369.49|365.39|370.62|366.52|369.49|365.39|451
1626238500000|2021-07-14 04:55:00|369.46|365.36|369.54|365.44|369.94|365.84|369.14|365.04|414
1626238800000|2021-07-14 05:00:00|369.53|365.43|364.88|360.78|369.94|365.84|363.79|359.69|530
1626239100000|2021-07-14 05:05:00|364.9|360.8|367.81|363.71|367.82|363.72|364.89|360.79|476
1626239400000|2021-07-14 05:10:00|367.83|363.73|368.46|364.36|368.83|364.73|367.83|363.73|352
1626239700000|2021-07-14 05:15:00|368.3|364.2|368.53|364.43|369.21|365.11|368.1|364|376
1626240000000|2021-07-14 05:20:00|368.52|364.42|367.22|363.12|368.78|364.68|366.69|362.59|399
1626240300000|2021-07-14 05:25:00|367.26|363.16|366.11|362.01|367.87|363.77|366.03|361.93|403
1626240600000|2021-07-14 05:30:00|366.22|362.12|365.46|361.36|366.9|362.8|365.32|361.22|540
1626240900000|2021-07-14 05:35:00|365.47|361.37|364.42|360.32|366.14|362.04|363.89|359.79|561
1626241200000|2021-07-14 05:40:00|364.44|360.34|362.92|358.82|365.53|361.43|361.37|357.27|793
1626241500000|2021-07-14 05:45:00|362.94|358.84|366.62|362.52|366.79|362.69|362.92|358.82|631
1626241800000|2021-07-14 05:50:00|366.65|362.55|364.58|360.48|367.3|363.2|364.45|360.35|575
1626242100000|2021-07-14 05:55:00|364.61|360.51|364.79|360.69|365.63|361.53|363.72|359.62|682
1626242400000|2021-07-14 06:00:00|364.78|360.68|367.88|363.78|368.2|364.1|364.78|360.68|558
1626242700000|2021-07-14 06:05:00|367.86|363.76|364.76|360.66|367.87|363.77|364.75|360.65|528
1626243000000|2021-07-14 06:10:00|364.7|360.6|364.34|360.24|366.07|361.97|363.73|359.63|610
1626243300000|2021-07-14 06:15:00|364.35|360.25|367.35|363.25|367.38|363.28|363.79|359.69|508
1626243600000|2021-07-14 06:20:00|367.28|363.18|364.9|360.8|367.32|363.22|364.86|360.76|553
1626243900000|2021-07-14 06:25:00|364.97|360.87|366.46|362.36|366.83|362.73|364.97|360.87|395
1626244200000|2021-07-14 06:30:00|366.47|362.37|367.68|363.58|367.78|363.68|366.2|362.1|465
1626244500000|2021-07-14 06:35:00|367.62|363.52|367.69|363.59|367.99|363.89|366.97|362.87|409
1626244800000|2021-07-14 06:40:00|367.67|363.57|368.61|364.51|369.2|365.1|367.65|363.55|501
1626245100000|2021-07-14 06:45:00|368.63|364.53|368.25|364.15|368.7|364.6|367.41|363.31|438
1626245400000|2021-07-14 06:50:00|368.24|364.14|367.57|363.47|368.25|364.15|367.18|363.08|473
1626245700000|2021-07-14 06:55:00|367.56|363.46|366.44|362.34|367.61|363.51|366.1|362|592
1626246000000|2021-07-14 07:00:00|366.45|362.35|367.94|363.84|367.94|363.84|366.25|362.15|444
1626246300000|2021-07-14 07:05:00|367.87|363.77|368.18|364.08|368.7|364.6|367.86|363.76|335
1626246600000|2021-07-14 07:10:00|368.14|364.04|368.83|364.73|368.83|364.73|367.79|363.69|365
1626246900000|2021-07-14 07:15:00|368.84|364.74|369.06|364.96|369.6|365.5|368.5|364.4|450
1626247200000|2021-07-14 07:20:00|369.03|364.93|370.41|366.31|370.57|366.47|368.7|364.6|479
1626247500000|2021-07-14 07:25:00|370.42|366.32|368.99|364.89|370.43|366.33|368.85|364.75|527
1626247800000|2021-07-14 07:30:00|368.98|364.88|369.02|364.92|369.4|365.3|368.49|364.39|481
1626248100000|2021-07-14 07:35:00|369.04|364.94|370.71|366.61|370.88|366.78|368.82|364.72|575
1626248400000|2021-07-14 07:40:00|370.77|366.67|370.28|366.18|370.77|366.67|369.61|365.51|535
1626248700000|2021-07-14 07:45:00|370.29|366.19|371.27|367.17|371.81|367.71|370.29|366.19|613
1626249000000|2021-07-14 07:50:00|371.26|367.16|370.67|366.57|371.51|367.41|370.5|366.4|469
1626249300000|2021-07-14 07:55:00|370.7|366.6|370.59|366.49|370.9|366.8|370.35|366.25|483
1626249600000|2021-07-14 08:00:00|370.62|366.52|370.18|366.08|370.79|366.69|369.56|365.46|495
1626249900000|2021-07-14 08:05:00|370.15|366.05|371.38|367.28|371.91|367.81|370.09|365.99|411
1626250200000|2021-07-14 08:10:00|371.42|367.32|371.68|367.58|372.04|367.94|371.25|367.15|527
1626250500000|2021-07-14 08:15:00|371.72|367.62|370.48|366.38|371.72|367.62|370.09|365.99|565
1626250800000|2021-07-14 08:20:00|370.45|366.35|370.46|366.36|371.07|366.97|369.81|365.71|442
1626251100000|2021-07-14 08:25:00|370.47|366.37|371.05|366.95|371.15|367.05|370.13|366.03|414
1626251400000|2021-07-14 08:30:00|371.03|366.93|370.69|366.59|371.06|366.96|370.25|366.15|365
1626251700000|2021-07-14 08:35:00|370.66|366.56|370.5|366.4|370.83|366.73|369.89|365.79|455
1626252000000|2021-07-14 08:40:00|370.53|366.43|368.81|364.71|370.95|366.85|368.79|364.69|477
1626252300000|2021-07-14 08:45:00|368.72|364.62|367.75|363.65|369.59|365.49|367.75|363.65|512
1626252600000|2021-07-14 08:50:00|367.78|363.68|366.16|362.06|368.38|364.28|366.16|362.06|557
1626252900000|2021-07-14 08:55:00|366.1|362|366.16|362.06|366.98|362.88|365.8|361.7|586
1626253200000|2021-07-14 09:00:00|366.19|362.09|376.23|372.13|376.37|372.27|364.39|360.29|854
1626253500000|2021-07-14 09:05:00|376.2|372.1|376.41|372.31|379.08|374.98|375.17|371.07|930
1626253800000|2021-07-14 09:10:00|376.43|372.33|377.96|373.86|378.9|374.8|376.26|372.16|835
1626254100000|2021-07-14 09:15:00|377.97|373.87|381.22|377.12|384.04|379.94|377.88|373.78|763
1626254400000|2021-07-14 09:20:00|381.17|377.07|379.32|375.22|381.33|377.23|378.69|374.59|596
1626254700000|2021-07-14 09:25:00|379.31|375.21|380.28|376.18|380.28|376.18|377.97|373.87|704
1626255000000|2021-07-14 09:30:00|380.25|376.15|379.18|375.08|380.25|376.15|377.99|373.89|669
1626255300000|2021-07-14 09:35:00|379.19|375.09|378.27|374.17|379.4|375.3|377.89|373.79|614
1626255600000|2021-07-14 09:40:00|378.17|374.07|378.62|374.52|378.87|374.77|377.9|373.8|455
1626255900000|2021-07-14 09:45:00|378.54|374.44|378.03|373.93|378.81|374.71|377.5|373.4|559
1626256200000|2021-07-14 09:50:00|378.12|374.02|377.86|373.76|378.19|374.09|376.79|372.69|487
1626256500000|2021-07-14 09:55:00|377.87|373.77|376.23|372.13|379.36|375.26|376.17|372.07|708
1626256800000|2021-07-14 10:00:00|376.4|372.3|376.2|372.1|377.09|372.99|375.76|371.66|523
1626257100000|2021-07-14 10:05:00|376.22|372.12|378.08|373.98|378.32|374.22|376.22|372.12|612
1626257400000|2021-07-14 10:10:00|378.06|373.96|378.52|374.42|378.96|374.86|377.83|373.73|476
1626257700000|2021-07-14 10:15:00|378.6|374.5|380.67|376.57|381.33|377.23|378.47|374.37|611
1626258000000|2021-07-14 10:20:00|380.71|376.61|380.02|375.92|380.77|376.67|379.3|375.2|622
1626258300000|2021-07-14 10:25:00|380.01|375.91|379.78|375.68|381.79|377.69|379.15|375.05|751
1626258600000|2021-07-14 10:30:00|379.83|375.73|378.37|374.27|380.41|376.31|378.22|374.12|664
1626258900000|2021-07-14 10:35:00|378.36|374.26|378.51|374.41|378.95|374.85|378.28|374.18|438
1626259200000|2021-07-14 10:40:00|378.53|374.43|378.82|374.72|379.19|375.09|378.3|374.2|366
1626259500000|2021-07-14 10:45:00|378.87|374.77|377.28|373.18|379.12|375.02|377.22|373.12|541
1626259800000|2021-07-14 10:50:00|377.2|373.1|379.29|375.19|379.76|375.66|377.18|373.08|510
1626260100000|2021-07-14 10:55:00|379.31|375.21|378.61|374.51|379.37|375.27|378.4|374.3|462
1626260400000|2021-07-14 11:00:00|378.56|374.46|379.54|375.44|380|375.9|378.46|374.36|432
1626260700000|2021-07-14 11:05:00|379.58|375.48|378.57|374.47|379.82|375.72|378.5|374.4|407
1626261000000|2021-07-14 11:10:00|378.59|374.49|378.94|374.84|379.3|375.2|378.58|374.48|473
1626261300000|2021-07-14 11:15:00|378.99|374.89|379.19|375.09|379.85|375.75|378.69|374.59|424
1626261600000|2021-07-14 11:20:00|379.2|375.1|378.16|374.06|379.23|375.13|377.6|373.5|504
1626261900000|2021-07-14 11:25:00|378.25|374.15|378.28|374.18|378.45|374.35|377.88|373.78|400
1626262200000|2021-07-14 11:30:00|378.29|374.19|377.3|373.2|378.69|374.59|377.13|373.03|471
1626262500000|2021-07-14 11:35:00|377.4|373.3|376.32|372.22|377.47|373.37|376.26|372.16|410
1626262800000|2021-07-14 11:40:00|376.33|372.23|377.3|373.2|377.4|373.3|376.32|372.22|322
1626263100000|2021-07-14 11:45:00|377.4|373.3|377.59|373.49|377.96|373.86|377.27|373.17|371
1626263400000|2021-07-14 11:50:00|377.7|373.6|377.64|373.54|378.4|374.3|377.46|373.36|372
1626263700000|2021-07-14 11:55:00|377.63|373.53|378.2|374.1|378.42|374.32|377.62|373.52|356
1626264000000|2021-07-14 12:00:00|378.23|374.13|378.75|374.65|379.41|375.31|378.23|374.13|479
1626264300000|2021-07-14 12:05:00|378.76|374.66|377.44|373.34|378.88|374.78|377.33|373.23|475
1626264600000|2021-07-14 12:10:00|377.43|373.33|376.57|372.47|377.46|373.36|376.47|372.37|446
1626264900000|2021-07-14 12:15:00|376.58|372.48|376.31|372.21|376.78|372.68|375.73|371.63|474
1626265200000|2021-07-14 12:20:00|376.32|372.22|375.89|371.79|376.83|372.73|375.72|371.62|436
1626265500000|2021-07-14 12:25:00|375.91|371.81|376.5|372.4|376.84|372.74|375.91|371.81|404
1626265800000|2021-07-14 12:30:00|376.45|372.35|376.58|372.48|377.15|373.05|376.19|372.09|445
1626266100000|2021-07-14 12:35:00|376.61|372.51|376.37|372.27|377.04|372.94|376.3|372.2|349
1626266400000|2021-07-14 12:40:00|376.36|372.26|375.87|371.77|376.93|372.83|375.87|371.77|376
1626266700000|2021-07-14 12:45:00|375.78|371.68|376.2|372.1|376.49|372.39|375.54|371.44|389
1626267000000|2021-07-14 12:50:00|376.27|372.17|376.63|372.53|376.79|372.69|376.25|372.15|278
1626267300000|2021-07-14 12:55:00|376.64|372.54|376.37|372.27|376.79|372.69|376.05|371.95|282
1626267600000|2021-07-14 13:00:00|376.32|372.22|377.8|373.7|377.94|373.84|376.32|372.22|260
1626267900000|2021-07-14 13:05:00|377.81|373.71|379.2|375.1|379.34|375.24|377.8|373.7|273
1626268200000|2021-07-14 13:10:00|379.23|375.13|382.78|378.68|382.78|378.68|379.03|374.93|405
1626268500000|2021-07-14 13:15:00|382.81|378.71|381.94|377.84|383.04|378.94|381.45|377.35|601
1626268800000|2021-07-14 13:20:00|381.93|377.83|382.42|378.32|382.78|378.68|381.58|377.48|570
1626269100000|2021-07-14 13:25:00|382.43|378.33|387.16|383.06|387.3|383.2|382.25|378.15|535
1626269400000|2021-07-14 13:30:00|387.24|383.14|387.75|383.65|388.96|384.86|385.56|381.46|545
1626269700000|2021-07-14 13:35:00|387.64|383.54|386.86|382.76|387.7|383.6|386.07|381.97|510
1626270000000|2021-07-14 13:40:00|386.83|382.73|387.69|383.59|388.7|384.6|386.52|382.42|430
1626270300000|2021-07-14 13:45:00|387.71|383.61|386.8|382.7|388.04|383.94|386.56|382.46|420
1626270600000|2021-07-14 13:50:00|386.91|382.81|387.66|383.56|388.85|384.75|386.81|382.71|515
1626270900000|2021-07-14 13:55:00|387.65|383.55|388|383.9|388.77|384.67|387.57|383.47|499
1626271200000|2021-07-14 14:00:00|388.02|383.92|388.82|384.72|389.3|385.2|388.01|383.91|700
1626271500000|2021-07-14 14:05:00|388.85|384.75|391.34|387.24|392.15|388.05|388.7|384.6|689
1626271800000|2021-07-14 14:10:00|391.26|387.16|388.44|384.34|391.29|387.19|388.34|384.24|519
1626272100000|2021-07-14 14:15:00|388.49|384.39|386.98|382.88|388.49|384.39|386.38|382.28|479
1626272400000|2021-07-14 14:20:00|386.96|382.86|387.9|383.8|388.08|383.98|386.96|382.86|266
1626272700000|2021-07-14 14:25:00|387.99|383.89|386.31|382.21|387.99|383.89|386.25|382.15|219
1626273000000|2021-07-14 14:30:00|386.32|382.22|388.06|383.96|388.21|384.11|386.32|382.22|247
1626273300000|2021-07-14 14:35:00|388.03|383.93|387.3|383.2|388.75|384.65|387.08|382.98|466
1626273600000|2021-07-14 14:40:00|387.32|383.22|387.4|383.3|388.14|384.04|387.28|383.18|511
1626273900000|2021-07-14 14:45:00|387.39|383.29|388.21|384.11|388.3|384.2|387.18|383.08|439
1626274200000|2021-07-14 14:50:00|388.22|384.12|388.18|384.08|388.47|384.37|387.8|383.7|385
1626274500000|2021-07-14 14:55:00|388.21|384.11|388.81|384.71|388.83|384.73|387.96|383.86|481
1626274800000|2021-07-14 15:00:00|388.8|384.7|388.14|384.04|390.32|386.22|388.14|384.04|529
1626275100000|2021-07-14 15:05:00|388.17|384.07|388.42|384.32|388.71|384.61|387.26|383.16|465
1626275400000|2021-07-14 15:10:00|388.46|384.36|389.29|385.19|389.39|385.29|388.28|384.18|511
1626275700000|2021-07-14 15:15:00|389.3|385.2|388.16|384.06|389.38|385.28|387.7|383.6|398
1626276000000|2021-07-14 15:20:00|388.15|384.05|387.6|383.5|388.33|384.23|387.48|383.38|340
1626276300000|2021-07-14 15:25:00|387.59|383.49|386.61|382.51|387.89|383.79|386.59|382.49|371
1626276600000|2021-07-14 15:30:00|386.62|382.52|387.51|383.41|388|383.9|386.51|382.41|460
1626276900000|2021-07-14 15:35:00|387.54|383.44|386.43|382.33|387.56|383.46|386.14|382.04|368
1626277200000|2021-07-14 15:40:00|386.42|382.32|384.13|380.03|386.58|382.48|383.89|379.79|451
1626277500000|2021-07-14 15:45:00|384.15|380.05|384.4|380.3|385.28|381.18|384.15|380.05|542
1626277800000|2021-07-14 15:50:00|384.43|380.33|385.08|380.98|385.34|381.24|384.36|380.26|469
1626278100000|2021-07-14 15:55:00|385.1|381|385.09|380.99|385.85|381.75|384.98|380.88|479
1626278400000|2021-07-14 16:00:00|385.08|380.98|385.18|381.08|386.6|382.5|385|380.9|545
1626278700000|2021-07-14 16:05:00|385.17|381.07|385.58|381.48|386.22|382.12|385.11|381.01|434
1626279000000|2021-07-14 16:10:00|385.6|381.5|385.39|381.29|385.98|381.88|385.38|381.28|431
1626279300000|2021-07-14 16:15:00|385.43|381.33|382.31|378.21|385.51|381.41|382.07|377.97|595
1626279600000|2021-07-14 16:20:00|382.4|378.3|384.22|380.12|384.33|380.23|382.39|378.29|484
1626279900000|2021-07-14 16:25:00|384.23|380.13|385.47|381.37|386.13|382.03|384.21|380.11|554
1626280200000|2021-07-14 16:30:00|385.48|381.38|384.68|380.58|386.63|382.53|384.64|380.54|507
1626280500000|2021-07-14 16:35:00|384.72|380.62|384.88|380.78|385.21|381.11|383.13|379.03|635
1626280800000|2021-07-14 16:40:00|384.86|380.76|384.74|380.64|385.95|381.85|384.54|380.44|484
1626281100000|2021-07-14 16:45:00|384.71|380.61|384.5|380.4|385.39|381.29|384.42|380.32|380
1626281400000|2021-07-14 16:50:00|384.51|380.41|384.13|380.03|384.59|380.49|383.67|379.57|452
1626281700000|2021-07-14 16:55:00|384.14|380.04|384.9|380.8|385.28|381.18|384.09|379.99|380
1626282000000|2021-07-14 17:00:00|384.91|380.81|385.25|381.15|385.67|381.57|384.9|380.8|394
1626282300000|2021-07-14 17:05:00|385.26|381.16|384.68|380.58|385.4|381.3|384.59|380.49|292
1626282600000|2021-07-14 17:10:00|384.7|380.6|385.37|381.27|385.54|381.44|384.55|380.45|371
1626282900000|2021-07-14 17:15:00|385.39|381.29|385.11|381.01|385.63|381.53|384.49|380.39|398
1626283200000|2021-07-14 17:20:00|385.12|381.02|385.47|381.37|385.85|381.75|384.98|380.88|411
1626283500000|2021-07-14 17:25:00|385.48|381.38|384.47|380.37|385.55|381.45|384.45|380.35|352
1626283800000|2021-07-14 17:30:00|384.45|380.35|385.52|381.42|385.52|381.42|384.45|380.35|221
1626284100000|2021-07-14 17:35:00|385.47|381.37|385.55|381.45|385.6|381.5|384.99|380.89|324
1626284400000|2021-07-14 17:40:00|385.53|381.43|383.77|379.67|385.87|381.77|382.94|378.84|378
1626284700000|2021-07-14 17:45:00|383.75|379.65|385.21|381.11|385.43|381.33|383.75|379.65|405
1626285000000|2021-07-14 17:50:00|385.25|381.15|385.87|381.77|385.96|381.86|385.2|381.1|287
1626285300000|2021-07-14 17:55:00|385.89|381.79|385.6|381.5|386.29|382.19|385.6|381.5|331
1626285600000|2021-07-14 18:00:00|385.59|381.49|385.79|381.69|385.95|381.85|384.9|380.8|396
1626285900000|2021-07-14 18:05:00|385.77|381.67|384.49|380.39|386.35|382.25|384.39|380.29|475
1626286200000|2021-07-14 18:10:00|384.48|380.38|384.7|380.6|385.02|380.92|384.46|380.36|390
1626286500000|2021-07-14 18:15:00|384.68|380.58|384.7|380.6|384.85|380.75|384.44|380.34|295
1626286800000|2021-07-14 18:20:00|384.72|380.62|385.61|381.51|385.86|381.76|384.68|380.58|240
1626287100000|2021-07-14 18:25:00|385.59|381.49|385.73|381.63|386.1|382|385.54|381.44|348
1626287400000|2021-07-14 18:30:00|385.77|381.67|385.88|381.78|386.22|382.12|385.5|381.4|358
1626287700000|2021-07-14 18:35:00|385.9|381.8|387.81|383.71|388.12|384.02|385.72|381.62|512
1626288000000|2021-07-14 18:40:00|387.83|383.73|386.54|382.44|387.83|383.73|386.4|382.3|579
1626288300000|2021-07-14 18:45:00|386.57|382.47|383.03|378.93|386.81|382.71|382.48|378.38|615
1626288600000|2021-07-14 18:50:00|383.02|378.92|381.5|377.4|383.56|379.46|380.76|376.66|679
1626288900000|2021-07-14 18:55:00|381.45|377.35|381.61|377.51|382|377.9|380.91|376.81|539
1626289200000|2021-07-14 19:00:00|381.57|377.47|381.7|377.6|382.26|378.16|380.63|376.53|550
1626289500000|2021-07-14 19:05:00|381.69|377.59|381.14|377.04|382.77|378.67|380.56|376.46|585
1626289800000|2021-07-14 19:10:00|381.15|377.05|381.65|377.55|381.76|377.66|380.27|376.17|578
1626290100000|2021-07-14 19:15:00|381.64|377.54|381.58|377.48|382.72|378.62|381.56|377.46|479
1626290400000|2021-07-14 19:20:00|381.63|377.53|382.02|377.92|382.4|378.3|381.52|377.42|454
1626290700000|2021-07-14 19:25:00|381.99|377.89|380.57|376.47|382.27|378.17|380.57|376.47|364
1626291000000|2021-07-14 19:30:00|380.55|376.45|381.13|377.03|381.58|377.48|379.02|374.92|616
1626291300000|2021-07-14 19:35:00|381.1|377|381.35|377.25|381.74|377.64|380.81|376.71|404
1626291600000|2021-07-14 19:40:00|381.34|377.24|381.8|377.7|381.99|377.89|381.34|377.24|335
1626291900000|2021-07-14 19:45:00|381.79|377.69|381.82|377.72|382.38|378.28|381.7|377.6|354
1626292200000|2021-07-14 19:50:00|381.78|377.68|382.18|378.08|382.53|378.43|381.69|377.59|422
1626292500000|2021-07-14 19:55:00|382.17|378.07|381.51|377.41|382.22|378.12|381.1|377|371
1626292800000|2021-07-14 20:00:00|381.45|377.35|383.08|378.98|383.21|379.11|381.28|377.18|365
1626293100000|2021-07-14 20:05:00|383.11|379.01|382.87|378.77|383.31|379.21|382.75|378.65|305
1626293400000|2021-07-14 20:10:00|382.78|378.68|383.35|379.25|383.51|379.41|382.78|378.68|270
1626293700000|2021-07-14 20:15:00|383.34|379.24|383.47|379.37|383.55|379.45|382.85|378.75|331
1626294000000|2021-07-14 20:20:00|383.48|379.38|383.17|379.07|383.48|379.38|382.73|378.63|314
1626294300000|2021-07-14 20:25:00|383.18|379.08|383.39|379.29|383.73|379.63|383.02|378.92|304
1626294600000|2021-07-14 20:30:00|383.45|379.35|382.67|378.57|383.45|379.35|382.33|378.23|381
1626294900000|2021-07-14 20:35:00|382.68|378.58|382.26|378.16|382.99|378.89|382.26|378.16|317
1626295200000|2021-07-14 20:40:00|382.24|378.14|382.51|378.41|382.93|378.83|382.21|378.11|328
1626295500000|2021-07-14 20:45:00|382.49|378.39|383.98|379.88|384.22|380.12|382.48|378.38|350
1626295800000|2021-07-14 20:50:00|383.99|379.89|384|379.9|384.8|380.7|383.95|379.85|219
1626296100000|2021-07-14 20:55:00|383.99|379.89|383.48|379.38|384.26|380.16|383.26|379.16|285
1626296400000|2021-07-14 21:00:00|383.47|379.37|384.04|379.94|384.29|380.19|383.38|379.28|353
1626296700000|2021-07-14 21:05:00|384.06|379.96|383.73|379.63|384.22|380.12|383.28|379.18|335
1626297000000|2021-07-14 21:10:00|383.72|379.62|383.32|379.22|383.74|379.64|382.92|378.82|303
1626297300000|2021-07-14 21:15:00|383.31|379.21|383.68|379.58|384.37|380.27|383.24|379.14|348
1626297600000|2021-07-14 21:20:00|383.69|379.59|383.56|379.46|383.73|379.63|383.4|379.3|272
1626297900000|2021-07-14 21:25:00|383.59|379.49|384|379.9|384.14|380.04|383.32|379.22|272
1626298200000|2021-07-14 21:30:00|383.99|379.89|383.46|379.36|384.01|379.91|383.19|379.09|285
1626298500000|2021-07-14 21:35:00|383.45|379.35|383.67|379.57|383.78|379.68|383.4|379.3|192
1626298800000|2021-07-14 21:40:00|383.64|379.54|383.88|379.78|384.03|379.93|383.64|379.54|151
1626299100000|2021-07-14 21:45:00|383.87|379.77|384.33|380.23|384.33|380.23|383.69|379.59|206
1626299400000|2021-07-14 21:50:00|384.32|380.22|384.07|379.97|384.4|380.3|383.9|379.8|182
1626299700000|2021-07-14 21:55:00|384.06|379.96|383.62|379.52|384.09|379.99|383.05|378.95|251
1626300000000|2021-07-14 22:00:00|383.64|379.54|383.51|379.41|384.11|380.01|383.5|379.4|319
1626300300000|2021-07-14 22:05:00|383.52|379.42|381.74|377.64|383.87|379.77|381.7|377.6|286
1626300600000|2021-07-14 22:10:00|381.78|377.68|382.52|378.42|382.81|378.71|381.5|377.4|474
1626300900000|2021-07-14 22:15:00|382.5|378.4|383.56|379.46|383.64|379.54|382.49|378.39|357
1626301200000|2021-07-14 22:20:00|383.61|379.51|385.75|381.65|386.38|382.28|383.57|379.47|550
1626301500000|2021-07-14 22:25:00|385.74|381.64|384.72|380.62|385.81|381.71|384.65|380.55|540
1626301800000|2021-07-14 22:30:00|384.7|380.6|385.34|381.24|385.35|381.25|384.67|380.57|508
1626302100000|2021-07-14 22:35:00|385.29|381.19|385.94|381.84|386.14|382.04|384.9|380.8|464
1626302400000|2021-07-14 22:40:00|385.93|381.83|386.12|382.02|386.35|382.25|385.71|381.61|444
1626302700000|2021-07-14 22:45:00|386.17|382.07|386.41|382.31|386.72|382.62|385.85|381.75|408
1626303000000|2021-07-14 22:50:00|386.44|382.34|385.76|381.66|386.44|382.34|385.56|381.46|325
1626303300000|2021-07-14 22:55:00|385.68|381.58|385.64|381.54|385.91|381.81|385.48|381.38|384
1626303600000|2021-07-14 23:00:00|385.66|381.56|385.04|380.94|385.75|381.65|385|380.9|297
1626303900000|2021-07-14 23:05:00|384.98|380.88|384.04|379.94|385.07|380.97|383.94|379.84|383
1626304200000|2021-07-14 23:10:00|384.05|379.95|382.99|378.89|384.2|380.1|382.8|378.7|459
1626304500000|2021-07-14 23:15:00|383.01|378.91|382.59|378.49|383.39|379.29|382.44|378.34|402
1626304800000|2021-07-14 23:20:00|382.68|378.58|382.4|378.3|382.7|378.6|382.3|378.2|365
1626305100000|2021-07-14 23:25:00|382.32|378.22|381.97|377.87|382.46|378.36|381.84|377.74|261
1626305400000|2021-07-14 23:30:00|381.94|377.84|382.45|378.35|382.83|378.73|381.7|377.6|406
1626305700000|2021-07-14 23:35:00|382.41|378.31|381.41|377.31|382.58|378.48|381.41|377.31|429
1626306000000|2021-07-14 23:40:00|381.46|377.36|380.86|376.76|381.99|377.89|380.01|375.91|467
1626306300000|2021-07-14 23:45:00|380.88|376.78|381.07|376.97|381.19|377.09|380.6|376.5|440
1626306600000|2021-07-14 23:50:00|381.02|376.92|380.95|376.85|381.47|377.37|380.95|376.85|441
1626306900000|2021-07-14 23:55:00|380.97|376.87|381.79|377.69|382.05|377.95|380.97|376.87|410
1626307200000|2021-07-15 00:00:00|381.8|377.7|381|376.9|382.76|378.66|381|376.9|522
1626307500000|2021-07-15 00:05:00|381.01|376.91|377.88|373.78|381.35|377.25|377.69|373.59|562
1626307800000|2021-07-15 00:10:00|377.87|373.77|377.52|373.42|378.77|374.67|377.4|373.3|632
1626308100000|2021-07-15 00:15:00|377.53|373.43|377.42|373.32|377.61|373.51|375.75|371.65|561
1626308400000|2021-07-15 00:20:00|377.41|373.31|378.89|374.79|378.99|374.89|377.37|373.27|502
1626308700000|2021-07-15 00:25:00|378.91|374.81|379.11|375.01|379.33|375.23|378.22|374.12|432
1626309000000|2021-07-15 00:30:00|379.08|374.98|379.36|375.26|379.8|375.7|378.75|374.65|462
1626309300000|2021-07-15 00:35:00|379.31|375.21|381.15|377.05|381.18|377.08|379.31|375.21|430
1626309600000|2021-07-15 00:40:00|381.13|377.03|381.94|377.84|382.67|378.57|380.32|376.22|511
1626309900000|2021-07-15 00:45:00|381.98|377.88|383.24|379.14|383.47|379.37|381.98|377.88|429
1626310200000|2021-07-15 00:50:00|383.23|379.13|383.26|379.16|384.04|379.94|383.2|379.1|433
1626310500000|2021-07-15 00:55:00|383.24|379.14|383.72|379.62|383.86|379.76|382.89|378.79|422
1626310800000|2021-07-15 01:00:00|383.67|379.57|388.53|384.43|388.53|384.43|383.66|379.56|791
1626311100000|2021-07-15 01:05:00|388.56|384.46|388.98|384.88|388.98|384.88|387.29|383.19|611
1626311400000|2021-07-15 01:10:00|388.99|384.89|393.37|389.27|393.79|389.69|388.97|384.87|735
1626311700000|2021-07-15 01:15:00|393.38|389.28|392.83|388.73|393.63|389.53|392.7|388.6|741
1626312000000|2021-07-15 01:20:00|392.81|388.71|389.83|385.73|392.94|388.84|389.22|385.12|584
1626312300000|2021-07-15 01:25:00|389.76|385.66|389.84|385.74|390.22|386.12|387.98|383.88|633
1626312600000|2021-07-15 01:30:00|389.83|385.73|388.18|384.08|389.94|385.84|388.09|383.99|464
1626312900000|2021-07-15 01:35:00|388.2|384.1|389.5|385.4|389.9|385.8|387.75|383.65|505
1626313200000|2021-07-15 01:40:00|389.49|385.39|387.96|383.86|389.5|385.4|387.83|383.73|525
1626313500000|2021-07-15 01:45:00|387.93|383.83|388.66|384.56|388.84|384.74|387.67|383.57|427
1626313800000|2021-07-15 01:50:00|388.64|384.54|388.02|383.92|388.68|384.58|387.84|383.74|341
1626314100000|2021-07-15 01:55:00|388.01|383.91|386.44|382.34|388.04|383.94|386.14|382.04|471
1626314400000|2021-07-15 02:00:00|386.42|382.32|386.9|382.8|387.07|382.97|385.64|381.54|508
1626314700000|2021-07-15 02:05:00|386.89|382.79|387.45|383.35|387.8|383.7|386.83|382.73|471
1626315000000|2021-07-15 02:10:00|387.46|383.36|388.88|384.78|388.96|384.86|387.29|383.19|461
1626315300000|2021-07-15 02:15:00|388.86|384.76|386.62|382.52|388.86|384.76|386.38|382.28|424
1626315600000|2021-07-15 02:20:00|386.61|382.51|386.38|382.28|386.67|382.57|385.83|381.73|358
1626315900000|2021-07-15 02:25:00|386.37|382.27|385.15|381.05|386.6|382.5|384.85|380.75|440
1626316200000|2021-07-15 02:30:00|385.12|381.02|385.06|380.96|385.15|381.05|384.01|379.91|554
1626316500000|2021-07-15 02:35:00|385.08|380.98|384.71|380.61|385.17|381.07|384.2|380.1|333
1626316800000|2021-07-15 02:40:00|384.7|380.6|383.81|379.71|384.7|380.6|383.43|379.33|525
1626317100000|2021-07-15 02:45:00|383.83|379.73|383.51|379.41|384.11|380.01|383.51|379.41|367
1626317400000|2021-07-15 02:50:00|383.53|379.43|383.89|379.79|383.96|379.86|383.41|379.31|339
1626317700000|2021-07-15 02:55:00|383.85|379.75|382.88|378.78|383.85|379.75|382.63|378.53|377
1626318000000|2021-07-15 03:00:00|382.83|378.73|382.04|377.94|382.88|378.78|381.73|377.63|402
1626318300000|2021-07-15 03:05:00|382.03|377.93|381.98|377.88|382.19|378.09|381.48|377.38|313
1626318600000|2021-07-15 03:10:00|381.96|377.86|381.14|377.04|381.96|377.86|381.01|376.91|380
1626318900000|2021-07-15 03:15:00|381.15|377.05|382.37|378.27|382.45|378.35|381.05|376.95|420
1626319200000|2021-07-15 03:20:00|382.36|378.26|381.6|377.5|382.36|378.26|380.45|376.35|443
1626319500000|2021-07-15 03:25:00|381.61|377.51|382.85|378.75|382.85|378.75|381.6|377.5|433
1626319800000|2021-07-15 03:30:00|383|378.9|381.98|377.88|383|378.9|381.82|377.72|405
1626320100000|2021-07-15 03:35:00|381.99|377.89|381.01|376.91|381.99|377.89|380.94|376.84|310
1626320400000|2021-07-15 03:40:00|381.02|376.92|381.38|377.28|381.58|377.48|380.93|376.83|320
1626320700000|2021-07-15 03:45:00|381.39|377.29|381.89|377.79|382.05|377.95|380.52|376.42|383
1626321000000|2021-07-15 03:50:00|381.91|377.81|381.05|376.95|381.91|377.81|380.7|376.6|350
1626321300000|2021-07-15 03:55:00|381.11|377.01|380.01|375.91|381.11|377.01|379.69|375.59|458
1626321600000|2021-07-15 04:00:00|379.92|375.82|376.99|372.89|381|376.9|376.5|372.4|800
1626321900000|2021-07-15 04:05:00|376.97|372.87|378.17|374.07|378.29|374.19|376.89|372.79|626
1626322200000|2021-07-15 04:10:00|378.13|374.03|377.58|373.48|378.29|374.19|377.47|373.37|491
1626322500000|2021-07-15 04:15:00|377.56|373.46|378.68|374.58|379.49|375.39|377.49|373.39|511
1626322800000|2021-07-15 04:20:00|378.65|374.55|379.09|374.99|379.55|375.45|378.63|374.53|414
1626323100000|2021-07-15 04:25:00|379.08|374.98|379.73|375.63|380.02|375.92|378.86|374.76|461
1626323400000|2021-07-15 04:30:00|379.72|375.62|378.48|374.38|379.9|375.8|378.48|374.38|452
1626323700000|2021-07-15 04:35:00|378.42|374.32|377.7|373.6|378.84|374.74|377.69|373.59|434
1626324000000|2021-07-15 04:40:00|377.69|373.59|378.12|374.02|378.8|374.7|377.25|373.15|453
1626324300000|2021-07-15 04:45:00|378.14|374.04|377.49|373.39|378.14|374.04|377.29|373.19|374
1626324600000|2021-07-15 04:50:00|377.48|373.38|378.09|373.99|379.02|374.92|377.29|373.19|453
1626324900000|2021-07-15 04:55:00|378.11|374.01|378.72|374.62|378.88|374.78|377.93|373.83|355
1626325200000|2021-07-15 05:00:00|378.73|374.63|377.59|373.49|378.76|374.66|377.43|373.33|393
1626325500000|2021-07-15 05:05:00|377.6|373.5|378.13|374.03|378.13|374.03|376.81|372.71|333
1626325800000|2021-07-15 05:10:00|378.12|374.02|377.08|372.98|378.14|374.04|376.68|372.58|446
1626326100000|2021-07-15 05:15:00|377.1|373|376.98|372.88|377.36|373.26|376.6|372.5|312
1626326400000|2021-07-15 05:20:00|376.99|372.89|377.82|373.72|378.1|374|376.69|372.59|308
1626326700000|2021-07-15 05:25:00|377.83|373.73|378.07|373.97|378.07|373.97|377.39|373.29|317
1626327000000|2021-07-15 05:30:00|378.08|373.98|379.42|375.32|379.59|375.49|377.76|373.66|365
1626327300000|2021-07-15 05:35:00|379.41|375.31|375.92|371.82|379.42|375.32|375.33|371.23|490
1626327600000|2021-07-15 05:40:00|375.9|371.8|376.91|372.81|377.13|373.03|375.9|371.8|436
1626327900000|2021-07-15 05:45:00|376.94|372.84|375.18|371.08|376.94|372.84|374.65|370.55|461
1626328200000|2021-07-15 05:50:00|375.2|371.1|375.8|371.7|375.83|371.73|374.89|370.79|429
1626328500000|2021-07-15 05:55:00|375.81|371.71|377.28|373.18|377.34|373.24|375.65|371.55|418
1626328800000|2021-07-15 06:00:00|377.29|373.19|375.64|371.54|377.29|373.19|375.4|371.3|461
1626329100000|2021-07-15 06:05:00|375.62|371.52|376.39|372.29|376.89|372.79|375.62|371.52|367
1626329400000|2021-07-15 06:10:00|376.38|372.28|377.54|373.44|377.74|373.64|376.33|372.23|317
1626329700000|2021-07-15 06:15:00|377.55|373.45|376.72|372.62|377.55|373.45|376.3|372.2|379
1626330000000|2021-07-15 06:20:00|376.73|372.63|375.45|371.35|376.73|372.63|375.1|371|285
1626330300000|2021-07-15 06:25:00|375.44|371.34|374.14|370.04|375.45|371.35|373.8|369.7|421
1626330600000|2021-07-15 06:30:00|374.13|370.03|373.57|369.47|374.66|370.56|372.58|368.48|638
1626330900000|2021-07-15 06:35:00|373.55|369.45|373.73|369.63|374.07|369.97|373.27|369.17|587
1626331200000|2021-07-15 06:40:00|373.76|369.66|372.99|368.89|373.96|369.86|371.4|367.3|611
1626331500000|2021-07-15 06:45:00|372.95|368.85|373.91|369.81|374.17|370.07|372.85|368.75|523
1626331800000|2021-07-15 06:50:00|373.92|369.82|373.95|369.85|374.29|370.19|373.59|369.49|386
1626332100000|2021-07-15 06:55:00|373.93|369.83|373.51|369.41|374.09|369.99|373.51|369.41|391
1626332400000|2021-07-15 07:00:00|373.5|369.4|372.52|368.42|373.5|369.4|371.4|367.3|554
1626332700000|2021-07-15 07:05:00|372.51|368.41|373.79|369.69|374.22|370.12|372.35|368.25|409
1626333000000|2021-07-15 07:10:00|373.94|369.84|374.6|370.5|374.73|370.63|373.88|369.78|418
1626333300000|2021-07-15 07:15:00|374.59|370.49|374.89|370.79|375.03|370.93|373.82|369.72|409
1626333600000|2021-07-15 07:20:00|374.88|370.78|374.13|370.03|375.08|370.98|374.13|370.03|352
1626333900000|2021-07-15 07:25:00|374.12|370.02|374.73|370.63|374.9|370.8|373.37|369.27|463
1626334200000|2021-07-15 07:30:00|374.74|370.64|373.76|369.66|374.76|370.66|373.64|369.54|374
1626334500000|2021-07-15 07:35:00|373.77|369.67|372.77|368.67|373.82|369.72|372.37|368.27|474
1626334800000|2021-07-15 07:40:00|372.76|368.66|372.87|368.77|373.53|369.43|372.66|368.56|361
1626335100000|2021-07-15 07:45:00|372.86|368.76|374.44|370.34|374.75|370.65|372.59|368.49|326
1626335400000|2021-07-15 07:50:00|374.45|370.35|372.68|368.58|374.49|370.39|372.57|368.47|274
1626335700000|2021-07-15 07:55:00|372.57|368.47|373.96|369.86|374.1|370|372.48|368.38|376
1626336000000|2021-07-15 08:00:00|373.95|369.85|377.05|372.95|377.81|373.71|372.87|368.77|590
1626336300000|2021-07-15 08:05:00|377.08|372.98|376.47|372.37|377.09|372.99|375.59|371.49|635
1626336600000|2021-07-15 08:10:00|376.46|372.36|375.11|371.01|376.62|372.52|374.97|370.87|424
1626336900000|2021-07-15 08:15:00|375.03|370.93|374.6|370.5|375.37|371.27|373.51|369.41|489
1626337200000|2021-07-15 08:20:00|374.54|370.44|373.69|369.59|374.54|370.44|373.17|369.07|446
1626337500000|2021-07-15 08:25:00|373.67|369.57|373.53|369.43|373.73|369.63|372.74|368.64|498
1626337800000|2021-07-15 08:30:00|373.54|369.44|372.03|367.93|373.54|369.44|371.7|367.6|500
1626338100000|2021-07-15 08:35:00|371.99|367.89|374.83|370.73|375.29|371.19|371.99|367.89|563
1626338400000|2021-07-15 08:40:00|374.87|370.77|375.36|371.26|375.69|371.59|374.25|370.15|449
1626338700000|2021-07-15 08:45:00|375.35|371.25|375.08|370.98|375.37|371.27|374.31|370.21|491
1626339000000|2021-07-15 08:50:00|375.06|370.96|375.85|371.75|376.24|372.14|374.67|370.57|285
1626339300000|2021-07-15 08:55:00|375.9|371.8|374.77|370.67|375.9|371.8|374.71|370.61|270
1626339600000|2021-07-15 09:00:00|374.76|370.66|375.08|370.98|375.08|370.98|373.44|369.34|416
1626339900000|2021-07-15 09:05:00|375.15|371.05|375.75|371.65|375.75|371.65|374.67|370.57|378
1626340200000|2021-07-15 09:10:00|375.76|371.66|375.68|371.58|375.8|371.7|374.73|370.63|427
1626340500000|2021-07-15 09:15:00|375.71|371.61|377.12|373.02|377.2|373.1|375.44|371.34|463
1626340800000|2021-07-15 09:20:00|377.16|373.06|377.15|373.05|377.29|373.19|376.67|372.57|431
1626341100000|2021-07-15 09:25:00|377.12|373.02|376.96|372.86|377.32|373.22|376.63|372.53|391
1626341400000|2021-07-15 09:30:00|376.95|372.85|377.45|373.35|377.71|373.61|376.4|372.3|472
1626341700000|2021-07-15 09:35:00|377.41|373.31|376.36|372.26|377.45|373.35|376.17|372.07|436
1626342000000|2021-07-15 09:40:00|376.33|372.23|376.62|372.52|376.62|372.52|375.68|371.58|431
1626342300000|2021-07-15 09:45:00|376.61|372.51|375.65|371.55|376.61|372.51|375.58|371.48|412
1626342600000|2021-07-15 09:50:00|375.61|371.51|376.39|372.29|376.52|372.42|375.53|371.43|475
1626342900000|2021-07-15 09:55:00|376.43|372.33|377.13|373.03|377.24|373.14|376.21|372.11|490
1626343200000|2021-07-15 10:00:00|377.12|373.02|377.78|373.68|377.8|373.7|376.69|372.59|335
1626343500000|2021-07-15 10:05:00|377.73|373.63|377.64|373.54|377.92|373.82|377.14|373.04|452
1626343800000|2021-07-15 10:10:00|377.59|373.49|377.4|373.3|377.76|373.66|376.93|372.83|460
1626344100000|2021-07-15 10:15:00|377.41|373.31|377.17|373.07|377.45|373.35|376.96|372.86|363
1626344400000|2021-07-15 10:20:00|377.16|373.06|370.82|366.72|377.22|373.12|370.81|366.71|718
1626344700000|2021-07-15 10:25:00|370.86|366.76|369.37|365.27|371.67|367.57|368.56|364.46|841
1626345000000|2021-07-15 10:30:00|369.31|365.21|367.42|363.32|369.35|365.25|365.2|361.1|806
1626345300000|2021-07-15 10:35:00|367.43|363.33|368.04|363.94|368.37|364.27|366.32|362.22|713
1626345600000|2021-07-15 10:40:00|368.05|363.95|366.29|362.19|368.39|364.29|365.59|361.49|635
1626345900000|2021-07-15 10:45:00|366.32|362.22|367.37|363.27|367.9|363.8|365.92|361.82|586
1626346200000|2021-07-15 10:50:00|367.4|363.3|366.48|362.38|368.7|364.6|366.3|362.2|448
1626346500000|2021-07-15 10:55:00|366.57|362.47|366.1|362|367.96|363.86|365.59|361.49|501
1626346800000|2021-07-15 11:00:00|366.05|361.95|367.65|363.55|367.87|363.77|365.41|361.31|635
1626347100000|2021-07-15 11:05:00|367.66|363.56|367.14|363.04|367.85|363.75|366.53|362.43|576
1626347400000|2021-07-15 11:10:00|367.15|363.05|367.82|363.72|367.91|363.81|366.46|362.36|531
1626347700000|2021-07-15 11:15:00|367.79|363.69|366.95|362.85|367.82|363.72|366.88|362.78|540
1626348000000|2021-07-15 11:20:00|367.02|362.92|366.05|361.95|367.06|362.96|365.82|361.72|633
1626348300000|2021-07-15 11:25:00|366.08|361.98|366.77|362.67|367.13|363.03|365.74|361.64|560
1626348600000|2021-07-15 11:30:00|366.74|362.64|368|363.9|368.06|363.96|366.44|362.34|432
1626348900000|2021-07-15 11:35:00|367.97|363.87|367.87|363.77|368.22|364.12|367.68|363.58|264
1626349200000|2021-07-15 11:40:00|367.86|363.76|368.26|364.16|368.44|364.34|367.66|363.56|231
1626349500000|2021-07-15 11:45:00|368.28|364.18|369.35|365.25|369.62|365.52|368.2|364.1|250
1626349800000|2021-07-15 11:50:00|369.34|365.24|368.87|364.77|369.45|365.35|368.11|364.01|406
1626350100000|2021-07-15 11:55:00|368.82|364.72|368.78|364.68|369.4|365.3|368.13|364.03|351
1626350400000|2021-07-15 12:00:00|368.81|364.71|371.39|367.29|372.62|368.52|366.71|362.61|553
1626350700000|2021-07-15 12:05:00|371.41|367.31|370.26|366.16|371.41|367.31|368.42|364.32|796
1626351000000|2021-07-15 12:10:00|370.4|366.3|368.12|364.02|370.4|366.3|366.98|362.88|818
1626351300000|2021-07-15 12:15:00|368.11|364.01|370.33|366.23|370.82|366.72|367.61|363.51|719
1626351600000|2021-07-15 12:20:00|370.35|366.25|369.88|365.78|370.42|366.32|369.39|365.29|570
1626351900000|2021-07-15 12:25:00|369.89|365.79|368.47|364.37|369.89|365.79|368.3|364.2|488
1626352200000|2021-07-15 12:30:00|368.51|364.41|368.9|364.8|369.82|365.72|368.44|364.34|562
1626352500000|2021-07-15 12:35:00|368.92|364.82|368.62|364.52|369.72|365.62|368.26|364.16|524
1626352800000|2021-07-15 12:40:00|368.65|364.55|367.99|363.89|368.92|364.82|367.61|363.51|703
1626353100000|2021-07-15 12:45:00|368.02|363.92|368.99|364.89|369.49|365.39|367.63|363.53|596
1626353400000|2021-07-15 12:50:00|368.98|364.88|370.07|365.97|370.14|366.04|368.74|364.64|458
1626353700000|2021-07-15 12:55:00|370.06|365.96|369.92|365.82|370.43|366.33|369.78|365.68|522
1626354000000|2021-07-15 13:00:00|369.89|365.79|369.45|365.35|369.89|365.79|368.68|364.58|525
1626354300000|2021-07-15 13:05:00|369.46|365.36|370.25|366.15|370.75|366.65|369.46|365.36|494
1626354600000|2021-07-15 13:10:00|370.26|366.16|369.75|365.65|370.7|366.6|369.47|365.37|505
1626354900000|2021-07-15 13:15:00|369.76|365.66|369.12|365.02|369.8|365.7|368.14|364.04|517
1626355200000|2021-07-15 13:20:00|369.08|364.98|367.82|363.72|369.12|365.02|367.56|363.46|507
1626355500000|2021-07-15 13:25:00|367.79|363.69|368.89|364.79|370.46|366.36|366|361.9|838
1626355800000|2021-07-15 13:30:00|368.79|364.69|370.19|366.09|370.86|366.76|367.72|363.62|597
1626356100000|2021-07-15 13:35:00|370.2|366.1|370.04|365.94|370.46|366.36|369.34|365.24|500
1626356400000|2021-07-15 13:40:00|370.01|365.91|369.21|365.11|370.11|366.01|368.81|364.71|475
1626356700000|2021-07-15 13:45:00|369.15|365.05|369.77|365.67|370.27|366.17|368.82|364.72|508
1626357000000|2021-07-15 13:50:00|369.72|365.62|370.47|366.37|370.73|366.63|369.37|365.27|475
1626357300000|2021-07-15 13:55:00|370.55|366.45|371.05|366.95|371.33|367.23|370.45|366.35|473
1626357600000|2021-07-15 14:00:00|371.06|366.96|371.08|366.98|371.26|367.16|370.3|366.2|495
1626357900000|2021-07-15 14:05:00|371.09|366.99|372.42|368.32|372.77|368.67|370.83|366.73|529
1626358200000|2021-07-15 14:10:00|372.43|368.33|372.01|367.91|372.75|368.65|371.6|367.5|557
1626358500000|2021-07-15 14:15:00|372.03|367.93|370.75|366.65|372.03|367.93|370.73|366.63|386
1626358800000|2021-07-15 14:20:00|370.74|366.64|370.36|366.26|371.26|367.16|370|365.9|456
1626359100000|2021-07-15 14:25:00|370.35|366.25|369.77|365.67|370.37|366.27|369.55|365.45|481
1626359400000|2021-07-15 14:30:00|369.76|365.66|370.49|366.39|370.53|366.43|369.39|365.29|397
1626359700000|2021-07-15 14:35:00|370.4|366.3|371.14|367.04|371.22|367.12|370.29|366.19|186
1626360000000|2021-07-15 14:40:00|371.18|367.08|370.34|366.24|371.55|367.45|370.34|366.24|428
1626360300000|2021-07-15 14:45:00|370.31|366.21|370.58|366.48|371.36|367.26|370.05|365.95|469
1626360600000|2021-07-15 14:50:00|370.57|366.47|371.5|367.4|371.65|367.55|370.57|366.47|401
1626360900000|2021-07-15 14:55:00|371.49|367.39|370.6|366.5|371.49|367.39|370.36|366.26|435
1626361200000|2021-07-15 15:00:00|370.58|366.48|370|365.9|371.17|367.07|369.97|365.87|523
1626361500000|2021-07-15 15:05:00|370.01|365.91|370.21|366.11|370.75|366.65|369.98|365.88|400
1626361800000|2021-07-15 15:10:00|370.22|366.12|370.99|366.89|371.25|367.15|370.14|366.04|399
1626362100000|2021-07-15 15:15:00|370.94|366.84|371.55|367.45|371.62|367.52|370.58|366.48|417
1626362400000|2021-07-15 15:20:00|371.53|367.43|372.39|368.29|372.41|368.31|371.16|367.06|415
1626362700000|2021-07-15 15:25:00|372.34|368.24|371|366.9|372.61|368.51|370.78|366.68|460
1626363000000|2021-07-15 15:30:00|371.03|366.93|369.7|365.6|371.07|366.97|369.63|365.53|385
1626363300000|2021-07-15 15:35:00|369.69|365.59|369.8|365.7|370.14|366.04|369.27|365.17|414
1626363600000|2021-07-15 15:40:00|369.81|365.71|369.27|365.17|370.13|366.03|369.12|365.02|415
1626363900000|2021-07-15 15:45:00|369.22|365.12|370.08|365.98|370.21|366.11|369.21|365.11|488
1626364200000|2021-07-15 15:50:00|370.09|365.99|369.31|365.21|370.2|366.1|369.08|364.98|441
1626364500000|2021-07-15 15:55:00|369.32|365.22|368.78|364.68|369.46|365.36|368.76|364.66|450
1626364800000|2021-07-15 16:00:00|368.76|364.66|369.5|365.4|369.73|365.63|368.33|364.23|560
1626365100000|2021-07-15 16:05:00|369.51|365.41|368.01|363.91|369.64|365.54|367.43|363.33|620
1626365400000|2021-07-15 16:10:00|368.02|363.92|367.36|363.26|368.56|364.46|367.13|363.03|490
1626365700000|2021-07-15 16:15:00|367.32|363.22|365.43|361.33|367.32|363.22|365.3|361.2|549
1626366000000|2021-07-15 16:20:00|365.38|361.28|365.76|361.66|366.27|362.17|364.49|360.39|558
1626366300000|2021-07-15 16:25:00|365.77|361.67|363.84|359.74|365.87|361.77|363.76|359.66|504
1626366600000|2021-07-15 16:30:00|363.92|359.82|363.9|359.8|364.72|360.62|363.08|358.98|637
1626366900000|2021-07-15 16:35:00|363.92|359.82|364.79|360.69|364.95|360.85|363.7|359.6|472
1626367200000|2021-07-15 16:40:00|364.81|360.71|366.7|362.6|366.75|362.65|364.75|360.65|524
1626367500000|2021-07-15 16:45:00|366.75|362.65|365.72|361.62|367.82|363.72|365.66|361.56|523
1626367800000|2021-07-15 16:50:00|365.74|361.64|365.63|361.53|366.45|362.35|365.6|361.5|528
1626368100000|2021-07-15 16:55:00|365.64|361.54|366.7|362.6|366.72|362.62|365.43|361.33|617
1626368400000|2021-07-15 17:00:00|366.79|362.69|365.03|360.93|366.83|362.73|365.03|360.93|594
1626368700000|2021-07-15 17:05:00|365.05|360.95|363.05|358.95|366.35|362.25|362.81|358.71|589
1626369000000|2021-07-15 17:10:00|363.28|359.18|360.46|356.36|363.44|359.34|358.25|354.15|819
1626369300000|2021-07-15 17:15:00|360.47|356.37|360|355.9|361.43|357.33|359.68|355.58|701
1626369600000|2021-07-15 17:20:00|359.96|355.86|361.79|357.69|361.85|357.75|359.55|355.45|631
1626369900000|2021-07-15 17:25:00|361.78|357.68|363.41|359.31|363.41|359.31|361.78|357.68|446
1626370200000|2021-07-15 17:30:00|363.46|359.36|363.44|359.34|365.02|360.92|363.35|359.25|629
1626370500000|2021-07-15 17:35:00|363.42|359.32|361.86|357.76|363.5|359.4|361.57|357.47|629
1626370800000|2021-07-15 17:40:00|361.82|357.72|361.54|357.44|362.27|358.17|361.49|357.39|525
1626371100000|2021-07-15 17:45:00|361.55|357.45|361.58|357.48|362.76|358.66|360.54|356.44|620
1626371400000|2021-07-15 17:50:00|361.51|357.41|360.67|356.57|361.77|357.67|360.38|356.28|613
1626371700000|2021-07-15 17:55:00|360.68|356.58|362.29|358.19|362.33|358.23|360.18|356.08|609
1626372000000|2021-07-15 18:00:00|362.35|358.25|363.37|359.27|364.32|360.22|362.22|358.12|585
1626372300000|2021-07-15 18:05:00|363.36|359.26|363.98|359.88|364.38|360.28|363.36|359.26|465
1626372600000|2021-07-15 18:10:00|363.91|359.81|363.79|359.69|364.22|360.12|363.33|359.23|455
1626372900000|2021-07-15 18:15:00|363.78|359.68|365.12|361.02|365.23|361.13|363.66|359.56|484
1626373200000|2021-07-15 18:20:00|365.15|361.05|364.54|360.44|365.16|361.06|364.28|360.18|375
1626373500000|2021-07-15 18:25:00|364.55|360.45|364.65|360.55|365.11|361.01|364.45|360.35|430
1626373800000|2021-07-15 18:30:00|364.66|360.56|364.75|360.65|365.02|360.92|364.4|360.3|294
1626374100000|2021-07-15 18:35:00|364.76|360.66|364.64|360.54|364.92|360.82|364.35|360.25|320
1626374400000|2021-07-15 18:40:00|364.65|360.55|364.75|360.65|364.8|360.7|364.2|360.1|318
1626374700000|2021-07-15 18:45:00|364.76|360.66|364.69|360.59|364.76|360.66|363.67|359.57|375
1626375000000|2021-07-15 18:50:00|364.7|360.6|365.77|361.67|365.97|361.87|364.56|360.46|494
1626375300000|2021-07-15 18:55:00|365.73|361.63|365.49|361.39|365.75|361.65|364.96|360.86|393
1626375600000|2021-07-15 19:00:00|365.43|361.33|365.34|361.24|365.57|361.47|365.05|360.95|339
1626375900000|2021-07-15 19:05:00|365.37|361.27|365.02|360.92|365.65|361.55|364.89|360.79|264
1626376200000|2021-07-15 19:10:00|365.1|361|365.13|361.03|365.26|361.16|364.83|360.73|288
1626376500000|2021-07-15 19:15:00|365.12|361.02|368.72|364.62|369.48|365.38|365.11|361.01|495
1626376800000|2021-07-15 19:20:00|368.71|364.61|366.31|362.21|368.71|364.61|365.98|361.88|550
1626377100000|2021-07-15 19:25:00|366.32|362.22|367.14|363.04|367.24|363.14|365.88|361.78|531
1626377400000|2021-07-15 19:30:00|367.12|363.02|366.55|362.45|367.12|363.02|366.11|362.01|313
1626377700000|2021-07-15 19:35:00|366.58|362.48|366.2|362.1|366.6|362.5|365.97|361.87|309
1626378000000|2021-07-15 19:40:00|366.25|362.15|365.75|361.65|366.29|362.19|365.74|361.64|400
1626378300000|2021-07-15 19:45:00|365.76|361.66|366.09|361.99|366.12|362.02|365.61|361.51|341
1626378600000|2021-07-15 19:50:00|366.04|361.94|368.15|364.05|368.29|364.19|366|361.9|503
1626378900000|2021-07-15 19:55:00|368.14|364.04|367.06|362.96|368.14|364.04|366.93|362.83|384
1626379200000|2021-07-15 20:00:00|366.94|362.84|367.92|363.82|368.29|364.19|366.86|362.76|475
1626379500000|2021-07-15 20:05:00|367.91|363.81|368.1|364|368.1|364|367.49|363.39|352
1626379800000|2021-07-15 20:10:00|368.16|364.06|368.21|364.11|368.3|364.2|367.34|363.24|346
1626380100000|2021-07-15 20:15:00|368.22|364.12|368.27|364.17|368.47|364.37|367.74|363.64|384
1626380400000|2021-07-15 20:20:00|368.28|364.18|368.33|364.23|368.5|364.4|367.9|363.8|323
1626380700000|2021-07-15 20:25:00|368.34|364.24|370.05|365.95|370.33|366.23|368.21|364.11|333
1626381000000|2021-07-15 20:30:00|370|365.9|368.85|364.75|370|365.9|368.4|364.3|378
1626381300000|2021-07-15 20:35:00|368.88|364.78|368.79|364.69|369.32|365.22|368.69|364.59|327
1626381600000|2021-07-15 20:40:00|368.76|364.66|368.42|364.32|369.17|365.07|367.97|363.87|315
1626381900000|2021-07-15 20:45:00|368.38|364.28|369.06|364.96|369.32|365.22|368.2|364.1|224
1626382200000|2021-07-15 20:50:00|369.04|364.94|369.01|364.91|369.3|365.2|368.63|364.53|283
1626382500000|2021-07-15 20:55:00|369|364.9|369|364.9|369.23|365.13|368.58|364.48|203
1626382800000|2021-07-15 21:00:00|368.98|364.88|370.23|366.13|370.39|366.29|368.96|364.86|343
1626383100000|2021-07-15 21:05:00|370.24|366.14|370.09|365.99|370.45|366.35|369.66|365.56|275
1626383400000|2021-07-15 21:10:00|370.12|366.02|369.84|365.74|370.27|366.17|369.77|365.67|265
1626383700000|2021-07-15 21:15:00|369.87|365.77|369.85|365.75|370.01|365.91|369.68|365.58|200
1626384000000|2021-07-15 21:20:00|369.88|365.78|370.06|365.96|370.47|366.37|369.77|365.67|181
1626384300000|2021-07-15 21:25:00|370.02|365.92|370.09|365.99|370.15|366.05|369.72|365.62|235
1626384600000|2021-07-15 21:30:00|370.08|365.98|370.26|366.16|370.26|366.16|370.07|365.97|146
1626384900000|2021-07-15 21:35:00|370.25|366.15|370.16|366.06|370.31|366.21|370.16|366.06|121
1626385200000|2021-07-15 21:40:00|370.15|366.05|369.28|365.18|370.15|366.05|369.1|365|265
1626385500000|2021-07-15 21:45:00|369.25|365.15|369.61|365.51|369.98|365.88|369.25|365.15|311
1626385800000|2021-07-15 21:50:00|369.64|365.54|369.71|365.61|370.11|366.01|369.52|365.42|346
1626386100000|2021-07-15 21:55:00|369.72|365.62|368.77|364.67|370.28|366.18|368.77|364.67|404
1626386400000|2021-07-15 22:00:00|368.78|364.68|369.06|364.96|369.67|365.57|368.62|364.52|401
1626386700000|2021-07-15 22:05:00|369.1|365|370.73|366.63|370.96|366.86|369.01|364.91|335
1626387000000|2021-07-15 22:10:00|370.74|366.64|369.97|365.87|371.06|366.96|369.81|365.71|345
1626387300000|2021-07-15 22:15:00|369.95|365.85|370.43|366.33|371.03|366.93|369.9|365.8|498
1626387600000|2021-07-15 22:20:00|370.36|366.26|369.77|365.67|370.76|366.66|369.73|365.63|323
1626387900000|2021-07-15 22:25:00|369.78|365.68|370.43|366.33|370.76|366.66|369.77|365.67|412
1626388200000|2021-07-15 22:30:00|370.44|366.34|370.13|366.03|370.51|366.41|369.98|365.88|226
1626388500000|2021-07-15 22:35:00|370.14|366.04|370.1|366|371.02|366.92|370.03|365.93|361
1626388800000|2021-07-15 22:40:00|370.09|365.99|369.72|365.62|370.13|366.03|369.53|365.43|282
1626389100000|2021-07-15 22:45:00|369.7|365.6|368.82|364.72|369.74|365.64|368.8|364.7|348
1626389400000|2021-07-15 22:50:00|368.81|364.71|369.08|364.98|369.25|365.15|368.81|364.71|310
1626389700000|2021-07-15 22:55:00|369.1|365|369.06|364.96|369.28|365.18|368.95|364.85|252
1626390000000|2021-07-15 23:00:00|369.1|365|369.69|365.59|370.04|365.94|369.1|365|253
1626390300000|2021-07-15 23:05:00|369.74|365.64|369.07|364.97|369.89|365.79|369.04|364.94|269
1626390600000|2021-07-15 23:10:00|369.03|364.93|369.99|365.89|370.18|366.08|369.03|364.93|306
1626390900000|2021-07-15 23:15:00|370|365.9|372.02|367.92|372.05|367.95|369.99|365.89|259
1626391200000|2021-07-15 23:20:00|371.98|367.88|371.14|367.04|372.78|368.68|371.13|367.03|458
1626391500000|2021-07-15 23:25:00|371.12|367.02|372.06|367.96|372.49|368.39|371.07|366.97|349
1626391800000|2021-07-15 23:30:00|371.92|367.82|371.2|367.1|372.1|368|371.16|367.06|270
1626392100000|2021-07-15 23:35:00|371.17|367.07|368.44|364.34|371.52|367.42|368.42|364.32|383
1626392400000|2021-07-15 23:40:00|368.42|364.32|365.13|361.03|368.45|364.35|364.98|360.88|581
1626392700000|2021-07-15 23:45:00|365.07|360.97|365.83|361.73|366.88|362.78|365.07|360.97|521
1626393000000|2021-07-15 23:50:00|365.84|361.74|366.2|362.1|366.7|362.6|365.7|361.6|344
1626393300000|2021-07-15 23:55:00|366.28|362.18|368.88|364.78|369.18|365.08|366.28|362.18|480
1626393600000|2021-07-16 00:00:00|368.96|364.86|367.5|363.4|370.57|366.47|367.38|363.28|620
1626393900000|2021-07-16 00:05:00|367.38|363.28|367.57|363.47|367.8|363.7|366.33|362.23|555
1626394200000|2021-07-16 00:10:00|367.6|363.5|371.51|367.41|371.7|367.6|367.31|363.21|545
1626394500000|2021-07-16 00:15:00|371.44|367.34|370.67|366.57|372.16|368.06|370.67|366.57|487
1626394800000|2021-07-16 00:20:00|370.64|366.54|369.77|365.67|370.81|366.71|369.45|365.35|486
1626395100000|2021-07-16 00:25:00|369.76|365.66|370.03|365.93|370.22|366.12|369.53|365.43|390
1626395400000|2021-07-16 00:30:00|370.02|365.92|368.54|364.44|370.67|366.57|368.39|364.29|422
1626395700000|2021-07-16 00:35:00|368.6|364.5|367.08|362.98|368.7|364.6|366.87|362.77|414
1626396000000|2021-07-16 00:40:00|366.94|362.84|366.5|362.4|367.57|363.47|366.37|362.27|391
1626396300000|2021-07-16 00:45:00|366.48|362.38|366.39|362.29|367.15|363.05|365.43|361.33|407
1626396600000|2021-07-16 00:50:00|366.4|362.3|367.74|363.64|367.85|363.75|366.3|362.2|403
1626396900000|2021-07-16 00:55:00|367.64|363.54|369.11|365.01|369.35|365.25|367.63|363.53|369
1626397200000|2021-07-16 01:00:00|369.12|365.02|370.72|366.62|370.78|366.68|369.12|365.02|388
1626397500000|2021-07-16 01:05:00|370.7|366.6|372.08|367.98|373.01|368.91|370.65|366.55|503
1626397800000|2021-07-16 01:10:00|372.1|368|372.3|368.2|372.44|368.34|371.77|367.67|401
1626398100000|2021-07-16 01:15:00|372.29|368.19|374.11|370.01|375.28|371.18|371.69|367.59|570
1626398400000|2021-07-16 01:20:00|374.15|370.05|374.01|369.91|374.58|370.48|373.89|369.79|414
1626398700000|2021-07-16 01:25:00|374.05|369.95|373.67|369.57|374.24|370.14|373.67|369.57|377
1626399000000|2021-07-16 01:30:00|373.69|369.59|373.89|369.79|374.52|370.42|373.66|369.56|358
1626399300000|2021-07-16 01:35:00|373.87|369.77|373.29|369.19|374.05|369.95|373.05|368.95|284
1626399600000|2021-07-16 01:40:00|373.3|369.2|372.36|368.26|373.48|369.38|372.19|368.09|321
1626399900000|2021-07-16 01:45:00|372.35|368.25|372|367.9|372.71|368.61|371.88|367.78|381
1626400200000|2021-07-16 01:50:00|371.98|367.88|372.72|368.62|373.17|369.07|371.98|367.88|332
1626400500000|2021-07-16 01:55:00|372.73|368.63|373.13|369.03|373.22|369.12|372.44|368.34|295
1626400800000|2021-07-16 02:00:00|373.14|369.04|374.14|370.04|374.4|370.3|373.14|369.04|411
1626401100000|2021-07-16 02:05:00|374.13|370.03|376.28|372.18|376.36|372.26|374.09|369.99|516
1626401400000|2021-07-16 02:10:00|376.25|372.15|376.95|372.85|377.51|373.41|376.19|372.09|588
1626401700000|2021-07-16 02:15:00|376.97|372.87|376.06|371.96|377.24|373.14|375.87|371.77|498
1626402000000|2021-07-16 02:20:00|376.08|371.98|375.88|371.78|376.09|371.99|375.41|371.31|397
1626402300000|2021-07-16 02:25:00|375.91|371.81|375.93|371.83|376.23|372.13|375.32|371.22|395
1626402600000|2021-07-16 02:30:00|375.92|371.82|375.3|371.2|376.4|372.3|374.33|370.23|511
1626402900000|2021-07-16 02:35:00|375.31|371.21|374.56|370.46|375.33|371.23|374.37|370.27|344
1626403200000|2021-07-16 02:40:00|374.54|370.44|375.07|370.97|375.3|371.2|374.54|370.44|397
1626403500000|2021-07-16 02:45:00|375.04|370.94|376.3|372.2|376.3|372.2|375.03|370.93|314
1626403800000|2021-07-16 02:50:00|376.29|372.19|375.91|371.81|376.68|372.58|375.28|371.18|374
1626404100000|2021-07-16 02:55:00|375.9|371.8|376.35|372.25|376.5|372.4|375.8|371.7|354
1626404400000|2021-07-16 03:00:00|376.38|372.28|376.94|372.84|377.13|373.03|376.08|371.98|331
1626404700000|2021-07-16 03:05:00|376.95|372.85|376.82|372.72|377.36|373.26|376.68|372.58|379
1626405000000|2021-07-16 03:10:00|376.98|372.88|377|372.9|377.31|373.21|376.44|372.34|465
1626405300000|2021-07-16 03:15:00|377.01|372.91|376.04|371.94|377.01|372.91|375.56|371.46|368
1626405600000|2021-07-16 03:20:00|376.07|371.97|376.79|372.69|377.04|372.94|375.96|371.86|349
1626405900000|2021-07-16 03:25:00|376.8|372.7|376.07|371.97|376.85|372.75|375.76|371.66|356
1626406200000|2021-07-16 03:30:00|376.08|371.98|376.71|372.61|376.83|372.73|376.07|371.97|343
1626406500000|2021-07-16 03:35:00|376.7|372.6|378.59|374.49|378.69|374.59|376.5|372.4|298
1626406800000|2021-07-16 03:40:00|378.53|374.43|376.85|372.75|378.67|374.57|376.42|372.32|327
1626407100000|2021-07-16 03:45:00|376.87|372.77|376.25|372.15|377.06|372.96|376.23|372.13|256
1626407400000|2021-07-16 03:50:00|376.3|372.2|376.22|372.12|376.91|372.81|376.2|372.1|316
1626407700000|2021-07-16 03:55:00|376.3|372.2|376.13|372.03|376.8|372.7|375.88|371.78|355
1626408000000|2021-07-16 04:00:00|376.12|372.02|377.07|372.97|377.7|373.6|376.12|372.02|346
1626408300000|2021-07-16 04:05:00|377.2|373.1|377.97|373.87|377.97|373.87|377.17|373.07|231
1626408600000|2021-07-16 04:10:00|377.95|373.85|378.14|374.04|378.73|374.63|377.94|373.84|388
1626408900000|2021-07-16 04:15:00|378.15|374.05|377.13|373.03|378.29|374.19|376.67|372.57|269
1626409200000|2021-07-16 04:20:00|377.14|373.04|377.11|373.01|377.41|373.31|376.8|372.7|281
1626409500000|2021-07-16 04:25:00|377.13|373.03|375.7|371.6|377.25|373.15|375.53|371.43|454
1626409800000|2021-07-16 04:30:00|375.72|371.62|375.24|371.14|375.72|371.62|375.08|370.98|277
1626410100000|2021-07-16 04:35:00|375.2|371.1|375.91|371.81|376.06|371.96|375.18|371.08|195
1626410400000|2021-07-16 04:40:00|375.92|371.82|375.98|371.88|376.39|372.29|375.78|371.68|282
1626410700000|2021-07-16 04:45:00|375.97|371.87|376.21|372.11|376.87|372.77|375.96|371.86|301
1626411000000|2021-07-16 04:50:00|376.18|372.08|377|372.9|377.24|373.14|376.12|372.02|265
1626411300000|2021-07-16 04:55:00|376.98|372.88|376.39|372.29|377.32|373.22|376.39|372.29|290
1626411600000|2021-07-16 05:00:00|376.3|372.2|376.85|372.75|377.22|373.12|376.3|372.2|360
1626411900000|2021-07-16 05:05:00|376.84|372.74|375.6|371.5|376.87|372.77|375.2|371.1|289
1626412200000|2021-07-16 05:10:00|375.57|371.47|376.24|372.14|376.72|372.62|375.57|371.47|170
1626412500000|2021-07-16 05:15:00|376.27|372.17|372.87|368.77|376.27|372.17|372.87|368.77|378
1626412800000|2021-07-16 05:20:00|373|368.9|374.3|370.2|374.65|370.55|372.99|368.89|305
1626413100000|2021-07-16 05:25:00|374.28|370.18|373.26|369.16|374.4|370.3|373.25|369.15|312
1626413400000|2021-07-16 05:30:00|373.21|369.11|374.04|369.94|374.86|370.76|373.21|369.11|448
1626413700000|2021-07-16 05:35:00|373.98|369.88|373.63|369.53|374.92|370.82|373.63|369.53|410
1626414000000|2021-07-16 05:40:00|373.65|369.55|373.07|368.97|374.38|370.28|372.79|368.69|361
1626414300000|2021-07-16 05:45:00|373.06|368.96|373.4|369.3|374.09|369.99|372.97|368.87|261
1626414600000|2021-07-16 05:50:00|373.34|369.24|372.29|368.19|373.34|369.24|372.04|367.94|473
1626414900000|2021-07-16 05:55:00|372.28|368.18|372.63|368.53|373.07|368.97|372.24|368.14|297
1626415200000|2021-07-16 06:00:00|372.67|368.57|371.47|367.37|372.71|368.61|371.06|366.96|412
1626415500000|2021-07-16 06:05:00|371.5|367.4|371.66|367.56|372.47|368.37|371.48|367.38|314
1626415800000|2021-07-16 06:10:00|371.64|367.54|371.51|367.41|372.33|368.23|371.18|367.08|431
1626416100000|2021-07-16 06:15:00|371.46|367.36|370.52|366.42|371.82|367.72|370.06|365.96|505
1626416400000|2021-07-16 06:20:00|370.53|366.43|370.57|366.47|371.15|367.05|370.36|366.26|556
1626416700000|2021-07-16 06:25:00|370.54|366.44|370.2|366.1|370.9|366.8|370.2|366.1|339
1626417000000|2021-07-16 06:30:00|370.19|366.09|369.72|365.62|370.72|366.62|369.58|365.48|474
1626417300000|2021-07-16 06:35:00|369.73|365.63|368.77|364.67|369.83|365.73|368.29|364.19|461
1626417600000|2021-07-16 06:40:00|368.78|364.68|368.02|363.92|368.9|364.8|367.97|363.87|496
1626417900000|2021-07-16 06:45:00|368.01|363.91|367.62|363.52|368.51|364.41|367.23|363.13|521
1626418200000|2021-07-16 06:50:00|367.63|363.53|367.68|363.58|368.04|363.94|367.32|363.22|419
1626418500000|2021-07-16 06:55:00|367.66|363.56|367.64|363.54|367.82|363.72|367.16|363.06|369
1626418800000|2021-07-16 07:00:00|367.61|363.51|368.86|364.76|369.03|364.93|367.61|363.51|428
1626419100000|2021-07-16 07:05:00|368.79|364.69|368.3|364.2|368.89|364.79|368.15|364.05|262
1626419400000|2021-07-16 07:10:00|368.33|364.23|369.17|365.07|369.17|365.07|368.2|364.1|333
1626419700000|2021-07-16 07:15:00|369.15|365.05|368.29|364.19|369.26|365.16|368.21|364.11|312
1626420000000|2021-07-16 07:20:00|368.3|364.2|368.24|364.14|368.99|364.89|368.23|364.13|268
1626420300000|2021-07-16 07:25:00|368.23|364.13|367.83|363.73|368.31|364.21|367.46|363.36|383
1626420600000|2021-07-16 07:30:00|367.79|363.69|367|362.9|367.97|363.87|366.3|362.2|408
1626420900000|2021-07-16 07:35:00|366.99|362.89|367.36|363.26|367.74|363.64|366.66|362.56|364
1626421200000|2021-07-16 07:40:00|367.34|363.24|366.28|362.18|367.49|363.39|365.7|361.6|394
1626421500000|2021-07-16 07:45:00|366.27|362.17|367.46|363.36|367.68|363.58|366.23|362.13|358
1626421800000|2021-07-16 07:50:00|367.44|363.34|366.5|362.4|367.46|363.36|366.33|362.23|341
1626422100000|2021-07-16 07:55:00|366.49|362.39|367.85|363.75|367.85|363.75|366.24|362.14|307
1626422400000|2021-07-16 08:00:00|367.91|363.81|367.5|363.4|368.25|364.15|366.93|362.83|511
1626422700000|2021-07-16 08:05:00|367.52|363.42|366.48|362.38|367.74|363.64|366.2|362.1|370
1626423000000|2021-07-16 08:10:00|366.46|362.36|366.01|361.91|366.48|362.38|365.04|360.94|386
1626423300000|2021-07-16 08:15:00|366.02|361.92|366.65|362.55|367.17|363.07|365.66|361.56|372
1626423600000|2021-07-16 08:20:00|366.64|362.54|366.87|362.77|367.08|362.98|366.61|362.51|284
1626423900000|2021-07-16 08:25:00|366.86|362.76|364.96|360.86|366.86|362.76|364.96|360.86|346
1626424200000|2021-07-16 08:30:00|364.98|360.88|365.49|361.39|366.69|362.59|364.97|360.87|350
1626424500000|2021-07-16 08:35:00|365.47|361.37|365.08|360.98|365.73|361.63|365.03|360.93|429
1626424800000|2021-07-16 08:40:00|365.1|361|361.32|357.22|365.1|361|360.41|356.31|721
1626425100000|2021-07-16 08:45:00|361.34|357.24|360|355.9|361.43|357.33|359|354.9|672
1626425400000|2021-07-16 08:50:00|360.01|355.91|361.09|356.99|362|357.9|359.98|355.88|592
1626425700000|2021-07-16 08:55:00|361.05|356.95|361.4|357.3|361.58|357.48|360.8|356.7|516
1626426000000|2021-07-16 09:00:00|361.35|357.25|361.25|357.15|361.6|357.5|360.41|356.31|559
1626426300000|2021-07-16 09:05:00|361.24|357.14|358.96|354.86|361.27|357.17|358.92|354.82|569
1626426600000|2021-07-16 09:10:00|358.9|354.8|358.7|354.6|358.9|354.8|357.58|353.48|610
1626426900000|2021-07-16 09:15:00|358.68|354.58|358.92|354.82|359.82|355.72|357.98|353.88|574
1626427200000|2021-07-16 09:20:00|358.9|354.8|359.89|355.79|360.1|356|358.58|354.48|481
1626427500000|2021-07-16 09:25:00|359.91|355.81|358.96|354.86|360.07|355.97|358.84|354.74|348
1626427800000|2021-07-16 09:30:00|359.02|354.92|359.92|355.82|360.62|356.52|359.02|354.92|414
1626428100000|2021-07-16 09:35:00|359.94|355.84|358.74|354.64|360.26|356.16|358.74|354.64|450
1626428400000|2021-07-16 09:40:00|358.76|354.66|359.37|355.27|359.54|355.44|358.73|354.63|452
1626428700000|2021-07-16 09:45:00|359.36|355.26|358.7|354.6|359.38|355.28|358.3|354.2|393
1626429000000|2021-07-16 09:50:00|358.68|354.58|361.5|357.4|362.86|358.76|358.68|354.58|472
1626429300000|2021-07-16 09:55:00|361.53|357.43|359.4|355.3|361.55|357.45|359.4|355.3|420
1626429600000|2021-07-16 10:00:00|359.39|355.29|359.05|354.95|359.47|355.37|358.45|354.35|434
1626429900000|2021-07-16 10:05:00|359.07|354.97|358.26|354.16|359.12|355.02|358.07|353.97|471
1626430200000|2021-07-16 10:10:00|358.21|354.11|355.75|351.65|358.28|354.18|355.75|351.65|436
1626430500000|2021-07-16 10:15:00|355.74|351.64|356.83|352.73|357.28|353.18|355.66|351.56|560
1626430800000|2021-07-16 10:20:00|356.8|352.7|355.87|351.77|357.16|353.06|355.87|351.77|536
1626431100000|2021-07-16 10:25:00|355.91|351.81|357.11|353.01|357.12|353.02|355.6|351.5|605
1626431400000|2021-07-16 10:30:00|357.12|353.02|356.31|352.21|358.61|354.51|356.21|352.11|479
1626431700000|2021-07-16 10:35:00|356.3|352.2|356.31|352.21|356.81|352.71|355.6|351.5|484
1626432000000|2021-07-16 10:40:00|356.32|352.22|359.22|355.12|359.22|355.12|356.09|351.99|493
1626432300000|2021-07-16 10:45:00|359.21|355.11|357.04|352.94|360.18|356.08|357.04|352.94|549
1626432600000|2021-07-16 10:50:00|357.08|352.98|357.31|353.21|357.77|353.67|356.04|351.94|485
1626432900000|2021-07-16 10:55:00|357.33|353.23|357.93|353.83|358.16|354.06|356.97|352.87|505
1626433200000|2021-07-16 11:00:00|357.94|353.84|356.79|352.69|357.94|353.84|356|351.9|511
1626433500000|2021-07-16 11:05:00|356.8|352.7|357.11|353.01|357.11|353.01|356.57|352.47|385
1626433800000|2021-07-16 11:10:00|357.23|353.13|356.18|352.08|357.82|353.72|356.11|352.01|433
1626434100000|2021-07-16 11:15:00|356.19|352.09|356.59|352.49|356.79|352.69|355.66|351.56|502
1626434400000|2021-07-16 11:20:00|356.58|352.48|356.25|352.15|357.38|353.28|356.22|352.12|460
1626434700000|2021-07-16 11:25:00|356.26|352.16|357.12|353.02|357.33|353.23|356.25|352.15|394
1626435000000|2021-07-16 11:30:00|357.13|353.03|357.3|353.2|357.89|353.79|357.09|352.99|320
1626435300000|2021-07-16 11:35:00|357.31|353.21|356.5|352.4|357.39|353.29|356.12|352.02|478
1626435600000|2021-07-16 11:40:00|356.48|352.38|355.83|351.73|357.28|353.18|355.74|351.64|551
1626435900000|2021-07-16 11:45:00|355.8|351.7|357.83|353.73|357.87|353.77|355.4|351.3|562
1626436200000|2021-07-16 11:50:00|357.82|353.72|356.2|352.1|357.82|353.72|356.15|352.05|447
1626436500000|2021-07-16 11:55:00|356.19|352.09|355.43|351.33|356.56|352.46|355.43|351.33|417
1626436800000|2021-07-16 12:00:00|355.42|351.32|357.43|353.33|357.6|353.5|355.18|351.08|414
1626437100000|2021-07-16 12:05:00|357.42|353.32|358.6|354.5|358.63|354.53|356.96|352.86|491
1626437400000|2021-07-16 12:10:00|358.61|354.51|357.61|353.51|358.64|354.54|357.59|353.49|491
1626437700000|2021-07-16 12:15:00|357.6|353.5|361.07|356.97|361.09|356.99|357.58|353.48|524
1626438000000|2021-07-16 12:20:00|361.08|356.98|360.38|356.28|362.59|358.49|359.67|355.57|687
1626438300000|2021-07-16 12:25:00|360.39|356.29|359.73|355.63|360.45|356.35|359.1|355|460
1626438600000|2021-07-16 12:30:00|359.72|355.62|358.93|354.83|359.73|355.63|358.33|354.23|409
1626438900000|2021-07-16 12:35:00|358.95|354.85|358.25|354.15|359.5|355.4|358.11|354.01|464
1626439200000|2021-07-16 12:40:00|358.24|354.14|356.69|352.59|358.5|354.4|356.4|352.3|474
1626439500000|2021-07-16 12:45:00|356.68|352.58|357.21|353.11|357.42|353.32|356.31|352.21|528
1626439800000|2021-07-16 12:50:00|357.2|353.1|359.43|355.33|359.96|355.86|357.2|353.1|520
1626440100000|2021-07-16 12:55:00|359.42|355.32|362.69|358.59|363.46|359.36|359.34|355.24|782
1626440400000|2021-07-16 13:00:00|362.7|358.6|365.18|361.08|366.13|362.03|362.48|358.38|754
1626440700000|2021-07-16 13:05:00|365.13|361.03|364.79|360.69|365.22|361.12|364.22|360.12|562
1626441000000|2021-07-16 13:10:00|364.77|360.67|364.03|359.93|364.89|360.79|363.9|359.8|519
1626441300000|2021-07-16 13:15:00|364|359.9|364.5|360.4|364.78|360.68|362.49|358.39|393
1626441600000|2021-07-16 13:20:00|364.48|360.38|364.27|360.17|364.48|360.38|363.29|359.19|435
1626441900000|2021-07-16 13:25:00|364.28|360.18|365.55|361.45|365.67|361.57|363.79|359.69|517
1626442200000|2021-07-16 13:30:00|365.53|361.43|365.82|361.72|366.7|362.6|365.1|361|596
1626442500000|2021-07-16 13:35:00|365.83|361.73|365.22|361.12|366.13|362.03|365.21|361.11|396
1626442800000|2021-07-16 13:40:00|365.24|361.14|364.41|360.31|365.3|361.2|364.41|360.31|460
1626443100000|2021-07-16 13:45:00|364.4|360.3|364.18|360.08|364.65|360.55|364.01|359.91|435
1626443400000|2021-07-16 13:50:00|364.19|360.09|363.7|359.6|364.36|360.26|363.46|359.36|436
1626443700000|2021-07-16 13:55:00|363.68|359.58|363.51|359.41|364.54|360.44|363.15|359.05|447
1626444000000|2021-07-16 14:00:00|363.52|359.42|363.2|359.1|364.58|360.48|362.99|358.89|519
1626444300000|2021-07-16 14:05:00|363.22|359.12|363.63|359.53|364.04|359.94|363.22|359.12|346
1626444600000|2021-07-16 14:10:00|363.65|359.55|364.53|360.43|364.74|360.64|363.65|359.55|513
1626444900000|2021-07-16 14:15:00|364.57|360.47|365.42|361.32|365.52|361.42|364.57|360.47|509
1626445200000|2021-07-16 14:20:00|365.41|361.31|363.91|359.81|365.41|361.31|363.8|359.7|398
1626445500000|2021-07-16 14:25:00|363.92|359.82|364.95|360.85|365.02|360.92|363.92|359.82|399
1626445800000|2021-07-16 14:30:00|364.96|360.86|363.99|359.89|364.96|360.86|363.95|359.85|425
1626446100000|2021-07-16 14:35:00|364|359.9|364.13|360.03|364.15|360.05|363.39|359.29|352
1626446400000|2021-07-16 14:40:00|364.14|360.04|364.53|360.43|364.91|360.81|363.88|359.78|405
1626446700000|2021-07-16 14:45:00|364.54|360.44|364.91|360.81|365.03|360.93|364.45|360.35|373
1626447000000|2021-07-16 14:50:00|364.92|360.82|365.79|361.69|365.84|361.74|364.9|360.8|395
1626447300000|2021-07-16 14:55:00|365.8|361.7|364.93|360.83|365.8|361.7|364.82|360.72|312
1626447600000|2021-07-16 15:00:00|364.92|360.82|365.52|361.42|366.61|362.51|364.81|360.71|453
1626447900000|2021-07-16 15:05:00|365.51|361.41|363.96|359.86|365.63|361.53|363.93|359.83|436
1626448200000|2021-07-16 15:10:00|363.91|359.81|364.54|360.44|365.33|361.23|363.81|359.71|462
1626448500000|2021-07-16 15:15:00|364.52|360.42|364.57|360.47|365.05|360.95|364.49|360.39|390
1626448800000|2021-07-16 15:20:00|364.56|360.46|364.45|360.35|364.64|360.54|364.14|360.04|332
1626449100000|2021-07-16 15:25:00|364.46|360.36|365.82|361.72|365.89|361.79|364.4|360.3|438
1626449400000|2021-07-16 15:30:00|365.78|361.68|367.75|363.65|367.77|363.67|365.37|361.27|522
1626449700000|2021-07-16 15:35:00|367.79|363.69|368.18|364.08|368.19|364.09|366.61|362.51|585
1626450000000|2021-07-16 15:40:00|368.19|364.09|369.43|365.33|369.45|365.35|367.67|363.57|486
1626450300000|2021-07-16 15:45:00|369.38|365.28|370.3|366.2|371.34|367.24|369.03|364.93|570
1626450600000|2021-07-16 15:50:00|370.33|366.23|372.51|368.41|372.55|368.45|369.8|365.7|448
1626450900000|2021-07-16 15:55:00|372.53|368.43|374.35|370.25|375.84|371.74|372.06|367.96|626
1626451200000|2021-07-16 16:00:00|374.32|370.22|372|367.9|375.11|371.01|372|367.9|578
1626451500000|2021-07-16 16:05:00|371.99|367.89|371.48|367.38|372.68|368.58|371.2|367.1|533
1626451800000|2021-07-16 16:10:00|371.47|367.37|370.38|366.28|371.9|367.8|369.38|365.28|627
1626452100000|2021-07-16 16:15:00|370.42|366.32|372.62|368.52|373.25|369.15|369.6|365.5|698
1626452400000|2021-07-16 16:20:00|372.61|368.51|372.36|368.26|372.97|368.87|372.2|368.1|597
1626452700000|2021-07-16 16:25:00|372.31|368.21|371.69|367.59|372.34|368.24|371.16|367.06|278
1626453000000|2021-07-16 16:30:00|371.68|367.58|382.69|378.59|384.82|380.72|371.66|367.56|765
1626453300000|2021-07-16 16:35:00|382.71|378.61|380.59|376.49|383.8|379.7|380.59|376.49|763
1626453600000|2021-07-16 16:40:00|380.65|376.55|379.72|375.62|380.68|376.58|377.11|373.01|819
1626453900000|2021-07-16 16:45:00|379.74|375.64|377.68|373.58|379.79|375.69|376.95|372.85|682
1626454200000|2021-07-16 16:50:00|377.69|373.59|377.88|373.78|379.2|375.1|377.19|373.09|706
1626454500000|2021-07-16 16:55:00|377.86|373.76|377.77|373.67|378.02|373.92|377.24|373.14|447
1626454800000|2021-07-16 17:00:00|377.79|373.69|377.55|373.45|377.83|373.73|376.04|371.94|468
1626455100000|2021-07-16 17:05:00|377.59|373.49|379.62|375.52|379.82|375.72|377.5|373.4|550
1626455400000|2021-07-16 17:10:00|379.63|375.53|378.17|374.07|379.79|375.69|377.8|373.7|482
1626455700000|2021-07-16 17:15:00|378.39|374.29|376.24|372.14|378.51|374.41|375.86|371.76|449
1626456000000|2021-07-16 17:20:00|376.28|372.18|377.81|373.71|378|373.9|376.04|371.94|488
1626456300000|2021-07-16 17:25:00|377.8|373.7|377.79|373.69|378.42|374.32|377.1|373|529
1626456600000|2021-07-16 17:30:00|377.72|373.62|374.5|370.4|378.07|373.97|373.91|369.81|593
1626456900000|2021-07-16 17:35:00|374.52|370.42|375.33|371.23|377.08|372.98|374.52|370.42|499
1626457200000|2021-07-16 17:40:00|375.16|371.06|375.79|371.69|376.7|372.6|375.11|371.01|502
1626457500000|2021-07-16 17:45:00|375.81|371.71|374.92|370.82|376.12|372.02|374.87|370.77|428
1626457800000|2021-07-16 17:50:00|374.9|370.8|375.35|371.25|375.79|371.69|374.79|370.69|388
1626458100000|2021-07-16 17:55:00|375.34|371.24|376.39|372.29|377|372.9|375.09|370.99|526
1626458400000|2021-07-16 18:00:00|376.4|372.3|376.29|372.19|376.93|372.83|375.96|371.86|441
1626458700000|2021-07-16 18:05:00|376.28|372.18|374.37|370.27|376.28|372.18|374|369.9|482
1626459000000|2021-07-16 18:10:00|374.36|370.26|374.01|369.91|374.67|370.57|373.62|369.52|439
1626459300000|2021-07-16 18:15:00|374.1|370|374.43|370.33|375.38|371.28|374.07|369.97|394
1626459600000|2021-07-16 18:20:00|374.4|370.3|374.66|370.56|375.3|371.2|374.27|370.17|358
1626459900000|2021-07-16 18:25:00|374.69|370.59|374.9|370.8|375.4|371.3|374.69|370.59|280
1626460200000|2021-07-16 18:30:00|374.85|370.75|375.93|371.83|376.55|372.45|374.75|370.65|425
1626460500000|2021-07-16 18:35:00|375.94|371.84|378.02|373.92|378.41|374.31|375.86|371.76|522
1626460800000|2021-07-16 18:40:00|378.04|373.94|377.01|372.91|378.04|373.94|375.8|371.7|518
1626461100000|2021-07-16 18:45:00|377|372.9|376.82|372.72|377.17|373.07|376.5|372.4|339
1626461400000|2021-07-16 18:50:00|376.85|372.75|375.99|371.89|377.05|372.95|374.72|370.62|428
1626461700000|2021-07-16 18:55:00|375.87|371.77|374.96|370.86|376.14|372.04|374.88|370.78|406
1626462000000|2021-07-16 19:00:00|374.95|370.85|377.04|372.94|377.74|373.64|374.79|370.69|440
1626462300000|2021-07-16 19:05:00|377.02|372.92|377.38|373.28|377.73|373.63|376.91|372.81|390
1626462600000|2021-07-16 19:10:00|377.4|373.3|377.43|373.33|378.94|374.84|377.08|372.98|479
1626462900000|2021-07-16 19:15:00|377.41|373.31|379.47|375.37|379.57|375.47|377.33|373.23|519
1626463200000|2021-07-16 19:20:00|379.44|375.34|379.01|374.91|379.83|375.73|378.17|374.07|469
1626463500000|2021-07-16 19:25:00|378.99|374.89|376.6|372.5|379.06|374.96|376.51|372.41|504
1626463800000|2021-07-16 19:30:00|376.63|372.53|375.77|371.67|377.11|373.01|375|370.9|642
1626464100000|2021-07-16 19:35:00|375.8|371.7|375.88|371.78|375.95|371.85|375.44|371.34|392
1626464400000|2021-07-16 19:40:00|375.85|371.75|375.76|371.66|377.41|373.31|375.76|371.66|482
1626464700000|2021-07-16 19:45:00|375.78|371.68|376.53|372.43|376.78|372.68|375.78|371.68|463
1626465000000|2021-07-16 19:50:00|376.58|372.48|377.73|373.63|378.2|374.1|376.58|372.48|400
1626465300000|2021-07-16 19:55:00|377.7|373.6|378.18|374.08|378.72|374.62|377.56|373.46|419
1626465600000|2021-07-16 20:00:00|378.13|374.03|377.6|373.5|380.02|375.92|377.49|373.39|481
1626465900000|2021-07-16 20:05:00|377.58|373.48|376.64|372.54|378.25|374.15|376.54|372.44|433
1626466200000|2021-07-16 20:10:00|376.62|372.52|378.73|374.63|379.57|375.47|376.62|372.52|425
1626466500000|2021-07-16 20:15:00|378.7|374.6|376.16|372.06|378.7|374.6|375.78|371.68|443
1626466800000|2021-07-16 20:20:00|376.18|372.08|377.66|373.56|378.15|374.05|376.18|372.08|494
1626467100000|2021-07-16 20:25:00|377.64|373.54|377.2|373.1|377.97|373.87|377.07|372.97|338
1626467400000|2021-07-16 20:30:00|377.14|373.04|376.31|372.21|377.34|373.24|375.92|371.82|447
1626467700000|2021-07-16 20:35:00|376.32|372.22|376.93|372.83|377.38|373.28|376.32|372.22|363
1626468000000|2021-07-16 20:40:00|376.92|372.82|375.88|371.78|376.92|372.82|375.54|371.44|367
1626468300000|2021-07-16 20:45:00|375.97|371.87|376.86|372.76|376.98|372.88|375.96|371.86|341
1626468600000|2021-07-16 20:50:00|376.85|372.75|373.66|369.56|376.85|372.75|373.57|369.47|443
1626468900000|2021-07-16 20:55:00|373.67|369.57|374.34|370.24|375.18|371.08|373.67|369.57|353
1626505200000|2021-07-17 07:00:00|371.77|367.67|370.19|366.09|371.83|367.73|370.19|366.09|445
1626505500000|2021-07-17 07:05:00|370.25|366.15|369.89|365.79|370.57|366.47|369.89|365.79|352
1626505800000|2021-07-17 07:10:00|369.81|365.71|369.08|364.98|369.91|365.81|368.44|364.34|409
1626506100000|2021-07-17 07:15:00|369.06|364.96|367.23|363.13|369.06|364.96|366.89|362.79|465
1626506400000|2021-07-17 07:20:00|367.24|363.14|367.67|363.57|368|363.9|367.16|363.06|298
1626506700000|2021-07-17 07:25:00|367.69|363.59|366.21|362.11|367.83|363.73|365.78|361.68|343
1626507000000|2021-07-17 07:30:00|366.22|362.12|367.87|363.77|368.17|364.07|366.21|362.11|391
1626507300000|2021-07-17 07:35:00|367.88|363.78|366.75|362.65|367.88|363.78|366.75|362.65|328
1626507600000|2021-07-17 07:40:00|366.71|362.61|367.8|363.7|367.8|363.7|366.65|362.55|358
1626507900000|2021-07-17 07:45:00|367.79|363.69|368|363.9|368.37|364.27|367.34|363.24|279
1626508200000|2021-07-17 07:50:00|368.02|363.92|367.29|363.19|368.06|363.96|366.88|362.78|278
1626508500000|2021-07-17 07:55:00|367.3|363.2|367.75|363.65|367.77|363.67|367.1|363|372
1626508800000|2021-07-17 08:00:00|367.76|363.66|365.34|361.24|367.76|363.66|365.34|361.24|528
1626509100000|2021-07-17 08:05:00|365.36|361.26|363.96|359.86|365.67|361.57|363.87|359.77|421
1626509400000|2021-07-17 08:10:00|363.92|359.82|364.58|360.48|364.85|360.75|363.72|359.62|437
1626509700000|2021-07-17 08:15:00|364.56|360.46|368.02|363.92|369.17|365.07|364.53|360.43|656
1626510000000|2021-07-17 08:20:00|368|363.9|366.99|362.89|368.38|364.28|366.99|362.89|387
1626510300000|2021-07-17 08:25:00|367|362.9|366.61|362.51|367.25|363.15|366.47|362.37|293
1626510600000|2021-07-17 08:30:00|366.6|362.5|367.37|363.27|367.38|363.28|366.08|361.98|379
1626510900000|2021-07-17 08:35:00|367.36|363.26|371.67|367.57|371.68|367.58|366.92|362.82|494
1626511200000|2021-07-17 08:40:00|371.68|367.58|373.91|369.81|374.9|370.8|371.28|367.18|885
1626511500000|2021-07-17 08:45:00|373.94|369.84|373.19|369.09|376.35|372.25|373.12|369.02|767
1626511800000|2021-07-17 08:50:00|373.15|369.05|372.66|368.56|373.77|369.67|371.16|367.06|690
1626512100000|2021-07-17 08:55:00|372.65|368.55|370.82|366.72|372.79|368.69|369.99|365.89|604
1626512400000|2021-07-17 09:00:00|370.86|366.76|370.39|366.29|371.66|367.56|369.71|365.61|572
1626512700000|2021-07-17 09:05:00|370.41|366.31|371.83|367.73|372.69|368.59|369.59|365.49|631
1626513000000|2021-07-17 09:10:00|371.87|367.77|372.88|368.78|374.01|369.91|371.49|367.39|644
1626513300000|2021-07-17 09:15:00|372.87|368.77|373.36|369.26|373.4|369.3|372.01|367.91|599
1626513600000|2021-07-17 09:20:00|373.37|369.27|373.56|369.46|373.64|369.54|372.5|368.4|421
1626513900000|2021-07-17 09:25:00|373.54|369.44|375.67|371.57|376.35|372.25|373.45|369.35|756
1626514200000|2021-07-17 09:30:00|375.72|371.62|373.63|369.53|375.93|371.83|373.57|369.47|568
1626514500000|2021-07-17 09:35:00|373.64|369.54|374.44|370.34|374.57|370.47|373.17|369.07|438
1626514800000|2021-07-17 09:40:00|374.46|370.36|373.16|369.06|374.58|370.48|372.94|368.84|515
1626515100000|2021-07-17 09:45:00|373.18|369.08|371.51|367.41|373.18|369.08|371.24|367.14|496
1626515400000|2021-07-17 09:50:00|371.54|367.44|371.45|367.35|372.07|367.97|371.27|367.17|413
1626515700000|2021-07-17 09:55:00|371.46|367.36|371.51|367.41|371.68|367.58|371.25|367.15|352
1626516000000|2021-07-17 10:00:00|371.49|367.39|370.76|366.66|371.49|367.39|370.61|366.51|414
1626516300000|2021-07-17 10:05:00|370.78|366.68|369.12|365.02|370.8|366.7|368.77|364.67|566
1626516600000|2021-07-17 10:10:00|369.13|365.03|369.21|365.11|370.68|366.58|368.42|364.32|715
1626516900000|2021-07-17 10:15:00|369.25|365.15|368.97|364.87|370.81|366.71|368.64|364.54|659
1626517200000|2021-07-17 10:20:00|368.95|364.85|368.38|364.28|369.19|365.09|368.35|364.25|493
1626517500000|2021-07-17 10:25:00|368.31|364.21|367.49|363.39|368.32|364.22|366.78|362.68|512
1626517800000|2021-07-17 10:30:00|367.47|363.37|368.45|364.35|368.46|364.36|367.36|363.26|396
1626518100000|2021-07-17 10:35:00|368.47|364.37|368.15|364.05|368.62|364.52|367.92|363.82|334
1626518400000|2021-07-17 10:40:00|368.16|364.06|367.31|363.21|368.16|364.06|367.03|362.93|387
1626518700000|2021-07-17 10:45:00|367.32|363.22|366.28|362.18|367.32|363.22|365.91|361.81|439
1626519000000|2021-07-17 10:50:00|366.29|362.19|365.98|361.88|366.32|362.22|365.47|361.37|385
1626519300000|2021-07-17 10:55:00|365.96|361.86|364.92|360.82|365.97|361.87|364.91|360.81|476
1626519600000|2021-07-17 11:00:00|364.93|360.83|366.16|362.06|367.21|363.11|364.44|360.34|624
1626519900000|2021-07-17 11:05:00|366.15|362.05|367.07|362.97|367.08|362.98|365.61|361.51|509
1626520200000|2021-07-17 11:10:00|367.08|362.98|366.16|362.06|367.27|363.17|366|361.9|417
1626520500000|2021-07-17 11:15:00|366.13|362.03|365.88|361.78|366.28|362.18|365.25|361.15|415
1626520800000|2021-07-17 11:20:00|365.86|361.76|365.25|361.15|365.88|361.78|364.77|360.67|401
1626521100000|2021-07-17 11:25:00|365.23|361.13|364.79|360.69|365.52|361.42|364.72|360.62|327
1626521400000|2021-07-17 11:30:00|364.81|360.71|366|361.9|366|361.9|364.73|360.63|308
1626521700000|2021-07-17 11:35:00|366.03|361.93|366.65|362.55|366.76|362.66|366|361.9|410
1626522000000|2021-07-17 11:40:00|366.66|362.56|367|362.9|367.31|363.21|366.59|362.49|441
1626522300000|2021-07-17 11:45:00|366.99|362.89|366.1|362|366.99|362.89|365.79|361.69|409
1626522600000|2021-07-17 11:50:00|366.12|362.02|365.78|361.68|366.31|362.21|365.44|361.34|321
1626522900000|2021-07-17 11:55:00|365.76|361.66|366.58|362.48|367|362.9|365.45|361.35|511
1626523200000|2021-07-17 12:00:00|366.57|362.47|364.81|360.71|366.57|362.47|364.76|360.66|444
1626523500000|2021-07-17 12:05:00|364.78|360.68|366.06|361.96|366.25|362.15|364.7|360.6|390
1626523800000|2021-07-17 12:10:00|366.05|361.95|366.22|362.12|366.53|362.43|365.91|361.81|330
1626524100000|2021-07-17 12:15:00|366.12|362.02|365.83|361.73|366.73|362.63|365.82|361.72|457
1626524400000|2021-07-17 12:20:00|365.84|361.74|366.84|362.74|366.84|362.74|365.81|361.71|338
1626524700000|2021-07-17 12:25:00|366.83|362.73|367.78|363.68|367.92|363.82|366.81|362.71|415
1626525000000|2021-07-17 12:30:00|367.77|363.67|369.19|365.09|369.2|365.1|367.68|363.58|376
1626525300000|2021-07-17 12:35:00|369.17|365.07|368.71|364.61|369.31|365.21|368.69|364.59|478
1626525600000|2021-07-17 12:40:00|368.7|364.6|368.05|363.95|368.89|364.79|367.37|363.27|477
1626525900000|2021-07-17 12:45:00|368.06|363.96|367.87|363.77|368.09|363.99|367.44|363.34|356
1626526200000|2021-07-17 12:50:00|367.85|363.75|367.79|363.69|367.95|363.85|367.34|363.24|328
1626526500000|2021-07-17 12:55:00|367.77|363.67|368.37|364.27|368.45|364.35|367.59|363.49|298
1626526800000|2021-07-17 13:00:00|368.36|364.26|367.53|363.43|368.5|364.4|367.53|363.43|377
1626527100000|2021-07-17 13:05:00|367.54|363.44|366.94|362.84|368.37|364.27|366.78|362.68|355
1626527400000|2021-07-17 13:10:00|366.9|362.8|367.31|363.21|367.42|363.32|366.9|362.8|303
1626527700000|2021-07-17 13:15:00|367.32|363.22|366.41|362.31|367.6|363.5|365.98|361.88|456
1626528000000|2021-07-17 13:20:00|366.42|362.32|366.42|362.32|367.76|363.66|366.41|362.31|431
1626528300000|2021-07-17 13:25:00|366.41|362.31|364.5|360.4|366.77|362.67|364.49|360.39|485
1626528600000|2021-07-17 13:30:00|364.48|360.38|365.35|361.25|365.58|361.48|364.44|360.34|403
1626528900000|2021-07-17 13:35:00|365.36|361.26|365.5|361.4|365.93|361.83|365.36|361.26|234
1626529200000|2021-07-17 13:40:00|365.48|361.38|368.86|364.76|368.92|364.82|364.85|360.75|479
1626529500000|2021-07-17 13:45:00|368.96|364.86|367.78|363.68|370.71|366.61|367.73|363.63|786
1626529800000|2021-07-17 13:50:00|367.85|363.75|367.88|363.78|368.34|364.24|366.63|362.53|550
1626530100000|2021-07-17 13:55:00|367.89|363.79|368.12|364.02|369.51|365.41|367.88|363.78|405
1626530400000|2021-07-17 14:00:00|368.15|364.05|369.28|365.18|369.32|365.22|367.82|363.72|416
1626530700000|2021-07-17 14:05:00|369.29|365.19|369.38|365.28|370.53|366.43|368.94|364.84|508
1626531000000|2021-07-17 14:10:00|369.39|365.29|369.55|365.45|369.96|365.86|369.27|365.17|312
1626531300000|2021-07-17 14:15:00|369.54|365.44|368.8|364.7|370.19|366.09|368.57|364.47|441
1626531600000|2021-07-17 14:20:00|368.83|364.73|368.26|364.16|368.92|364.82|368.19|364.09|367
1626531900000|2021-07-17 14:25:00|368.25|364.15|368.73|364.63|368.97|364.87|368.12|364.02|330
1626532200000|2021-07-17 14:30:00|368.71|364.61|369.04|364.94|369.06|364.96|368.59|364.49|292
1626532500000|2021-07-17 14:35:00|369.01|364.91|369.2|365.1|369.2|365.1|368.36|364.26|277
1626532800000|2021-07-17 14:40:00|369.18|365.08|369.61|365.51|369.87|365.77|369.11|365.01|299
1626533100000|2021-07-17 14:45:00|369.6|365.5|368.73|364.63|369.61|365.51|368.73|364.63|424
1626533400000|2021-07-17 14:50:00|368.72|364.62|368.49|364.39|368.82|364.72|368.19|364.09|334
1626533700000|2021-07-17 14:55:00|368.46|364.36|367.84|363.74|368.73|364.63|367.66|363.56|323
1626534000000|2021-07-17 15:00:00|367.85|363.75|366.46|362.36|368.2|364.1|366.08|361.98|491
1626534300000|2021-07-17 15:05:00|366.44|362.34|366.38|362.28|366.63|362.53|365.31|361.21|584
1626534600000|2021-07-17 15:10:00|366.39|362.29|363.77|359.67|367.1|363|362.37|358.27|599
1626534900000|2021-07-17 15:15:00|363.8|359.7|363.93|359.83|365.51|361.41|363.71|359.61|588
1626535200000|2021-07-17 15:20:00|363.95|359.85|364.04|359.94|364.65|360.55|363.9|359.8|415
1626535500000|2021-07-17 15:25:00|364.03|359.93|364.4|360.3|365.02|360.92|363.93|359.83|439
1626535800000|2021-07-17 15:30:00|364.39|360.29|364.85|360.75|364.85|360.75|363.98|359.88|345
1626536100000|2021-07-17 15:35:00|364.84|360.74|364.44|360.34|365.13|361.03|364.2|360.1|334
1626536400000|2021-07-17 15:40:00|364.42|360.32|364.91|360.81|365.49|361.39|364.39|360.29|315
1626536700000|2021-07-17 15:45:00|364.93|360.83|365.67|361.57|365.88|361.78|364.24|360.14|434
1626537000000|2021-07-17 15:50:00|365.66|361.56|366.29|362.19|366.65|362.55|365.63|361.53|540
1626537300000|2021-07-17 15:55:00|366.3|362.2|366.88|362.78|366.96|362.86|366.25|362.15|469
1626537600000|2021-07-17 16:00:00|366.85|362.75|365.61|361.51|366.9|362.8|365.53|361.43|519
1626537900000|2021-07-17 16:05:00|365.62|361.52|365.23|361.13|366.02|361.92|364.86|360.76|423
1626538200000|2021-07-17 16:10:00|365.22|361.12|367.02|362.92|367.05|362.95|365.1|361|331
1626538500000|2021-07-17 16:15:00|367.03|362.93|366.11|362.01|367.49|363.39|365.91|361.81|444
1626538800000|2021-07-17 16:20:00|366.1|362|366.25|362.15|366.54|362.44|365.48|361.38|524
1626539100000|2021-07-17 16:25:00|366.26|362.16|367.15|363.05|367.48|363.38|366.26|362.16|488
1626539400000|2021-07-17 16:30:00|367.16|363.06|368.74|364.64|369.19|365.09|367.16|363.06|655
1626539700000|2021-07-17 16:35:00|368.72|364.62|370.03|365.93|370.73|366.63|368.72|364.62|590
1626540000000|2021-07-17 16:40:00|370|365.9|371.05|366.95|371.84|367.74|369.97|365.87|589
1626540300000|2021-07-17 16:45:00|371.06|366.96|370.85|366.75|371.31|367.21|370.83|366.73|456
1626540600000|2021-07-17 16:50:00|370.83|366.73|369.3|365.2|371|366.9|368.45|364.35|561
1626540900000|2021-07-17 16:55:00|369.28|365.18|369.65|365.55|369.9|365.8|369.23|365.13|384
1626541200000|2021-07-17 17:00:00|369.64|365.54|368.58|364.48|370.74|366.64|368.52|364.42|498
1626541500000|2021-07-17 17:05:00|368.57|364.47|368.76|364.66|368.99|364.89|367.86|363.76|471
1626541800000|2021-07-17 17:10:00|368.78|364.68|366.14|362.04|368.83|364.73|365.86|361.76|658
1626542100000|2021-07-17 17:15:00|366.15|362.05|364.76|360.66|366.64|362.54|364.33|360.23|594
1626542400000|2021-07-17 17:20:00|364.84|360.74|364.8|360.7|365.18|361.08|364.65|360.55|422
1626542700000|2021-07-17 17:25:00|364.83|360.73|365.52|361.42|365.75|361.65|364.64|360.54|412
1626543000000|2021-07-17 17:30:00|365.53|361.43|364.81|360.71|365.98|361.88|364.44|360.34|394
1626543300000|2021-07-17 17:35:00|364.82|360.72|365.2|361.1|365.47|361.37|364.78|360.68|365
1626543600000|2021-07-17 17:40:00|365.22|361.12|364.53|360.43|365.32|361.22|364.14|360.04|359
1626543900000|2021-07-17 17:45:00|364.5|360.4|365.11|361.01|365.11|361.01|364.28|360.18|313
1626544200000|2021-07-17 17:50:00|365.1|361|365.46|361.36|365.55|361.45|364.72|360.62|395
1626544500000|2021-07-17 17:55:00|365.48|361.38|365.39|361.29|365.95|361.85|365.39|361.29|301
1626544800000|2021-07-17 18:00:00|365.38|361.28|364.68|360.58|365.58|361.48|364.09|359.99|437
1626545100000|2021-07-17 18:05:00|364.69|360.59|365.31|361.21|365.63|361.53|364.64|360.54|223
1626545400000|2021-07-17 18:10:00|365.29|361.19|365.95|361.85|366.4|362.3|364.66|360.56|417
1626545700000|2021-07-17 18:15:00|365.97|361.87|367.29|363.19|367.3|363.2|365.97|361.87|439
1626546000000|2021-07-17 18:20:00|367.28|363.18|367.48|363.38|367.91|363.81|366.86|362.76|565
1626546300000|2021-07-17 18:25:00|367.46|363.36|367.46|363.36|368.02|363.92|367.45|363.35|428
1626546600000|2021-07-17 18:30:00|367.48|363.38|367.42|363.32|368.17|364.07|367.1|363|452
1626546900000|2021-07-17 18:35:00|367.43|363.33|367.72|363.62|368.29|364.19|367.43|363.33|340
1626547200000|2021-07-17 18:40:00|367.73|363.63|367.86|363.76|368.26|364.16|367.73|363.63|361
1626547500000|2021-07-17 18:45:00|367.87|363.77|367.88|363.78|368.27|364.17|367.59|363.49|331
1626547800000|2021-07-17 18:50:00|367.89|363.79|367.76|363.66|368.15|364.05|367.59|363.49|359
1626548100000|2021-07-17 18:55:00|367.75|363.65|368.37|364.27|368.48|364.38|367.62|363.52|219
1626548400000|2021-07-17 19:00:00|368.36|364.26|368.63|364.53|369.05|364.95|368.36|364.26|392
1626548700000|2021-07-17 19:05:00|368.64|364.54|368.27|364.17|369.1|365|368.04|363.94|363
1626549000000|2021-07-17 19:10:00|368.24|364.14|368.51|364.41|369.13|365.03|368.24|364.14|367
1626549300000|2021-07-17 19:15:00|368.5|364.4|368.57|364.47|368.82|364.72|368.07|363.97|345
1626549600000|2021-07-17 19:20:00|368.6|364.5|368.49|364.39|368.63|364.53|368.15|364.05|373
1626549900000|2021-07-17 19:25:00|368.51|364.41|370.8|366.7|371.24|367.14|368.36|364.26|448
1626550200000|2021-07-17 19:30:00|370.74|366.64|370.23|366.13|370.85|366.75|369.87|365.77|521
1626550500000|2021-07-17 19:35:00|370.24|366.14|370.18|366.08|370.58|366.48|369.51|365.41|439
1626550800000|2021-07-17 19:40:00|370.21|366.11|369.96|365.86|370.44|366.34|369.92|365.82|350
1626551100000|2021-07-17 19:45:00|369.95|365.85|372.31|368.21|374.45|370.35|369.95|365.85|627
1626551400000|2021-07-17 19:50:00|372.33|368.23|373.49|369.39|373.71|369.61|371.96|367.86|599
1626551700000|2021-07-17 19:55:00|373.62|369.52|373.32|369.22|373.74|369.64|373.03|368.93|447
1626552000000|2021-07-17 20:00:00|373.3|369.2|373.08|368.98|374.46|370.36|373.08|368.98|496
1626552300000|2021-07-17 20:05:00|373.07|368.97|372.38|368.28|373.07|368.97|372.24|368.14|397
1626552600000|2021-07-17 20:10:00|372.36|368.26|372.28|368.18|372.45|368.35|371.7|367.6|404
1626552900000|2021-07-17 20:15:00|372.27|368.17|371.75|367.65|372.27|368.17|371.56|367.46|413
1626553200000|2021-07-17 20:20:00|371.73|367.63|371.87|367.77|372.39|368.29|371.53|367.43|312
1626553500000|2021-07-17 20:25:00|371.88|367.78|371.23|367.13|372.43|368.33|371.06|366.96|361
1626553800000|2021-07-17 20:30:00|371.2|367.1|371.84|367.74|371.93|367.83|371.18|367.08|289
1626554100000|2021-07-17 20:35:00|371.86|367.76|371.64|367.54|372.79|368.69|371.4|367.3|284
1626554400000|2021-07-17 20:40:00|371.63|367.53|371.4|367.3|371.63|367.53|370.8|366.7|245
1626554700000|2021-07-17 20:45:00|371.41|367.31|370.75|366.65|371.71|367.61|370.72|366.62|269
1626555000000|2021-07-17 20:50:00|370.74|366.64|370.89|366.79|371.24|367.14|370.74|366.64|272
1626555300000|2021-07-17 20:55:00|370.87|366.77|370|365.9|370.9|366.8|369.98|365.88|220
1626555600000|2021-07-17 21:00:00|370.05|365.95|369.94|365.84|370.67|366.57|369.88|365.78|317
1626555900000|2021-07-17 21:05:00|369.93|365.83|370.09|365.99|370.51|366.41|369.81|365.71|340
1626556200000|2021-07-17 21:10:00|370.08|365.98|370.65|366.55|371.03|366.93|370.05|365.95|264
1626556500000|2021-07-17 21:15:00|370.67|366.57|371.28|367.18|371.88|367.78|370.67|366.57|245
1626556800000|2021-07-17 21:20:00|371.29|367.19|371.39|367.29|371.55|367.45|371.26|367.16|187
1626557100000|2021-07-17 21:25:00|371.38|367.28|370.93|366.83|371.63|367.53|370.93|366.83|198
1626557400000|2021-07-17 21:30:00|370.94|366.84|370.49|366.39|370.99|366.89|370.29|366.19|244
1626557700000|2021-07-17 21:35:00|370.5|366.4|371.41|367.31|371.41|367.31|370.5|366.4|334
1626558000000|2021-07-17 21:40:00|371.4|367.3|370.95|366.85|371.52|367.42|370.91|366.81|136
1626558300000|2021-07-17 21:45:00|370.96|366.86|370.99|366.89|371.82|367.72|370.9|366.8|197
1626558600000|2021-07-17 21:50:00|371|366.9|370.04|365.94|371|366.9|369.81|365.71|252
1626558900000|2021-07-17 21:55:00|370.05|365.95|371.5|367.4|371.66|367.56|370.05|365.95|416
1626559200000|2021-07-17 22:00:00|371.49|367.39|371.07|366.97|372|367.9|371.05|366.95|401
1626559500000|2021-07-17 22:05:00|371.08|366.98|370.67|366.57|372.39|368.29|370.54|366.44|482
1626559800000|2021-07-17 22:10:00|370.68|366.58|371.58|367.48|371.62|367.52|370.67|366.57|384
1626560100000|2021-07-17 22:15:00|371.57|367.47|372.92|368.82|373.12|369.02|371.47|367.37|438
1626560400000|2021-07-17 22:20:00|372.93|368.83|372.47|368.37|373.29|369.19|372.41|368.31|397
1626560700000|2021-07-17 22:25:00|372.46|368.36|370.69|366.59|372.81|368.71|370.38|366.28|427
1626561000000|2021-07-17 22:30:00|370.72|366.62|371.45|367.35|371.6|367.5|370.57|366.47|478
1626561300000|2021-07-17 22:35:00|371.47|367.37|372.13|368.03|372.55|368.45|371.42|367.32|460
1626561600000|2021-07-17 22:40:00|372.18|368.08|372.33|368.23|372.73|368.63|372.16|368.06|410
1626561900000|2021-07-17 22:45:00|372.31|368.21|372.48|368.38|372.7|368.6|371.92|367.82|335
1626562200000|2021-07-17 22:50:00|372.47|368.37|371.75|367.65|372.58|368.48|371.71|367.61|262
1626562500000|2021-07-17 22:55:00|371.76|367.66|370.91|366.81|371.98|367.88|370.66|366.56|295
1626562800000|2021-07-17 23:00:00|370.9|366.8|370.45|366.35|370.9|366.8|369.39|365.29|489
1626563100000|2021-07-17 23:05:00|370.46|366.36|369.23|365.13|370.48|366.38|368.82|364.72|414
1626563400000|2021-07-17 23:10:00|369.24|365.14|369.19|365.09|369.76|365.66|368.9|364.8|438
1626563700000|2021-07-17 23:15:00|369.18|365.08|369.97|365.87|369.98|365.88|368.68|364.58|351
1626564000000|2021-07-17 23:20:00|369.98|365.88|368.92|364.82|370.11|366.01|368.86|364.76|462
1626564300000|2021-07-17 23:25:00|368.9|364.8|368.24|364.14|368.9|364.8|367.72|363.62|461
1626564600000|2021-07-17 23:30:00|368.23|364.13|368.46|364.36|368.47|364.37|367.36|363.26|301
1626564900000|2021-07-17 23:35:00|368.43|364.33|367.44|363.34|368.46|364.36|367.03|362.93|334
1626565200000|2021-07-17 23:40:00|367.42|363.32|368.07|363.97|368.28|364.18|367.32|363.22|393
1626565500000|2021-07-17 23:45:00|368.11|364.01|367.4|363.3|368.11|364.01|367.11|363.01|322
1626565800000|2021-07-17 23:50:00|367.41|363.31|368.11|364.01|368.12|364.02|367.08|362.98|393
1626566100000|2021-07-17 23:55:00|368.1|364|367.8|363.7|368.11|364.01|366.98|362.88|434
1626566400000|2021-07-18 00:00:00|367.81|363.71|368.7|364.6|368.71|364.61|367.15|363.05|483
1626566700000|2021-07-18 00:05:00|368.71|364.61|368.92|364.82|370.44|366.34|368.71|364.61|452
1626567000000|2021-07-18 00:10:00|368.97|364.87|368.81|364.71|369.54|365.44|368.77|364.67|323
1626567300000|2021-07-18 00:15:00|368.82|364.72|370.29|366.19|370.34|366.24|368.8|364.7|404
1626567600000|2021-07-18 00:20:00|370.26|366.16|370.35|366.25|370.82|366.72|369.98|365.88|384
1626567900000|2021-07-18 00:25:00|370.36|366.26|370.86|366.76|370.86|366.76|370.26|366.16|359
1626568200000|2021-07-18 00:30:00|370.85|366.75|371.52|367.42|371.85|367.75|370.82|366.72|390
1626568500000|2021-07-18 00:35:00|371.51|367.41|372.98|368.88|373.28|369.18|371.48|367.38|709
1626568800000|2021-07-18 00:40:00|372.99|368.89|375.11|371.01|375.39|371.29|372.9|368.8|659
1626569100000|2021-07-18 00:45:00|375.12|371.02|375.91|371.81|376.07|371.97|375.12|371.02|458
1626569400000|2021-07-18 00:50:00|375.85|371.75|375.91|371.81|376.27|372.17|375.78|371.68|454
1626569700000|2021-07-18 00:55:00|375.9|371.8|377.81|373.71|379|374.9|375.9|371.8|791
1626570000000|2021-07-18 01:00:00|377.8|373.7|376.53|372.43|379.35|375.25|376.52|372.42|683
1626570300000|2021-07-18 01:05:00|376.54|372.44|377.85|373.75|378.07|373.97|376.19|372.09|596
1626570600000|2021-07-18 01:10:00|377.86|373.76|377.91|373.81|378.07|373.97|377.39|373.29|428
1626570900000|2021-07-18 01:15:00|377.9|373.8|377.86|373.76|378.11|374.01|376.89|372.79|471
1626571200000|2021-07-18 01:20:00|377.88|373.78|378.42|374.32|378.66|374.56|377.88|373.78|530
1626571500000|2021-07-18 01:25:00|378.44|374.34|378.7|374.6|379.24|375.14|378.2|374.1|543
1626571800000|2021-07-18 01:30:00|378.72|374.62|379.02|374.92|379.37|375.27|378|373.9|653
1626572100000|2021-07-18 01:35:00|379.03|374.93|377.72|373.62|379.15|375.05|377.72|373.62|588
1626572400000|2021-07-18 01:40:00|377.74|373.64|378.46|374.36|378.46|374.36|377.63|373.53|399
1626572700000|2021-07-18 01:45:00|378.47|374.37|377.75|373.65|378.72|374.62|377.69|373.59|408
1626573000000|2021-07-18 01:50:00|377.77|373.67|377.23|373.13|377.79|373.69|376.91|372.81|371
1626573300000|2021-07-18 01:55:00|377.26|373.16|377.42|373.32|377.44|373.34|376.77|372.67|406
1626573600000|2021-07-18 02:00:00|377.41|373.31|376.68|372.58|378.29|374.19|376.58|372.48|370
1626573900000|2021-07-18 02:05:00|376.72|372.62|376.91|372.81|377.5|373.4|376.72|372.62|368
1626574200000|2021-07-18 02:10:00|376.93|372.83|376.87|372.77|377.07|372.97|376.76|372.66|358
1626574500000|2021-07-18 02:15:00|376.89|372.79|377.56|373.46|377.83|373.73|376.89|372.79|312
1626574800000|2021-07-18 02:20:00|377.55|373.45|377.43|373.33|377.76|373.66|377.43|373.33|231
1626575100000|2021-07-18 02:25:00|377.45|373.35|377.56|373.46|378.09|373.99|377.45|373.35|333
1626575400000|2021-07-18 02:30:00|377.55|373.45|377.39|373.29|377.62|373.52|377.28|373.18|332
1626575700000|2021-07-18 02:35:00|377.36|373.26|376.87|372.77|377.39|373.29|376.51|372.41|362
1626576000000|2021-07-18 02:40:00|376.82|372.72|377.01|372.91|377.38|373.28|376.82|372.72|328
1626576300000|2021-07-18 02:45:00|377.02|372.92|377|372.9|377.27|373.17|376.74|372.64|431
1626576600000|2021-07-18 02:50:00|377.04|372.94|376.85|372.75|377.1|373|376.85|372.75|248
1626576900000|2021-07-18 02:55:00|376.84|372.74|376.87|372.77|377.01|372.91|376.67|372.57|220
1626577200000|2021-07-18 03:00:00|376.88|372.78|376.67|372.57|376.97|372.87|376.44|372.34|380
1626577500000|2021-07-18 03:05:00|376.66|372.56|375.31|371.21|376.66|372.56|375.12|371.02|326
1626577800000|2021-07-18 03:10:00|375.3|371.2|375.12|371.02|375.54|371.44|375.09|370.99|306
1626578100000|2021-07-18 03:15:00|375.13|371.03|375.48|371.38|375.77|371.67|375.11|371.01|377
1626578400000|2021-07-18 03:20:00|375.49|371.39|375.08|370.98|375.79|371.69|375.07|370.97|248
1626578700000|2021-07-18 03:25:00|375.07|370.97|374.65|370.55|375.11|371.01|374.52|370.42|335
1626579000000|2021-07-18 03:30:00|374.66|370.56|375|370.9|375.25|371.15|374.66|370.56|266
1626579300000|2021-07-18 03:35:00|375.01|370.91|374.91|370.81|375.12|371.02|374.45|370.35|348
1626579600000|2021-07-18 03:40:00|374.9|370.8|374.79|370.69|375.19|371.09|374.48|370.38|336
1626579900000|2021-07-18 03:45:00|374.8|370.7|375.07|370.97|375.17|371.07|374.65|370.55|274
1626580200000|2021-07-18 03:50:00|375.08|370.98|376.28|372.18|376.31|372.21|375.08|370.98|165
1626580500000|2021-07-18 03:55:00|376.29|372.19|375.87|371.77|376.43|372.33|375.57|371.47|320
1626580800000|2021-07-18 04:00:00|375.88|371.78|376.03|371.93|376.08|371.98|375.06|370.96|457
1626581100000|2021-07-18 04:05:00|376.01|371.91|375.19|371.09|376.03|371.93|374.97|370.87|323
1626581400000|2021-07-18 04:10:00|375.17|371.07|375.42|371.32|375.44|371.34|375.1|371|269
1626581700000|2021-07-18 04:15:00|375.41|371.31|374.55|370.45|375.58|371.48|374.42|370.32|371
1626582000000|2021-07-18 04:20:00|374.56|370.46|374.09|369.99|374.72|370.62|374.03|369.93|275
1626582300000|2021-07-18 04:25:00|374.1|370|374.54|370.44|374.56|370.46|373.95|369.85|251
1626582600000|2021-07-18 04:30:00|374.55|370.45|374.22|370.12|374.55|370.45|373.95|369.85|264
1626582900000|2021-07-18 04:35:00|374.23|370.13|373.97|369.87|374.43|370.33|373.87|369.77|269
1626583200000|2021-07-18 04:40:00|373.96|369.86|373.91|369.81|374.01|369.91|373.61|369.51|244
1626583500000|2021-07-18 04:45:00|373.9|369.8|373.91|369.81|374.3|370.2|373.79|369.69|289
1626583800000|2021-07-18 04:50:00|373.89|369.79|373.57|369.47|373.89|369.79|373.39|369.29|262
1626584100000|2021-07-18 04:55:00|373.54|369.44|373.38|369.28|373.76|369.66|373.19|369.09|336
1626584400000|2021-07-18 05:00:00|373.39|369.29|373.37|369.27|374.01|369.91|373.26|369.16|338
1626584700000|2021-07-18 05:05:00|373.38|369.28|374.42|370.32|374.68|370.58|373.38|369.28|389
1626585000000|2021-07-18 05:10:00|374.45|370.35|374.4|370.3|374.5|370.4|373.97|369.87|304
1626585300000|2021-07-18 05:15:00|374.39|370.29|374.18|370.08|374.57|370.47|374.15|370.05|225
1626585600000|2021-07-18 05:20:00|374.17|370.07|374.18|370.08|374.3|370.2|374.03|369.93|245
1626585900000|2021-07-18 05:25:00|374.19|370.09|374.28|370.18|374.3|370.2|373.82|369.72|210
1626586200000|2021-07-18 05:30:00|374.31|370.21|374.13|370.03|374.31|370.21|373.88|369.78|253
1626586500000|2021-07-18 05:35:00|374.15|370.05|374.11|370.01|374.31|370.21|373.9|369.8|243
1626586800000|2021-07-18 05:40:00|374.1|370|374.34|370.24|374.35|370.25|373.78|369.68|375
1626587100000|2021-07-18 05:45:00|374.35|370.25|374.36|370.26|374.46|370.36|373.98|369.88|280
1626587400000|2021-07-18 05:50:00|374.37|370.27|374.69|370.59|374.74|370.64|374.26|370.16|333
1626587700000|2021-07-18 05:55:00|374.68|370.58|374.17|370.07|374.7|370.6|374.09|369.99|305
1626588000000|2021-07-18 06:00:00|374.18|370.08|374.13|370.03|374.57|370.47|374.09|369.99|257
1626588300000|2021-07-18 06:05:00|374.12|370.02|371.17|367.07|374.12|370.02|371.06|366.96|558
1626588600000|2021-07-18 06:10:00|371.21|367.11|371.25|367.15|371.38|367.28|370.41|366.31|474
1626588900000|2021-07-18 06:15:00|371.24|367.14|370.43|366.33|371.76|367.66|370.23|366.13|331
1626589200000|2021-07-18 06:20:00|370.42|366.32|371.4|367.3|371.65|367.55|370.4|366.3|338
1626589500000|2021-07-18 06:25:00|371.42|367.32|371.9|367.8|371.95|367.85|371.38|367.28|243
1626589800000|2021-07-18 06:30:00|371.88|367.78|371.52|367.42|371.88|367.78|371.06|366.96|280
1626590100000|2021-07-18 06:35:00|371.51|367.41|371.19|367.09|371.56|367.46|370.86|366.76|260
1626590400000|2021-07-18 06:40:00|371.18|367.08|370.93|366.83|371.18|367.08|369.88|365.78|373
1626590700000|2021-07-18 06:45:00|370.94|366.84|370.09|365.99|370.97|366.87|369.57|365.47|402
1626591000000|2021-07-18 06:50:00|370.08|365.98|370.99|366.89|371.27|367.17|369.78|365.68|404
1626591300000|2021-07-18 06:55:00|370.98|366.88|370.96|366.86|371.11|367.01|370.3|366.2|349
1626591600000|2021-07-18 07:00:00|371|366.9|371.42|367.32|371.87|367.77|370.83|366.73|332
1626591900000|2021-07-18 07:05:00|371.41|367.31|370.9|366.8|371.42|367.32|370.68|366.58|358
1626592200000|2021-07-18 07:10:00|370.91|366.81|371.4|367.3|371.4|367.3|370.62|366.52|348
1626592500000|2021-07-18 07:15:00|371.42|367.32|371.15|367.05|371.43|367.33|370.98|366.88|255
1626592800000|2021-07-18 07:20:00|371.16|367.06|371.39|367.29|371.39|367.29|370.69|366.59|279
1626593100000|2021-07-18 07:25:00|371.37|367.27|371.43|367.33|371.43|367.33|371.09|366.99|278
1626593400000|2021-07-18 07:30:00|371.37|367.27|371.36|367.26|371.92|367.82|371.28|367.18|321
1626593700000|2021-07-18 07:35:00|371.35|367.25|371.24|367.14|371.35|367.25|370.94|366.84|230
1626594000000|2021-07-18 07:40:00|371.26|367.16|371.72|367.62|371.76|367.66|371.04|366.94|317
1626594300000|2021-07-18 07:45:00|371.7|367.6|372.59|368.49|373.04|368.94|371.24|367.14|407
1626594600000|2021-07-18 07:50:00|372.64|368.54|371.71|367.61|372.74|368.64|371.61|367.51|497
1626594900000|2021-07-18 07:55:00|371.7|367.6|371.1|367|371.7|367.6|370.87|366.77|485
1626595200000|2021-07-18 08:00:00|371.11|367.01|371.53|367.43|371.53|367.43|370.75|366.65|480
1626595500000|2021-07-18 08:05:00|371.54|367.44|371.51|367.41|371.75|367.65|371.2|367.1|363
1626595800000|2021-07-18 08:10:00|371.5|367.4|371.92|367.82|371.99|367.89|371.38|367.28|342
1626596100000|2021-07-18 08:15:00|371.91|367.81|372.79|368.69|372.79|368.69|371.56|367.46|310
1626596400000|2021-07-18 08:20:00|372.78|368.68|372.88|368.78|373.65|369.55|372.73|368.63|452
1626596700000|2021-07-18 08:25:00|372.89|368.79|371.78|367.68|372.9|368.8|371.64|367.54|277
1626597000000|2021-07-18 08:30:00|371.79|367.69|371.26|367.16|371.79|367.69|371.05|366.95|224
1626597300000|2021-07-18 08:35:00|371.23|367.13|371.59|367.49|371.63|367.53|370.94|366.84|334
1626597600000|2021-07-18 08:40:00|371.58|367.48|371.87|367.77|372.25|368.15|371.56|367.46|297
1626597900000|2021-07-18 08:45:00|371.86|367.76|371.23|367.13|371.86|367.76|371.13|367.03|317
1626598200000|2021-07-18 08:50:00|371.24|367.14|371.7|367.6|371.97|367.87|371.23|367.13|294
1626598500000|2021-07-18 08:55:00|371.69|367.59|372.3|368.2|372.48|368.38|371.61|367.51|310
1626598800000|2021-07-18 09:00:00|372.29|368.19|371.49|367.39|372.29|368.19|371.19|367.09|314
1626599100000|2021-07-18 09:05:00|371.48|367.38|371.55|367.45|371.59|367.49|371.17|367.07|245
1626599400000|2021-07-18 09:10:00|371.56|367.46|370.52|366.42|371.56|367.46|368.95|364.85|474
1626599700000|2021-07-18 09:15:00|370.53|366.43|370.35|366.25|370.57|366.47|370.21|366.11|230
1626600000000|2021-07-18 09:20:00|370.36|366.26|369.54|365.44|370.4|366.3|369.35|365.25|324
1626600300000|2021-07-18 09:25:00|369.55|365.45|370.84|366.74|370.84|366.74|369.51|365.41|263
1626600600000|2021-07-18 09:30:00|370.85|366.75|370.56|366.46|370.86|366.76|370.48|366.38|234
1626600900000|2021-07-18 09:35:00|370.55|366.45|370.87|366.77|370.87|366.77|370.33|366.23|231
1626601200000|2021-07-18 09:40:00|370.86|366.76|371.74|367.64|371.88|367.78|370.84|366.74|315
1626601500000|2021-07-18 09:45:00|371.75|367.65|373.59|369.49|373.73|369.63|371.68|367.58|434
1626601800000|2021-07-18 09:50:00|373.6|369.5|373.47|369.37|373.6|369.5|372.6|368.5|422
1626602100000|2021-07-18 09:55:00|373.46|369.36|371.8|367.7|373.49|369.39|371.61|367.51|459
1626602400000|2021-07-18 10:00:00|371.81|367.71|369.72|365.62|371.81|367.71|369.62|365.52|446
1626602700000|2021-07-18 10:05:00|369.74|365.64|370.61|366.51|371.32|367.22|369.6|365.5|475
1626603000000|2021-07-18 10:10:00|370.62|366.52|369.74|365.64|370.62|366.52|369.5|365.4|529
1626603300000|2021-07-18 10:15:00|369.73|365.63|370.24|366.14|370.42|366.32|369.5|365.4|370
1626603600000|2021-07-18 10:20:00|370.21|366.11|370.43|366.33|370.67|366.57|370.18|366.08|374
1626603900000|2021-07-18 10:25:00|370.46|366.36|371.67|367.57|371.78|367.68|370.36|366.26|475
1626604200000|2021-07-18 10:30:00|371.66|367.56|370.48|366.38|371.66|367.56|370.25|366.15|470
1626604500000|2021-07-18 10:35:00|370.47|366.37|370.16|366.06|370.59|366.49|370.05|365.95|271
1626604800000|2021-07-18 10:40:00|370.17|366.07|370.19|366.09|370.43|366.33|370.01|365.91|342
1626605100000|2021-07-18 10:45:00|370.2|366.1|370.04|365.94|370.2|366.1|369.86|365.76|280
1626605400000|2021-07-18 10:50:00|370.02|365.92|370.29|366.19|370.29|366.19|369.79|365.69|250
1626605700000|2021-07-18 10:55:00|370.3|366.2|370.68|366.58|370.8|366.7|370.01|365.91|389
1626606000000|2021-07-18 11:00:00|370.67|366.57|371.09|366.99|371.16|367.06|370.25|366.15|323
1626606300000|2021-07-18 11:05:00|371.1|367|371.35|367.25|371.69|367.59|370.91|366.81|270
1626606600000|2021-07-18 11:10:00|371.36|367.26|371.76|367.66|371.84|367.74|370.94|366.84|293
1626606900000|2021-07-18 11:15:00|371.78|367.68|371.12|367.02|371.78|367.68|371.12|367.02|318
1626607200000|2021-07-18 11:20:00|371.14|367.04|371.49|367.39|371.69|367.59|370.59|366.49|259
1626607500000|2021-07-18 11:25:00|371.51|367.41|372.26|368.16|372.28|368.18|371.51|367.41|299
1626607800000|2021-07-18 11:30:00|372.25|368.15|371.83|367.73|372.25|368.15|371.6|367.5|300
1626608100000|2021-07-18 11:35:00|371.84|367.74|372.43|368.33|372.51|368.41|371.61|367.51|354
1626608400000|2021-07-18 11:40:00|372.42|368.32|372.46|368.36|372.53|368.43|372.25|368.15|328
1626608700000|2021-07-18 11:45:00|372.45|368.35|372.54|368.44|372.55|368.45|372.23|368.13|262
1626609000000|2021-07-18 11:50:00|372.55|368.45|372.44|368.34|372.71|368.61|372.37|368.27|311
1626609300000|2021-07-18 11:55:00|372.47|368.37|372.75|368.65|372.89|368.79|372.47|368.37|273
1626609600000|2021-07-18 12:00:00|372.76|368.66|373.14|369.04|373.26|369.16|372.48|368.38|437
1626609900000|2021-07-18 12:05:00|373.15|369.05|372.75|368.65|373.24|369.14|372.69|368.59|355
1626610200000|2021-07-18 12:10:00|372.74|368.64|372.73|368.63|372.95|368.85|372.56|368.46|218
1626610500000|2021-07-18 12:15:00|372.74|368.64|372.17|368.07|372.8|368.7|372.09|367.99|349
1626610800000|2021-07-18 12:20:00|372.1|368|371.27|367.17|372.12|368.02|371.27|367.17|309
1626611100000|2021-07-18 12:25:00|371.28|367.18|371.77|367.67|371.8|367.7|371.08|366.98|236
1626611400000|2021-07-18 12:30:00|371.76|367.66|372.83|368.73|372.83|368.73|371.49|367.39|294
1626611700000|2021-07-18 12:35:00|372.81|368.71|373.41|369.31|373.79|369.69|372.68|368.58|320
1626612000000|2021-07-18 12:40:00|373.39|369.29|373.21|369.11|373.39|369.29|372.84|368.74|198
1626612300000|2021-07-18 12:45:00|373.22|369.12|372.64|368.54|373.36|369.26|372.63|368.53|219
1626612600000|2021-07-18 12:50:00|372.65|368.55|372.59|368.49|372.78|368.68|372.07|367.97|322
1626612900000|2021-07-18 12:55:00|372.62|368.52|372.54|368.44|372.77|368.67|372.34|368.24|301
1626613200000|2021-07-18 13:00:00|372.55|368.45|371.63|367.53|372.6|368.5|371.38|367.28|263
1626613500000|2021-07-18 13:05:00|371.64|367.54|371.39|367.29|372.3|368.2|371.38|367.28|281
1626613800000|2021-07-18 13:10:00|371.38|367.28|371.17|367.07|371.45|367.35|370.82|366.72|306
1626614100000|2021-07-18 13:15:00|371.19|367.09|371.4|367.3|371.47|367.37|370.58|366.48|367
1626614400000|2021-07-18 13:20:00|371.39|367.29|370.85|366.75|371.48|367.38|370.69|366.59|254
1626614700000|2021-07-18 13:25:00|370.87|366.77|370.64|366.54|370.9|366.8|370.33|366.23|233
1626615000000|2021-07-18 13:30:00|370.63|366.53|370.81|366.71|370.92|366.82|370.13|366.03|321
1626615300000|2021-07-18 13:35:00|370.82|366.72|370.31|366.21|371.09|366.99|370.14|366.04|310
1626615600000|2021-07-18 13:40:00|370.29|366.19|369.62|365.52|370.35|366.25|369.58|365.48|375
1626615900000|2021-07-18 13:45:00|369.63|365.53|370.27|366.17|370.35|366.25|369.56|365.46|371
1626616200000|2021-07-18 13:50:00|370.28|366.18|370.12|366.02|370.33|366.23|369.88|365.78|258
1626616500000|2021-07-18 13:55:00|370.13|366.03|370.8|366.7|371.03|366.93|370.12|366.02|214
1626616800000|2021-07-18 14:00:00|370.78|366.68|370.65|366.55|370.79|366.69|369.55|365.45|342
1626617100000|2021-07-18 14:05:00|370.66|366.56|370.8|366.7|370.99|366.89|370.64|366.54|275
1626617400000|2021-07-18 14:10:00|370.84|366.74|370.72|366.62|370.9|366.8|370.42|366.32|327
1626617700000|2021-07-18 14:15:00|370.71|366.61|371.08|366.98|371.13|367.03|370.51|366.41|252
1626618000000|2021-07-18 14:20:00|371.07|366.97|370.81|366.71|371.08|366.98|370.66|366.56|257
1626618300000|2021-07-18 14:25:00|370.8|366.7|370.62|366.52|370.8|366.7|370.37|366.27|231
1626618600000|2021-07-18 14:30:00|370.6|366.5|369.85|365.75|370.6|366.5|369.79|365.69|350
1626618900000|2021-07-18 14:35:00|369.84|365.74|365.79|361.69|369.84|365.74|365.7|361.6|603
1626619200000|2021-07-18 14:40:00|365.77|361.67|362.57|358.47|365.77|361.67|358.09|353.99|913
1626619500000|2021-07-18 14:45:00|362.56|358.46|361.26|357.16|363|358.9|360.3|356.2|883
1626619800000|2021-07-18 14:50:00|361.3|357.2|361.87|357.77|362.11|358.01|360.88|356.78|622
1626620100000|2021-07-18 14:55:00|361.88|357.78|361.51|357.41|361.98|357.88|360.85|356.75|616
1626620400000|2021-07-18 15:00:00|361.49|357.39|361.28|357.18|362|357.9|359.39|355.29|698
1626620700000|2021-07-18 15:05:00|361.26|357.16|362.46|358.36|363.35|359.25|361.26|357.16|578
1626621000000|2021-07-18 15:10:00|362.47|358.37|362.59|358.49|363.07|358.97|362.45|358.35|464
1626621300000|2021-07-18 15:15:00|362.53|358.43|362.95|358.85|363.12|359.02|362.35|358.25|519
1626621600000|2021-07-18 15:20:00|362.94|358.84|363.43|359.33|363.48|359.38|362.61|358.51|525
1626621900000|2021-07-18 15:25:00|363.44|359.34|362.88|358.78|363.54|359.44|361.95|357.85|521
1626622200000|2021-07-18 15:30:00|362.87|358.77|363.2|359.1|363.72|359.62|362.6|358.5|444
1626622500000|2021-07-18 15:35:00|363.19|359.09|362.77|358.67|363.58|359.48|362.63|358.53|416
1626622800000|2021-07-18 15:40:00|362.78|358.68|362.6|358.5|362.84|358.74|362.25|358.15|334
1626623100000|2021-07-18 15:45:00|362.62|358.52|362.9|358.8|363.22|359.12|362.25|358.15|374
1626623400000|2021-07-18 15:50:00|362.89|358.79|362.84|358.74|363.02|358.92|362.08|357.98|439
1626623700000|2021-07-18 15:55:00|362.81|358.71|362.79|358.69|363.04|358.94|361.79|357.69|666
1626624000000|2021-07-18 16:00:00|362.78|358.68|361.09|356.99|362.83|358.73|360.9|356.8|678
1626624300000|2021-07-18 16:05:00|361.1|357|361.7|357.6|363.18|359.08|361.08|356.98|527
1626624600000|2021-07-18 16:10:00|361.71|357.61|362.83|358.73|362.83|358.73|361.71|357.61|446
1626624900000|2021-07-18 16:15:00|362.84|358.74|362.83|358.73|363.19|359.09|362.52|358.42|395
1626625200000|2021-07-18 16:20:00|362.82|358.72|362.88|358.78|363.15|359.05|362.73|358.63|352
1626625500000|2021-07-18 16:25:00|362.87|358.77|363.62|359.52|363.82|359.72|362.84|358.74|319
1626625800000|2021-07-18 16:30:00|363.65|359.55|362.89|358.79|363.65|359.55|362.85|358.75|308
1626626100000|2021-07-18 16:35:00|362.87|358.77|362.35|358.25|362.87|358.77|361.7|357.6|341
1626626400000|2021-07-18 16:40:00|362.34|358.24|362.68|358.58|362.69|358.59|361.98|357.88|280
1626626700000|2021-07-18 16:45:00|362.69|358.59|363.39|359.29|363.68|359.58|362.44|358.34|382
1626627000000|2021-07-18 16:50:00|363.4|359.3|363.81|359.71|363.89|359.79|363.37|359.27|458
1626627300000|2021-07-18 16:55:00|363.83|359.73|364.14|360.04|364.42|360.32|363.53|359.43|364
1626627600000|2021-07-18 17:00:00|364.15|360.05|363.54|359.44|364.16|360.06|363.54|359.44|306
1626627900000|2021-07-18 17:05:00|363.55|359.45|363.58|359.48|363.84|359.74|363.48|359.38|266
1626628200000|2021-07-18 17:10:00|363.51|359.41|363.17|359.07|363.61|359.51|363.11|359.01|232
1626628500000|2021-07-18 17:15:00|363.18|359.08|363.2|359.1|363.49|359.39|363.08|358.98|239
1626628800000|2021-07-18 17:20:00|363.21|359.11|363.66|359.56|363.83|359.73|363.18|359.08|211
1626629100000|2021-07-18 17:25:00|363.64|359.54|364.05|359.95|364.09|359.99|363.62|359.52|262
1626629400000|2021-07-18 17:30:00|364.06|359.96|363.55|359.45|364.06|359.96|363.47|359.37|199
1626629700000|2021-07-18 17:35:00|363.54|359.44|363.28|359.18|363.58|359.48|363.12|359.02|276
1626630000000|2021-07-18 17:40:00|363.3|359.2|363.98|359.88|364.05|359.95|363.3|359.2|328
1626630300000|2021-07-18 17:45:00|363.96|359.86|365.82|361.72|366.07|361.97|363.79|359.69|592
1626630600000|2021-07-18 17:50:00|365.84|361.74|365.99|361.89|366.17|362.07|365.33|361.23|452
1626630900000|2021-07-18 17:55:00|366.07|361.97|365.74|361.64|366.07|361.97|365.18|361.08|350
1626631200000|2021-07-18 18:00:00|365.73|361.63|366.47|362.37|367.02|362.92|365.73|361.63|354
1626631500000|2021-07-18 18:05:00|366.46|362.36|366.65|362.55|366.71|362.61|365.75|361.65|248
1626631800000|2021-07-18 18:10:00|366.64|362.54|366.81|362.71|366.98|362.88|366.31|362.21|358
1626632100000|2021-07-18 18:15:00|366.8|362.7|367.1|363|368.38|364.28|366.44|362.34|469
1626632400000|2021-07-18 18:20:00|367.11|363.01|367.1|363|367.24|363.14|366.67|362.57|287
1626632700000|2021-07-18 18:25:00|367.08|362.98|367.22|363.12|367.31|363.21|366.79|362.69|274
1626633000000|2021-07-18 18:30:00|367.21|363.11|366.95|362.85|367.25|363.15|366.39|362.29|312
1626633300000|2021-07-18 18:35:00|366.94|362.84|366.83|362.73|367.2|363.1|366.74|362.64|246
1626633600000|2021-07-18 18:40:00|366.86|362.76|366.67|362.57|367.15|363.05|366.58|362.48|245
1626633900000|2021-07-18 18:45:00|366.68|362.58|366.78|362.68|367.05|362.95|366.63|362.53|293
1626634200000|2021-07-18 18:50:00|366.76|362.66|366.83|362.73|367.18|363.08|366.75|362.65|359
1626634500000|2021-07-18 18:55:00|366.8|362.7|366.9|362.8|367.24|363.14|366.57|362.47|403
1626634800000|2021-07-18 19:00:00|366.89|362.79|367.57|363.47|367.8|363.7|366.87|362.77|331
1626635100000|2021-07-18 19:05:00|367.58|363.48|366.81|362.71|367.68|363.58|366.78|362.68|264
1626635400000|2021-07-18 19:10:00|366.82|362.72|367.21|363.11|367.38|363.28|366.78|362.68|239
1626635700000|2021-07-18 19:15:00|367.22|363.12|366.76|362.66|367.29|363.19|366.68|362.58|271
1626636000000|2021-07-18 19:20:00|366.78|362.68|367|362.9|367.6|363.5|366.74|362.64|305
1626636300000|2021-07-18 19:25:00|366.98|362.88|367.39|363.29|367.67|363.57|366.98|362.88|255
1626636600000|2021-07-18 19:30:00|367.38|363.28|367.17|363.07|367.44|363.34|367.13|363.03|290
1626636900000|2021-07-18 19:35:00|367.18|363.08|367.67|363.57|368.01|363.91|367.17|363.07|279
1626637200000|2021-07-18 19:40:00|367.65|363.55|367.12|363.02|367.65|363.55|366.91|362.81|266
1626637500000|2021-07-18 19:45:00|367.13|363.03|366.97|362.87|367.43|363.33|366.97|362.87|253
1626637800000|2021-07-18 19:50:00|366.98|362.88|366.71|362.61|367.27|363.17|366.69|362.59|265
1626638100000|2021-07-18 19:55:00|366.7|362.6|366.96|362.86|367.14|363.04|366.68|362.58|237
1626638400000|2021-07-18 20:00:00|366.93|362.83|365.86|361.76|367.37|363.27|365.86|361.76|328
1626638700000|2021-07-18 20:05:00|365.84|361.74|366.69|362.59|366.91|362.81|365.56|361.46|322
1626639000000|2021-07-18 20:10:00|366.68|362.58|367.49|363.39|367.69|363.59|366.68|362.58|281
1626639300000|2021-07-18 20:15:00|367.48|363.38|367.07|362.97|367.54|363.44|367.03|362.93|239
1626639600000|2021-07-18 20:20:00|367.09|362.99|366.65|362.55|367.17|363.07|366.63|362.53|240
1626639900000|2021-07-18 20:25:00|366.63|362.53|365.65|361.55|366.68|362.58|365.64|361.54|272
1626640200000|2021-07-18 20:30:00|365.73|361.63|366.66|362.56|366.76|362.66|365.72|361.62|288
1626640500000|2021-07-18 20:35:00|366.68|362.58|366.07|361.97|366.69|362.59|366.06|361.96|181
1626640800000|2021-07-18 20:40:00|366.04|361.94|366.09|361.99|366.51|362.41|365.95|361.85|186
1626641100000|2021-07-18 20:45:00|366.07|361.97|366.82|362.72|366.84|362.74|366.07|361.97|212
1626641400000|2021-07-18 20:50:00|366.78|362.68|366.95|362.85|367.21|363.11|366.72|362.62|221
1626641700000|2021-07-18 20:55:00|366.97|362.87|366.21|362.11|367.26|363.16|366.2|362.1|309
1626642000000|2021-07-18 21:00:00|366.24|362.14|366.11|362.01|366.25|362.15|365.64|361.54|320
1626642300000|2021-07-18 21:05:00|366.12|362.02|366.41|362.31|367.24|363.14|366.09|361.99|363
1626642600000|2021-07-18 21:10:00|366.45|362.35|367.29|363.19|367.38|363.28|366.29|362.19|424
1626642900000|2021-07-18 21:15:00|367.3|363.2|367.51|363.41|367.73|363.63|367.29|363.19|271
1626643200000|2021-07-18 21:20:00|367.53|363.43|367.13|363.03|367.53|363.43|366.97|362.87|217
1626643500000|2021-07-18 21:25:00|367.15|363.05|366.75|362.65|367.19|363.09|366.64|362.54|403
1626643800000|2021-07-18 21:30:00|366.74|362.64|366.58|362.48|366.85|362.75|366.54|362.44|308
1626644100000|2021-07-18 21:35:00|366.59|362.49|366.35|362.25|366.62|362.52|366.33|362.23|268
1626644400000|2021-07-18 21:40:00|366.36|362.26|366.6|362.5|366.6|362.5|366.06|361.96|147
1626644700000|2021-07-18 21:45:00|366.62|362.52|369.26|365.16|369.66|365.56|366.62|362.52|388
1626645000000|2021-07-18 21:50:00|369.31|365.21|370.01|365.91|370.5|366.4|368.87|364.77|601
1626645300000|2021-07-18 21:55:00|370.02|365.92|369.99|365.89|370.42|366.32|369.54|365.44|395
1626645600000|2021-07-18 22:00:00|370.05|365.95|370.06|365.96|370.3|366.2|368.77|364.67|484
1626645900000|2021-07-18 22:05:00|370.05|365.95|369.28|365.18|370.15|366.05|369.15|365.05|355
1626646200000|2021-07-18 22:10:00|369.25|365.15|368.11|364.01|369.25|365.15|367.69|363.59|416
1626646500000|2021-07-18 22:15:00|368.1|364|366.01|361.91|368.19|364.09|365.78|361.68|646
1626646800000|2021-07-18 22:20:00|366.11|362.01|364.81|360.71|366.35|362.25|364.68|360.58|602
1626647100000|2021-07-18 22:25:00|364.8|360.7|365.36|361.26|365.39|361.29|364.53|360.43|405
1626647400000|2021-07-18 22:30:00|365.35|361.25|365.91|361.81|366.38|362.28|365.07|360.97|393
1626647700000|2021-07-18 22:35:00|365.94|361.84|364.47|360.37|366.29|362.19|363.88|359.78|406
1626648000000|2021-07-18 22:40:00|364.45|360.35|363.51|359.41|364.7|360.6|362.92|358.82|420
1626648300000|2021-07-18 22:45:00|363.52|359.42|363.19|359.09|363.92|359.82|362.84|358.74|483
1626648600000|2021-07-18 22:50:00|363.15|359.05|362.56|358.46|363.15|359.05|362.47|358.37|446
1626648900000|2021-07-18 22:55:00|362.53|358.43|363.15|359.05|363.28|359.18|362.53|358.43|307
1626649200000|2021-07-18 23:00:00|363.14|359.04|363.61|359.51|363.74|359.64|362.58|358.48|343
1626649500000|2021-07-18 23:05:00|363.66|359.56|363.58|359.48|363.89|359.79|363.18|359.08|313
1626649800000|2021-07-18 23:10:00|363.59|359.49|364.59|360.49|364.6|360.5|363.51|359.41|275
1626650100000|2021-07-18 23:15:00|364.58|360.48|365|360.9|365.02|360.92|364.16|360.06|257
1626650400000|2021-07-18 23:20:00|365.01|360.91|364.52|360.42|365.03|360.93|364.35|360.25|313
1626650700000|2021-07-18 23:25:00|364.54|360.44|363.92|359.82|364.63|360.53|363.85|359.75|412
1626651000000|2021-07-18 23:30:00|363.88|359.78|364.1|360|364.58|360.48|363.7|359.6|303
1626651300000|2021-07-18 23:35:00|364.08|359.98|365.17|361.07|365.29|361.19|363.91|359.81|282
1626651600000|2021-07-18 23:40:00|365.26|361.16|366.05|361.95|366.44|362.34|365.22|361.12|285
1626651900000|2021-07-18 23:45:00|366.06|361.96|366.88|362.78|367.21|363.11|366.06|361.96|364
1626652200000|2021-07-18 23:50:00|366.87|362.77|366.7|362.6|367.3|363.2|366.62|362.52|341
1626652500000|2021-07-18 23:55:00|366.8|362.7|365.77|361.67|366.8|362.7|365.58|361.48|357
1626652800000|2021-07-19 00:00:00|365.78|361.68|365.55|361.45|366.19|362.09|364.75|360.65|348
1626653100000|2021-07-19 00:05:00|365.48|361.38|365.76|361.66|367.52|363.42|365.48|361.38|384
1626653400000|2021-07-19 00:10:00|365.73|361.63|366.42|362.32|366.42|362.32|365.33|361.23|271
1626653700000|2021-07-19 00:15:00|366.41|362.31|366.18|362.08|366.82|362.72|366.18|362.08|303
1626654000000|2021-07-19 00:20:00|366.25|362.15|365.87|361.77|366.5|362.4|365.67|361.57|159
1626654300000|2021-07-19 00:25:00|365.89|361.79|365.33|361.23|366.15|362.05|365.09|360.99|224
1626654600000|2021-07-19 00:30:00|365.35|361.25|364.49|360.39|365.72|361.62|364.49|360.39|316
1626654900000|2021-07-19 00:35:00|364.51|360.41|362.27|358.17|364.89|360.79|361.81|357.71|360
1626655200000|2021-07-19 00:40:00|362.28|358.18|362.02|357.92|362.56|358.46|361.43|357.33|515
1626655500000|2021-07-19 00:45:00|362.05|357.95|360.99|356.89|362.05|357.95|360.56|356.46|336
1626655800000|2021-07-19 00:50:00|361.01|356.91|359.92|355.82|361.01|356.91|359.69|355.59|379
1626656100000|2021-07-19 00:55:00|359.9|355.8|360.17|356.07|361.31|357.21|359.39|355.29|489
1626656400000|2021-07-19 01:00:00|360.18|356.08|359.83|355.73|360.62|356.52|359.47|355.37|291
1626656700000|2021-07-19 01:05:00|359.82|355.72|359.43|355.33|359.95|355.85|358.64|354.54|425
1626657000000|2021-07-19 01:10:00|359.44|355.34|359.1|355|359.69|355.59|358.77|354.67|351
1626657300000|2021-07-19 01:15:00|359.2|355.1|358.85|354.75|359.52|355.42|358.82|354.72|328
1626657600000|2021-07-19 01:20:00|358.89|354.79|359.5|355.4|360.38|356.28|358.8|354.7|308
1626657900000|2021-07-19 01:25:00|359.47|355.37|360.3|356.2|360.53|356.43|359.44|355.34|314
1626658200000|2021-07-19 01:30:00|360.31|356.21|360.64|356.54|360.92|356.82|359.68|355.58|228
1626658500000|2021-07-19 01:35:00|360.8|356.7|360.31|356.21|361.11|357.01|360.31|356.21|174
1626658800000|2021-07-19 01:40:00|360.4|356.3|362.35|358.25|362.55|358.45|360.4|356.3|406
1626659100000|2021-07-19 01:45:00|362.39|358.29|362.17|358.07|362.9|358.8|361.99|357.89|300
1626659400000|2021-07-19 01:50:00|362.11|358.01|361.65|357.55|362.4|358.3|361.51|357.41|274
1626659700000|2021-07-19 01:55:00|361.58|357.48|361.6|357.5|362.1|358|361.5|357.4|254
1626660000000|2021-07-19 02:00:00|361.58|357.48|362.22|358.12|362.26|358.16|360.97|356.87|322
1626660300000|2021-07-19 02:05:00|362.17|358.07|362.65|358.55|362.92|358.82|362.13|358.03|220
1626660600000|2021-07-19 02:10:00|362.53|358.43|363.04|358.94|363.29|359.19|362.53|358.43|234
1626660900000|2021-07-19 02:15:00|362.91|358.81|362.08|357.98|363.2|359.1|362.06|357.96|312
1626661200000|2021-07-19 02:20:00|362.07|357.97|362.85|358.75|363.04|358.94|362.07|357.97|244
1626661500000|2021-07-19 02:25:00|362.84|358.74|363.38|359.28|363.8|359.7|362.83|358.73|291
1626661800000|2021-07-19 02:30:00|363.35|359.25|361.24|357.14|363.51|359.41|361.24|357.14|380
1626662100000|2021-07-19 02:35:00|361.23|357.13|361.93|357.83|362.21|358.11|361.15|357.05|360
1626662400000|2021-07-19 02:40:00|361.99|357.89|362.16|358.06|363.14|359.04|361.89|357.79|305
1626662700000|2021-07-19 02:45:00|362.15|358.05|361.43|357.33|362.97|358.87|361.43|357.33|264
1626663000000|2021-07-19 02:50:00|361.39|357.29|362.41|358.31|362.74|358.64|361.37|357.27|308
1626663300000|2021-07-19 02:55:00|362.39|358.29|362.51|358.41|362.8|358.7|362.2|358.1|349
1626663600000|2021-07-19 03:00:00|362.48|358.38|362.63|358.53|362.7|358.6|361.89|357.79|362
1626663900000|2021-07-19 03:05:00|362.65|358.55|363.07|358.97|363.98|359.88|362.63|358.53|291
1626664200000|2021-07-19 03:10:00|363.04|358.94|363.04|358.94|363.58|359.48|362.85|358.75|237
1626664500000|2021-07-19 03:15:00|363.14|359.04|363.71|359.61|363.92|359.82|363.09|358.99|322
1626664800000|2021-07-19 03:20:00|363.72|359.62|363.17|359.07|364.72|360.62|363.05|358.95|329
1626665100000|2021-07-19 03:25:00|363.16|359.06|363.69|359.59|363.92|359.82|363.06|358.96|276
1626665400000|2021-07-19 03:30:00|363.68|359.58|363.31|359.21|363.7|359.6|363.06|358.96|278
1626665700000|2021-07-19 03:35:00|363.4|359.3|364.07|359.97|364.14|360.04|363.32|359.22|228
1626666000000|2021-07-19 03:40:00|364.08|359.98|364.46|360.36|364.59|360.49|363.76|359.66|281
1626666300000|2021-07-19 03:45:00|364.44|360.34|363.89|359.79|364.5|360.4|363.74|359.64|278
1626666600000|2021-07-19 03:50:00|363.88|359.78|363.54|359.44|364.5|360.4|363.51|359.41|249
1626666900000|2021-07-19 03:55:00|363.55|359.45|363.77|359.67|364.51|360.41|363.5|359.4|279
1626667200000|2021-07-19 04:00:00|363.74|359.64|363.91|359.81|364.7|360.6|363.72|359.62|190
1626667500000|2021-07-19 04:05:00|363.95|359.85|363.65|359.55|364.37|360.27|363.47|359.37|227
1626667800000|2021-07-19 04:10:00|363.66|359.56|363.95|359.85|364.2|360.1|363.5|359.4|218
1626668100000|2021-07-19 04:15:00|363.94|359.84|364.99|360.89|365.27|361.17|363.94|359.84|270
1626668400000|2021-07-19 04:20:00|365.02|360.92|364.13|360.03|365.16|361.06|364.05|359.95|256
1626668700000|2021-07-19 04:25:00|364.14|360.04|365.86|361.76|365.9|361.8|364.14|360.04|350
1626669000000|2021-07-19 04:30:00|365.87|361.77|365.54|361.44|366.28|362.18|365.54|361.44|207
1626669300000|2021-07-19 04:35:00|365.55|361.45|365.96|361.86|366.23|362.13|365.55|361.45|232
1626669600000|2021-07-19 04:40:00|365.98|361.88|365.81|361.71|366.1|362|365.75|361.65|249
1626669900000|2021-07-19 04:45:00|365.82|361.72|366.05|361.95|366.55|362.45|365.72|361.62|287
1626670200000|2021-07-19 04:50:00|366.16|362.06|365.97|361.87|366.32|362.22|365.79|361.69|207
1626670500000|2021-07-19 04:55:00|365.92|361.82|366.22|362.12|366.28|362.18|365.89|361.79|257
1626670800000|2021-07-19 05:00:00|366.24|362.14|366.43|362.33|366.7|362.6|366.19|362.09|318
1626671100000|2021-07-19 05:05:00|366.44|362.34|365.92|361.82|366.92|362.82|365.9|361.8|287
1626671400000|2021-07-19 05:10:00|365.99|361.89|365.76|361.66|366.18|362.08|365.7|361.6|160
1626671700000|2021-07-19 05:15:00|365.78|361.68|365.39|361.29|365.86|361.76|365.34|361.24|210
1626672000000|2021-07-19 05:20:00|365.4|361.3|365.4|361.3|365.7|361.6|365.27|361.17|249
1626672300000|2021-07-19 05:25:00|365.5|361.4|365.66|361.56|365.78|361.68|365.46|361.36|235
1626672600000|2021-07-19 05:30:00|365.54|361.44|365.94|361.84|366.13|362.03|365.54|361.44|294
1626672900000|2021-07-19 05:35:00|365.95|361.85|365.87|361.77|366.17|362.07|365.76|361.66|236
1626673200000|2021-07-19 05:40:00|365.84|361.74|365.7|361.6|366.12|362.02|365.63|361.53|254
1626673500000|2021-07-19 05:45:00|365.69|361.59|367.55|363.45|368.24|364.14|365.69|361.59|473
1626673800000|2021-07-19 05:50:00|367.39|363.29|369.44|365.34|369.44|365.34|366.9|362.8|179
1626674100000|2021-07-19 05:55:00|369.47|365.37|368.74|364.64|370.13|366.03|368.39|364.29|463
1626674400000|2021-07-19 06:00:00|368.77|364.67|368.39|364.29|369.64|365.54|368.39|364.29|315
1626674700000|2021-07-19 06:05:00|368.38|364.28|368.36|364.26|368.92|364.82|368.28|364.18|217
1626675000000|2021-07-19 06:10:00|368.3|364.2|367.6|363.5|368.31|364.21|367.47|363.37|279
1626675300000|2021-07-19 06:15:00|367.68|363.58|367.37|363.27|367.94|363.84|367.28|363.18|345
1626675600000|2021-07-19 06:20:00|367.56|363.46|367.63|363.53|368.24|364.14|367.37|363.27|259
1626675900000|2021-07-19 06:25:00|367.65|363.55|367.69|363.59|367.9|363.8|367.32|363.22|276
1626676200000|2021-07-19 06:30:00|367.63|363.53|367.81|363.71|368.01|363.91|367.54|363.44|208
1626676500000|2021-07-19 06:35:00|367.88|363.78|367.67|363.57|368.14|364.04|367.65|363.55|145
1626676800000|2021-07-19 06:40:00|367.71|363.61|367.97|363.87|368.4|364.3|367.58|363.48|201
1626677100000|2021-07-19 06:45:00|367.95|363.85|367.56|363.46|368.29|364.19|367.55|363.45|237
1626677400000|2021-07-19 06:50:00|367.53|363.43|367.77|363.67|368.08|363.98|367.53|363.43|192
1626677700000|2021-07-19 06:55:00|367.76|363.66|367.6|363.5|368.01|363.91|367.59|363.49|171
1626678000000|2021-07-19 07:00:00|367.59|363.49|368.29|364.19|368.46|364.36|367.59|363.49|244
1626678300000|2021-07-19 07:05:00|368.28|364.18|368.16|364.06|368.43|364.33|367.96|363.86|198
1626678600000|2021-07-19 07:10:00|368.17|364.07|368.46|364.36|369.6|365.5|368.17|364.07|265
1626678900000|2021-07-19 07:15:00|368.48|364.38|369.4|365.3|369.94|365.84|368.48|364.38|327
1626679200000|2021-07-19 07:20:00|369.38|365.28|369.23|365.13|369.62|365.52|368.39|364.29|245
1626679500000|2021-07-19 07:25:00|369.26|365.16|368.4|364.3|369.77|365.67|368.23|364.13|367
1626679800000|2021-07-19 07:30:00|368.41|364.31|367.01|362.91|368.66|364.56|366.79|362.69|354
1626680100000|2021-07-19 07:35:00|367.06|362.96|366.74|362.64|367.36|363.26|366.65|362.55|323
1626680400000|2021-07-19 07:40:00|366.7|362.6|367.18|363.08|367.28|363.18|366.67|362.57|303
1626680700000|2021-07-19 07:45:00|367.16|363.06|366.57|362.47|367.17|363.07|366.56|362.46|222
1626681000000|2021-07-19 07:50:00|366.7|362.6|366.13|362.03|366.89|362.79|366|361.9|312
1626681300000|2021-07-19 07:55:00|366.12|362.02|365.78|361.68|366.37|362.27|365.78|361.68|330
1626681600000|2021-07-19 08:00:00|365.81|361.71|366.08|361.98|366.42|362.32|365.46|361.36|366
1626681900000|2021-07-19 08:05:00|366.05|361.95|365.78|361.68|366.12|362.02|365.39|361.29|219
1626682200000|2021-07-19 08:10:00|365.79|361.69|366.8|362.7|366.98|362.88|365.68|361.58|304
1626682500000|2021-07-19 08:15:00|366.7|362.6|366.59|362.49|367.34|363.24|366.36|362.26|247
1626682800000|2021-07-19 08:20:00|366.6|362.5|366.84|362.74|367.11|363.01|366.52|362.42|324
1626683100000|2021-07-19 08:25:00|366.81|362.71|366.71|362.61|367.2|363.1|366.58|362.48|214
1626683400000|2021-07-19 08:30:00|366.73|362.63|365.98|361.88|367.1|363|365.85|361.75|286
1626683700000|2021-07-19 08:35:00|366|361.9|366.19|362.09|366.33|362.23|365.87|361.77|190
1626684000000|2021-07-19 08:40:00|366.2|362.1|365.87|361.77|366.2|362.1|365.71|361.61|213
1626684300000|2021-07-19 08:45:00|365.86|361.76|365.77|361.67|366|361.9|365.23|361.13|331
1626684600000|2021-07-19 08:50:00|365.78|361.68|364.65|360.55|365.86|361.76|364.65|360.55|311
1626684900000|2021-07-19 08:55:00|364.68|360.58|363.65|359.55|364.72|360.62|363.45|359.35|507
1626685200000|2021-07-19 09:00:00|363.66|359.56|364.28|360.18|364.69|360.59|363.55|359.45|317
1626685500000|2021-07-19 09:05:00|364.27|360.17|363.79|359.69|364.39|360.29|363.65|359.55|347
1626685800000|2021-07-19 09:10:00|363.69|359.59|363.4|359.3|363.75|359.65|363.3|359.2|401
1626686100000|2021-07-19 09:15:00|363.43|359.33|364.01|359.91|364.17|360.07|362.8|358.7|385
1626686400000|2021-07-19 09:20:00|363.99|359.89|364.23|360.13|364.23|360.13|363.52|359.42|281
1626686700000|2021-07-19 09:25:00|364.26|360.16|364.21|360.11|364.39|360.29|363.75|359.65|172
1626687000000|2021-07-19 09:30:00|364.22|360.12|364.05|359.95|364.37|360.27|363.54|359.44|230
1626687300000|2021-07-19 09:35:00|364.06|359.96|364.08|359.98|364.1|360|363.74|359.64|201
1626687600000|2021-07-19 09:40:00|364.09|359.99|364.03|359.93|364.09|359.99|363.46|359.36|275
1626687900000|2021-07-19 09:45:00|364.05|359.95|363.39|359.29|364.06|359.96|362.91|358.81|336
1626688200000|2021-07-19 09:50:00|363.37|359.27|363.38|359.28|363.56|359.46|362.9|358.8|297
1626688500000|2021-07-19 09:55:00|363.32|359.22|363.38|359.28|363.5|359.4|363.16|359.06|227
1626688800000|2021-07-19 10:00:00|363.32|359.22|363.98|359.88|363.99|359.89|363.24|359.14|232
1626689100000|2021-07-19 10:05:00|363.96|359.86|363.56|359.46|363.96|359.86|363.43|359.33|258
1626689400000|2021-07-19 10:10:00|363.57|359.47|363.36|359.26|363.64|359.54|363.03|358.93|288
1626689700000|2021-07-19 10:15:00|363.38|359.28|363.25|359.15|363.45|359.35|362.69|358.59|373
1626690000000|2021-07-19 10:20:00|363.23|359.13|363.24|359.14|363.26|359.16|362.68|358.58|343
1626690300000|2021-07-19 10:25:00|363.23|359.13|363.1|359|363.3|359.2|363.03|358.93|205
1626690600000|2021-07-19 10:30:00|363.17|359.07|363.15|359.05|363.31|359.21|362.96|358.86|214
1626690900000|2021-07-19 10:35:00|363.16|359.06|362.93|358.83|363.21|359.11|362.1|358|292
1626691200000|2021-07-19 10:40:00|362.94|358.84|362.4|358.3|362.94|358.84|362.27|358.17|270
1626691500000|2021-07-19 10:45:00|362.35|358.25|363.15|359.05|363.3|359.2|361.82|357.72|311
1626691800000|2021-07-19 10:50:00|363.18|359.08|361.41|357.31|363.18|359.08|361.32|357.22|455
1626692100000|2021-07-19 10:55:00|361.42|357.32|360.84|356.74|361.86|357.76|360.51|356.41|526
1626692400000|2021-07-19 11:00:00|360.9|356.8|362.61|358.51|362.61|358.51|360.68|356.58|329
1626692700000|2021-07-19 11:05:00|362.59|358.49|362.41|358.31|362.72|358.62|361.95|357.85|276
1626693000000|2021-07-19 11:10:00|362.42|358.32|363.14|359.04|363.22|359.12|362.02|357.92|344
1626693300000|2021-07-19 11:15:00|363.13|359.03|362.45|358.35|363.27|359.17|362.38|358.28|304
1626693600000|2021-07-19 11:20:00|362.49|358.39|361.66|357.56|362.5|358.4|361.23|357.13|317
1626693900000|2021-07-19 11:25:00|361.7|357.6|362.43|358.33|362.44|358.34|361.26|357.16|281
1626694200000|2021-07-19 11:30:00|362.42|358.32|361.97|357.87|362.54|358.44|361.46|357.36|334
1626694500000|2021-07-19 11:35:00|362|357.9|362.56|358.46|362.68|358.58|361.83|357.73|261
1626694800000|2021-07-19 11:40:00|362.58|358.48|362.02|357.92|362.64|358.54|361.98|357.88|228
1626695100000|2021-07-19 11:45:00|361.99|357.89|361.3|357.2|362.17|358.07|360.98|356.88|312
1626695400000|2021-07-19 11:50:00|361.33|357.23|361.01|356.91|361.35|357.25|360.73|356.63|231
1626695700000|2021-07-19 11:55:00|361.02|356.92|360.56|356.46|361.07|356.97|360.42|356.32|256
1626696000000|2021-07-19 12:00:00|360.51|356.41|360.61|356.51|360.63|356.53|359.8|355.7|284
1626696300000|2021-07-19 12:05:00|360.6|356.5|361.63|357.53|361.7|357.6|360.42|356.32|315
1626696600000|2021-07-19 12:10:00|361.65|357.55|360.34|356.24|361.66|357.56|360.13|356.03|333
1626696900000|2021-07-19 12:15:00|360.33|356.23|359.02|354.92|360.33|356.23|356.55|352.45|555
1626697200000|2021-07-19 12:20:00|359.05|354.95|358.57|354.47|359.15|355.05|358.23|354.13|441
1626697500000|2021-07-19 12:25:00|358.38|354.28|358.07|353.97|358.57|354.47|357.74|353.64|466
1626697800000|2021-07-19 12:30:00|358.09|353.99|352.74|348.64|358.09|353.99|352.59|348.49|809
1626698100000|2021-07-19 12:35:00|352.68|348.58|351|346.9|352.68|348.58|348.3|344.2|932
1626698400000|2021-07-19 12:40:00|350.96|346.86|350.65|346.55|351.05|346.95|349.77|345.67|779
1626698700000|2021-07-19 12:45:00|350.67|346.57|349.18|345.08|350.78|346.68|348.22|344.12|711
1626699000000|2021-07-19 12:50:00|349.16|345.06|349.39|345.29|350.24|346.14|348.51|344.41|608
1626699300000|2021-07-19 12:55:00|349.3|345.2|348.14|344.04|349.81|345.71|347.95|343.85|592
1626699600000|2021-07-19 13:00:00|348.11|344.01|345.81|341.71|348.11|344.01|342.71|338.61|879
1626699900000|2021-07-19 13:05:00|345.82|341.72|346.55|342.45|347.38|343.28|345.66|341.56|599
1626700200000|2021-07-19 13:10:00|346.57|342.47|347.44|343.34|347.45|343.35|344.56|340.46|594
1626700500000|2021-07-19 13:15:00|347.47|343.37|348.75|344.65|349.09|344.99|346.95|342.85|583
1626700800000|2021-07-19 13:20:00|348.76|344.66|348.33|344.23|348.87|344.77|347.63|343.53|482
1626701100000|2021-07-19 13:25:00|348.31|344.21|346.67|342.57|348.31|344.21|346.54|342.44|439
1626701400000|2021-07-19 13:30:00|346.65|342.55|345.59|341.49|346.69|342.59|345.48|341.38|454
1626701700000|2021-07-19 13:35:00|345.6|341.5|345.91|341.81|346.9|342.8|345.35|341.25|462
1626702000000|2021-07-19 13:40:00|345.9|341.8|345.94|341.84|345.95|341.85|344.63|340.53|446
1626702300000|2021-07-19 13:45:00|345.95|341.85|344.24|340.14|345.96|341.86|344.17|340.07|483
1626702600000|2021-07-19 13:50:00|344.26|340.16|344.82|340.72|345.76|341.66|344.23|340.13|499
1626702900000|2021-07-19 13:55:00|344.83|340.73|344.89|340.79|345.62|341.52|344.66|340.56|450
1626703200000|2021-07-19 14:00:00|344.87|340.77|345.07|340.97|346.41|342.31|344.05|339.95|607
1626703500000|2021-07-19 14:05:00|345.06|340.96|347.87|343.77|347.87|343.77|344.51|340.41|592
1626703800000|2021-07-19 14:10:00|347.81|343.71|346.51|342.41|347.81|343.71|346.2|342.1|458
1626704100000|2021-07-19 14:15:00|346.52|342.42|346.36|342.26|347.48|343.38|346.2|342.1|439
1626704400000|2021-07-19 14:20:00|346.35|342.25|347.51|343.41|348.14|344.04|345.32|341.22|611
1626704700000|2021-07-19 14:25:00|347.59|343.49|346.97|342.87|347.59|343.49|346.72|342.62|438
1626705000000|2021-07-19 14:30:00|346.94|342.84|347.71|343.61|347.77|343.67|345.94|341.84|482
1626705300000|2021-07-19 14:35:00|347.73|343.63|348.44|344.34|348.44|344.34|347.33|343.23|467
1626705600000|2021-07-19 14:40:00|348.34|344.24|348.27|344.17|348.49|344.39|347.79|343.69|350
1626705900000|2021-07-19 14:45:00|348.33|344.23|348.89|344.79|348.96|344.86|347.98|343.88|385
1626706200000|2021-07-19 14:50:00|348.92|344.82|348.23|344.13|348.92|344.82|348.17|344.07|344
1626706500000|2021-07-19 14:55:00|348.22|344.12|348.25|344.15|348.43|344.33|347.58|343.48|410
1626706800000|2021-07-19 15:00:00|348.24|344.14|346.74|342.64|348.24|344.14|345.93|341.83|533
1626707100000|2021-07-19 15:05:00|346.9|342.8|348.52|344.42|348.78|344.68|346.74|342.64|548
1626707400000|2021-07-19 15:10:00|348.55|344.45|349.2|345.1|349.6|345.5|348.33|344.23|453
1626707700000|2021-07-19 15:15:00|349.24|345.14|348.71|344.61|349.27|345.17|348.3|344.2|442
1626708000000|2021-07-19 15:20:00|348.72|344.62|348.21|344.11|348.91|344.81|348.04|343.94|345
1626708300000|2021-07-19 15:25:00|348.2|344.1|347.62|343.52|348.31|344.21|347.43|343.33|374
1626708600000|2021-07-19 15:30:00|347.66|343.56|347.52|343.42|347.89|343.79|347.16|343.06|386
1626708900000|2021-07-19 15:35:00|347.51|343.41|347.1|343|347.61|343.51|347.05|342.95|309
1626709200000|2021-07-19 15:40:00|347.19|343.09|347.39|343.29|347.59|343.49|347.1|343|286
1626709500000|2021-07-19 15:45:00|347.4|343.3|348.08|343.98|348.41|344.31|347.4|343.3|254
1626709800000|2021-07-19 15:50:00|348.07|343.97|346.23|342.13|348.12|344.02|346.1|342|372
1626710100000|2021-07-19 15:55:00|346.24|342.14|346.06|341.96|346.81|342.71|345.62|341.52|412
1626710400000|2021-07-19 16:00:00|346.04|341.94|345.25|341.15|346.25|342.15|345.1|341|510
1626710700000|2021-07-19 16:05:00|345.26|341.16|345.95|341.85|347.14|343.04|345.25|341.15|447
1626711000000|2021-07-19 16:10:00|345.97|341.87|345.03|340.93|346.38|342.28|344.93|340.83|386
1626711300000|2021-07-19 16:15:00|345.02|340.92|347.05|342.95|347.05|342.95|344.96|340.86|328
1626711600000|2021-07-19 16:20:00|347.01|342.91|346.86|342.76|347.41|343.31|346.77|342.67|321
1626711900000|2021-07-19 16:25:00|346.91|342.81|345.62|341.52|347.06|342.96|345.6|341.5|268
1626712200000|2021-07-19 16:30:00|345.76|341.66|345|340.9|345.88|341.78|344.8|340.7|378
1626712500000|2021-07-19 16:35:00|345.01|340.91|345.29|341.19|345.96|341.86|345.01|340.91|410
1626712800000|2021-07-19 16:40:00|345.28|341.18|345.92|341.82|346.16|342.06|345.26|341.16|321
1626713100000|2021-07-19 16:45:00|345.93|341.83|347.29|343.19|347.46|343.36|345.57|341.47|425
1626713400000|2021-07-19 16:50:00|347.28|343.18|347.13|343.03|347.75|343.65|347.1|343|310
1626713700000|2021-07-19 16:55:00|347.14|343.04|347.08|342.98|347.46|343.36|346.84|342.74|286
1626714000000|2021-07-19 17:00:00|347.1|343|347.38|343.28|347.43|343.33|346.96|342.86|302
1626714300000|2021-07-19 17:05:00|347.39|343.29|347.26|343.16|347.46|343.36|346.63|342.53|356
1626714600000|2021-07-19 17:10:00|347.27|343.17|347.38|343.28|347.75|343.65|347.21|343.11|338
1626714900000|2021-07-19 17:15:00|347.39|343.29|348.26|344.16|348.26|344.16|346.91|342.81|382
1626715200000|2021-07-19 17:20:00|348.24|344.14|348.44|344.34|348.61|344.51|348.11|344.01|297
1626715500000|2021-07-19 17:25:00|348.43|344.33|348.27|344.17|348.44|344.34|347.77|343.67|391
1626715800000|2021-07-19 17:30:00|348.24|344.14|347.76|343.66|348.25|344.15|347.27|343.17|291
1626716100000|2021-07-19 17:35:00|347.74|343.64|348.35|344.25|348.66|344.56|347.74|343.64|371
1626716400000|2021-07-19 17:40:00|348.37|344.27|348.74|344.64|348.76|344.66|347.5|343.4|259
1626716700000|2021-07-19 17:45:00|348.75|344.65|348.11|344.01|348.75|344.65|347.95|343.85|226
1626717000000|2021-07-19 17:50:00|348.12|344.02|347.55|343.45|348.13|344.03|347.16|343.06|195
1626717300000|2021-07-19 17:55:00|347.61|343.51|348.33|344.23|348.52|344.42|347.52|343.42|205
1626717600000|2021-07-19 18:00:00|348.36|344.26|348.1|344|348.91|344.81|348.07|343.97|274
1626717900000|2021-07-19 18:05:00|348.16|344.06|348.58|344.48|348.62|344.52|347.66|343.56|213
1626718200000|2021-07-19 18:10:00|348.6|344.5|348.02|343.92|348.67|344.57|347.86|343.76|261
1626718500000|2021-07-19 18:15:00|348.04|343.94|347.31|343.21|348.05|343.95|347.28|343.18|307
1626718800000|2021-07-19 18:20:00|347.32|343.22|347.75|343.65|347.8|343.7|347.32|343.22|280
1626719100000|2021-07-19 18:25:00|347.72|343.62|347.66|343.56|347.72|343.62|347.26|343.16|209
1626719400000|2021-07-19 18:30:00|347.65|343.55|347.53|343.43|347.65|343.55|346.79|342.69|372
1626719700000|2021-07-19 18:35:00|347.54|343.44|347.45|343.35|348|343.9|347.27|343.17|225
1626720000000|2021-07-19 18:40:00|347.48|343.38|347.01|342.91|347.96|343.86|346.97|342.87|310
1626720300000|2021-07-19 18:45:00|347|342.9|346.48|342.38|347.24|343.14|346.48|342.38|282
1626720600000|2021-07-19 18:50:00|346.44|342.34|345.68|341.58|346.56|342.46|345.68|341.58|295
1626720900000|2021-07-19 18:55:00|345.65|341.55|346.1|342|346.33|342.23|345.24|341.14|417
1626721200000|2021-07-19 19:00:00|346.12|342.02|345.81|341.71|346.46|342.36|345.7|341.6|353
1626721500000|2021-07-19 19:05:00|345.82|341.72|345.85|341.75|346.26|342.16|345.5|341.4|323
1626721800000|2021-07-19 19:10:00|345.84|341.74|346.27|342.17|346.27|342.17|345.69|341.59|208
1626722100000|2021-07-19 19:15:00|346.26|342.16|345.25|341.15|346.29|342.19|344.95|340.85|306
1626722400000|2021-07-19 19:20:00|345.26|341.16|346.09|341.99|346.32|342.22|345.2|341.1|363
1626722700000|2021-07-19 19:25:00|346.1|342|346.73|342.63|346.91|342.81|345.93|341.83|298
1626723000000|2021-07-19 19:30:00|346.64|342.54|346.9|342.8|347.02|342.92|346.6|342.5|226
1626723300000|2021-07-19 19:35:00|346.87|342.77|347.06|342.96|347.06|342.96|346.65|342.55|211
1626723600000|2021-07-19 19:40:00|347.02|342.92|347.02|342.92|347.35|343.25|346.98|342.88|210
1626723900000|2021-07-19 19:45:00|347.03|342.93|347.06|342.96|347.4|343.3|346.9|342.8|216
1626724200000|2021-07-19 19:50:00|347.08|342.98|347.39|343.29|347.48|343.38|346.32|342.22|268
1626724500000|2021-07-19 19:55:00|347.38|343.28|347.65|343.55|347.96|343.86|347.1|343|334
1626724800000|2021-07-19 20:00:00|347.66|343.56|347.24|343.14|347.94|343.84|347.06|342.96|260
1626725100000|2021-07-19 20:05:00|347.22|343.12|347.08|342.98|347.34|343.24|346.92|342.82|205
1626725400000|2021-07-19 20:10:00|347.06|342.96|347.1|343|347.35|343.25|347.05|342.95|198
1626725700000|2021-07-19 20:15:00|347.11|343.01|346.82|342.72|347.5|343.4|346.81|342.71|214
1626726000000|2021-07-19 20:20:00|346.96|342.86|346.79|342.69|347.12|343.02|346.69|342.59|233
1626726300000|2021-07-19 20:25:00|346.78|342.68|346.51|342.41|346.8|342.7|346.48|342.38|150
1626726600000|2021-07-19 20:30:00|346.49|342.39|346.69|342.59|347.1|343|346.49|342.39|198
1626726900000|2021-07-19 20:35:00|346.72|342.62|347.04|342.94|347.04|342.94|346.72|342.62|188
1626727200000|2021-07-19 20:40:00|347.1|343|348.2|344.1|348.31|344.21|346.99|342.89|194
1626727500000|2021-07-19 20:45:00|348.28|344.18|348.24|344.14|348.42|344.32|348.07|343.97|267
1626727800000|2021-07-19 20:50:00|348.23|344.13|346.63|342.53|348.25|344.15|346.63|342.53|206
1626728100000|2021-07-19 20:55:00|346.62|342.52|346.25|342.15|346.65|342.55|346.16|342.06|156
1626728400000|2021-07-19 21:00:00|346.26|342.16|347.14|343.04|347.18|343.08|346.25|342.15|158
1626728700000|2021-07-19 21:05:00|347.09|342.99|347.28|343.18|347.31|343.21|347.03|342.93|124
1626729000000|2021-07-19 21:10:00|347.29|343.19|347.49|343.39|347.49|343.39|347.06|342.96|184
1626729300000|2021-07-19 21:15:00|347.51|343.41|348.38|344.28|348.49|344.39|347.49|343.39|189
1626729600000|2021-07-19 21:20:00|348.39|344.29|348.42|344.32|348.54|344.44|347.89|343.79|213
1626729900000|2021-07-19 21:25:00|348.43|344.33|347.89|343.79|348.43|344.33|347.6|343.5|184
1626730200000|2021-07-19 21:30:00|347.87|343.77|347.51|343.41|347.9|343.8|347.39|343.29|103
1626730500000|2021-07-19 21:35:00|347.61|343.51|347.27|343.17|347.62|343.52|347.24|343.14|61
1626730800000|2021-07-19 21:40:00|347.2|343.1|346.7|342.6|347.21|343.11|346.63|342.53|102
1626731100000|2021-07-19 21:45:00|346.69|342.59|345.6|341.5|346.69|342.59|345.6|341.5|215
1626731400000|2021-07-19 21:50:00|345.62|341.52|345.23|341.13|345.85|341.75|345.21|341.11|225
1626731700000|2021-07-19 21:55:00|345.22|341.12|344.97|340.87|345.57|341.47|344.85|340.75|291
1626732000000|2021-07-19 22:00:00|345.01|340.91|346.31|342.21|346.5|342.4|345.01|340.91|311
1626732300000|2021-07-19 22:05:00|346.37|342.27|348.56|344.46|348.67|344.57|346.19|342.09|305
1626732600000|2021-07-19 22:10:00|348.66|344.56|347.63|343.53|348.85|344.75|347.63|343.53|364
1626732900000|2021-07-19 22:15:00|347.62|343.52|346.72|342.62|347.84|343.74|346.65|342.55|272
1626733200000|2021-07-19 22:20:00|346.7|342.6|346.41|342.31|346.97|342.87|345.96|341.86|235
1626733500000|2021-07-19 22:25:00|346.4|342.3|348.75|344.65|348.88|344.78|346.35|342.25|378
1626733800000|2021-07-19 22:30:00|348.82|344.72|348.03|343.93|348.82|344.72|347.38|343.28|272
1626734100000|2021-07-19 22:35:00|348.01|343.91|348.71|344.61|348.92|344.82|347.81|343.71|341
1626734400000|2021-07-19 22:40:00|348.75|344.65|348.69|344.59|348.93|344.83|348.4|344.3|319
1626734700000|2021-07-19 22:45:00|348.7|344.6|348.03|343.93|349.05|344.95|347.92|343.82|237
1626735000000|2021-07-19 22:50:00|348.05|343.95|347.73|343.63|348.34|344.24|347.67|343.57|239
1626735300000|2021-07-19 22:55:00|347.72|343.62|347.19|343.09|347.73|343.63|347.14|343.04|277
1626735600000|2021-07-19 23:00:00|347.2|343.1|347.75|343.65|348.04|343.94|347.19|343.09|249
1626735900000|2021-07-19 23:05:00|347.72|343.62|348.02|343.92|348.05|343.95|347.55|343.45|269
1626736200000|2021-07-19 23:10:00|348.01|343.91|347.31|343.21|348.01|343.91|346.96|342.86|323
1626736500000|2021-07-19 23:15:00|347.33|343.23|346.74|342.64|347.46|343.36|346.49|342.39|284
1626736800000|2021-07-19 23:20:00|346.7|342.6|346.47|342.37|346.75|342.65|346.2|342.1|235
1626737100000|2021-07-19 23:25:00|346.43|342.33|346.66|342.56|346.76|342.66|346.23|342.13|226
1626737400000|2021-07-19 23:30:00|346.65|342.55|347.44|343.34|347.44|343.34|346.61|342.51|221
1626737700000|2021-07-19 23:35:00|347.46|343.36|348.16|344.06|348.67|344.57|347.38|343.28|247
1626738000000|2021-07-19 23:40:00|348.17|344.07|348.86|344.76|349.33|345.23|348.16|344.06|289
1626738300000|2021-07-19 23:45:00|348.85|344.75|347.18|343.08|348.85|344.75|347.18|343.08|315
1626738600000|2021-07-19 23:50:00|347.19|343.09|346.38|342.28|347.37|343.27|346.33|342.23|358
1626738900000|2021-07-19 23:55:00|346.37|342.27|345.65|341.55|346.4|342.3|344.94|340.84|294
1626739200000|2021-07-20 00:00:00|345.69|341.59|344.97|340.87|346.21|342.11|344.38|340.28|485
1626739500000|2021-07-20 00:05:00|344.98|340.88|345.61|341.51|346.29|342.19|344.98|340.88|382
1626739800000|2021-07-20 00:10:00|345.64|341.54|355.63|351.53|356.09|351.99|345.61|341.51|523
1626740100000|2021-07-20 00:15:00|355.57|351.47|354.32|350.22|356.49|352.39|352.66|348.56|955
1626740400000|2021-07-20 00:20:00|354.19|350.09|351.93|347.83|354.2|350.1|351.45|347.35|645
1626740700000|2021-07-20 00:25:00|351.75|347.65|353.29|349.19|354.04|349.94|351.58|347.48|477
1626741000000|2021-07-20 00:30:00|353.24|349.14|353.08|348.98|354.26|350.16|352.02|347.92|458
1626741300000|2021-07-20 00:35:00|353.06|348.96|351.73|347.63|353.11|349.01|351.41|347.31|476
1626741600000|2021-07-20 00:40:00|351.74|347.64|351.11|347.01|351.84|347.74|350.53|346.43|388
1626741900000|2021-07-20 00:45:00|351.3|347.2|348.39|344.29|351.3|347.2|348.13|344.03|543
1626742200000|2021-07-20 00:50:00|348.43|344.33|347.5|343.4|348.77|344.67|347.29|343.19|359
1626742500000|2021-07-20 00:55:00|347.49|343.39|346.55|342.45|348.24|344.14|346.53|342.43|374
1626742800000|2021-07-20 01:00:00|346.56|342.46|345.41|341.31|347.3|343.2|345.21|341.11|494
1626743100000|2021-07-20 01:05:00|345.44|341.34|343.2|339.1|345.44|341.34|342.37|338.27|658
1626743400000|2021-07-20 01:10:00|343.19|339.09|338.05|333.95|343.19|339.09|337.3|333.2|693
1626743700000|2021-07-20 01:15:00|338.1|334|339.56|335.46|340.08|335.98|337.11|333.01|734
1626744000000|2021-07-20 01:20:00|339.55|335.45|337.88|333.78|340.72|336.62|337.88|333.78|619
1626744300000|2021-07-20 01:25:00|337.99|333.89|336.65|332.55|338.54|334.44|335.31|331.21|744
1626744600000|2021-07-20 01:30:00|336.58|332.48|337.73|333.63|337.73|333.63|336|331.9|593
1626744900000|2021-07-20 01:35:00|337.7|333.6|337.83|333.73|338.6|334.5|337.21|333.11|539
1626745200000|2021-07-20 01:40:00|337.87|333.77|337.19|333.09|338.41|334.31|337.1|333|509
1626745500000|2021-07-20 01:45:00|337.2|333.1|335.78|331.68|338.17|334.07|335.77|331.67|536
1626745800000|2021-07-20 01:50:00|335.77|331.67|336.07|331.97|336.33|332.23|334.79|330.69|549
1626746100000|2021-07-20 01:55:00|336.03|331.93|335.46|331.36|336.61|332.51|335.4|331.3|452
1626746400000|2021-07-20 02:00:00|335.44|331.34|338.84|334.74|339.59|335.49|335.23|331.13|675
1626746700000|2021-07-20 02:05:00|338.81|334.71|337.53|333.43|338.96|334.86|337.16|333.06|553
1626747000000|2021-07-20 02:10:00|337.54|333.44|337.21|333.11|338.68|334.58|337.04|332.94|460
1626747300000|2021-07-20 02:15:00|337.26|333.16|336.36|332.26|338.52|334.42|336.01|331.91|488
1626747600000|2021-07-20 02:20:00|336.45|332.35|333.15|329.05|337.15|333.05|332.62|328.52|799
1626747900000|2021-07-20 02:25:00|333.17|329.07|333.84|329.74|334.39|330.29|333.17|329.07|641
1626748200000|2021-07-20 02:30:00|333.94|329.84|333.11|329.01|334.2|330.1|332.71|328.61|605
1626748500000|2021-07-20 02:35:00|333.12|329.02|333.21|329.11|334.24|330.14|333.1|329|437
1626748800000|2021-07-20 02:40:00|333.22|329.12|330.85|326.75|333.61|329.51|330.35|326.25|586
1626749100000|2021-07-20 02:45:00|330.84|326.74|333.34|329.24|333.41|329.31|330.56|326.46|627
1626749400000|2021-07-20 02:50:00|333.3|329.2|332.4|328.3|333.44|329.34|332.06|327.96|492
1626749700000|2021-07-20 02:55:00|332.44|328.34|330.88|326.78|332.46|328.36|330.6|326.5|698
1626750000000|2021-07-20 03:00:00|330.85|326.75|331.91|327.81|332.98|328.88|330.6|326.5|562
1626750300000|2021-07-20 03:05:00|331.9|327.8|331.91|327.81|332.3|328.2|330.23|326.13|593
1626750600000|2021-07-20 03:10:00|331.96|327.86|331.02|326.92|332.51|328.41|331|326.9|584
1626750900000|2021-07-20 03:15:00|331.01|326.91|319.38|315.28|331.34|327.24|318.65|314.55|866
1626751200000|2021-07-20 03:20:00|319.37|315.27|321.15|317.05|321.21|317.11|318.71|314.61|835
1626751500000|2021-07-20 03:25:00|321.19|317.09|320.96|316.86|322.33|318.23|320.6|316.5|777
1626751800000|2021-07-20 03:30:00|320.97|316.87|317.74|313.64|321.04|316.94|317.56|313.46|803
1626752100000|2021-07-20 03:35:00|317.73|313.63|322.69|318.59|322.81|318.71|317.69|313.59|775
1626752400000|2021-07-20 03:40:00|322.68|318.58|321.26|317.16|323.14|319.04|321.07|316.97|688
1626752700000|2021-07-20 03:45:00|321.24|317.14|322.13|318.03|323|318.9|321.21|317.11|632
1626753000000|2021-07-20 03:50:00|322.1|318|321.49|317.39|322.22|318.12|320.86|316.76|535
1626753300000|2021-07-20 03:55:00|321.48|317.38|322.5|318.4|323.38|319.28|321.45|317.35|566
1626753600000|2021-07-20 04:00:00|322.49|318.39|323.96|319.86|324.55|320.45|322.18|318.08|559
1626753900000|2021-07-20 04:05:00|323.95|319.85|322.75|318.65|324.03|319.93|322.39|318.29|493
1626754200000|2021-07-20 04:10:00|322.76|318.66|322.9|318.8|324.05|319.95|322.31|318.21|466
1626754500000|2021-07-20 04:15:00|322.91|318.81|323.02|318.92|323.13|319.03|321.57|317.47|438
1626754800000|2021-07-20 04:20:00|323.03|318.93|322.34|318.24|323.6|319.5|321.9|317.8|485
1626755100000|2021-07-20 04:25:00|322.33|318.23|320.85|316.75|322.71|318.61|320.73|316.63|547
1626755400000|2021-07-20 04:30:00|320.89|316.79|321.45|317.35|322.24|318.14|320.34|316.24|641
1626755700000|2021-07-20 04:35:00|321.61|317.51|323.62|319.52|323.66|319.56|320.99|316.89|547
1626756000000|2021-07-20 04:40:00|323.66|319.56|323.22|319.12|324.77|320.67|322.79|318.69|697
1626756300000|2021-07-20 04:45:00|323.15|319.05|322.38|318.28|323.91|319.81|322.13|318.03|357
1626756600000|2021-07-20 04:50:00|322.39|318.29|323.34|319.24|323.51|319.41|322.21|318.11|419
1626756900000|2021-07-20 04:55:00|323.33|319.23|322.17|318.07|323.39|319.29|321.86|317.76|441
1626757200000|2021-07-20 05:00:00|322.16|318.06|322.65|318.55|323.26|319.16|321.68|317.58|439
1626757500000|2021-07-20 05:05:00|322.68|318.58|322.8|318.7|322.8|318.7|321.75|317.65|397
1626757800000|2021-07-20 05:10:00|322.76|318.66|322.45|318.35|323.54|319.44|322.24|318.14|474
1626758100000|2021-07-20 05:15:00|322.42|318.32|323.46|319.36|323.46|319.36|322.42|318.32|384
1626758400000|2021-07-20 05:20:00|323.42|319.32|323.09|318.99|323.59|319.49|322.32|318.22|370
1626758700000|2021-07-20 05:25:00|323.1|319|323.55|319.45|323.55|319.45|322.69|318.59|309
1626759000000|2021-07-20 05:30:00|323.54|319.44|322.7|318.6|323.55|319.45|322.42|318.32|378
1626759300000|2021-07-20 05:35:00|322.68|318.58|322.86|318.76|323.1|319|322.57|318.47|313
1626759600000|2021-07-20 05:40:00|322.87|318.77|322.73|318.63|323.26|319.16|322.54|318.44|331
1626759900000|2021-07-20 05:45:00|322.63|318.53|322.96|318.86|323.14|319.04|321.86|317.76|314
1626760200000|2021-07-20 05:50:00|323.06|318.96|323.66|319.56|324.26|320.16|323.06|318.96|391
1626760500000|2021-07-20 05:55:00|323.65|319.55|323.92|319.82|324.19|320.09|323.65|319.55|315
1626760800000|2021-07-20 06:00:00|323.9|319.8|323.69|319.59|324.76|320.66|323.69|319.59|362
1626761100000|2021-07-20 06:05:00|323.7|319.6|324.19|320.09|324.2|320.1|322.88|318.78|291
1626761400000|2021-07-20 06:10:00|324.16|320.06|323.7|319.6|324.19|320.09|323.4|319.3|249
1626761700000|2021-07-20 06:15:00|323.71|319.61|323.35|319.25|324.12|320.02|322.97|318.87|354
1626762000000|2021-07-20 06:20:00|323.33|319.23|322.65|318.55|323.41|319.31|322.63|318.53|181
1626762300000|2021-07-20 06:25:00|322.67|318.57|323.27|319.17|323.8|319.7|322.67|318.57|345
1626762600000|2021-07-20 06:30:00|323.29|319.19|323.92|319.82|324.1|320|323.22|319.12|274
1626762900000|2021-07-20 06:35:00|323.89|319.79|323.71|319.61|324.35|320.25|323.5|319.4|271
1626763200000|2021-07-20 06:40:00|323.7|319.6|323.22|319.12|323.8|319.7|323.15|319.05|270
1626763500000|2021-07-20 06:45:00|323.24|319.14|324.53|320.43|324.85|320.75|323.24|319.14|353
1626763800000|2021-07-20 06:50:00|324.52|320.42|323.64|319.54|324.55|320.45|323.49|319.39|238
1626764100000|2021-07-20 06:55:00|323.6|319.5|324.02|319.92|324.08|319.98|323.46|319.36|256
1626764400000|2021-07-20 07:00:00|324.04|319.94|324.37|320.27|324.86|320.76|323.96|319.86|237
1626764700000|2021-07-20 07:05:00|324.32|320.22|326.32|322.22|326.64|322.54|324.32|320.22|355
1626765000000|2021-07-20 07:10:00|326.34|322.24|326.6|322.5|326.6|322.5|325.93|321.83|291
1626765300000|2021-07-20 07:15:00|326.64|322.54|326.5|322.4|326.83|322.73|326.08|321.98|374
1626765600000|2021-07-20 07:20:00|326.43|322.33|325.25|321.15|326.46|322.36|325.25|321.15|284
1626765900000|2021-07-20 07:25:00|325.24|321.14|325.17|321.07|325.68|321.58|324.92|320.82|293
1626766200000|2021-07-20 07:30:00|325.16|321.06|325.11|321.01|325.5|321.4|325.03|320.93|303
1626766500000|2021-07-20 07:35:00|325.16|321.06|325.41|321.31|325.73|321.63|325.05|320.95|284
1626766800000|2021-07-20 07:40:00|325.4|321.3|325.76|321.66|326.17|322.07|325.23|321.13|296
1626767100000|2021-07-20 07:45:00|325.79|321.69|325.45|321.35|326.4|322.3|325.36|321.26|293
1626767400000|2021-07-20 07:50:00|325.4|321.3|326.36|322.26|326.8|322.7|325.39|321.29|337
1626767700000|2021-07-20 07:55:00|326.37|322.27|326.28|322.18|326.96|322.86|326.18|322.08|356
1626768000000|2021-07-20 08:00:00|326.29|322.19|326.31|322.21|326.94|322.84|326.13|322.03|309
1626768300000|2021-07-20 08:05:00|326.33|322.23|324.78|320.68|326.33|322.23|324.7|320.6|413
1626768600000|2021-07-20 08:10:00|324.8|320.7|325.79|321.69|325.93|321.83|324.8|320.7|493
1626768900000|2021-07-20 08:15:00|325.8|321.7|325.87|321.77|326.42|322.32|325.7|321.6|263
1626769200000|2021-07-20 08:20:00|325.83|321.73|325.5|321.4|326.18|322.08|325.46|321.36|233
1626769500000|2021-07-20 08:25:00|325.49|321.39|325.46|321.36|326.38|322.28|325.46|321.36|321
1626769800000|2021-07-20 08:30:00|325.48|321.38|324.12|320.02|325.88|321.78|323.91|319.81|354
1626770100000|2021-07-20 08:35:00|324.11|320.01|323.55|319.45|325.05|320.95|323.55|319.45|387
1626770400000|2021-07-20 08:40:00|323.58|319.48|322.54|318.44|324.02|319.92|322.38|318.28|522
1626770700000|2021-07-20 08:45:00|322.58|318.48|323.28|319.18|323.87|319.77|322.46|318.36|488
1626771000000|2021-07-20 08:50:00|323.36|319.26|322.74|318.64|323.86|319.76|322.45|318.35|455
1626771300000|2021-07-20 08:55:00|322.73|318.63|323|318.9|323.73|319.63|322.7|318.6|505
1626771600000|2021-07-20 09:00:00|322.99|318.89|323.91|319.81|324.07|319.97|322.96|318.86|319
1626771900000|2021-07-20 09:05:00|323.88|319.78|323.4|319.3|323.88|319.78|323.34|319.24|162
1626772200000|2021-07-20 09:10:00|323.3|319.2|323.72|319.62|323.89|319.79|323.16|319.06|239
1626772500000|2021-07-20 09:15:00|323.71|319.61|323.02|318.92|324.9|320.8|322.96|318.86|409
1626772800000|2021-07-20 09:20:00|323.04|318.94|324.19|320.09|324.27|320.17|322.99|318.89|423
1626773100000|2021-07-20 09:25:00|324.18|320.08|322.92|318.82|324.18|320.08|322.9|318.8|297
1626773400000|2021-07-20 09:30:00|322.93|318.83|322.88|318.78|323.5|319.4|322.26|318.16|429
1626773700000|2021-07-20 09:35:00|322.95|318.85|322.33|318.23|323.38|319.28|322.3|318.2|366
1626774000000|2021-07-20 09:40:00|322.28|318.18|321.08|316.98|322.55|318.45|321.08|316.98|411
1626774300000|2021-07-20 09:45:00|321.1|317|322.2|318.1|323.14|319.04|321.09|316.99|430
1626774600000|2021-07-20 09:50:00|322.19|318.09|321.58|317.48|322.83|318.73|321.47|317.37|348
1626774900000|2021-07-20 09:55:00|321.55|317.45|319.77|315.67|321.6|317.5|318.39|314.29|656
1626775200000|2021-07-20 10:00:00|319.84|315.74|321.68|317.58|323.45|319.35|318.65|314.55|856
1626775500000|2021-07-20 10:05:00|321.75|317.65|321.57|317.47|322.65|318.55|321.24|317.14|611
1626775800000|2021-07-20 10:10:00|321.59|317.49|320.35|316.25|321.96|317.86|320.28|316.18|475
1626776100000|2021-07-20 10:15:00|320.37|316.27|322.4|318.3|322.55|318.45|320.37|316.27|493
1626776400000|2021-07-20 10:20:00|322.41|318.31|323|318.9|324.02|319.92|322.41|318.31|582
1626776700000|2021-07-20 10:25:00|323.04|318.94|323.65|319.55|323.77|319.67|322.54|318.44|514
1626777000000|2021-07-20 10:30:00|323.81|319.71|322.78|318.68|323.81|319.71|322.53|318.43|413
1626777300000|2021-07-20 10:35:00|322.65|318.55|322.9|318.8|323.04|318.94|322.46|318.36|360
1626777600000|2021-07-20 10:40:00|322.91|318.81|324.03|319.93|324.28|320.18|322.91|318.81|375
1626777900000|2021-07-20 10:45:00|324.05|319.95|323.1|319|324.05|319.95|322.91|318.81|290
1626778200000|2021-07-20 10:50:00|323.12|319.02|324.29|320.19|324.67|320.57|323.02|318.92|326
1626778500000|2021-07-20 10:55:00|324.32|320.22|324.54|320.44|324.74|320.64|324.15|320.05|397
1626778800000|2021-07-20 11:00:00|324.58|320.48|326.59|322.49|326.71|322.61|324.52|320.42|512
1626779100000|2021-07-20 11:05:00|326.57|322.47|325.07|320.97|326.6|322.5|324.91|320.81|362
1626779400000|2021-07-20 11:10:00|325.03|320.93|324.78|320.68|325.28|321.18|324.4|320.3|447
1626779700000|2021-07-20 11:15:00|324.79|320.69|324.46|320.36|325.28|321.18|324.39|320.29|352
1626780000000|2021-07-20 11:20:00|324.48|320.38|323.86|319.76|324.61|320.51|323.7|319.6|357
1626780300000|2021-07-20 11:25:00|323.87|319.77|323.15|319.05|325.1|321|322.88|318.78|413
1626780600000|2021-07-20 11:30:00|323.06|318.96|323.89|319.79|324.26|320.16|323.06|318.96|462
1626780900000|2021-07-20 11:35:00|323.91|319.81|325.62|321.52|325.65|321.55|323.91|319.81|414
1626781200000|2021-07-20 11:40:00|325.63|321.53|325.1|321|326.23|322.13|324.87|320.77|438
1626781500000|2021-07-20 11:45:00|325.08|320.98|324.53|320.43|325.31|321.21|324.27|320.17|412
1626781800000|2021-07-20 11:50:00|324.54|320.44|325.92|321.82|326.22|322.12|324.54|320.44|366
1626782100000|2021-07-20 11:55:00|325.93|321.83|325.28|321.18|325.94|321.84|325.2|321.1|274
1626782400000|2021-07-20 12:00:00|325.32|321.22|325.31|321.21|325.99|321.89|324.84|320.74|375
1626782700000|2021-07-20 12:05:00|325.29|321.19|326.8|322.7|327.1|323|325.28|321.18|460
1626783000000|2021-07-20 12:10:00|326.79|322.69|326.25|322.15|326.92|322.82|326.06|321.96|477
1626783300000|2021-07-20 12:15:00|326.24|322.14|325.74|321.64|326.27|322.17|325.44|321.34|372
1626783600000|2021-07-20 12:20:00|325.77|321.67|325.19|321.09|326.47|322.37|325.16|321.06|341
1626783900000|2021-07-20 12:25:00|325.26|321.16|324.93|320.83|325.76|321.66|324.92|320.82|437
1626784200000|2021-07-20 12:30:00|324.99|320.89|325.31|321.21|325.62|321.52|324.43|320.33|398
1626784500000|2021-07-20 12:35:00|325.32|321.22|325.2|321.1|325.57|321.47|324.92|320.82|366
1626784800000|2021-07-20 12:40:00|325.21|321.11|325.86|321.76|326.08|321.98|325.2|321.1|340
1626785100000|2021-07-20 12:45:00|325.89|321.79|326.28|322.18|326.48|322.38|325.86|321.76|407
1626785400000|2021-07-20 12:50:00|326.27|322.17|326.77|322.67|326.8|322.7|326.15|322.05|303
1626785700000|2021-07-20 12:55:00|326.78|322.68|326.66|322.56|327.47|323.37|326.66|322.56|376
1626786000000|2021-07-20 13:00:00|326.71|322.61|326.09|321.99|327.18|323.08|326|321.9|417
1626786300000|2021-07-20 13:05:00|326.05|321.95|325.73|321.63|326.09|321.99|325.26|321.16|308
1626786600000|2021-07-20 13:10:00|325.75|321.65|325.53|321.43|325.96|321.86|325.34|321.24|279
1626786900000|2021-07-20 13:15:00|325.55|321.45|325.91|321.81|326.09|321.99|325.5|321.4|375
1626787200000|2021-07-20 13:20:00|325.9|321.8|322.16|318.06|326.01|321.91|321.81|317.71|510
1626787500000|2021-07-20 13:25:00|322.1|318|322.86|318.76|323.49|319.39|321.93|317.83|519
1626787800000|2021-07-20 13:30:00|322.87|318.77|322.65|318.55|323.77|319.67|321.93|317.83|535
1626788100000|2021-07-20 13:35:00|322.66|318.56|322.45|318.35|323|318.9|322.24|318.14|526
1626788400000|2021-07-20 13:40:00|322.49|318.39|321.74|317.64|322.63|318.53|321.7|317.6|477
1626788700000|2021-07-20 13:45:00|321.75|317.65|322.65|318.55|323.2|319.1|321.75|317.65|482
1626789000000|2021-07-20 13:50:00|322.64|318.54|323.61|319.51|323.66|319.56|322.56|318.46|422
1626789300000|2021-07-20 13:55:00|323.62|319.52|323.8|319.7|324.08|319.98|323.35|319.25|353
1626789600000|2021-07-20 14:00:00|323.79|319.69|323.49|319.39|324.22|320.12|323.12|319.02|357
1626789900000|2021-07-20 14:05:00|323.52|319.42|327|322.9|327.84|323.74|322.41|318.31|572
1626790200000|2021-07-20 14:10:00|327.06|322.96|326.73|322.63|327.18|323.08|325.79|321.69|631
1626790500000|2021-07-20 14:15:00|326.72|322.62|324.17|320.07|326.81|322.71|323.29|319.19|624
1626790800000|2021-07-20 14:20:00|324.19|320.09|327.08|322.98|327.08|322.98|324.19|320.09|640
1626791100000|2021-07-20 14:25:00|327.12|323.02|327.57|323.47|327.69|323.59|326.05|321.95|709
1626791400000|2021-07-20 14:30:00|327.56|323.46|326.27|322.17|328.4|324.3|326.27|322.17|645
1626791700000|2021-07-20 14:35:00|326.22|322.12|326.11|322.01|326.46|322.36|325.29|321.19|532
1626792000000|2021-07-20 14:40:00|326.04|321.94|325.53|321.43|326.74|322.64|325.02|320.92|569
1626792300000|2021-07-20 14:45:00|325.55|321.45|325.87|321.77|326.02|321.92|325.1|321|535
1626792600000|2021-07-20 14:50:00|325.88|321.78|326.28|322.18|326.5|322.4|325.82|321.72|532
1626792900000|2021-07-20 14:55:00|326.29|322.19|326.82|322.72|327.02|322.92|325.91|321.81|406
1626793200000|2021-07-20 15:00:00|326.92|322.82|326.67|322.57|327.42|323.32|326.13|322.03|505
1626793500000|2021-07-20 15:05:00|326.66|322.56|326.7|322.6|327.11|323.01|326.42|322.32|380
1626793800000|2021-07-20 15:10:00|326.71|322.61|327.72|323.62|328.24|324.14|326.67|322.57|463
1626794100000|2021-07-20 15:15:00|327.69|323.59|327.42|323.32|327.98|323.88|327.06|322.96|550
1626794400000|2021-07-20 15:20:00|327.45|323.35|327.85|323.75|327.97|323.87|327.09|322.99|349
1626794700000|2021-07-20 15:25:00|327.77|323.67|332.73|328.63|332.73|328.63|327.58|323.48|711
1626795000000|2021-07-20 15:30:00|332.7|328.6|331.48|327.38|333.01|328.91|330.9|326.8|754
1626795300000|2021-07-20 15:35:00|331.46|327.36|330.9|326.8|331.46|327.36|330.35|326.25|582
1626795600000|2021-07-20 15:40:00|330.89|326.79|330.8|326.7|331.41|327.31|330.4|326.3|440
1626795900000|2021-07-20 15:45:00|330.75|326.65|329.88|325.78|331.05|326.95|329.84|325.74|439
1626796200000|2021-07-20 15:50:00|329.96|325.86|330.35|326.25|330.48|326.38|329.8|325.7|479
1626796500000|2021-07-20 15:55:00|330.37|326.27|331.29|327.19|331.39|327.29|329.96|325.86|470
1626796800000|2021-07-20 16:00:00|331.28|327.18|331.24|327.14|333|328.9|330.8|326.7|660
1626797100000|2021-07-20 16:05:00|331.19|327.09|330.57|326.47|331.7|327.6|330.54|326.44|469
1626797400000|2021-07-20 16:10:00|330.58|326.48|330.59|326.49|331.25|327.15|330.26|326.16|468
1626797700000|2021-07-20 16:15:00|330.6|326.5|329.44|325.34|330.9|326.8|329.21|325.11|493
1626798000000|2021-07-20 16:20:00|329.48|325.38|329.43|325.33|330.03|325.93|329.25|325.15|472
1626798300000|2021-07-20 16:25:00|329.42|325.32|329.86|325.76|329.9|325.8|329.24|325.14|448
1626798600000|2021-07-20 16:30:00|329.85|325.75|329.31|325.21|330.26|326.16|329.18|325.08|439
1626798900000|2021-07-20 16:35:00|329.26|325.16|329.73|325.63|329.78|325.68|329.13|325.03|395
1626799200000|2021-07-20 16:40:00|329.71|325.61|329.51|325.41|329.71|325.61|329.19|325.09|363
1626799500000|2021-07-20 16:45:00|329.48|325.38|328.67|324.57|329.85|325.75|328.67|324.57|435
1626799800000|2021-07-20 16:50:00|328.69|324.59|328.65|324.55|328.95|324.85|328.45|324.35|274
1626800100000|2021-07-20 16:55:00|328.7|324.6|327.31|323.21|328.7|324.6|327.31|323.21|415
1626800400000|2021-07-20 17:00:00|327.28|323.18|327.5|323.4|328.02|323.92|327.19|323.09|454
1626800700000|2021-07-20 17:05:00|327.51|323.41|327.77|323.67|327.96|323.86|327.51|323.41|319
1626801000000|2021-07-20 17:10:00|327.79|323.69|327.6|323.5|328.4|324.3|327.44|323.34|363
1626801300000|2021-07-20 17:15:00|327.62|323.52|328.31|324.21|328.32|324.22|327.6|323.5|355
1626801600000|2021-07-20 17:20:00|328.33|324.23|329.05|324.95|329.27|325.17|328.2|324.1|264
1626801900000|2021-07-20 17:25:00|329.04|324.94|329.21|325.11|329.26|325.16|328.6|324.5|343
1626802200000|2021-07-20 17:30:00|329.2|325.1|328.21|324.11|329.2|325.1|327.9|323.8|285
1626802500000|2021-07-20 17:35:00|328.2|324.1|328.23|324.13|328.67|324.57|327.96|323.86|282
1626802800000|2021-07-20 17:40:00|328.28|324.18|328.31|324.21|328.58|324.48|327.96|323.86|266
1626803100000|2021-07-20 17:45:00|328.3|324.2|327.72|323.62|328.32|324.22|327.36|323.26|257
1626803400000|2021-07-20 17:50:00|327.74|323.64|328.2|324.1|328.32|324.22|327.58|323.48|254
1626803700000|2021-07-20 17:55:00|328.24|324.14|328.04|323.94|328.55|324.45|327.68|323.58|391
1626804000000|2021-07-20 18:00:00|328.05|323.95|328.2|324.1|328.5|324.4|328.04|323.94|249
1626804300000|2021-07-20 18:05:00|328.24|324.14|328.27|324.17|328.31|324.21|327.44|323.34|191
1626804600000|2021-07-20 18:10:00|328.28|324.18|328.38|324.28|329.54|325.44|327.85|323.75|412
1626804900000|2021-07-20 18:15:00|328.4|324.3|328.8|324.7|329.44|325.34|328.39|324.29|319
1626805200000|2021-07-20 18:20:00|328.86|324.76|328.25|324.15|328.88|324.78|327.97|323.87|174
1626805500000|2021-07-20 18:25:00|328.21|324.11|328.86|324.76|329.16|325.06|328.02|323.92|281
1626805800000|2021-07-20 18:30:00|328.95|324.85|329.07|324.97|329.16|325.06|328.69|324.59|303
1626806100000|2021-07-20 18:35:00|329.05|324.95|328.96|324.86|329.2|325.1|328.49|324.39|250
1626806400000|2021-07-20 18:40:00|328.94|324.84|330.13|326.03|330.13|326.03|328.94|324.84|247
1626806700000|2021-07-20 18:45:00|330.15|326.05|330.11|326.01|330.31|326.21|329.63|325.53|236
1626807000000|2021-07-20 18:50:00|330.09|325.99|330.13|326.03|330.36|326.26|329.67|325.57|220
1626807300000|2021-07-20 18:55:00|330.1|326|329.78|325.68|330.2|326.1|329.51|325.41|252
1626807600000|2021-07-20 19:00:00|329.74|325.64|329.15|325.05|330.09|325.99|328.98|324.88|195
1626807900000|2021-07-20 19:05:00|329.09|324.99|328.83|324.73|329.27|325.17|328.81|324.71|147
1626808200000|2021-07-20 19:10:00|328.84|324.74|329.37|325.27|329.38|325.28|328.84|324.74|289
1626808500000|2021-07-20 19:15:00|329.36|325.26|330.48|326.38|330.79|326.69|329.28|325.18|312
1626808800000|2021-07-20 19:20:00|330.6|326.5|330.39|326.29|330.97|326.87|329.85|325.75|405
1626809100000|2021-07-20 19:25:00|330.41|326.31|330.6|326.5|330.76|326.66|330.05|325.95|212
1626809400000|2021-07-20 19:30:00|330.61|326.51|330.02|325.92|330.71|326.61|329.96|325.86|215
1626809700000|2021-07-20 19:35:00|330|325.9|329.85|325.75|330.17|326.07|329.59|325.49|210
1626810000000|2021-07-20 19:40:00|329.84|325.74|329.8|325.7|330|325.9|329.38|325.28|230
1626810300000|2021-07-20 19:45:00|329.81|325.71|330.88|326.78|330.89|326.79|329.73|325.63|254
1626810600000|2021-07-20 19:50:00|330.91|326.81|330.5|326.4|331.46|327.36|330.46|326.36|337
1626810900000|2021-07-20 19:55:00|330.44|326.34|330.3|326.2|330.44|326.34|329.55|325.45|210
1626811200000|2021-07-20 20:00:00|330.32|326.22|333.21|329.11|333.22|329.12|330.3|326.2|322
1626811500000|2021-07-20 20:05:00|333.29|329.19|332.3|328.2|333.38|329.28|331.78|327.68|453
1626811800000|2021-07-20 20:10:00|332.27|328.17|333.28|329.18|333.62|329.52|332.14|328.04|423
1626812100000|2021-07-20 20:15:00|333.3|329.2|332.89|328.79|333.61|329.51|332.52|328.42|422
1626812400000|2021-07-20 20:20:00|332.88|328.78|333|328.9|333.2|329.1|332.54|328.44|283
1626812700000|2021-07-20 20:25:00|332.98|328.88|333.63|329.53|333.7|329.6|332.48|328.38|317
1626813000000|2021-07-20 20:30:00|333.67|329.57|333.82|329.72|333.87|329.77|332.94|328.84|323
1626813300000|2021-07-20 20:35:00|333.79|329.69|333.21|329.11|333.89|329.79|333.16|329.06|341
1626813600000|2021-07-20 20:40:00|333.2|329.1|333.36|329.26|333.74|329.64|333.02|328.92|295
1626813900000|2021-07-20 20:45:00|333.35|329.25|333|328.9|333.4|329.3|332.86|328.76|275
1626814200000|2021-07-20 20:50:00|333.06|328.96|332.5|328.4|333.06|328.96|332.05|327.95|245
1626814500000|2021-07-20 20:55:00|332.51|328.41|332.22|328.12|332.64|328.54|332.06|327.96|246
1626814800000|2021-07-20 21:00:00|332.23|328.13|332.48|328.38|332.48|328.38|332.09|327.99|241
1626815100000|2021-07-20 21:05:00|332.49|328.39|332.2|328.1|332.78|328.68|332.03|327.93|268
1626815400000|2021-07-20 21:10:00|332.19|328.09|330.86|326.76|332.3|328.2|330.08|325.98|395
1626815700000|2021-07-20 21:15:00|330.8|326.7|331|326.9|331.42|327.32|330.78|326.68|311
1626816000000|2021-07-20 21:20:00|330.99|326.89|331.1|327|331.3|327.2|330.7|326.6|217
1626816300000|2021-07-20 21:25:00|331.09|326.99|330.01|325.91|331.31|327.21|329.97|325.87|336
1626816600000|2021-07-20 21:30:00|329.97|325.87|330.36|326.26|330.52|326.42|329.88|325.78|340
1626816900000|2021-07-20 21:35:00|330.37|326.27|330.8|326.7|330.83|326.73|330.37|326.27|265
1626817200000|2021-07-20 21:40:00|330.79|326.69|330.5|326.4|330.86|326.76|330.26|326.16|223
1626817500000|2021-07-20 21:45:00|330.47|326.37|330.62|326.52|331.21|327.11|330.47|326.37|290
1626817800000|2021-07-20 21:50:00|330.63|326.53|330.96|326.86|331.16|327.06|330.63|326.53|287
1626818100000|2021-07-20 21:55:00|330.97|326.87|330.92|326.82|331.11|327.01|330.57|326.47|279
1626818400000|2021-07-20 22:00:00|330.9|326.8|330.53|326.43|330.9|326.8|330.33|326.23|313
1626818700000|2021-07-20 22:05:00|330.52|326.42|329.71|325.61|330.66|326.56|329.71|325.61|380
1626819000000|2021-07-20 22:10:00|329.72|325.62|329.7|325.6|329.94|325.84|329.58|325.48|284
1626819300000|2021-07-20 22:15:00|329.69|325.59|330.21|326.11|330.45|326.35|329.63|325.53|224
1626819600000|2021-07-20 22:20:00|330.2|326.1|329.63|325.53|330.3|326.2|329.39|325.29|125
1626819900000|2021-07-20 22:25:00|329.61|325.51|329.31|325.21|329.84|325.74|329.18|325.08|227
1626820200000|2021-07-20 22:30:00|329.3|325.2|328.85|324.75|329.46|325.36|328.8|324.7|218
1626820500000|2021-07-20 22:35:00|328.9|324.8|328.27|324.17|328.96|324.86|327.94|323.84|410
1626820800000|2021-07-20 22:40:00|328.29|324.19|328.15|324.05|328.8|324.7|328.15|324.05|423
1626821100000|2021-07-20 22:45:00|328.17|324.07|327.71|323.61|328.36|324.26|327.67|323.57|476
1626821400000|2021-07-20 22:50:00|327.77|323.67|327.42|323.32|327.97|323.87|327.33|323.23|388
1626821700000|2021-07-20 22:55:00|327.43|323.33|327.69|323.59|328.12|324.02|327.38|323.28|323
1626822000000|2021-07-20 23:00:00|327.73|323.63|327.99|323.89|328.22|324.12|327.56|323.46|300
1626822300000|2021-07-20 23:05:00|327.97|323.87|327.49|323.39|328.25|324.15|327.49|323.39|271
1626822600000|2021-07-20 23:10:00|327.43|323.33|328.52|324.42|328.55|324.45|327.25|323.15|248
1626822900000|2021-07-20 23:15:00|328.49|324.39|327.9|323.8|328.52|324.42|327.85|323.75|357
1626823200000|2021-07-20 23:20:00|327.95|323.85|328.23|324.13|328.4|324.3|327.8|323.7|333
1626823500000|2021-07-20 23:25:00|328.24|324.14|327.55|323.45|328.26|324.16|327.41|323.31|218
1626823800000|2021-07-20 23:30:00|327.5|323.4|328.75|324.65|329.35|325.25|327.48|323.38|334
1626824100000|2021-07-20 23:35:00|328.74|324.64|328.45|324.35|328.84|324.74|328.45|324.35|276
1626824400000|2021-07-20 23:40:00|328.43|324.33|328.86|324.76|329.07|324.97|328.22|324.12|297
1626824700000|2021-07-20 23:45:00|328.84|324.74|328.41|324.31|329.4|325.3|328.25|324.15|298
1626825000000|2021-07-20 23:50:00|328.4|324.3|327.97|323.87|328.4|324.3|327.17|323.07|334
1626825300000|2021-07-20 23:55:00|327.94|323.84|328.09|323.99|328.5|324.4|327.86|323.76|257
1626825600000|2021-07-21 00:00:00|328.1|324|326.62|322.52|328.71|324.61|326.53|322.43|507
1626825900000|2021-07-21 00:05:00|326.58|322.48|328.21|324.11|328.75|324.65|326.08|321.98|494
1626826200000|2021-07-21 00:10:00|328.18|324.08|328.65|324.55|329.44|325.34|327.72|323.62|395
1626826500000|2021-07-21 00:15:00|328.61|324.51|327.6|323.5|329.11|325.01|327.37|323.27|348
1626826800000|2021-07-21 00:20:00|327.64|323.54|325.27|321.17|328.13|324.03|324.81|320.71|513
1626827100000|2021-07-21 00:25:00|325.28|321.18|324.84|320.74|325.32|321.22|324.16|320.06|515
1626827400000|2021-07-21 00:30:00|324.76|320.66|323.45|319.35|324.83|320.73|323.38|319.28|465
1626827700000|2021-07-21 00:35:00|323.47|319.37|323.87|319.77|323.88|319.78|323.11|319.01|412
1626828000000|2021-07-21 00:40:00|323.91|319.81|324|319.9|324.3|320.2|323.51|319.41|433
1626828300000|2021-07-21 00:45:00|323.99|319.89|323.65|319.55|324.01|319.91|323.3|319.2|376
1626828600000|2021-07-21 00:50:00|323.67|319.57|323.69|319.59|323.9|319.8|323.29|319.19|402
1626828900000|2021-07-21 00:55:00|323.66|319.56|323.68|319.58|324.38|320.28|323.08|318.98|353
1626829200000|2021-07-21 01:00:00|323.64|319.54|324.75|320.65|324.93|320.83|323.64|319.54|360
1626829500000|2021-07-21 01:05:00|324.73|320.63|325.46|321.36|326|321.9|324.73|320.63|299
1626829800000|2021-07-21 01:10:00|325.43|321.33|323.92|319.82|325.44|321.34|323.74|319.64|349
1626830100000|2021-07-21 01:15:00|323.94|319.84|324.02|319.92|324.35|320.25|322.89|318.79|458
1626830400000|2021-07-21 01:20:00|324|319.9|324.54|320.44|324.98|320.88|323.68|319.58|300
1626830700000|2021-07-21 01:25:00|324.56|320.46|325.04|320.94|325.39|321.29|324.51|320.41|271
1626831000000|2021-07-21 01:30:00|325.07|320.97|325.47|321.37|325.84|321.74|325|320.9|321
1626831300000|2021-07-21 01:35:00|325.48|321.38|325.18|321.08|325.52|321.42|325.13|321.03|196
1626831600000|2021-07-21 01:40:00|325.19|321.09|326.44|322.34|327.02|322.92|325.17|321.07|225
1626831900000|2021-07-21 01:45:00|326.42|322.32|325.88|321.78|326.44|322.34|325.21|321.11|318
1626832200000|2021-07-21 01:50:00|325.91|321.81|326.38|322.28|326.45|322.35|325.67|321.57|303
1626832500000|2021-07-21 01:55:00|326.37|322.27|326.6|322.5|327.02|322.92|326.23|322.13|311
1626832800000|2021-07-21 02:00:00|326.56|322.46|328|323.9|328.12|324.02|326.52|322.42|390
1626833100000|2021-07-21 02:05:00|328.01|323.91|328.39|324.29|328.55|324.45|327.8|323.7|378
1626833400000|2021-07-21 02:10:00|328.36|324.26|328.8|324.7|329.28|325.18|328.36|324.26|315
1626833700000|2021-07-21 02:15:00|328.81|324.71|328.33|324.23|329.15|325.05|327.94|323.84|260
1626834000000|2021-07-21 02:20:00|328.32|324.22|327.7|323.6|328.75|324.65|327.67|323.57|229
1626834300000|2021-07-21 02:25:00|327.67|323.57|327.76|323.66|327.94|323.84|326.92|322.82|202
1626834600000|2021-07-21 02:30:00|327.77|323.67|328.2|324.1|328.65|324.55|327.66|323.56|276
1626834900000|2021-07-21 02:35:00|328.16|324.06|328.66|324.56|328.91|324.81|328.1|324|317
1626835200000|2021-07-21 02:40:00|328.67|324.57|330.06|325.96|330.47|326.37|328.67|324.57|490
1626835500000|2021-07-21 02:45:00|330.05|325.95|329.93|325.83|330.28|326.18|329.27|325.17|394
1626835800000|2021-07-21 02:50:00|329.92|325.82|329.5|325.4|330.11|326.01|329.46|325.36|340
1626836100000|2021-07-21 02:55:00|329.51|325.41|329.63|325.53|329.69|325.59|329.22|325.12|236
1626836400000|2021-07-21 03:00:00|329.68|325.58|328.48|324.38|329.87|325.77|328.36|324.26|287
1626836700000|2021-07-21 03:05:00|328.44|324.34|328.75|324.65|329|324.9|328.44|324.34|253
1626837000000|2021-07-21 03:10:00|328.76|324.66|329.6|325.5|330|325.9|328.74|324.64|333
1626837300000|2021-07-21 03:15:00|329.58|325.48|330.41|326.31|330.96|326.86|329.58|325.48|409
1626837600000|2021-07-21 03:20:00|330.39|326.29|330.52|326.42|330.71|326.61|330.22|326.12|312
1626837900000|2021-07-21 03:25:00|330.48|326.38|330.67|326.57|330.69|326.59|330.05|325.95|289
1626838200000|2021-07-21 03:30:00|330.64|326.54|330.23|326.13|330.92|326.82|330.2|326.1|332
1626838500000|2021-07-21 03:35:00|330.25|326.15|330.72|326.62|330.94|326.84|330.23|326.13|278
1626838800000|2021-07-21 03:40:00|330.74|326.64|331.51|327.41|331.66|327.56|330.56|326.46|399
1626839100000|2021-07-21 03:45:00|331.53|327.43|331.01|326.91|331.6|327.5|330.63|326.53|271
1626839400000|2021-07-21 03:50:00|331.1|327|331.5|327.4|331.8|327.7|331.1|327|332
1626839700000|2021-07-21 03:55:00|331.49|327.39|331.6|327.5|331.7|327.6|331.18|327.08|289
1626840000000|2021-07-21 04:00:00|331.59|327.49|331.6|327.5|331.88|327.78|331.1|327|409
1626840300000|2021-07-21 04:05:00|331.59|327.49|333.11|329.01|333.25|329.15|331.38|327.28|398
1626840600000|2021-07-21 04:10:00|333.1|329|333.43|329.33|333.55|329.45|332.57|328.47|432
1626840900000|2021-07-21 04:15:00|333.46|329.36|338.65|334.55|338.86|334.76|333.46|329.36|760
1626841200000|2021-07-21 04:20:00|338.63|334.53|338.98|334.88|340.4|336.3|338.16|334.06|587
1626841500000|2021-07-21 04:25:00|338.96|334.86|341|336.9|341|336.9|338.79|334.69|478
1626841800000|2021-07-21 04:30:00|341.09|336.99|341.16|337.06|341.91|337.81|339.2|335.1|637
1626842100000|2021-07-21 04:35:00|341.11|337.01|340.75|336.65|341.34|337.24|340.04|335.94|469
1626842400000|2021-07-21 04:40:00|340.73|336.63|342.76|338.66|342.96|338.86|340.43|336.33|472
1626842700000|2021-07-21 04:45:00|342.71|338.61|342.61|338.51|342.91|338.81|341.35|337.25|550
1626843000000|2021-07-21 04:50:00|342.64|338.54|342.57|338.47|342.82|338.72|341.5|337.4|535
1626843300000|2021-07-21 04:55:00|342.58|338.48|342.11|338.01|342.6|338.5|341.39|337.29|358
1626843600000|2021-07-21 05:00:00|342.09|337.99|340.27|336.17|342.41|338.31|339.88|335.78|459
1626843900000|2021-07-21 05:05:00|340.24|336.14|340.62|336.52|340.64|336.54|340.06|335.96|317
1626844200000|2021-07-21 05:10:00|340.65|336.55|340.05|335.95|340.65|336.55|339.72|335.62|279
1626844500000|2021-07-21 05:15:00|339.96|335.86|340.61|336.51|340.9|336.8|339.89|335.79|300
1626844800000|2021-07-21 05:20:00|340.54|336.44|340.68|336.58|341.88|337.78|340.53|336.43|409
1626845100000|2021-07-21 05:25:00|340.62|336.52|341.78|337.68|342.11|338.01|340.62|336.52|325
1626845400000|2021-07-21 05:30:00|341.73|337.63|341.13|337.03|341.8|337.7|340.74|336.64|420
1626845700000|2021-07-21 05:35:00|341.16|337.06|341.91|337.81|341.93|337.83|340.49|336.39|382
1626846000000|2021-07-21 05:40:00|341.92|337.82|340.89|336.79|341.92|337.82|340.67|336.57|393
1626846300000|2021-07-21 05:45:00|340.88|336.78|341.3|337.2|341.46|337.36|340.62|336.52|222
1626846600000|2021-07-21 05:50:00|341.31|337.21|341.37|337.27|341.38|337.28|340.78|336.68|251
1626846900000|2021-07-21 05:55:00|341.32|337.22|341.39|337.29|341.77|337.67|341.17|337.07|278
1626847200000|2021-07-21 06:00:00|341.38|337.28|341.01|336.91|341.84|337.74|340.87|336.77|312
1626847500000|2021-07-21 06:05:00|341.02|336.92|341.31|337.21|341.48|337.38|340.86|336.76|286
1626847800000|2021-07-21 06:10:00|341.4|337.3|341.66|337.56|341.7|337.6|341.16|337.06|316
1626848100000|2021-07-21 06:15:00|341.65|337.55|341.8|337.7|341.95|337.85|341.26|337.16|343
1626848400000|2021-07-21 06:20:00|341.87|337.77|341.28|337.18|341.87|337.77|340.77|336.67|394
1626848700000|2021-07-21 06:25:00|341.23|337.13|341.31|337.21|341.64|337.54|340.92|336.82|318
1626849000000|2021-07-21 06:30:00|341.37|337.27|341.8|337.7|341.94|337.84|340.75|336.65|328
1626849300000|2021-07-21 06:35:00|341.79|337.69|341.64|337.54|341.89|337.79|341.21|337.11|281
1626849600000|2021-07-21 06:40:00|341.65|337.55|341.52|337.42|341.83|337.73|341.26|337.16|382
1626849900000|2021-07-21 06:45:00|341.49|337.39|342.37|338.27|343.32|339.22|341.44|337.34|439
1626850200000|2021-07-21 06:50:00|342.36|338.26|342.66|338.56|343|338.9|342.26|338.16|327
1626850500000|2021-07-21 06:55:00|342.7|338.6|341.86|337.76|342.7|338.6|341.65|337.55|263
1626850800000|2021-07-21 07:00:00|341.83|337.73|341.75|337.65|342.31|338.21|341.4|337.3|356
1626851100000|2021-07-21 07:05:00|341.69|337.59|340.36|336.26|341.79|337.69|340.27|336.17|327
1626851400000|2021-07-21 07:10:00|340.5|336.4|340.24|336.14|340.59|336.49|339.43|335.33|328
1626851700000|2021-07-21 07:15:00|340.38|336.28|340.42|336.32|340.56|336.46|339.65|335.55|394
1626852000000|2021-07-21 07:20:00|340.43|336.33|340.57|336.47|340.99|336.89|340.14|336.04|362
1626852300000|2021-07-21 07:25:00|340.67|336.57|341.88|337.78|342|337.9|340.67|336.57|325
1626852600000|2021-07-21 07:30:00|341.86|337.76|340.45|336.35|341.88|337.78|340.36|336.26|313
1626852900000|2021-07-21 07:35:00|340.46|336.36|340.65|336.55|341.66|337.56|340.37|336.27|275
1626853200000|2021-07-21 07:40:00|340.63|336.53|340.5|336.4|340.9|336.8|340.06|335.96|287
1626853500000|2021-07-21 07:45:00|340.45|336.35|340.75|336.65|340.9|336.8|340.4|336.3|189
1626853800000|2021-07-21 07:50:00|340.73|336.63|340.53|336.43|341|336.9|340.47|336.37|276
1626854100000|2021-07-21 07:55:00|340.42|336.32|341.05|336.95|341.11|337.01|340.42|336.32|252
1626854400000|2021-07-21 08:00:00|340.97|336.87|341.48|337.38|341.93|337.83|340.57|336.47|375
1626854700000|2021-07-21 08:05:00|341.47|337.37|340.3|336.2|341.5|337.4|340.17|336.07|256
1626855000000|2021-07-21 08:10:00|340.35|336.25|339.9|335.8|340.4|336.3|339.45|335.35|328
1626855300000|2021-07-21 08:15:00|339.89|335.79|339.04|334.94|340.52|336.42|338.88|334.78|274
1626855600000|2021-07-21 08:20:00|338.87|334.77|338.61|334.51|339.2|335.1|338.55|334.45|195
1626855900000|2021-07-21 08:25:00|338.65|334.55|339.14|335.04|339.28|335.18|338.65|334.55|206
1626856200000|2021-07-21 08:30:00|339.17|335.07|339.67|335.57|340.05|335.95|339.17|335.07|185
1626856500000|2021-07-21 08:35:00|339.66|335.56|340.1|336|340.57|336.47|339.62|335.52|357
1626856800000|2021-07-21 08:40:00|340|335.9|340.14|336.04|340.67|336.57|339.67|335.57|429
1626857100000|2021-07-21 08:45:00|340.15|336.05|340|335.9|340.23|336.13|339.68|335.58|277
1626857400000|2021-07-21 08:50:00|339.99|335.89|339.7|335.6|340.15|336.05|339.64|335.54|326
1626857700000|2021-07-21 08:55:00|339.69|335.59|339.68|335.58|339.91|335.81|339.48|335.38|265
1626858000000|2021-07-21 09:00:00|339.8|335.7|340.65|336.55|340.94|336.84|339.66|335.56|377
1626858300000|2021-07-21 09:05:00|340.6|336.5|339.83|335.73|340.75|336.65|339.7|335.6|318
1626858600000|2021-07-21 09:10:00|339.93|335.83|339.68|335.58|339.98|335.88|339.5|335.4|244
1626858900000|2021-07-21 09:15:00|339.6|335.5|339.91|335.81|340.15|336.05|339.5|335.4|213
1626859200000|2021-07-21 09:20:00|339.88|335.78|339.57|335.47|339.95|335.85|339.49|335.39|228
1626859500000|2021-07-21 09:25:00|339.58|335.48|339.64|335.54|339.89|335.79|339.46|335.36|248
1626859800000|2021-07-21 09:30:00|339.65|335.55|339.51|335.41|339.89|335.79|339.46|335.36|305
1626860100000|2021-07-21 09:35:00|339.5|335.4|340.45|336.35|340.45|336.35|339.49|335.39|276
1626860400000|2021-07-21 09:40:00|340.42|336.32|339.69|335.59|340.46|336.36|339.69|335.59|200
1626860700000|2021-07-21 09:45:00|339.65|335.55|340.38|336.28|340.51|336.41|339.65|335.55|183
1626861000000|2021-07-21 09:50:00|340.39|336.29|340.5|336.4|340.56|336.46|340.03|335.93|167
1626861300000|2021-07-21 09:55:00|340.49|336.39|344.27|340.17|344.41|340.31|340.25|336.15|576
1626861600000|2021-07-21 10:00:00|344.28|340.18|344|339.9|344.89|340.79|343.55|339.45|450
1626861900000|2021-07-21 10:05:00|344.01|339.91|346.49|342.39|346.68|342.58|343.43|339.33|552
1626862200000|2021-07-21 10:10:00|346.41|342.31|345.62|341.52|346.41|342.31|345.06|340.96|405
1626862500000|2021-07-21 10:15:00|345.61|341.51|345.2|341.1|345.85|341.75|345.01|340.91|269
1626862800000|2021-07-21 10:20:00|345.3|341.2|344.79|340.69|345.3|341.2|344.59|340.49|280
1626863100000|2021-07-21 10:25:00|344.95|340.85|344.86|340.76|345|340.9|344.57|340.47|258
1626863400000|2021-07-21 10:30:00|344.88|340.78|344.82|340.72|345|340.9|344.56|340.46|160
1626863700000|2021-07-21 10:35:00|344.81|340.71|344.26|340.16|344.81|340.71|343.76|339.66|195
1626864000000|2021-07-21 10:40:00|344.29|340.19|343.76|339.66|344.38|340.28|343.74|339.64|199
1626864300000|2021-07-21 10:45:00|343.75|339.65|343.87|339.77|344.1|340|343.71|339.61|183
1626864600000|2021-07-21 10:50:00|343.86|339.76|343.97|339.87|344.24|340.14|343.63|339.53|283
1626864900000|2021-07-21 10:55:00|344.03|339.93|344.57|340.47|344.6|340.5|343.87|339.77|249
1626865200000|2021-07-21 11:00:00|344.55|340.45|344.1|340|345.06|340.96|343.95|339.85|309
1626865500000|2021-07-21 11:05:00|344.11|340.01|344.54|340.44|344.74|340.64|343.98|339.88|218
1626865800000|2021-07-21 11:10:00|344.53|340.43|345.18|341.08|345.4|341.3|344.22|340.12|339
1626866100000|2021-07-21 11:15:00|345.16|341.06|345.08|340.98|345.38|341.28|344.58|340.48|266
1626866400000|2021-07-21 11:20:00|345.07|340.97|344.99|340.89|345.2|341.1|344.76|340.66|233
1626866700000|2021-07-21 11:25:00|344.98|340.88|344.62|340.52|344.98|340.88|344.38|340.28|144
1626867000000|2021-07-21 11:30:00|344.58|340.48|346.63|342.53|346.76|342.66|344.58|340.48|261
1626867300000|2021-07-21 11:35:00|346.7|342.6|345.9|341.8|346.7|342.6|345.63|341.53|423
1626867600000|2021-07-21 11:40:00|345.75|341.65|345.89|341.79|346.04|341.94|345.25|341.15|245
1626867900000|2021-07-21 11:45:00|345.88|341.78|345.8|341.7|346.27|342.17|345.71|341.61|235
1626868200000|2021-07-21 11:50:00|345.84|341.74|346.15|342.05|346.21|342.11|345.6|341.5|249
1626868500000|2021-07-21 11:55:00|346.16|342.06|346.13|342.03|347.41|343.31|346.12|342.02|453
1626868800000|2021-07-21 12:00:00|346.12|342.02|345.09|340.99|346.44|342.34|344.49|340.39|403
1626869100000|2021-07-21 12:05:00|345.22|341.12|347.19|343.09|347.23|343.13|345.17|341.07|453
1626869400000|2021-07-21 12:10:00|347.18|343.08|348.08|343.98|348.08|343.98|346.71|342.61|390
1626869700000|2021-07-21 12:15:00|348.07|343.97|347.3|343.2|348.41|344.31|346.88|342.78|312
1626870000000|2021-07-21 12:20:00|347.27|343.17|347.28|343.18|347.49|343.39|346.73|342.63|207
1626870300000|2021-07-21 12:25:00|347.3|343.2|347.05|342.95|347.3|343.2|346.7|342.6|269
1626870600000|2021-07-21 12:30:00|347.07|342.97|346.85|342.75|347.18|343.08|346.43|342.33|204
1626870900000|2021-07-21 12:35:00|346.79|342.69|345.5|341.4|346.82|342.72|345.43|341.33|292
1626871200000|2021-07-21 12:40:00|345.49|341.39|345.63|341.53|345.99|341.89|345.4|341.3|169
1626871500000|2021-07-21 12:45:00|345.6|341.5|345.58|341.48|346.26|342.16|345.38|341.28|264
1626871800000|2021-07-21 12:50:00|345.55|341.45|345.24|341.14|345.79|341.69|345.24|341.14|245
1626872100000|2021-07-21 12:55:00|345.23|341.13|343.9|339.8|345.3|341.2|343.72|339.62|404
1626872400000|2021-07-21 13:00:00|343.86|339.76|344.56|340.46|345.18|341.08|343.86|339.76|337
1626872700000|2021-07-21 13:05:00|344.51|340.41|344.54|340.44|345.29|341.19|344.39|340.29|400
1626873000000|2021-07-21 13:10:00|344.43|340.33|344.03|339.93|344.8|340.7|343.93|339.83|356
1626873300000|2021-07-21 13:15:00|343.99|339.89|344.44|340.34|344.94|340.84|343.93|339.83|370
1626873600000|2021-07-21 13:20:00|344.53|340.43|344.97|340.87|345.25|341.15|344.35|340.25|330
1626873900000|2021-07-21 13:25:00|344.95|340.85|344.77|340.67|345.3|341.2|344.61|340.51|265
1626874200000|2021-07-21 13:30:00|344.78|340.68|344.99|340.89|345.16|341.06|344.65|340.55|203
1626874500000|2021-07-21 13:35:00|344.98|340.88|345.63|341.53|345.76|341.66|344.97|340.87|278
1626874800000|2021-07-21 13:40:00|345.67|341.57|345.76|341.66|345.81|341.71|345.14|341.04|267
1626875100000|2021-07-21 13:45:00|345.75|341.65|345.23|341.13|345.83|341.73|344.86|340.76|275
1626875400000|2021-07-21 13:50:00|345.26|341.16|345.11|341.01|345.48|341.38|344.91|340.81|198
1626875700000|2021-07-21 13:55:00|345.13|341.03|344.97|340.87|345.24|341.14|344.41|340.31|242
1626876000000|2021-07-21 14:00:00|344.99|340.89|346.01|341.91|346.02|341.92|344.95|340.85|214
1626876300000|2021-07-21 14:05:00|345.97|341.87|347.02|342.92|347.1|343|345.86|341.76|322
1626876600000|2021-07-21 14:10:00|347|342.9|347.77|343.67|348.65|344.55|346.62|342.52|360
1626876900000|2021-07-21 14:15:00|347.75|343.65|347.95|343.85|348.21|344.11|347.5|343.4|345
1626877200000|2021-07-21 14:20:00|347.96|343.86|349.59|345.49|349.61|345.51|347.96|343.86|280
1626877500000|2021-07-21 14:25:00|349.55|345.45|348.17|344.07|349.74|345.64|348.06|343.96|410
1626877800000|2021-07-21 14:30:00|348.18|344.08|347.27|343.17|348.2|344.1|346.97|342.87|308
1626878100000|2021-07-21 14:35:00|347.21|343.11|346.81|342.71|347.3|343.2|346.67|342.57|334
1626878400000|2021-07-21 14:40:00|346.83|342.73|348.85|344.75|349.5|345.4|346.76|342.66|453
1626878700000|2021-07-21 14:45:00|348.9|344.8|348.6|344.5|349.53|345.43|348.13|344.03|361
1626879000000|2021-07-21 14:50:00|348.65|344.55|349.1|345|349.14|345.04|348.58|344.48|320
1626879300000|2021-07-21 14:55:00|349.04|344.94|349.44|345.34|349.81|345.71|348.95|344.85|457
1626879600000|2021-07-21 15:00:00|349.46|345.36|348|343.9|349.56|345.46|347.58|343.48|360
1626879900000|2021-07-21 15:05:00|348.01|343.91|349.4|345.3|349.8|345.7|347.97|343.87|248
1626880200000|2021-07-21 15:10:00|349.43|345.33|350.02|345.92|350.06|345.96|349.37|345.27|315
1626880500000|2021-07-21 15:15:00|350.01|345.91|352.35|348.25|353.67|349.57|350|345.9|486
1626880800000|2021-07-21 15:20:00|352.39|348.29|353.03|348.93|353.46|349.36|352.3|348.2|471
1626881100000|2021-07-21 15:25:00|352.99|348.89|353.03|348.93|353.12|349.02|352.45|348.35|434
1626881400000|2021-07-21 15:30:00|353.02|348.92|351.75|347.65|353.02|348.92|351.75|347.65|271
1626881700000|2021-07-21 15:35:00|351.74|347.64|350.66|346.56|352.38|348.28|350.57|346.47|481
1626882000000|2021-07-21 15:40:00|350.6|346.5|350.39|346.29|350.9|346.8|349.86|345.76|394
1626882300000|2021-07-21 15:45:00|350.37|346.27|351|346.9|351|346.9|349.74|345.64|443
1626882600000|2021-07-21 15:50:00|350.95|346.85|351.5|347.4|351.5|347.4|350.47|346.37|463
1626882900000|2021-07-21 15:55:00|351.45|347.35|351.9|347.8|352|347.9|350.77|346.67|393
1626883200000|2021-07-21 16:00:00|351.88|347.78|352.2|348.1|353.42|349.32|351.7|347.6|554
1626883500000|2021-07-21 16:05:00|352.1|348|352.78|348.68|353.7|349.6|351.54|347.44|521
1626883800000|2021-07-21 16:10:00|352.81|348.71|352.84|348.74|353.4|349.3|352.5|348.4|399
1626884100000|2021-07-21 16:15:00|352.89|348.79|354.14|350.04|354.54|350.44|352.6|348.5|371
1626884400000|2021-07-21 16:20:00|354.13|350.03|353.41|349.31|354.47|350.37|353.29|349.19|464
1626884700000|2021-07-21 16:25:00|353.44|349.34|353.39|349.29|353.58|349.48|352.91|348.81|376
1626885000000|2021-07-21 16:30:00|353.38|349.28|356.36|352.26|356.62|352.52|353.31|349.21|620
1626885300000|2021-07-21 16:35:00|356.37|352.27|357.29|353.19|358.11|354.01|356.08|351.98|535
1626885600000|2021-07-21 16:40:00|357.47|353.37|356.7|352.6|358.79|354.69|356.7|352.6|441
1626885900000|2021-07-21 16:45:00|356.66|352.56|355.4|351.3|357.5|353.4|355.08|350.98|467
1626886200000|2021-07-21 16:50:00|355.32|351.22|353.29|349.19|355.4|351.3|353.24|349.14|524
1626886500000|2021-07-21 16:55:00|353.28|349.18|352.48|348.38|353.87|349.77|352.48|348.38|406
1626886800000|2021-07-21 17:00:00|352.5|348.4|351|346.9|352.66|348.56|349.42|345.32|729
1626887100000|2021-07-21 17:05:00|350.98|346.88|350.99|346.89|351.16|347.06|349.72|345.62|527
1626887400000|2021-07-21 17:10:00|351|346.9|350.8|346.7|351.62|347.52|349.98|345.88|548
1626887700000|2021-07-21 17:15:00|350.81|346.71|350.73|346.63|352.6|348.5|350.59|346.49|566
1626888000000|2021-07-21 17:20:00|350.76|346.66|351.09|346.99|352.03|347.93|350.23|346.13|455
1626888300000|2021-07-21 17:25:00|351.08|346.98|351.12|347.02|351.75|347.65|350.99|346.89|390
1626888600000|2021-07-21 17:30:00|351.08|346.98|350.79|346.69|351.66|347.56|350.38|346.28|425
1626888900000|2021-07-21 17:35:00|350.83|346.73|351.6|347.5|351.7|347.6|350.6|346.5|352
1626889200000|2021-07-21 17:40:00|351.59|347.49|352.38|348.28|352.51|348.41|351.32|347.22|362
1626889500000|2021-07-21 17:45:00|352.35|348.25|352.33|348.23|352.68|348.58|352.03|347.93|372
1626889800000|2021-07-21 17:50:00|352.35|348.25|352.43|348.33|352.51|348.41|351.61|347.51|314
1626890100000|2021-07-21 17:55:00|352.52|348.42|352.46|348.36|352.56|348.46|351.96|347.86|256
1626890400000|2021-07-21 18:00:00|352.45|348.35|352.61|348.51|352.78|348.68|351.43|347.33|385
1626890700000|2021-07-21 18:05:00|352.6|348.5|353.56|349.46|353.56|349.46|351.46|347.36|345
1626891000000|2021-07-21 18:10:00|353.53|349.43|357.44|353.34|359.08|354.98|353.05|348.95|517
1626891300000|2021-07-21 18:15:00|357.46|353.36|356.51|352.41|358.73|354.63|354.8|350.7|844
1626891600000|2021-07-21 18:20:00|356.48|352.38|356.8|352.7|356.88|352.78|353.7|349.6|593
1626891900000|2021-07-21 18:25:00|356.84|352.74|354.95|350.85|356.89|352.79|354.71|350.61|732
1626892200000|2021-07-21 18:30:00|354.99|350.89|352.7|348.6|355.51|351.41|352.22|348.12|674
1626892500000|2021-07-21 18:35:00|352.68|348.58|352.28|348.18|353.4|349.3|352.17|348.07|645
1626892800000|2021-07-21 18:40:00|352.27|348.17|352.5|348.4|352.92|348.82|352.26|348.16|354
1626893100000|2021-07-21 18:45:00|352.31|348.21|352.42|348.32|353|348.9|352.28|348.18|423
1626893400000|2021-07-21 18:50:00|352.41|348.31|351.31|347.21|352.69|348.59|351.27|347.17|304
1626893700000|2021-07-21 18:55:00|351.35|347.25|347.86|343.76|351.35|347.25|347.6|343.5|686
1626894000000|2021-07-21 19:00:00|347.89|343.79|350.15|346.05|350.96|346.86|347.89|343.79|567
1626894300000|2021-07-21 19:05:00|350.08|345.98|349.96|345.86|350.84|346.74|349.79|345.69|481
1626894600000|2021-07-21 19:10:00|349.95|345.85|347.19|343.09|350.19|346.09|346.73|342.63|667
1626894900000|2021-07-21 19:15:00|347.2|343.1|349.7|345.6|349.7|345.6|347.17|343.07|636
1626895200000|2021-07-21 19:20:00|349.71|345.61|348.55|344.45|350|345.9|348.55|344.45|323
1626895500000|2021-07-21 19:25:00|348.61|344.51|346.67|342.57|349.38|345.28|346.34|342.24|661
1626895800000|2021-07-21 19:30:00|346.7|342.6|347.65|343.55|348.64|344.54|346.67|342.57|441
1626896100000|2021-07-21 19:35:00|347.66|343.56|347.86|343.76|348.58|344.48|347.64|343.54|378
1626896400000|2021-07-21 19:40:00|347.93|343.83|348.18|344.08|348.76|344.66|347.62|343.52|352
1626896700000|2021-07-21 19:45:00|348.21|344.11|345.55|341.45|348.44|344.34|345.51|341.41|429
1626897000000|2021-07-21 19:50:00|345.52|341.42|347.15|343.05|347.44|343.34|345.5|341.4|464
1626897300000|2021-07-21 19:55:00|347.13|343.03|346.33|342.23|348.13|344.03|346.28|342.18|450
1626897600000|2021-07-21 20:00:00|346.37|342.27|346.6|342.5|348.32|344.22|346.36|342.26|459
1626897900000|2021-07-21 20:05:00|346.61|342.51|348.82|344.72|349.23|345.13|346.6|342.5|448
1626898200000|2021-07-21 20:10:00|348.83|344.73|347.79|343.69|349.07|344.97|347.78|343.68|312
1626898500000|2021-07-21 20:15:00|347.8|343.7|347.9|343.8|348.96|344.86|347.8|343.7|318
1626898800000|2021-07-21 20:20:00|347.93|343.83|347.88|343.78|347.93|343.83|347.1|343|307
1626899100000|2021-07-21 20:25:00|347.86|343.76|347.14|343.04|348.04|343.94|347.06|342.96|253
1626899400000|2021-07-21 20:30:00|347.13|343.03|347.48|343.38|348.29|344.19|346.55|342.45|357
1626899700000|2021-07-21 20:35:00|347.44|343.34|347.25|343.15|347.74|343.64|347.2|343.1|217
1626900000000|2021-07-21 20:40:00|347.36|343.26|347.84|343.74|348.89|344.79|347.26|343.16|298
1626900300000|2021-07-21 20:45:00|347.83|343.73|348.22|344.12|348.4|344.3|347.73|343.63|246
1626900600000|2021-07-21 20:50:00|348.21|344.11|348.09|343.99|348.43|344.33|347.82|343.72|225
1626900900000|2021-07-21 20:55:00|348.13|344.03|347.9|343.8|349.55|345.45|347.9|343.8|387
1626901200000|2021-07-21 21:00:00|347.87|343.77|347.3|343.2|348.22|344.12|347.28|343.18|234
1626901500000|2021-07-21 21:05:00|347.28|343.18|346.89|342.79|347.5|343.4|346.71|342.61|178
1626901800000|2021-07-21 21:10:00|346.97|342.87|346.97|342.87|347.38|343.28|346.86|342.76|190
1626902100000|2021-07-21 21:15:00|346.9|342.8|346.12|342.02|346.93|342.83|346.12|342.02|124
1626902400000|2021-07-21 21:20:00|346.13|342.03|347.1|343|347.2|343.1|346.13|342.03|174
1626902700000|2021-07-21 21:25:00|347.09|342.99|346.89|342.79|347.1|343|346.37|342.27|209
1626903000000|2021-07-21 21:30:00|346.85|342.75|347.76|343.66|347.9|343.8|346.82|342.72|173
1626903300000|2021-07-21 21:35:00|347.8|343.7|348.39|344.29|348.4|344.3|347.77|343.67|198
1626903600000|2021-07-21 21:40:00|348.34|344.24|348.19|344.09|348.6|344.5|347.99|343.89|160
1626903900000|2021-07-21 21:45:00|348.2|344.1|348.23|344.13|348.29|344.19|347.84|343.74|171
1626904200000|2021-07-21 21:50:00|348.21|344.11|348.17|344.07|348.27|344.17|347.65|343.55|125
1626904500000|2021-07-21 21:55:00|348.1|344|347.96|343.86|348.1|344|347.77|343.67|68
1626904800000|2021-07-21 22:00:00|347.97|343.87|348.53|344.43|348.71|344.61|347.66|343.56|182
1626905100000|2021-07-21 22:05:00|348.55|344.45|348.5|344.4|348.75|344.65|347.92|343.82|243
1626905400000|2021-07-21 22:10:00|348.49|344.39|349.1|345|349.25|345.15|348.47|344.37|279
1626905700000|2021-07-21 22:15:00|349.08|344.98|349.6|345.5|349.87|345.77|348.42|344.32|262
1626906000000|2021-07-21 22:20:00|349.61|345.51|350.24|346.14|350.44|346.34|349.38|345.28|311
1626906300000|2021-07-21 22:25:00|350.27|346.17|349.82|345.72|350.81|346.71|349.37|345.27|424
1626906600000|2021-07-21 22:30:00|349.84|345.74|350.1|346|350.64|346.54|349.78|345.68|350
1626906900000|2021-07-21 22:35:00|350.19|346.09|349.89|345.79|350.21|346.11|349.69|345.59|295
1626907200000|2021-07-21 22:40:00|349.9|345.8|350.55|346.45|350.55|346.45|349.48|345.38|221
1626907500000|2021-07-21 22:45:00|350.6|346.5|350.2|346.1|350.73|346.63|350.16|346.06|283
1626907800000|2021-07-21 22:50:00|350.26|346.16|351.28|347.18|351.5|347.4|349.99|345.89|215
1626908100000|2021-07-21 22:55:00|351.3|347.2|351.54|347.44|351.73|347.63|350.76|346.66|219
1626908400000|2021-07-21 23:00:00|351.49|347.39|350.5|346.4|351.59|347.49|350.28|346.18|304
1626908700000|2021-07-21 23:05:00|350.47|346.37|350.9|346.8|351|346.9|350.15|346.05|262
1626909000000|2021-07-21 23:10:00|350.84|346.74|350.72|346.62|350.9|346.8|349.96|345.86|309
1626909300000|2021-07-21 23:15:00|350.66|346.56|350.78|346.68|351.68|347.58|350.45|346.35|432
1626909600000|2021-07-21 23:20:00|350.79|346.69|350.56|346.46|350.95|346.85|350.31|346.21|255
1626909900000|2021-07-21 23:25:00|350.53|346.43|350.31|346.21|351.23|347.13|349.82|345.72|300
1626910200000|2021-07-21 23:30:00|350.27|346.17|350.8|346.7|350.88|346.78|350.21|346.11|271
1626910500000|2021-07-21 23:35:00|350.77|346.67|350.69|346.59|350.84|346.74|350.06|345.96|210
1626910800000|2021-07-21 23:40:00|350.67|346.57|351.38|347.28|351.77|347.67|350.67|346.57|253
1626911100000|2021-07-21 23:45:00|351.4|347.3|351.84|347.74|352.03|347.93|351.37|347.27|344
1626911400000|2021-07-21 23:50:00|351.86|347.76|351.99|347.89|352.1|348|351.42|347.32|243
1626911700000|2021-07-21 23:55:00|351.97|347.87|352.16|348.06|352.16|348.06|351.26|347.16|235
1626825600000|2021-07-21 00:00:00|328.1|324|326.62|322.52|328.71|324.61|326.53|322.43|507
1626825900000|2021-07-21 00:05:00|326.58|322.48|328.21|324.11|328.75|324.65|326.08|321.98|494
1626826200000|2021-07-21 00:10:00|328.18|324.08|328.65|324.55|329.44|325.34|327.72|323.62|395
1626826500000|2021-07-21 00:15:00|328.61|324.51|327.6|323.5|329.11|325.01|327.37|323.27|348
1626826800000|2021-07-21 00:20:00|327.64|323.54|325.27|321.17|328.13|324.03|324.81|320.71|513
1626827100000|2021-07-21 00:25:00|325.28|321.18|324.84|320.74|325.32|321.22|324.16|320.06|515
1626827400000|2021-07-21 00:30:00|324.76|320.66|323.45|319.35|324.83|320.73|323.38|319.28|465
1626827700000|2021-07-21 00:35:00|323.47|319.37|323.87|319.77|323.88|319.78|323.11|319.01|412
1626828000000|2021-07-21 00:40:00|323.91|319.81|324|319.9|324.3|320.2|323.51|319.41|433
1626828300000|2021-07-21 00:45:00|323.99|319.89|323.65|319.55|324.01|319.91|323.3|319.2|376
1626828600000|2021-07-21 00:50:00|323.67|319.57|323.69|319.59|323.9|319.8|323.29|319.19|402
1626828900000|2021-07-21 00:55:00|323.66|319.56|323.68|319.58|324.38|320.28|323.08|318.98|353
1626829200000|2021-07-21 01:00:00|323.64|319.54|324.75|320.65|324.93|320.83|323.64|319.54|360
1626829500000|2021-07-21 01:05:00|324.73|320.63|325.46|321.36|326|321.9|324.73|320.63|299
1626829800000|2021-07-21 01:10:00|325.43|321.33|323.92|319.82|325.44|321.34|323.74|319.64|349
1626830100000|2021-07-21 01:15:00|323.94|319.84|324.02|319.92|324.35|320.25|322.89|318.79|458
1626830400000|2021-07-21 01:20:00|324|319.9|324.54|320.44|324.98|320.88|323.68|319.58|300
1626830700000|2021-07-21 01:25:00|324.56|320.46|325.04|320.94|325.39|321.29|324.51|320.41|271
1626831000000|2021-07-21 01:30:00|325.07|320.97|325.47|321.37|325.84|321.74|325|320.9|321
1626831300000|2021-07-21 01:35:00|325.48|321.38|325.18|321.08|325.52|321.42|325.13|321.03|196
1626831600000|2021-07-21 01:40:00|325.19|321.09|326.44|322.34|327.02|322.92|325.17|321.07|225
1626831900000|2021-07-21 01:45:00|326.42|322.32|325.88|321.78|326.44|322.34|325.21|321.11|318
1626832200000|2021-07-21 01:50:00|325.91|321.81|326.38|322.28|326.45|322.35|325.67|321.57|303
1626832500000|2021-07-21 01:55:00|326.37|322.27|326.6|322.5|327.02|322.92|326.23|322.13|311
1626832800000|2021-07-21 02:00:00|326.56|322.46|328|323.9|328.12|324.02|326.52|322.42|390
1626833100000|2021-07-21 02:05:00|328.01|323.91|328.39|324.29|328.55|324.45|327.8|323.7|378
1626833400000|2021-07-21 02:10:00|328.36|324.26|328.8|324.7|329.28|325.18|328.36|324.26|315
1626833700000|2021-07-21 02:15:00|328.81|324.71|328.33|324.23|329.15|325.05|327.94|323.84|260
1626834000000|2021-07-21 02:20:00|328.32|324.22|327.7|323.6|328.75|324.65|327.67|323.57|229
1626834300000|2021-07-21 02:25:00|327.67|323.57|327.76|323.66|327.94|323.84|326.92|322.82|202
1626834600000|2021-07-21 02:30:00|327.77|323.67|328.2|324.1|328.65|324.55|327.66|323.56|276
1626834900000|2021-07-21 02:35:00|328.16|324.06|328.66|324.56|328.91|324.81|328.1|324|317
1626835200000|2021-07-21 02:40:00|328.67|324.57|330.06|325.96|330.47|326.37|328.67|324.57|490
1626835500000|2021-07-21 02:45:00|330.05|325.95|329.93|325.83|330.28|326.18|329.27|325.17|394
1626835800000|2021-07-21 02:50:00|329.92|325.82|329.5|325.4|330.11|326.01|329.46|325.36|340
1626836100000|2021-07-21 02:55:00|329.51|325.41|329.63|325.53|329.69|325.59|329.22|325.12|236
1626836400000|2021-07-21 03:00:00|329.68|325.58|328.48|324.38|329.87|325.77|328.36|324.26|287
1626836700000|2021-07-21 03:05:00|328.44|324.34|328.75|324.65|329|324.9|328.44|324.34|253
1626837000000|2021-07-21 03:10:00|328.76|324.66|329.6|325.5|330|325.9|328.74|324.64|333
1626837300000|2021-07-21 03:15:00|329.58|325.48|330.41|326.31|330.96|326.86|329.58|325.48|409
1626837600000|2021-07-21 03:20:00|330.39|326.29|330.52|326.42|330.71|326.61|330.22|326.12|312
1626837900000|2021-07-21 03:25:00|330.48|326.38|330.67|326.57|330.69|326.59|330.05|325.95|289
1626838200000|2021-07-21 03:30:00|330.64|326.54|330.23|326.13|330.92|326.82|330.2|326.1|332
1626838500000|2021-07-21 03:35:00|330.25|326.15|330.72|326.62|330.94|326.84|330.23|326.13|278
1626838800000|2021-07-21 03:40:00|330.74|326.64|331.51|327.41|331.66|327.56|330.56|326.46|399
1626839100000|2021-07-21 03:45:00|331.53|327.43|331.01|326.91|331.6|327.5|330.63|326.53|271
1626839400000|2021-07-21 03:50:00|331.1|327|331.5|327.4|331.8|327.7|331.1|327|332
1626839700000|2021-07-21 03:55:00|331.49|327.39|331.6|327.5|331.7|327.6|331.18|327.08|289
1626840000000|2021-07-21 04:00:00|331.59|327.49|331.6|327.5|331.88|327.78|331.1|327|409
1626840300000|2021-07-21 04:05:00|331.59|327.49|333.11|329.01|333.25|329.15|331.38|327.28|398
1626840600000|2021-07-21 04:10:00|333.1|329|333.43|329.33|333.55|329.45|332.57|328.47|432
1626840900000|2021-07-21 04:15:00|333.46|329.36|338.65|334.55|338.86|334.76|333.46|329.36|760
1626841200000|2021-07-21 04:20:00|338.63|334.53|338.98|334.88|340.4|336.3|338.16|334.06|587
1626841500000|2021-07-21 04:25:00|338.96|334.86|341|336.9|341|336.9|338.79|334.69|478
1626841800000|2021-07-21 04:30:00|341.09|336.99|341.16|337.06|341.91|337.81|339.2|335.1|637
1626842100000|2021-07-21 04:35:00|341.11|337.01|340.75|336.65|341.34|337.24|340.04|335.94|469
1626842400000|2021-07-21 04:40:00|340.73|336.63|342.76|338.66|342.96|338.86|340.43|336.33|472
1626842700000|2021-07-21 04:45:00|342.71|338.61|342.61|338.51|342.91|338.81|341.35|337.25|550
1626843000000|2021-07-21 04:50:00|342.64|338.54|342.57|338.47|342.82|338.72|341.5|337.4|535
1626843300000|2021-07-21 04:55:00|342.58|338.48|342.11|338.01|342.6|338.5|341.39|337.29|358
1626843600000|2021-07-21 05:00:00|342.09|337.99|340.27|336.17|342.41|338.31|339.88|335.78|459
1626843900000|2021-07-21 05:05:00|340.24|336.14|340.62|336.52|340.64|336.54|340.06|335.96|317
1626844200000|2021-07-21 05:10:00|340.65|336.55|340.05|335.95|340.65|336.55|339.72|335.62|279
1626844500000|2021-07-21 05:15:00|339.96|335.86|340.61|336.51|340.9|336.8|339.89|335.79|300
1626844800000|2021-07-21 05:20:00|340.54|336.44|340.68|336.58|341.88|337.78|340.53|336.43|409
1626845100000|2021-07-21 05:25:00|340.62|336.52|341.78|337.68|342.11|338.01|340.62|336.52|325
1626845400000|2021-07-21 05:30:00|341.73|337.63|341.13|337.03|341.8|337.7|340.74|336.64|420
1626845700000|2021-07-21 05:35:00|341.16|337.06|341.91|337.81|341.93|337.83|340.49|336.39|382
1626846000000|2021-07-21 05:40:00|341.92|337.82|340.89|336.79|341.92|337.82|340.67|336.57|393
1626846300000|2021-07-21 05:45:00|340.88|336.78|341.3|337.2|341.46|337.36|340.62|336.52|222
1626846600000|2021-07-21 05:50:00|341.31|337.21|341.37|337.27|341.38|337.28|340.78|336.68|251
1626846900000|2021-07-21 05:55:00|341.32|337.22|341.39|337.29|341.77|337.67|341.17|337.07|278
1626847200000|2021-07-21 06:00:00|341.38|337.28|341.01|336.91|341.84|337.74|340.87|336.77|312
1626847500000|2021-07-21 06:05:00|341.02|336.92|341.31|337.21|341.48|337.38|340.86|336.76|286
1626847800000|2021-07-21 06:10:00|341.4|337.3|341.66|337.56|341.7|337.6|341.16|337.06|316
1626848100000|2021-07-21 06:15:00|341.65|337.55|341.8|337.7|341.95|337.85|341.26|337.16|343
1626848400000|2021-07-21 06:20:00|341.87|337.77|341.28|337.18|341.87|337.77|340.77|336.67|394
1626848700000|2021-07-21 06:25:00|341.23|337.13|341.31|337.21|341.64|337.54|340.92|336.82|318
1626849000000|2021-07-21 06:30:00|341.37|337.27|341.8|337.7|341.94|337.84|340.75|336.65|328
1626849300000|2021-07-21 06:35:00|341.79|337.69|341.64|337.54|341.89|337.79|341.21|337.11|281
1626849600000|2021-07-21 06:40:00|341.65|337.55|341.52|337.42|341.83|337.73|341.26|337.16|382
1626849900000|2021-07-21 06:45:00|341.49|337.39|342.37|338.27|343.32|339.22|341.44|337.34|439
1626850200000|2021-07-21 06:50:00|342.36|338.26|342.66|338.56|343|338.9|342.26|338.16|327
1626850500000|2021-07-21 06:55:00|342.7|338.6|341.86|337.76|342.7|338.6|341.65|337.55|263
1626850800000|2021-07-21 07:00:00|341.83|337.73|341.75|337.65|342.31|338.21|341.4|337.3|356
1626851100000|2021-07-21 07:05:00|341.69|337.59|340.36|336.26|341.79|337.69|340.27|336.17|327
1626851400000|2021-07-21 07:10:00|340.5|336.4|340.24|336.14|340.59|336.49|339.43|335.33|328
1626851700000|2021-07-21 07:15:00|340.38|336.28|340.42|336.32|340.56|336.46|339.65|335.55|394
1626852000000|2021-07-21 07:20:00|340.43|336.33|340.57|336.47|340.99|336.89|340.14|336.04|362
1626852300000|2021-07-21 07:25:00|340.67|336.57|341.88|337.78|342|337.9|340.67|336.57|325
1626852600000|2021-07-21 07:30:00|341.86|337.76|340.45|336.35|341.88|337.78|340.36|336.26|313
1626852900000|2021-07-21 07:35:00|340.46|336.36|340.65|336.55|341.66|337.56|340.37|336.27|275
1626853200000|2021-07-21 07:40:00|340.63|336.53|340.5|336.4|340.9|336.8|340.06|335.96|287
1626853500000|2021-07-21 07:45:00|340.45|336.35|340.75|336.65|340.9|336.8|340.4|336.3|189
1626853800000|2021-07-21 07:50:00|340.73|336.63|340.53|336.43|341|336.9|340.47|336.37|276
1626854100000|2021-07-21 07:55:00|340.42|336.32|341.05|336.95|341.11|337.01|340.42|336.32|252
1626854400000|2021-07-21 08:00:00|340.97|336.87|341.48|337.38|341.93|337.83|340.57|336.47|375
1626854700000|2021-07-21 08:05:00|341.47|337.37|340.3|336.2|341.5|337.4|340.17|336.07|256
1626855000000|2021-07-21 08:10:00|340.35|336.25|339.9|335.8|340.4|336.3|339.45|335.35|328
1626855300000|2021-07-21 08:15:00|339.89|335.79|339.04|334.94|340.52|336.42|338.88|334.78|274
1626855600000|2021-07-21 08:20:00|338.87|334.77|338.61|334.51|339.2|335.1|338.55|334.45|195
1626855900000|2021-07-21 08:25:00|338.65|334.55|339.14|335.04|339.28|335.18|338.65|334.55|206
1626856200000|2021-07-21 08:30:00|339.17|335.07|339.67|335.57|340.05|335.95|339.17|335.07|185
1626856500000|2021-07-21 08:35:00|339.66|335.56|340.1|336|340.57|336.47|339.62|335.52|357
1626856800000|2021-07-21 08:40:00|340|335.9|340.14|336.04|340.67|336.57|339.67|335.57|429
1626857100000|2021-07-21 08:45:00|340.15|336.05|340|335.9|340.23|336.13|339.68|335.58|277
1626857400000|2021-07-21 08:50:00|339.99|335.89|339.7|335.6|340.15|336.05|339.64|335.54|326
1626857700000|2021-07-21 08:55:00|339.69|335.59|339.68|335.58|339.91|335.81|339.48|335.38|265
1626858000000|2021-07-21 09:00:00|339.8|335.7|340.65|336.55|340.94|336.84|339.66|335.56|377
1626858300000|2021-07-21 09:05:00|340.6|336.5|339.83|335.73|340.75|336.65|339.7|335.6|318
1626858600000|2021-07-21 09:10:00|339.93|335.83|339.68|335.58|339.98|335.88|339.5|335.4|244
1626858900000|2021-07-21 09:15:00|339.6|335.5|339.91|335.81|340.15|336.05|339.5|335.4|213
1626859200000|2021-07-21 09:20:00|339.88|335.78|339.57|335.47|339.95|335.85|339.49|335.39|228
1626859500000|2021-07-21 09:25:00|339.58|335.48|339.64|335.54|339.89|335.79|339.46|335.36|248
1626859800000|2021-07-21 09:30:00|339.65|335.55|339.51|335.41|339.89|335.79|339.46|335.36|305
1626860100000|2021-07-21 09:35:00|339.5|335.4|340.45|336.35|340.45|336.35|339.49|335.39|276
1626860400000|2021-07-21 09:40:00|340.42|336.32|339.69|335.59|340.46|336.36|339.69|335.59|200
1626860700000|2021-07-21 09:45:00|339.65|335.55|340.38|336.28|340.51|336.41|339.65|335.55|183
1626861000000|2021-07-21 09:50:00|340.39|336.29|340.5|336.4|340.56|336.46|340.03|335.93|167
1626861300000|2021-07-21 09:55:00|340.49|336.39|344.27|340.17|344.41|340.31|340.25|336.15|576
1626861600000|2021-07-21 10:00:00|344.28|340.18|344|339.9|344.89|340.79|343.55|339.45|450
1626861900000|2021-07-21 10:05:00|344.01|339.91|346.49|342.39|346.68|342.58|343.43|339.33|552
1626862200000|2021-07-21 10:10:00|346.41|342.31|345.62|341.52|346.41|342.31|345.06|340.96|405
1626862500000|2021-07-21 10:15:00|345.61|341.51|345.2|341.1|345.85|341.75|345.01|340.91|269
1626862800000|2021-07-21 10:20:00|345.3|341.2|344.79|340.69|345.3|341.2|344.59|340.49|280
1626863100000|2021-07-21 10:25:00|344.95|340.85|344.86|340.76|345|340.9|344.57|340.47|258
1626863400000|2021-07-21 10:30:00|344.88|340.78|344.82|340.72|345|340.9|344.56|340.46|160
1626863700000|2021-07-21 10:35:00|344.81|340.71|344.26|340.16|344.81|340.71|343.76|339.66|195
1626864000000|2021-07-21 10:40:00|344.29|340.19|343.76|339.66|344.38|340.28|343.74|339.64|199
1626864300000|2021-07-21 10:45:00|343.75|339.65|343.87|339.77|344.1|340|343.71|339.61|183
1626864600000|2021-07-21 10:50:00|343.86|339.76|343.97|339.87|344.24|340.14|343.63|339.53|283
1626864900000|2021-07-21 10:55:00|344.03|339.93|344.57|340.47|344.6|340.5|343.87|339.77|249
1626865200000|2021-07-21 11:00:00|344.55|340.45|344.1|340|345.06|340.96|343.95|339.85|309
1626865500000|2021-07-21 11:05:00|344.11|340.01|344.54|340.44|344.74|340.64|343.98|339.88|218
1626865800000|2021-07-21 11:10:00|344.53|340.43|345.18|341.08|345.4|341.3|344.22|340.12|339
1626866100000|2021-07-21 11:15:00|345.16|341.06|345.08|340.98|345.38|341.28|344.58|340.48|266
1626866400000|2021-07-21 11:20:00|345.07|340.97|344.99|340.89|345.2|341.1|344.76|340.66|233
1626866700000|2021-07-21 11:25:00|344.98|340.88|344.62|340.52|344.98|340.88|344.38|340.28|144
1626867000000|2021-07-21 11:30:00|344.58|340.48|346.63|342.53|346.76|342.66|344.58|340.48|261
1626867300000|2021-07-21 11:35:00|346.7|342.6|345.9|341.8|346.7|342.6|345.63|341.53|423
1626867600000|2021-07-21 11:40:00|345.75|341.65|345.89|341.79|346.04|341.94|345.25|341.15|245
1626867900000|2021-07-21 11:45:00|345.88|341.78|345.8|341.7|346.27|342.17|345.71|341.61|235
1626868200000|2021-07-21 11:50:00|345.84|341.74|346.15|342.05|346.21|342.11|345.6|341.5|249
1626868500000|2021-07-21 11:55:00|346.16|342.06|346.13|342.03|347.41|343.31|346.12|342.02|453
1626868800000|2021-07-21 12:00:00|346.12|342.02|345.09|340.99|346.44|342.34|344.49|340.39|403
1626869100000|2021-07-21 12:05:00|345.22|341.12|347.19|343.09|347.23|343.13|345.17|341.07|453
1626869400000|2021-07-21 12:10:00|347.18|343.08|348.08|343.98|348.08|343.98|346.71|342.61|390
1626869700000|2021-07-21 12:15:00|348.07|343.97|347.3|343.2|348.41|344.31|346.88|342.78|312
1626870000000|2021-07-21 12:20:00|347.27|343.17|347.28|343.18|347.49|343.39|346.73|342.63|207
1626870300000|2021-07-21 12:25:00|347.3|343.2|347.05|342.95|347.3|343.2|346.7|342.6|269
1626870600000|2021-07-21 12:30:00|347.07|342.97|346.85|342.75|347.18|343.08|346.43|342.33|204
1626870900000|2021-07-21 12:35:00|346.79|342.69|345.5|341.4|346.82|342.72|345.43|341.33|292
1626871200000|2021-07-21 12:40:00|345.49|341.39|345.63|341.53|345.99|341.89|345.4|341.3|169
1626871500000|2021-07-21 12:45:00|345.6|341.5|345.58|341.48|346.26|342.16|345.38|341.28|264
1626871800000|2021-07-21 12:50:00|345.55|341.45|345.24|341.14|345.79|341.69|345.24|341.14|245
1626872100000|2021-07-21 12:55:00|345.23|341.13|343.9|339.8|345.3|341.2|343.72|339.62|404
1626872400000|2021-07-21 13:00:00|343.86|339.76|344.56|340.46|345.18|341.08|343.86|339.76|337
1626872700000|2021-07-21 13:05:00|344.51|340.41|344.54|340.44|345.29|341.19|344.39|340.29|400
1626873000000|2021-07-21 13:10:00|344.43|340.33|344.03|339.93|344.8|340.7|343.93|339.83|356
1626873300000|2021-07-21 13:15:00|343.99|339.89|344.44|340.34|344.94|340.84|343.93|339.83|370
1626873600000|2021-07-21 13:20:00|344.53|340.43|344.97|340.87|345.25|341.15|344.35|340.25|330
1626873900000|2021-07-21 13:25:00|344.95|340.85|344.77|340.67|345.3|341.2|344.61|340.51|265
1626874200000|2021-07-21 13:30:00|344.78|340.68|344.99|340.89|345.16|341.06|344.65|340.55|203
1626874500000|2021-07-21 13:35:00|344.98|340.88|345.63|341.53|345.76|341.66|344.97|340.87|278
1626874800000|2021-07-21 13:40:00|345.67|341.57|345.76|341.66|345.81|341.71|345.14|341.04|267
1626875100000|2021-07-21 13:45:00|345.75|341.65|345.23|341.13|345.83|341.73|344.86|340.76|275
1626875400000|2021-07-21 13:50:00|345.26|341.16|345.11|341.01|345.48|341.38|344.91|340.81|198
1626875700000|2021-07-21 13:55:00|345.13|341.03|344.97|340.87|345.24|341.14|344.41|340.31|242
1626876000000|2021-07-21 14:00:00|344.99|340.89|346.01|341.91|346.02|341.92|344.95|340.85|214
1626876300000|2021-07-21 14:05:00|345.97|341.87|347.02|342.92|347.1|343|345.86|341.76|322
1626876600000|2021-07-21 14:10:00|347|342.9|347.77|343.67|348.65|344.55|346.62|342.52|360
1626876900000|2021-07-21 14:15:00|347.75|343.65|347.95|343.85|348.21|344.11|347.5|343.4|345
1626877200000|2021-07-21 14:20:00|347.96|343.86|349.59|345.49|349.61|345.51|347.96|343.86|280
1626877500000|2021-07-21 14:25:00|349.55|345.45|348.17|344.07|349.74|345.64|348.06|343.96|410
1626877800000|2021-07-21 14:30:00|348.18|344.08|347.27|343.17|348.2|344.1|346.97|342.87|308
1626878100000|2021-07-21 14:35:00|347.21|343.11|346.81|342.71|347.3|343.2|346.67|342.57|334
1626878400000|2021-07-21 14:40:00|346.83|342.73|348.85|344.75|349.5|345.4|346.76|342.66|453
1626878700000|2021-07-21 14:45:00|348.9|344.8|348.6|344.5|349.53|345.43|348.13|344.03|361
1626879000000|2021-07-21 14:50:00|348.65|344.55|349.1|345|349.14|345.04|348.58|344.48|320
1626879300000|2021-07-21 14:55:00|349.04|344.94|349.44|345.34|349.81|345.71|348.95|344.85|457
1626879600000|2021-07-21 15:00:00|349.46|345.36|348|343.9|349.56|345.46|347.58|343.48|360
1626879900000|2021-07-21 15:05:00|348.01|343.91|349.4|345.3|349.8|345.7|347.97|343.87|248
1626880200000|2021-07-21 15:10:00|349.43|345.33|350.02|345.92|350.06|345.96|349.37|345.27|315
1626880500000|2021-07-21 15:15:00|350.01|345.91|352.35|348.25|353.67|349.57|350|345.9|486
1626880800000|2021-07-21 15:20:00|352.39|348.29|353.03|348.93|353.46|349.36|352.3|348.2|471
1626881100000|2021-07-21 15:25:00|352.99|348.89|353.03|348.93|353.12|349.02|352.45|348.35|434
1626881400000|2021-07-21 15:30:00|353.02|348.92|351.75|347.65|353.02|348.92|351.75|347.65|271
1626881700000|2021-07-21 15:35:00|351.74|347.64|350.66|346.56|352.38|348.28|350.57|346.47|481
1626882000000|2021-07-21 15:40:00|350.6|346.5|350.39|346.29|350.9|346.8|349.86|345.76|394
1626882300000|2021-07-21 15:45:00|350.37|346.27|351|346.9|351|346.9|349.74|345.64|443
1626882600000|2021-07-21 15:50:00|350.95|346.85|351.5|347.4|351.5|347.4|350.47|346.37|463
1626882900000|2021-07-21 15:55:00|351.45|347.35|351.9|347.8|352|347.9|350.77|346.67|393
1626883200000|2021-07-21 16:00:00|351.88|347.78|352.2|348.1|353.42|349.32|351.7|347.6|554
1626883500000|2021-07-21 16:05:00|352.1|348|352.78|348.68|353.7|349.6|351.54|347.44|521
1626883800000|2021-07-21 16:10:00|352.81|348.71|352.84|348.74|353.4|349.3|352.5|348.4|399
1626884100000|2021-07-21 16:15:00|352.89|348.79|354.14|350.04|354.54|350.44|352.6|348.5|371
1626884400000|2021-07-21 16:20:00|354.13|350.03|353.41|349.31|354.47|350.37|353.29|349.19|464
1626884700000|2021-07-21 16:25:00|353.44|349.34|353.39|349.29|353.58|349.48|352.91|348.81|376
1626885000000|2021-07-21 16:30:00|353.38|349.28|356.36|352.26|356.62|352.52|353.31|349.21|620
1626885300000|2021-07-21 16:35:00|356.37|352.27|357.29|353.19|358.11|354.01|356.08|351.98|535
1626885600000|2021-07-21 16:40:00|357.47|353.37|356.7|352.6|358.79|354.69|356.7|352.6|441
1626885900000|2021-07-21 16:45:00|356.66|352.56|355.4|351.3|357.5|353.4|355.08|350.98|467
1626886200000|2021-07-21 16:50:00|355.32|351.22|353.29|349.19|355.4|351.3|353.24|349.14|524
1626886500000|2021-07-21 16:55:00|353.28|349.18|352.48|348.38|353.87|349.77|352.48|348.38|406
1626886800000|2021-07-21 17:00:00|352.5|348.4|351|346.9|352.66|348.56|349.42|345.32|729
1626887100000|2021-07-21 17:05:00|350.98|346.88|350.99|346.89|351.16|347.06|349.72|345.62|527
1626887400000|2021-07-21 17:10:00|351|346.9|350.8|346.7|351.62|347.52|349.98|345.88|548
1626887700000|2021-07-21 17:15:00|350.81|346.71|350.73|346.63|352.6|348.5|350.59|346.49|566
1626888000000|2021-07-21 17:20:00|350.76|346.66|351.09|346.99|352.03|347.93|350.23|346.13|455
1626888300000|2021-07-21 17:25:00|351.08|346.98|351.12|347.02|351.75|347.65|350.99|346.89|390
1626888600000|2021-07-21 17:30:00|351.08|346.98|350.79|346.69|351.66|347.56|350.38|346.28|425
1626888900000|2021-07-21 17:35:00|350.83|346.73|351.6|347.5|351.7|347.6|350.6|346.5|352
1626889200000|2021-07-21 17:40:00|351.59|347.49|352.38|348.28|352.51|348.41|351.32|347.22|362
1626889500000|2021-07-21 17:45:00|352.35|348.25|352.33|348.23|352.68|348.58|352.03|347.93|372
1626889800000|2021-07-21 17:50:00|352.35|348.25|352.43|348.33|352.51|348.41|351.61|347.51|314
1626890100000|2021-07-21 17:55:00|352.52|348.42|352.46|348.36|352.56|348.46|351.96|347.86|256
1626890400000|2021-07-21 18:00:00|352.45|348.35|352.61|348.51|352.78|348.68|351.43|347.33|385
1626890700000|2021-07-21 18:05:00|352.6|348.5|353.56|349.46|353.56|349.46|351.46|347.36|345
1626891000000|2021-07-21 18:10:00|353.53|349.43|357.44|353.34|359.08|354.98|353.05|348.95|517
1626891300000|2021-07-21 18:15:00|357.46|353.36|356.51|352.41|358.73|354.63|354.8|350.7|844
1626891600000|2021-07-21 18:20:00|356.48|352.38|356.8|352.7|356.88|352.78|353.7|349.6|593
1626891900000|2021-07-21 18:25:00|356.84|352.74|354.95|350.85|356.89|352.79|354.71|350.61|732
1626892200000|2021-07-21 18:30:00|354.99|350.89|352.7|348.6|355.51|351.41|352.22|348.12|674
1626892500000|2021-07-21 18:35:00|352.68|348.58|352.28|348.18|353.4|349.3|352.17|348.07|645
1626892800000|2021-07-21 18:40:00|352.27|348.17|352.5|348.4|352.92|348.82|352.26|348.16|354
1626893100000|2021-07-21 18:45:00|352.31|348.21|352.42|348.32|353|348.9|352.28|348.18|423
1626893400000|2021-07-21 18:50:00|352.41|348.31|351.31|347.21|352.69|348.59|351.27|347.17|304
1626893700000|2021-07-21 18:55:00|351.35|347.25|347.86|343.76|351.35|347.25|347.6|343.5|686
1626894000000|2021-07-21 19:00:00|347.89|343.79|350.15|346.05|350.96|346.86|347.89|343.79|567
1626894300000|2021-07-21 19:05:00|350.08|345.98|349.96|345.86|350.84|346.74|349.79|345.69|481
1626894600000|2021-07-21 19:10:00|349.95|345.85|347.19|343.09|350.19|346.09|346.73|342.63|667
1626894900000|2021-07-21 19:15:00|347.2|343.1|349.7|345.6|349.7|345.6|347.17|343.07|636
1626895200000|2021-07-21 19:20:00|349.71|345.61|348.55|344.45|350|345.9|348.55|344.45|323
1626895500000|2021-07-21 19:25:00|348.61|344.51|346.67|342.57|349.38|345.28|346.34|342.24|661
1626895800000|2021-07-21 19:30:00|346.7|342.6|347.65|343.55|348.64|344.54|346.67|342.57|441
1626896100000|2021-07-21 19:35:00|347.66|343.56|347.86|343.76|348.58|344.48|347.64|343.54|378
1626896400000|2021-07-21 19:40:00|347.93|343.83|348.18|344.08|348.76|344.66|347.62|343.52|352
1626896700000|2021-07-21 19:45:00|348.21|344.11|345.55|341.45|348.44|344.34|345.51|341.41|429
1626897000000|2021-07-21 19:50:00|345.52|341.42|347.15|343.05|347.44|343.34|345.5|341.4|464
1626897300000|2021-07-21 19:55:00|347.13|343.03|346.33|342.23|348.13|344.03|346.28|342.18|450
1626897600000|2021-07-21 20:00:00|346.37|342.27|346.6|342.5|348.32|344.22|346.36|342.26|459
1626897900000|2021-07-21 20:05:00|346.61|342.51|348.82|344.72|349.23|345.13|346.6|342.5|448
1626898200000|2021-07-21 20:10:00|348.83|344.73|347.79|343.69|349.07|344.97|347.78|343.68|312
1626898500000|2021-07-21 20:15:00|347.8|343.7|347.9|343.8|348.96|344.86|347.8|343.7|318
1626898800000|2021-07-21 20:20:00|347.93|343.83|347.88|343.78|347.93|343.83|347.1|343|307
1626899100000|2021-07-21 20:25:00|347.86|343.76|347.14|343.04|348.04|343.94|347.06|342.96|253
1626899400000|2021-07-21 20:30:00|347.13|343.03|347.48|343.38|348.29|344.19|346.55|342.45|357
1626899700000|2021-07-21 20:35:00|347.44|343.34|347.25|343.15|347.74|343.64|347.2|343.1|217
1626900000000|2021-07-21 20:40:00|347.36|343.26|347.84|343.74|348.89|344.79|347.26|343.16|298
1626900300000|2021-07-21 20:45:00|347.83|343.73|348.22|344.12|348.4|344.3|347.73|343.63|246
1626900600000|2021-07-21 20:50:00|348.21|344.11|348.09|343.99|348.43|344.33|347.82|343.72|225
1626900900000|2021-07-21 20:55:00|348.13|344.03|347.9|343.8|349.55|345.45|347.9|343.8|387
1626901200000|2021-07-21 21:00:00|347.87|343.77|347.3|343.2|348.22|344.12|347.28|343.18|234
1626901500000|2021-07-21 21:05:00|347.28|343.18|346.89|342.79|347.5|343.4|346.71|342.61|178
1626901800000|2021-07-21 21:10:00|346.97|342.87|346.97|342.87|347.38|343.28|346.86|342.76|190
1626902100000|2021-07-21 21:15:00|346.9|342.8|346.12|342.02|346.93|342.83|346.12|342.02|124
1626902400000|2021-07-21 21:20:00|346.13|342.03|347.1|343|347.2|343.1|346.13|342.03|174
1626902700000|2021-07-21 21:25:00|347.09|342.99|346.89|342.79|347.1|343|346.37|342.27|209
1626903000000|2021-07-21 21:30:00|346.85|342.75|347.76|343.66|347.9|343.8|346.82|342.72|173
1626903300000|2021-07-21 21:35:00|347.8|343.7|348.39|344.29|348.4|344.3|347.77|343.67|198
1626903600000|2021-07-21 21:40:00|348.34|344.24|348.19|344.09|348.6|344.5|347.99|343.89|160
1626903900000|2021-07-21 21:45:00|348.2|344.1|348.23|344.13|348.29|344.19|347.84|343.74|171
1626904200000|2021-07-21 21:50:00|348.21|344.11|348.17|344.07|348.27|344.17|347.65|343.55|125
1626904500000|2021-07-21 21:55:00|348.1|344|347.96|343.86|348.1|344|347.77|343.67|68
1626904800000|2021-07-21 22:00:00|347.97|343.87|348.53|344.43|348.71|344.61|347.66|343.56|182
1626905100000|2021-07-21 22:05:00|348.55|344.45|348.5|344.4|348.75|344.65|347.92|343.82|243
1626905400000|2021-07-21 22:10:00|348.49|344.39|349.1|345|349.25|345.15|348.47|344.37|279
1626905700000|2021-07-21 22:15:00|349.08|344.98|349.6|345.5|349.87|345.77|348.42|344.32|262
1626906000000|2021-07-21 22:20:00|349.61|345.51|350.24|346.14|350.44|346.34|349.38|345.28|311
1626906300000|2021-07-21 22:25:00|350.27|346.17|349.82|345.72|350.81|346.71|349.37|345.27|424
1626906600000|2021-07-21 22:30:00|349.84|345.74|350.1|346|350.64|346.54|349.78|345.68|350
1626906900000|2021-07-21 22:35:00|350.19|346.09|349.89|345.79|350.21|346.11|349.69|345.59|295
1626907200000|2021-07-21 22:40:00|349.9|345.8|350.55|346.45|350.55|346.45|349.48|345.38|221
1626907500000|2021-07-21 22:45:00|350.6|346.5|350.2|346.1|350.73|346.63|350.16|346.06|283
1626907800000|2021-07-21 22:50:00|350.26|346.16|351.28|347.18|351.5|347.4|349.99|345.89|215
1626908100000|2021-07-21 22:55:00|351.3|347.2|351.54|347.44|351.73|347.63|350.76|346.66|219
1626908400000|2021-07-21 23:00:00|351.49|347.39|350.5|346.4|351.59|347.49|350.28|346.18|304
1626908700000|2021-07-21 23:05:00|350.47|346.37|350.9|346.8|351|346.9|350.15|346.05|262
1626909000000|2021-07-21 23:10:00|350.84|346.74|350.72|346.62|350.9|346.8|349.96|345.86|309
1626909300000|2021-07-21 23:15:00|350.66|346.56|350.78|346.68|351.68|347.58|350.45|346.35|432
1626909600000|2021-07-21 23:20:00|350.79|346.69|350.56|346.46|350.95|346.85|350.31|346.21|255
1626909900000|2021-07-21 23:25:00|350.53|346.43|350.31|346.21|351.23|347.13|349.82|345.72|300
1626910200000|2021-07-21 23:30:00|350.27|346.17|350.8|346.7|350.88|346.78|350.21|346.11|271
1626910500000|2021-07-21 23:35:00|350.77|346.67|350.69|346.59|350.84|346.74|350.06|345.96|210
1626910800000|2021-07-21 23:40:00|350.67|346.57|351.38|347.28|351.77|347.67|350.67|346.57|253
1626911100000|2021-07-21 23:45:00|351.4|347.3|351.84|347.74|352.03|347.93|351.37|347.27|344
1626911400000|2021-07-21 23:50:00|351.86|347.76|351.99|347.89|352.1|348|351.42|347.32|243
1626911700000|2021-07-21 23:55:00|351.97|347.87|352.16|348.06|352.16|348.06|351.26|347.16|235
1626912000000|2021-07-22 00:00:00|352.18|348.08|349.51|345.41|352.38|348.28|348.75|344.65|546
1626912300000|2021-07-22 00:05:00|349.19|345.09|352.84|348.74|352.92|348.82|349.19|345.09|507
1626912600000|2021-07-22 00:10:00|352.85|348.75|355.07|350.97|355.15|351.05|352.39|348.29|647
1626912900000|2021-07-22 00:15:00|355.1|351|353.63|349.53|355.1|351|353.51|349.41|386
1626913200000|2021-07-22 00:20:00|353.7|349.6|355.52|351.42|355.58|351.48|353.68|349.58|428
1626913500000|2021-07-22 00:25:00|355.5|351.4|355.43|351.33|355.55|351.45|354.79|350.69|349
1626913800000|2021-07-22 00:30:00|355.42|351.32|354.9|350.8|356.7|352.6|354.6|350.5|459
1626914100000|2021-07-22 00:35:00|354.89|350.79|354.11|350.01|355.13|351.03|353.8|349.7|413
1626914400000|2021-07-22 00:40:00|354.09|349.99|353.79|349.69|354.12|350.02|353.39|349.29|336
1626914700000|2021-07-22 00:45:00|353.76|349.66|353.34|349.24|353.76|349.66|353|348.9|289
1626915000000|2021-07-22 00:50:00|353.37|349.27|351.08|346.98|353.37|349.27|350.98|346.88|393
1626915300000|2021-07-22 00:55:00|351.03|346.93|351.26|347.16|351.71|347.61|350.94|346.84|235
1626915600000|2021-07-22 01:00:00|351.24|347.14|349.08|344.98|351.24|347.14|349.08|344.98|412
1626915900000|2021-07-22 01:05:00|349.16|345.06|349.56|345.46|349.88|345.78|348.96|344.86|377
1626916200000|2021-07-22 01:10:00|349.5|345.4|349.16|345.06|349.65|345.55|348.92|344.82|356
1626916500000|2021-07-22 01:15:00|349.09|344.99|348.37|344.27|349.13|345.03|348.37|344.27|335
1626916800000|2021-07-22 01:20:00|348.39|344.29|348.58|344.48|349|344.9|348.35|344.25|292
1626917100000|2021-07-22 01:25:00|348.56|344.46|348.69|344.59|349.52|345.42|348.35|344.25|304
1626917400000|2021-07-22 01:30:00|348.68|344.58|349.79|345.69|349.79|345.69|348.41|344.31|240
1626917700000|2021-07-22 01:35:00|349.74|345.64|349.32|345.22|350.31|346.21|348.81|344.71|365
1626918000000|2021-07-22 01:40:00|349.23|345.13|349.15|345.05|349.43|345.33|347.76|343.66|373
1626918300000|2021-07-22 01:45:00|349.14|345.04|349.39|345.29|349.91|345.81|349.14|345.04|221
1626918600000|2021-07-22 01:50:00|349.37|345.27|349.49|345.39|350.02|345.92|349.28|345.18|230
1626918900000|2021-07-22 01:55:00|349.39|345.29|349.22|345.12|349.97|345.87|349.19|345.09|177
1626919200000|2021-07-22 02:00:00|349.27|345.17|348.09|343.99|349.27|345.17|348.08|343.98|246
1626919500000|2021-07-22 02:05:00|348.08|343.98|349.21|345.11|349.37|345.27|347.95|343.85|267
1626919800000|2021-07-22 02:10:00|349.2|345.1|346.76|342.66|349.22|345.12|346.61|342.51|316
1626920100000|2021-07-22 02:15:00|346.71|342.61|347.84|343.74|347.97|343.87|346.66|342.56|328
1626920400000|2021-07-22 02:20:00|347.85|343.75|347.31|343.21|348.19|344.09|347.23|343.13|267
1626920700000|2021-07-22 02:25:00|347.32|343.22|348|343.9|348|343.9|347.27|343.17|208
1626921000000|2021-07-22 02:30:00|347.99|343.89|346.95|342.85|347.99|343.89|346.61|342.51|380
1626921300000|2021-07-22 02:35:00|346.94|342.84|346.99|342.89|347.62|343.52|346.51|342.41|340
1626921600000|2021-07-22 02:40:00|347.01|342.91|347.49|343.39|347.57|343.47|346.84|342.74|246
1626921900000|2021-07-22 02:45:00|347.37|343.27|346.68|342.58|347.4|343.3|346.24|342.14|256
1626922200000|2021-07-22 02:50:00|346.66|342.56|347.36|343.26|347.5|343.4|346.58|342.48|296
1626922500000|2021-07-22 02:55:00|347.32|343.22|346.4|342.3|347.36|343.26|346.33|342.23|167
1626922800000|2021-07-22 03:00:00|346.3|342.2|347.9|343.8|348.73|344.63|346.18|342.08|360
1626923100000|2021-07-22 03:05:00|347.89|343.79|347.75|343.65|348.1|344|347.6|343.5|330
1626923400000|2021-07-22 03:10:00|347.78|343.68|349.28|345.18|350.1|346|347.54|343.44|572
1626923700000|2021-07-22 03:15:00|349.27|345.17|348.49|344.39|349.46|345.36|348.27|344.17|352
1626924000000|2021-07-22 03:20:00|348.47|344.37|347.47|343.37|348.47|344.37|347.18|343.08|260
1626924300000|2021-07-22 03:25:00|347.46|343.36|347.27|343.17|347.6|343.5|346.94|342.84|249
1626924600000|2021-07-22 03:30:00|347.24|343.14|347.04|342.94|347.29|343.19|346.39|342.29|355
1626924900000|2021-07-22 03:35:00|347.06|342.96|347.52|343.42|347.54|343.44|346.69|342.59|267
1626925200000|2021-07-22 03:40:00|347.53|343.43|347.45|343.35|348.38|344.28|347.25|343.15|320
1626925500000|2021-07-22 03:45:00|347.48|343.38|348.79|344.69|348.79|344.69|347.45|343.35|339
1626925800000|2021-07-22 03:50:00|348.81|344.71|348.94|344.84|349.21|345.11|348.6|344.5|342
1626926100000|2021-07-22 03:55:00|348.96|344.86|348.08|343.98|349.04|344.94|347.94|343.84|292
1626926400000|2021-07-22 04:00:00|348.07|343.97|348.64|344.54|349.21|345.11|347.82|343.72|339
1626926700000|2021-07-22 04:05:00|348.66|344.56|350.4|346.3|350.54|346.44|348.64|344.54|332
1626927000000|2021-07-22 04:10:00|350.41|346.31|351.17|347.07|351.19|347.09|349.86|345.76|334
1626927300000|2021-07-22 04:15:00|351.18|347.08|352.79|348.69|352.8|348.7|350.8|346.7|442
1626927600000|2021-07-22 04:20:00|352.78|348.68|352.67|348.57|352.89|348.79|351.84|347.74|446
1626927900000|2021-07-22 04:25:00|352.68|348.58|353.83|349.73|354.11|350.01|352.37|348.27|450
1626928200000|2021-07-22 04:30:00|353.82|349.72|352.87|348.77|353.87|349.77|352.61|348.51|402
1626928500000|2021-07-22 04:35:00|352.85|348.75|353.13|349.03|353.24|349.14|352.37|348.27|429
1626928800000|2021-07-22 04:40:00|353.17|349.07|352.37|348.27|353.17|349.07|352.37|348.27|320
1626929100000|2021-07-22 04:45:00|352.41|348.31|352.15|348.05|352.41|348.31|351.75|347.65|289
1626929400000|2021-07-22 04:50:00|352.17|348.07|351.9|347.8|352.19|348.09|351.59|347.49|308
1626929700000|2021-07-22 04:55:00|351.93|347.83|352.47|348.37|352.47|348.37|351.67|347.57|345
1626930000000|2021-07-22 05:00:00|352.52|348.42|351.5|347.4|353.45|349.35|351.5|347.4|434
1626930300000|2021-07-22 05:05:00|351.45|347.35|351.05|346.95|351.6|347.5|350.89|346.79|234
1626930600000|2021-07-22 05:10:00|351.04|346.94|350.78|346.68|351.1|347|350.63|346.53|246
1626930900000|2021-07-22 05:15:00|350.8|346.7|349.9|345.8|350.84|346.74|349.75|345.65|284
1626931200000|2021-07-22 05:20:00|349.88|345.78|350.32|346.22|350.44|346.34|349.83|345.73|349
1626931500000|2021-07-22 05:25:00|350.37|346.27|351.16|347.06|351.16|347.06|350.05|345.95|259
1626931800000|2021-07-22 05:30:00|351.14|347.04|350.71|346.61|351.54|347.44|350.42|346.32|238
1626932100000|2021-07-22 05:35:00|350.68|346.58|349.87|345.77|350.84|346.74|349.58|345.48|257
1626932400000|2021-07-22 05:40:00|349.88|345.78|349.38|345.28|349.89|345.79|349.07|344.97|297
1626932700000|2021-07-22 05:45:00|349.39|345.29|348.87|344.77|349.41|345.31|348.51|344.41|325
1626933000000|2021-07-22 05:50:00|348.82|344.72|349.07|344.97|349.49|345.39|348.74|344.64|257
1626933300000|2021-07-22 05:55:00|349.1|345|348.82|344.72|349.25|345.15|348.79|344.69|284
1626933600000|2021-07-22 06:00:00|348.81|344.71|349.79|345.69|349.9|345.8|348.38|344.28|351
1626933900000|2021-07-22 06:05:00|349.78|345.68|350.81|346.71|350.95|346.85|349.7|345.6|444
1626934200000|2021-07-22 06:10:00|350.73|346.63|351.01|346.91|351.18|347.08|350.73|346.63|289
1626934500000|2021-07-22 06:15:00|351.02|346.92|350.57|346.47|351.44|347.34|350.27|346.17|388
1626934800000|2021-07-22 06:20:00|350.52|346.42|350.71|346.61|351.16|347.06|350.19|346.09|317
1626935100000|2021-07-22 06:25:00|350.72|346.62|351.17|347.07|351.59|347.49|350.71|346.61|330
1626935400000|2021-07-22 06:30:00|351.2|347.1|350.49|346.39|351.58|347.48|350.48|346.38|377
1626935700000|2021-07-22 06:35:00|350.47|346.37|353.58|349.48|353.7|349.6|350.07|345.97|527
1626936000000|2021-07-22 06:40:00|353.55|349.45|353.39|349.29|354.26|350.16|353.08|348.98|547
1626936300000|2021-07-22 06:45:00|353.4|349.3|352.5|348.4|354.69|350.59|352.33|348.23|492
1626936600000|2021-07-22 06:50:00|352.48|348.38|352.7|348.6|353.1|349|352.23|348.13|193
1626936900000|2021-07-22 06:55:00|352.69|348.59|353.29|349.19|353.63|349.53|352.69|348.59|233
1626937200000|2021-07-22 07:00:00|353.3|349.2|354.3|350.2|354.41|350.31|353.2|349.1|420
1626937500000|2021-07-22 07:05:00|354.29|350.19|355.94|351.84|356.57|352.47|354.28|350.18|502
1626937800000|2021-07-22 07:10:00|355.97|351.87|356.68|352.58|357.61|353.51|355.08|350.98|502
1626938100000|2021-07-22 07:15:00|356.75|352.65|357.76|353.66|357.78|353.68|356.44|352.34|490
1626938400000|2021-07-22 07:20:00|357.74|353.64|357.4|353.3|358.09|353.99|357.19|353.09|559
1626938700000|2021-07-22 07:25:00|357.37|353.27|357.28|353.18|357.45|353.35|356.66|352.56|399
1626939000000|2021-07-22 07:30:00|357.3|353.2|357.3|353.2|357.44|353.34|357.05|352.95|394
1626939300000|2021-07-22 07:35:00|357.28|353.18|356.57|352.47|357.28|353.18|356.19|352.09|305
1626939600000|2021-07-22 07:40:00|356.56|352.46|355.58|351.48|356.59|352.49|355.17|351.07|389
1626939900000|2021-07-22 07:45:00|355.56|351.46|354.04|349.94|355.56|351.46|353.79|349.69|393
1626940200000|2021-07-22 07:50:00|354.03|349.93|353.75|349.65|354.03|349.93|353.17|349.07|414
1626940500000|2021-07-22 07:55:00|353.78|349.68|354.39|350.29|354.45|350.35|353.47|349.37|328
1626940800000|2021-07-22 08:00:00|354.38|350.28|353.49|349.39|354.81|350.71|353.2|349.1|440
1626941100000|2021-07-22 08:05:00|353.48|349.38|353.48|349.38|353.92|349.82|353.32|349.22|294
1626941400000|2021-07-22 08:10:00|353.5|349.4|354.42|350.32|354.64|350.54|353.35|349.25|392
1626941700000|2021-07-22 08:15:00|354.38|350.28|355.56|351.46|355.74|351.64|354.38|350.28|489
1626942000000|2021-07-22 08:20:00|355.62|351.52|355.67|351.57|356.01|351.91|355.04|350.94|383
1626942300000|2021-07-22 08:25:00|355.74|351.64|356.25|352.15|356.49|352.39|355.4|351.3|387
1626942600000|2021-07-22 08:30:00|356.28|352.18|355.39|351.29|356.3|352.2|355.31|351.21|288
1626942900000|2021-07-22 08:35:00|355.43|351.33|355.4|351.3|355.66|351.56|355.1|351|229
1626943200000|2021-07-22 08:40:00|355.41|351.31|355.88|351.78|355.88|351.78|355.2|351.1|287
1626943500000|2021-07-22 08:45:00|355.89|351.79|354|349.9|355.94|351.84|353.66|349.56|353
1626943800000|2021-07-22 08:50:00|354.03|349.93|353.65|349.55|354.22|350.12|353.26|349.16|309
1626944100000|2021-07-22 08:55:00|353.66|349.56|353.95|349.85|354.05|349.95|353.31|349.21|262
1626944400000|2021-07-22 09:00:00|354|349.9|354.02|349.92|354.02|349.92|353.27|349.17|344
1626944700000|2021-07-22 09:05:00|353.99|349.89|353.39|349.29|353.99|349.89|352.99|348.89|287
1626945000000|2021-07-22 09:10:00|353.4|349.3|352.75|348.65|353.42|349.32|352.58|348.48|252
1626945300000|2021-07-22 09:15:00|352.67|348.57|351.81|347.71|353.21|349.11|351.63|347.53|323
1626945600000|2021-07-22 09:20:00|351.82|347.72|352.16|348.06|352.23|348.13|351.72|347.62|238
1626945900000|2021-07-22 09:25:00|352.19|348.09|353.61|349.51|353.61|349.51|352.05|347.95|299
1626946200000|2021-07-22 09:30:00|353.62|349.52|350.14|346.04|353.66|349.56|349.85|345.75|441
1626946500000|2021-07-22 09:35:00|350.13|346.03|347.99|343.89|350.46|346.36|347.47|343.37|666
1626946800000|2021-07-22 09:40:00|348|343.9|347.35|343.25|348.55|344.45|346.89|342.79|575
1626947100000|2021-07-22 09:45:00|347.38|343.28|347.83|343.73|348.99|344.89|347.3|343.2|530
1626947400000|2021-07-22 09:50:00|347.84|343.74|348.56|344.46|348.98|344.88|347.84|343.74|410
1626947700000|2021-07-22 09:55:00|348.5|344.4|349.13|345.03|349.6|345.5|348.44|344.34|438
1626948000000|2021-07-22 10:00:00|349.16|345.06|348.92|344.82|349.8|345.7|348.86|344.76|441
1626948300000|2021-07-22 10:05:00|348.87|344.77|350.4|346.3|350.68|346.58|348.85|344.75|395
1626948600000|2021-07-22 10:10:00|350.39|346.29|349.69|345.59|350.39|346.29|349.48|345.38|367
1626948900000|2021-07-22 10:15:00|349.55|345.45|348.99|344.89|349.65|345.55|348.76|344.66|159
1626949200000|2021-07-22 10:20:00|348.96|344.86|348.39|344.29|349.24|345.14|348.1|344|131
1626949500000|2021-07-22 10:25:00|348.3|344.2|348.94|344.84|349.25|345.15|348.2|344.1|208
1626949800000|2021-07-22 10:30:00|348.92|344.82|349.47|345.37|349.47|345.37|348.91|344.81|187
1626950100000|2021-07-22 10:35:00|349.45|345.35|349.5|345.4|349.5|345.4|348.32|344.22|183
1626950400000|2021-07-22 10:40:00|349.51|345.41|350.7|346.6|350.72|346.62|349.45|345.35|346
1626950700000|2021-07-22 10:45:00|350.66|346.56|351.86|347.76|351.89|347.79|350.23|346.13|311
1626951000000|2021-07-22 10:50:00|351.79|347.69|350.95|346.85|351.94|347.84|350.86|346.76|339
1626951300000|2021-07-22 10:55:00|351|346.9|349.61|345.51|351.05|346.95|349.38|345.28|399
1626951600000|2021-07-22 11:00:00|349.66|345.56|350.09|345.99|350.51|346.41|349.54|345.44|283
1626951900000|2021-07-22 11:05:00|350.2|346.1|350.46|346.36|350.5|346.4|349.18|345.08|340
1626952200000|2021-07-22 11:10:00|350.49|346.39|348.89|344.79|350.77|346.67|348.47|344.37|375
1626952500000|2021-07-22 11:15:00|348.94|344.84|349.43|345.33|349.46|345.36|348.82|344.72|389
1626952800000|2021-07-22 11:20:00|349.52|345.42|348.87|344.77|349.96|345.86|348.64|344.54|357
1626953100000|2021-07-22 11:25:00|348.86|344.76|349.67|345.57|350.33|346.23|348.8|344.7|367
1626953400000|2021-07-22 11:30:00|349.72|345.62|349.32|345.22|349.97|345.87|349.29|345.19|219
1626953700000|2021-07-22 11:35:00|349.39|345.29|350.33|346.23|350.58|346.48|349.36|345.26|358
1626954000000|2021-07-22 11:40:00|350.23|346.13|350.7|346.6|350.91|346.81|350.21|346.11|266
1626954300000|2021-07-22 11:45:00|350.62|346.52|350.28|346.18|350.68|346.58|349.56|345.46|359
1626954600000|2021-07-22 11:50:00|350.24|346.14|350.12|346.02|350.52|346.42|350|345.9|211
1626954900000|2021-07-22 11:55:00|350.1|346|350.81|346.71|350.91|346.81|349.84|345.74|216
1626955200000|2021-07-22 12:00:00|350.79|346.69|349.96|345.86|350.8|346.7|349.86|345.76|250
1626955500000|2021-07-22 12:05:00|350|345.9|349.98|345.88|350.17|346.07|349.27|345.17|340
1626955800000|2021-07-22 12:10:00|349.95|345.85|349.38|345.28|350.33|346.23|349.35|345.25|288
1626956100000|2021-07-22 12:15:00|349.37|345.27|349.4|345.3|349.68|345.58|348.74|344.64|330
1626956400000|2021-07-22 12:20:00|349.39|345.29|348.84|344.74|349.52|345.42|348.81|344.71|261
1626956700000|2021-07-22 12:25:00|348.85|344.75|345.47|341.37|348.85|344.75|344.63|340.53|666
1626957000000|2021-07-22 12:30:00|345.49|341.39|348.79|344.69|348.79|344.69|345.47|341.37|526
1626957300000|2021-07-22 12:35:00|348.77|344.67|351.73|347.63|351.92|347.82|348.23|344.13|553
1626957600000|2021-07-22 12:40:00|351.71|347.61|352.22|348.12|352.51|348.41|351.07|346.97|573
1626957900000|2021-07-22 12:45:00|352.21|348.11|351.69|347.59|353.02|348.92|351.33|347.23|633
1626958200000|2021-07-22 12:50:00|351.59|347.49|351.19|347.09|352.2|348.1|351.09|346.99|520
1626958500000|2021-07-22 12:55:00|351.36|347.26|354.3|350.2|354.63|350.53|351.08|346.98|573
1626958800000|2021-07-22 13:00:00|354.27|350.17|353.08|348.98|354.89|350.79|352.97|348.87|332
1626959100000|2021-07-22 13:05:00|353.05|348.95|353.36|349.26|354.12|350.02|352.96|348.86|315
1626959400000|2021-07-22 13:10:00|353.32|349.22|354.14|350.04|355|350.9|353.32|349.22|372
1626959700000|2021-07-22 13:15:00|354.2|350.1|353.82|349.72|354.33|350.23|353.74|349.64|351
1626960000000|2021-07-22 13:20:00|353.88|349.78|352.69|348.59|354.14|350.04|352.69|348.59|417
1626960300000|2021-07-22 13:25:00|352.7|348.6|352.98|348.88|353.2|349.1|352.57|348.47|287
1626960600000|2021-07-22 13:30:00|352.99|348.89|353.1|349|353.95|349.85|352.74|348.64|313
1626960900000|2021-07-22 13:35:00|353.09|348.99|352.85|348.75|353.23|349.13|352.72|348.62|245
1626961200000|2021-07-22 13:40:00|352.86|348.76|352.29|348.19|353.24|349.14|352.29|348.19|242
1626961500000|2021-07-22 13:45:00|352.34|348.24|352.54|348.44|352.56|348.46|352.3|348.2|249
1626961800000|2021-07-22 13:50:00|352.46|348.36|352.39|348.29|353.13|349.03|352.35|348.25|274
1626962100000|2021-07-22 13:55:00|352.36|348.26|352.92|348.82|353.22|349.12|352.12|348.02|320
1626962400000|2021-07-22 14:00:00|352.9|348.8|352.53|348.43|353.49|349.39|352.39|348.29|307
1626962700000|2021-07-22 14:05:00|352.45|348.35|352.18|348.08|352.54|348.44|352.07|347.97|286
1626963000000|2021-07-22 14:10:00|352.17|348.07|352.93|348.83|352.93|348.83|352.11|348.01|242
1626963300000|2021-07-22 14:15:00|352.92|348.82|353.74|349.64|353.89|349.79|352.61|348.51|326
1626963600000|2021-07-22 14:20:00|353.72|349.62|354.26|350.16|354.33|350.23|353.61|349.51|303
1626963900000|2021-07-22 14:25:00|354.25|350.15|353.22|349.12|354.25|350.15|353.22|349.12|267
1626964200000|2021-07-22 14:30:00|353.23|349.13|352.24|348.14|353.23|349.13|351.14|347.04|404
1626964500000|2021-07-22 14:35:00|352.26|348.16|353.8|349.7|353.99|349.89|352.26|348.16|428
1626964800000|2021-07-22 14:40:00|353.81|349.71|352.67|348.57|353.88|349.78|352.49|348.39|411
1626965100000|2021-07-22 14:45:00|352.64|348.54|352.52|348.42|352.64|348.54|351.93|347.83|316
1626965400000|2021-07-22 14:50:00|352.54|348.44|353.23|349.13|353.25|349.15|352.53|348.43|239
1626965700000|2021-07-22 14:55:00|353.22|349.12|354.13|350.03|354.18|350.08|353.22|349.12|369
1626966000000|2021-07-22 15:00:00|354.02|349.92|354.11|350.01|354.34|350.24|353.57|349.47|319
1626966300000|2021-07-22 15:05:00|354.06|349.96|353.91|349.81|354.11|350.01|353.45|349.35|234
1626966600000|2021-07-22 15:10:00|353.92|349.82|353.83|349.73|354.16|350.06|353.75|349.65|202
1626966900000|2021-07-22 15:15:00|353.82|349.72|354.2|350.1|354.23|350.13|353.54|349.44|227
1626967200000|2021-07-22 15:20:00|354.19|350.09|353.97|349.87|354.29|350.19|353.75|349.65|272
1626967500000|2021-07-22 15:25:00|353.99|349.89|355.18|351.08|355.66|351.56|353.92|349.82|408
1626967800000|2021-07-22 15:30:00|355.19|351.09|354.9|350.8|355.49|351.39|354.78|350.68|420
1626968100000|2021-07-22 15:35:00|354.87|350.77|356.17|352.07|356.17|352.07|354.44|350.34|342
1626968400000|2021-07-22 15:40:00|356.14|352.04|357.36|353.26|357.64|353.54|355.98|351.88|429
1626968700000|2021-07-22 15:45:00|357.28|353.18|356.47|352.37|357.55|353.45|355.99|351.89|520
1626969000000|2021-07-22 15:50:00|356.45|352.35|357.25|353.15|357.4|353.3|356.29|352.19|318
1626969300000|2021-07-22 15:55:00|357.24|353.14|357.73|353.63|358.2|354.1|357.1|353|412
1626969600000|2021-07-22 16:00:00|357.67|353.57|358.24|354.14|359.81|355.71|357.58|353.48|490
1626969900000|2021-07-22 16:05:00|358.25|354.15|356.44|352.34|358.4|354.3|356.03|351.93|440
1626970200000|2021-07-22 16:10:00|356.48|352.38|356.14|352.04|356.78|352.68|356.05|351.95|315
1626970500000|2021-07-22 16:15:00|356.13|352.03|355.3|351.2|356.24|352.14|355.1|351|277
1626970800000|2021-07-22 16:20:00|355.28|351.18|355.2|351.1|355.37|351.27|354.58|350.48|274
1626971100000|2021-07-22 16:25:00|355.18|351.08|355.39|351.29|355.47|351.37|354.7|350.6|368
1626971400000|2021-07-22 16:30:00|355.4|351.3|356.23|352.13|356.51|352.41|355.17|351.07|341
1626971700000|2021-07-22 16:35:00|356.24|352.14|355.91|351.81|356.54|352.44|355.83|351.73|286
1626972000000|2021-07-22 16:40:00|355.95|351.85|356.66|352.56|356.95|352.85|355.78|351.68|404
1626972300000|2021-07-22 16:45:00|356.83|352.73|356.56|352.46|356.83|352.73|356.34|352.24|235
1626972600000|2021-07-22 16:50:00|356.59|352.49|356.44|352.34|357.01|352.91|356.42|352.32|169
1626972900000|2021-07-22 16:55:00|356.5|352.4|356.65|352.55|356.81|352.71|356.06|351.96|148
1626973200000|2021-07-22 17:00:00|356.64|352.54|356.92|352.82|357.8|353.7|356.51|352.41|334
1626973500000|2021-07-22 17:05:00|356.86|352.76|357|352.9|357|352.9|356.04|351.94|304
1626973800000|2021-07-22 17:10:00|356.98|352.88|357.17|353.07|357.27|353.17|356.83|352.73|261
1626974100000|2021-07-22 17:15:00|357.19|353.09|357.49|353.39|357.57|353.47|357.07|352.97|259
1626974400000|2021-07-22 17:20:00|357.48|353.38|357.49|353.39|357.77|353.67|356.81|352.71|291
1626974700000|2021-07-22 17:25:00|357.61|353.51|357.55|353.45|357.8|353.7|356.96|352.86|231
1626975000000|2021-07-22 17:30:00|357.6|353.5|357.39|353.29|357.8|353.7|356.4|352.3|264
1626975300000|2021-07-22 17:35:00|357.43|353.33|357.82|353.72|357.94|353.84|357.2|353.1|180
1626975600000|2021-07-22 17:40:00|357.81|353.71|357.64|353.54|358|353.9|357.19|353.09|190
1626975900000|2021-07-22 17:45:00|357.66|353.56|357.71|353.61|358.4|354.3|357.38|353.28|270
1626976200000|2021-07-22 17:50:00|357.76|353.66|358.39|354.29|358.4|354.3|357.71|353.61|245
1626976500000|2021-07-22 17:55:00|358.4|354.3|359.2|355.1|359.2|355.1|358.37|354.27|240
1626976800000|2021-07-22 18:00:00|359.18|355.08|357.8|353.7|360.02|355.92|357.79|353.69|445
1626977100000|2021-07-22 18:05:00|357.83|353.73|358.13|354.03|358.22|354.12|357.28|353.18|437
1626977400000|2021-07-22 18:10:00|358.1|354|359.58|355.48|360.03|355.93|358.08|353.98|393
1626977700000|2021-07-22 18:15:00|359.6|355.5|359.03|354.93|359.9|355.8|358.86|354.76|301
1626978000000|2021-07-22 18:20:00|359.07|354.97|358.09|353.99|359.19|355.09|357.72|353.62|326
1626978300000|2021-07-22 18:25:00|358.06|353.96|357.4|353.3|358.17|354.07|357.37|353.27|189
1626978600000|2021-07-22 18:30:00|357.55|353.45|357.1|353|357.55|353.45|356.37|352.27|341
1626978900000|2021-07-22 18:35:00|357.12|353.02|357.03|352.93|357.32|353.22|356.88|352.78|222
1626979200000|2021-07-22 18:40:00|357.01|352.91|357.29|353.19|357.51|353.41|356.98|352.88|268
1626979500000|2021-07-22 18:45:00|357.35|353.25|357.41|353.31|357.57|353.47|357.06|352.96|211
1626979800000|2021-07-22 18:50:00|357.42|353.32|358.29|354.19|358.37|354.27|357.4|353.3|230
1626980100000|2021-07-22 18:55:00|358.28|354.18|357.67|353.57|358.35|354.25|357.27|353.17|273
1626980400000|2021-07-22 19:00:00|357.68|353.58|358.21|354.11|358.29|354.19|357.4|353.3|261
1626980700000|2021-07-22 19:05:00|358.2|354.1|357.64|353.54|358.21|354.11|357.34|353.24|220
1626981000000|2021-07-22 19:10:00|357.66|353.56|357.28|353.18|357.69|353.59|357.06|352.96|126
1626981300000|2021-07-22 19:15:00|357.23|353.13|357.89|353.79|357.98|353.88|357.23|353.13|258
1626981600000|2021-07-22 19:20:00|357.88|353.78|357.32|353.22|358|353.9|357.26|353.16|234
1626981900000|2021-07-22 19:25:00|357.36|353.26|357.1|353|357.9|353.8|356.69|352.59|184
1626982200000|2021-07-22 19:30:00|357.09|352.99|357.39|353.29|357.43|353.33|356.57|352.47|271
1626982500000|2021-07-22 19:35:00|357.42|353.32|358.2|354.1|358.29|354.19|357.38|353.28|223
1626982800000|2021-07-22 19:40:00|358.29|354.19|358.18|354.08|358.74|354.64|358.09|353.99|209
1626983100000|2021-07-22 19:45:00|358.09|353.99|357.54|353.44|358.26|354.16|357.33|353.23|181
1626983400000|2021-07-22 19:50:00|357.52|353.42|358.76|354.66|359|354.9|357.43|353.33|287
1626983700000|2021-07-22 19:55:00|358.8|354.7|358.9|354.8|359.18|355.08|358.64|354.54|266
1626984000000|2021-07-22 20:00:00|358.91|354.81|359.6|355.5|359.8|355.7|358.79|354.69|267
1626984300000|2021-07-22 20:05:00|359.56|355.46|359.11|355.01|359.7|355.6|358.98|354.88|286
1626984600000|2021-07-22 20:10:00|359.05|354.95|358.46|354.36|359.3|355.2|358.4|354.3|210
1626984900000|2021-07-22 20:15:00|358.4|354.3|359.58|355.48|359.7|355.6|358.4|354.3|246
1626985200000|2021-07-22 20:20:00|359.53|355.43|357.94|353.84|359.58|355.48|357.67|353.57|316
1626985500000|2021-07-22 20:25:00|357.83|353.73|357.61|353.51|357.86|353.76|357.17|353.07|333
1626985800000|2021-07-22 20:30:00|357.62|353.52|356.94|352.84|358|353.9|356.79|352.69|226
1626986100000|2021-07-22 20:35:00|356.88|352.78|358.04|353.94|358.14|354.04|356.88|352.78|246
1626986400000|2021-07-22 20:40:00|358.07|353.97|358.87|354.77|359.21|355.11|357.94|353.84|198
1626986700000|2021-07-22 20:45:00|358.88|354.78|358.78|354.68|359.53|355.43|358.76|354.66|177
1626987000000|2021-07-22 20:50:00|358.74|354.64|357.54|353.44|358.83|354.73|357.49|353.39|233
1626987300000|2021-07-22 20:55:00|357.51|353.41|357.48|353.38|357.9|353.8|357.39|353.29|324
1626987600000|2021-07-22 21:00:00|357.47|353.37|357.93|353.83|357.94|353.84|357.26|353.16|250
1626987900000|2021-07-22 21:05:00|357.95|353.85|358.03|353.93|358.1|354|357.65|353.55|244
1626988200000|2021-07-22 21:10:00|358.02|353.92|357.68|353.58|358.04|353.94|357.59|353.49|131
1626988500000|2021-07-22 21:15:00|357.69|353.59|357.96|353.86|358|353.9|357.6|353.5|181
1626988800000|2021-07-22 21:20:00|358|353.9|357.28|353.18|358.01|353.91|357.28|353.18|166
1626989100000|2021-07-22 21:25:00|357.37|353.27|357.37|353.27|357.5|353.4|357.2|353.1|44
1626989400000|2021-07-22 21:30:00|357.36|353.26|357.31|353.21|357.4|353.3|357.23|353.13|57
1626989700000|2021-07-22 21:35:00|357.32|353.22|357.31|353.21|357.4|353.3|357.3|353.2|69
1626990000000|2021-07-22 21:40:00|357.32|353.22|358.9|354.8|359|354.9|357.14|353.04|179
1626990300000|2021-07-22 21:45:00|359|354.9|357.1|353|359.2|355.1|357.09|352.99|258
1626990600000|2021-07-22 21:50:00|357.2|353.1|355.11|351.01|357.7|353.6|354.81|350.71|303
1626990900000|2021-07-22 21:55:00|355.09|350.99|354.01|349.91|355.87|351.77|354.01|349.91|413
1626991200000|2021-07-22 22:00:00|353.98|349.88|356.07|351.97|356.44|352.34|353.98|349.88|393
1626991500000|2021-07-22 22:05:00|356.1|352|356.07|351.97|356.4|352.3|355.95|351.85|239
1626991800000|2021-07-22 22:10:00|356.1|352|356.35|352.25|356.8|352.7|356.1|352|187
1626992100000|2021-07-22 22:15:00|356.3|352.2|355.5|351.4|356.5|352.4|355.33|351.23|242
1626992400000|2021-07-22 22:20:00|355.48|351.38|354.36|350.26|356.49|352.39|354.1|350|390
1626992700000|2021-07-22 22:25:00|354.45|350.35|354.7|350.6|355.25|351.15|354.23|350.13|223
1626993000000|2021-07-22 22:30:00|354.65|350.55|355.1|351|355.45|351.35|354.4|350.3|217
1626993300000|2021-07-22 22:35:00|355.11|351.01|355.59|351.49|356.2|352.1|355.11|351.01|283
1626993600000|2021-07-22 22:40:00|355.61|351.51|356.21|352.11|356.46|352.36|355.61|351.51|206
1626993900000|2021-07-22 22:45:00|356.18|352.08|356.52|352.42|356.92|352.82|355.92|351.82|269
1626994200000|2021-07-22 22:50:00|356.57|352.47|356.85|352.75|357.14|353.04|356.52|352.42|210
1626994500000|2021-07-22 22:55:00|356.9|352.8|355.5|351.4|356.97|352.87|355.37|351.27|323
1626994800000|2021-07-22 23:00:00|355.51|351.41|354.68|350.58|355.51|351.41|354.18|350.08|276
1626995100000|2021-07-22 23:05:00|354.7|350.6|355.99|351.89|356.43|352.33|354.67|350.57|250
1626995400000|2021-07-22 23:10:00|356.01|351.91|355.72|351.62|356.61|352.51|355.5|351.4|222
1626995700000|2021-07-22 23:15:00|355.76|351.66|357|352.9|357|352.9|355.76|351.66|236
1626996000000|2021-07-22 23:20:00|357.05|352.95|357.52|353.42|357.56|353.46|356.92|352.82|213
1626996300000|2021-07-22 23:25:00|357.51|353.41|357.57|353.47|358.2|354.1|357.28|353.18|228
1626996600000|2021-07-22 23:30:00|357.62|353.52|357.85|353.75|358.2|354.1|356.9|352.8|191
1626996900000|2021-07-22 23:35:00|357.8|353.7|357.9|353.8|358.26|354.16|357.42|353.32|315
1626997200000|2021-07-22 23:40:00|358|353.9|358.5|354.4|358.52|354.42|357.87|353.77|197
1626997500000|2021-07-22 23:45:00|358.47|354.37|358.4|354.3|358.49|354.39|357.88|353.78|177
1626997800000|2021-07-22 23:50:00|358.32|354.22|358.3|354.2|358.9|354.8|358.26|354.16|295
1626998100000|2021-07-22 23:55:00|358.25|354.15|358.59|354.49|358.8|354.7|358|353.9|295
1626998400000|2021-07-23 00:00:00|358.64|354.54|358.9|354.8|359.28|355.18|357.49|353.39|405
1626998700000|2021-07-23 00:05:00|358.95|354.85|356.96|352.86|358.95|354.85|356.88|352.78|202
1626999000000|2021-07-23 00:10:00|357.08|352.98|356|351.9|357.2|353.1|355.98|351.88|213
1626999300000|2021-07-23 00:15:00|355.99|351.89|357.15|353.05|357.3|353.2|355.74|351.64|191
1626999600000|2021-07-23 00:20:00|357.1|353|357.9|353.8|358.45|354.35|356.9|352.8|220
1626999900000|2021-07-23 00:25:00|357.85|353.75|356.6|352.5|358.1|354|356.44|352.34|168
1627000200000|2021-07-23 00:30:00|356.66|352.56|356|351.9|357.25|353.15|355.9|351.8|160
1627000500000|2021-07-23 00:35:00|356.1|352|356.8|352.7|356.9|352.8|356.1|352|44
1627000800000|2021-07-23 00:40:00|356.9|352.8|357.98|353.88|358.1|354|356.9|352.8|212
1627001100000|2021-07-23 00:45:00|357.96|353.86|358.1|354|358.72|354.62|357.96|353.86|201
1627001400000|2021-07-23 00:50:00|358.2|354.1|359|354.9|359.03|354.93|358|353.9|159
1627001700000|2021-07-23 00:55:00|359.01|354.91|358.75|354.65|359.1|355|358.63|354.53|133
1627002000000|2021-07-23 01:00:00|358.88|354.78|359.12|355.02|359.29|355.19|358.65|354.55|72
1627002300000|2021-07-23 01:05:00|359.13|355.03|359.8|355.7|359.87|355.77|359.13|355.03|107
1627002600000|2021-07-23 01:10:00|359.79|355.69|359.56|355.46|360.52|356.42|359.49|355.39|184
1627002900000|2021-07-23 01:15:00|359.6|355.5|359.04|354.94|359.63|355.53|358.95|354.85|179
1627003200000|2021-07-23 01:20:00|359.05|354.95|359.54|355.44|359.63|355.53|358.28|354.18|162
1627003500000|2021-07-23 01:25:00|359.65|355.55|359.63|355.53|359.95|355.85|359.2|355.1|135
1627003800000|2021-07-23 01:30:00|359.7|355.6|360.1|356|360.53|356.43|359.67|355.57|170
1627004100000|2021-07-23 01:35:00|360.07|355.97|361.68|357.58|362.81|358.71|359.86|355.76|394
1627004400000|2021-07-23 01:40:00|361.73|357.63|362.58|358.48|363.2|359.1|361.51|357.41|325
1627004700000|2021-07-23 01:45:00|362.55|358.45|361.86|357.76|363.11|359.01|361.66|357.56|294
1627005000000|2021-07-23 01:50:00|361.85|357.75|362.39|358.29|362.5|358.4|361.85|357.75|220
1627005300000|2021-07-23 01:55:00|362.5|358.4|361.87|357.77|362.85|358.75|358.95|354.85|456
1627005600000|2021-07-23 02:00:00|361.89|357.79|361.22|357.12|362.01|357.91|361.17|357.07|206
1627005900000|2021-07-23 02:05:00|361.25|357.15|365.62|361.52|367.67|363.57|361.25|357.15|647
1627006200000|2021-07-23 02:10:00|365.64|361.54|366.01|361.91|366.21|362.11|365.04|360.94|305
1627006500000|2021-07-23 02:15:00|366.14|362.04|365.03|360.93|366.41|362.31|364.8|360.7|112
1627006800000|2021-07-23 02:20:00|364.6|360.5|364.01|359.91|364.6|360.5|363.89|359.79|103
1627007100000|2021-07-23 02:25:00|364.02|359.92|363.98|359.88|364.27|360.17|363.44|359.34|189
1627007400000|2021-07-23 02:30:00|363.97|359.87|362.61|358.51|363.99|359.89|362.61|358.51|186
1627007700000|2021-07-23 02:35:00|362.62|358.52|363.53|359.43|363.82|359.72|362.62|358.52|140
1627008000000|2021-07-23 02:40:00|363.52|359.42|363.28|359.18|363.74|359.64|362.93|358.83|192
1627008300000|2021-07-23 02:45:00|363.26|359.16|363.19|359.09|363.35|359.25|362.9|358.8|254
1627008600000|2021-07-23 02:50:00|363.2|359.1|363.7|359.6|364.12|360.02|363.17|359.07|299
1627008900000|2021-07-23 02:55:00|363.69|359.59|363.68|359.58|363.88|359.78|363.55|359.45|241
1627009200000|2021-07-23 03:00:00|363.7|359.6|362.64|358.54|364.11|360.01|362.47|358.37|312
1627009500000|2021-07-23 03:05:00|362.68|358.58|362.84|358.74|363.12|359.02|362.19|358.09|241
1627009800000|2021-07-23 03:10:00|362.82|358.72|363.21|359.11|363.35|359.25|362.64|358.54|252
1627010100000|2021-07-23 03:15:00|363.22|359.12|363.58|359.48|364.38|360.28|363.19|359.09|297
1627010400000|2021-07-23 03:20:00|363.59|359.49|362.99|358.89|363.6|359.5|362.58|358.48|287
1627010700000|2021-07-23 03:25:00|363|358.9|362.94|358.84|363.19|359.09|362.68|358.58|326
1627011000000|2021-07-23 03:30:00|362.96|358.86|363.12|359.02|363.23|359.13|362.78|358.68|299
1627011300000|2021-07-23 03:35:00|363.13|359.03|362.57|358.47|363.2|359.1|362.24|358.14|362
1627011600000|2021-07-23 03:40:00|362.55|358.45|362.49|358.39|362.6|358.5|361.99|357.89|276
1627011900000|2021-07-23 03:45:00|362.47|358.37|362.37|358.27|362.51|358.41|362|357.9|290
1627012200000|2021-07-23 03:50:00|362.38|358.28|362.33|358.23|362.6|358.5|362.19|358.09|252
1627012500000|2021-07-23 03:55:00|362.35|358.25|362.67|358.57|362.8|358.7|362.1|358|299
1627012800000|2021-07-23 04:00:00|362.69|358.59|362.17|358.07|362.8|358.7|362.14|358.04|245
1627013100000|2021-07-23 04:05:00|362.15|358.05|363.17|359.07|363.22|359.12|362.1|358|288
1627013400000|2021-07-23 04:10:00|363.15|359.05|363.98|359.88|364.1|360|362.94|358.84|280
1627013700000|2021-07-23 04:15:00|363.97|359.87|364.06|359.96|364.3|360.2|363.65|359.55|232
1627014000000|2021-07-23 04:20:00|364.1|360|364.06|359.96|364.1|360|363.63|359.53|178
1627014300000|2021-07-23 04:25:00|364.09|359.99|363.28|359.18|364.09|359.99|363.23|359.13|198
1627014600000|2021-07-23 04:30:00|363.24|359.14|363.5|359.4|363.53|359.43|363.24|359.14|221
1627014900000|2021-07-23 04:35:00|363.49|359.39|363.44|359.34|364.03|359.93|363.29|359.19|350
1627015200000|2021-07-23 04:40:00|363.43|359.33|363.21|359.11|363.47|359.37|362.79|358.69|264
1627015500000|2021-07-23 04:45:00|363.22|359.12|362.65|358.55|363.22|359.12|362.37|358.27|201
1627015800000|2021-07-23 04:50:00|362.68|358.58|362.49|358.39|362.7|358.6|362.25|358.15|163
1627016100000|2021-07-23 04:55:00|362.48|358.38|363.1|359|363.33|359.23|362.4|358.3|318
1627016400000|2021-07-23 05:00:00|363.09|358.99|362.77|358.67|363.29|359.19|362.66|358.56|268
1627016700000|2021-07-23 05:05:00|362.78|358.68|362.86|358.76|362.88|358.78|362.61|358.51|128
1627017000000|2021-07-23 05:10:00|362.85|358.75|363.3|359.2|363.68|359.58|362.61|358.51|246
1627017300000|2021-07-23 05:15:00|363.29|359.19|363.07|358.97|363.29|359.19|362.69|358.59|225
1627017600000|2021-07-23 05:20:00|363.06|358.96|362.71|358.61|363.13|359.03|362.22|358.12|303
1627017900000|2021-07-23 05:25:00|362.72|358.62|363.12|359.02|363.15|359.05|362.49|358.39|293
1627018200000|2021-07-23 05:30:00|363.16|359.06|363.95|359.85|364.04|359.94|362.88|358.78|335
1627018500000|2021-07-23 05:35:00|363.94|359.84|363.89|359.79|364.84|360.74|363.69|359.59|387
1627018800000|2021-07-23 05:40:00|363.9|359.8|362.42|358.32|363.9|359.8|362.25|358.15|322
1627019100000|2021-07-23 05:45:00|362.39|358.29|362.57|358.47|362.58|358.48|361.71|357.61|388
1627019400000|2021-07-23 05:50:00|362.56|358.46|363.22|359.12|363.33|359.23|362.31|358.21|331
1627019700000|2021-07-23 05:55:00|363.24|359.14|362.71|358.61|363.27|359.17|362.6|358.5|257
1627020000000|2021-07-23 06:00:00|362.7|358.6|361.78|357.68|362.91|358.81|361.66|357.56|328
1627020300000|2021-07-23 06:05:00|361.77|357.67|360.99|356.89|361.88|357.78|360.95|356.85|244
1627020600000|2021-07-23 06:10:00|360.98|356.88|360.58|356.48|361.16|357.06|360.5|356.4|405
1627020900000|2021-07-23 06:15:00|360.53|356.43|361.01|356.91|361.24|357.14|360.37|356.27|281
1627021200000|2021-07-23 06:20:00|361|356.9|361.01|356.91|361.2|357.1|360.72|356.62|210
1627021500000|2021-07-23 06:25:00|361.05|356.95|360.08|355.98|361.05|356.95|359.97|355.87|239
1627021800000|2021-07-23 06:30:00|360.04|355.94|360.94|356.84|361.06|356.96|360.01|355.91|224
1627022100000|2021-07-23 06:35:00|360.91|356.81|361.2|357.1|361.2|357.1|360.91|356.81|138
1627022400000|2021-07-23 06:40:00|361.18|357.08|361.08|356.98|361.28|357.18|360.91|356.81|195
1627022700000|2021-07-23 06:45:00|361.1|357|360.7|356.6|361.1|357|360.46|356.36|239
1627023000000|2021-07-23 06:50:00|360.68|356.58|360.33|356.23|360.76|356.66|360.01|355.91|199
1627023300000|2021-07-23 06:55:00|360.28|356.18|360.3|356.2|360.7|356.6|360.27|356.17|170
1627023600000|2021-07-23 07:00:00|360.31|356.21|359.77|355.67|360.58|356.48|359.72|355.62|152
1627023900000|2021-07-23 07:05:00|359.78|355.68|358.6|354.5|360.2|356.1|358.6|354.5|328
1627024200000|2021-07-23 07:10:00|358.57|354.47|358.58|354.48|359.22|355.12|358.34|354.24|388
1627024500000|2021-07-23 07:15:00|358.57|354.47|359.2|355.1|359.2|355.1|358.56|354.46|349
1627024800000|2021-07-23 07:20:00|359.15|355.05|358.41|354.31|359.4|355.3|358.35|354.25|297
1627025100000|2021-07-23 07:25:00|358.4|354.3|357.5|353.4|358.87|354.77|357.37|353.27|345
1627025400000|2021-07-23 07:30:00|357.48|353.38|358.62|354.52|359.32|355.22|357.34|353.24|355
1627025700000|2021-07-23 07:35:00|358.6|354.5|358.59|354.49|359|354.9|358.39|354.29|219
1627026000000|2021-07-23 07:40:00|358.58|354.48|358.3|354.2|358.77|354.67|358.16|354.06|196
1627026300000|2021-07-23 07:45:00|358.29|354.19|359.3|355.2|359.51|355.41|358.22|354.12|263
1627026600000|2021-07-23 07:50:00|359.22|355.12|359.16|355.06|359.4|355.3|359|354.9|134
1627026900000|2021-07-23 07:55:00|359.15|355.05|359.5|355.4|359.5|355.4|358.73|354.63|224
1627027200000|2021-07-23 08:00:00|359.55|355.45|358|353.9|359.86|355.76|357.76|353.66|488
1627027500000|2021-07-23 08:05:00|357.95|353.85|358.68|354.58|358.89|354.79|357.95|353.85|273
1627027800000|2021-07-23 08:10:00|358.69|354.59|358.19|354.09|358.72|354.62|358|353.9|274
1627028100000|2021-07-23 08:15:00|358.21|354.11|358.06|353.96|358.79|354.69|358.03|353.93|351
1627028400000|2021-07-23 08:20:00|358.05|353.95|356.25|352.15|358.2|354.1|355.76|351.66|512
1627028700000|2021-07-23 08:25:00|356.27|352.17|356.92|352.82|357.49|353.39|356.07|351.97|327
1627029000000|2021-07-23 08:30:00|356.91|352.81|358.29|354.19|358.58|354.48|356.91|352.81|275
1627029300000|2021-07-23 08:35:00|358.23|354.13|356.37|352.27|358.24|354.14|356.23|352.13|365
1627029600000|2021-07-23 08:40:00|356.33|352.23|357.54|353.44|357.8|353.7|356.33|352.23|377
1627029900000|2021-07-23 08:45:00|357.53|353.43|357.08|352.98|358.09|353.99|357|352.9|327
1627030200000|2021-07-23 08:50:00|357.09|352.99|356.43|352.33|357.41|353.31|356.39|352.29|323
1627030500000|2021-07-23 08:55:00|356.42|352.32|354.83|350.73|356.47|352.37|354.34|350.24|510
1627030800000|2021-07-23 09:00:00|354.81|350.71|356.02|351.92|356.04|351.94|354.14|350.04|486
1627031100000|2021-07-23 09:05:00|355.99|351.89|355.76|351.66|356.75|352.65|355.74|351.64|382
1627031400000|2021-07-23 09:10:00|355.77|351.67|355.82|351.72|356.68|352.58|355.62|351.52|389
1627031700000|2021-07-23 09:15:00|355.8|351.7|356.37|352.27|356.4|352.3|355.3|351.2|335
1627032000000|2021-07-23 09:20:00|356.33|352.23|357.1|353|357.18|353.08|356.31|352.21|219
1627032300000|2021-07-23 09:25:00|357.11|353.01|356.44|352.34|357.11|353.01|356.38|352.28|197
1627032600000|2021-07-23 09:30:00|356.41|352.31|355.65|351.55|356.44|352.34|355.11|351.01|201
1627032900000|2021-07-23 09:35:00|355.67|351.57|355.29|351.19|355.67|351.57|355.17|351.07|215
1627033200000|2021-07-23 09:40:00|355.3|351.2|355.91|351.81|355.93|351.83|355.3|351.2|225
1627033500000|2021-07-23 09:45:00|355.92|351.82|354.55|350.45|355.93|351.83|354.54|350.44|297
1627033800000|2021-07-23 09:50:00|354.67|350.57|355.2|351.1|355.3|351.2|354.61|350.51|305
1627034100000|2021-07-23 09:55:00|355.21|351.11|354.98|350.88|355.65|351.55|354.98|350.88|253
1627034400000|2021-07-23 10:00:00|355.03|350.93|353.77|349.67|355.24|351.14|353.53|349.43|348
1627034700000|2021-07-23 10:05:00|353.78|349.68|354.97|350.87|355.13|351.03|353.64|349.54|371
1627035000000|2021-07-23 10:10:00|354.96|350.86|354.11|350.01|355|350.9|353.49|349.39|380
1627035300000|2021-07-23 10:15:00|354.13|350.03|354.72|350.62|354.88|350.78|354.01|349.91|324
1627035600000|2021-07-23 10:20:00|354.7|350.6|353.02|348.92|354.85|350.75|352.71|348.61|419
1627035900000|2021-07-23 10:25:00|353.05|348.95|353.64|349.54|354.15|350.05|353.05|348.95|352
1627036200000|2021-07-23 10:30:00|353.68|349.58|353.29|349.19|353.92|349.82|352.79|348.69|289
1627036500000|2021-07-23 10:35:00|353.25|349.15|354.11|350.01|354.13|350.03|353.16|349.06|245
1627036800000|2021-07-23 10:40:00|354.1|350|354.58|350.48|354.94|350.84|354.1|350|388
1627037100000|2021-07-23 10:45:00|354.59|350.49|353.99|349.89|354.61|350.51|353.89|349.79|330
1627037400000|2021-07-23 10:50:00|353.98|349.88|354.17|350.07|354.3|350.2|353.58|349.48|369
1627037700000|2021-07-23 10:55:00|354.18|350.08|354.08|349.98|354.23|350.13|353.58|349.48|291
1627038000000|2021-07-23 11:00:00|354.1|350|355.47|351.37|355.59|351.49|354.03|349.93|461
1627038300000|2021-07-23 11:05:00|355.46|351.36|356.03|351.93|356.49|352.39|355.27|351.17|458
1627038600000|2021-07-23 11:10:00|355.96|351.86|355.87|351.77|356.16|352.06|355.4|351.3|426
1627038900000|2021-07-23 11:15:00|355.9|351.8|356.59|352.49|356.63|352.53|355.64|351.54|319
1627039200000|2021-07-23 11:20:00|356.58|352.48|356.2|352.1|356.58|352.48|355.77|351.67|330
1627039500000|2021-07-23 11:25:00|356.25|352.15|356.12|352.02|356.53|352.43|355.66|351.56|267
1627039800000|2021-07-23 11:30:00|356.09|351.99|354.68|350.58|356.09|351.99|354.56|350.46|315
1627040100000|2021-07-23 11:35:00|354.67|350.57|354.9|350.8|355.11|351.01|354.67|350.57|240
1627040400000|2021-07-23 11:40:00|354.99|350.89|354.76|350.66|355.07|350.97|354.32|350.22|207
1627040700000|2021-07-23 11:45:00|354.7|350.6|353.67|349.57|354.8|350.7|353.65|349.55|270
1627041000000|2021-07-23 11:50:00|353.7|349.6|353.8|349.7|354.2|350.1|353.64|349.54|363
1627041300000|2021-07-23 11:55:00|353.67|349.57|353.54|349.44|354.23|350.13|353.47|349.37|310
1627041600000|2021-07-23 12:00:00|353.56|349.46|353.32|349.22|354.31|350.21|353.18|349.08|421
1627041900000|2021-07-23 12:05:00|353.28|349.18|352.55|348.45|353.86|349.76|352.5|348.4|509
1627042200000|2021-07-23 12:10:00|352.58|348.48|352.98|348.88|353.43|349.33|352.58|348.48|362
1627042500000|2021-07-23 12:15:00|352.96|348.86|354.19|350.09|354.3|350.2|352.44|348.34|407
1627042800000|2021-07-23 12:20:00|354.24|350.14|355.11|351.01|355.3|351.2|354.05|349.95|439
1627043100000|2021-07-23 12:25:00|355.13|351.03|353.78|349.68|355.2|351.1|353.63|349.53|286
1627043400000|2021-07-23 12:30:00|353.79|349.69|354.79|350.69|355.02|350.92|353.73|349.63|334
1627043700000|2021-07-23 12:35:00|354.75|350.65|354.05|349.95|354.75|350.65|353.89|349.79|314
1627044000000|2021-07-23 12:40:00|354.1|350|354.3|350.2|354.74|350.64|353.87|349.77|173
1627044300000|2021-07-23 12:45:00|354.25|350.15|354.96|350.86|355.36|351.26|354.25|350.15|155
1627044600000|2021-07-23 12:50:00|354.9|350.8|355.6|351.5|355.64|351.54|354.84|350.74|206
1627044900000|2021-07-23 12:55:00|355.63|351.53|355.93|351.83|355.95|351.85|355.2|351.1|218
1627045200000|2021-07-23 13:00:00|355.9|351.8|355.84|351.74|356.27|352.17|355.42|351.32|216
1627045500000|2021-07-23 13:05:00|355.88|351.78|355.52|351.42|355.9|351.8|355.28|351.18|139
1627045800000|2021-07-23 13:10:00|355.53|351.43|355.57|351.47|355.7|351.6|355.28|351.18|94
1627046100000|2021-07-23 13:15:00|355.5|351.4|355.41|351.31|355.75|351.65|355.04|350.94|215
1627046400000|2021-07-23 13:20:00|355.36|351.26|355.45|351.35|355.45|351.35|354.78|350.68|255
1627046700000|2021-07-23 13:25:00|355.5|351.4|356.2|352.1|356.38|352.28|355.35|351.25|263
1627047000000|2021-07-23 13:30:00|356.21|352.11|357.2|353.1|358.39|354.29|355.65|351.55|307
1627047300000|2021-07-23 13:35:00|357.18|353.08|356.86|352.76|357.43|353.33|356.7|352.6|245
1627047600000|2021-07-23 13:40:00|356.94|352.84|357.01|352.91|357.1|353|356.36|352.26|163
1627047900000|2021-07-23 13:45:00|357.1|353|357.65|353.55|358|353.9|356.58|352.48|367
1627048200000|2021-07-23 13:50:00|357.66|353.56|357.73|353.63|357.73|353.63|356.95|352.85|317
1627048500000|2021-07-23 13:55:00|357.72|353.62|357.72|353.62|357.9|353.8|357.33|353.23|197
1627048800000|2021-07-23 14:00:00|357.77|353.67|357.39|353.29|357.77|353.67|356.77|352.67|321
1627049100000|2021-07-23 14:05:00|357.35|353.25|357.29|353.19|357.53|353.43|357.16|353.06|163
1627049400000|2021-07-23 14:10:00|357.31|353.21|357.06|352.96|357.36|353.26|356.9|352.8|155
1627049700000|2021-07-23 14:15:00|357.05|352.95|356.95|352.85|357.09|352.99|356.77|352.67|177
1627050000000|2021-07-23 14:20:00|356.99|352.89|357.27|353.17|357.29|353.19|356.89|352.79|285
1627050300000|2021-07-23 14:25:00|357.28|353.18|357.38|353.28|357.57|353.47|357.08|352.98|344
1627050600000|2021-07-23 14:30:00|357.41|353.31|357.24|353.14|357.89|353.79|357.2|353.1|430
1627050900000|2021-07-23 14:35:00|357.18|353.08|356.46|352.36|357.23|353.13|356.27|352.17|442
1627051200000|2021-07-23 14:40:00|356.45|352.35|356.58|352.48|357.14|353.04|356.42|352.32|350
1627051500000|2021-07-23 14:45:00|356.57|352.47|357.11|353.01|357.31|353.21|356.49|352.39|313
1627051800000|2021-07-23 14:50:00|357.09|352.99|356.82|352.72|357.1|353|356.59|352.49|259
1627052100000|2021-07-23 14:55:00|356.8|352.7|356.98|352.88|357.11|353.01|356.66|352.56|176
1627052400000|2021-07-23 15:00:00|357.01|352.91|356.34|352.24|357.31|353.21|356.33|352.23|285
1627052700000|2021-07-23 15:05:00|356.33|352.23|355.58|351.48|356.67|352.57|355.4|351.3|379
1627053000000|2021-07-23 15:10:00|355.6|351.5|354.7|350.6|355.69|351.59|354.7|350.6|304
1627053300000|2021-07-23 15:15:00|354.77|350.67|355.27|351.17|355.57|351.47|354.69|350.59|203
1627053600000|2021-07-23 15:20:00|355.29|351.19|355.51|351.41|356|351.9|355.2|351.1|216
1627053900000|2021-07-23 15:25:00|355.33|351.23|354.86|350.76|356.05|351.95|354.56|350.46|298
1627054200000|2021-07-23 15:30:00|354.79|350.69|355.33|351.23|355.56|351.46|354.65|350.55|261
1627054500000|2021-07-23 15:35:00|355.27|351.17|355.25|351.15|355.54|351.44|355.1|351|246
1627054800000|2021-07-23 15:40:00|355.3|351.2|355.13|351.03|355.47|351.37|354.57|350.47|321
1627055100000|2021-07-23 15:45:00|355.14|351.04|354.36|350.26|355.14|351.04|354.26|350.16|263
1627055400000|2021-07-23 15:50:00|354.37|350.27|353.53|349.43|354.46|350.36|353.18|349.08|338
1627055700000|2021-07-23 15:55:00|353.51|349.41|353.21|349.11|353.67|349.57|352.69|348.59|271
1627056000000|2021-07-23 16:00:00|353.2|349.1|351.18|347.08|353.68|349.58|351.05|346.95|542
1627056300000|2021-07-23 16:05:00|351.19|347.09|350.29|346.19|351.49|347.39|349.79|345.69|550
1627056600000|2021-07-23 16:10:00|350.32|346.22|349.71|345.61|350.88|346.78|348.87|344.77|520
1627056900000|2021-07-23 16:15:00|349.74|345.64|348.33|344.23|350.2|346.1|348.28|344.18|429
1627057200000|2021-07-23 16:20:00|348.34|344.24|348.4|344.3|348.88|344.78|347.72|343.62|508
1627057500000|2021-07-23 16:25:00|348.39|344.29|348.18|344.08|348.81|344.71|348.08|343.98|369
1627057800000|2021-07-23 16:30:00|348.19|344.09|347.92|343.82|348.84|344.74|347.75|343.65|412
1627058100000|2021-07-23 16:35:00|347.93|343.83|348.67|344.57|349.26|345.16|347.93|343.83|386
1627058400000|2021-07-23 16:40:00|348.66|344.56|348.57|344.47|349.13|345.03|348.44|344.34|307
1627058700000|2021-07-23 16:45:00|348.56|344.46|349.1|345|349.84|345.74|348.45|344.35|248
1627059000000|2021-07-23 16:50:00|349.11|345.01|349.52|345.42|349.89|345.79|348.68|344.58|261
1627059300000|2021-07-23 16:55:00|349.49|345.39|349.49|345.39|349.65|345.55|349.18|345.08|208
1627059600000|2021-07-23 17:00:00|349.5|345.4|349.52|345.42|349.52|345.42|348.52|344.42|303
1627059900000|2021-07-23 17:05:00|349.5|345.4|348.37|344.27|349.61|345.51|348.29|344.19|338
1627060200000|2021-07-23 17:10:00|348.33|344.23|348.06|343.96|348.77|344.67|348.06|343.96|330
1627060500000|2021-07-23 17:15:00|348.09|343.99|349.48|345.38|349.51|345.41|348.04|343.94|250
1627060800000|2021-07-23 17:20:00|349.49|345.39|348.36|344.26|349.49|345.39|348.18|344.08|248
1627061100000|2021-07-23 17:25:00|348.32|344.22|348.97|344.87|349.48|345.38|348.32|344.22|288
1627061400000|2021-07-23 17:30:00|348.93|344.83|348.3|344.2|349.37|345.27|348.3|344.2|365
1627061700000|2021-07-23 17:35:00|348.35|344.25|349.87|345.77|350.04|345.94|348.3|344.2|325
1627062000000|2021-07-23 17:40:00|349.88|345.78|348.88|344.78|349.88|345.78|348.47|344.37|293
1627062300000|2021-07-23 17:45:00|348.84|344.74|348.78|344.68|349.01|344.91|348.18|344.08|255
1627062600000|2021-07-23 17:50:00|348.8|344.7|350.1|346|350.39|346.29|348.8|344.7|342
1627062900000|2021-07-23 17:55:00|350.09|345.99|349.74|345.64|350.26|346.16|349.65|345.55|302
1627063200000|2021-07-23 18:00:00|349.71|345.61|349.29|345.19|349.71|345.61|348.98|344.88|377
1627063500000|2021-07-23 18:05:00|349.3|345.2|348.95|344.85|349.3|345.2|348.63|344.53|251
1627063800000|2021-07-23 18:10:00|348.94|344.84|350|345.9|350.07|345.97|348.94|344.84|330
1627064100000|2021-07-23 18:15:00|349.98|345.88|349.6|345.5|350|345.9|348.95|344.85|274
1627064400000|2021-07-23 18:20:00|349.58|345.48|350.07|345.97|350.17|346.07|349.25|345.15|278
1627064700000|2021-07-23 18:25:00|350.09|345.99|350.96|346.86|351.23|347.13|350.08|345.98|348
1627065000000|2021-07-23 18:30:00|350.93|346.83|350.34|346.24|351|346.9|350.13|346.03|323
1627065300000|2021-07-23 18:35:00|350.36|346.26|349.7|345.6|350.4|346.3|349.6|345.5|214
1627065600000|2021-07-23 18:40:00|349.73|345.63|349.94|345.84|350.13|346.03|349.48|345.38|207
1627065900000|2021-07-23 18:45:00|349.95|345.85|349.26|345.16|350.63|346.53|348.93|344.83|350
1627066200000|2021-07-23 18:50:00|349.35|345.25|350.32|346.22|350.38|346.28|349.35|345.25|274
1627066500000|2021-07-23 18:55:00|350.3|346.2|349.58|345.48|350.54|346.44|349.49|345.39|195
1627066800000|2021-07-23 19:00:00|349.68|345.58|350.15|346.05|350.52|346.42|349.65|345.55|225
1627067100000|2021-07-23 19:05:00|350.18|346.08|350.4|346.3|350.79|346.69|350.18|346.08|261
1627067400000|2021-07-23 19:10:00|350.46|346.36|350|345.9|350.51|346.41|349.67|345.57|222
1627067700000|2021-07-23 19:15:00|350.04|345.94|350.3|346.2|350.47|346.37|350.03|345.93|246
1627068000000|2021-07-23 19:20:00|350.32|346.22|349.42|345.32|350.34|346.24|348.89|344.79|252
1627068300000|2021-07-23 19:25:00|349.44|345.34|350.4|346.3|350.56|346.46|349.44|345.34|307
1627068600000|2021-07-23 19:30:00|350.44|346.34|350.77|346.67|350.83|346.73|349.97|345.87|294
1627068900000|2021-07-23 19:35:00|350.78|346.68|350.42|346.32|350.82|346.72|350.28|346.18|249
1627069200000|2021-07-23 19:40:00|350.44|346.34|351.01|346.91|351.34|347.24|350.44|346.34|275
1627069500000|2021-07-23 19:45:00|351.05|346.95|350.86|346.76|351.09|346.99|350.62|346.52|187
1627069800000|2021-07-23 19:50:00|350.94|346.84|350.78|346.68|351.08|346.98|350.44|346.34|245
1627070100000|2021-07-23 19:55:00|350.8|346.7|350.47|346.37|350.84|346.74|350.31|346.21|284
1627070400000|2021-07-23 20:00:00|350.49|346.39|350.42|346.32|350.55|346.45|349.67|345.57|339
1627070700000|2021-07-23 20:05:00|350.43|346.33|351.68|347.58|352.09|347.99|350.43|346.33|316
1627071000000|2021-07-23 20:10:00|351.7|347.6|351.94|347.84|352.05|347.95|351.45|347.35|442
1627071300000|2021-07-23 20:15:00|351.96|347.86|352.1|348|352.27|348.17|351.71|347.61|399
1627071600000|2021-07-23 20:20:00|352.11|348.01|352.59|348.49|352.61|348.51|352.02|347.92|266
1627071900000|2021-07-23 20:25:00|352.58|348.48|352.47|348.37|352.62|348.52|352.22|348.12|491
1627072200000|2021-07-23 20:30:00|352.45|348.35|352.26|348.16|352.58|348.48|352.08|347.98|324
1627072500000|2021-07-23 20:35:00|352.25|348.15|352.55|348.45|352.68|348.58|352.02|347.92|332
1627072800000|2021-07-23 20:40:00|352.54|348.44|352.37|348.27|352.62|348.52|352.35|348.25|302
1627073100000|2021-07-23 20:45:00|352.36|348.26|352.86|348.76|352.93|348.83|352.36|348.26|244
1627073400000|2021-07-23 20:50:00|352.87|348.77|352.7|348.6|352.91|348.81|352.63|348.53|270
1627073700000|2021-07-23 20:55:00|352.71|348.61|353.33|349.23|353.43|349.33|352.7|348.6|175
1627110000000|2021-07-24 07:00:00|370.48|366.38|370.69|366.59|370.89|366.79|370.23|366.13|383
1627110300000|2021-07-24 07:05:00|370.71|366.61|370.52|366.42|370.79|366.69|370.33|366.23|309
1627110600000|2021-07-24 07:10:00|370.54|366.44|370.68|366.58|370.69|366.59|370|365.9|293
1627110900000|2021-07-24 07:15:00|370.67|366.57|370.16|366.06|370.67|366.57|370.03|365.93|292
1627111200000|2021-07-24 07:20:00|370.17|366.07|370.05|365.95|370.26|366.16|369.8|365.7|292
1627111500000|2021-07-24 07:25:00|370.06|365.96|369.96|365.86|370.18|366.08|369.7|365.6|281
1627111800000|2021-07-24 07:30:00|369.95|365.85|369.11|365.01|370.15|366.05|369.07|364.97|292
1627112100000|2021-07-24 07:35:00|369.09|364.99|369.61|365.51|369.72|365.62|369.09|364.99|337
1627112400000|2021-07-24 07:40:00|369.62|365.52|369.56|365.46|369.94|365.84|369.45|365.35|317
1627112700000|2021-07-24 07:45:00|369.57|365.47|370.43|366.33|370.46|366.36|369.57|365.47|444
1627113000000|2021-07-24 07:50:00|370.5|366.4|370.59|366.49|370.72|366.62|370.42|366.32|310
1627113300000|2021-07-24 07:55:00|370.62|366.52|370.12|366.02|370.68|366.58|370.12|366.02|343
1627113600000|2021-07-24 08:00:00|370.13|366.03|369.02|364.92|370.53|366.43|368.76|364.66|415
1627113900000|2021-07-24 08:05:00|369.04|364.94|368.37|364.27|369.66|365.56|368.25|364.15|464
1627114200000|2021-07-24 08:10:00|368.36|364.26|366.88|362.78|368.39|364.29|366.87|362.77|464
1627114500000|2021-07-24 08:15:00|366.9|362.8|368.57|364.47|368.71|364.61|366.9|362.8|444
1627114800000|2021-07-24 08:20:00|368.56|364.46|368.91|364.81|369.03|364.93|368.56|364.46|349
1627115100000|2021-07-24 08:25:00|368.9|364.8|368.23|364.13|369|364.9|367.99|363.89|264
1627115400000|2021-07-24 08:30:00|368.24|364.14|368.58|364.48|368.98|364.88|368.23|364.13|312
1627115700000|2021-07-24 08:35:00|368.6|364.5|367.33|363.23|368.66|364.56|367.03|362.93|429
1627116000000|2021-07-24 08:40:00|367.34|363.24|366.38|362.28|367.42|363.32|366.36|362.26|436
1627116300000|2021-07-24 08:45:00|366.37|362.27|366.55|362.45|366.76|362.66|366.08|361.98|380
1627116600000|2021-07-24 08:50:00|366.53|362.43|366.6|362.5|367.35|363.25|366.51|362.41|298
1627116900000|2021-07-24 08:55:00|366.63|362.53|366.77|362.67|367.39|363.29|366.62|362.52|365
1627117200000|2021-07-24 09:00:00|366.76|362.66|367.83|363.73|368.32|364.22|366.7|362.6|267
1627117500000|2021-07-24 09:05:00|367.84|363.74|368.02|363.92|368.28|364.18|367.84|363.74|221
1627117800000|2021-07-24 09:10:00|368.03|363.93|367.61|363.51|368.1|364|367.56|363.46|211
1627118100000|2021-07-24 09:15:00|367.6|363.5|367.01|362.91|367.66|363.56|366.98|362.88|224
1627118400000|2021-07-24 09:20:00|366.92|362.82|366.92|362.82|367.36|363.26|366.62|362.52|347
1627118700000|2021-07-24 09:25:00|366.91|362.81|367.45|363.35|367.68|363.58|366.91|362.81|270
1627119000000|2021-07-24 09:30:00|367.44|363.34|368.08|363.98|368.12|364.02|367.44|363.34|294
1627119300000|2021-07-24 09:35:00|368.09|363.99|368.34|364.24|368.66|364.56|368.02|363.92|308
1627119600000|2021-07-24 09:40:00|368.36|364.26|368.29|364.19|368.46|364.36|368.03|363.93|303
1627119900000|2021-07-24 09:45:00|368.27|364.17|368.69|364.59|368.77|364.67|367.88|363.78|327
1627120200000|2021-07-24 09:50:00|368.68|364.58|368.94|364.84|368.99|364.89|368.43|364.33|252
1627120500000|2021-07-24 09:55:00|368.91|364.81|368.78|364.68|368.95|364.85|368.6|364.5|290
1627120800000|2021-07-24 10:00:00|368.79|364.69|367.92|363.82|368.79|364.69|367.83|363.73|368
1627121100000|2021-07-24 10:05:00|367.91|363.81|367.51|363.41|367.92|363.82|367.21|363.11|350
1627121400000|2021-07-24 10:10:00|367.5|363.4|367.16|363.06|367.51|363.41|366.87|362.77|348
1627121700000|2021-07-24 10:15:00|367.19|363.09|367.74|363.64|368.09|363.99|367.13|363.03|363
1627122000000|2021-07-24 10:20:00|367.75|363.65|367.67|363.57|368.14|364.04|367.62|363.52|366
1627122300000|2021-07-24 10:25:00|367.66|363.56|368.81|364.71|369.09|364.99|367.66|363.56|388
1627122600000|2021-07-24 10:30:00|368.8|364.7|369.18|365.08|369.25|365.15|368.43|364.33|471
1627122900000|2021-07-24 10:35:00|369.19|365.09|369.91|365.81|369.98|365.88|368.94|364.84|377
1627123200000|2021-07-24 10:40:00|369.94|365.84|370.54|366.44|370.54|366.44|369.94|365.84|213
1627123500000|2021-07-24 10:45:00|370.55|366.45|370.49|366.39|370.74|366.64|369.83|365.73|345
1627123800000|2021-07-24 10:50:00|370.51|366.41|369.17|365.07|370.55|366.45|369.03|364.93|446
1627124100000|2021-07-24 10:55:00|369.13|365.03|368.5|364.4|369.3|365.2|368.28|364.18|368
1627124400000|2021-07-24 11:00:00|368.49|364.39|368.15|364.05|368.53|364.43|367.74|363.64|433
1627124700000|2021-07-24 11:05:00|368.16|364.06|368.01|363.91|368.27|364.17|367.64|363.54|326
1627125000000|2021-07-24 11:10:00|368.03|363.93|369.54|365.44|369.9|365.8|368.01|363.91|458
1627125300000|2021-07-24 11:15:00|369.53|365.43|368.39|364.29|370.26|366.16|368.31|364.21|651
1627125600000|2021-07-24 11:20:00|368.38|364.28|367.32|363.22|368.75|364.65|367.22|363.12|507
1627125900000|2021-07-24 11:25:00|367.33|363.23|366.34|362.24|367.33|363.23|366.24|362.14|378
1627126200000|2021-07-24 11:30:00|366.33|362.23|367.02|362.92|367.04|362.94|366|361.9|515
1627126500000|2021-07-24 11:35:00|367.03|362.93|366.48|362.38|367.03|362.93|366.46|362.36|311
1627126800000|2021-07-24 11:40:00|366.47|362.37|365.96|361.86|367.06|362.96|364.84|360.74|501
1627127100000|2021-07-24 11:45:00|365.95|361.85|366.53|362.43|366.53|362.43|365.86|361.76|262
1627127400000|2021-07-24 11:50:00|366.54|362.44|367.25|363.15|367.36|363.26|366.44|362.34|357
1627127700000|2021-07-24 11:55:00|367.26|363.16|367.22|363.12|367.43|363.33|366.93|362.83|370
1627128000000|2021-07-24 12:00:00|367.2|363.1|366.79|362.69|367.22|363.12|366.27|362.17|409
1627128300000|2021-07-24 12:05:00|366.77|362.67|366.93|362.83|367.05|362.95|366.45|362.35|428
1627128600000|2021-07-24 12:10:00|366.94|362.84|366.81|362.71|367.05|362.95|366.42|362.32|388
1627128900000|2021-07-24 12:15:00|366.82|362.72|366.87|362.77|367|362.9|366.45|362.35|303
1627129200000|2021-07-24 12:20:00|366.88|362.78|367.32|363.22|367.4|363.3|366.74|362.64|334
1627129500000|2021-07-24 12:25:00|367.33|363.23|367.36|363.26|367.54|363.44|367.21|363.11|333
1627129800000|2021-07-24 12:30:00|367.32|363.22|367.04|362.94|367.47|363.37|366.86|362.76|332
1627130100000|2021-07-24 12:35:00|367.03|362.93|367.25|363.15|367.48|363.38|366.98|362.88|320
1627130400000|2021-07-24 12:40:00|367.28|363.18|367.54|363.44|367.55|363.45|367.01|362.91|369
1627130700000|2021-07-24 12:45:00|367.55|363.45|367.82|363.72|367.94|363.84|367.51|363.41|359
1627131000000|2021-07-24 12:50:00|367.81|363.71|367.74|363.64|367.81|363.71|367.27|363.17|347
1627131300000|2021-07-24 12:55:00|367.76|363.66|368|363.9|368.05|363.95|367.7|363.6|371
1627131600000|2021-07-24 13:00:00|367.99|363.89|367.17|363.07|368.01|363.91|366.95|362.85|297
1627131900000|2021-07-24 13:05:00|367.16|363.06|368.58|364.48|368.69|364.59|367.11|363.01|353
1627132200000|2021-07-24 13:10:00|368.57|364.47|368.83|364.73|368.86|364.76|368.14|364.04|375
1627132500000|2021-07-24 13:15:00|368.81|364.71|368.92|364.82|369.24|365.14|368.61|364.51|333
1627132800000|2021-07-24 13:20:00|368.93|364.83|368.35|364.25|368.94|364.84|367.82|363.72|412
1627133100000|2021-07-24 13:25:00|368.33|364.23|368.42|364.32|368.54|364.44|368.07|363.97|282
1627133400000|2021-07-24 13:30:00|368.44|364.34|368.3|364.2|368.45|364.35|368.06|363.96|320
1627133700000|2021-07-24 13:35:00|368.27|364.17|368.33|364.23|368.41|364.31|367.8|363.7|257
1627134000000|2021-07-24 13:40:00|368.34|364.24|367.51|363.41|368.34|364.24|367.48|363.38|357
1627134300000|2021-07-24 13:45:00|367.5|363.4|366.98|362.88|367.5|363.4|366.86|362.76|262
1627134600000|2021-07-24 13:50:00|366.99|362.89|367.32|363.22|367.36|363.26|366.86|362.76|264
1627134900000|2021-07-24 13:55:00|367.3|363.2|367.08|362.98|367.36|363.26|366.82|362.72|336
1627135200000|2021-07-24 14:00:00|367|362.9|366.12|362.02|367|362.9|365.61|361.51|530
1627135500000|2021-07-24 14:05:00|366.1|362|365.8|361.7|366.12|362.02|365.65|361.55|381
1627135800000|2021-07-24 14:10:00|365.76|361.66|365.44|361.34|365.87|361.77|365.4|361.3|365
1627136100000|2021-07-24 14:15:00|365.47|361.37|366.16|362.06|366.17|362.07|365.23|361.13|466
1627136400000|2021-07-24 14:20:00|366.17|362.07|365.9|361.8|366.29|362.19|365.6|361.5|340
1627136700000|2021-07-24 14:25:00|365.89|361.79|366.13|362.03|366.19|362.09|365.67|361.57|286
1627137000000|2021-07-24 14:30:00|366.12|362.02|365.94|361.84|366.4|362.3|365.86|361.76|280
1627137300000|2021-07-24 14:35:00|365.93|361.83|366.68|362.58|366.72|362.62|365.89|361.79|289
1627137600000|2021-07-24 14:40:00|366.69|362.59|368|363.9|368.06|363.96|366.53|362.43|264
1627137900000|2021-07-24 14:45:00|368.02|363.92|367.75|363.65|368.23|364.13|367.47|363.37|376
1627138200000|2021-07-24 14:50:00|367.72|363.62|367.9|363.8|367.92|363.82|367.43|363.33|356
1627138500000|2021-07-24 14:55:00|367.89|363.79|366.88|362.78|367.9|363.8|366.85|362.75|391
1627138800000|2021-07-24 15:00:00|366.89|362.79|366.46|362.36|366.9|362.8|365.76|361.66|426
1627139100000|2021-07-24 15:05:00|366.47|362.37|367.33|363.23|367.33|363.23|366.16|362.06|350
1627139400000|2021-07-24 15:10:00|367.36|363.26|367.67|363.57|367.82|363.72|367.09|362.99|381
1627139700000|2021-07-24 15:15:00|367.63|363.53|367.6|363.5|368.17|364.07|367.37|363.27|367
1627140000000|2021-07-24 15:20:00|367.61|363.51|368.24|364.14|368.24|364.14|367.34|363.24|361
1627140300000|2021-07-24 15:25:00|368.25|364.15|367.54|363.44|368.65|364.55|367.19|363.09|456
1627140600000|2021-07-24 15:30:00|367.51|363.41|367.44|363.34|367.68|363.58|367.09|362.99|390
1627140900000|2021-07-24 15:35:00|367.46|363.36|366.64|362.54|367.46|363.36|366.16|362.06|420
1627141200000|2021-07-24 15:40:00|366.63|362.53|370.74|366.64|371.16|367.06|366.42|362.32|545
1627141500000|2021-07-24 15:45:00|370.75|366.65|369.41|365.31|370.95|366.85|369.23|365.13|472
1627141800000|2021-07-24 15:50:00|369.4|365.3|369.64|365.54|369.67|365.57|369.28|365.18|418
1627142100000|2021-07-24 15:55:00|369.65|365.55|368.65|364.55|369.65|365.55|368.39|364.29|457
1627142400000|2021-07-24 16:00:00|368.69|364.59|370.42|366.32|371.1|367|368.59|364.49|643
1627142700000|2021-07-24 16:05:00|370.43|366.33|369.59|365.49|370.48|366.38|369.08|364.98|536
1627143000000|2021-07-24 16:10:00|369.56|365.46|372.34|368.24|372.87|368.77|369.23|365.13|550
1627143300000|2021-07-24 16:15:00|372.4|368.3|375.35|371.25|376.03|371.93|372.38|368.28|839
1627143600000|2021-07-24 16:20:00|375.37|371.27|374.61|370.51|375.91|371.81|373.96|369.86|705
1627143900000|2021-07-24 16:25:00|374.62|370.52|373.47|369.37|375.33|371.23|373.28|369.18|782
1627144200000|2021-07-24 16:30:00|373.46|369.36|373.38|369.28|373.92|369.82|373.15|369.05|694
1627144500000|2021-07-24 16:35:00|373.37|369.27|373.25|369.15|373.78|369.68|373.15|369.05|493
1627144800000|2021-07-24 16:40:00|373.27|369.17|373.41|369.31|373.88|369.78|372.84|368.74|617
1627145100000|2021-07-24 16:45:00|373.38|369.28|374.35|370.25|374.61|370.51|373.2|369.1|525
1627145400000|2021-07-24 16:50:00|374.39|370.29|374.71|370.61|374.92|370.82|373.84|369.74|716
1627145700000|2021-07-24 16:55:00|374.72|370.62|374.6|370.5|374.98|370.88|374.42|370.32|453
1627146000000|2021-07-24 17:00:00|374.57|370.47|374.61|370.51|374.61|370.51|373.49|369.39|495
1627146300000|2021-07-24 17:05:00|374.66|370.56|374.52|370.42|374.7|370.6|373.94|369.84|531
1627146600000|2021-07-24 17:10:00|374.51|370.41|374.63|370.53|374.65|370.55|374.02|369.92|380
1627146900000|2021-07-24 17:15:00|374.62|370.52|374.56|370.46|374.67|370.57|374.26|370.16|367
1627147200000|2021-07-24 17:20:00|374.58|370.48|375.11|371.01|375.45|371.35|374.44|370.34|435
1627147500000|2021-07-24 17:25:00|375.13|371.03|373.36|369.26|375.5|371.4|373.28|369.18|540
1627147800000|2021-07-24 17:30:00|373.37|369.27|374.12|370.02|374.24|370.14|373.36|369.26|458
1627148100000|2021-07-24 17:35:00|374.08|369.98|373.88|369.78|374.08|369.98|373.53|369.43|354
1627148400000|2021-07-24 17:40:00|373.87|369.77|372.08|367.98|373.88|369.78|371.49|367.39|550
1627148700000|2021-07-24 17:45:00|372.12|368.02|372.97|368.87|373.13|369.03|371.66|367.56|564
1627149000000|2021-07-24 17:50:00|372.99|368.89|372.38|368.28|373.07|368.97|372.1|368|499
1627149300000|2021-07-24 17:55:00|372.36|368.26|371.11|367.01|372.44|368.34|370.75|366.65|432
1627149600000|2021-07-24 18:00:00|371.14|367.04|371.51|367.41|372.11|368.01|371.13|367.03|461
1627149900000|2021-07-24 18:05:00|371.54|367.44|371.77|367.67|371.8|367.7|371.02|366.92|457
1627150200000|2021-07-24 18:10:00|371.79|367.69|371.6|367.5|372.06|367.96|371.06|366.96|513
1627150500000|2021-07-24 18:15:00|371.57|367.47|371.49|367.39|371.69|367.59|370.96|366.86|464
1627150800000|2021-07-24 18:20:00|371.5|367.4|370.8|366.7|371.5|367.4|370.27|366.17|378
1627151100000|2021-07-24 18:25:00|370.83|366.73|370.68|366.58|370.86|366.76|370.22|366.12|393
1627151400000|2021-07-24 18:30:00|370.63|366.53|370.64|366.54|371.06|366.96|370.25|366.15|419
1627151700000|2021-07-24 18:35:00|370.65|366.55|370.61|366.51|370.9|366.8|370.16|366.06|369
1627152000000|2021-07-24 18:40:00|370.58|366.48|369.86|365.76|370.59|366.49|369.73|365.63|447
1627152300000|2021-07-24 18:45:00|369.88|365.78|369.31|365.21|369.96|365.86|368.89|364.79|414
1627152600000|2021-07-24 18:50:00|369.29|365.19|370.21|366.11|370.31|366.21|368.98|364.88|407
1627152900000|2021-07-24 18:55:00|370.24|366.14|370.42|366.32|371.08|366.98|369.97|365.87|361
1627153200000|2021-07-24 19:00:00|370.44|366.34|368.89|364.79|370.44|366.34|368.85|364.75|522
1627153500000|2021-07-24 19:05:00|368.9|364.8|369.14|365.04|369.57|365.47|368.84|364.74|427
1627153800000|2021-07-24 19:10:00|369.15|365.05|369.7|365.6|369.73|365.63|369.09|364.99|353
1627154100000|2021-07-24 19:15:00|369.71|365.61|369.12|365.02|369.71|365.61|368.95|364.85|270
1627154400000|2021-07-24 19:20:00|369.15|365.05|367.33|363.23|369.16|365.06|367.26|363.16|497
1627154700000|2021-07-24 19:25:00|367.36|363.26|368.27|364.17|368.66|364.56|367.26|363.16|475
1627155000000|2021-07-24 19:30:00|368.26|364.16|368.07|363.97|368.43|364.33|367.4|363.3|450
1627155300000|2021-07-24 19:35:00|368.06|363.96|367.66|363.56|368.07|363.97|367.4|363.3|367
1627155600000|2021-07-24 19:40:00|367.56|363.46|366.98|362.88|368|363.9|366.96|362.86|427
1627155900000|2021-07-24 19:45:00|366.99|362.89|365.68|361.58|367.04|362.94|365.35|361.25|606
1627156200000|2021-07-24 19:50:00|365.69|361.59|367.07|362.97|367.41|363.31|365.36|361.26|552
1627156500000|2021-07-24 19:55:00|367.05|362.95|366.6|362.5|367.2|363.1|366.56|362.46|370
1627156800000|2021-07-24 20:00:00|366.59|362.49|367.15|363.05|367.28|363.18|366.11|362.01|482
1627157100000|2021-07-24 20:05:00|367.14|363.04|366.61|362.51|367.22|363.12|366.52|362.42|320
1627157400000|2021-07-24 20:10:00|366.62|362.52|366.96|362.86|367.12|363.02|365.85|361.75|389
1627157700000|2021-07-24 20:15:00|366.92|362.82|366.22|362.12|366.92|362.82|365.55|361.45|433
1627158000000|2021-07-24 20:20:00|366.23|362.13|365.16|361.06|366.24|362.14|364.8|360.7|466
1627158300000|2021-07-24 20:25:00|365.15|361.05|365.2|361.1|365.54|361.44|364.15|360.05|581
1627158600000|2021-07-24 20:30:00|365.16|361.06|365.94|361.84|366.38|362.28|364.68|360.58|418
1627158900000|2021-07-24 20:35:00|365.96|361.86|365.36|361.26|366.08|361.98|364.63|360.53|452
1627159200000|2021-07-24 20:40:00|365.33|361.23|365.1|361|365.51|361.41|364.73|360.63|383
1627159500000|2021-07-24 20:45:00|365.13|361.03|365.82|361.72|365.96|361.86|364.86|360.76|503
1627159800000|2021-07-24 20:50:00|365.81|361.71|365.76|361.66|365.92|361.82|365.07|360.97|292
1627160100000|2021-07-24 20:55:00|365.75|361.65|365.73|361.63|365.76|361.66|365.42|361.32|285
1627160400000|2021-07-24 21:00:00|365.72|361.62|365.46|361.36|365.73|361.63|364.78|360.68|390
1627160700000|2021-07-24 21:05:00|365.47|361.37|366.07|361.97|366.2|362.1|365.36|361.26|308
1627161000000|2021-07-24 21:10:00|366.08|361.98|365.91|361.81|366.1|362|365.53|361.43|348
1627161300000|2021-07-24 21:15:00|365.9|361.8|365.71|361.61|365.91|361.81|365.49|361.39|274
1627161600000|2021-07-24 21:20:00|365.73|361.63|366.41|362.31|366.43|362.33|365.53|361.43|319
1627161900000|2021-07-24 21:25:00|366.4|362.3|365.91|361.81|366.54|362.44|365.85|361.75|354
1627162200000|2021-07-24 21:30:00|365.92|361.82|366.06|361.96|366.1|362|365.91|361.81|321
1627162500000|2021-07-24 21:35:00|366.05|361.95|365.87|361.77|366.07|361.97|365.85|361.75|283
1627162800000|2021-07-24 21:40:00|365.85|361.75|366.8|362.7|366.83|362.73|365.83|361.73|309
1627163100000|2021-07-24 21:45:00|366.79|362.69|367.96|363.86|368.07|363.97|366.71|362.61|431
1627163400000|2021-07-24 21:50:00|367.97|363.87|367.68|363.58|368.03|363.93|367.37|363.27|348
1627163700000|2021-07-24 21:55:00|367.69|363.59|367.68|363.58|367.81|363.71|367.15|363.05|345
1627164000000|2021-07-24 22:00:00|367.69|363.59|366.66|362.56|367.71|363.61|366.39|362.29|343
1627164300000|2021-07-24 22:05:00|366.68|362.58|366.42|362.32|366.72|362.62|365.78|361.68|336
1627164600000|2021-07-24 22:10:00|366.41|362.31|366.19|362.09|366.77|362.67|365|360.9|488
1627164900000|2021-07-24 22:15:00|366.22|362.12|365.74|361.64|366.83|362.73|365.43|361.33|516
1627165200000|2021-07-24 22:20:00|365.75|361.65|367.06|362.96|367.26|363.16|365.74|361.64|494
1627165500000|2021-07-24 22:25:00|367.07|362.97|366.77|362.67|367.51|363.41|366.64|362.54|417
1627165800000|2021-07-24 22:30:00|366.76|362.66|366.77|362.67|367.11|363.01|366.37|362.27|532
1627166100000|2021-07-24 22:35:00|366.72|362.62|366.5|362.4|367.21|363.11|366.48|362.38|316
1627166400000|2021-07-24 22:40:00|366.49|362.39|366.59|362.49|366.99|362.89|366.44|362.34|378
1627166700000|2021-07-24 22:45:00|366.6|362.5|366.66|362.56|366.7|362.6|365.8|361.7|412
1627167000000|2021-07-24 22:50:00|366.65|362.55|366.46|362.36|366.71|362.61|365.91|361.81|354
1627167300000|2021-07-24 22:55:00|366.47|362.37|367.61|363.51|367.76|363.66|366.47|362.37|478
1627167600000|2021-07-24 23:00:00|367.62|363.52|366.21|362.11|367.63|363.53|366.04|361.94|408
1627167900000|2021-07-24 23:05:00|366.22|362.12|367.37|363.27|367.49|363.39|366.2|362.1|459
1627168200000|2021-07-24 23:10:00|367.36|363.26|366.18|362.08|367.38|363.28|365.96|361.86|415
1627168500000|2021-07-24 23:15:00|366.17|362.07|367.4|363.3|367.41|363.31|366.17|362.07|349
1627168800000|2021-07-24 23:20:00|367.41|363.31|367.51|363.41|367.53|363.43|366.44|362.34|349
1627169100000|2021-07-24 23:25:00|367.52|363.42|367.81|363.71|367.82|363.72|367.11|363.01|421
1627169400000|2021-07-24 23:30:00|367.78|363.68|367.87|363.77|368.41|364.31|367.39|363.29|444
1627169700000|2021-07-24 23:35:00|367.88|363.78|367.88|363.78|368.19|364.09|367.56|363.46|389
1627170000000|2021-07-24 23:40:00|367.89|363.79|368.51|364.41|368.82|364.72|367.88|363.78|393
1627170300000|2021-07-24 23:45:00|368.49|364.39|368.91|364.81|368.94|364.84|368.19|364.09|467
1627170600000|2021-07-24 23:50:00|368.9|364.8|368.85|364.75|368.99|364.89|368.54|364.44|412
1627170900000|2021-07-24 23:55:00|368.86|364.76|368.91|364.81|369.26|365.16|368.73|364.63|382
1627171200000|2021-07-25 00:00:00|368.93|364.83|368.54|364.44|369.29|365.19|367.62|363.52|595
1627171500000|2021-07-25 00:05:00|368.53|364.43|370.02|365.92|370.14|366.04|368.53|364.43|532
1627171800000|2021-07-25 00:10:00|370.03|365.93|370.28|366.18|370.28|366.18|369.72|365.62|354
1627172100000|2021-07-25 00:15:00|370.29|366.19|370.64|366.54|370.72|366.62|369.93|365.83|437
1627172400000|2021-07-25 00:20:00|370.66|366.56|370.97|366.87|371.16|367.06|370.41|366.31|438
1627172700000|2021-07-25 00:25:00|370.99|366.89|368.66|364.56|371.39|367.29|368.13|364.03|693
1627173000000|2021-07-25 00:30:00|368.67|364.57|367.49|363.39|369.42|365.32|366.97|362.87|651
1627173300000|2021-07-25 00:35:00|367.51|363.41|366.97|362.87|367.63|363.53|366.91|362.81|477
1627173600000|2021-07-25 00:40:00|366.96|362.86|365.11|361.01|366.97|362.87|364.97|360.87|606
1627173900000|2021-07-25 00:45:00|365.09|360.99|362.98|358.88|365.09|360.99|362.76|358.66|657
1627174200000|2021-07-25 00:50:00|362.94|358.84|363.46|359.36|363.96|359.86|362.94|358.84|516
1627174500000|2021-07-25 00:55:00|363.47|359.37|363.92|359.82|363.95|359.85|362.87|358.77|372
1627174800000|2021-07-25 01:00:00|363.89|359.79|362.27|358.17|363.89|359.79|360.08|355.98|710
1627175100000|2021-07-25 01:05:00|362.31|358.21|363.82|359.72|363.93|359.83|362.08|357.98|496
1627175400000|2021-07-25 01:10:00|363.81|359.71|364.62|360.52|364.63|360.53|363.36|359.26|453
1627175700000|2021-07-25 01:15:00|364.6|360.5|363.69|359.59|364.63|360.53|363.1|359|540
1627176000000|2021-07-25 01:20:00|363.68|359.58|362.66|358.56|363.88|359.78|362.05|357.95|462
1627176300000|2021-07-25 01:25:00|362.67|358.57|362.59|358.49|363.62|359.52|362.52|358.42|444
1627176600000|2021-07-25 01:30:00|362.58|358.48|363.17|359.07|363.26|359.16|361.93|357.83|461
1627176900000|2021-07-25 01:35:00|363.18|359.08|363.24|359.14|363.55|359.45|362.91|358.81|359
1627177200000|2021-07-25 01:40:00|363.22|359.12|363.19|359.09|363.34|359.24|362.49|358.39|392
1627177500000|2021-07-25 01:45:00|363.21|359.11|361.88|357.78|363.25|359.15|361.41|357.31|415
1627177800000|2021-07-25 01:50:00|361.87|357.77|361.16|357.06|363.03|358.93|361.16|357.06|460
1627178100000|2021-07-25 01:55:00|361.14|357.04|361.14|357.04|361.28|357.18|360.62|356.52|585
1627178400000|2021-07-25 02:00:00|361.13|357.03|361.06|356.96|362.29|358.19|360.92|356.82|442
1627178700000|2021-07-25 02:05:00|361.04|356.94|361.81|357.71|362.13|358.03|360.6|356.5|480
1627179000000|2021-07-25 02:10:00|361.8|357.7|362.34|358.24|362.71|358.61|361.6|357.5|539
1627179300000|2021-07-25 02:15:00|362.32|358.22|363.22|359.12|363.52|359.42|362.31|358.21|515
1627179600000|2021-07-25 02:20:00|363.24|359.14|362.96|358.86|363.61|359.51|362.61|358.51|421
1627179900000|2021-07-25 02:25:00|363|358.9|362.32|358.22|363.01|358.91|362.05|357.95|394
1627180200000|2021-07-25 02:30:00|362.33|358.23|363.03|358.93|363.23|359.13|362.29|358.19|464
1627180500000|2021-07-25 02:35:00|363.02|358.92|362.79|358.69|363.15|359.05|362.59|358.49|399
1627180800000|2021-07-25 02:40:00|362.8|358.7|363.2|359.1|363.29|359.19|362.76|358.66|384
1627181100000|2021-07-25 02:45:00|363.19|359.09|363.85|359.75|364.26|360.16|363.09|358.99|346
1627181400000|2021-07-25 02:50:00|363.83|359.73|364.78|360.68|364.87|360.77|363.83|359.73|430
1627181700000|2021-07-25 02:55:00|364.77|360.67|364.97|360.87|365.24|361.14|364.74|360.64|430
1627182000000|2021-07-25 03:00:00|364.96|360.86|365.52|361.42|365.57|361.47|364.65|360.55|413
1627182300000|2021-07-25 03:05:00|365.5|361.4|365.54|361.44|365.65|361.55|365.23|361.13|336
1627182600000|2021-07-25 03:10:00|365.65|361.55|365.13|361.03|365.65|361.55|364.98|360.88|426
1627182900000|2021-07-25 03:15:00|365.12|361.02|365.01|360.91|365.56|361.46|364.46|360.36|514
1627183200000|2021-07-25 03:20:00|365.02|360.92|364.97|360.87|365.11|361.01|364.54|360.44|401
1627183500000|2021-07-25 03:25:00|364.95|360.85|365.83|361.73|365.99|361.89|364.93|360.83|393
1627183800000|2021-07-25 03:30:00|365.82|361.72|365.83|361.73|365.99|361.89|365.27|361.17|409
1627184100000|2021-07-25 03:35:00|365.76|361.66|365.87|361.77|366.26|362.16|365.52|361.42|396
1627184400000|2021-07-25 03:40:00|365.86|361.76|365.55|361.45|366.13|362.03|365.37|361.27|309
1627184700000|2021-07-25 03:45:00|365.53|361.43|365.31|361.21|365.56|361.46|365.18|361.08|313
1627185000000|2021-07-25 03:50:00|365.3|361.2|365.15|361.05|365.52|361.42|365.13|361.03|257
1627185300000|2021-07-25 03:55:00|365.14|361.04|364|359.9|365.15|361.05|363.62|359.52|543
1627185600000|2021-07-25 04:00:00|363.99|359.89|364.67|360.57|365|360.9|363.85|359.75|509
1627185900000|2021-07-25 04:05:00|364.66|360.56|365.14|361.04|365.38|361.28|364.66|360.56|451
1627186200000|2021-07-25 04:10:00|365.11|361.01|364.05|359.95|365.21|361.11|363.97|359.87|408
1627186500000|2021-07-25 04:15:00|364.07|359.97|364.67|360.57|364.86|360.76|363.57|359.47|480
1627186800000|2021-07-25 04:20:00|364.66|360.56|367.58|363.48|369.39|365.29|364.66|360.56|713
1627187100000|2021-07-25 04:25:00|367.59|363.49|366.32|362.22|367.61|363.51|366.2|362.1|506
1627187400000|2021-07-25 04:30:00|366.31|362.21|367.94|363.84|368.18|364.08|366.11|362.01|459
1627187700000|2021-07-25 04:35:00|367.93|363.83|368.15|364.05|368.3|364.2|367.59|363.49|491
1627188000000|2021-07-25 04:40:00|368.13|364.03|368.32|364.22|368.96|364.86|368.07|363.97|492
1627188300000|2021-07-25 04:45:00|368.38|364.28|367.94|363.84|368.56|364.46|367.48|363.38|438
1627188600000|2021-07-25 04:50:00|367.96|363.86|367|362.9|368.07|363.97|366.85|362.75|444
1627188900000|2021-07-25 04:55:00|367.02|362.92|367.26|363.16|367.6|363.5|366.91|362.81|461
1627189200000|2021-07-25 05:00:00|367.27|363.17|367.49|363.39|367.86|363.76|367.02|362.92|440
1627189500000|2021-07-25 05:05:00|367.47|363.37|367.11|363.01|367.89|363.79|367.11|363.01|332
1627189800000|2021-07-25 05:10:00|367.14|363.04|367.33|363.23|367.77|363.67|366.98|362.88|428
1627190100000|2021-07-25 05:15:00|367.34|363.24|367.71|363.61|368.19|364.09|367.05|362.95|371
1627190400000|2021-07-25 05:20:00|367.72|363.62|366.47|362.37|368.41|364.31|366.47|362.37|532
1627190700000|2021-07-25 05:25:00|366.49|362.39|366.35|362.25|366.69|362.59|365.34|361.24|654
1627191000000|2021-07-25 05:30:00|366.38|362.28|367.74|363.64|367.94|363.84|366.14|362.04|529
1627191300000|2021-07-25 05:35:00|367.73|363.63|368.08|363.98|368.1|364|367.59|363.49|324
1627191600000|2021-07-25 05:40:00|368.09|363.99|367.3|363.2|368.09|363.99|367.12|363.02|486
1627191900000|2021-07-25 05:45:00|367.31|363.21|366.66|362.56|367.52|363.42|366.03|361.93|430
1627192200000|2021-07-25 05:50:00|366.65|362.55|366.8|362.7|367.02|362.92|366.45|362.35|455
1627192500000|2021-07-25 05:55:00|366.81|362.71|366.61|362.51|366.82|362.72|366.24|362.14|360
1627192800000|2021-07-25 06:00:00|366.6|362.5|367.01|362.91|367.04|362.94|366.21|362.11|437
1627193100000|2021-07-25 06:05:00|367.02|362.92|367.24|363.14|367.43|363.33|366.93|362.83|378
1627193400000|2021-07-25 06:10:00|367.23|363.13|367.38|363.28|367.53|363.43|367.21|363.11|373
1627193700000|2021-07-25 06:15:00|367.4|363.3|368.4|364.3|368.41|364.31|367.36|363.26|431
1627194000000|2021-07-25 06:20:00|368.39|364.29|366.35|362.25|368.44|364.34|366.35|362.25|471
1627194300000|2021-07-25 06:25:00|366.34|362.24|366.63|362.53|367.04|362.94|366.34|362.24|360
1627194600000|2021-07-25 06:30:00|366.66|362.56|366.92|362.82|367.21|363.11|366.63|362.53|410
1627194900000|2021-07-25 06:35:00|366.93|362.83|366.83|362.73|366.93|362.83|366.62|362.52|307
1627195200000|2021-07-25 06:40:00|366.82|362.72|367.28|363.18|367.4|363.3|366.42|362.32|441
1627195500000|2021-07-25 06:45:00|367.23|363.13|367.28|363.18|367.64|363.54|367.11|363.01|478
1627195800000|2021-07-25 06:50:00|367.29|363.19|367.94|363.84|368.15|364.05|367.06|362.96|428
1627196100000|2021-07-25 06:55:00|367.92|363.82|367.32|363.22|368.08|363.98|367.18|363.08|432
1627196400000|2021-07-25 07:00:00|367.33|363.23|368|363.9|368.11|364.01|367.33|363.23|400
1627196700000|2021-07-25 07:05:00|368.01|363.91|368.26|364.16|368.34|364.24|367.78|363.68|462
1627197000000|2021-07-25 07:10:00|368.25|364.15|369.22|365.12|369.22|365.12|367.87|363.77|445
1627197300000|2021-07-25 07:15:00|369.2|365.1|368.68|364.58|369.52|365.42|368.28|364.18|655
1627197600000|2021-07-25 07:20:00|368.69|364.59|368.33|364.23|368.75|364.65|367.02|362.92|743
1627197900000|2021-07-25 07:25:00|368.32|364.22|368.53|364.43|368.64|364.54|368.11|364.01|488
1627198200000|2021-07-25 07:30:00|368.57|364.47|369.89|365.79|369.95|365.85|368.57|364.47|446
1627198500000|2021-07-25 07:35:00|369.9|365.8|370.08|365.98|370.13|366.03|369.88|365.78|401
1627198800000|2021-07-25 07:40:00|370.09|365.99|370.63|366.53|370.66|366.56|370.03|365.93|308
1627199100000|2021-07-25 07:45:00|370.62|366.52|370.64|366.54|370.76|366.66|370.3|366.2|355
1627199400000|2021-07-25 07:50:00|370.62|366.52|370.22|366.12|370.81|366.71|370.04|365.94|386
1627199700000|2021-07-25 07:55:00|370.23|366.13|369.91|365.81|370.3|366.2|369.69|365.59|422
1627200000000|2021-07-25 08:00:00|369.9|365.8|370.35|366.25|370.36|366.26|369.52|365.42|436
1627200300000|2021-07-25 08:05:00|370.34|366.24|370.46|366.36|370.48|366.38|370.12|366.02|343
1627200600000|2021-07-25 08:10:00|370.47|366.37|370.46|366.36|370.58|366.48|370.25|366.15|392
1627200900000|2021-07-25 08:15:00|370.45|366.35|370.03|365.93|370.85|366.75|370|365.9|390
1627201200000|2021-07-25 08:20:00|370.04|365.94|370.25|366.15|370.28|366.18|369.79|365.69|416
1627201500000|2021-07-25 08:25:00|370.24|366.14|370.11|366.01|370.54|366.44|370.01|365.91|353
1627201800000|2021-07-25 08:30:00|370.12|366.02|369.17|365.07|370.14|366.04|368.79|364.69|407
1627202100000|2021-07-25 08:35:00|369.18|365.08|368.72|364.62|369.38|365.28|368.29|364.19|396
1627202400000|2021-07-25 08:40:00|368.73|364.63|368.7|364.6|369.14|365.04|368.63|364.53|329
1627202700000|2021-07-25 08:45:00|368.73|364.63|366.93|362.83|368.73|364.63|366.72|362.62|419
1627203000000|2021-07-25 08:50:00|366.92|362.82|367.43|363.33|367.48|363.38|366.8|362.7|437
1627203300000|2021-07-25 08:55:00|367.4|363.3|367.49|363.39|367.52|363.42|366.87|362.77|369
1627203600000|2021-07-25 09:00:00|367.5|363.4|367.16|363.06|367.66|363.56|366.95|362.85|408
1627203900000|2021-07-25 09:05:00|367.17|363.07|366.79|362.69|367.45|363.35|366.63|362.53|350
1627204200000|2021-07-25 09:10:00|366.78|362.68|366.83|362.73|367.09|362.99|366.51|362.41|313
1627204500000|2021-07-25 09:15:00|366.85|362.75|366.9|362.8|366.97|362.87|365.73|361.63|527
1627204800000|2021-07-25 09:20:00|366.91|362.81|367.2|363.1|367.38|363.28|366.26|362.16|403
1627205100000|2021-07-25 09:25:00|367.21|363.11|367.17|363.07|367.42|363.32|367.06|362.96|292
1627205400000|2021-07-25 09:30:00|367.16|363.06|367.96|363.86|368.55|364.45|367.03|362.93|434
1627205700000|2021-07-25 09:35:00|367.97|363.87|368.12|364.02|368.26|364.16|367.61|363.51|304
1627206000000|2021-07-25 09:40:00|368.11|364.01|367.68|363.58|368.15|364.05|367.18|363.08|464
1627206300000|2021-07-25 09:45:00|367.65|363.55|367.81|363.71|368.1|364|367.65|363.55|394
1627206600000|2021-07-25 09:50:00|367.83|363.73|367.74|363.64|368.09|363.99|367.61|363.51|440
1627206900000|2021-07-25 09:55:00|367.77|363.67|368.11|364.01|368.39|364.29|367.73|363.63|369
1627207200000|2021-07-25 10:00:00|368.1|364|368.39|364.29|369.05|364.95|367.97|363.87|465
1627207500000|2021-07-25 10:05:00|368.42|364.32|369.78|365.68|369.91|365.81|368.42|364.32|450
1627207800000|2021-07-25 10:10:00|369.76|365.66|370.86|366.76|370.93|366.83|369.76|365.66|434
1627208100000|2021-07-25 10:15:00|370.88|366.78|369.79|365.69|371.02|366.92|369.6|365.5|503
1627208400000|2021-07-25 10:20:00|369.77|365.67|370.9|366.8|371.04|366.94|369.72|365.62|453
1627208700000|2021-07-25 10:25:00|370.89|366.79|371.22|367.12|371.77|367.67|370.72|366.62|468
1627209000000|2021-07-25 10:30:00|371.23|367.13|370.26|366.16|371.4|367.3|370.13|366.03|454
1627209300000|2021-07-25 10:35:00|370.27|366.17|369.18|365.08|370.29|366.19|369.03|364.93|393
1627209600000|2021-07-25 10:40:00|369.2|365.1|367.69|363.59|369.24|365.14|367.58|363.48|358
1627209900000|2021-07-25 10:45:00|367.7|363.6|365.61|361.51|367.75|363.65|365.57|361.47|580
1627210200000|2021-07-25 10:50:00|365.62|361.52|365.68|361.58|366.08|361.98|365.57|361.47|443
1627210500000|2021-07-25 10:55:00|365.67|361.57|364.19|360.09|365.68|361.58|364.19|360.09|298
1627210800000|2021-07-25 11:00:00|364.14|360.04|364.95|360.85|365.32|361.22|363.19|359.09|501
1627211100000|2021-07-25 11:05:00|364.96|360.86|364.69|360.59|365.14|361.04|364.14|360.04|433
1627211400000|2021-07-25 11:10:00|364.7|360.6|365.07|360.97|365.09|360.99|364.62|360.52|449
1627211700000|2021-07-25 11:15:00|365.08|360.98|365.56|361.46|365.82|361.72|364.96|360.86|426
1627212000000|2021-07-25 11:20:00|365.55|361.45|364.63|360.53|365.75|361.65|364.03|359.93|390
1627212300000|2021-07-25 11:25:00|364.62|360.52|363.93|359.83|364.79|360.69|363.93|359.83|332
1627212600000|2021-07-25 11:30:00|363.92|359.82|364.27|360.17|364.81|360.71|363.22|359.12|413
1627212900000|2021-07-25 11:35:00|364.26|360.16|364.65|360.55|364.73|360.63|363.61|359.51|468
1627213200000|2021-07-25 11:40:00|364.64|360.54|364.48|360.38|364.89|360.79|364.32|360.22|293
1627213500000|2021-07-25 11:45:00|364.49|360.39|364.9|360.8|364.96|360.86|364.48|360.38|315
1627213800000|2021-07-25 11:50:00|364.91|360.81|364.2|360.1|365.16|361.06|363.9|359.8|305
1627214100000|2021-07-25 11:55:00|364.21|360.11|363.46|359.36|364.6|360.5|362.05|357.95|503
1627214400000|2021-07-25 12:00:00|363.45|359.35|362.55|358.45|363.6|359.5|362.25|358.15|698
1627214700000|2021-07-25 12:05:00|362.56|358.46|361.72|357.62|362.85|358.75|361.5|357.4|600
1627215000000|2021-07-25 12:10:00|361.7|357.6|362.2|358.1|362.75|358.65|361.63|357.53|518
1627215300000|2021-07-25 12:15:00|362.22|358.12|361.54|357.44|362.54|358.44|361.44|357.34|460
1627215600000|2021-07-25 12:20:00|361.55|357.45|361.61|357.51|362.56|358.46|361.52|357.42|463
1627215900000|2021-07-25 12:25:00|361.62|357.52|361.78|357.68|362.56|358.46|361.47|357.37|376
1627216200000|2021-07-25 12:30:00|361.79|357.69|362.55|358.45|363.01|358.91|361.78|357.68|478
1627216500000|2021-07-25 12:35:00|362.54|358.44|361.89|357.79|362.58|358.48|361.79|357.69|283
1627216800000|2021-07-25 12:40:00|361.87|357.77|361.83|357.73|363.42|359.32|361.68|357.58|437
1627217100000|2021-07-25 12:45:00|361.81|357.71|362.31|358.21|362.72|358.62|361.81|357.71|462
1627217400000|2021-07-25 12:50:00|362.32|358.22|362.54|358.44|362.82|358.72|362.32|358.22|335
1627217700000|2021-07-25 12:55:00|362.56|358.46|362.47|358.37|362.79|358.69|362.27|358.17|321
1627218000000|2021-07-25 13:00:00|362.46|358.36|363.27|359.17|363.55|359.45|362.46|358.36|435
1627218300000|2021-07-25 13:05:00|363.28|359.18|363.45|359.35|363.58|359.48|363.13|359.03|317
1627218600000|2021-07-25 13:10:00|363.44|359.34|361.76|357.66|363.44|359.34|361.21|357.11|407
1627218900000|2021-07-25 13:15:00|361.78|357.68|360.75|356.65|362.39|358.29|360.2|356.1|501
1627219200000|2021-07-25 13:20:00|360.76|356.66|360.19|356.09|361.26|357.16|360.17|356.07|573
1627219500000|2021-07-25 13:25:00|360.18|356.08|359.76|355.66|360.94|356.84|359.14|355.04|548
1627219800000|2021-07-25 13:30:00|359.77|355.67|360.01|355.91|360.84|356.74|359.38|355.28|540
1627220100000|2021-07-25 13:35:00|360|355.9|360.1|356|360.99|356.89|360|355.9|471
1627220400000|2021-07-25 13:40:00|360.09|355.99|361.19|357.09|361.44|357.34|360.08|355.98|481
1627220700000|2021-07-25 13:45:00|361.21|357.11|361.12|357.02|361.77|357.67|361.09|356.99|438
1627221000000|2021-07-25 13:50:00|361.11|357.01|361.69|357.59|362.08|357.98|361.09|356.99|411
1627221300000|2021-07-25 13:55:00|361.72|357.62|360.65|356.55|361.96|357.86|360.62|356.52|339
1627221600000|2021-07-25 14:00:00|360.66|356.56|360.03|355.93|360.86|356.76|359.7|355.6|436
1627221900000|2021-07-25 14:05:00|360.01|355.91|359.05|354.95|360.35|356.25|359.05|354.95|413
1627222200000|2021-07-25 14:10:00|359.01|354.91|358.98|354.88|359.52|355.42|358.84|354.74|383
1627222500000|2021-07-25 14:15:00|358.97|354.87|359.52|355.42|359.68|355.58|358.82|354.72|394
1627222800000|2021-07-25 14:20:00|359.53|355.43|358.03|353.93|359.84|355.74|357.62|353.52|593
1627223100000|2021-07-25 14:25:00|358.02|353.92|357.7|353.6|358.74|354.64|357.49|353.39|553
1627223400000|2021-07-25 14:30:00|357.68|353.58|358.8|354.7|358.83|354.73|357.09|352.99|491
1627223700000|2021-07-25 14:35:00|358.73|354.63|358.42|354.32|359.28|355.18|358.21|354.11|435
1627224000000|2021-07-25 14:40:00|358.45|354.35|358.56|354.46|359.24|355.14|358.31|354.21|429
1627224300000|2021-07-25 14:45:00|358.49|354.39|357.79|353.69|358.66|354.56|357.74|353.64|414
1627224600000|2021-07-25 14:50:00|357.78|353.68|359.13|355.03|359.15|355.05|357.77|353.67|321
1627224900000|2021-07-25 14:55:00|359.11|355.01|359.57|355.47|360.13|356.03|358.93|354.83|441
1627225200000|2021-07-25 15:00:00|359.5|355.4|360.79|356.69|360.8|356.7|358.98|354.88|459
1627225500000|2021-07-25 15:05:00|360.8|356.7|360.38|356.28|360.83|356.73|360.28|356.18|384
1627225800000|2021-07-25 15:10:00|360.37|356.27|360.02|355.92|360.76|356.66|360.01|355.91|305
1627226100000|2021-07-25 15:15:00|360.01|355.91|359.2|355.1|360.01|355.91|359.2|355.1|382
1627226400000|2021-07-25 15:20:00|359.19|355.09|358.7|354.6|359.66|355.56|358.07|353.97|451
1627226700000|2021-07-25 15:25:00|358.71|354.61|358.97|354.87|359.32|355.22|358.09|353.99|464
1627227000000|2021-07-25 15:30:00|358.98|354.88|360.07|355.97|360.15|356.05|358.66|354.56|486
1627227300000|2021-07-25 15:35:00|360.08|355.98|360.74|356.64|360.92|356.82|359.97|355.87|395
1627227600000|2021-07-25 15:40:00|360.77|356.67|360.26|356.16|360.77|356.67|359.93|355.83|330
1627227900000|2021-07-25 15:45:00|360.25|356.15|362.38|358.28|362.51|358.41|360.16|356.06|507
1627228200000|2021-07-25 15:50:00|362.39|358.29|361.19|357.09|362.54|358.44|361.04|356.94|475
1627228500000|2021-07-25 15:55:00|361.2|357.1|360.31|356.21|361.2|357.1|359.76|355.66|399
1627228800000|2021-07-25 16:00:00|360.32|356.22|360.71|356.61|360.74|356.64|358.55|354.45|592
1627229100000|2021-07-25 16:05:00|360.72|356.62|359.48|355.38|360.74|356.64|359.46|355.36|428
1627229400000|2021-07-25 16:10:00|359.5|355.4|358.7|354.6|359.67|355.57|358.52|354.42|310
1627229700000|2021-07-25 16:15:00|358.67|354.57|360.12|356.02|360.12|356.02|358.65|354.55|340
1627230000000|2021-07-25 16:20:00|360.14|356.04|361.31|357.21|361.53|357.43|360.13|356.03|446
1627230300000|2021-07-25 16:25:00|361.24|357.14|359.57|355.47|361.29|357.19|359.47|355.37|453
1627230600000|2021-07-25 16:30:00|359.59|355.49|360.48|356.38|361.16|357.06|359.59|355.49|415
1627230900000|2021-07-25 16:35:00|360.5|356.4|360.05|355.95|360.79|356.69|360.01|355.91|377
1627231200000|2021-07-25 16:40:00|359.97|355.87|359.25|355.15|360.06|355.96|359|354.9|404
1627231500000|2021-07-25 16:45:00|359.26|355.16|358.87|354.77|359.36|355.26|358.64|354.54|327
1627231800000|2021-07-25 16:50:00|358.88|354.78|359.5|355.4|359.56|355.46|358.88|354.78|316
1627232100000|2021-07-25 16:55:00|359.51|355.41|360.65|356.55|360.96|356.86|359.5|355.4|391
1627232400000|2021-07-25 17:00:00|360.64|356.54|360.29|356.19|360.91|356.81|359.25|355.15|441
1627232700000|2021-07-25 17:05:00|360.31|356.21|360.89|356.79|361.08|356.98|360.31|356.21|388
1627233000000|2021-07-25 17:10:00|360.88|356.78|361.16|357.06|361.73|357.63|360.82|356.72|397
1627233300000|2021-07-25 17:15:00|361.15|357.05|361.17|357.07|361.37|357.27|360.42|356.32|471
1627233600000|2021-07-25 17:20:00|361.16|357.06|362.13|358.03|362.46|358.36|360.87|356.77|379
1627233900000|2021-07-25 17:25:00|362.15|358.05|362.66|358.56|362.69|358.59|361.99|357.89|416
1627234200000|2021-07-25 17:30:00|362.67|358.57|362.43|358.33|362.76|358.66|361.9|357.8|470
1627234500000|2021-07-25 17:35:00|362.48|358.38|362.12|358.02|362.49|358.39|361.96|357.86|476
1627234800000|2021-07-25 17:40:00|362.11|358.01|362.03|357.93|362.14|358.04|361.48|357.38|353
1627235100000|2021-07-25 17:45:00|362.04|357.94|362.14|358.04|362.23|358.13|361.82|357.72|314
1627235400000|2021-07-25 17:50:00|362.16|358.06|362.55|358.45|362.82|358.72|361.99|357.89|400
1627235700000|2021-07-25 17:55:00|362.56|358.46|362.74|358.64|362.75|358.65|362.2|358.1|296
1627236000000|2021-07-25 18:00:00|362.75|358.65|363.51|359.41|363.59|359.49|362.5|358.4|348
1627236300000|2021-07-25 18:05:00|363.49|359.39|362.87|358.77|363.49|359.39|362.6|358.5|324
1627236600000|2021-07-25 18:10:00|362.86|358.76|363.21|359.11|363.26|359.16|362.64|358.54|365
1627236900000|2021-07-25 18:15:00|363.29|359.19|363.17|359.07|363.34|359.24|362.86|358.76|271
1627237200000|2021-07-25 18:20:00|363.18|359.08|363.08|358.98|363.2|359.1|362.92|358.82|222
1627237500000|2021-07-25 18:25:00|363.07|358.97|363.65|359.55|363.74|359.64|363.07|358.97|213
1627237800000|2021-07-25 18:30:00|363.64|359.54|363.52|359.42|363.74|359.64|363.27|359.17|274
1627238100000|2021-07-25 18:35:00|363.53|359.43|363.65|359.55|364.05|359.95|363.51|359.41|318
1627238400000|2021-07-25 18:40:00|363.67|359.57|363.94|359.84|363.94|359.84|363.3|359.2|248
1627238700000|2021-07-25 18:45:00|363.97|359.87|363.58|359.48|364.29|360.19|363.4|359.3|272
1627239000000|2021-07-25 18:50:00|363.59|359.49|363.54|359.44|364.05|359.95|363.5|359.4|263
1627239300000|2021-07-25 18:55:00|363.52|359.42|363.67|359.57|363.9|359.8|363.49|359.39|180
1627239600000|2021-07-25 19:00:00|363.68|359.58|364.17|360.07|364.27|360.17|363.64|359.54|331
1627239900000|2021-07-25 19:05:00|364.16|360.06|362.06|357.96|364.46|360.36|362.06|357.96|422
1627240200000|2021-07-25 19:10:00|362|357.9|363.15|359.05|363.48|359.38|361.98|357.88|477
1627240500000|2021-07-25 19:15:00|363.14|359.04|363.54|359.44|363.66|359.56|363.13|359.03|425
1627240800000|2021-07-25 19:20:00|363.51|359.41|363.82|359.72|364.07|359.97|363.46|359.36|356
1627241100000|2021-07-25 19:25:00|363.8|359.7|363.87|359.77|364.01|359.91|363.49|359.39|261
1627241400000|2021-07-25 19:30:00|363.88|359.78|364.5|360.4|364.86|360.76|363.86|359.76|368
1627241700000|2021-07-25 19:35:00|364.48|360.38|364.61|360.51|364.96|360.86|364.43|360.33|309
1627242000000|2021-07-25 19:40:00|364.59|360.49|363.94|359.84|364.62|360.52|362.91|358.81|470
1627242300000|2021-07-25 19:45:00|363.93|359.83|363|358.9|363.94|359.84|362.69|358.59|389
1627242600000|2021-07-25 19:50:00|363.01|358.91|362.87|358.77|363.54|359.44|362.84|358.74|336
1627242900000|2021-07-25 19:55:00|362.86|358.76|363.08|358.98|363.28|359.18|362.58|358.48|306
1627243200000|2021-07-25 20:00:00|363.05|358.95|361.63|357.53|363.05|358.95|361.49|357.39|428
1627243500000|2021-07-25 20:05:00|361.65|357.55|362.17|358.07|362.21|358.11|361.64|357.54|334
1627243800000|2021-07-25 20:10:00|362.16|358.06|362.6|358.5|362.85|358.75|362.12|358.02|383
1627244100000|2021-07-25 20:15:00|362.61|358.51|363.98|359.88|364.14|360.04|362.58|358.48|399
1627244400000|2021-07-25 20:20:00|363.97|359.87|363.4|359.3|364.15|360.05|363.11|359.01|288
1627244700000|2021-07-25 20:25:00|363.39|359.29|363.25|359.15|363.78|359.68|363.25|359.15|214
1627245000000|2021-07-25 20:30:00|363.26|359.16|363.43|359.33|363.74|359.64|363.13|359.03|267
1627245300000|2021-07-25 20:35:00|363.46|359.36|362.9|358.8|363.46|359.36|362.7|358.6|260
1627245600000|2021-07-25 20:40:00|362.92|358.82|363.32|359.22|363.48|359.38|362.9|358.8|233
1627245900000|2021-07-25 20:45:00|363.39|359.29|363.06|358.96|363.53|359.43|362.56|358.46|272
1627246200000|2021-07-25 20:50:00|363.03|358.93|363.89|359.79|363.98|359.88|363.01|358.91|288
1627246500000|2021-07-25 20:55:00|363.91|359.81|363.81|359.71|364.01|359.91|363.63|359.53|238
1627246800000|2021-07-25 21:00:00|363.83|359.73|363.29|359.19|363.96|359.86|363.29|359.19|301
1627247100000|2021-07-25 21:05:00|363.28|359.18|363.38|359.28|363.38|359.28|363.08|358.98|191
1627247400000|2021-07-25 21:10:00|363.43|359.33|363.13|359.03|363.45|359.35|363.1|359|191
1627247700000|2021-07-25 21:15:00|363.15|359.05|363.76|359.66|363.86|359.76|363.1|359|216
1627248000000|2021-07-25 21:20:00|363.78|359.68|364.9|360.8|365.07|360.97|363.73|359.63|311
1627248300000|2021-07-25 21:25:00|364.87|360.77|364.6|360.5|365.01|360.91|364.28|360.18|243
1627248600000|2021-07-25 21:30:00|364.7|360.6|363.9|359.8|364.7|360.6|363.52|359.42|271
1627248900000|2021-07-25 21:35:00|363.89|359.79|364.2|360.1|364.2|360.1|363.67|359.57|202
1627249200000|2021-07-25 21:40:00|364.19|360.09|364.14|360.04|364.2|360.1|363.81|359.71|195
1627249500000|2021-07-25 21:45:00|364.18|360.08|364.08|359.98|364.21|360.11|363.83|359.73|235
1627249800000|2021-07-25 21:50:00|364.06|359.96|363.9|359.8|364.21|360.11|363.88|359.78|161
1627250100000|2021-07-25 21:55:00|364|359.9|364.4|360.3|364.6|360.5|363.83|359.73|213
1627250400000|2021-07-25 22:00:00|364.44|360.34|363.48|359.38|364.47|360.37|363.48|359.38|189
1627250700000|2021-07-25 22:05:00|363.4|359.3|363.4|359.3|363.7|359.6|363.35|359.25|149
1627251000000|2021-07-25 22:10:00|363.47|359.37|363.58|359.48|363.65|359.55|363.37|359.27|122
1627251300000|2021-07-25 22:15:00|363.55|359.45|363.2|359.1|363.93|359.83|363.2|359.1|200
1627251600000|2021-07-25 22:20:00|363.3|359.2|363.21|359.11|363.3|359.2|362.69|358.59|219
1627251900000|2021-07-25 22:25:00|363.2|359.1|362.8|358.7|363.26|359.16|362.39|358.29|204
1627252200000|2021-07-25 22:30:00|362.83|358.73|363.91|359.81|364.21|360.11|362.75|358.65|289
1627252500000|2021-07-25 22:35:00|363.92|359.82|363.9|359.8|364.06|359.96|363.3|359.2|210
1627252800000|2021-07-25 22:40:00|363.93|359.83|363.61|359.51|363.94|359.84|363.38|359.28|248
1627253100000|2021-07-25 22:45:00|363.59|359.49|363.37|359.27|363.67|359.57|363.37|359.27|118
1627253400000|2021-07-25 22:50:00|363.36|359.26|363.37|359.27|363.45|359.35|363.01|358.91|210
1627253700000|2021-07-25 22:55:00|363.36|359.26|364.36|360.26|364.37|360.27|363.3|359.2|319
1627254000000|2021-07-25 23:00:00|364.35|360.25|364.81|360.71|364.85|360.75|363.98|359.88|290
1627254300000|2021-07-25 23:05:00|364.79|360.69|365.16|361.06|365.2|361.1|364.7|360.6|204
1627254600000|2021-07-25 23:10:00|365.14|361.04|364.31|360.21|365.82|361.72|363.97|359.87|336
1627254900000|2021-07-25 23:15:00|364.34|360.24|364.1|360|364.42|360.32|363.65|359.55|293
1627255200000|2021-07-25 23:20:00|364.11|360.01|365.15|361.05|365.15|361.05|363.8|359.7|364
1627255500000|2021-07-25 23:25:00|365.16|361.06|365.6|361.5|365.63|361.53|364.87|360.77|335
1627255800000|2021-07-25 23:30:00|365.59|361.49|366.25|362.15|366.29|362.19|365.59|361.49|333
1627256100000|2021-07-25 23:35:00|366.27|362.17|366.57|362.47|366.68|362.58|366.01|361.91|476
1627256400000|2021-07-25 23:40:00|366.56|362.46|367|362.9|367|362.9|366.17|362.07|491
1627256700000|2021-07-25 23:45:00|367.01|362.91|367.4|363.3|367.52|363.42|366.86|362.76|321
1627257000000|2021-07-25 23:50:00|367.49|363.39|367.51|363.41|367.84|363.74|366.82|362.72|401
1627257300000|2021-07-25 23:55:00|367.56|363.46|368.11|364.01|368.25|364.15|367.52|363.42|340
1627257600000|2021-07-26 00:00:00|368.07|363.97|368.15|364.05|368.33|364.23|365.98|361.88|460
1627257900000|2021-07-26 00:05:00|367.93|363.83|368.64|364.54|369.17|365.07|367.93|363.83|411
1627258200000|2021-07-26 00:10:00|368.63|364.53|371.94|367.84|371.94|367.84|368.1|364|565
1627258500000|2021-07-26 00:15:00|371.86|367.76|371.97|367.87|373.27|369.17|371.66|367.56|680
1627258800000|2021-07-26 00:20:00|371.94|367.84|372.69|368.59|372.85|368.75|371.65|367.55|603
1627259100000|2021-07-26 00:25:00|372.7|368.6|373.35|369.25|374.5|370.4|372.31|368.21|613
1627259400000|2021-07-26 00:30:00|373.46|369.36|373.61|369.51|374.09|369.99|372.78|368.68|599
1627259700000|2021-07-26 00:35:00|373.57|369.47|374.07|369.97|374.43|370.33|372.89|368.79|465
1627260000000|2021-07-26 00:40:00|374|369.9|374.65|370.55|374.77|370.67|373.52|369.42|443
1627260300000|2021-07-26 00:45:00|374.66|370.56|375.9|371.8|376.4|372.3|374.36|370.26|586
1627260600000|2021-07-26 00:50:00|375.93|371.83|376.24|372.14|376.25|372.15|374.94|370.84|651
1627260900000|2021-07-26 00:55:00|376.25|372.15|377.88|373.78|379.29|375.19|375.93|371.83|685
1627261200000|2021-07-26 01:00:00|377.87|373.77|382.77|378.67|385.64|381.54|377.87|373.77|936
1627261500000|2021-07-26 01:05:00|382.82|378.72|382.54|378.44|384.25|380.15|382.06|377.96|977
1627261800000|2021-07-26 01:10:00|382.49|378.39|385.28|381.18|386.77|382.67|382.15|378.05|953
1627262100000|2021-07-26 01:15:00|385.3|381.2|382.48|378.38|385.43|381.33|382.07|377.97|867
1627262400000|2021-07-26 01:20:00|382.47|378.37|384.22|380.12|384.26|380.16|382.36|378.26|767
1627262700000|2021-07-26 01:25:00|384.23|380.13|385.61|381.51|385.99|381.89|384.1|380|607
1627263000000|2021-07-26 01:30:00|385.57|381.47|388.23|384.13|388.23|384.13|385.23|381.13|541
1627263300000|2021-07-26 01:35:00|388.33|384.23|393.87|389.77|393.89|389.79|388.24|384.14|721
1627263600000|2021-07-26 01:40:00|393.82|389.72|390.97|386.87|393.88|389.78|389.57|385.47|884
1627263900000|2021-07-26 01:45:00|390.98|386.88|390.53|386.43|391.21|387.11|387.27|383.17|844
1627264200000|2021-07-26 01:50:00|390.54|386.44|389.74|385.64|390.9|386.8|388.45|384.35|710
1627264500000|2021-07-26 01:55:00|389.76|385.66|389.71|385.61|390.4|386.3|389.01|384.91|604
1627264800000|2021-07-26 02:00:00|389.72|385.62|388.85|384.75|390.39|386.29|388.48|384.38|638
1627265100000|2021-07-26 02:05:00|388.8|384.7|386.2|382.1|389.29|385.19|386.18|382.08|668
1627265400000|2021-07-26 02:10:00|386.24|382.14|387.15|383.05|387.8|383.7|386.15|382.05|633
1627265700000|2021-07-26 02:15:00|387.18|383.08|387.66|383.56|388.5|384.4|387.16|383.06|560
1627266000000|2021-07-26 02:20:00|387.62|383.52|388.16|384.06|388.5|384.4|387.08|382.98|551
1627266300000|2021-07-26 02:25:00|388.23|384.13|389.61|385.51|390.33|386.23|388.03|383.93|497
1627266600000|2021-07-26 02:30:00|389.6|385.5|389.67|385.57|390.5|386.4|388.96|384.86|555
1627266900000|2021-07-26 02:35:00|389.68|385.58|390.3|386.2|390.6|386.5|389.61|385.51|589
1627267200000|2021-07-26 02:40:00|390.28|386.18|389.46|385.36|390.4|386.3|387.73|383.63|597
1627267500000|2021-07-26 02:45:00|389.63|385.53|388.77|384.67|389.63|385.53|388.17|384.07|415
1627267800000|2021-07-26 02:50:00|388.76|384.66|389.44|385.34|389.68|385.58|388.58|384.48|425
1627268100000|2021-07-26 02:55:00|389.45|385.35|387.35|383.25|389.6|385.5|387.18|383.08|553
1627268400000|2021-07-26 03:00:00|387.39|383.29|387.96|383.86|388.9|384.8|387.25|383.15|690
1627268700000|2021-07-26 03:05:00|387.93|383.83|389.13|385.03|389.27|385.17|387.63|383.53|564
1627269000000|2021-07-26 03:10:00|389.09|384.99|389.43|385.33|389.8|385.7|388.57|384.47|669
1627269300000|2021-07-26 03:15:00|389.42|385.32|389.57|385.47|389.73|385.63|388.76|384.66|440
1627269600000|2021-07-26 03:20:00|389.53|385.43|389.45|385.35|390.4|386.3|389.18|385.08|398
1627269900000|2021-07-26 03:25:00|389.5|385.4|389.76|385.66|390.4|386.3|389.44|385.34|394
1627270200000|2021-07-26 03:30:00|389.75|385.65|389.55|385.45|390.27|386.17|389.1|385|395
1627270500000|2021-07-26 03:35:00|389.58|385.48|390.57|386.47|391.3|387.2|389.45|385.35|426
1627270800000|2021-07-26 03:40:00|390.58|386.48|389.8|385.7|390.66|386.56|389.22|385.12|375
1627271100000|2021-07-26 03:45:00|389.9|385.8|389.31|385.21|390.1|386|389.1|385|398
1627271400000|2021-07-26 03:50:00|389.23|385.13|390.6|386.5|390.67|386.57|389.17|385.07|448
1627271700000|2021-07-26 03:55:00|390.62|386.52|391.35|387.25|391.47|387.37|390.33|386.23|437
1627272000000|2021-07-26 04:00:00|391.3|387.2|391.64|387.54|392.5|388.4|391.13|387.03|513
1627272300000|2021-07-26 04:05:00|391.6|387.5|391.12|387.02|391.61|387.51|390.28|386.18|593
1627272600000|2021-07-26 04:10:00|391.15|387.05|392.28|388.18|392.49|388.39|390.99|386.89|489
1627272900000|2021-07-26 04:15:00|392.43|388.33|392.13|388.03|392.53|388.43|391.18|387.08|502
1627273200000|2021-07-26 04:20:00|392.14|388.04|392.5|388.4|392.64|388.54|391.76|387.66|598
1627273500000|2021-07-26 04:25:00|392.52|388.42|392.45|388.35|392.6|388.5|391.7|387.6|472
1627273800000|2021-07-26 04:30:00|392.42|388.32|391.45|387.35|392.63|388.53|390.64|386.54|553
1627274100000|2021-07-26 04:35:00|391.4|387.3|392.36|388.26|392.45|388.35|391.1|387|482
1627274400000|2021-07-26 04:40:00|392.32|388.22|393.05|388.95|393.29|389.19|391.65|387.55|437
1627274700000|2021-07-26 04:45:00|393.04|388.94|394.12|390.02|394.25|390.15|392.91|388.81|594
1627275000000|2021-07-26 04:50:00|394.15|390.05|393.6|389.5|394.5|390.4|393.32|389.22|528
1627275300000|2021-07-26 04:55:00|393.59|389.49|391.91|387.81|393.67|389.57|391.63|387.53|484
1627275600000|2021-07-26 05:00:00|391.9|387.8|391.63|387.53|393.37|389.27|391.5|387.4|466
1627275900000|2021-07-26 05:05:00|391.75|387.65|390.97|386.87|391.75|387.65|390.35|386.25|412
1627276200000|2021-07-26 05:10:00|391|386.9|391.59|387.49|391.6|387.5|390.88|386.78|402
1627276500000|2021-07-26 05:15:00|391.6|387.5|392.8|388.7|393.3|389.2|391.34|387.24|469
1627276800000|2021-07-26 05:20:00|392.73|388.63|393.99|389.89|394.45|390.35|392.7|388.6|507
1627277100000|2021-07-26 05:25:00|394|389.9|394.65|390.55|394.77|390.67|393.75|389.65|423
1627277400000|2021-07-26 05:30:00|394.61|390.51|393.8|389.7|394.9|390.8|393.35|389.25|436
1627277700000|2021-07-26 05:35:00|393.77|389.67|393.85|389.75|394.51|390.41|393.63|389.53|388
1627278000000|2021-07-26 05:40:00|393.86|389.76|394.2|390.1|394.6|390.5|393.83|389.73|416
1627278300000|2021-07-26 05:45:00|394.15|390.05|394.89|390.79|394.95|390.85|393.93|389.83|433
1627278600000|2021-07-26 05:50:00|394.87|390.77|394.15|390.05|395.5|391.4|393.42|389.32|558
1627278900000|2021-07-26 05:55:00|394.2|390.1|395.13|391.03|395.5|391.4|394.04|389.94|447
1627279200000|2021-07-26 06:00:00|395.14|391.04|394.97|390.87|395.45|391.35|394.2|390.1|545
1627279500000|2021-07-26 06:05:00|394.98|390.88|395.14|391.04|395.4|391.3|394.52|390.42|471
1627279800000|2021-07-26 06:10:00|395.22|391.12|395.57|391.47|395.63|391.53|394.87|390.77|537
1627280100000|2021-07-26 06:15:00|395.59|391.49|395.71|391.61|395.79|391.69|395.06|390.96|481
1627280400000|2021-07-26 06:20:00|395.7|391.6|397.3|393.2|397.41|393.31|395.23|391.13|653
1627280700000|2021-07-26 06:25:00|397.25|393.15|396.51|392.41|397.77|393.67|395.78|391.68|680
1627281000000|2021-07-26 06:30:00|396.57|392.47|396.97|392.87|397.91|393.81|396.54|392.44|616
1627281300000|2021-07-26 06:35:00|396.95|392.85|394.38|390.28|397.23|393.13|393.51|389.41|680
1627281600000|2021-07-26 06:40:00|394.53|390.43|394.81|390.71|395.67|391.57|394.26|390.16|619
1627281900000|2021-07-26 06:45:00|394.82|390.72|394|389.9|395.55|391.45|393.72|389.62|502
1627282200000|2021-07-26 06:50:00|393.82|389.72|392.28|388.18|394.29|390.19|391.53|387.43|615
1627282500000|2021-07-26 06:55:00|392.4|388.3|392.39|388.29|393|388.9|392.01|387.91|568
1627282800000|2021-07-26 07:00:00|392.41|388.31|393.9|389.8|394.07|389.97|392.38|388.28|563
1627283100000|2021-07-26 07:05:00|393.85|389.75|394.15|390.05|394.27|390.17|393.29|389.19|491
1627283400000|2021-07-26 07:10:00|394.11|390.01|394.87|390.77|394.9|390.8|394.1|390|442
1627283700000|2021-07-26 07:15:00|394.96|390.86|395.37|391.27|395.54|391.44|394.73|390.63|514
1627284000000|2021-07-26 07:20:00|395.38|391.28|394.53|390.43|395.42|391.32|394.16|390.06|408
1627284300000|2021-07-26 07:25:00|394.65|390.55|394.12|390.02|394.66|390.56|393.21|389.11|465
1627284600000|2021-07-26 07:30:00|394.11|390.01|392.72|388.62|394.32|390.22|392.62|388.52|473
1627284900000|2021-07-26 07:35:00|392.71|388.61|385.99|381.89|393.47|389.37|385.6|381.5|680
1627285200000|2021-07-26 07:40:00|385.96|381.86|386.82|382.72|388.55|384.45|384.65|380.55|870
1627285500000|2021-07-26 07:45:00|386.76|382.66|388.04|383.94|389.18|385.08|386.57|382.47|665
1627285800000|2021-07-26 07:50:00|388.05|383.95|387.5|383.4|389.35|385.25|387.45|383.35|593
1627286100000|2021-07-26 07:55:00|387.6|383.5|387.25|383.15|389.7|385.6|386.98|382.88|590
1627286400000|2021-07-26 08:00:00|387.28|383.18|386.3|382.2|389.25|385.15|386.23|382.13|626
1627286700000|2021-07-26 08:05:00|386.4|382.3|384.25|380.15|387.42|383.32|383.95|379.85|776
1627287000000|2021-07-26 08:10:00|384.21|380.11|385.57|381.47|385.7|381.6|383.24|379.14|703
1627287300000|2021-07-26 08:15:00|385.54|381.44|386.75|382.65|386.82|382.72|384.87|380.77|587
1627287600000|2021-07-26 08:20:00|386.68|382.58|386.61|382.51|387.5|383.4|386.34|382.24|531
1627287900000|2021-07-26 08:25:00|386.67|382.57|386.2|382.1|386.79|382.69|385.65|381.55|444
1627288200000|2021-07-26 08:30:00|386.15|382.05|387.54|383.44|387.65|383.55|386.1|382|476
1627288500000|2021-07-26 08:35:00|387.61|383.51|386.23|382.13|387.97|383.87|385.99|381.89|423
1627288800000|2021-07-26 08:40:00|386.26|382.16|387.76|383.66|387.93|383.83|385.45|381.35|385
1627289100000|2021-07-26 08:45:00|387.74|383.64|388.18|384.08|388.38|384.28|387.21|383.11|375
1627289400000|2021-07-26 08:50:00|388.17|384.07|388.76|384.66|389.22|385.12|387.9|383.8|477
1627289700000|2021-07-26 08:55:00|388.77|384.67|388.47|384.37|388.79|384.69|387.97|383.87|481
1627290000000|2021-07-26 09:00:00|388.48|384.38|389.35|385.25|389.63|385.53|387.91|383.81|514
1627290300000|2021-07-26 09:05:00|389.36|385.26|389.66|385.56|389.67|385.57|388.86|384.76|439
1627290600000|2021-07-26 09:10:00|389.64|385.54|388.84|384.74|389.64|385.54|388.4|384.3|443
1627290900000|2021-07-26 09:15:00|388.83|384.73|390.27|386.17|390.5|386.4|388.42|384.32|374
1627291200000|2021-07-26 09:20:00|390.28|386.18|390.78|386.68|390.89|386.79|389.82|385.72|396
1627291500000|2021-07-26 09:25:00|390.75|386.65|391.29|387.19|391.77|387.67|390.19|386.09|575
1627291800000|2021-07-26 09:30:00|391.12|387.02|389.98|385.88|391.79|387.69|389.66|385.56|511
1627292100000|2021-07-26 09:35:00|389.97|385.87|390.25|386.15|390.4|386.3|389.65|385.55|428
1627292400000|2021-07-26 09:40:00|390.26|386.16|388.7|384.6|390.34|386.24|388.6|384.5|385
1627292700000|2021-07-26 09:45:00|388.75|384.65|389.06|384.96|389.18|385.08|387.88|383.78|475
1627293000000|2021-07-26 09:50:00|389.03|384.93|389.21|385.11|389.68|385.58|388.41|384.31|424
1627293300000|2021-07-26 09:55:00|389.23|385.13|389.85|385.75|390.3|386.2|389.21|385.11|496
1627293600000|2021-07-26 10:00:00|389.83|385.73|391.06|386.96|391.15|387.05|389.18|385.08|438
1627293900000|2021-07-26 10:05:00|391.08|386.98|390.74|386.64|391.1|387|390.24|386.14|254
1627294200000|2021-07-26 10:10:00|390.8|386.7|391.2|387.1|391.35|387.25|390.43|386.33|285
1627294500000|2021-07-26 10:15:00|391.22|387.12|389.84|385.74|391.37|387.27|389.47|385.37|314
1627294800000|2021-07-26 10:20:00|389.81|385.71|389.73|385.63|390|385.9|388.99|384.89|354
1627295100000|2021-07-26 10:25:00|389.9|385.8|388.8|384.7|389.9|385.8|388.76|384.66|436
1627295400000|2021-07-26 10:30:00|388.93|384.83|390.95|386.85|391.1|387|388.23|384.13|552
1627295700000|2021-07-26 10:35:00|390.94|386.84|391.9|387.8|392.25|388.15|390.7|386.6|507
1627296000000|2021-07-26 10:40:00|391.95|387.85|392.05|387.95|393.25|389.15|391.32|387.22|543
1627296300000|2021-07-26 10:45:00|392.06|387.96|392.4|388.3|393.22|389.12|392.04|387.94|523
1627296600000|2021-07-26 10:50:00|392.45|388.35|392.23|388.13|392.57|388.47|391.55|387.45|452
1627296900000|2021-07-26 10:55:00|392.22|388.12|392.66|388.56|392.91|388.81|391.06|386.96|484
1627297200000|2021-07-26 11:00:00|392.6|388.5|389.88|385.78|392.67|388.57|389.48|385.38|699
1627297500000|2021-07-26 11:05:00|389.83|385.73|390.97|386.87|392.24|388.14|389.52|385.42|676
1627297800000|2021-07-26 11:10:00|390.87|386.77|390.9|386.8|391.3|387.2|390.47|386.37|510
1627298100000|2021-07-26 11:15:00|390.87|386.77|390.85|386.75|392.5|388.4|390.68|386.58|455
1627298400000|2021-07-26 11:20:00|390.87|386.77|390.7|386.6|391.1|387|390.26|386.16|293
1627298700000|2021-07-26 11:25:00|390.62|386.52|390.34|386.24|390.85|386.75|389.26|385.16|429
1627299000000|2021-07-26 11:30:00|390.36|386.26|391.04|386.94|392|387.9|390.22|386.12|408
1627299300000|2021-07-26 11:35:00|391.11|387.01|390.29|386.19|391.52|387.42|389.81|385.71|395
1627299600000|2021-07-26 11:40:00|390.4|386.3|390.2|386.1|391.01|386.91|389.85|385.75|298
1627299900000|2021-07-26 11:45:00|390.31|386.21|390.26|386.16|390.59|386.49|389.68|385.58|276
1627300200000|2021-07-26 11:50:00|390.3|386.2|390.7|386.6|390.74|386.64|389.8|385.7|321
1627300500000|2021-07-26 11:55:00|390.67|386.57|390.99|386.89|391.4|387.3|390.41|386.31|350
1627300800000|2021-07-26 12:00:00|390.97|386.87|391.55|387.45|391.8|387.7|390.97|386.87|488
1627301100000|2021-07-26 12:05:00|391.47|387.37|390.06|385.96|391.55|387.45|389.96|385.86|482
1627301400000|2021-07-26 12:10:00|390.08|385.98|391.69|387.59|391.73|387.63|388.71|384.61|659
1627301700000|2021-07-26 12:15:00|391.71|387.61|392.31|388.21|394.3|390.2|391.68|387.58|640
1627302000000|2021-07-26 12:20:00|392.33|388.23|394.7|390.6|394.72|390.62|392.13|388.03|569
1627302300000|2021-07-26 12:25:00|394.57|390.47|393.45|389.35|394.77|390.67|393.32|389.22|577
1627302600000|2021-07-26 12:30:00|393.5|389.4|393.45|389.35|394.65|390.55|393.36|389.26|563
1627302900000|2021-07-26 12:35:00|393.5|389.4|393|388.9|393.6|389.5|392.69|388.59|562
1627303200000|2021-07-26 12:40:00|393.01|388.91|392.36|388.26|393.02|388.92|391.93|387.83|315
1627303500000|2021-07-26 12:45:00|392.35|388.25|391.5|387.4|392.4|388.3|391.42|387.32|267
1627303800000|2021-07-26 12:50:00|391.52|387.42|391.57|387.47|392.1|388|391.45|387.35|290
1627304100000|2021-07-26 12:55:00|391.5|387.4|391.4|387.3|391.78|387.68|391.18|387.08|369
1627304400000|2021-07-26 13:00:00|391.41|387.31|386.41|382.31|391.42|387.32|385.53|381.43|814
1627304700000|2021-07-26 13:05:00|386.48|382.38|385.6|381.5|387.46|383.36|385.59|381.49|682
1627305000000|2021-07-26 13:10:00|385.63|381.53|384.7|380.6|386.56|382.46|383.82|379.72|742
1627305300000|2021-07-26 13:15:00|384.72|380.62|386.31|382.21|386.6|382.5|384.45|380.35|654
1627305600000|2021-07-26 13:20:00|386.3|382.2|387.27|383.17|387.39|383.29|386.25|382.15|548
1627305900000|2021-07-26 13:25:00|387.3|383.2|387.01|382.91|387.47|383.37|386.78|382.68|461
1627306200000|2021-07-26 13:30:00|387.05|382.95|385.81|381.71|387.44|383.34|385.44|381.34|513
1627306500000|2021-07-26 13:35:00|385.84|381.74|386.5|382.4|387.01|382.91|385.64|381.54|462
1627306800000|2021-07-26 13:40:00|386.49|382.39|387.69|383.59|388.13|384.03|386.49|382.39|320
1627307100000|2021-07-26 13:45:00|387.67|383.57|388.07|383.97|388.35|384.25|387.29|383.19|401
1627307400000|2021-07-26 13:50:00|388.08|383.98|388|383.9|388.67|384.57|387.9|383.8|454
1627307700000|2021-07-26 13:55:00|388.05|383.95|388.36|384.26|388.63|384.53|387.6|383.5|398
1627308000000|2021-07-26 14:00:00|388.35|384.25|389.91|385.81|389.92|385.82|388.05|383.95|467
1627308300000|2021-07-26 14:05:00|389.92|385.82|389.9|385.8|390.04|385.94|389.18|385.08|392
1627308600000|2021-07-26 14:10:00|389.95|385.85|390.7|386.6|390.7|386.6|389.84|385.74|319
1627308900000|2021-07-26 14:15:00|390.69|386.59|390.86|386.76|391.3|387.2|390.3|386.2|354
1627309200000|2021-07-26 14:20:00|390.87|386.77|390.98|386.88|391.3|387.2|390.58|386.48|263
1627309500000|2021-07-26 14:25:00|390.99|386.89|390.24|386.14|391|386.9|390.24|386.14|195
1627309800000|2021-07-26 14:30:00|390.22|386.12|388.97|384.87|390.34|386.24|387.59|383.49|464
1627310100000|2021-07-26 14:35:00|388.98|384.88|388.28|384.18|389.53|385.43|387.93|383.83|526
1627310400000|2021-07-26 14:40:00|388.27|384.17|386.92|382.82|388.62|384.52|386.48|382.38|500
1627310700000|2021-07-26 14:45:00|386.93|382.83|388.09|383.99|388.1|384|386.92|382.82|433
1627311000000|2021-07-26 14:50:00|388.06|383.96|387.79|383.69|388.45|384.35|387.78|383.68|330
1627311300000|2021-07-26 14:55:00|387.78|383.68|387.58|383.48|388.41|384.31|387.5|383.4|421
1627311600000|2021-07-26 15:00:00|387.64|383.54|387.3|383.2|388.13|384.03|386.7|382.6|450
1627311900000|2021-07-26 15:05:00|387.31|383.21|387.38|383.28|388.2|384.1|386.5|382.4|421
1627312200000|2021-07-26 15:10:00|387.37|383.27|388.08|383.98|388.15|384.05|387.33|383.23|320
1627312500000|2021-07-26 15:15:00|388.07|383.97|388.26|384.16|388.8|384.7|387.77|383.67|345
1627312800000|2021-07-26 15:20:00|388.27|384.17|388.54|384.44|388.55|384.45|387.69|383.59|368
1627313100000|2021-07-26 15:25:00|388.53|384.43|389.68|385.58|389.7|385.6|388.53|384.43|350
1627313400000|2021-07-26 15:30:00|389.69|385.59|390.21|386.11|390.6|386.5|389.66|385.56|411
1627313700000|2021-07-26 15:35:00|390.11|386.01|390.43|386.33|390.79|386.69|390.08|385.98|302
1627314000000|2021-07-26 15:40:00|390.42|386.32|390.83|386.73|391.3|387.2|390.3|386.2|384
1627314300000|2021-07-26 15:45:00|390.82|386.72|390.46|386.36|391.12|387.02|390.35|386.25|350
1627314600000|2021-07-26 15:50:00|390.43|386.33|392.04|387.94|392.14|388.04|389.6|385.5|406
1627314900000|2021-07-26 15:55:00|392.07|387.97|391.6|387.5|392.2|388.1|391.28|387.18|556
1627315200000|2021-07-26 16:00:00|391.55|387.45|390.81|386.71|392.17|388.07|390.59|386.49|642
1627315500000|2021-07-26 16:05:00|390.78|386.68|391.54|387.44|392.5|388.4|390.2|386.1|574
1627315800000|2021-07-26 16:10:00|391.55|387.45|391.73|387.63|392.1|388|391.29|387.19|531
1627316100000|2021-07-26 16:15:00|391.79|387.69|390.29|386.19|391.79|387.69|390.03|385.93|604
1627316400000|2021-07-26 16:20:00|390.25|386.15|390.14|386.04|390.54|386.44|389.9|385.8|497
1627316700000|2021-07-26 16:25:00|390.15|386.05|394.33|390.23|394.62|390.52|390.13|386.03|783
1627317000000|2021-07-26 16:30:00|394.39|390.29|392.87|388.77|394.51|390.41|392.31|388.21|567
1627317300000|2021-07-26 16:35:00|392.89|388.79|392.95|388.85|393.3|389.2|391.57|387.47|696
1627317600000|2021-07-26 16:40:00|392.94|388.84|391.26|387.16|393.01|388.91|390.3|386.2|662
1627317900000|2021-07-26 16:45:00|391.27|387.17|390.58|386.48|391.83|387.73|389.7|385.6|612
1627318200000|2021-07-26 16:50:00|390.63|386.53|390.98|386.88|391|386.9|390.12|386.02|438
1627318500000|2021-07-26 16:55:00|390.96|386.86|390.92|386.82|391.09|386.99|390.11|386.01|422
1627318800000|2021-07-26 17:00:00|390.97|386.87|389.26|385.16|391.18|387.08|389|384.9|593
1627319100000|2021-07-26 17:05:00|389.27|385.17|389.14|385.04|389.33|385.23|388.9|384.8|483
1627319400000|2021-07-26 17:10:00|389.15|385.05|389.76|385.66|389.86|385.76|389.11|385.01|491
1627319700000|2021-07-26 17:15:00|389.75|385.65|391.15|387.05|391.18|387.08|389.3|385.2|501
1627320000000|2021-07-26 17:20:00|391.11|387.01|392.24|388.14|392.36|388.26|391.07|386.97|523
1627320300000|2021-07-26 17:25:00|392.22|388.12|392.4|388.3|392.63|388.53|392.06|387.96|452
1627320600000|2021-07-26 17:30:00|392.39|388.29|393.14|389.04|393.14|389.04|392.38|388.28|373
1627320900000|2021-07-26 17:35:00|393.15|389.05|393.52|389.42|393.68|389.58|393|388.9|394
1627321200000|2021-07-26 17:40:00|393.5|389.4|392.8|388.7|393.51|389.41|392.71|388.61|377
1627321500000|2021-07-26 17:45:00|392.79|388.69|393.57|389.47|393.95|389.85|392.3|388.2|540
1627321800000|2021-07-26 17:50:00|393.56|389.46|393.39|389.29|393.56|389.46|392.67|388.57|497
1627322100000|2021-07-26 17:55:00|393.4|389.3|392.9|388.8|393.6|389.5|392.55|388.45|345
1627322400000|2021-07-26 18:00:00|392.92|388.82|392.38|388.28|392.92|388.82|392.18|388.08|339
1627322700000|2021-07-26 18:05:00|392.39|388.29|391.84|387.74|392.7|388.6|391|386.9|496
1627323000000|2021-07-26 18:10:00|391.87|387.77|391.37|387.27|391.87|387.77|390.32|386.22|516
1627323300000|2021-07-26 18:15:00|391.33|387.23|391.22|387.12|391.49|387.39|390.87|386.77|575
1627323600000|2021-07-26 18:20:00|391.24|387.14|391.46|387.36|391.66|387.56|390.93|386.83|352
1627323900000|2021-07-26 18:25:00|391.5|387.4|392.77|388.67|392.84|388.74|391.39|387.29|438
1627324200000|2021-07-26 18:30:00|392.76|388.66|392.12|388.02|392.76|388.66|392|387.9|431
1627324500000|2021-07-26 18:35:00|392.11|388.01|393.1|389|393.17|389.07|391.81|387.71|456
1627324800000|2021-07-26 18:40:00|393.09|388.99|393.29|389.19|394.06|389.96|393.04|388.94|569
1627325100000|2021-07-26 18:45:00|393.25|389.15|393.57|389.47|395.06|390.96|393.15|389.05|610
1627325400000|2021-07-26 18:50:00|393.59|389.49|393.78|389.68|394.45|390.35|393.15|389.05|626
1627325700000|2021-07-26 18:55:00|393.74|389.64|393.57|389.47|393.97|389.87|393.35|389.25|414
1627326000000|2021-07-26 19:00:00|393.58|389.48|393.59|389.49|393.7|389.6|392.66|388.56|496
1627326300000|2021-07-26 19:05:00|393.58|389.48|395.91|391.81|396.01|391.91|393.43|389.33|584
1627326600000|2021-07-26 19:10:00|396|391.9|400.04|395.94|401.97|397.87|395.56|391.46|811
1627326900000|2021-07-26 19:15:00|400.06|395.96|399.11|395.01|400.11|396.01|398.86|394.76|663
1627327200000|2021-07-26 19:20:00|399.1|395|400|395.9|400.51|396.41|398.75|394.65|740
1627327500000|2021-07-26 19:25:00|399.99|395.89|398.95|394.85|400.02|395.92|398.71|394.61|629
1627327800000|2021-07-26 19:30:00|398.96|394.86|398.18|394.08|399.15|395.05|397.72|393.62|521
1627328100000|2021-07-26 19:35:00|398.17|394.07|396.61|392.51|398.21|394.11|396.38|392.28|615
1627328400000|2021-07-26 19:40:00|396.7|392.6|395.17|391.07|396.7|392.6|394.64|390.54|729
1627328700000|2021-07-26 19:45:00|395.15|391.05|393.1|389|395.15|391.05|392.86|388.76|609
1627329000000|2021-07-26 19:50:00|393.11|389.01|393.45|389.35|393.45|389.35|392.4|388.3|605
1627329300000|2021-07-26 19:55:00|393.44|389.34|390.49|386.39|393.5|389.4|390.49|386.39|604
1627329600000|2021-07-26 20:00:00|390.48|386.38|386.02|381.92|390.99|386.89|384.5|380.4|1003
1627329900000|2021-07-26 20:05:00|386.06|381.96|383.66|379.56|386.53|382.43|383.1|379|873
1627330200000|2021-07-26 20:10:00|383.64|379.54|379.29|375.19|384.97|380.87|378.93|374.83|919
1627330500000|2021-07-26 20:15:00|379.24|375.14|381.64|377.54|382.63|378.53|379.24|375.14|822
1627330800000|2021-07-26 20:20:00|381.63|377.53|380.08|375.98|381.8|377.7|379.64|375.54|782
1627331100000|2021-07-26 20:25:00|380.12|376.02|376.78|372.68|380.12|376.02|373.76|369.66|967
1627331400000|2021-07-26 20:30:00|376.77|372.67|378.29|374.19|379.68|375.58|374.9|370.8|965
1627331700000|2021-07-26 20:35:00|378.3|374.2|377.9|373.8|379.7|375.6|377.24|373.14|800
1627332000000|2021-07-26 20:40:00|377.81|373.71|377.39|373.29|378.68|374.58|376.2|372.1|806
1627332300000|2021-07-26 20:45:00|377.4|373.3|377.12|373.02|378.17|374.07|375.73|371.63|782
1627332600000|2021-07-26 20:50:00|377.09|372.99|373.19|369.09|377.58|373.48|372.59|368.49|894
1627332900000|2021-07-26 20:55:00|373.26|369.16|376.28|372.18|376.54|372.44|372.68|368.58|857
1627333200000|2021-07-26 21:00:00|376.27|372.17|372.39|368.29|376.27|372.17|372.16|368.06|905
1627333500000|2021-07-26 21:05:00|372.34|368.24|374.33|370.23|374.87|370.77|372.32|368.22|718
1627333800000|2021-07-26 21:10:00|374.32|370.22|375.09|370.99|375.62|371.52|374.04|369.94|630
1627334100000|2021-07-26 21:15:00|375.08|370.98|373.25|369.15|375.42|371.32|372.83|368.73|492
1627334400000|2021-07-26 21:20:00|373.24|369.14|374.5|370.4|375.32|371.22|372.98|368.88|422
1627334700000|2021-07-26 21:25:00|374.49|370.39|371.98|367.88|374.56|370.46|371.66|367.56|552
1627335000000|2021-07-26 21:30:00|371.99|367.89|372.49|368.39|372.75|368.65|371.88|367.78|361
1627335300000|2021-07-26 21:35:00|372.51|368.41|365.6|361.5|372.52|368.42|365.25|361.15|803
1627335600000|2021-07-26 21:40:00|365.72|361.62|368.94|364.84|369.2|365.1|365.72|361.62|832
1627335900000|2021-07-26 21:45:00|368.95|364.85|372.83|368.73|372.91|368.81|368.65|364.55|672
1627336200000|2021-07-26 21:50:00|372.8|368.7|373.16|369.06|374.17|370.07|372.39|368.29|639
1627336500000|2021-07-26 21:55:00|373.19|369.09|372.55|368.45|373.52|369.42|372.18|368.08|446
1627336800000|2021-07-26 22:00:00|372.56|368.46|373.61|369.51|373.78|369.68|371.64|367.54|563
1627337100000|2021-07-26 22:05:00|373.66|369.56|372.95|368.85|373.85|369.75|372.68|368.58|579
1627337400000|2021-07-26 22:10:00|372.96|368.86|371.6|367.5|372.96|368.86|370.7|366.6|645
1627337700000|2021-07-26 22:15:00|371.64|367.54|370.09|365.99|371.67|367.57|367.94|363.84|781
1627338000000|2021-07-26 22:20:00|370.05|365.95|370.3|366.2|370.64|366.54|369.28|365.18|728
1627338300000|2021-07-26 22:25:00|370.29|366.19|369.16|365.06|371.02|366.92|368.67|364.57|686
1627338600000|2021-07-26 22:30:00|369.15|365.05|370.16|366.06|371.5|367.4|369.15|365.05|689
1627338900000|2021-07-26 22:35:00|370.12|366.02|371.16|367.06|371.7|367.6|370.06|365.96|539
1627339200000|2021-07-26 22:40:00|371.15|367.05|368.29|364.19|371.42|367.32|367.62|363.52|642
1627339500000|2021-07-26 22:45:00|368.27|364.17|371.02|366.92|371.27|367.17|368.27|364.17|607
1627339800000|2021-07-26 22:50:00|371|366.9|371.05|366.95|371.3|367.2|369.28|365.18|621
1627340100000|2021-07-26 22:55:00|370.98|366.88|372.81|368.71|372.96|368.86|370.87|366.77|706
1627340400000|2021-07-26 23:00:00|372.88|368.78|371.48|367.38|372.9|368.8|370.93|366.83|538
1627340700000|2021-07-26 23:05:00|371.57|367.47|370.05|365.95|371.59|367.49|369.65|365.55|540
1627341000000|2021-07-26 23:10:00|369.88|365.78|372.32|368.22|372.47|368.37|369.7|365.6|447
1627341300000|2021-07-26 23:15:00|372.19|368.09|371.91|367.81|372.27|368.17|371.05|366.95|471
1627341600000|2021-07-26 23:20:00|372.01|367.91|372.15|368.05|372.67|368.57|371.59|367.49|353
1627341900000|2021-07-26 23:25:00|372.14|368.04|371.91|367.81|372.43|368.33|371.8|367.7|458
1627342200000|2021-07-26 23:30:00|371.93|367.83|372.57|368.47|372.71|368.61|371.6|367.5|470
1627342500000|2021-07-26 23:35:00|372.59|368.49|371.2|367.1|372.61|368.51|371.17|367.07|506
1627342800000|2021-07-26 23:40:00|371.22|367.12|370.59|366.49|371.34|367.24|370.19|366.09|490
1627343100000|2021-07-26 23:45:00|370.61|366.51|369.7|365.6|370.9|366.8|369.7|365.6|523
1627343400000|2021-07-26 23:50:00|369.8|365.7|370.17|366.07|371.08|366.98|369.34|365.24|581
1627343700000|2021-07-26 23:55:00|370.18|366.08|370.1|366|371.81|367.71|369.98|365.88|547
1627344000000|2021-07-27 00:00:00|370.09|365.99|369.01|364.91|370.91|366.81|368.39|364.29|692
1627344300000|2021-07-27 00:05:00|369.02|364.92|372.78|368.68|373.55|369.45|369.02|364.92|641
1627344600000|2021-07-27 00:10:00|372.66|368.56|366.49|362.39|372.67|368.57|366.07|361.97|777
1627344900000|2021-07-27 00:15:00|366.45|362.35|369.94|365.84|369.94|365.84|366.41|362.31|777
1627345200000|2021-07-27 00:20:00|369.89|365.79|372.39|368.29|372.75|368.65|369.89|365.79|714
1627345500000|2021-07-27 00:25:00|372.43|368.33|375.94|371.84|376.9|372.8|371.68|367.58|737
1627345800000|2021-07-27 00:30:00|375.96|371.86|373.39|369.29|376.12|372.02|372.69|368.59|732
1627346100000|2021-07-27 00:35:00|373.4|369.3|370.32|366.22|373.55|369.45|370.24|366.14|723
1627346400000|2021-07-27 00:40:00|370.33|366.23|371.18|367.08|373.02|368.92|370.29|366.19|724
1627346700000|2021-07-27 00:45:00|371.16|367.06|370.27|366.17|371.42|367.32|369.41|365.31|683
1627347000000|2021-07-27 00:50:00|370.25|366.15|368.87|364.77|370.79|366.69|368.8|364.7|593
1627347300000|2021-07-27 00:55:00|368.88|364.78|372.25|368.15|372.46|368.36|368.85|364.75|602
1627347600000|2021-07-27 01:00:00|372.17|368.07|370.65|366.55|372.66|368.56|370.39|366.29|634
1627347900000|2021-07-27 01:05:00|370.67|366.57|369.54|365.44|371.81|367.71|369.28|365.18|604
1627348200000|2021-07-27 01:10:00|369.56|365.46|368.28|364.18|369.96|365.86|368.21|364.11|583
1627348500000|2021-07-27 01:15:00|368.3|364.2|365.52|361.42|369.31|365.21|364.95|360.85|726
1627348800000|2021-07-27 01:20:00|365.35|361.25|364.5|360.4|366.45|362.35|363.95|359.85|846
1627349100000|2021-07-27 01:25:00|364.52|360.42|365.9|361.8|366.42|362.32|364.3|360.2|639
1627349400000|2021-07-27 01:30:00|365.92|361.82|365.81|361.71|367.34|363.24|365.66|361.56|575
1627349700000|2021-07-27 01:35:00|365.82|361.72|363.93|359.83|366.82|362.72|363.7|359.6|816
1627350000000|2021-07-27 01:40:00|363.94|359.84|365.25|361.15|366.53|362.43|363.93|359.83|665
1627350300000|2021-07-27 01:45:00|365.19|361.09|367.79|363.69|368.7|364.6|364.85|360.75|753
1627350600000|2021-07-27 01:50:00|367.81|363.71|366.2|362.1|367.81|363.71|364.77|360.67|642
1627350900000|2021-07-27 01:55:00|366.21|362.11|364.71|360.61|366.71|362.61|364.39|360.29|611
1627351200000|2021-07-27 02:00:00|364.7|360.6|366.41|362.31|367.52|363.42|364.33|360.23|559
1627351500000|2021-07-27 02:05:00|366.4|362.3|367.36|363.26|368.11|364.01|366.39|362.29|535
1627351800000|2021-07-27 02:10:00|367.37|363.27|366.32|362.22|367.9|363.8|366.27|362.17|496
1627352100000|2021-07-27 02:15:00|366.31|362.21|367.6|363.5|368.87|364.77|366.22|362.12|598
1627352400000|2021-07-27 02:20:00|367.66|363.56|367.6|363.5|368.4|364.3|367.39|363.29|493
1627352700000|2021-07-27 02:25:00|367.59|363.49|366.86|362.76|367.71|363.61|366.67|362.57|420
1627353000000|2021-07-27 02:30:00|366.95|362.85|365.23|361.13|367.02|362.92|364.96|360.86|554
1627353300000|2021-07-27 02:35:00|365.2|361.1|365.26|361.16|367.16|363.06|365.2|361.1|551
1627353600000|2021-07-27 02:40:00|365.29|361.19|364.2|360.1|366.32|362.22|363.52|359.42|719
1627353900000|2021-07-27 02:45:00|364.21|360.11|366.47|362.37|366.78|362.68|364.05|359.95|725
1627354200000|2021-07-27 02:50:00|366.48|362.38|365.99|361.89|367.46|363.36|365.55|361.45|629
1627354500000|2021-07-27 02:55:00|366.02|361.92|364.26|360.16|366.42|362.32|364.26|360.16|731
1627354800000|2021-07-27 03:00:00|364.24|360.14|362.81|358.71|365.28|361.18|362.29|358.19|813
1627355100000|2021-07-27 03:05:00|362.78|358.68|363.82|359.72|364.11|360.01|362.54|358.44|658
1627355400000|2021-07-27 03:10:00|363.83|359.73|365.68|361.58|365.75|361.65|363.82|359.72|547
1627355700000|2021-07-27 03:15:00|365.66|361.56|365.37|361.27|366.25|362.15|364.74|360.64|444
1627356000000|2021-07-27 03:20:00|365.42|361.32|366.22|362.12|366.37|362.27|365.32|361.22|521
1627356300000|2021-07-27 03:25:00|366.2|362.1|365.69|361.59|366.35|362.25|364.36|360.26|497
1627356600000|2021-07-27 03:30:00|365.7|361.6|366.45|362.35|366.56|362.46|365.39|361.29|470
1627356900000|2021-07-27 03:35:00|366.39|362.29|365.22|361.12|366.39|362.29|364.89|360.79|497
1627357200000|2021-07-27 03:40:00|365.19|361.09|365.87|361.77|365.87|361.77|364.96|360.86|458
1627357500000|2021-07-27 03:45:00|365.9|361.8|366.77|362.67|367.35|363.25|365.62|361.52|535
1627357800000|2021-07-27 03:50:00|366.78|362.68|366.32|362.22|367.02|362.92|366.25|362.15|379
1627358100000|2021-07-27 03:55:00|366.34|362.24|366.18|362.08|366.46|362.36|365.98|361.88|378
1627358400000|2021-07-27 04:00:00|366.15|362.05|365.85|361.75|366.48|362.38|365.38|361.28|569
1627358700000|2021-07-27 04:05:00|365.86|361.76|367.21|363.11|367.27|363.17|365.73|361.63|436
1627359000000|2021-07-27 04:10:00|367.2|363.1|367.56|363.46|367.98|363.88|366.26|362.16|595
1627359300000|2021-07-27 04:15:00|367.62|363.52|367.35|363.25|368|363.9|366.87|362.77|573
1627359600000|2021-07-27 04:20:00|367.29|363.19|366.27|362.17|367.34|363.24|366.11|362.01|477
1627359900000|2021-07-27 04:25:00|366.26|362.16|366.44|362.34|366.72|362.62|365.67|361.57|423
1627360200000|2021-07-27 04:30:00|366.45|362.35|365.98|361.88|366.76|362.66|365.34|361.24|461
1627360500000|2021-07-27 04:35:00|366|361.9|365.69|361.59|366.41|362.31|365.64|361.54|370
1627360800000|2021-07-27 04:40:00|365.68|361.58|366.73|362.63|366.91|362.81|365.39|361.29|480
1627361100000|2021-07-27 04:45:00|366.71|362.61|368.69|364.59|368.8|364.7|366.68|362.58|553
1627361400000|2021-07-27 04:50:00|368.72|364.62|367.13|363.03|368.72|364.62|366.85|362.75|512
1627361700000|2021-07-27 04:55:00|367.12|363.02|366.64|362.54|367.18|363.08|366.23|362.13|457
1627362000000|2021-07-27 05:00:00|366.63|362.53|367.07|362.97|367.15|363.05|366.19|362.09|491
1627362300000|2021-07-27 05:05:00|367.06|362.96|367.16|363.06|367.25|363.15|366.77|362.67|403
1627362600000|2021-07-27 05:10:00|367.17|363.07|366.95|362.85|367.18|363.08|366.26|362.16|438
1627362900000|2021-07-27 05:15:00|366.96|362.86|368.39|364.29|368.48|364.38|366.46|362.36|494
1627363200000|2021-07-27 05:20:00|368.4|364.3|368.99|364.89|369.22|365.12|368.34|364.24|568
1627363500000|2021-07-27 05:25:00|368.98|364.88|368.88|364.78|369.29|365.19|368.3|364.2|562
1627363800000|2021-07-27 05:30:00|368.89|364.79|368.89|364.79|369.05|364.95|367.76|363.66|552
1627364100000|2021-07-27 05:35:00|368.88|364.78|368.34|364.24|368.97|364.87|368.04|363.94|535
1627364400000|2021-07-27 05:40:00|368.36|364.26|367.89|363.79|368.44|364.34|367.69|363.59|450
1627364700000|2021-07-27 05:45:00|368|363.9|368.97|364.87|368.97|364.87|367.79|363.69|486
1627365000000|2021-07-27 05:50:00|368.96|364.86|369.38|365.28|369.5|365.4|368.52|364.42|525
1627365300000|2021-07-27 05:55:00|369.37|365.27|369.04|364.94|369.43|365.33|368.77|364.67|419
1627365600000|2021-07-27 06:00:00|369.03|364.93|368.33|364.23|369.49|365.39|367.95|363.85|520
1627365900000|2021-07-27 06:05:00|368.43|364.33|369.35|365.25|369.69|365.59|368.23|364.13|458
1627366200000|2021-07-27 06:10:00|369.34|365.24|368.98|364.88|369.34|365.24|368.37|364.27|429
1627366500000|2021-07-27 06:15:00|368.96|364.86|369.08|364.98|369.25|365.15|368.51|364.41|418
1627366800000|2021-07-27 06:20:00|369.07|364.97|369.07|364.97|369.56|365.46|368.84|364.74|569
1627367100000|2021-07-27 06:25:00|369.08|364.98|370.12|366.02|370.46|366.36|369.08|364.98|542
1627367400000|2021-07-27 06:30:00|370.08|365.98|369.88|365.78|370.13|366.03|369.48|365.38|434
1627367700000|2021-07-27 06:35:00|369.91|365.81|369.51|365.41|369.91|365.81|368.98|364.88|524
1627368000000|2021-07-27 06:40:00|369.5|365.4|369.27|365.17|369.72|365.62|368.98|364.88|471
1627368300000|2021-07-27 06:45:00|369.28|365.18|367.8|363.7|369.41|365.31|367.21|363.11|510
1627368600000|2021-07-27 06:50:00|367.81|363.71|367.42|363.32|368.95|364.85|367.4|363.3|629
1627368900000|2021-07-27 06:55:00|367.51|363.41|367.97|363.87|368.97|364.87|367.51|363.41|587
1627369200000|2021-07-27 07:00:00|367.94|363.84|369.57|365.47|369.61|365.51|367.72|363.62|571
1627369500000|2021-07-27 07:05:00|369.58|365.48|368.33|364.23|369.99|365.89|368.27|364.17|539
1627369800000|2021-07-27 07:10:00|368.38|364.28|368.69|364.59|369.51|365.41|368.32|364.22|425
1627370100000|2021-07-27 07:15:00|368.66|364.56|369.69|365.59|369.9|365.8|368.64|364.54|449
1627370400000|2021-07-27 07:20:00|369.6|365.5|368.81|364.71|369.65|365.55|368.43|364.33|436
1627370700000|2021-07-27 07:25:00|368.8|364.7|367.09|362.99|368.8|364.7|366.95|362.85|423
1627371000000|2021-07-27 07:30:00|367.05|362.95|367.43|363.33|368.1|364|367.05|362.95|453
1627371300000|2021-07-27 07:35:00|367.47|363.37|368.48|364.38|369.22|365.12|367.43|363.33|493
1627371600000|2021-07-27 07:40:00|368.4|364.3|368.38|364.28|368.9|364.8|368.37|364.27|374
1627371900000|2021-07-27 07:45:00|368.25|364.15|367.27|363.17|368.89|364.79|367.17|363.07|405
1627372200000|2021-07-27 07:50:00|367.28|363.18|368.84|364.74|369.08|364.98|367.27|363.17|421
1627372500000|2021-07-27 07:55:00|368.87|364.77|369.6|365.5|369.91|365.81|368.67|364.57|418
1627372800000|2021-07-27 08:00:00|369.59|365.49|367.78|363.68|369.6|365.5|367.46|363.36|557
1627373100000|2021-07-27 08:05:00|367.81|363.71|369.84|365.74|369.89|365.79|367.54|363.44|529
1627373400000|2021-07-27 08:10:00|369.85|365.75|369.63|365.53|369.87|365.77|369.04|364.94|439
1627373700000|2021-07-27 08:15:00|369.62|365.52|371.45|367.35|371.74|367.64|369.48|365.38|648
1627374000000|2021-07-27 08:20:00|371.47|367.37|370.82|366.72|371.72|367.62|370.74|366.64|510
1627374300000|2021-07-27 08:25:00|370.85|366.75|373.07|368.97|373.8|369.7|370.44|366.34|641
1627374600000|2021-07-27 08:30:00|373.15|369.05|372.31|368.21|373.77|369.67|371.94|367.84|454
1627374900000|2021-07-27 08:35:00|372.28|368.18|371.48|367.38|372.31|368.21|371.1|367|399
1627375200000|2021-07-27 08:40:00|371.46|367.36|370.44|366.34|371.55|367.45|370.13|366.03|427
1627375500000|2021-07-27 08:45:00|370.31|366.21|370.9|366.8|371.1|367|370.07|365.97|419
1627375800000|2021-07-27 08:50:00|370.95|366.85|370.99|366.89|371.11|367.01|370.59|366.49|386
1627376100000|2021-07-27 08:55:00|370.97|366.87|370.93|366.83|371.84|367.74|370.24|366.14|430
1627376400000|2021-07-27 09:00:00|371.11|367.01|371.24|367.14|371.45|367.35|370.91|366.81|437
1627376700000|2021-07-27 09:05:00|371.2|367.1|372.17|368.07|372.3|368.2|371|366.9|306
1627377000000|2021-07-27 09:10:00|372.2|368.1|371.53|367.43|372.21|368.11|371.09|366.99|514
1627377300000|2021-07-27 09:15:00|371.44|367.34|370.16|366.06|371.61|367.51|369.99|365.89|472
1627377600000|2021-07-27 09:20:00|370.19|366.09|369.71|365.61|370.59|366.49|368.66|364.56|436
1627377900000|2021-07-27 09:25:00|369.78|365.68|370.8|366.7|371.04|366.94|369.7|365.6|413
1627378200000|2021-07-27 09:30:00|370.83|366.73|372.83|368.73|372.9|368.8|370.3|366.2|571
1627378500000|2021-07-27 09:35:00|372.72|368.62|373.58|369.48|373.74|369.64|372.37|368.27|452
1627378800000|2021-07-27 09:40:00|373.59|369.49|375.13|371.03|375.36|371.26|373.43|369.33|409
1627379100000|2021-07-27 09:45:00|375.18|371.08|375.05|370.95|375.41|371.31|373.69|369.59|482
1627379400000|2021-07-27 09:50:00|375|370.9|374.55|370.45|375.1|371|374.04|369.94|477
1627379700000|2021-07-27 09:55:00|374.61|370.51|373.9|369.8|374.7|370.6|373.49|369.39|499
1627380000000|2021-07-27 10:00:00|373.95|369.85|373.83|369.73|374.1|370|372.95|368.85|414
1627380300000|2021-07-27 10:05:00|373.9|369.8|373.02|368.92|374.15|370.05|372.73|368.63|310
1627380600000|2021-07-27 10:10:00|373.12|369.02|372.12|368.02|373.17|369.07|371.97|367.87|333
1627380900000|2021-07-27 10:15:00|372.07|367.97|372.38|368.28|372.65|368.55|372.03|367.93|356
1627381200000|2021-07-27 10:20:00|372.43|368.33|373.33|369.23|373.42|369.32|372.3|368.2|315
1627381500000|2021-07-27 10:25:00|373.32|369.22|373.93|369.83|374.11|370.01|372.91|368.81|393
1627381800000|2021-07-27 10:30:00|373.94|369.84|374.05|369.95|374.42|370.32|373.69|369.59|497
1627382100000|2021-07-27 10:35:00|374.1|370|374.21|370.11|374.38|370.28|373.61|369.51|376
1627382400000|2021-07-27 10:40:00|374.18|370.08|374.2|370.1|374.4|370.3|373.7|369.6|321
1627382700000|2021-07-27 10:45:00|374.13|370.03|373.9|369.8|374.35|370.25|373.59|369.49|379
1627383000000|2021-07-27 10:50:00|373.77|369.67|374|369.9|374.9|370.8|373.65|369.55|426
1627383300000|2021-07-27 10:55:00|373.81|369.71|374.49|370.39|374.6|370.5|373.48|369.38|381
1627383600000|2021-07-27 11:00:00|374.45|370.35|374.76|370.66|375.03|370.93|374.09|369.99|393
1627383900000|2021-07-27 11:05:00|374.75|370.65|374.66|370.56|374.9|370.8|374.44|370.34|214
1627384200000|2021-07-27 11:10:00|374.74|370.64|374.15|370.05|374.75|370.65|374.1|370|229
1627384500000|2021-07-27 11:15:00|374.2|370.1|374.66|370.56|375.1|371|374.08|369.98|269
1627384800000|2021-07-27 11:20:00|374.67|370.57|374.07|369.97|374.8|370.7|373.7|369.6|370
1627385100000|2021-07-27 11:25:00|374.15|370.05|374.5|370.4|374.9|370.8|373.88|369.78|428
1627385400000|2021-07-27 11:30:00|374.49|370.39|374.89|370.79|375|370.9|374.22|370.12|412
1627385700000|2021-07-27 11:35:00|374.92|370.82|375.9|371.8|375.9|371.8|374.78|370.68|410
1627386000000|2021-07-27 11:40:00|375.86|371.76|375.99|371.89|376.01|371.91|375.22|371.12|346
1627386300000|2021-07-27 11:45:00|375.97|371.87|376.5|372.4|376.6|372.5|375.57|371.47|335
1627386600000|2021-07-27 11:50:00|376.46|372.36|377.35|373.25|377.47|373.37|376.35|372.25|537
1627386900000|2021-07-27 11:55:00|377.33|373.23|377.53|373.43|377.8|373.7|377.06|372.96|461
1627387200000|2021-07-27 12:00:00|377.48|373.38|376.4|372.3|377.68|373.58|375.98|371.88|550
1627387500000|2021-07-27 12:05:00|376.41|372.31|376.27|372.17|376.41|372.31|375.23|371.13|478
1627387800000|2021-07-27 12:10:00|376.18|372.08|376.63|372.53|376.92|372.82|376.12|372.02|464
1627388100000|2021-07-27 12:15:00|376.64|372.54|376.44|372.34|376.7|372.6|376.06|371.96|428
1627388400000|2021-07-27 12:20:00|376.45|372.35|376.86|372.76|377|372.9|376.22|372.12|413
1627388700000|2021-07-27 12:25:00|376.94|372.84|376.68|372.58|377.07|372.97|376.05|371.95|498
1627389000000|2021-07-27 12:30:00|376.69|372.59|378.17|374.07|378.4|374.3|376.48|372.38|579
1627389300000|2021-07-27 12:35:00|378.32|374.22|378.88|374.78|378.97|374.87|377.91|373.81|588
1627389600000|2021-07-27 12:40:00|378.85|374.75|378.7|374.6|378.97|374.87|378.41|374.31|494
1627389900000|2021-07-27 12:45:00|378.69|374.59|379.64|375.54|379.71|375.61|377.74|373.64|648
1627390200000|2021-07-27 12:50:00|379.63|375.53|379.23|375.13|379.83|375.73|378.71|374.61|590
1627390500000|2021-07-27 12:55:00|379.25|375.15|379.14|375.04|379.7|375.6|378.93|374.83|484
1627390800000|2021-07-27 13:00:00|379.16|375.06|379.35|375.25|380.01|375.91|379.16|375.06|561
1627391100000|2021-07-27 13:05:00|379.34|375.24|378.26|374.16|379.66|375.56|377.99|373.89|494
1627391400000|2021-07-27 13:10:00|378.27|374.17|378.34|374.24|379.67|375.57|378.2|374.1|538
1627391700000|2021-07-27 13:15:00|378.32|374.22|377.83|373.73|378.53|374.43|377.33|373.23|492
1627392000000|2021-07-27 13:20:00|377.76|373.66|378.7|374.6|378.99|374.89|377.67|373.57|406
1627392300000|2021-07-27 13:25:00|378.75|374.65|378.66|374.56|379.1|375|378.37|374.27|488
1627392600000|2021-07-27 13:30:00|378.67|374.57|379.13|375.03|379.62|375.52|378|373.9|458
1627392900000|2021-07-27 13:35:00|379.11|375.01|380.19|376.09|380.19|376.09|379.08|374.98|603
1627393200000|2021-07-27 13:40:00|380.18|376.08|380.01|375.91|380.4|376.3|379.3|375.2|575
1627393500000|2021-07-27 13:45:00|380|375.9|379.84|375.74|380.78|376.68|379.76|375.66|417
1627393800000|2021-07-27 13:50:00|379.87|375.77|378.8|374.7|380.2|376.1|378.28|374.18|467
1627394100000|2021-07-27 13:55:00|378.79|374.69|378.61|374.51|379.47|375.37|378.6|374.5|452
1627394400000|2021-07-27 14:00:00|378.62|374.52|373.73|369.63|381.04|376.94|373.73|369.63|758
1627394700000|2021-07-27 14:05:00|373.69|369.59|373.58|369.48|375.64|371.54|372.59|368.49|824
1627395000000|2021-07-27 14:10:00|373.62|369.52|370.72|366.62|374.51|370.41|370.62|366.52|726
1627395300000|2021-07-27 14:15:00|370.88|366.78|373.65|369.55|374.15|370.05|370.77|366.67|719
1627395600000|2021-07-27 14:20:00|373.64|369.54|373.57|369.47|375.25|371.15|373.51|369.41|563
1627395900000|2021-07-27 14:25:00|373.59|369.49|375.18|371.08|375.51|371.41|373.56|369.46|501
1627396200000|2021-07-27 14:30:00|375.14|371.04|378.1|374|379.26|375.16|375.13|371.03|758
1627396500000|2021-07-27 14:35:00|378.11|374.01|376.57|372.47|378.57|374.47|376.31|372.21|656
1627396800000|2021-07-27 14:40:00|376.56|372.46|376.87|372.77|378.56|374.46|373.98|369.88|755
1627397100000|2021-07-27 14:45:00|376.9|372.8|375.4|371.3|377.75|373.65|375.14|371.04|664
1627397400000|2021-07-27 14:50:00|375.41|371.31|376.54|372.44|377.51|373.41|375.29|371.19|563
1627397700000|2021-07-27 14:55:00|376.55|372.45|376.4|372.3|377.01|372.91|375.87|371.77|497
1627398000000|2021-07-27 15:00:00|376.38|372.28|378.54|374.44|378.75|374.65|376.17|372.07|705
1627398300000|2021-07-27 15:05:00|378.52|374.42|378.25|374.15|378.8|374.7|378.13|374.03|512
1627398600000|2021-07-27 15:10:00|378.24|374.14|379.32|375.22|379.45|375.35|378.24|374.14|530
1627398900000|2021-07-27 15:15:00|379.31|375.21|378.47|374.37|379.31|375.21|377.66|373.56|603
1627399200000|2021-07-27 15:20:00|378.46|374.36|377.73|373.63|378.65|374.55|377.41|373.31|522
1627399500000|2021-07-27 15:25:00|377.71|373.61|377.41|373.31|378.14|374.04|377.14|373.04|478
1627399800000|2021-07-27 15:30:00|377.47|373.37|375.49|371.39|377.85|373.75|375|370.9|605
1627400100000|2021-07-27 15:35:00|375.51|371.41|374.56|370.46|376.26|372.16|374.4|370.3|579
1627400400000|2021-07-27 15:40:00|374.69|370.59|375.55|371.45|376.18|372.08|374.69|370.59|445
1627400700000|2021-07-27 15:45:00|375.5|371.4|375.69|371.59|376.66|372.56|374.92|370.82|631
1627401000000|2021-07-27 15:50:00|375.68|371.58|375.33|371.23|376.81|372.71|375.1|371|505
1627401300000|2021-07-27 15:55:00|375.4|371.3|376|371.9|376.57|372.47|375.34|371.24|536
1627401600000|2021-07-27 16:00:00|375.98|371.88|374.78|370.68|376.94|372.84|374.78|370.68|676
1627401900000|2021-07-27 16:05:00|374.76|370.66|374.85|370.75|375.8|371.7|374.28|370.18|646
1627402200000|2021-07-27 16:10:00|374.76|370.66|372.69|368.59|374.84|370.74|372.58|368.48|638
1627402500000|2021-07-27 16:15:00|372.67|368.57|372.67|368.57|373.88|369.78|372.5|368.4|673
1627402800000|2021-07-27 16:20:00|372.75|368.65|371.7|367.6|373.29|369.19|371.22|367.12|681
1627403100000|2021-07-27 16:25:00|371.69|367.59|371.42|367.32|372.24|368.14|371.25|367.15|647
1627403400000|2021-07-27 16:30:00|371.41|367.31|372.14|368.04|372.7|368.6|371.35|367.25|494
1627403700000|2021-07-27 16:35:00|372.16|368.06|372.84|368.74|373.33|369.23|372.09|367.99|488
1627404000000|2021-07-27 16:40:00|372.85|368.75|373.18|369.08|373.77|369.67|372.33|368.23|441
1627404300000|2021-07-27 16:45:00|373.19|369.09|370.32|366.22|373.19|369.09|370.04|365.94|539
1627404600000|2021-07-27 16:50:00|370.34|366.24|369.23|365.13|371.47|367.37|369.19|365.09|641
1627404900000|2021-07-27 16:55:00|369.22|365.12|368.9|364.8|369.94|365.84|368.9|364.8|533
1627405200000|2021-07-27 17:00:00|368.96|364.86|369.75|365.65|371.87|367.77|368.77|364.67|648
1627405500000|2021-07-27 17:05:00|369.73|365.63|369.56|365.46|371.01|366.91|369.56|365.46|527
1627405800000|2021-07-27 17:10:00|369.63|365.53|370.5|366.4|371.11|367.01|369.5|365.4|507
1627406100000|2021-07-27 17:15:00|370.49|366.39|371.03|366.93|371.74|367.64|370.29|366.19|454
1627406400000|2021-07-27 17:20:00|371.04|366.94|370.7|366.6|371.79|367.69|370.24|366.14|487
1627406700000|2021-07-27 17:25:00|370.69|366.59|371.05|366.95|371.32|367.22|370.22|366.12|466
1627407000000|2021-07-27 17:30:00|371.02|366.92|370.48|366.38|371.61|367.51|370.45|366.35|364
1627407300000|2021-07-27 17:35:00|370.5|366.4|370.77|366.67|371.27|367.17|369.99|365.89|479
1627407600000|2021-07-27 17:40:00|370.78|366.68|371.67|367.57|371.82|367.72|370.77|366.67|369
1627407900000|2021-07-27 17:45:00|371.68|367.58|371.26|367.16|371.78|367.68|370.69|366.59|358
1627408200000|2021-07-27 17:50:00|371.25|367.15|371.08|366.98|371.36|367.26|370.12|366.02|424
1627408500000|2021-07-27 17:55:00|371.1|367|371.03|366.93|371.38|367.28|370.55|366.45|321
1627408800000|2021-07-27 18:00:00|371.02|366.92|369.37|365.27|371.21|367.11|368.8|364.7|521
1627409100000|2021-07-27 18:05:00|369.38|365.28|369.17|365.07|369.7|365.6|367.64|363.54|681
1627409400000|2021-07-27 18:10:00|369.14|365.04|369.75|365.65|371.9|367.8|369.12|365.02|613
1627409700000|2021-07-27 18:15:00|369.76|365.66|368.82|364.72|371.52|367.42|368.8|364.7|561
1627410000000|2021-07-27 18:20:00|368.84|364.74|369.9|365.8|370.05|365.95|368.56|364.46|467
1627410300000|2021-07-27 18:25:00|369.89|365.79|370.12|366.02|370.64|366.54|369.15|365.05|473
1627410600000|2021-07-27 18:30:00|370.05|365.95|372.72|368.62|372.72|368.62|370.05|365.95|574
1627410900000|2021-07-27 18:35:00|372.7|368.6|371.18|367.08|372.7|368.6|370.93|366.83|472
1627411200000|2021-07-27 18:40:00|371.2|367.1|370.57|366.47|371.2|367.1|370.13|366.03|387
1627411500000|2021-07-27 18:45:00|370.58|366.48|370.79|366.69|371.09|366.99|370.06|365.96|375
1627411800000|2021-07-27 18:50:00|370.75|366.65|370.74|366.64|371.17|367.07|369.8|365.7|405
1627412100000|2021-07-27 18:55:00|370.73|366.63|371.24|367.14|371.71|367.61|370.28|366.18|443
1627412400000|2021-07-27 19:00:00|371.26|367.16|371.95|367.85|372.88|368.78|370.6|366.5|526
1627412700000|2021-07-27 19:05:00|371.93|367.83|372.44|368.34|372.76|368.66|371.39|367.29|336
1627413000000|2021-07-27 19:10:00|372.45|368.35|372.24|368.14|372.45|368.35|371.57|367.47|328
1627413300000|2021-07-27 19:15:00|372.23|368.13|371.06|366.96|372.35|368.25|370.82|366.72|421
1627413600000|2021-07-27 19:20:00|371.05|366.95|371.61|367.51|371.68|367.58|370.8|366.7|389
1627413900000|2021-07-27 19:25:00|371.6|367.5|370.9|366.8|371.6|367.5|370.59|366.49|436
1627414200000|2021-07-27 19:30:00|370.87|366.77|372.45|368.35|372.76|368.66|370.85|366.75|419
1627414500000|2021-07-27 19:35:00|372.46|368.36|371.8|367.7|372.57|368.47|371.76|367.66|337
1627414800000|2021-07-27 19:40:00|371.79|367.69|372.4|368.3|372.7|368.6|371.57|367.47|367
1627415100000|2021-07-27 19:45:00|372.41|368.31|372.08|367.98|372.45|368.35|371.79|367.69|319
1627415400000|2021-07-27 19:50:00|372.1|368|371.67|367.57|372.15|368.05|371.28|367.18|303
1627415700000|2021-07-27 19:55:00|371.68|367.58|370.41|366.31|371.68|367.58|370.14|366.04|269
1627416000000|2021-07-27 20:00:00|370.5|366.4|373.51|369.41|374.24|370.14|370.43|366.33|469
1627416300000|2021-07-27 20:05:00|373.62|369.52|373.07|368.97|373.99|369.89|372.52|368.42|227
1627416600000|2021-07-27 20:10:00|373.11|369.01|372.24|368.14|373.13|369.03|371.91|367.81|248
1627416900000|2021-07-27 20:15:00|372.22|368.12|373.35|369.25|374.04|369.94|372.22|368.12|324
1627417200000|2021-07-27 20:20:00|373.4|369.3|372.77|368.67|373.54|369.44|372.66|368.56|305
1627417500000|2021-07-27 20:25:00|372.78|368.68|373.34|369.24|373.47|369.37|372.74|368.64|421
1627417800000|2021-07-27 20:30:00|373.35|369.25|371.92|367.82|373.35|369.25|371.61|367.51|421
1627418100000|2021-07-27 20:35:00|372.04|367.94|373.38|369.28|373.65|369.55|372.01|367.91|431
1627418400000|2021-07-27 20:40:00|373.37|369.27|372.67|368.57|373.41|369.31|372.4|368.3|423
1627418700000|2021-07-27 20:45:00|372.58|368.48|372.39|368.29|372.76|368.66|371.86|367.76|449
1627419000000|2021-07-27 20:50:00|372.4|368.3|372.9|368.8|373.03|368.93|372.24|368.14|307
1627419300000|2021-07-27 20:55:00|372.85|368.75|372.39|368.29|372.96|368.86|372.04|367.94|368
1627419600000|2021-07-27 21:00:00|372.4|368.3|372.3|368.2|372.52|368.42|371.95|367.85|286
1627419900000|2021-07-27 21:05:00|372.32|368.22|372.48|368.38|372.55|368.45|372.21|368.11|269
1627420200000|2021-07-27 21:10:00|372.45|368.35|373.67|369.57|373.78|369.68|372.38|368.28|349
1627420500000|2021-07-27 21:15:00|373.68|369.58|373.61|369.51|373.98|369.88|373.15|369.05|366
1627420800000|2021-07-27 21:20:00|373.63|369.53|374.28|370.18|374.29|370.19|373.63|369.53|280
1627421100000|2021-07-27 21:25:00|374.27|370.17|374.22|370.12|374.38|370.28|373.95|369.85|291
1627421400000|2021-07-27 21:30:00|374.28|370.18|373.84|369.74|374.35|370.25|373.26|369.16|366
1627421700000|2021-07-27 21:35:00|373.88|369.78|373.82|369.72|373.88|369.78|373.56|369.46|294
1627422000000|2021-07-27 21:40:00|373.79|369.69|373.66|369.56|373.91|369.81|373.2|369.1|302
1627422300000|2021-07-27 21:45:00|373.65|369.55|374.25|370.15|374.32|370.22|373.61|369.51|268
1627422600000|2021-07-27 21:50:00|374.24|370.14|373.8|369.7|374.3|370.2|373.49|369.39|310
1627422900000|2021-07-27 21:55:00|373.77|369.67|374.27|370.17|374.28|370.18|373.72|369.62|196
1627423200000|2021-07-27 22:00:00|374.28|370.18|371.57|367.47|374.34|370.24|371.02|366.92|483
1627423500000|2021-07-27 22:05:00|371.6|367.5|371.83|367.73|372.41|368.31|371.54|367.44|372
1627423800000|2021-07-27 22:10:00|371.87|367.77|371.93|367.83|372.52|368.42|371.72|367.62|370
1627424100000|2021-07-27 22:15:00|371.97|367.87|372.79|368.69|372.88|368.78|371.24|367.14|508
1627424400000|2021-07-27 22:20:00|372.83|368.73|373.66|369.56|374.15|370.05|372.8|368.7|389
1627424700000|2021-07-27 22:25:00|373.65|369.55|374.33|370.23|374.64|370.54|373.6|369.5|429
1627425000000|2021-07-27 22:30:00|374.34|370.24|375.5|371.4|375.74|371.64|374.34|370.24|532
1627425300000|2021-07-27 22:35:00|375.45|371.35|375.78|371.68|375.95|371.85|374.73|370.63|549
1627425600000|2021-07-27 22:40:00|375.74|371.64|377.03|372.93|377.09|372.99|375.69|371.59|673
1627425900000|2021-07-27 22:45:00|377.04|372.94|377.36|373.26|377.97|373.87|376.55|372.45|687
1627426200000|2021-07-27 22:50:00|377.33|373.23|377.38|373.28|377.57|373.47|376.72|372.62|554
1627426500000|2021-07-27 22:55:00|377.37|373.27|376.98|372.88|378.03|373.93|376.77|372.67|631
1627426800000|2021-07-27 23:00:00|376.99|372.89|375.08|370.98|377.31|373.21|373.62|369.52|717
1627427100000|2021-07-27 23:05:00|375.11|371.01|375.41|371.31|375.5|371.4|374.55|370.45|527
1627427400000|2021-07-27 23:10:00|375.42|371.32|375.5|371.4|375.7|371.6|374.28|370.18|491
1627427700000|2021-07-27 23:15:00|375.52|371.42|374.5|370.4|375.52|371.42|373.79|369.69|426
1627428000000|2021-07-27 23:20:00|374.51|370.41|374.96|370.86|375.2|371.1|374|369.9|378
1627428300000|2021-07-27 23:25:00|374.95|370.85|375.56|371.46|375.8|371.7|374.53|370.43|352
1627428600000|2021-07-27 23:30:00|375.55|371.45|374.92|370.82|375.71|371.61|374.76|370.66|358
1627428900000|2021-07-27 23:35:00|374.93|370.83|375.2|371.1|375.4|371.3|374.8|370.7|268
1627429200000|2021-07-27 23:40:00|375.19|371.09|376.24|372.14|376.3|372.2|375.17|371.07|262
1627429500000|2021-07-27 23:45:00|376.19|372.09|376.08|371.98|376.35|372.25|375.99|371.89|317
1627429800000|2021-07-27 23:50:00|376.09|371.99|377.36|373.26|377.4|373.3|375.66|371.56|396
1627430100000|2021-07-27 23:55:00|377.42|373.32|377.77|373.67|378.2|374.1|376.85|372.75|493
1627430400000|2021-07-28 00:00:00|377.7|373.6|375.83|371.73|378.06|373.96|375.7|371.6|599
1627430700000|2021-07-28 00:05:00|375.82|371.72|374.58|370.48|376.08|371.98|374.4|370.3|422
1627431000000|2021-07-28 00:10:00|374.53|370.43|374.9|370.8|375.66|371.56|374.37|370.27|469
1627431300000|2021-07-28 00:15:00|374.91|370.81|375.78|371.68|375.9|371.8|374.91|370.81|340
1627431600000|2021-07-28 00:20:00|375.7|371.6|376.81|372.71|376.9|372.8|375.3|371.2|461
1627431900000|2021-07-28 00:25:00|376.8|372.7|374.45|370.35|376.92|372.82|374.45|370.35|480
1627432200000|2021-07-28 00:30:00|374.44|370.34|376.22|372.12|376.37|372.27|373.92|369.82|620
1627432500000|2021-07-28 00:35:00|376.23|372.13|374.25|370.15|376.27|372.17|374.02|369.92|547
1627432800000|2021-07-28 00:40:00|374.27|370.17|373.92|369.82|374.59|370.49|373.69|369.59|477
1627433100000|2021-07-28 00:45:00|373.91|369.81|373.9|369.8|374.6|370.5|373.69|369.59|406
1627433400000|2021-07-28 00:50:00|373.85|369.75|375|370.9|375.21|371.11|373.68|369.58|379
1627433700000|2021-07-28 00:55:00|375.05|370.95|374.62|370.52|375.58|371.48|374.44|370.34|491
1627434000000|2021-07-28 01:00:00|374.63|370.53|372.97|368.87|374.81|370.71|372.72|368.62|480
1627434300000|2021-07-28 01:05:00|372.95|368.85|374.26|370.16|374.83|370.73|372.92|368.82|472
1627434600000|2021-07-28 01:10:00|374.22|370.12|374.66|370.56|375.27|371.17|374.14|370.04|425
1627434900000|2021-07-28 01:15:00|374.67|370.57|375.39|371.29|375.74|371.64|374.67|370.57|383
1627435200000|2021-07-28 01:20:00|375.4|371.3|375.45|371.35|375.93|371.83|375.39|371.29|330
1627435500000|2021-07-28 01:25:00|375.46|371.36|375.67|371.57|376.09|371.99|375.39|371.29|294
1627435800000|2021-07-28 01:30:00|375.68|371.58|375.82|371.72|376.58|372.48|375.31|371.21|458
1627436100000|2021-07-28 01:35:00|375.8|371.7|375.84|371.74|376.34|372.24|375.55|371.45|416
1627436400000|2021-07-28 01:40:00|375.9|371.8|377.59|373.49|378|373.9|375.67|371.57|412
1627436700000|2021-07-28 01:45:00|377.6|373.5|378.43|374.33|378.77|374.67|377.58|373.48|576
1627437000000|2021-07-28 01:50:00|378.4|374.3|381.1|377|381.21|377.11|378.23|374.13|598
1627437300000|2021-07-28 01:55:00|381.03|376.93|381.93|377.83|381.94|377.84|380.39|376.29|536
1627437600000|2021-07-28 02:00:00|381.91|377.81|380.78|376.68|382.19|378.09|380|375.9|467
1627437900000|2021-07-28 02:05:00|380.77|376.67|383.36|379.26|384.11|380.01|380.61|376.51|588
1627438200000|2021-07-28 02:10:00|383.35|379.25|383.77|379.67|384.4|380.3|382.31|378.21|758
1627438500000|2021-07-28 02:15:00|383.75|379.65|384.25|380.15|384.4|380.3|383.05|378.95|648
1627438800000|2021-07-28 02:20:00|384.24|380.14|383.5|379.4|384.3|380.2|383.06|378.96|496
1627439100000|2021-07-28 02:25:00|383.55|379.45|382.25|378.15|383.75|379.65|381.25|377.15|616
1627439400000|2021-07-28 02:30:00|382.2|378.1|381.57|377.47|382.31|378.21|381.18|377.08|385
1627439700000|2021-07-28 02:35:00|381.56|377.46|381.75|377.65|382.08|377.98|380.82|376.72|424
1627440000000|2021-07-28 02:40:00|381.72|377.62|381.68|377.58|381.83|377.73|381.08|376.98|393
1627440300000|2021-07-28 02:45:00|381.7|377.6|382|377.9|382.1|378|381.18|377.08|433
1627440600000|2021-07-28 02:50:00|381.99|377.89|382|377.9|382.4|378.3|381.73|377.63|280
1627440900000|2021-07-28 02:55:00|382.02|377.92|381.35|377.25|382.03|377.93|380.75|376.65|270
1627441200000|2021-07-28 03:00:00|381.34|377.24|379.2|375.1|381.49|377.39|378.8|374.7|756
1627441500000|2021-07-28 03:05:00|379.17|375.07|379.92|375.82|380.34|376.24|379.11|375.01|517
1627441800000|2021-07-28 03:10:00|379.91|375.81|379.4|375.3|380.05|375.95|379.25|375.15|368
1627442100000|2021-07-28 03:15:00|379.41|375.31|378.85|374.75|379.72|375.62|378.7|374.6|333
1627442400000|2021-07-28 03:20:00|378.83|374.73|379.6|375.5|379.81|375.71|378.41|374.31|478
1627442700000|2021-07-28 03:25:00|379.62|375.52|380.2|376.1|380.2|376.1|379.54|375.44|278
1627443000000|2021-07-28 03:30:00|380.1|376|381.4|377.3|381.7|377.6|380.08|375.98|588
1627443300000|2021-07-28 03:35:00|381.38|377.28|381.1|377|381.53|377.43|380.29|376.19|521
1627443600000|2021-07-28 03:40:00|381.12|377.02|379.5|375.4|381.2|377.1|379.38|375.28|402
1627443900000|2021-07-28 03:45:00|379.45|375.35|379.52|375.42|380.42|376.32|379.16|375.06|350
1627444200000|2021-07-28 03:50:00|379.5|375.4|379.72|375.62|380|375.9|379.2|375.1|294
1627444500000|2021-07-28 03:55:00|379.73|375.63|378.9|374.8|379.76|375.66|378.88|374.78|348
1627444800000|2021-07-28 04:00:00|378.84|374.74|379.9|375.8|380.9|376.8|378.79|374.69|588
1627445100000|2021-07-28 04:05:00|379.89|375.79|379.15|375.05|379.93|375.83|378.8|374.7|339
1627445400000|2021-07-28 04:10:00|379.06|374.96|378.7|374.6|379.3|375.2|378.42|374.32|439
1627445700000|2021-07-28 04:15:00|378.8|374.7|378.75|374.65|379.43|375.33|378.51|374.41|364
1627446000000|2021-07-28 04:20:00|378.7|374.6|377.88|373.78|379|374.9|377.79|373.69|236
1627446300000|2021-07-28 04:25:00|377.97|373.87|378.48|374.38|378.81|374.71|377.88|373.78|371
1627446600000|2021-07-28 04:30:00|378.37|374.27|377.7|373.6|378.73|374.63|377.6|373.5|345
1627446900000|2021-07-28 04:35:00|377.68|373.58|378.16|374.06|378.67|374.57|377.68|373.58|377
1627447200000|2021-07-28 04:40:00|378.1|374|378.1|374|378.2|374.1|377.5|373.4|411
1627447500000|2021-07-28 04:45:00|378.09|373.99|377.73|373.63|378.18|374.08|377.45|373.35|392
1627447800000|2021-07-28 04:50:00|377.72|373.62|378.35|374.25|378.77|374.67|377.72|373.62|370
1627448100000|2021-07-28 04:55:00|378.4|374.3|376.84|372.74|378.4|374.3|376.82|372.72|385
1627448400000|2021-07-28 05:00:00|376.78|372.68|378.27|374.17|378.47|374.37|376.6|372.5|501
1627448700000|2021-07-28 05:05:00|378.32|374.22|377.44|373.34|378.33|374.23|377.25|373.15|428
1627449000000|2021-07-28 05:10:00|377.45|373.35|378.3|374.2|378.51|374.41|377.43|373.33|289
1627449300000|2021-07-28 05:15:00|378.41|374.31|378.81|374.71|378.91|374.81|378.19|374.09|302
1627449600000|2021-07-28 05:20:00|378.82|374.72|379.21|375.11|379.32|375.22|378.52|374.42|538
1627449900000|2021-07-28 05:25:00|379.22|375.12|379.29|375.19|379.34|375.24|379.08|374.98|318
1627450200000|2021-07-28 05:30:00|379.3|375.2|377.74|373.64|379.51|375.41|377.73|373.63|427
1627450500000|2021-07-28 05:35:00|377.8|373.7|378.62|374.52|378.8|374.7|377.73|373.63|333
1627450800000|2021-07-28 05:40:00|378.71|374.61|379.31|375.21|379.46|375.36|378.66|374.56|454
1627451100000|2021-07-28 05:45:00|379.32|375.22|379.05|374.95|379.4|375.3|378.68|374.58|403
1627451400000|2021-07-28 05:50:00|379.15|375.05|378.99|374.89|379.2|375.1|378.74|374.64|308
1627451700000|2021-07-28 05:55:00|378.97|374.87|378.73|374.63|379.1|375|378.36|374.26|296
1627452000000|2021-07-28 06:00:00|378.8|374.7|378.58|374.48|379|374.9|378.1|374|360
1627452300000|2021-07-28 06:05:00|378.57|374.47|378.16|374.06|378.66|374.56|378.09|373.99|282
1627452600000|2021-07-28 06:10:00|378.17|374.07|377.2|373.1|378.34|374.24|376.87|372.77|412
1627452900000|2021-07-28 06:15:00|377.16|373.06|376.25|372.15|378.64|374.54|376.1|372|667
1627453200000|2021-07-28 06:20:00|376.26|372.16|375.6|371.5|376.85|372.75|375.59|371.49|477
1627453500000|2021-07-28 06:25:00|375.65|371.55|375.7|371.6|376.38|372.28|375.6|371.5|409
1627453800000|2021-07-28 06:30:00|375.68|371.58|375.9|371.8|376.47|372.37|375.63|371.53|408
1627454100000|2021-07-28 06:35:00|375.82|371.72|376.3|372.2|376.6|372.5|375.76|371.66|386
1627454400000|2021-07-28 06:40:00|376.31|372.21|371.35|367.25|376.31|372.21|370.69|366.59|821
1627454700000|2021-07-28 06:45:00|371.44|367.34|372.67|368.57|373.08|368.98|371.4|367.3|721
1627455000000|2021-07-28 06:50:00|372.68|368.58|372.93|368.83|373.8|369.7|372.64|368.54|499
1627455300000|2021-07-28 06:55:00|372.95|368.85|372.77|368.67|373.29|369.19|372.52|368.42|533
1627455600000|2021-07-28 07:00:00|372.78|368.68|374.31|370.21|374.44|370.34|372.7|368.6|461
1627455900000|2021-07-28 07:05:00|374.32|370.22|375.41|371.31|375.84|371.74|374.25|370.15|558
1627456200000|2021-07-28 07:10:00|375.33|371.23|376.5|372.4|376.63|372.53|374.93|370.83|558
1627456500000|2021-07-28 07:15:00|376.45|372.35|375.73|371.63|376.5|372.4|375.03|370.93|584
1627456800000|2021-07-28 07:20:00|375.71|371.61|377.11|373.01|377.17|373.07|375.43|371.33|573
1627457100000|2021-07-28 07:25:00|377.08|372.98|376.91|372.81|377.4|373.3|376.26|372.16|494
1627457400000|2021-07-28 07:30:00|376.99|372.89|376.47|372.37|377.05|372.95|375.53|371.43|489
1627457700000|2021-07-28 07:35:00|376.5|372.4|389.62|385.52|390.11|386.01|376.46|372.36|875
1627458000000|2021-07-28 07:40:00|389.66|385.56|397.61|393.51|397.66|393.56|389.6|385.5|1030
1627458300000|2021-07-28 07:45:00|397.6|393.5|399.14|395.04|400.99|396.89|395.97|391.87|960
1627458600000|2021-07-28 07:50:00|399.2|395.1|401.81|397.71|403.08|398.98|395.54|391.44|925
1627458900000|2021-07-28 07:55:00|401.85|397.75|397.8|393.7|403.62|399.52|396.45|392.35|948
1627459200000|2021-07-28 08:00:00|397.85|393.75|399.35|395.25|401.4|397.3|397.25|393.15|934
1627459500000|2021-07-28 08:05:00|399.36|395.26|399.92|395.82|403.08|398.98|399.31|395.21|864
1627459800000|2021-07-28 08:10:00|399.88|395.78|397.83|393.73|400.26|396.16|396.61|392.51|809
1627460100000|2021-07-28 08:15:00|397.75|393.65|394.8|390.7|398|393.9|394.76|390.66|806
1627460400000|2021-07-28 08:20:00|394.75|390.65|396.03|391.93|396.9|392.8|394.55|390.45|605
1627460700000|2021-07-28 08:25:00|396.02|391.92|394.27|390.17|396.79|392.69|393.31|389.21|564
1627461000000|2021-07-28 08:30:00|394.28|390.18|391.9|387.8|394.28|390.18|390.68|386.58|817
1627461300000|2021-07-28 08:35:00|391.76|387.66|390.35|386.25|392.06|387.96|390.2|386.1|667
1627461600000|2021-07-28 08:40:00|390.27|386.17|388.25|384.15|390.69|386.59|387.71|383.61|711
1627461900000|2021-07-28 08:45:00|388.19|384.09|389.57|385.47|390.1|386|388.07|383.97|601
1627462200000|2021-07-28 08:50:00|389.58|385.48|389.69|385.59|390.28|386.18|388.69|384.59|460
1627462500000|2021-07-28 08:55:00|389.71|385.61|389.79|385.69|389.9|385.8|389.2|385.1|406
1627462800000|2021-07-28 09:00:00|389.81|385.71|393.47|389.37|393.61|389.51|389.69|385.59|616
1627463100000|2021-07-28 09:05:00|393.46|389.36|391|386.9|393.55|389.45|389.93|385.83|819
1627463400000|2021-07-28 09:10:00|390.97|386.87|390.58|386.48|391.2|387.1|389.84|385.74|517
1627463700000|2021-07-28 09:15:00|390.56|386.46|393.66|389.56|393.7|389.6|390.51|386.41|592
1627464000000|2021-07-28 09:20:00|393.67|389.57|393.32|389.22|394.08|389.98|391.41|387.31|738
1627464300000|2021-07-28 09:25:00|393.31|389.21|392.91|388.81|393.38|389.28|392.22|388.12|557
1627464600000|2021-07-28 09:30:00|392.9|388.8|392.01|387.91|392.96|388.86|391.67|387.57|439
1627464900000|2021-07-28 09:35:00|391.9|387.8|391.86|387.76|393.2|389.1|391.6|387.5|375
1627465200000|2021-07-28 09:40:00|391.87|387.77|391.66|387.56|392.71|388.61|391.48|387.38|491
1627465500000|2021-07-28 09:45:00|391.68|387.58|392.36|388.26|392.62|388.52|391.37|387.27|536
1627465800000|2021-07-28 09:50:00|392.35|388.25|393.03|388.93|393.25|389.15|392.25|388.15|393
1627466100000|2021-07-28 09:55:00|392.97|388.87|393.55|389.45|393.58|389.48|392.35|388.25|448
1627466400000|2021-07-28 10:00:00|393.45|389.35|392.38|388.28|393.6|389.5|392.1|388|514
1627466700000|2021-07-28 10:05:00|392.39|388.29|393.45|389.35|393.45|389.35|392.04|387.94|470
1627467000000|2021-07-28 10:10:00|393.48|389.38|394.62|390.52|395.4|391.3|393.28|389.18|656
1627467300000|2021-07-28 10:15:00|394.59|390.49|393.89|389.79|395.41|391.31|392.82|388.72|614
1627467600000|2021-07-28 10:20:00|393.88|389.78|393.59|389.49|394.05|389.95|393|388.9|552
1627467900000|2021-07-28 10:25:00|393.51|389.41|392.35|388.25|393.81|389.71|391.2|387.1|611
1627468200000|2021-07-28 10:30:00|392.34|388.24|391.51|387.41|392.41|388.31|390.43|386.33|487
1627468500000|2021-07-28 10:35:00|391.65|387.55|390.96|386.86|391.86|387.76|390.93|386.83|499
1627468800000|2021-07-28 10:40:00|390.92|386.82|391.16|387.06|391.42|387.32|390.61|386.51|417
1627469100000|2021-07-28 10:45:00|391.13|387.03|390.86|386.76|391.54|387.44|390.48|386.38|442
1627469400000|2021-07-28 10:50:00|390.83|386.73|391.23|387.13|391.8|387.7|390.67|386.57|367
1627469700000|2021-07-28 10:55:00|391.24|387.14|389.84|385.74|391.41|387.31|389.5|385.4|493
1627470000000|2021-07-28 11:00:00|389.86|385.76|391.9|387.8|393.41|389.31|389.75|385.65|626
1627470300000|2021-07-28 11:05:00|391.83|387.73|390.81|386.71|392.07|387.97|390.81|386.71|369
1627470600000|2021-07-28 11:10:00|390.8|386.7|390.11|386.01|390.9|386.8|387.75|383.65|643
1627470900000|2021-07-28 11:15:00|390.15|386.05|390.47|386.37|390.58|386.48|389.41|385.31|599
1627471200000|2021-07-28 11:20:00|390.48|386.38|391.01|386.91|391.39|387.29|390.43|386.33|540
1627471500000|2021-07-28 11:25:00|391|386.9|392.87|388.77|393|388.9|390.92|386.82|556
1627471800000|2021-07-28 11:30:00|392.93|388.83|392.99|388.89|395.16|391.06|391.9|387.8|783
1627472100000|2021-07-28 11:35:00|393|388.9|393.95|389.85|394.18|390.08|392.81|388.71|587
1627472400000|2021-07-28 11:40:00|393.96|389.86|394.67|390.57|395.22|391.12|393.36|389.26|672
1627472700000|2021-07-28 11:45:00|394.68|390.58|393.47|389.37|394.8|390.7|393.4|389.3|588
1627473000000|2021-07-28 11:50:00|393.5|389.4|393.13|389.03|393.9|389.8|392.72|388.62|516
1627473300000|2021-07-28 11:55:00|393.09|388.99|393.11|389.01|393.12|389.02|392.25|388.15|463
1627473600000|2021-07-28 12:00:00|393.08|388.98|390.57|386.47|393.68|389.58|389.98|385.88|641
1627473900000|2021-07-28 12:05:00|390.62|386.52|390.8|386.7|391.71|387.61|390.61|386.51|491
1627474200000|2021-07-28 12:10:00|390.82|386.72|392.04|387.94|392.23|388.13|390.76|386.66|459
1627474500000|2021-07-28 12:15:00|392.05|387.95|392.19|388.09|392.94|388.84|391.92|387.82|495
1627474800000|2021-07-28 12:20:00|392.21|388.11|391.9|387.8|392.39|388.29|391.17|387.07|478
1627475100000|2021-07-28 12:25:00|391.88|387.78|392.18|388.08|392.18|388.08|391.33|387.23|420
1627475400000|2021-07-28 12:30:00|392.17|388.07|391.4|387.3|392.27|388.17|391.37|387.27|346
1627475700000|2021-07-28 12:35:00|391.48|387.38|390.08|385.98|391.5|387.4|389.74|385.64|318
1627476000000|2021-07-28 12:40:00|390.12|386.02|386.15|382.05|390.3|386.2|384.26|380.16|850
1627476300000|2021-07-28 12:45:00|386.11|382.01|385.05|380.95|386.63|382.53|384.8|380.7|752
1627476600000|2021-07-28 12:50:00|385|380.9|385.87|381.77|387.1|383|384.8|380.7|773
1627476900000|2021-07-28 12:55:00|385.9|381.8|384.85|380.75|386.35|382.25|384.37|380.27|613
1627477200000|2021-07-28 13:00:00|384.84|380.74|386.95|382.85|387.36|383.26|384.84|380.74|803
1627477500000|2021-07-28 13:05:00|386.99|382.89|387.34|383.24|388.1|384|386.95|382.85|611
1627477800000|2021-07-28 13:10:00|387.35|383.25|387.43|383.33|387.75|383.65|386.8|382.7|624
1627478100000|2021-07-28 13:15:00|387.46|383.36|388.24|384.14|388.43|384.33|387.44|383.34|565
1627478400000|2021-07-28 13:20:00|388.18|384.08|387.47|383.37|388.43|384.33|386.19|382.09|546
1627478700000|2021-07-28 13:25:00|387.4|383.3|386.73|382.63|387.88|383.78|386.72|382.62|406
1627479000000|2021-07-28 13:30:00|386.81|382.71|385.77|381.67|387.5|383.4|384.4|380.3|513
1627479300000|2021-07-28 13:35:00|385.7|381.6|386.85|382.75|387.04|382.94|385.67|381.57|463
1627479600000|2021-07-28 13:40:00|386.96|382.86|386.25|382.15|387.83|383.73|386.21|382.11|403
1627479900000|2021-07-28 13:45:00|386.24|382.14|385.13|381.03|386.25|382.15|384.19|380.09|527
1627480200000|2021-07-28 13:50:00|385.15|381.05|386.18|382.08|386.72|382.62|385.14|381.04|454
1627480500000|2021-07-28 13:55:00|386.13|382.03|386.67|382.57|386.7|382.6|385.19|381.09|522
1627480800000|2021-07-28 14:00:00|386.66|382.56|386.4|382.3|386.72|382.62|385.21|381.11|408
1627481100000|2021-07-28 14:05:00|386.39|382.29|386.79|382.69|386.8|382.7|385.95|381.85|447
1627481400000|2021-07-28 14:10:00|386.76|382.66|387.9|383.8|388.24|384.14|386.74|382.64|538
1627481700000|2021-07-28 14:15:00|387.86|383.76|387.5|383.4|387.86|383.76|386.89|382.79|461
1627482000000|2021-07-28 14:20:00|387.48|383.38|386.29|382.19|387.5|383.4|386.2|382.1|428
1627482300000|2021-07-28 14:25:00|386.26|382.16|387.45|383.35|387.65|383.55|386.18|382.08|399
1627482600000|2021-07-28 14:30:00|387.47|383.37|386.6|382.5|387.64|383.54|386.07|381.97|451
1627482900000|2021-07-28 14:35:00|386.7|382.6|388.45|384.35|388.61|384.51|386.01|381.91|576
1627483200000|2021-07-28 14:40:00|388.37|384.27|386.7|382.6|388.5|384.4|386.38|382.28|392
1627483500000|2021-07-28 14:45:00|386.65|382.55|387.49|383.39|388.1|384|386.47|382.37|485
1627483800000|2021-07-28 14:50:00|387.5|383.4|385.47|381.37|387.5|383.4|385.33|381.23|520
1627484100000|2021-07-28 14:55:00|385.49|381.39|387.47|383.37|387.63|383.53|385.22|381.12|517
1627484400000|2021-07-28 15:00:00|387.49|383.39|392.7|388.6|393.05|388.95|386.71|382.61|640
1627484700000|2021-07-28 15:05:00|392.77|388.67|393.55|389.45|397.12|393.02|392.77|388.67|739
1627485000000|2021-07-28 15:10:00|393.56|389.46|394.87|390.77|395.87|391.77|392.83|388.73|580
1627485300000|2021-07-28 15:15:00|394.9|390.8|395.12|391.02|395.88|391.78|394.62|390.52|531
1627485600000|2021-07-28 15:20:00|395.11|391.01|394.11|390.01|395.66|391.56|393.47|389.37|499
1627485900000|2021-07-28 15:25:00|394.2|390.1|394.51|390.41|395.69|391.59|393.15|389.05|578
1627486200000|2021-07-28 15:30:00|394.49|390.39|394.8|390.7|395.28|391.18|393.97|389.87|474
1627486500000|2021-07-28 15:35:00|394.82|390.72|396.56|392.46|396.65|392.55|394.73|390.63|419
1627486800000|2021-07-28 15:40:00|396.55|392.45|395.01|390.91|396.58|392.48|394.97|390.87|438
1627487100000|2021-07-28 15:45:00|395|390.9|395.1|391|395.58|391.48|394.84|390.74|516
1627487400000|2021-07-28 15:50:00|395.13|391.03|394.3|390.2|395.19|391.09|394.13|390.03|436
1627487700000|2021-07-28 15:55:00|394.32|390.22|394.13|390.03|394.78|390.68|392.8|388.7|507
1627488000000|2021-07-28 16:00:00|394.11|390.01|393.67|389.57|394.61|390.51|391.54|387.44|738
1627488300000|2021-07-28 16:05:00|393.8|389.7|395.97|391.87|396.52|392.42|393.71|389.61|659
1627488600000|2021-07-28 16:10:00|395.95|391.85|396.04|391.94|396.65|392.55|394.61|390.51|549
1627488900000|2021-07-28 16:15:00|396.07|391.97|395.55|391.45|396.39|392.29|395.17|391.07|555
1627489200000|2021-07-28 16:20:00|395.54|391.44|395.52|391.42|395.65|391.55|394.79|390.69|488
1627489500000|2021-07-28 16:25:00|395.53|391.43|396.26|392.16|396.48|392.38|395.35|391.25|505
1627489800000|2021-07-28 16:30:00|396.27|392.17|395.9|391.8|396.52|392.42|395.52|391.42|449
1627490100000|2021-07-28 16:35:00|395.92|391.82|397.69|393.59|397.88|393.78|395.76|391.66|468
1627490400000|2021-07-28 16:40:00|397.75|393.65|396.57|392.47|398.79|394.69|396.2|392.1|622
1627490700000|2021-07-28 16:45:00|396.6|392.5|398.6|394.5|398.7|394.6|396.57|392.47|560
1627491000000|2021-07-28 16:50:00|398.58|394.48|398.82|394.72|399.2|395.1|397.77|393.67|499
1627491300000|2021-07-28 16:55:00|398.8|394.7|399.81|395.71|399.89|395.79|397.91|393.81|682
1627491600000|2021-07-28 17:00:00|399.82|395.72|401.01|396.91|402.53|398.43|399.68|395.58|791
1627491900000|2021-07-28 17:05:00|401.03|396.93|400.53|396.43|401.59|397.49|400.36|396.26|584
1627492200000|2021-07-28 17:10:00|400.5|396.4|399.28|395.18|400.75|396.65|399.25|395.15|547
1627492500000|2021-07-28 17:15:00|399.29|395.19|399.45|395.35|400.05|395.95|399.27|395.17|471
1627492800000|2021-07-28 17:20:00|399.44|395.34|400.87|396.77|402.18|398.08|399.2|395.1|578
1627493100000|2021-07-28 17:25:00|400.86|396.76|393.99|389.89|402.4|398.3|393.34|389.24|818
1627493400000|2021-07-28 17:30:00|393.96|389.86|391.61|387.51|395.48|391.38|391.61|387.51|751
1627493700000|2021-07-28 17:35:00|391.62|387.52|390.87|386.77|392.14|388.04|389.06|384.96|895
1627494000000|2021-07-28 17:40:00|390.89|386.79|388.59|384.49|390.95|386.85|387.48|383.38|813
1627494300000|2021-07-28 17:45:00|388.55|384.45|388.78|384.68|390.36|386.26|388.44|384.34|670
1627494600000|2021-07-28 17:50:00|388.79|384.69|388.4|384.3|389.45|385.35|386.82|382.72|811
1627494900000|2021-07-28 17:55:00|388.39|384.29|388.02|383.92|388.86|384.76|387.32|383.22|636
1627495200000|2021-07-28 18:00:00|388.04|383.94|389.76|385.66|390.27|386.17|386.65|382.55|521
1627495500000|2021-07-28 18:05:00|389.75|385.65|390.47|386.37|391.2|387.1|389.59|385.49|412
1627495800000|2021-07-28 18:10:00|390.44|386.34|391.7|387.6|392.18|388.08|390.41|386.31|545
1627496100000|2021-07-28 18:15:00|391.71|387.61|391.19|387.09|392.68|388.58|390.94|386.84|688
1627496400000|2021-07-28 18:20:00|391.17|387.07|392.16|388.06|392.24|388.14|390.57|386.47|465
1627496700000|2021-07-28 18:25:00|392.18|388.08|391.94|387.84|392.39|388.29|391.66|387.56|489
1627497000000|2021-07-28 18:30:00|391.95|387.85|393.69|389.59|393.69|389.59|390.45|386.35|587
1627497300000|2021-07-28 18:35:00|393.68|389.58|393.28|389.18|393.84|389.74|392.41|388.31|639
1627497600000|2021-07-28 18:40:00|393.22|389.12|396.16|392.06|396.52|392.42|393.05|388.95|757
1627497900000|2021-07-28 18:45:00|396.2|392.1|397.75|393.65|397.99|393.89|395.28|391.18|847
1627498200000|2021-07-28 18:50:00|397.76|393.66|398.79|394.69|398.87|394.77|397.74|393.64|656
1627498500000|2021-07-28 18:55:00|398.85|394.75|397.81|393.71|400.05|395.95|397.19|393.09|694
1627498800000|2021-07-28 19:00:00|397.83|393.73|397.49|393.39|399.34|395.24|396.66|392.56|743
1627499100000|2021-07-28 19:05:00|397.5|393.4|399.11|395.01|399.42|395.32|397.23|393.13|541
1627499400000|2021-07-28 19:10:00|399.09|394.99|398.86|394.76|399.66|395.56|398.38|394.28|438
1627499700000|2021-07-28 19:15:00|398.85|394.75|397.82|393.72|399.01|394.91|397.79|393.69|539
1627500000000|2021-07-28 19:20:00|397.96|393.86|397.71|393.61|398.68|394.58|397.61|393.51|443
1627500300000|2021-07-28 19:25:00|397.7|393.6|396.52|392.42|397.73|393.63|394.75|390.65|563
1627500600000|2021-07-28 19:30:00|396.5|392.4|397.36|393.26|398.31|394.21|395.8|391.7|550
1627500900000|2021-07-28 19:35:00|397.34|393.24|396.99|392.89|398.3|394.2|396.48|392.38|567
1627501200000|2021-07-28 19:40:00|396.91|392.81|396.6|392.5|397.1|393|395.79|391.69|382
1627501500000|2021-07-28 19:45:00|396.61|392.51|396.42|392.32|396.88|392.78|395.74|391.64|380
1627501800000|2021-07-28 19:50:00|396.32|392.22|396.22|392.12|396.51|392.41|396|391.9|291
1627502100000|2021-07-28 19:55:00|396.25|392.15|395.53|391.43|396.56|392.46|394.39|390.29|489
1627502400000|2021-07-28 20:00:00|395.51|391.41|395.5|391.4|395.56|391.46|394.08|389.98|404
1627502700000|2021-07-28 20:05:00|395.52|391.42|394.2|390.1|395.77|391.67|393.79|389.69|448
1627503000000|2021-07-28 20:10:00|394.23|390.13|395.04|390.94|395.19|391.09|393.85|389.75|545
1627503300000|2021-07-28 20:15:00|395.05|390.95|394.37|390.27|395.05|390.95|393.99|389.89|414
1627503600000|2021-07-28 20:20:00|394.38|390.28|393.4|389.3|394.48|390.38|392.7|388.6|423
1627503900000|2021-07-28 20:25:00|393.42|389.32|393.42|389.32|393.65|389.55|392.75|388.65|353
1627504200000|2021-07-28 20:30:00|393.41|389.31|392.82|388.72|393.45|389.35|392.41|388.31|577
1627504500000|2021-07-28 20:35:00|392.83|388.73|393.28|389.18|393.59|389.49|392.52|388.42|452
1627504800000|2021-07-28 20:40:00|393.27|389.17|393.87|389.77|394.13|390.03|393.11|389.01|260
1627505100000|2021-07-28 20:45:00|393.89|389.79|393.92|389.82|395.16|391.06|393.76|389.66|529
1627505400000|2021-07-28 20:50:00|393.91|389.81|393.85|389.75|393.96|389.86|393.3|389.2|382
1627505700000|2021-07-28 20:55:00|393.78|389.68|393.34|389.24|394.05|389.95|393.25|389.15|482
1627506000000|2021-07-28 21:00:00|393.32|389.22|392.5|388.4|393.49|389.39|392.14|388.04|475
1627506300000|2021-07-28 21:05:00|392.45|388.35|393.23|389.13|393.56|389.46|392.24|388.14|331
1627506600000|2021-07-28 21:10:00|393.15|389.05|392.31|388.21|393.2|389.1|392.19|388.09|378
1627506900000|2021-07-28 21:15:00|392.33|388.23|392.76|388.66|392.77|388.67|391.86|387.76|340
1627507200000|2021-07-28 21:20:00|392.73|388.63|392.37|388.27|392.76|388.66|391.8|387.7|327
1627507500000|2021-07-28 21:25:00|392.36|388.26|391.78|387.68|392.36|388.26|391.62|387.52|283
1627507800000|2021-07-28 21:30:00|391.76|387.66|391.8|387.7|391.84|387.74|391.71|387.61|273
1627508100000|2021-07-28 21:35:00|391.79|387.69|392.75|388.65|392.78|388.68|391.59|387.49|381
1627508400000|2021-07-28 21:40:00|392.77|388.67|392.5|388.4|392.9|388.8|392.29|388.19|382
1627508700000|2021-07-28 21:45:00|392.48|388.38|393.21|389.11|393.21|389.11|392.32|388.22|314
1627509000000|2021-07-28 21:50:00|393.2|389.1|393.28|389.18|393.76|389.66|393.19|389.09|353
1627509300000|2021-07-28 21:55:00|393.24|389.14|392.38|388.28|393.28|389.18|392.35|388.25|381
1627509600000|2021-07-28 22:00:00|392.37|388.27|391.79|387.69|392.4|388.3|391.33|387.23|440
1627509900000|2021-07-28 22:05:00|391.8|387.7|393.57|389.47|393.57|389.47|391.63|387.53|344
1627510200000|2021-07-28 22:10:00|393.56|389.46|393.33|389.23|393.75|389.65|392.98|388.88|292
1627510500000|2021-07-28 22:15:00|393.34|389.24|393.36|389.26|393.84|389.74|392.84|388.74|352
1627510800000|2021-07-28 22:20:00|393.33|389.23|393.04|388.94|393.42|389.32|392.55|388.45|357
1627511100000|2021-07-28 22:25:00|392.99|388.89|393.3|389.2|393.49|389.39|392.8|388.7|410
1627511400000|2021-07-28 22:30:00|393.31|389.21|391.98|387.88|393.33|389.23|391.53|387.43|539
1627511700000|2021-07-28 22:35:00|392.03|387.93|392.48|388.38|392.52|388.42|391.84|387.74|396
1627512000000|2021-07-28 22:40:00|392.5|388.4|391.39|387.29|392.51|388.41|391.39|387.29|338
1627512300000|2021-07-28 22:45:00|391.41|387.31|388.25|384.15|391.61|387.51|388.17|384.07|581
1627512600000|2021-07-28 22:50:00|388.27|384.17|389.5|385.4|389.52|385.42|388.12|384.02|453
1627512900000|2021-07-28 22:55:00|389.49|385.39|389.98|385.88|390.17|386.07|389.02|384.92|528
1627513200000|2021-07-28 23:00:00|389.92|385.82|389.17|385.07|389.93|385.83|388.27|384.17|631
1627513500000|2021-07-28 23:05:00|389.18|385.08|389.92|385.82|390.05|385.95|388.79|384.69|504
1627513800000|2021-07-28 23:10:00|389.93|385.83|389.46|385.36|390|385.9|388.93|384.83|433
1627514100000|2021-07-28 23:15:00|389.45|385.35|391.99|387.89|392.06|387.96|389.38|385.28|486
1627514400000|2021-07-28 23:20:00|391.96|387.86|389.1|385|392.29|388.19|389.03|384.93|565
1627514700000|2021-07-28 23:25:00|389.07|384.97|391.97|387.87|392.28|388.18|388.8|384.7|672
1627515000000|2021-07-28 23:30:00|392.01|387.91|390.91|386.81|392.69|388.59|390.7|386.6|561
1627515300000|2021-07-28 23:35:00|390.89|386.79|390.26|386.16|391.18|387.08|390.04|385.94|432
1627515600000|2021-07-28 23:40:00|390.25|386.15|390.58|386.48|390.81|386.71|389.12|385.02|529
1627515900000|2021-07-28 23:45:00|390.59|386.49|393.81|389.71|395.03|390.93|390.53|386.43|692
1627516200000|2021-07-28 23:50:00|393.82|389.72|392.83|388.73|393.84|389.74|392.43|388.33|633
1627516500000|2021-07-28 23:55:00|392.84|388.74|394.05|389.95|394.14|390.04|391.62|387.52|457
1627516800000|2021-07-29 00:00:00|394.06|389.96|389.52|385.42|394.18|390.08|389.15|385.05|823
1627517100000|2021-07-29 00:05:00|389.53|385.43|390.17|386.07|390.4|386.3|389.33|385.23|583
1627517400000|2021-07-29 00:10:00|390.18|386.08|392.13|388.03|392.81|388.71|389.73|385.63|518
1627517700000|2021-07-29 00:15:00|392.15|388.05|390.91|386.81|392.19|388.09|390.62|386.52|596
1627518000000|2021-07-29 00:20:00|390.97|386.87|389.32|385.22|391.02|386.92|388.87|384.77|522
1627518300000|2021-07-29 00:25:00|389.33|385.23|388.76|384.66|389.33|385.23|388.5|384.4|334
1627518600000|2021-07-29 00:30:00|388.77|384.67|388.25|384.15|388.97|384.87|388.19|384.09|422
1627518900000|2021-07-29 00:35:00|388.21|384.11|387|382.9|388.25|384.15|386.55|382.45|579
1627519200000|2021-07-29 00:40:00|386.99|382.89|386.28|382.18|387|382.9|385.56|381.46|505
1627519500000|2021-07-29 00:45:00|386.29|382.19|386.5|382.4|387.12|383.02|386.15|382.05|527
1627519800000|2021-07-29 00:50:00|386.49|382.39|386.38|382.28|386.8|382.7|385.99|381.89|524
1627520100000|2021-07-29 00:55:00|386.37|382.27|384.64|380.54|386.37|382.27|384.63|380.53|571
1627520400000|2021-07-29 01:00:00|384.63|380.53|385.56|381.46|385.59|381.49|384.62|380.52|603
1627520700000|2021-07-29 01:05:00|385.55|381.45|385.75|381.65|386.14|382.04|385.43|381.33|582
1627521000000|2021-07-29 01:10:00|385.74|381.64|384.9|380.8|385.81|381.71|384.35|380.25|317
1627521300000|2021-07-29 01:15:00|384.89|380.79|383.74|379.64|384.96|380.86|383.7|379.6|377
1627521600000|2021-07-29 01:20:00|383.75|379.65|383|378.9|384.52|380.42|382.47|378.37|614
1627521900000|2021-07-29 01:25:00|383.01|378.91|383.04|378.94|383.4|379.3|382.76|378.66|580
1627522200000|2021-07-29 01:30:00|383.03|378.93|383.91|379.81|383.94|379.84|382.92|378.82|474
1627522500000|2021-07-29 01:35:00|383.82|379.72|384.75|380.65|384.76|380.66|383.55|379.45|499
1627522800000|2021-07-29 01:40:00|384.77|380.67|384.16|380.06|385.41|381.31|384.11|380.01|497
1627523100000|2021-07-29 01:45:00|384.14|380.04|385.3|381.2|385.7|381.6|384|379.9|540
1627523400000|2021-07-29 01:50:00|385.31|381.21|384.93|380.83|385.73|381.63|384.55|380.45|399
1627523700000|2021-07-29 01:55:00|384.94|380.84|384.98|380.88|385.34|381.24|384.8|380.7|404
1627524000000|2021-07-29 02:00:00|384.97|380.87|385.31|381.21|385.8|381.7|384.14|380.04|485
1627524300000|2021-07-29 02:05:00|385.32|381.22|385.79|381.69|386.43|382.33|385.29|381.19|555
1627524600000|2021-07-29 02:10:00|385.8|381.7|386.77|382.67|387.03|382.93|385.76|381.66|460
1627524900000|2021-07-29 02:15:00|386.75|382.65|386.38|382.28|386.78|382.68|386.2|382.1|431
1627525200000|2021-07-29 02:20:00|386.41|382.31|386.48|382.38|386.57|382.47|386.1|382|283
1627525500000|2021-07-29 02:25:00|386.47|382.37|388.66|384.56|390.13|386.03|386.41|382.31|575
1627525800000|2021-07-29 02:30:00|388.69|384.59|388.06|383.96|388.69|384.59|388|383.9|418
1627526100000|2021-07-29 02:35:00|388.1|384|387.77|383.67|388.31|384.21|387.74|383.64|325
1627526400000|2021-07-29 02:40:00|387.76|383.66|387.27|383.17|387.84|383.74|387.19|383.09|396
1627526700000|2021-07-29 02:45:00|387.28|383.18|387.67|383.57|387.9|383.8|387.25|383.15|343
1627527000000|2021-07-29 02:50:00|387.66|383.56|386.36|382.26|387.66|383.56|385.96|381.86|392
1627527300000|2021-07-29 02:55:00|386.35|382.25|385.76|381.66|386.93|382.83|385.74|381.64|421
1627527600000|2021-07-29 03:00:00|385.77|381.67|386.45|382.35|386.45|382.35|385.45|381.35|470
1627527900000|2021-07-29 03:05:00|386.44|382.34|386.12|382.02|386.61|382.51|386|381.9|507
1627528200000|2021-07-29 03:10:00|386.13|382.03|385.91|381.81|386.36|382.26|385.39|381.29|457
1627528500000|2021-07-29 03:15:00|385.84|381.74|385.76|381.66|385.96|381.86|385.45|381.35|254
1627528800000|2021-07-29 03:20:00|385.7|381.6|385.1|381|385.96|381.86|384.83|380.73|380
1627529100000|2021-07-29 03:25:00|385.11|381.01|384.39|380.29|385.23|381.13|384.31|380.21|431
1627529400000|2021-07-29 03:30:00|384.38|380.28|384.18|380.08|384.42|380.32|383.81|379.71|406
1627529700000|2021-07-29 03:35:00|384.16|380.06|385.45|381.35|385.46|381.36|384.1|380|390
1627530000000|2021-07-29 03:40:00|385.4|381.3|384.18|380.08|385.45|381.35|384.03|379.93|350
1627530300000|2021-07-29 03:45:00|384.17|380.07|385.26|381.16|385.3|381.2|383.41|379.31|446
1627530600000|2021-07-29 03:50:00|385.3|381.2|384.41|380.31|385.72|381.62|384.35|380.25|413
1627530900000|2021-07-29 03:55:00|384.42|380.32|384.71|380.61|385.4|381.3|384.33|380.23|410
1627531200000|2021-07-29 04:00:00|384.7|380.6|384.97|380.87|384.97|380.87|383.35|379.25|625
1627531500000|2021-07-29 04:05:00|384.94|380.84|385.42|381.32|386.91|382.81|384.94|380.84|556
1627531800000|2021-07-29 04:10:00|385.43|381.33|386.01|381.91|386.1|382|384.64|380.54|552
1627532100000|2021-07-29 04:15:00|385.93|381.83|386.6|382.5|386.92|382.82|385.84|381.74|520
1627532400000|2021-07-29 04:20:00|386.58|382.48|386.67|382.57|387.12|383.02|386.53|382.43|513
1627532700000|2021-07-29 04:25:00|386.66|382.56|387.98|383.88|388.12|384.02|386.63|382.53|564
1627533000000|2021-07-29 04:30:00|388|383.9|387.87|383.77|388.47|384.37|387.56|383.46|530
1627533300000|2021-07-29 04:35:00|387.81|383.71|388.68|384.58|388.8|384.7|387.81|383.71|511
1627533600000|2021-07-29 04:40:00|388.67|384.57|388.77|384.67|389.02|384.92|388.45|384.35|449
1627533900000|2021-07-29 04:45:00|388.76|384.66|389.01|384.91|389.35|385.25|388.76|384.66|408
1627534200000|2021-07-29 04:50:00|388.97|384.87|388.59|384.49|389.02|384.92|388.56|384.46|393
1627534500000|2021-07-29 04:55:00|388.58|384.48|389.05|384.95|389.12|385.02|388.53|384.43|349
1627534800000|2021-07-29 05:00:00|389.07|384.97|388.34|384.24|389.24|385.14|388.03|383.93|385
1627535100000|2021-07-29 05:05:00|388.31|384.21|388.54|384.44|388.6|384.5|387.97|383.87|376
1627535400000|2021-07-29 05:10:00|388.55|384.45|388.55|384.45|389.13|385.03|388.27|384.17|408
1627535700000|2021-07-29 05:15:00|388.58|384.48|389.69|385.59|389.98|385.88|388.29|384.19|526
1627536000000|2021-07-29 05:20:00|389.7|385.6|388.99|384.89|389.89|385.79|388.96|384.86|367
1627536300000|2021-07-29 05:25:00|388.96|384.86|388.54|384.44|389.3|385.2|388.32|384.22|347
1627536600000|2021-07-29 05:30:00|388.55|384.45|389.81|385.71|390|385.9|388.41|384.31|345
1627536900000|2021-07-29 05:35:00|389.84|385.74|389.95|385.85|390.05|385.95|389.64|385.54|235
1627537200000|2021-07-29 05:40:00|389.94|385.84|390.95|386.85|391.29|387.19|389.81|385.71|354
1627537500000|2021-07-29 05:45:00|391.02|386.92|390.49|386.39|391.06|386.96|390.47|386.37|227
1627537800000|2021-07-29 05:50:00|390.37|386.27|392.03|387.93|392.04|387.94|390.34|386.24|256
1627538100000|2021-07-29 05:55:00|392.07|387.97|392.26|388.16|392.59|388.49|391.9|387.8|432
1627538400000|2021-07-29 06:00:00|392.29|388.19|391.99|387.89|392.3|388.2|391.7|387.6|371
1627538700000|2021-07-29 06:05:00|392.02|387.92|391.99|387.89|392.58|388.48|391.92|387.82|272
1627539000000|2021-07-29 06:10:00|391.98|387.88|391.46|387.36|391.99|387.89|391.34|387.24|312
1627539300000|2021-07-29 06:15:00|391.48|387.38|391.57|387.47|391.73|387.63|391.16|387.06|374
1627539600000|2021-07-29 06:20:00|391.58|387.48|391.89|387.79|391.97|387.87|391.31|387.21|333
1627539900000|2021-07-29 06:25:00|391.88|387.78|391.1|387|391.92|387.82|390.96|386.86|335
1627540200000|2021-07-29 06:30:00|391.02|386.92|391.19|387.09|391.34|387.24|390.62|386.52|299
1627540500000|2021-07-29 06:35:00|391.2|387.1|392.17|388.07|392.57|388.47|391.19|387.09|350
1627540800000|2021-07-29 06:40:00|392.16|388.06|390.86|386.76|392.16|388.06|390.16|386.06|326
1627541100000|2021-07-29 06:45:00|390.87|386.77|391.18|387.08|391.47|387.37|390.7|386.6|345
1627541400000|2021-07-29 06:50:00|391.19|387.09|391.13|387.03|391.35|387.25|390.83|386.73|244
1627541700000|2021-07-29 06:55:00|391.08|386.98|390.66|386.56|391.17|387.07|390.11|386.01|456
1627542000000|2021-07-29 07:00:00|390.73|386.63|391.38|387.28|391.42|387.32|390.01|385.91|437
1627542300000|2021-07-29 07:05:00|391.4|387.3|390.89|386.79|391.55|387.45|390.52|386.42|355
1627542600000|2021-07-29 07:10:00|390.9|386.8|390.84|386.74|391.2|387.1|390.6|386.5|341
1627542900000|2021-07-29 07:15:00|390.83|386.73|390.59|386.49|391.1|387|390.41|386.31|327
1627543200000|2021-07-29 07:20:00|390.53|386.43|390.27|386.17|390.53|386.43|389.78|385.68|421
1627543500000|2021-07-29 07:25:00|390.29|386.19|390.49|386.39|390.65|386.55|390.13|386.03|308
1627543800000|2021-07-29 07:30:00|390.5|386.4|389.96|385.86|390.63|386.53|389.86|385.76|368
1627544100000|2021-07-29 07:35:00|389.97|385.87|389.53|385.43|390.01|385.91|389.5|385.4|280
1627544400000|2021-07-29 07:40:00|389.51|385.41|390.04|385.94|390.07|385.97|389.49|385.39|238
1627544700000|2021-07-29 07:45:00|390.05|385.95|390.28|386.18|390.43|386.33|389.54|385.44|370
1627545000000|2021-07-29 07:50:00|390.27|386.17|390.49|386.39|390.5|386.4|389.84|385.74|272
1627545300000|2021-07-29 07:55:00|390.47|386.37|389.36|385.26|390.5|386.4|388.93|384.83|263
1627545600000|2021-07-29 08:00:00|389.39|385.29|390.62|386.52|390.66|386.56|388.93|384.83|441
1627545900000|2021-07-29 08:05:00|390.63|386.53|388.23|384.13|390.7|386.6|388.21|384.11|364
1627546200000|2021-07-29 08:10:00|388.19|384.09|387.38|383.28|388.22|384.12|386.59|382.49|351
1627546500000|2021-07-29 08:15:00|387.37|383.27|387.74|383.64|387.99|383.89|386.92|382.82|458
1627546800000|2021-07-29 08:20:00|387.7|383.6|386.88|382.78|387.7|383.6|386.64|382.54|303
1627547100000|2021-07-29 08:25:00|386.89|382.79|386.75|382.65|387|382.9|386.17|382.07|369
1627547400000|2021-07-29 08:30:00|386.76|382.66|386.63|382.53|387.16|383.06|386.35|382.25|415
1627547700000|2021-07-29 08:35:00|386.64|382.54|386.79|382.69|386.79|382.69|386.25|382.15|364
1627548000000|2021-07-29 08:40:00|386.78|382.68|387.55|383.45|387.7|383.6|386.69|382.59|524
1627548300000|2021-07-29 08:45:00|387.58|383.48|388.1|384|388.77|384.67|387.36|383.26|366
1627548600000|2021-07-29 08:50:00|388.08|383.98|387.82|383.72|388.2|384.1|387.22|383.12|237
1627548900000|2021-07-29 08:55:00|387.8|383.7|386.97|382.87|387.8|383.7|386.6|382.5|319
1627549200000|2021-07-29 09:00:00|386.96|382.86|387.91|383.81|388.02|383.92|386.95|382.85|362
1627549500000|2021-07-29 09:05:00|387.9|383.8|388.17|384.07|388.53|384.43|387.78|383.68|379
1627549800000|2021-07-29 09:10:00|388.19|384.09|388.75|384.65|389.02|384.92|388.15|384.05|444
1627550100000|2021-07-29 09:15:00|388.74|384.64|389.52|385.42|389.6|385.5|388.25|384.15|442
1627550400000|2021-07-29 09:20:00|389.53|385.43|389.78|385.68|389.93|385.83|389.35|385.25|404
1627550700000|2021-07-29 09:25:00|389.79|385.69|389.73|385.63|389.81|385.71|389.27|385.17|372
1627551000000|2021-07-29 09:30:00|389.7|385.6|390.19|386.09|390.5|386.4|389.55|385.45|475
1627551300000|2021-07-29 09:35:00|390.2|386.1|390.76|386.66|391.4|387.3|390.17|386.07|451
1627551600000|2021-07-29 09:40:00|390.79|386.69|391.13|387.03|391.4|387.3|390.46|386.36|546
1627551900000|2021-07-29 09:45:00|391.14|387.04|392.29|388.19|392.51|388.41|391.14|387.04|683
1627552200000|2021-07-29 09:50:00|392.23|388.13|391.31|387.21|392.33|388.23|391.1|387|526
1627552500000|2021-07-29 09:55:00|391.3|387.2|392.27|388.17|392.41|388.31|391.2|387.1|453
1627552800000|2021-07-29 10:00:00|392.28|388.18|391.02|386.92|392.67|388.57|390.85|386.75|592
1627553100000|2021-07-29 10:05:00|391.01|386.91|390.79|386.69|391.25|387.15|390.72|386.62|526
1627553400000|2021-07-29 10:10:00|390.81|386.71|390.58|386.48|391.03|386.93|390.33|386.23|432
1627553700000|2021-07-29 10:15:00|390.59|386.49|391.23|387.13|391.45|387.35|390.55|386.45|520
1627554000000|2021-07-29 10:20:00|391.28|387.18|391.03|386.93|391.6|387.5|391.01|386.91|359
1627554300000|2021-07-29 10:25:00|391.02|386.92|390.27|386.17|391.05|386.95|390.23|386.13|344
1627554600000|2021-07-29 10:30:00|390.19|386.09|390.21|386.11|390.48|386.38|389.98|385.88|255
1627554900000|2021-07-29 10:35:00|390.2|386.1|389.36|385.26|390.21|386.11|389.16|385.06|246
1627555200000|2021-07-29 10:40:00|389.34|385.24|389.15|385.05|389.45|385.35|388.49|384.39|390
1627555500000|2021-07-29 10:45:00|389.16|385.06|388.61|384.51|389.29|385.19|388.24|384.14|413
1627555800000|2021-07-29 10:50:00|388.65|384.55|389.12|385.02|389.2|385.1|388.65|384.55|367
1627556100000|2021-07-29 10:55:00|389.15|385.05|389.38|385.28|389.54|385.44|388.8|384.7|405
1627556400000|2021-07-29 11:00:00|389.35|385.25|389.85|385.75|389.85|385.75|389.1|385|447
1627556700000|2021-07-29 11:05:00|389.84|385.74|390.59|386.49|390.6|386.5|389.77|385.67|323
1627557000000|2021-07-29 11:10:00|390.58|386.48|390.61|386.51|390.72|386.62|390.4|386.3|275
1627557300000|2021-07-29 11:15:00|390.6|386.5|389.34|385.24|390.84|386.74|389.2|385.1|419
1627557600000|2021-07-29 11:20:00|389.33|385.23|390.5|386.4|390.69|386.59|389.3|385.2|364
1627557900000|2021-07-29 11:25:00|390.51|386.41|390.84|386.74|390.86|386.76|390.32|386.22|346
1627558200000|2021-07-29 11:30:00|390.86|386.76|390.02|385.92|390.87|386.77|389.88|385.78|336
1627558500000|2021-07-29 11:35:00|390.01|385.91|386.16|382.06|390.02|385.92|385.59|381.49|585
1627558800000|2021-07-29 11:40:00|386.15|382.05|385.54|381.44|386.35|382.25|385.34|381.24|535
1627559100000|2021-07-29 11:45:00|385.58|381.48|385.36|381.26|386.03|381.93|383.9|379.8|561
1627559400000|2021-07-29 11:50:00|385.37|381.27|385.96|381.86|386.08|381.98|384.82|380.72|533
1627559700000|2021-07-29 11:55:00|385.9|381.8|385.49|381.39|386.15|382.05|384.99|380.89|428
1627560000000|2021-07-29 12:00:00|385.48|381.38|384.76|380.66|385.66|381.56|384.11|380.01|567
1627560300000|2021-07-29 12:05:00|384.77|380.67|384.52|380.42|384.79|380.69|383.6|379.5|454
1627560600000|2021-07-29 12:10:00|384.53|380.43|384.33|380.23|384.7|380.6|383.99|379.89|455
1627560900000|2021-07-29 12:15:00|384.32|380.22|384.28|380.18|384.47|380.37|383.91|379.81|433
1627561200000|2021-07-29 12:20:00|384.27|380.17|384.28|380.18|384.53|380.43|383.97|379.87|385
1627561500000|2021-07-29 12:25:00|384.2|380.1|385.88|381.78|385.98|381.88|383.68|379.58|586
1627561800000|2021-07-29 12:30:00|385.85|381.75|384.98|380.88|386.25|382.15|384.98|380.88|397
1627562100000|2021-07-29 12:35:00|384.96|380.86|384.62|380.52|385.18|381.08|384.17|380.07|422
1627562400000|2021-07-29 12:40:00|384.61|380.51|385.28|381.18|385.51|381.41|384.6|380.5|353
1627562700000|2021-07-29 12:45:00|385.29|381.19|385.91|381.81|386|381.9|384.97|380.87|339
1627563000000|2021-07-29 12:50:00|385.9|381.8|385.55|381.45|386.08|381.98|385.41|381.31|319
1627563300000|2021-07-29 12:55:00|385.51|381.41|386.33|382.23|386.4|382.3|385.49|381.39|334
1627563600000|2021-07-29 13:00:00|386.29|382.19|385.82|381.72|386.29|382.19|385.79|381.69|399
1627563900000|2021-07-29 13:05:00|385.83|381.73|387.71|383.61|387.88|383.78|385.77|381.67|421
1627564200000|2021-07-29 13:10:00|387.7|383.6|388.34|384.24|388.34|384.24|387.6|383.5|440
1627564500000|2021-07-29 13:15:00|388.33|384.23|388.14|384.04|389.03|384.93|388.11|384.01|527
1627564800000|2021-07-29 13:20:00|388.11|384.01|388.35|384.25|388.42|384.32|387.99|383.89|394
1627565100000|2021-07-29 13:25:00|388.32|384.22|388.53|384.43|388.75|384.65|388.27|384.17|329
1627565400000|2021-07-29 13:30:00|388.52|384.42|389|384.9|389.17|385.07|388.5|384.4|344
1627565700000|2021-07-29 13:35:00|389.04|384.94|388.28|384.18|389.37|385.27|388.22|384.12|362
1627566000000|2021-07-29 13:40:00|388.3|384.2|389|384.9|389.1|385|388.3|384.2|273
1627566300000|2021-07-29 13:45:00|389.02|384.92|388.84|384.74|389.37|385.27|388.67|384.57|366
1627566600000|2021-07-29 13:50:00|388.9|384.8|388.91|384.81|389.35|385.25|388.77|384.67|337
1627566900000|2021-07-29 13:55:00|388.98|384.88|388.94|384.84|389.44|385.34|388.86|384.76|404
1627567200000|2021-07-29 14:00:00|388.96|384.86|388.97|384.87|389.29|385.19|388.86|384.76|417
1627567500000|2021-07-29 14:05:00|389.02|384.92|389.17|385.07|389.3|385.2|388.94|384.84|444
1627567800000|2021-07-29 14:10:00|389.18|385.08|389.21|385.11|389.36|385.26|388.98|384.88|354
1627568100000|2021-07-29 14:15:00|389.22|385.12|385.94|381.84|389.25|385.15|385.79|381.69|392
1627568400000|2021-07-29 14:20:00|385.93|381.83|386.65|382.55|386.85|382.75|385.35|381.25|495
1627568700000|2021-07-29 14:25:00|386.64|382.54|387.44|383.34|387.6|383.5|386.46|382.36|429
1627569000000|2021-07-29 14:30:00|387.45|383.35|386.31|382.21|389.3|385.2|386.14|382.04|641
1627569300000|2021-07-29 14:35:00|386.29|382.19|387.99|383.89|388.02|383.92|386.21|382.11|505
1627569600000|2021-07-29 14:40:00|388.01|383.91|388.98|384.88|389.16|385.06|387.76|383.66|507
1627569900000|2021-07-29 14:45:00|389.02|384.92|388.5|384.4|389.15|385.05|388.28|384.18|389
1627570200000|2021-07-29 14:50:00|388.47|384.37|389.27|385.17|390.2|386.1|388.44|384.34|430
1627570500000|2021-07-29 14:55:00|389.21|385.11|389.84|385.74|389.92|385.82|389.21|385.11|452
1627570800000|2021-07-29 15:00:00|389.9|385.8|389.9|385.8|390.39|386.29|389.7|385.6|430
1627571100000|2021-07-29 15:05:00|389.79|385.69|390.15|386.05|390.28|386.18|389.51|385.41|420
1627571400000|2021-07-29 15:10:00|390.17|386.07|389.7|385.6|390.91|386.81|389.45|385.35|531
1627571700000|2021-07-29 15:15:00|389.68|385.58|390.14|386.04|390.59|386.49|388.43|384.33|646
1627572000000|2021-07-29 15:20:00|390.12|386.02|390.2|386.1|390.65|386.55|390.12|386.02|410
1627572300000|2021-07-29 15:25:00|390.19|386.09|390.89|386.79|391.75|387.65|389.87|385.77|423
1627572600000|2021-07-29 15:30:00|390.9|386.8|390.63|386.53|391.39|387.29|389.9|385.8|424
1627572900000|2021-07-29 15:35:00|390.6|386.5|390.3|386.2|390.81|386.71|390.26|386.16|393
1627573200000|2021-07-29 15:40:00|390.29|386.19|390.06|385.96|390.59|386.49|390.02|385.92|418
1627573500000|2021-07-29 15:45:00|390.03|385.93|390.13|386.03|390.57|386.47|389.57|385.47|474
1627573800000|2021-07-29 15:50:00|390.19|386.09|389.96|385.86|390.31|386.21|389.87|385.77|389
1627574100000|2021-07-29 15:55:00|389.95|385.85|389.9|385.8|390.17|386.07|389.76|385.66|412
1627574400000|2021-07-29 16:00:00|389.93|385.83|389.26|385.16|391.31|387.21|388.45|384.35|680
1627574700000|2021-07-29 16:05:00|389.24|385.14|389.78|385.68|390.47|386.37|389.24|385.14|606
1627575000000|2021-07-29 16:10:00|389.79|385.69|390.05|385.95|390.19|386.09|388.91|384.81|513
1627575300000|2021-07-29 16:15:00|390.06|385.96|391.46|387.36|391.73|387.63|389.81|385.71|471
1627575600000|2021-07-29 16:20:00|391.54|387.44|391.96|387.86|392.56|388.46|391.45|387.35|506
1627575900000|2021-07-29 16:25:00|391.98|387.88|391.35|387.25|391.99|387.89|390.69|386.59|425
1627576200000|2021-07-29 16:30:00|391.37|387.27|390.46|386.36|391.47|387.37|390.37|386.27|364
1627576500000|2021-07-29 16:35:00|390.43|386.33|390.96|386.86|391|386.9|390.28|386.18|409
1627576800000|2021-07-29 16:40:00|390.97|386.87|390.65|386.55|391.02|386.92|390.31|386.21|330
1627577100000|2021-07-29 16:45:00|390.64|386.54|389.12|385.02|390.67|386.57|389.11|385.01|371
1627577400000|2021-07-29 16:50:00|389.06|384.96|389.37|385.27|390.27|386.17|389.04|384.94|475
1627577700000|2021-07-29 16:55:00|389.36|385.26|393.27|389.17|394.47|390.37|389.27|385.17|599
1627578000000|2021-07-29 17:00:00|393.2|389.1|392.26|388.16|394.38|390.28|392.07|387.97|526
1627578300000|2021-07-29 17:05:00|392.28|388.18|392.03|387.93|392.49|388.39|391.23|387.13|458
1627578600000|2021-07-29 17:10:00|392.06|387.96|391.96|387.86|392.12|388.02|391.84|387.74|402
1627578900000|2021-07-29 17:15:00|391.9|387.8|392.13|388.03|392.23|388.13|389.39|385.29|495
1627579200000|2021-07-29 17:20:00|392.11|388.01|391.78|387.68|392.19|388.09|390.89|386.79|375
1627579500000|2021-07-29 17:25:00|391.79|387.69|391.05|386.95|391.79|387.69|390.55|386.45|339
1627579800000|2021-07-29 17:30:00|391.1|387|390.38|386.28|391.15|387.05|389.88|385.78|315
1627580100000|2021-07-29 17:35:00|390.37|386.27|389.94|385.84|390.58|386.48|389.84|385.74|348
1627580400000|2021-07-29 17:40:00|389.89|385.79|390.46|386.36|390.59|386.49|389.84|385.74|325
1627580700000|2021-07-29 17:45:00|390.47|386.37|391.1|387|391.63|387.53|390.4|386.3|393
1627581000000|2021-07-29 17:50:00|391.09|386.99|392.86|388.76|393.01|388.91|391.08|386.98|447
1627581300000|2021-07-29 17:55:00|392.75|388.65|390.15|386.05|392.9|388.8|389.95|385.85|427
1627581600000|2021-07-29 18:00:00|390.17|386.07|391.09|386.99|391.47|387.37|390.15|386.05|489
1627581900000|2021-07-29 18:05:00|391.15|387.05|391.99|387.89|392|387.9|391.11|387.01|342
1627582200000|2021-07-29 18:10:00|391.97|387.87|392.17|388.07|393.25|389.15|391.97|387.87|378
1627582500000|2021-07-29 18:15:00|392.19|388.09|391.63|387.53|392.51|388.41|391.38|387.28|433
1627582800000|2021-07-29 18:20:00|391.66|387.56|391.03|386.93|392.13|388.03|391.01|386.91|445
1627583100000|2021-07-29 18:25:00|391.07|386.97|391.05|386.95|391.9|387.8|390.55|386.45|438
1627583400000|2021-07-29 18:30:00|391.04|386.94|390.53|386.43|391.57|387.47|390.14|386.04|467
1627583700000|2021-07-29 18:35:00|390.57|386.47|390.79|386.69|390.8|386.7|390.34|386.24|368
1627584000000|2021-07-29 18:40:00|390.8|386.7|389.97|385.87|390.87|386.77|389.97|385.87|237
1627584300000|2021-07-29 18:45:00|389.96|385.86|390.05|385.95|390.35|386.25|389.96|385.86|305
1627584600000|2021-07-29 18:50:00|390.1|386|390.33|386.23|390.34|386.24|389.75|385.65|272
1627584900000|2021-07-29 18:55:00|390.28|386.18|389.9|385.8|390.4|386.3|389.7|385.6|237
1627585200000|2021-07-29 19:00:00|389.87|385.77|389.21|385.11|389.87|385.77|389.13|385.03|263
1627585500000|2021-07-29 19:05:00|389.2|385.1|388.74|384.64|389.31|385.21|388.62|384.52|254
1627585800000|2021-07-29 19:10:00|388.75|384.65|390.03|385.93|390.39|386.29|388.74|384.64|430
1627586100000|2021-07-29 19:15:00|390.02|385.92|389.35|385.25|390.3|386.2|389.09|384.99|355
1627586400000|2021-07-29 19:20:00|389.34|385.24|389.15|385.05|389.34|385.24|388.74|384.64|308
1627586700000|2021-07-29 19:25:00|389.13|385.03|389.14|385.04|389.35|385.25|388.71|384.61|306
1627587000000|2021-07-29 19:30:00|389.12|385.02|389.12|385.02|389.36|385.26|388.88|384.78|282
1627587300000|2021-07-29 19:35:00|389.1|385|389.42|385.32|389.48|385.38|388.91|384.81|314
1627587600000|2021-07-29 19:40:00|389.44|385.34|389.66|385.56|389.76|385.66|389.21|385.11|222
1627587900000|2021-07-29 19:45:00|389.65|385.55|391.14|387.04|391.25|387.15|389.61|385.51|236
1627588200000|2021-07-29 19:50:00|391.12|387.02|389.35|385.25|391.63|387.53|386.9|382.8|504
1627588500000|2021-07-29 19:55:00|389.39|385.29|389.01|384.91|389.54|385.44|388.46|384.36|358
1627588800000|2021-07-29 20:00:00|389.05|384.95|388.85|384.75|389.31|385.21|388.56|384.46|230
1627589100000|2021-07-29 20:05:00|388.88|384.78|390.21|386.11|390.42|386.32|388.77|384.67|380
1627589400000|2021-07-29 20:10:00|390.2|386.1|393|388.9|393.89|389.79|389.71|385.61|484
1627589700000|2021-07-29 20:15:00|392.97|388.87|392.18|388.08|393.64|389.54|392.18|388.08|461
1627590000000|2021-07-29 20:20:00|392.12|388.02|392.57|388.47|392.73|388.63|392.01|387.91|422
1627590300000|2021-07-29 20:25:00|392.55|388.45|391.76|387.66|392.74|388.64|390.15|386.05|521
1627590600000|2021-07-29 20:30:00|391.73|387.63|391.53|387.43|392.22|388.12|391.4|387.3|372
1627590900000|2021-07-29 20:35:00|391.56|387.46|391.79|387.69|391.98|387.88|391.4|387.3|411
1627591200000|2021-07-29 20:40:00|391.78|387.68|391.77|387.67|391.93|387.83|391.59|387.49|314
1627591500000|2021-07-29 20:45:00|391.76|387.66|391.01|386.91|391.81|387.71|390.89|386.79|313
1627591800000|2021-07-29 20:50:00|391|386.9|391.28|387.18|391.36|387.26|390.79|386.69|206
1627592100000|2021-07-29 20:55:00|391.27|387.17|391.43|387.33|391.56|387.46|391.1|387|278
1627592400000|2021-07-29 21:00:00|391.45|387.35|391.77|387.67|391.88|387.78|391.43|387.33|238
1627592700000|2021-07-29 21:05:00|391.74|387.64|390.89|386.79|391.89|387.79|390.77|386.67|191
1627593000000|2021-07-29 21:10:00|390.87|386.77|391.04|386.94|391.17|387.07|390.71|386.61|287
1627593300000|2021-07-29 21:15:00|391.05|386.95|391.21|387.11|391.56|387.46|390.65|386.55|307
1627593600000|2021-07-29 21:20:00|391.2|387.1|390.8|386.7|391.2|387.1|390.59|386.49|304
1627593900000|2021-07-29 21:25:00|390.81|386.71|390.57|386.47|390.86|386.76|390.51|386.41|282
1627594200000|2021-07-29 21:30:00|390.56|386.46|390.11|386.01|390.57|386.47|389.95|385.85|190
1627594500000|2021-07-29 21:35:00|390.09|385.99|389.74|385.64|390.13|386.03|388.8|384.7|129
1627594800000|2021-07-29 21:40:00|389.76|385.66|389.6|385.5|390.17|386.07|389.34|385.24|81
1627595100000|2021-07-29 21:45:00|389.61|385.51|389.83|385.73|389.96|385.86|389.59|385.49|182
1627595400000|2021-07-29 21:50:00|389.79|385.69|389.01|384.91|389.84|385.74|388.92|384.82|167
1627595700000|2021-07-29 21:55:00|388.99|384.89|389.28|385.18|389.33|385.23|388.85|384.75|241
1627596000000|2021-07-29 22:00:00|389.25|385.15|389.55|385.45|389.57|385.47|388.92|384.82|205
1627596300000|2021-07-29 22:05:00|389.58|385.48|390.71|386.61|390.71|386.61|389.51|385.41|359
1627596600000|2021-07-29 22:10:00|390.7|386.6|391.54|387.44|392.04|387.94|390.7|386.6|346
1627596900000|2021-07-29 22:15:00|391.53|387.43|391.67|387.57|391.87|387.77|391.14|387.04|456
1627597200000|2021-07-29 22:20:00|391.5|387.4|391.9|387.8|392.03|387.93|391.32|387.22|317
1627597500000|2021-07-29 22:25:00|391.92|387.82|392.42|388.32|392.43|388.33|391.87|387.77|328
1627597800000|2021-07-29 22:30:00|392.43|388.33|392.82|388.72|393.11|389.01|392.35|388.25|325
1627598100000|2021-07-29 22:35:00|392.83|388.73|392.98|388.88|393.54|389.44|392.71|388.61|324
1627598400000|2021-07-29 22:40:00|392.99|388.89|393.21|389.11|393.52|389.42|392.95|388.85|246
1627598700000|2021-07-29 22:45:00|393.18|389.08|393.33|389.23|393.87|389.77|393.05|388.95|328
1627599000000|2021-07-29 22:50:00|393.39|389.29|393.33|389.23|393.57|389.47|392.77|388.67|373
1627599300000|2021-07-29 22:55:00|393.34|389.24|393.84|389.74|393.94|389.84|393.33|389.23|265
1627599600000|2021-07-29 23:00:00|393.82|389.72|395.14|391.04|395.99|391.89|393.67|389.57|536
1627599900000|2021-07-29 23:05:00|395.09|390.99|396.99|392.89|397.09|392.99|395.09|390.99|565
1627600200000|2021-07-29 23:10:00|397.03|392.93|399.15|395.05|399.65|395.55|396.97|392.87|615
1627600500000|2021-07-29 23:15:00|399.1|395|400.27|396.17|400.74|396.64|398.04|393.94|651
1627600800000|2021-07-29 23:20:00|400.21|396.11|399.09|394.99|400.66|396.56|398.69|394.59|628
1627601100000|2021-07-29 23:25:00|399.11|395.01|399.51|395.41|399.8|395.7|398.8|394.7|440
1627601400000|2021-07-29 23:30:00|399.46|395.36|398.07|393.97|399.76|395.66|398.07|393.97|505
1627601700000|2021-07-29 23:35:00|398.08|393.98|398.35|394.25|398.7|394.6|397.41|393.31|567
1627602000000|2021-07-29 23:40:00|398.32|394.22|397.41|393.31|398.42|394.32|397.38|393.28|372
1627602300000|2021-07-29 23:45:00|397.4|393.3|396.63|392.53|397.42|393.32|395.13|391.03|577
1627602600000|2021-07-29 23:50:00|396.59|392.49|397.65|393.55|397.79|393.69|396.59|392.49|476
1627602900000|2021-07-29 23:55:00|397.66|393.56|398.81|394.71|398.82|394.72|397.59|393.49|234
1627603200000|2021-07-30 00:00:00|398.82|394.72|399.35|395.25|401.44|397.34|398.32|394.22|767
1627603500000|2021-07-30 00:05:00|399.36|395.26|396.84|392.74|400.06|395.96|396.84|392.74|517
1627603800000|2021-07-30 00:10:00|396.86|392.76|398.21|394.11|398.59|394.49|396.31|392.21|562
1627604100000|2021-07-30 00:15:00|398.18|394.08|399.77|395.67|399.9|395.8|397.72|393.62|622
1627604400000|2021-07-30 00:20:00|399.73|395.63|399.95|395.85|400.11|396.01|399.44|395.34|446
1627604700000|2021-07-30 00:25:00|399.94|395.84|400.09|395.99|400.43|396.33|399.58|395.48|456
1627605000000|2021-07-30 00:30:00|400.11|396.01|399.85|395.75|400.11|396.01|399.28|395.18|399
1627605300000|2021-07-30 00:35:00|399.83|395.73|400.95|396.85|401.45|397.35|399.66|395.56|487
1627605600000|2021-07-30 00:40:00|400.91|396.81|398.66|394.56|400.92|396.82|398.47|394.37|428
1627605900000|2021-07-30 00:45:00|398.64|394.54|397.64|393.54|398.8|394.7|396.72|392.62|435
1627606200000|2021-07-30 00:50:00|397.68|393.58|397.84|393.74|398.34|394.24|397.56|393.46|424
1627606500000|2021-07-30 00:55:00|397.88|393.78|398.07|393.97|398.4|394.3|397.8|393.7|313
1627606800000|2021-07-30 01:00:00|398|393.9|398.68|394.58|399.07|394.97|398|393.9|468
1627607100000|2021-07-30 01:05:00|398.69|394.59|399.49|395.39|399.58|395.48|398.69|394.59|390
1627607400000|2021-07-30 01:10:00|399.51|395.41|400.7|396.6|400.82|396.72|399.51|395.41|378
1627607700000|2021-07-30 01:15:00|400.77|396.67|399.23|395.13|400.91|396.81|399.04|394.94|452
1627608000000|2021-07-30 01:20:00|399.24|395.14|398.62|394.52|399.24|395.14|397.98|393.88|456
1627608300000|2021-07-30 01:25:00|398.65|394.55|397.78|393.68|398.7|394.6|397.51|393.41|413
1627608600000|2021-07-30 01:30:00|397.75|393.65|398.65|394.55|398.82|394.72|397.72|393.62|431
1627608900000|2021-07-30 01:35:00|398.66|394.56|399.03|394.93|399.25|395.15|398.49|394.39|474
1627609200000|2021-07-30 01:40:00|399.11|395.01|399.82|395.72|399.93|395.83|398.79|394.69|530
1627609500000|2021-07-30 01:45:00|399.8|395.7|401.03|396.93|401.1|397|399.8|395.7|683
1627609800000|2021-07-30 01:50:00|401.06|396.96|401.26|397.16|401.33|397.23|400.62|396.52|461
1627610100000|2021-07-30 01:55:00|401.25|397.15|401.28|397.18|401.48|397.38|401|396.9|436
1627610400000|2021-07-30 02:00:00|401.26|397.16|401.14|397.04|402.05|397.95|400.79|396.69|468
1627610700000|2021-07-30 02:05:00|401.17|397.07|401.84|397.74|402|397.9|401.17|397.07|457
1627611000000|2021-07-30 02:10:00|401.83|397.73|401.41|397.31|402.16|398.06|401.39|397.29|404
1627611300000|2021-07-30 02:15:00|401.38|397.28|399.48|395.38|401.44|397.34|399.45|395.35|469
1627611600000|2021-07-30 02:20:00|399.41|395.31|400.5|396.4|400.68|396.58|399.39|395.29|445
1627611900000|2021-07-30 02:25:00|400.43|396.33|399.85|395.75|400.46|396.36|399.49|395.39|436
1627612200000|2021-07-30 02:30:00|399.84|395.74|399.26|395.16|400.37|396.27|399.1|395|314
1627612500000|2021-07-30 02:35:00|399.27|395.17|398.98|394.88|399.27|395.17|398.8|394.7|230
1627612800000|2021-07-30 02:40:00|398.91|394.81|399.65|395.55|400|395.9|398.91|394.81|359
1627613100000|2021-07-30 02:45:00|399.59|395.49|399.22|395.12|399.7|395.6|399.15|395.05|377
1627613400000|2021-07-30 02:50:00|399.21|395.11|398.73|394.63|399.54|395.44|398.59|394.49|311
1627613700000|2021-07-30 02:55:00|398.75|394.65|398.85|394.75|399.07|394.97|398.63|394.53|286
1627614000000|2021-07-30 03:00:00|398.86|394.76|399.74|395.64|399.79|395.69|398.76|394.66|386
1627614300000|2021-07-30 03:05:00|399.78|395.68|400.24|396.14|400.59|396.49|399.75|395.65|277
1627614600000|2021-07-30 03:10:00|400.25|396.15|400.01|395.91|400.26|396.16|399.62|395.52|313
1627614900000|2021-07-30 03:15:00|399.98|395.88|400.13|396.03|400.47|396.37|399.83|395.73|373
1627615200000|2021-07-30 03:20:00|400.12|396.02|399.7|395.6|400.21|396.11|399.65|395.55|260
1627615500000|2021-07-30 03:25:00|399.68|395.58|400.12|396.02|400.24|396.14|399.68|395.58|358
1627615800000|2021-07-30 03:30:00|400.11|396.01|399.36|395.26|400.39|396.29|399.05|394.95|407
1627616100000|2021-07-30 03:35:00|399.37|395.27|399.19|395.09|399.41|395.31|398.79|394.69|432
1627616400000|2021-07-30 03:40:00|399.17|395.07|399.89|395.79|399.94|395.84|399.15|395.05|392
1627616700000|2021-07-30 03:45:00|399.9|395.8|399.9|395.8|399.98|395.88|399.73|395.63|314
1627617000000|2021-07-30 03:50:00|399.89|395.79|400.08|395.98|400.4|396.3|399.79|395.69|315
1627617300000|2021-07-30 03:55:00|400.07|395.97|399.88|395.78|400.16|396.06|399.78|395.68|335
1627617600000|2021-07-30 04:00:00|399.91|395.81|400.37|396.27|401.04|396.94|399.88|395.78|516
1627617900000|2021-07-30 04:05:00|400.34|396.24|399.04|394.94|400.35|396.25|398.94|394.84|514
1627618200000|2021-07-30 04:10:00|399.02|394.92|399.14|395.04|399.17|395.07|398.5|394.4|437
1627618500000|2021-07-30 04:15:00|399.16|395.06|398.6|394.5|399.19|395.09|398.59|394.49|344
1627618800000|2021-07-30 04:20:00|398.61|394.51|399.07|394.97|399.07|394.97|398.22|394.12|313
1627619100000|2021-07-30 04:25:00|399.06|394.96|398.49|394.39|399.1|395|398.22|394.12|409
1627619400000|2021-07-30 04:30:00|398.48|394.38|398.36|394.26|398.53|394.43|398.11|394.01|360
1627619700000|2021-07-30 04:35:00|398.37|394.27|397.68|393.58|398.69|394.59|397.46|393.36|343
1627620000000|2021-07-30 04:40:00|397.67|393.57|396.31|392.21|397.68|393.58|396.27|392.17|366
1627620300000|2021-07-30 04:45:00|396.3|392.2|397.04|392.94|397.22|393.12|396.24|392.14|411
1627620600000|2021-07-30 04:50:00|397.03|392.93|396.37|392.27|397.21|393.11|396.18|392.08|374
1627620900000|2021-07-30 04:55:00|396.38|392.28|397.17|393.07|397.24|393.14|396.37|392.27|255
1627621200000|2021-07-30 05:00:00|397.18|393.08|396.79|392.69|397.33|393.23|396.65|392.55|360
1627621500000|2021-07-30 05:05:00|396.8|392.7|396.83|392.73|397.03|392.93|396.75|392.65|288
1627621800000|2021-07-30 05:10:00|396.82|392.72|397.01|392.91|397.1|393|396.78|392.68|235
1627622100000|2021-07-30 05:15:00|397.04|392.94|396.57|392.47|397.04|392.94|395.87|391.77|396
1627622400000|2021-07-30 05:20:00|396.56|392.46|396.85|392.75|397.14|393.04|396.56|392.46|319
1627622700000|2021-07-30 05:25:00|396.84|392.74|395.72|391.62|396.87|392.77|395.45|391.35|478
1627623000000|2021-07-30 05:30:00|395.71|391.61|395.55|391.45|395.78|391.68|395.29|391.19|302
1627623300000|2021-07-30 05:35:00|395.56|391.46|396.25|392.15|396.45|392.35|395.39|391.29|335
1627623600000|2021-07-30 05:40:00|396.26|392.16|395.71|391.61|396.43|392.33|395.63|391.53|430
1627623900000|2021-07-30 05:45:00|395.7|391.6|395.25|391.15|395.73|391.63|394.91|390.81|360
1627624200000|2021-07-30 05:50:00|395.26|391.16|396.13|392.03|396.51|392.41|395.24|391.14|369
1627624500000|2021-07-30 05:55:00|396.12|392.02|395.9|391.8|396.21|392.11|395.22|391.12|411
1627624800000|2021-07-30 06:00:00|395.89|391.79|395.87|391.77|396.02|391.92|395.2|391.1|412
1627625100000|2021-07-30 06:05:00|395.85|391.75|395.61|391.51|395.95|391.85|395.47|391.37|400
1627625400000|2021-07-30 06:10:00|395.62|391.52|395.54|391.44|395.65|391.55|394.41|390.31|473
1627625700000|2021-07-30 06:15:00|395.52|391.42|395.33|391.23|395.53|391.43|394.89|390.79|392
1627626000000|2021-07-30 06:20:00|395.31|391.21|396.38|392.28|396.57|392.47|395.31|391.21|448
1627626300000|2021-07-30 06:25:00|396.37|392.27|398.08|393.98|398.12|394.02|396.34|392.24|412
1627626600000|2021-07-30 06:30:00|398.06|393.96|398.04|393.94|398.18|394.08|397.38|393.28|343
1627626900000|2021-07-30 06:35:00|398.02|393.92|397.89|393.79|398.07|393.97|397.65|393.55|420
1627627200000|2021-07-30 06:40:00|397.9|393.8|398.05|393.95|398.05|393.95|397.1|393|382
1627627500000|2021-07-30 06:45:00|398.09|393.99|397.6|393.5|398.2|394.1|397.58|393.48|376
1627627800000|2021-07-30 06:50:00|397.54|393.44|398.08|393.98|398.12|394.02|397.48|393.38|359
1627628100000|2021-07-30 06:55:00|398.07|393.97|398.17|394.07|398.28|394.18|397.98|393.88|310
1627628400000|2021-07-30 07:00:00|398.16|394.06|397.94|393.84|398.2|394.1|397.86|393.76|270
1627628700000|2021-07-30 07:05:00|397.91|393.81|397.74|393.64|398.04|393.94|397.62|393.52|307
1627629000000|2021-07-30 07:10:00|397.75|393.65|397.37|393.27|397.9|393.8|396.94|392.84|390
1627629300000|2021-07-30 07:15:00|397.35|393.25|397.03|392.93|397.61|393.51|396.95|392.85|355
1627629600000|2021-07-30 07:20:00|397.04|392.94|396.28|392.18|397.06|392.96|395.89|391.79|335
1627629900000|2021-07-30 07:25:00|396.3|392.2|397.04|392.94|397.18|393.08|396.3|392.2|366
1627630200000|2021-07-30 07:30:00|397.09|392.99|396.57|392.47|397.14|393.04|396.17|392.07|340
1627630500000|2021-07-30 07:35:00|396.56|392.46|397.19|393.09|397.38|393.28|396.53|392.43|306
1627630800000|2021-07-30 07:40:00|397.2|393.1|397.56|393.46|397.65|393.55|397.09|392.99|311
1627631100000|2021-07-30 07:45:00|397.57|393.47|398.16|394.06|398.25|394.15|397.01|392.91|297
1627631400000|2021-07-30 07:50:00|398.14|394.04|396.92|392.82|398.14|394.04|396.92|392.82|389
1627631700000|2021-07-30 07:55:00|396.96|392.86|397.24|393.14|397.24|393.14|396.36|392.26|366
1627632000000|2021-07-30 08:00:00|397.22|393.12|395.6|391.5|397.7|393.6|395.1|391|493
1627632300000|2021-07-30 08:05:00|395.48|391.38|395.15|391.05|395.9|391.8|394.77|390.67|487
1627632600000|2021-07-30 08:10:00|395.17|391.07|395.13|391.03|395.53|391.43|394.97|390.87|287
1627632900000|2021-07-30 08:15:00|395.15|391.05|395.47|391.37|395.72|391.62|395.1|391|280
1627633200000|2021-07-30 08:20:00|395.46|391.36|395.35|391.25|395.79|391.69|395.26|391.16|368
1627633500000|2021-07-30 08:25:00|395.33|391.23|395.23|391.13|395.45|391.35|394.64|390.54|310
1627633800000|2021-07-30 08:30:00|395.22|391.12|395.29|391.19|395.3|391.2|394.7|390.6|306
1627634100000|2021-07-30 08:35:00|395.3|391.2|392.39|388.29|395.3|391.2|392.26|388.16|491
1627634400000|2021-07-30 08:40:00|392.4|388.3|387|382.9|392.42|388.32|386.1|382|772
1627634700000|2021-07-30 08:45:00|386.99|382.89|385.57|381.47|387.57|383.47|385.43|381.33|442
1627635000000|2021-07-30 08:50:00|385.58|381.48|383.7|379.6|385.58|381.48|380.6|376.5|717
1627635300000|2021-07-30 08:55:00|383.69|379.59|384.45|380.35|385.38|381.28|383.66|379.56|724
1627635600000|2021-07-30 09:00:00|384.46|380.36|382.33|378.23|384.47|380.37|382.29|378.19|718
1627635900000|2021-07-30 09:05:00|382.36|378.26|383.36|379.26|384.05|379.95|382|377.9|747
1627636200000|2021-07-30 09:10:00|383.32|379.22|385.09|380.99|385.26|381.16|382.6|378.5|620
1627636500000|2021-07-30 09:15:00|385.1|381|384.06|379.96|385.1|381|384.06|379.96|646
1627636800000|2021-07-30 09:20:00|384.07|379.97|382.3|378.2|384.13|380.03|382.06|377.96|670
1627637100000|2021-07-30 09:25:00|382.25|378.15|381.85|377.75|382.76|378.66|380.96|376.86|767
1627637400000|2021-07-30 09:30:00|381.82|377.72|383.12|379.02|383.71|379.61|381.55|377.45|638
1627637700000|2021-07-30 09:35:00|383.1|379|382.46|378.36|383.52|379.42|381.94|377.84|565
1627638000000|2021-07-30 09:40:00|382.48|378.38|382.74|378.64|382.88|378.78|381.63|377.53|554
1627638300000|2021-07-30 09:45:00|382.68|378.58|383.72|379.62|384.1|380|382.12|378.02|509
1627638600000|2021-07-30 09:50:00|383.7|379.6|384.65|380.55|384.65|380.55|383.56|379.46|528
1627638900000|2021-07-30 09:55:00|384.66|380.56|385.09|380.99|385.22|381.12|384.27|380.17|506
1627639200000|2021-07-30 10:00:00|385.05|380.95|384.54|380.44|385.07|380.97|383.8|379.7|597
1627639500000|2021-07-30 10:05:00|384.57|380.47|383.79|379.69|384.61|380.51|383.7|379.6|495
1627639800000|2021-07-30 10:10:00|383.77|379.67|384.08|379.98|384.12|380.02|383.35|379.25|489
1627640100000|2021-07-30 10:15:00|384.09|379.99|383.75|379.65|384.09|379.99|382.51|378.41|577
1627640400000|2021-07-30 10:20:00|383.82|379.72|383.49|379.39|383.88|379.78|383.05|378.95|380
1627640700000|2021-07-30 10:25:00|383.5|379.4|384.28|380.18|384.64|380.54|383.49|379.39|474
1627641000000|2021-07-30 10:30:00|384.27|380.17|384.27|380.17|384.54|380.44|383.86|379.76|412
1627641300000|2021-07-30 10:35:00|384.29|380.19|384.75|380.65|384.84|380.74|383.92|379.82|377
1627641600000|2021-07-30 10:40:00|384.74|380.64|385.7|381.6|385.79|381.69|384.47|380.37|438
1627641900000|2021-07-30 10:45:00|385.68|381.58|385.67|381.57|385.73|381.63|385.1|381|507
1627642200000|2021-07-30 10:50:00|385.68|381.58|385.48|381.38|385.81|381.71|385.3|381.2|449
1627642500000|2021-07-30 10:55:00|385.45|381.35|385.31|381.21|385.54|381.44|385.16|381.06|406
1627642800000|2021-07-30 11:00:00|385.3|381.2|384.38|380.28|385.35|381.25|384.34|380.24|393
1627643100000|2021-07-30 11:05:00|384.39|380.29|384.72|380.62|384.76|380.66|384.29|380.19|332
1627643400000|2021-07-30 11:10:00|384.71|380.61|384.66|380.56|384.76|380.66|384.41|380.31|350
1627643700000|2021-07-30 11:15:00|384.62|380.52|384.24|380.14|385.26|381.16|384.19|380.09|364
1627644000000|2021-07-30 11:20:00|384.23|380.13|384.57|380.47|385.06|380.96|384.14|380.04|415
1627644300000|2021-07-30 11:25:00|384.63|380.53|384.37|380.27|385.13|381.03|384.36|380.26|331
1627644600000|2021-07-30 11:30:00|384.36|380.26|385.25|381.15|385.84|381.74|384.31|380.21|496
1627644900000|2021-07-30 11:35:00|385.29|381.19|384.7|380.6|385.3|381.2|384.47|380.37|377
1627645200000|2021-07-30 11:40:00|384.71|380.61|384.07|379.97|384.73|380.63|383.89|379.79|436
1627645500000|2021-07-30 11:45:00|384.08|379.98|384.13|380.03|384.79|380.69|384.05|379.95|369
1627645800000|2021-07-30 11:50:00|384.12|380.02|383.57|379.47|384.27|380.17|382.92|378.82|375
1627646100000|2021-07-30 11:55:00|383.55|379.45|383.11|379.01|384.34|380.24|383.11|379.01|461
1627646400000|2021-07-30 12:00:00|383.12|379.02|383.32|379.22|383.5|379.4|382.25|378.15|493
1627646700000|2021-07-30 12:05:00|383.31|379.21|384.19|380.09|384.34|380.24|383.23|379.13|413
1627647000000|2021-07-30 12:10:00|384.18|380.08|384.62|380.52|384.79|380.69|384.06|379.96|441
1627647300000|2021-07-30 12:15:00|384.63|380.53|384.29|380.19|384.74|380.64|384.16|380.06|393
1627647600000|2021-07-30 12:20:00|384.28|380.18|385.1|381|385.1|381|384.26|380.16|372
1627647900000|2021-07-30 12:25:00|385.09|380.99|384.91|380.81|385.09|380.99|384.49|380.39|325
1627648200000|2021-07-30 12:30:00|384.9|380.8|385|380.9|385.02|380.92|383.89|379.79|368
1627648500000|2021-07-30 12:35:00|385.01|380.91|384.42|380.32|385.01|380.91|384.13|380.03|348
1627648800000|2021-07-30 12:40:00|384.45|380.35|383.91|379.81|385.13|381.03|383.91|379.81|401
1627649100000|2021-07-30 12:45:00|383.9|379.8|384.23|380.13|384.44|380.34|383.74|379.64|302
1627649400000|2021-07-30 12:50:00|384.2|380.1|383.01|378.91|384.2|380.1|382.92|378.82|394
1627649700000|2021-07-30 12:55:00|383.04|378.94|382.64|378.54|383.49|379.39|382.5|378.4|404
1627650000000|2021-07-30 13:00:00|382.61|378.51|383.56|379.46|383.59|379.49|382.52|378.42|450
1627650300000|2021-07-30 13:05:00|383.58|379.48|382.48|378.38|383.6|379.5|382.24|378.14|419
1627650600000|2021-07-30 13:10:00|382.47|378.37|382.78|378.68|382.89|378.79|382.18|378.08|406
1627650900000|2021-07-30 13:15:00|382.77|378.67|383.94|379.84|384.18|380.08|382.38|378.28|381
1627651200000|2021-07-30 13:20:00|383.95|379.85|383.13|379.03|384|379.9|383.1|379|317
1627651500000|2021-07-30 13:25:00|383.12|379.02|383.82|379.72|383.98|379.88|383.12|379.02|284
1627651800000|2021-07-30 13:30:00|383.81|379.71|382.69|378.59|383.82|379.72|382.65|378.55|314
1627652100000|2021-07-30 13:35:00|382.68|378.58|384.24|380.14|384.24|380.14|382.64|378.54|337
1627652400000|2021-07-30 13:40:00|384.22|380.12|384.72|380.62|385.18|381.08|383.99|379.89|387
1627652700000|2021-07-30 13:45:00|384.71|380.61|384.14|380.04|384.77|380.67|384.07|379.97|306
1627653000000|2021-07-30 13:50:00|384.15|380.05|383.75|379.65|384.16|380.06|383.48|379.38|285
1627653300000|2021-07-30 13:55:00|383.76|379.66|383.46|379.36|383.84|379.74|383.26|379.16|311
1627653600000|2021-07-30 14:00:00|383.45|379.35|385.14|381.04|385.14|381.04|383.22|379.12|356
1627653900000|2021-07-30 14:05:00|385.13|381.03|386.21|382.11|386.26|382.16|384.41|380.31|442
1627654200000|2021-07-30 14:10:00|386.27|382.17|385.99|381.89|386.58|382.48|385.73|381.63|431
1627654500000|2021-07-30 14:15:00|386.01|381.91|385.32|381.22|386.18|382.08|385.07|380.97|395
1627654800000|2021-07-30 14:20:00|385.3|381.2|384.97|380.87|385.39|381.29|384.69|380.59|389
1627655100000|2021-07-30 14:25:00|384.96|380.86|385.15|381.05|385.18|381.08|384.85|380.75|319
1627655400000|2021-07-30 14:30:00|385.14|381.04|384.6|380.5|385.29|381.19|384.37|380.27|339
1627655700000|2021-07-30 14:35:00|384.56|380.46|384.62|380.52|384.7|380.6|384.15|380.05|320
1627656000000|2021-07-30 14:40:00|384.61|380.51|385.26|381.16|385.33|381.23|384.61|380.51|326
1627656300000|2021-07-30 14:45:00|385.27|381.17|384.29|380.19|385.66|381.56|384.22|380.12|307
1627656600000|2021-07-30 14:50:00|384.19|380.09|384.38|380.28|384.77|380.67|384.12|380.02|232
1627656900000|2021-07-30 14:55:00|384.31|380.21|385.57|381.47|386.01|381.91|384.27|380.17|258
1627657200000|2021-07-30 15:00:00|385.61|381.51|384.33|380.23|385.71|381.61|383.94|379.84|379
1627657500000|2021-07-30 15:05:00|384.32|380.22|385.26|381.16|385.3|381.2|384.16|380.06|455
1627657800000|2021-07-30 15:10:00|385.2|381.1|385.35|381.25|385.35|381.25|384.37|380.27|403
1627658100000|2021-07-30 15:15:00|385.31|381.21|384.72|380.62|385.75|381.65|384.7|380.6|347
1627658400000|2021-07-30 15:20:00|384.71|380.61|385.46|381.36|385.52|381.42|384.33|380.23|366
1627658700000|2021-07-30 15:25:00|385.47|381.37|385.75|381.65|386.12|382.02|385.03|380.93|428
1627659000000|2021-07-30 15:30:00|385.67|381.57|387.71|383.61|387.73|383.63|385.52|381.42|487
1627659300000|2021-07-30 15:35:00|387.72|383.62|387.18|383.08|388.68|384.58|386.16|382.06|630
1627659600000|2021-07-30 15:40:00|387.2|383.1|387.15|383.05|387.3|383.2|386.77|382.67|397
1627659900000|2021-07-30 15:45:00|387.13|383.03|386.69|382.59|387.19|383.09|386.27|382.17|306
1627660200000|2021-07-30 15:50:00|386.68|382.58|386.42|382.32|386.68|382.58|386.23|382.13|306
1627660500000|2021-07-30 15:55:00|386.43|382.33|387.1|383|387.1|383|386.37|382.27|374
1627660800000|2021-07-30 16:00:00|387.08|382.98|386.4|382.3|387.19|383.09|386.32|382.22|429
1627661100000|2021-07-30 16:05:00|386.41|382.31|386.53|382.43|386.56|382.46|386.19|382.09|323
1627661400000|2021-07-30 16:10:00|386.54|382.44|386.11|382.01|386.71|382.61|386.05|381.95|333
1627661700000|2021-07-30 16:15:00|386.01|381.91|386.62|382.52|386.67|382.57|385.74|381.64|383
1627662000000|2021-07-30 16:20:00|386.61|382.51|387.17|383.07|387.39|383.29|386.4|382.3|413
1627662300000|2021-07-30 16:25:00|387.18|383.08|386.45|382.35|387.26|383.16|386.37|382.27|459
1627662600000|2021-07-30 16:30:00|386.46|382.36|386.9|382.8|386.98|382.88|385.93|381.83|369
1627662900000|2021-07-30 16:35:00|386.92|382.82|386.29|382.19|386.92|382.82|386.16|382.06|346
1627663200000|2021-07-30 16:40:00|386.3|382.2|386.71|382.61|386.72|382.62|386.29|382.19|254
1627663500000|2021-07-30 16:45:00|386.67|382.57|386.45|382.35|386.69|382.59|386.05|381.95|301
1627663800000|2021-07-30 16:50:00|386.44|382.34|386.52|382.42|386.61|382.51|386.09|381.99|341
1627664100000|2021-07-30 16:55:00|386.53|382.43|386.1|382|386.64|382.54|386.09|381.99|338
1627664400000|2021-07-30 17:00:00|386.07|381.97|386.85|382.75|387.06|382.96|386.01|381.91|444
1627664700000|2021-07-30 17:05:00|386.83|382.73|388.48|384.38|388.49|384.39|386.82|382.72|408
1627665000000|2021-07-30 17:10:00|388.5|384.4|387.69|383.59|388.6|384.5|387.57|383.47|259
1627665300000|2021-07-30 17:15:00|387.71|383.61|388.35|384.25|388.5|384.4|387.49|383.39|327
1627665600000|2021-07-30 17:20:00|388.36|384.26|389.62|385.52|389.95|385.85|387.97|383.87|427
1627665900000|2021-07-30 17:25:00|389.63|385.53|389|384.9|389.64|385.54|388.06|383.96|451
1627666200000|2021-07-30 17:30:00|388.98|384.88|389.04|384.94|389.37|385.27|388.45|384.35|468
1627666500000|2021-07-30 17:35:00|389.02|384.92|388.72|384.62|389.02|384.92|388.39|384.29|342
1627666800000|2021-07-30 17:40:00|388.74|384.64|388.86|384.76|388.89|384.79|388.42|384.32|427
1627667100000|2021-07-30 17:45:00|388.85|384.75|389.34|385.24|389.35|385.25|388.49|384.39|437
1627667400000|2021-07-30 17:50:00|389.37|385.27|389.2|385.1|389.82|385.72|389.1|385|334
1627667700000|2021-07-30 17:55:00|389.21|385.11|389.51|385.41|389.6|385.5|388.82|384.72|349
1627668000000|2021-07-30 18:00:00|389.54|385.44|389.36|385.26|389.54|385.44|388.78|384.68|306
1627668300000|2021-07-30 18:05:00|389.39|385.29|388.38|384.28|389.6|385.5|387.92|383.82|385
1627668600000|2021-07-30 18:10:00|388.31|384.21|388.64|384.54|388.94|384.84|388.09|383.99|412
1627668900000|2021-07-30 18:15:00|388.63|384.53|389.62|385.52|389.72|385.62|388.56|384.46|401
1627669200000|2021-07-30 18:20:00|389.61|385.51|389.62|385.52|389.89|385.79|389.32|385.22|325
1627669500000|2021-07-30 18:25:00|389.67|385.57|389.09|384.99|389.83|385.73|389.09|384.99|287
1627669800000|2021-07-30 18:30:00|389.14|385.04|389.64|385.54|389.79|385.69|389.08|384.98|377
1627670100000|2021-07-30 18:35:00|389.63|385.53|388.98|384.88|389.68|385.58|388.82|384.72|353
1627670400000|2021-07-30 18:40:00|389|384.9|389.14|385.04|389.38|385.28|388.81|384.71|275
1627670700000|2021-07-30 18:45:00|389.15|385.05|389.23|385.13|389.32|385.22|388.76|384.66|280
1627671000000|2021-07-30 18:50:00|389.2|385.1|388.92|384.82|389.32|385.22|388.86|384.76|301
1627671300000|2021-07-30 18:55:00|388.93|384.83|389.14|385.04|389.6|385.5|388.91|384.81|331
1627671600000|2021-07-30 19:00:00|389.15|385.05|389.22|385.12|389.78|385.68|389.14|385.04|270
1627671900000|2021-07-30 19:05:00|389.25|385.15|389.83|385.73|389.96|385.86|389.14|385.04|315
1627672200000|2021-07-30 19:10:00|389.86|385.76|390.18|386.08|390.19|386.09|389.73|385.63|320
1627672500000|2021-07-30 19:15:00|390.24|386.14|390.41|386.31|390.65|386.55|389.69|385.59|421
1627672800000|2021-07-30 19:20:00|390.45|386.35|390.8|386.7|390.85|386.75|390.25|386.15|429
1627673100000|2021-07-30 19:25:00|390.82|386.72|390.97|386.87|391.01|386.91|390.52|386.42|380
1627673400000|2021-07-30 19:30:00|390.92|386.82|389.8|385.7|391.1|387|389.53|385.43|394
1627673700000|2021-07-30 19:35:00|389.75|385.65|389.7|385.6|390|385.9|389.29|385.19|295
1627674000000|2021-07-30 19:40:00|389.57|385.47|389.77|385.67|389.89|385.79|389.36|385.26|229
1627674300000|2021-07-30 19:45:00|389.76|385.66|389.75|385.65|390.1|386|389.58|385.48|248
1627674600000|2021-07-30 19:50:00|389.76|385.66|389.99|385.89|390.65|386.55|389.75|385.65|381
1627674900000|2021-07-30 19:55:00|389.98|385.88|390.72|386.62|390.72|386.62|388.41|384.31|741
1627675200000|2021-07-30 20:00:00|390.64|386.54|391.73|387.63|391.9|387.8|390.24|386.14|498
1627675500000|2021-07-30 20:05:00|391.7|387.6|392.73|388.63|393.03|388.93|391.57|387.47|449
1627675800000|2021-07-30 20:10:00|392.7|388.6|393.07|388.97|393.74|389.64|392.56|388.46|614
1627676100000|2021-07-30 20:15:00|393.02|388.92|393.19|389.09|393.82|389.72|392.62|388.52|559
1627676400000|2021-07-30 20:20:00|393.18|389.08|393.54|389.44|393.88|389.78|393.16|389.06|531
1627676700000|2021-07-30 20:25:00|393.53|389.43|393.79|389.69|393.94|389.84|393.5|389.4|428
1627677000000|2021-07-30 20:30:00|393.82|389.72|393.71|389.61|394.1|390|393.33|389.23|491
1627677300000|2021-07-30 20:35:00|393.74|389.64|394.47|390.37|394.59|390.49|393.57|389.47|522
1627677600000|2021-07-30 20:40:00|394.54|390.44|394.01|389.91|394.81|390.71|393.57|389.47|552
1627677900000|2021-07-30 20:45:00|394.05|389.95|397.24|393.14|397.24|393.14|393.92|389.82|611
1627678200000|2021-07-30 20:50:00|397.33|393.23|397.58|393.48|399.68|395.58|396.01|391.91|958
1627678500000|2021-07-30 20:55:00|397.57|393.47|397.34|393.24|397.89|393.79|395.37|391.27|742
1627714800000|2021-07-31 07:00:00|405.14|401.04|405.41|401.31|405.57|401.47|405.08|400.98|360
1627715100000|2021-07-31 07:05:00|405.42|401.32|405.56|401.46|405.62|401.52|405.32|401.22|242
1627715400000|2021-07-31 07:10:00|405.57|401.47|405.57|401.47|405.64|401.54|405.35|401.25|311
1627715700000|2021-07-31 07:15:00|405.56|401.46|405.55|401.45|405.65|401.55|405.38|401.28|197
1627716000000|2021-07-31 07:20:00|405.56|401.46|405.53|401.43|405.57|401.47|405.38|401.28|158
1627716300000|2021-07-31 07:25:00|405.52|401.42|405.42|401.32|405.53|401.43|405.36|401.26|153
1627716600000|2021-07-31 07:30:00|405.44|401.34|405.56|401.46|405.56|401.46|405.19|401.09|158
1627716900000|2021-07-31 07:35:00|405.52|401.42|405.48|401.38|405.53|401.43|405.19|401.09|154
1627717200000|2021-07-31 07:40:00|405.47|401.37|405.29|401.19|405.52|401.42|405.23|401.13|206
1627717500000|2021-07-31 07:45:00|405.28|401.18|405.15|401.05|405.37|401.27|405.07|400.97|235
1627717800000|2021-07-31 07:50:00|405.16|401.06|405.02|400.92|405.2|401.1|404.99|400.89|210
1627718100000|2021-07-31 07:55:00|405.03|400.93|405.01|400.91|405.16|401.06|404.96|400.86|161
1627718400000|2021-07-31 08:00:00|405.02|400.92|405.62|401.52|405.65|401.55|404.58|400.48|326
1627718700000|2021-07-31 08:05:00|405.64|401.54|405.79|401.69|405.98|401.88|405.61|401.51|379
1627719000000|2021-07-31 08:10:00|405.82|401.72|406.75|402.65|406.89|402.79|405.78|401.68|378
1627719300000|2021-07-31 08:15:00|406.73|402.63|407.15|403.05|407.35|403.25|406.69|402.59|359
1627719600000|2021-07-31 08:20:00|407.11|403.01|406.96|402.86|407.13|403.03|406.74|402.64|262
1627719900000|2021-07-31 08:25:00|407|402.9|407.82|403.72|407.83|403.73|406.87|402.77|351
1627720200000|2021-07-31 08:30:00|407.81|403.71|407.77|403.67|407.9|403.8|407.59|403.49|313
1627720500000|2021-07-31 08:35:00|407.79|403.69|407.58|403.48|407.79|403.69|407.36|403.26|444
1627720800000|2021-07-31 08:40:00|407.57|403.47|407.6|403.5|407.67|403.57|407.38|403.28|258
1627721100000|2021-07-31 08:45:00|407.59|403.49|408.08|403.98|408.1|404|407.5|403.4|312
1627721400000|2021-07-31 08:50:00|408.1|404|408.32|404.22|408.34|404.24|408.04|403.94|296
1627721700000|2021-07-31 08:55:00|408.3|404.2|408.34|404.24|408.36|404.26|408.01|403.91|336
1627722000000|2021-07-31 09:00:00|408.33|404.23|407.68|403.58|408.35|404.25|407.36|403.26|396
1627722300000|2021-07-31 09:05:00|407.72|403.62|408.03|403.93|408.04|403.94|407.62|403.52|292
1627722600000|2021-07-31 09:10:00|408.05|403.95|407.61|403.51|408.47|404.37|407.6|403.5|393
1627722900000|2021-07-31 09:15:00|407.62|403.52|406.34|402.24|408.38|404.28|405.23|401.13|615
1627723200000|2021-07-31 09:20:00|406.35|402.25|406.69|402.59|407.22|403.12|406.31|402.21|356
1627723500000|2021-07-31 09:25:00|406.68|402.58|406.83|402.73|407.04|402.94|406.36|402.26|283
1627723800000|2021-07-31 09:30:00|406.84|402.74|405.81|401.71|406.91|402.81|405.7|401.6|389
1627724100000|2021-07-31 09:35:00|405.84|401.74|406.01|401.91|406.31|402.21|405.83|401.73|278
1627724400000|2021-07-31 09:40:00|405.99|401.89|405.92|401.82|406.13|402.03|405.81|401.71|311
1627724700000|2021-07-31 09:45:00|405.91|401.81|406.45|402.35|407.11|403.01|405.91|401.81|286
1627725000000|2021-07-31 09:50:00|406.46|402.36|406.53|402.43|406.68|402.58|406.11|402.01|300
1627725300000|2021-07-31 09:55:00|406.52|402.42|406.53|402.43|406.57|402.47|406.4|402.3|150
1627725600000|2021-07-31 10:00:00|406.54|402.44|407.07|402.97|407.24|403.14|406.07|401.97|319
1627725900000|2021-07-31 10:05:00|407.1|403|406.31|402.21|407.1|403|406.26|402.16|302
1627726200000|2021-07-31 10:10:00|406.29|402.19|406.57|402.47|406.69|402.59|406.23|402.13|222
1627726500000|2021-07-31 10:15:00|406.54|402.44|405.67|401.57|406.57|402.47|405.38|401.28|237
1627726800000|2021-07-31 10:20:00|405.65|401.55|406.41|402.31|406.48|402.38|405.53|401.43|335
1627727100000|2021-07-31 10:25:00|406.44|402.34|410.34|406.24|412.37|408.27|406.4|402.3|388
1627727400000|2021-07-31 10:30:00|410.41|406.31|409.68|405.58|410.41|406.31|408.4|404.3|628
1627727700000|2021-07-31 10:35:00|409.67|405.57|409.71|405.61|409.75|405.65|408.75|404.65|525
1627728000000|2021-07-31 10:40:00|409.72|405.62|410|405.9|410.11|406.01|408.97|404.87|504
1627728300000|2021-07-31 10:45:00|409.97|405.87|409.14|405.04|409.97|405.87|408.91|404.81|451
1627728600000|2021-07-31 10:50:00|409.15|405.05|407.97|403.87|409.15|405.05|407.87|403.77|324
1627728900000|2021-07-31 10:55:00|408|403.9|408|403.9|408.28|404.18|407.52|403.42|371
1627729200000|2021-07-31 11:00:00|407.99|403.89|408.9|404.8|408.98|404.88|407.46|403.36|304
1627729500000|2021-07-31 11:05:00|408.89|404.79|409.34|405.24|409.44|405.34|408.15|404.05|479
1627729800000|2021-07-31 11:10:00|409.32|405.22|409.34|405.24|409.42|405.32|408.99|404.89|393
1627730100000|2021-07-31 11:15:00|409.35|405.25|404.06|399.96|409.37|405.27|403.07|398.97|701
1627730400000|2021-07-31 11:20:00|404.08|399.98|405.89|401.79|405.91|401.81|404.08|399.98|720
1627730700000|2021-07-31 11:25:00|405.88|401.78|407.41|403.31|407.51|403.41|405.61|401.51|572
1627731000000|2021-07-31 11:30:00|407.4|403.3|406.29|402.19|407.4|403.3|405.17|401.07|617
1627731300000|2021-07-31 11:35:00|406.28|402.18|405.34|401.24|406.31|402.21|404.99|400.89|531
1627731600000|2021-07-31 11:40:00|405.35|401.25|406.13|402.03|406.25|402.15|405.35|401.25|345
1627731900000|2021-07-31 11:45:00|406.1|402|406.14|402.04|406.85|402.75|405.4|401.3|390
1627732200000|2021-07-31 11:50:00|406.13|402.03|405.97|401.87|406.14|402.04|405.62|401.52|381
1627732500000|2021-07-31 11:55:00|405.98|401.88|406.14|402.04|406.29|402.19|405.55|401.45|319
1627732800000|2021-07-31 12:00:00|406.09|401.99|405.49|401.39|406.09|401.99|405.19|401.09|424
1627733100000|2021-07-31 12:05:00|405.47|401.37|405.75|401.65|406.4|402.3|404.82|400.72|409
1627733400000|2021-07-31 12:10:00|405.74|401.64|407.19|403.09|407.25|403.15|405.53|401.43|401
1627733700000|2021-07-31 12:15:00|407.2|403.1|407.6|403.5|407.84|403.74|407|402.9|432
1627734000000|2021-07-31 12:20:00|407.58|403.48|407.38|403.28|407.6|403.5|407.18|403.08|420
1627734300000|2021-07-31 12:25:00|407.37|403.27|408.78|404.68|408.97|404.87|406.94|402.84|438
1627734600000|2021-07-31 12:30:00|408.79|404.69|407.01|402.91|408.81|404.71|406.88|402.78|438
1627734900000|2021-07-31 12:35:00|407|402.9|406.04|401.94|407.01|402.91|405.72|401.62|410
1627735200000|2021-07-31 12:40:00|406.06|401.96|406.06|401.96|406.14|402.04|405.66|401.56|362
1627735500000|2021-07-31 12:45:00|406.05|401.95|406.19|402.09|406.39|402.29|405.35|401.25|398
1627735800000|2021-07-31 12:50:00|406.2|402.1|406.05|401.95|406.34|402.24|405.58|401.48|364
1627736100000|2021-07-31 12:55:00|406.04|401.94|407.21|403.11|407.23|403.13|405.85|401.75|371
1627736400000|2021-07-31 13:00:00|407.22|403.12|407|402.9|407.36|403.26|406.87|402.77|357
1627736700000|2021-07-31 13:05:00|406.97|402.87|407.46|403.36|407.71|403.61|406.56|402.46|438
1627737000000|2021-07-31 13:10:00|407.45|403.35|407.17|403.07|407.56|403.46|406.93|402.83|309
1627737300000|2021-07-31 13:15:00|407.18|403.08|405.97|401.87|407.18|403.08|405.31|401.21|507
1627737600000|2021-07-31 13:20:00|405.98|401.88|405.13|401.03|406.09|401.99|405.13|401.03|461
1627737900000|2021-07-31 13:25:00|405.12|401.02|404.62|400.52|405.14|401.04|404.48|400.38|315
1627738200000|2021-07-31 13:30:00|404.63|400.53|409.81|405.71|409.98|405.88|404.43|400.33|505
1627738500000|2021-07-31 13:35:00|409.89|405.79|410.4|406.3|410.6|406.5|408.34|404.24|857
1627738800000|2021-07-31 13:40:00|410.42|406.32|411.09|406.99|411.4|407.3|409.9|405.8|682
1627739100000|2021-07-31 13:45:00|411.08|406.98|408.88|404.78|411.09|406.99|408.87|404.77|615
1627739400000|2021-07-31 13:50:00|408.91|404.81|411.18|407.08|411.45|407.35|408.15|404.05|691
1627739700000|2021-07-31 13:55:00|411.13|407.03|410.21|406.11|411.13|407.03|409.48|405.38|476
1627740000000|2021-07-31 14:00:00|410.2|406.1|408.45|404.35|410.2|406.1|408.45|404.35|477
1627740300000|2021-07-31 14:05:00|408.46|404.36|408.04|403.94|408.7|404.6|406.6|402.5|699
1627740600000|2021-07-31 14:10:00|408.03|403.93|409.1|405|409.44|405.34|408.03|403.93|474
1627740900000|2021-07-31 14:15:00|409.11|405.01|409.23|405.13|409.67|405.57|408.25|404.15|566
1627741200000|2021-07-31 14:20:00|409.22|405.12|409.26|405.16|409.74|405.64|408.59|404.49|513
1627741500000|2021-07-31 14:25:00|409.27|405.17|409.25|405.15|409.38|405.28|409|404.9|388
1627741800000|2021-07-31 14:30:00|409.24|405.14|408.31|404.21|409.29|405.19|408.18|404.08|507
1627742100000|2021-07-31 14:35:00|408.32|404.22|407.5|403.4|408.32|404.22|407.48|403.38|450
1627742400000|2021-07-31 14:40:00|407.49|403.39|406.35|402.25|407.49|403.39|406.21|402.11|473
1627742700000|2021-07-31 14:45:00|406.37|402.27|407.08|402.98|407.08|402.98|405.86|401.76|536
1627743000000|2021-07-31 14:50:00|407.11|403.01|406.61|402.51|407.15|403.05|405.93|401.83|513
1627743300000|2021-07-31 14:55:00|406.56|402.46|408.43|404.33|408.46|404.36|406.4|402.3|455
1627743600000|2021-07-31 15:00:00|408.42|404.32|407.23|403.13|408.44|404.34|406.65|402.55|467
1627743900000|2021-07-31 15:05:00|407.24|403.14|408.36|404.26|409.08|404.98|407.2|403.1|441
1627744200000|2021-07-31 15:10:00|408.37|404.27|409.04|404.94|409.34|405.24|408.14|404.04|503
1627744500000|2021-07-31 15:15:00|409.05|404.95|407.94|403.84|409.11|405.01|407.53|403.43|435
1627744800000|2021-07-31 15:20:00|407.93|403.83|408.2|404.1|408.35|404.25|407.7|403.6|390
1627745100000|2021-07-31 15:25:00|408.21|404.11|408.02|403.92|408.21|404.11|407.4|403.3|338
1627745400000|2021-07-31 15:30:00|408.01|403.91|408.1|404|408.26|404.16|407.37|403.27|336
1627745700000|2021-07-31 15:35:00|408.09|403.99|408.43|404.33|408.45|404.35|407.58|403.48|358
1627746000000|2021-07-31 15:40:00|408.44|404.34|408.88|404.78|408.91|404.81|408|403.9|359
1627746300000|2021-07-31 15:45:00|408.89|404.79|407.83|403.73|408.89|404.79|406.19|402.09|618
1627746600000|2021-07-31 15:50:00|407.82|403.72|408.89|404.79|409.15|405.05|407.34|403.24|495
1627746900000|2021-07-31 15:55:00|408.9|404.8|409.14|405.04|409.15|405.05|408.22|404.12|505
1627747200000|2021-07-31 16:00:00|409.15|405.05|409.73|405.63|410.59|406.49|408.56|404.46|620
1627747500000|2021-07-31 16:05:00|409.77|405.67|410.1|406|411.34|407.24|409.65|405.55|620
1627747800000|2021-07-31 16:10:00|410.11|406.01|410.83|406.73|411.94|407.84|409.99|405.89|641
1627748100000|2021-07-31 16:15:00|410.82|406.72|409.08|404.98|410.92|406.82|407.89|403.79|670
1627748400000|2021-07-31 16:20:00|409.1|405|408.5|404.4|409.27|405.17|407.75|403.65|543
1627748700000|2021-07-31 16:25:00|408.54|404.44|409.14|405.04|409.52|405.42|407.97|403.87|458
1627749000000|2021-07-31 16:30:00|409.13|405.03|408.35|404.25|409.25|405.15|407.97|403.87|483
1627749300000|2021-07-31 16:35:00|408.36|404.26|408.78|404.68|408.96|404.86|408.23|404.13|411
1627749600000|2021-07-31 16:40:00|408.77|404.67|409.05|404.95|409.07|404.97|408.54|404.44|276
1627749900000|2021-07-31 16:45:00|409.04|404.94|408.33|404.23|409.08|404.98|407.74|403.64|432
1627750200000|2021-07-31 16:50:00|408.32|404.22|406.95|402.85|408.32|404.22|406.74|402.64|492
1627750500000|2021-07-31 16:55:00|406.98|402.88|407.21|403.11|407.48|403.38|406.74|402.64|456
1627750800000|2021-07-31 17:00:00|407.22|403.12|407.52|403.42|407.69|403.59|406.1|402|600
1627751100000|2021-07-31 17:05:00|407.51|403.41|408.19|404.09|408.67|404.57|406.78|402.68|403
1627751400000|2021-07-31 17:10:00|408.18|404.08|408.34|404.24|408.34|404.24|407.08|402.98|479
1627751700000|2021-07-31 17:15:00|408.33|404.23|407.34|403.24|408.33|404.23|406.91|402.81|425
1627752000000|2021-07-31 17:20:00|407.35|403.25|406.78|402.68|407.35|403.25|405.8|401.7|574
1627752300000|2021-07-31 17:25:00|406.73|402.63|406.51|402.41|406.73|402.63|405.68|401.58|480
1627752600000|2021-07-31 17:30:00|406.55|402.45|406.07|401.97|406.68|402.58|405.81|401.71|448
1627752900000|2021-07-31 17:35:00|406.08|401.98|406.19|402.09|406.24|402.14|404.23|400.13|524
1627753200000|2021-07-31 17:40:00|406.18|402.08|406.85|402.75|406.85|402.75|406.11|402.01|282
1627753500000|2021-07-31 17:45:00|406.86|402.76|405.03|400.93|406.9|402.8|404.93|400.83|490
1627753800000|2021-07-31 17:50:00|405.01|400.91|404.98|400.88|405.57|401.47|404.33|400.23|478
1627754100000|2021-07-31 17:55:00|404.99|400.89|404.61|400.51|405.09|400.99|404.61|400.51|310
1627754400000|2021-07-31 18:00:00|404.6|400.5|404.68|400.58|405.23|401.13|403.77|399.67|447
1627754700000|2021-07-31 18:05:00|404.69|400.59|405.12|401.02|405.17|401.07|404.35|400.25|357
1627755000000|2021-07-31 18:10:00|405.13|401.03|406.64|402.54|406.66|402.56|405.05|400.95|346
1627755300000|2021-07-31 18:15:00|406.63|402.53|406.18|402.08|406.72|402.62|405.46|401.36|403
1627755600000|2021-07-31 18:20:00|406.17|402.07|406.71|402.61|406.99|402.89|406.11|402.01|394
1627755900000|2021-07-31 18:25:00|406.72|402.62|406.63|402.53|406.8|402.7|406.33|402.23|425
1627756200000|2021-07-31 18:30:00|406.62|402.52|406.53|402.43|406.94|402.84|406.43|402.33|333
1627756500000|2021-07-31 18:35:00|406.54|402.44|406.14|402.04|406.54|402.44|405.01|400.91|472
1627756800000|2021-07-31 18:40:00|406.15|402.05|406.23|402.13|406.38|402.28|405.97|401.87|347
1627757100000|2021-07-31 18:45:00|406.21|402.11|407.16|403.06|407.2|403.1|406.21|402.11|389
1627757400000|2021-07-31 18:50:00|407.15|403.05|406.91|402.81|407.23|403.13|406.68|402.58|357
1627757700000|2021-07-31 18:55:00|406.93|402.83|407.09|402.99|407.39|403.29|406.86|402.76|324
1627758000000|2021-07-31 19:00:00|407.1|403|406.3|402.2|407.1|403|406.15|402.05|420
1627758300000|2021-07-31 19:05:00|406.32|402.22|405.81|401.71|406.47|402.37|405.73|401.63|309
1627758600000|2021-07-31 19:10:00|405.8|401.7|406.44|402.34|406.51|402.41|405.78|401.68|358
1627758900000|2021-07-31 19:15:00|406.43|402.33|406.18|402.08|406.43|402.33|405.25|401.15|392
1627759200000|2021-07-31 19:20:00|406.16|402.06|406.22|402.12|406.3|402.2|405.3|401.2|374
1627759500000|2021-07-31 19:25:00|406.27|402.17|406.21|402.11|406.67|402.57|405.82|401.72|406
1627759800000|2021-07-31 19:30:00|406.18|402.08|407.11|403.01|407.41|403.31|406.15|402.05|392
1627760100000|2021-07-31 19:35:00|407.12|403.02|406.5|402.4|407.31|403.21|406.35|402.25|315
1627760400000|2021-07-31 19:40:00|406.48|402.38|406.29|402.19|406.48|402.38|405.66|401.56|315
1627760700000|2021-07-31 19:45:00|406.3|402.2|406.04|401.94|406.31|402.21|405.68|401.58|350
1627761000000|2021-07-31 19:50:00|406.05|401.95|405.87|401.77|406.38|402.28|405.75|401.65|250
1627761300000|2021-07-31 19:55:00|405.86|401.76|405.99|401.89|406.14|402.04|405.66|401.56|296
1627761600000|2021-07-31 20:00:00|405.98|401.88|405.37|401.27|405.98|401.88|405.29|401.19|305
1627761900000|2021-07-31 20:05:00|405.36|401.26|405.27|401.17|405.38|401.28|405.18|401.08|275
1627762200000|2021-07-31 20:10:00|405.28|401.18|405.17|401.07|405.3|401.2|404.94|400.84|293
1627762500000|2021-07-31 20:15:00|405.16|401.06|405.59|401.49|405.68|401.58|404.93|400.83|376
1627762800000|2021-07-31 20:20:00|405.57|401.47|406.48|402.38|406.53|402.43|405.57|401.47|270
1627763100000|2021-07-31 20:25:00|406.51|402.41|408.09|403.99|408.12|404.02|406.33|402.23|280
1627763400000|2021-07-31 20:30:00|408.1|404|408.86|404.76|409.27|405.17|408.01|403.91|360
1627763700000|2021-07-31 20:35:00|408.94|404.84|409.69|405.59|410.11|406.01|408.93|404.83|622
1627764000000|2021-07-31 20:40:00|409.71|405.61|410.88|406.78|411.01|406.91|409.68|405.58|458
1627764300000|2021-07-31 20:45:00|410.91|406.81|411.14|407.04|411.25|407.15|409.82|405.72|546
1627764600000|2021-07-31 20:50:00|411.15|407.05|410.86|406.76|411.15|407.05|410.67|406.57|487
1627764900000|2021-07-31 20:55:00|410.87|406.77|410.27|406.17|410.87|406.77|410.06|405.96|343
1627765200000|2021-07-31 21:00:00|410.26|406.16|411|406.9|411.03|406.93|409.94|405.84|409
1627765500000|2021-07-31 21:05:00|410.99|406.89|410.87|406.77|411.01|406.91|410.64|406.54|394
1627765800000|2021-07-31 21:10:00|410.86|406.76|411.14|407.04|411.15|407.05|410.75|406.65|474
1627766100000|2021-07-31 21:15:00|411.13|407.03|411.83|407.73|411.94|407.84|411.04|406.94|454
1627766400000|2021-07-31 21:20:00|411.85|407.75|412.06|407.96|412.08|407.98|411.71|407.61|342
1627766700000|2021-07-31 21:25:00|412.05|407.95|412.19|408.09|412.23|408.13|411.97|407.87|257
1627767000000|2021-07-31 21:30:00|412.2|408.1|412.27|408.17|412.46|408.36|412.17|408.07|307
1627767300000|2021-07-31 21:35:00|412.3|408.2|412.01|407.91|412.37|408.27|411.99|407.89|318
1627767600000|2021-07-31 21:40:00|412.02|407.92|411.85|407.75|412.12|408.02|411.63|407.53|349
1627767900000|2021-07-31 21:45:00|411.84|407.74|411.15|407.05|411.84|407.74|410.3|406.2|457
1627768200000|2021-07-31 21:50:00|411.13|407.03|411.89|407.79|412.1|408|411.13|407.03|382
1627768500000|2021-07-31 21:55:00|411.88|407.78|412.28|408.18|412.3|408.2|411.83|407.73|457
1627768800000|2021-07-31 22:00:00|412.27|408.17|410.46|406.36|412.32|408.22|409.77|405.67|611
1627769100000|2021-07-31 22:05:00|410.43|406.33|411.02|406.92|411.16|407.06|410.11|406.01|560
1627769400000|2021-07-31 22:10:00|411.03|406.93|410.97|406.87|411.45|407.35|410.96|406.86|436
1627769700000|2021-07-31 22:15:00|410.98|406.88|410.57|406.47|411.04|406.94|409.9|405.8|454
1627770000000|2021-07-31 22:20:00|410.58|406.48|410.93|406.83|411.02|406.92|410.18|406.08|412
1627770300000|2021-07-31 22:25:00|410.94|406.84|411.38|407.28|411.44|407.34|410.94|406.84|335
1627770600000|2021-07-31 22:30:00|411.34|407.24|412.85|408.75|412.88|408.78|411.34|407.24|405
1627770900000|2021-07-31 22:35:00|412.88|408.78|413.28|409.18|413.5|409.4|412.64|408.54|325
1627771200000|2021-07-31 22:40:00|413.27|409.17|413.31|409.21|413.44|409.34|412.72|408.62|412
1627771500000|2021-07-31 22:45:00|413.3|409.2|412.75|408.65|413.61|409.51|412.71|408.61|526
1627771800000|2021-07-31 22:50:00|412.76|408.66|412.99|408.89|413.25|409.15|412.75|408.65|462
1627772100000|2021-07-31 22:55:00|412.97|408.87|413.38|409.28|413.42|409.32|412.88|408.78|417
1627772400000|2021-07-31 23:00:00|413.39|409.29|413.1|409|413.4|409.3|412.67|408.57|451
1627772700000|2021-07-31 23:05:00|413.11|409.01|413.55|409.45|413.77|409.67|412.92|408.82|466
1627773000000|2021-07-31 23:10:00|413.52|409.42|413.39|409.29|414.08|409.98|413.2|409.1|439
1627773300000|2021-07-31 23:15:00|413.38|409.28|413.16|409.06|413.66|409.56|413.01|408.91|350
1627773600000|2021-07-31 23:20:00|413.17|409.07|413.05|408.95|413.33|409.23|412.69|408.59|377
1627773900000|2021-07-31 23:25:00|413.04|408.94|412.72|408.62|413.12|409.02|412.65|408.55|331
1627774200000|2021-07-31 23:30:00|412.75|408.65|412.6|408.5|413.08|408.98|412.34|408.24|470
1627774500000|2021-07-31 23:35:00|412.62|408.52|413.57|409.47|414|409.9|412.62|408.52|541
1627774800000|2021-07-31 23:40:00|413.59|409.49|412.71|408.61|413.81|409.71|412.46|408.36|401
1627775100000|2021-07-31 23:45:00|412.7|408.6|412.79|408.69|413.25|409.15|412.67|408.57|425
1627775400000|2021-07-31 23:50:00|412.78|408.68|411.06|406.96|412.93|408.83|410.12|406.02|508
1627775700000|2021-07-31 23:55:00|411.07|406.97|408.96|404.86|411.78|407.68|408.16|404.06|685
1627776000000|2021-08-01 00:00:00|408.93|404.83|409.11|405.01|409.29|405.19|405.93|401.83|868
1627776300000|2021-08-01 00:05:00|409.09|404.99|410.51|406.41|410.58|406.48|408.89|404.79|634
1627776600000|2021-08-01 00:10:00|410.47|406.37|409.6|405.5|411.49|407.39|409.37|405.27|485
1627776900000|2021-08-01 00:15:00|409.63|405.53|411.51|407.41|411.58|407.48|409.2|405.1|502
1627777200000|2021-08-01 00:20:00|411.49|407.39|414.06|409.96|414.18|410.08|411.49|407.39|619
1627777500000|2021-08-01 00:25:00|414.05|409.95|413.93|409.83|414.39|410.29|413.67|409.57|565
1627777800000|2021-08-01 00:30:00|413.94|409.84|413.01|408.91|414.16|410.06|412.5|408.4|552
1627778100000|2021-08-01 00:35:00|413|408.9|414.56|410.46|414.7|410.6|412.84|408.74|518
1627778400000|2021-08-01 00:40:00|414.57|410.47|417.23|413.13|417.48|413.38|414.2|410.1|768
1627778700000|2021-08-01 00:45:00|417.22|413.12|418.06|413.96|418.52|414.42|417.16|413.06|783
1627779000000|2021-08-01 00:50:00|418.08|413.98|418.51|414.41|418.52|414.42|417.46|413.36|655
1627779300000|2021-08-01 00:55:00|418.49|414.39|418.15|414.05|419.22|415.12|417.99|413.89|583
1627779600000|2021-08-01 01:00:00|418.19|414.09|417|412.9|418.4|414.3|416.4|412.3|665
1627779900000|2021-08-01 01:05:00|416.99|412.89|418.58|414.48|418.8|414.7|416.96|412.86|556
1627780200000|2021-08-01 01:10:00|418.57|414.47|417.1|413|418.77|414.67|416.94|412.84|563
1627780500000|2021-08-01 01:15:00|417.08|412.98|416.63|412.53|417.65|413.55|415.21|411.11|628
1627780800000|2021-08-01 01:20:00|416.65|412.55|414.15|410.05|416.65|412.55|413.31|409.21|716
1627781100000|2021-08-01 01:25:00|414.14|410.04|414.36|410.26|415.36|411.26|414.11|410.01|548
1627781400000|2021-08-01 01:30:00|414.37|410.27|414.36|410.26|415.02|410.92|413.95|409.85|455
1627781700000|2021-08-01 01:35:00|414.35|410.25|413.81|409.71|414.42|410.32|413.42|409.32|299
1627782000000|2021-08-01 01:40:00|413.83|409.73|414.2|410.1|414.41|410.31|413.75|409.65|422
1627782300000|2021-08-01 01:45:00|414.18|410.08|413.77|409.67|414.21|410.11|413.74|409.64|396
1627782600000|2021-08-01 01:50:00|413.76|409.66|414.03|409.93|415.72|411.62|413.75|409.65|486
1627782900000|2021-08-01 01:55:00|414.02|409.92|414.58|410.48|414.64|410.54|413.83|409.73|358
1627783200000|2021-08-01 02:00:00|414.57|410.47|414.01|409.91|414.71|410.61|413.59|409.49|442
1627783500000|2021-08-01 02:05:00|414.03|409.93|414.65|410.55|414.66|410.56|413.89|409.79|317
1627783800000|2021-08-01 02:10:00|414.68|410.58|415.13|411.03|415.6|411.5|414.64|410.54|324
1627784100000|2021-08-01 02:15:00|415.16|411.06|415.79|411.69|415.96|411.86|415.16|411.06|344
1627784400000|2021-08-01 02:20:00|415.78|411.68|417.36|413.26|417.46|413.36|415.66|411.56|423
1627784700000|2021-08-01 02:25:00|417.37|413.27|417.26|413.16|417.68|413.58|417.15|413.05|451
1627785000000|2021-08-01 02:30:00|417.27|413.17|417.7|413.6|418.34|414.24|417.27|413.17|398
1627785300000|2021-08-01 02:35:00|417.8|413.7|419|414.9|419.86|415.76|417.74|413.64|702
1627785600000|2021-08-01 02:40:00|419.01|414.91|419.72|415.62|419.82|415.72|419|414.9|563
1627785900000|2021-08-01 02:45:00|419.73|415.63|419.16|415.06|419.78|415.68|419.15|415.05|534
1627786200000|2021-08-01 02:50:00|419.2|415.1|419.36|415.26|419.49|415.39|417.71|413.61|587
1627786500000|2021-08-01 02:55:00|419.35|415.25|420.57|416.47|420.59|416.49|419.23|415.13|425
1627786800000|2021-08-01 03:00:00|420.58|416.48|419.73|415.63|421.28|417.18|419.41|415.31|596
1627787100000|2021-08-01 03:05:00|419.74|415.64|419.18|415.08|419.95|415.85|418.05|413.95|585
1627787400000|2021-08-01 03:10:00|419.17|415.07|419.53|415.43|419.89|415.79|419.06|414.96|460
1627787700000|2021-08-01 03:15:00|419.55|415.45|419.66|415.56|420.15|416.05|419.51|415.41|381
1627788000000|2021-08-01 03:20:00|419.65|415.55|419.91|415.81|420.58|416.48|419.56|415.46|397
1627788300000|2021-08-01 03:25:00|419.92|415.82|420.65|416.55|421.36|417.26|419.78|415.68|641
1627788600000|2021-08-01 03:30:00|420.66|416.56|420.72|416.62|421.25|417.15|420.21|416.11|538
1627788900000|2021-08-01 03:35:00|420.73|416.63|421.23|417.13|421.23|417.13|420.7|416.6|380
1627789200000|2021-08-01 03:40:00|421.2|417.1|421.97|417.87|421.97|417.87|421.03|416.93|498
1627789500000|2021-08-01 03:45:00|421.98|417.88|422.27|418.17|422.39|418.29|421.66|417.56|467
1627789800000|2021-08-01 03:50:00|422.25|418.15|423.62|419.52|424.43|420.33|422.05|417.95|448
1627790100000|2021-08-01 03:55:00|423.59|419.49|423.49|419.39|424.26|420.16|422.7|418.6|785
1627790400000|2021-08-01 04:00:00|423.47|419.37|423.36|419.26|424.33|420.23|423.35|419.25|550
1627790700000|2021-08-01 04:05:00|423.37|419.27|423.66|419.56|424|419.9|423.36|419.26|439
1627791000000|2021-08-01 04:10:00|423.65|419.55|424.8|420.7|424.84|420.74|423.61|419.51|521
1627791300000|2021-08-01 04:15:00|424.79|420.69|423.59|419.49|425.15|421.05|423.59|419.49|484
1627791600000|2021-08-01 04:20:00|423.58|419.48|422.32|418.22|424.17|420.07|422.31|418.21|496
1627791900000|2021-08-01 04:25:00|422.33|418.23|422.45|418.35|422.82|418.72|422.2|418.1|468
1627792200000|2021-08-01 04:30:00|422.44|418.34|423.19|419.09|423.89|419.79|422.26|418.16|539
1627792500000|2021-08-01 04:35:00|423.17|419.07|422.86|418.76|423.88|419.78|422.82|418.72|431
1627792800000|2021-08-01 04:40:00|422.88|418.78|422.85|418.75|423.46|419.36|422.82|418.72|386
1627793100000|2021-08-01 04:45:00|422.89|418.79|424.09|419.99|424.12|420.02|422.89|418.79|393
1627793400000|2021-08-01 04:50:00|424.1|420|423.6|419.5|424.64|420.54|423.59|419.49|365
1627793700000|2021-08-01 04:55:00|423.59|419.49|423.04|418.94|424.22|420.12|422.9|418.8|471
1627794000000|2021-08-01 05:00:00|423.03|418.93|424.31|420.21|424.62|420.52|422.97|418.87|456
1627794300000|2021-08-01 05:05:00|424.3|420.2|423.36|419.26|424.57|420.47|423.33|419.23|388
1627794600000|2021-08-01 05:10:00|423.37|419.27|418.52|414.42|423.45|419.35|417.76|413.66|853
1627794900000|2021-08-01 05:15:00|418.53|414.43|420.84|416.74|420.91|416.81|418.41|414.31|623
1627795200000|2021-08-01 05:20:00|420.85|416.75|420.97|416.87|421.37|417.27|420.03|415.93|520
1627795500000|2021-08-01 05:25:00|420.96|416.86|419.76|415.66|421.47|417.37|419.69|415.59|580
1627795800000|2021-08-01 05:30:00|419.77|415.67|420.62|416.52|421.1|417|419.17|415.07|568
1627796100000|2021-08-01 05:35:00|420.63|416.53|422.43|418.33|422.45|418.35|420.63|416.53|477
1627796400000|2021-08-01 05:40:00|422.45|418.35|421.36|417.26|422.76|418.66|420.71|416.61|491
1627796700000|2021-08-01 05:45:00|421.37|417.27|420.9|416.8|421.39|417.29|420.22|416.12|492
1627797000000|2021-08-01 05:50:00|420.92|416.82|420.65|416.55|421.29|417.19|420.48|416.38|444
1627797300000|2021-08-01 05:55:00|420.61|416.51|420.49|416.39|421.65|417.55|420.12|416.02|509
1627797600000|2021-08-01 06:00:00|420.5|416.4|419.26|415.16|420.77|416.67|418.28|414.18|673
1627797900000|2021-08-01 06:05:00|419.29|415.19|418.15|414.05|420.48|416.38|418.07|413.97|548
1627798200000|2021-08-01 06:10:00|418.12|414.02|419.38|415.28|420.2|416.1|418.12|414.02|524
1627798500000|2021-08-01 06:15:00|419.36|415.26|419.83|415.73|420.2|416.1|419.2|415.1|354
1627798800000|2021-08-01 06:20:00|419.8|415.7|419.81|415.71|419.97|415.87|419.55|415.45|335
1627799100000|2021-08-01 06:25:00|419.8|415.7|419.32|415.22|420.21|416.11|419.3|415.2|334
1627799400000|2021-08-01 06:30:00|419.3|415.2|420.34|416.24|420.59|416.49|419.28|415.18|410
1627799700000|2021-08-01 06:35:00|420.35|416.25|418.27|414.17|420.35|416.25|418.26|414.16|425
1627800000000|2021-08-01 06:40:00|418.25|414.15|417.95|413.85|418.67|414.57|417.62|413.52|457
1627800300000|2021-08-01 06:45:00|417.94|413.84|418.57|414.47|419.09|414.99|417.93|413.83|353
1627800600000|2021-08-01 06:50:00|418.58|414.48|418.76|414.66|419.35|415.25|418.58|414.48|346
1627800900000|2021-08-01 06:55:00|418.74|414.64|418.78|414.68|419.51|415.41|418.71|414.61|370
1627801200000|2021-08-01 07:00:00|418.8|414.7|419.87|415.77|419.87|415.77|418.69|414.59|440
1627801500000|2021-08-01 07:05:00|419.91|415.81|419.55|415.45|419.91|415.81|419.46|415.36|392
1627801800000|2021-08-01 07:10:00|419.54|415.44|418.66|414.56|419.54|415.44|418.11|414.01|377
1627802100000|2021-08-01 07:15:00|418.67|414.57|416.56|412.46|418.67|414.57|416.5|412.4|592
1627802400000|2021-08-01 07:20:00|416.57|412.47|417.65|413.55|417.67|413.57|415.98|411.88|560
1627802700000|2021-08-01 07:25:00|417.67|413.57|418|413.9|418.28|414.18|417.54|413.44|421
1627803000000|2021-08-01 07:30:00|418.01|413.91|418.37|414.27|418.54|414.44|417.31|413.21|454
1627803300000|2021-08-01 07:35:00|418.38|414.28|418.29|414.19|419.21|415.11|418.17|414.07|435
1627803600000|2021-08-01 07:40:00|418.23|414.13|418.37|414.27|419.01|414.91|418.21|414.11|507
1627803900000|2021-08-01 07:45:00|418.35|414.25|418.26|414.16|418.52|414.42|418.1|414|329
1627804200000|2021-08-01 07:50:00|418.25|414.15|416.71|412.61|418.25|414.15|416.22|412.12|648
1627804500000|2021-08-01 07:55:00|416.73|412.63|416.61|412.51|417.84|413.74|416.52|412.42|562
1627804800000|2021-08-01 08:00:00|416.6|412.5|417.42|413.32|417.59|413.49|416.01|411.91|527
1627805100000|2021-08-01 08:05:00|417.41|413.31|417.94|413.84|417.98|413.88|417.41|413.31|389
1627805400000|2021-08-01 08:10:00|417.97|413.87|417.64|413.54|418.14|414.04|417.3|413.2|403
1627805700000|2021-08-01 08:15:00|417.63|413.53|418.04|413.94|418.39|414.29|417.63|413.53|360
1627806000000|2021-08-01 08:20:00|418.03|413.93|418.29|414.19|418.35|414.25|417.91|413.81|265
1627806300000|2021-08-01 08:25:00|418.3|414.2|417.64|413.54|418.3|414.2|417.63|413.53|274
1627806600000|2021-08-01 08:30:00|417.62|413.52|418.36|414.26|418.36|414.26|416.87|412.77|459
1627806900000|2021-08-01 08:35:00|418.45|414.35|418.04|413.94|418.45|414.35|417.56|413.46|312
1627807200000|2021-08-01 08:40:00|418.02|413.92|418.33|414.23|419.38|415.28|417.95|413.85|447
1627807500000|2021-08-01 08:45:00|418.34|414.24|417.33|413.23|418.34|414.24|416.94|412.84|463
1627807800000|2021-08-01 08:50:00|417.34|413.24|417.45|413.35|417.8|413.7|417.1|413|424
1627808100000|2021-08-01 08:55:00|417.43|413.33|417.33|413.23|417.48|413.38|416.99|412.89|319
1627808400000|2021-08-01 09:00:00|417.32|413.22|418.01|413.91|418.01|413.91|416.86|412.76|417
1627808700000|2021-08-01 09:05:00|418.03|413.93|419.32|415.22|419.38|415.28|417.84|413.74|346
1627809000000|2021-08-01 09:10:00|419.3|415.2|418.13|414.03|419.3|415.2|418.08|413.98|473
1627809300000|2021-08-01 09:15:00|418.12|414.02|419.03|414.93|419.15|415.05|418.07|413.97|469
1627809600000|2021-08-01 09:20:00|419.04|414.94|419.4|415.3|419.47|415.37|418.87|414.77|522
1627809900000|2021-08-01 09:25:00|419.45|415.35|419.22|415.12|419.46|415.36|418.79|414.69|357
1627810200000|2021-08-01 09:30:00|419.24|415.14|418.89|414.79|419.41|415.31|418.86|414.76|326
1627810500000|2021-08-01 09:35:00|418.88|414.78|418.42|414.32|419.02|414.92|418.33|414.23|322
1627810800000|2021-08-01 09:40:00|418.43|414.33|419.21|415.11|419.21|415.11|418.42|414.32|343
1627811100000|2021-08-01 09:45:00|419.22|415.12|418.72|414.62|419.27|415.17|418.68|414.58|324
1627811400000|2021-08-01 09:50:00|418.71|414.61|418.81|414.71|419.14|415.04|418.71|414.61|403
1627811700000|2021-08-01 09:55:00|418.82|414.72|419.65|415.55|419.72|415.62|418.81|414.71|464
1627812000000|2021-08-01 10:00:00|419.67|415.57|418.24|414.14|419.67|415.57|418.17|414.07|457
1627812300000|2021-08-01 10:05:00|418.25|414.15|417.24|413.14|418.38|414.28|417.11|413.01|422
1627812600000|2021-08-01 10:10:00|417.25|413.15|417.39|413.29|417.71|413.61|416.94|412.84|551
1627812900000|2021-08-01 10:15:00|417.37|413.27|416.61|412.51|417.49|413.39|416.36|412.26|477
1627813200000|2021-08-01 10:20:00|416.6|412.5|416.52|412.42|417.47|413.37|416.49|412.39|461
1627813500000|2021-08-01 10:25:00|416.53|412.43|416.55|412.45|417.09|412.99|416.45|412.35|403
1627813800000|2021-08-01 10:30:00|416.57|412.47|416.07|411.97|416.98|412.88|416.07|411.97|479
1627814100000|2021-08-01 10:35:00|416.09|411.99|416.25|412.15|416.43|412.33|416.05|411.95|439
1627814400000|2021-08-01 10:40:00|416.23|412.13|416.05|411.95|416.64|412.54|416|411.9|413
1627814700000|2021-08-01 10:45:00|416.07|411.97|416.46|412.36|416.89|412.79|416.03|411.93|505
1627815000000|2021-08-01 10:50:00|416.45|412.35|413.28|409.18|416.46|412.36|413.16|409.06|624
1627815300000|2021-08-01 10:55:00|413.29|409.19|411.97|407.87|413.35|409.25|409.6|405.5|834
1627815600000|2021-08-01 11:00:00|411.98|407.88|411.81|407.71|413.55|409.45|411.35|407.25|698
1627815900000|2021-08-01 11:05:00|411.8|407.7|411.45|407.35|412.4|408.3|411.43|407.33|606
1627816200000|2021-08-01 11:10:00|411.44|407.34|409.6|405.5|411.88|407.78|409.34|405.24|668
1627816500000|2021-08-01 11:15:00|409.58|405.48|409.67|405.57|411.3|407.2|409.46|405.36|684
1627816800000|2021-08-01 11:20:00|409.62|405.52|408.6|404.5|409.66|405.56|408.14|404.04|662
1627817100000|2021-08-01 11:25:00|408.65|404.55|409.66|405.56|410.43|406.33|408.29|404.19|622
1627817400000|2021-08-01 11:30:00|409.67|405.57|411.49|407.39|411.7|407.6|409.66|405.56|608
1627817700000|2021-08-01 11:35:00|411.5|407.4|411.21|407.11|412.32|408.22|411.13|407.03|538
1627818000000|2021-08-01 11:40:00|411.22|407.12|411.9|407.8|412.26|408.16|411.18|407.08|512
1627818300000|2021-08-01 11:45:00|411.91|407.81|410.87|406.77|412.06|407.96|410.87|406.77|490
1627818600000|2021-08-01 11:50:00|410.85|406.75|411.87|407.77|412.09|407.99|410.46|406.36|452
1627818900000|2021-08-01 11:55:00|411.88|407.78|412.37|408.27|413|408.9|411.43|407.33|457
1627819200000|2021-08-01 12:00:00|412.33|408.23|412.31|408.21|412.65|408.55|411.35|407.25|451
1627819500000|2021-08-01 12:05:00|412.28|408.18|413.37|409.27|413.64|409.54|412.15|408.05|532
1627819800000|2021-08-01 12:10:00|413.4|409.3|413.79|409.69|414.52|410.42|413.38|409.28|461
1627820100000|2021-08-01 12:15:00|413.86|409.76|414.36|410.26|414.39|410.29|413.68|409.58|555
1627820400000|2021-08-01 12:20:00|414.35|410.25|414.19|410.09|414.38|410.28|413.95|409.85|429
1627820700000|2021-08-01 12:25:00|414.18|410.08|413.82|409.72|414.25|410.15|413.35|409.25|435
1627821000000|2021-08-01 12:30:00|413.81|409.71|413.49|409.39|413.98|409.88|413.18|409.08|411
1627821300000|2021-08-01 12:35:00|413.47|409.37|414.42|410.32|414.51|410.41|413.33|409.23|470
1627821600000|2021-08-01 12:40:00|414.43|410.33|414.31|410.21|414.54|410.44|413.94|409.84|355
1627821900000|2021-08-01 12:45:00|414.3|410.2|413.31|409.21|414.4|410.3|413.24|409.14|452
1627822200000|2021-08-01 12:50:00|413.32|409.22|413.37|409.27|413.65|409.55|413.2|409.1|274
1627822500000|2021-08-01 12:55:00|413.36|409.26|411.6|407.5|413.42|409.32|411.56|407.46|415
1627822800000|2021-08-01 13:00:00|411.61|407.51|411.97|407.87|412.47|408.37|410.81|406.71|480
1627823100000|2021-08-01 13:05:00|411.98|407.88|411.27|407.17|412.49|408.39|410.68|406.58|496
1627823400000|2021-08-01 13:10:00|411.28|407.18|409.83|405.73|411.28|407.18|409.74|405.64|499
1627823700000|2021-08-01 13:15:00|409.79|405.69|409.75|405.65|410.96|406.86|409.72|405.62|586
1627824000000|2021-08-01 13:20:00|409.76|405.66|409.09|404.99|409.78|405.68|408.65|404.55|589
1627824300000|2021-08-01 13:25:00|409.1|405|409.4|405.3|410.18|406.08|408.95|404.85|559
1627824600000|2021-08-01 13:30:00|409.39|405.29|410.16|406.06|410.55|406.45|409.36|405.26|468
1627824900000|2021-08-01 13:35:00|410.15|406.05|409.78|405.68|410.32|406.22|409.71|405.61|395
1627825200000|2021-08-01 13:40:00|409.8|405.7|409.57|405.47|410.65|406.55|409.57|405.47|430
1627825500000|2021-08-01 13:45:00|409.58|405.48|409.83|405.73|411.11|407.01|409.56|405.46|525
1627825800000|2021-08-01 13:50:00|409.79|405.69|410.84|406.74|410.94|406.84|409.67|405.57|485
1627826100000|2021-08-01 13:55:00|410.83|406.73|410.7|406.6|411.1|407|410.2|406.1|363
1627826400000|2021-08-01 14:00:00|410.69|406.59|412.67|408.57|413.23|409.13|409.05|404.95|629
1627826700000|2021-08-01 14:05:00|412.68|408.58|413.19|409.09|413.86|409.76|412.55|408.45|572
1627827000000|2021-08-01 14:10:00|413.18|409.08|412.02|407.92|413.19|409.09|411.33|407.23|581
1627827300000|2021-08-01 14:15:00|412.01|407.91|411.83|407.73|412.07|407.97|411.56|407.46|477
1627827600000|2021-08-01 14:20:00|411.85|407.75|409.71|405.61|411.87|407.77|409.46|405.36|620
1627827900000|2021-08-01 14:25:00|409.66|405.56|410.61|406.51|410.96|406.86|409.37|405.27|570
1627828200000|2021-08-01 14:30:00|410.63|406.53|409.64|405.54|411.05|406.95|409.23|405.13|466
1627828500000|2021-08-01 14:35:00|409.68|405.58|412.38|408.28|412.88|408.78|409.27|405.17|592
1627828800000|2021-08-01 14:40:00|412.3|408.2|411.35|407.25|412.88|408.78|411.22|407.12|627
1627829100000|2021-08-01 14:45:00|411.34|407.24|412.02|407.92|412.03|407.93|409.35|405.25|563
1627829400000|2021-08-01 14:50:00|412|407.9|412.77|408.67|413.49|409.39|411.24|407.14|529
1627829700000|2021-08-01 14:55:00|412.79|408.69|411.06|406.96|412.84|408.74|410.99|406.89|520
1627830000000|2021-08-01 15:00:00|411.02|406.92|411.29|407.19|411.29|407.19|410.06|405.96|492
1627830300000|2021-08-01 15:05:00|411.35|407.25|413.24|409.14|413.32|409.22|411.35|407.25|594
1627830600000|2021-08-01 15:10:00|413.26|409.16|412.95|408.85|413.29|409.19|412.6|408.5|504
1627830900000|2021-08-01 15:15:00|413.01|408.91|413.75|409.65|413.92|409.82|412.27|408.17|552
1627831200000|2021-08-01 15:20:00|413.79|409.69|414.66|410.56|414.83|410.73|413.79|409.69|519
1627831500000|2021-08-01 15:25:00|414.68|410.58|414.46|410.36|414.71|410.61|413.81|409.71|571
1627831800000|2021-08-01 15:30:00|414.45|410.35|414|409.9|414.54|410.44|413.17|409.07|547
1627832100000|2021-08-01 15:35:00|413.97|409.87|413.25|409.15|414|409.9|413.13|409.03|423
1627832400000|2021-08-01 15:40:00|413.24|409.14|413.65|409.55|413.85|409.75|413.03|408.93|335
1627832700000|2021-08-01 15:45:00|413.71|409.61|412.68|408.58|413.73|409.63|412.31|408.21|474
1627833000000|2021-08-01 15:50:00|412.67|408.57|412.39|408.29|412.67|408.57|411.06|406.96|584
1627833300000|2021-08-01 15:55:00|412.4|408.3|412.43|408.33|412.61|408.51|412.13|408.03|494
1627833600000|2021-08-01 16:00:00|412.45|408.35|411.23|407.13|412.84|408.74|410.29|406.19|662
1627833900000|2021-08-01 16:05:00|411.22|407.12|410.21|406.11|411.28|407.18|409.73|405.63|589
1627834200000|2021-08-01 16:10:00|410.31|406.21|408.93|404.83|411.04|406.94|408.51|404.41|617
1627834500000|2021-08-01 16:15:00|408.98|404.88|405.59|401.49|409.06|404.96|405.12|401.02|888
1627834800000|2021-08-01 16:20:00|405.6|401.5|405.46|401.36|406.79|402.69|405.2|401.1|748
1627835100000|2021-08-01 16:25:00|405.45|401.35|406.3|402.2|406.78|402.68|405.36|401.26|744
1627835400000|2021-08-01 16:30:00|406.29|402.19|408.21|404.11|408.26|404.16|405.5|401.4|639
1627835700000|2021-08-01 16:35:00|408.2|404.1|406.95|402.85|408.2|404.1|406.34|402.24|577
1627836000000|2021-08-01 16:40:00|406.96|402.86|407.89|403.79|407.94|403.84|406.93|402.83|502
1627836300000|2021-08-01 16:45:00|407.88|403.78|410.77|406.67|410.99|406.89|407.86|403.76|659
1627836600000|2021-08-01 16:50:00|410.78|406.68|411.69|407.59|411.79|407.69|409.81|405.71|705
1627836900000|2021-08-01 16:55:00|411.67|407.57|411.7|407.6|412.34|408.24|411.31|407.21|541
1627837200000|2021-08-01 17:00:00|411.71|407.61|413.04|408.94|413.15|409.05|411.44|407.34|543
1627837500000|2021-08-01 17:05:00|413.03|408.93|413.03|408.93|413.49|409.39|411.87|407.77|638
1627837800000|2021-08-01 17:10:00|413.02|408.92|411.44|407.34|413.14|409.04|410.87|406.77|631
1627838100000|2021-08-01 17:15:00|411.45|407.35|411.24|407.14|412.02|407.92|409.31|405.21|653
1627838400000|2021-08-01 17:20:00|411.25|407.15|411.02|406.92|411.7|407.6|410.57|406.47|482
1627838700000|2021-08-01 17:25:00|411.01|406.91|409.02|404.92|411.09|406.99|408.15|404.05|670
1627839000000|2021-08-01 17:30:00|409.09|404.99|410.38|406.28|410.63|406.53|408.69|404.59|630
1627839300000|2021-08-01 17:35:00|410.37|406.27|410.24|406.14|410.46|406.36|409.16|405.06|494
1627839600000|2021-08-01 17:40:00|410.28|406.18|409.72|405.62|410.32|406.22|409.4|405.3|462
1627839900000|2021-08-01 17:45:00|409.73|405.63|412.2|408.1|412.26|408.16|409.68|405.58|506
1627840200000|2021-08-01 17:50:00|412.21|408.11|410.35|406.25|412.21|408.11|410.25|406.15|520
1627840500000|2021-08-01 17:55:00|410.3|406.2|411.13|407.03|411.13|407.03|409.7|405.6|440
1627840800000|2021-08-01 18:00:00|411.11|407.01|410.41|406.31|411.21|407.11|409.9|405.8|419
1627841100000|2021-08-01 18:05:00|410.43|406.33|411.15|407.05|411.36|407.26|410.41|406.31|443
1627841400000|2021-08-01 18:10:00|411.16|407.06|410.7|406.6|411.17|407.07|410.3|406.2|420
1627841700000|2021-08-01 18:15:00|410.71|406.61|412.1|408|412.12|408.02|410.57|406.47|543
1627842000000|2021-08-01 18:20:00|412.09|407.99|413.02|408.92|413.2|409.1|411.65|407.55|486
1627842300000|2021-08-01 18:25:00|413.01|408.91|412.04|407.94|413.01|408.91|411.73|407.63|483
1627842600000|2021-08-01 18:30:00|412.07|407.97|413.2|409.1|413.2|409.1|411.61|407.51|399
1627842900000|2021-08-01 18:35:00|413.22|409.12|412.95|408.85|413.3|409.2|412.34|408.24|532
1627843200000|2021-08-01 18:40:00|412.96|408.86|413.2|409.1|413.22|409.12|412.28|408.18|361
1627843500000|2021-08-01 18:45:00|413.21|409.11|413.07|408.97|413.3|409.2|412.35|408.25|342
1627843800000|2021-08-01 18:50:00|413.06|408.96|411.08|406.98|413.07|408.97|410.71|406.61|492
1627844100000|2021-08-01 18:55:00|411.06|406.96|415.45|411.35|415.67|411.57|410.43|406.33|514
1627844400000|2021-08-01 19:00:00|415.47|411.37|413.19|409.09|416.9|412.8|412.5|408.4|671
1627844700000|2021-08-01 19:05:00|413.18|409.08|412.14|408.04|413.19|409.09|411.49|407.39|583
1627845000000|2021-08-01 19:10:00|412.15|408.05|408.89|404.79|412.18|408.08|408.27|404.17|660
1627845300000|2021-08-01 19:15:00|408.87|404.77|409.45|405.35|410.59|406.49|406.56|402.46|855
1627845600000|2021-08-01 19:20:00|409.48|405.38|412.45|408.35|413.5|409.4|408.67|404.57|819
1627845900000|2021-08-01 19:25:00|412.48|408.38|411.59|407.49|412.62|408.52|411.03|406.93|731
1627846200000|2021-08-01 19:30:00|411.61|407.51|414.27|410.17|414.49|410.39|411.61|407.51|758
1627846500000|2021-08-01 19:35:00|414.25|410.15|414.08|409.98|414.42|410.32|412.73|408.63|675
1627846800000|2021-08-01 19:40:00|414.07|409.97|416.36|412.26|416.36|412.26|413.84|409.74|723
1627847100000|2021-08-01 19:45:00|416.34|412.24|416.19|412.09|416.61|412.51|415.16|411.06|661
1627847400000|2021-08-01 19:50:00|416.2|412.1|416.71|412.61|417.51|413.41|415.72|411.62|717
1627847700000|2021-08-01 19:55:00|416.72|412.62|415.76|411.66|416.73|412.63|414.92|410.82|646
1627848000000|2021-08-01 20:00:00|415.73|411.63|416.13|412.03|416.51|412.41|415.18|411.08|633
1627848300000|2021-08-01 20:05:00|416.12|412.02|418.8|414.7|418.82|414.72|415.88|411.78|668
1627848600000|2021-08-01 20:10:00|418.77|414.67|419.24|415.14|419.37|415.27|418.09|413.99|660
1627848900000|2021-08-01 20:15:00|419.25|415.15|420.4|416.3|421.19|417.09|417.97|413.87|690
1627849200000|2021-08-01 20:20:00|420.42|416.32|420.04|415.94|420.69|416.59|419.58|415.48|698
1627849500000|2021-08-01 20:25:00|420.02|415.92|418.75|414.65|420.09|415.99|417.38|413.28|732
1627849800000|2021-08-01 20:30:00|418.74|414.64|416.54|412.44|418.93|414.83|416.37|412.27|675
1627850100000|2021-08-01 20:35:00|416.55|412.45|415.21|411.11|416.9|412.8|415.17|411.07|632
1627850400000|2021-08-01 20:40:00|415.25|411.15|414.91|410.81|416.54|412.44|414.54|410.44|566
1627850700000|2021-08-01 20:45:00|414.92|410.82|415.94|411.84|416.65|412.55|414.91|410.81|575
1627851000000|2021-08-01 20:50:00|415.95|411.85|415.86|411.76|416.15|412.05|415.64|411.54|385
1627851300000|2021-08-01 20:55:00|415.87|411.77|416.46|412.36|416.48|412.38|415.83|411.73|454
1627851600000|2021-08-01 21:00:00|416.52|412.42|415.87|411.77|416.63|412.53|415.36|411.26|459
1627851900000|2021-08-01 21:05:00|415.86|411.76|415.12|411.02|415.91|411.81|414.73|410.63|410
1627852200000|2021-08-01 21:10:00|415.11|411.01|414.92|410.82|415.12|411.02|414.71|410.61|281
1627852500000|2021-08-01 21:15:00|414.91|410.81|414.1|410|414.92|410.82|414.1|410|427
1627852800000|2021-08-01 21:20:00|414.11|410.01|414.2|410.1|414.27|410.17|414.04|409.94|268
1627853100000|2021-08-01 21:25:00|414.19|410.09|414.74|410.64|414.74|410.64|414.09|409.99|247
1627853400000|2021-08-01 21:30:00|414.72|410.62|415.27|411.17|416.09|411.99|414.72|410.62|325
1627853700000|2021-08-01 21:35:00|415.26|411.16|415.41|411.31|415.47|411.37|415.06|410.96|246
1627854000000|2021-08-01 21:40:00|415.4|411.3|413.32|409.22|415.41|411.31|413.2|409.1|336
1627854300000|2021-08-01 21:45:00|413.33|409.23|413.67|409.57|413.78|409.68|413.31|409.21|347
1627854600000|2021-08-01 21:50:00|413.68|409.58|412.94|408.84|413.69|409.59|412.39|408.29|472
1627854900000|2021-08-01 21:55:00|412.96|408.86|413.59|409.49|413.68|409.58|412.93|408.83|335
1627855200000|2021-08-01 22:00:00|413.6|409.5|414.38|410.28|414.6|410.5|412.9|408.8|475
1627855500000|2021-08-01 22:05:00|414.36|410.26|414.78|410.68|415.36|411.26|414.36|410.26|513
1627855800000|2021-08-01 22:10:00|414.77|410.67|414.72|410.62|414.87|410.77|413.56|409.46|452
1627856100000|2021-08-01 22:15:00|414.69|410.59|413.17|409.07|414.79|410.69|413.15|409.05|496
1627856400000|2021-08-01 22:20:00|413.18|409.08|410.69|406.59|413.18|409.08|409.09|404.99|732
1627856700000|2021-08-01 22:25:00|410.7|406.6|409.12|405.02|410.75|406.65|409.06|404.96|728
1627857000000|2021-08-01 22:30:00|409.11|405.01|407.09|402.99|409.11|405.01|406.04|401.94|813
1627857300000|2021-08-01 22:35:00|407.12|403.02|405.6|401.5|407.25|403.15|404.99|400.89|781
1627857600000|2021-08-01 22:40:00|405.49|401.39|405.27|401.17|406.07|401.97|405|400.9|640
1627857900000|2021-08-01 22:45:00|405.16|401.06|406.33|402.23|406.54|402.44|403.79|399.69|702
1627858200000|2021-08-01 22:50:00|406.34|402.24|406.27|402.17|407.2|403.1|405.72|401.62|534
1627858500000|2021-08-01 22:55:00|406.28|402.18|405.43|401.33|406.37|402.27|404.9|400.8|313
1627858800000|2021-08-01 23:00:00|405.42|401.32|405.95|401.85|406.69|402.59|404.34|400.24|451
1627859100000|2021-08-01 23:05:00|405.88|401.78|406.79|402.69|407.34|403.24|405.87|401.77|423
1627859400000|2021-08-01 23:10:00|406.78|402.68|405.23|401.13|406.8|402.7|405.23|401.13|477
1627859700000|2021-08-01 23:15:00|405.22|401.12|405.85|401.75|407.27|403.17|405.22|401.12|604
1627860000000|2021-08-01 23:20:00|405.91|401.81|403.95|399.85|406.35|402.25|403.85|399.75|565
1627860300000|2021-08-01 23:25:00|403.9|399.8|393.46|389.36|404.08|399.98|388.8|384.7|881
1627860600000|2021-08-01 23:30:00|393.47|389.37|396.14|392.04|397.49|393.39|393.28|389.18|993
1627860900000|2021-08-01 23:35:00|396.2|392.1|395.52|391.42|396.57|392.47|393.98|389.88|921
1627861200000|2021-08-01 23:40:00|395.57|391.47|393.45|389.35|396.05|391.95|393.43|389.33|773
1627861500000|2021-08-01 23:45:00|393.65|389.55|396.16|392.06|396.28|392.18|393.63|389.53|700
1627861800000|2021-08-01 23:50:00|396.19|392.09|397.8|393.7|398.41|394.31|395.8|391.7|733
1627862100000|2021-08-01 23:55:00|397.82|393.72|395.92|391.82|398.23|394.13|395.77|391.67|763
1627862400000|2021-08-02 00:00:00|395.89|391.79|397.97|393.87|398.01|393.91|395|390.9|891
1627862700000|2021-08-02 00:05:00|397.93|393.83|398.81|394.71|400.38|396.28|397.71|393.61|688
1627863000000|2021-08-02 00:10:00|398.8|394.7|398.9|394.8|399.21|395.11|398.4|394.3|449
1627863300000|2021-08-02 00:15:00|398.87|394.77|398.63|394.53|399.46|395.36|397.7|393.6|614
1627863600000|2021-08-02 00:20:00|398.6|394.5|396.31|392.21|398.62|394.52|395.99|391.89|552
1627863900000|2021-08-02 00:25:00|396.35|392.25|396.29|392.19|397.22|393.12|395.29|391.19|753
1627864200000|2021-08-02 00:30:00|396.28|392.18|394.4|390.3|396.3|392.2|394.37|390.27|623
1627864500000|2021-08-02 00:35:00|394.35|390.25|393.28|389.18|395.19|391.09|392.48|388.38|763
1627864800000|2021-08-02 00:40:00|393.31|389.21|392.9|388.8|393.84|389.74|391.6|387.5|847
1627865100000|2021-08-02 00:45:00|392.82|388.72|393.31|389.21|395.09|390.99|392.33|388.23|731
1627865400000|2021-08-02 00:50:00|393.2|389.1|392.86|388.76|394.6|390.5|391.61|387.51|760
1627865700000|2021-08-02 00:55:00|392.89|388.79|392.55|388.45|393.95|389.85|392|387.9|750
1627866000000|2021-08-02 01:00:00|392.56|388.46|393.19|389.09|393.24|389.14|391.18|387.08|845
1627866300000|2021-08-02 01:05:00|393.21|389.11|394.89|390.79|395.38|391.28|393.16|389.06|695
1627866600000|2021-08-02 01:10:00|394.87|390.77|394.8|390.7|395.19|391.09|393.85|389.75|533
1627866900000|2021-08-02 01:15:00|394.76|390.66|394.58|390.48|395.22|391.12|393.68|389.58|547
1627867200000|2021-08-02 01:20:00|394.67|390.57|394.16|390.06|394.83|390.73|393.6|389.5|576
1627867500000|2021-08-02 01:25:00|394.15|390.05|394.9|390.8|394.9|390.8|393.07|388.97|651
1627867800000|2021-08-02 01:30:00|394.93|390.83|395.8|391.7|395.83|391.73|394.75|390.65|497
1627868100000|2021-08-02 01:35:00|395.82|391.72|396.68|392.58|396.68|392.58|395.5|391.4|571
1627868400000|2021-08-02 01:40:00|396.66|392.56|397.16|393.06|397.4|393.3|396.26|392.16|511
1627868700000|2021-08-02 01:45:00|397.19|393.09|396.64|392.54|397.71|393.61|396.55|392.45|534
1627869000000|2021-08-02 01:50:00|396.61|392.51|395.05|390.95|396.68|392.58|394.19|390.09|641
1627869300000|2021-08-02 01:55:00|395.03|390.93|394.25|390.15|395.8|391.7|394.07|389.97|602
1627869600000|2021-08-02 02:00:00|394.26|390.16|396|391.9|396|391.9|393.44|389.34|535
1627869900000|2021-08-02 02:05:00|395.99|391.89|395.8|391.7|397.4|393.3|395.72|391.62|640
1627870200000|2021-08-02 02:10:00|395.79|391.69|395|390.9|396.1|392|394.51|390.41|537
1627870500000|2021-08-02 02:15:00|394.99|390.89|397.19|393.09|397.8|393.7|394.99|390.89|490
1627870800000|2021-08-02 02:20:00|397.05|392.95|397.62|393.52|397.85|393.75|396.27|392.17|431
1627871100000|2021-08-02 02:25:00|397.6|393.5|397.32|393.22|397.78|393.68|396.56|392.46|528
1627871400000|2021-08-02 02:30:00|397.31|393.21|397.79|393.69|397.96|393.86|396.36|392.26|396
1627871700000|2021-08-02 02:35:00|397.85|393.75|398.32|394.22|398.79|394.69|397.79|393.69|458
1627872000000|2021-08-02 02:40:00|398.29|394.19|397.96|393.86|398.29|394.19|397.09|392.99|341
1627872300000|2021-08-02 02:45:00|397.94|393.84|398.55|394.45|398.67|394.57|397.36|393.26|458
1627872600000|2021-08-02 02:50:00|398.52|394.42|398.78|394.68|399.34|395.24|397.91|393.81|473
1627872900000|2021-08-02 02:55:00|398.79|394.69|399.95|395.85|400.51|396.41|398.5|394.4|642
1627873200000|2021-08-02 03:00:00|399.94|395.84|399.36|395.26|399.95|395.85|399.17|395.07|553
1627873500000|2021-08-02 03:05:00|399.37|395.27|399.08|394.98|399.48|395.38|398.94|394.84|404
1627873800000|2021-08-02 03:10:00|399.05|394.95|399.22|395.12|399.43|395.33|398.89|394.79|382
1627874100000|2021-08-02 03:15:00|399.19|395.09|398.91|394.81|399.23|395.13|398.77|394.67|311
1627874400000|2021-08-02 03:20:00|398.88|394.78|399.4|395.3|399.49|395.39|398.87|394.77|271
1627874700000|2021-08-02 03:25:00|399.47|395.37|399.15|395.05|399.5|395.4|398.88|394.78|316
1627875000000|2021-08-02 03:30:00|399.14|395.04|398.72|394.62|399.48|395.38|398.52|394.42|403
1627875300000|2021-08-02 03:35:00|398.71|394.61|398.78|394.68|399.2|395.1|398.69|394.59|329
1627875600000|2021-08-02 03:40:00|398.75|394.65|398.67|394.57|399.35|395.25|398.67|394.57|239
1627875900000|2021-08-02 03:45:00|398.66|394.56|399.82|395.72|399.86|395.76|398.66|394.56|309
1627876200000|2021-08-02 03:50:00|399.77|395.67|398.77|394.67|399.8|395.7|398.62|394.52|302
1627876500000|2021-08-02 03:55:00|398.76|394.66|399.21|395.11|399.84|395.74|398.72|394.62|271
1627876800000|2021-08-02 04:00:00|399.2|395.1|398.79|394.69|399.63|395.53|398.78|394.68|300
1627877100000|2021-08-02 04:05:00|398.81|394.71|398.74|394.64|399.07|394.97|398.6|394.5|411
1627877400000|2021-08-02 04:10:00|398.73|394.63|398.38|394.28|399.56|395.46|398.24|394.14|384
1627877700000|2021-08-02 04:15:00|398.39|394.29|398.12|394.02|399.35|395.25|398.12|394.02|432
1627878000000|2021-08-02 04:20:00|398.13|394.03|399.72|395.62|399.97|395.87|397.9|393.8|431
1627878300000|2021-08-02 04:25:00|399.73|395.63|400.3|396.2|400.7|396.6|399.73|395.63|445
1627878600000|2021-08-02 04:30:00|400.28|396.18|400.24|396.14|400.75|396.65|400.09|395.99|443
1627878900000|2021-08-02 04:35:00|400.25|396.15|399.3|395.2|400.4|396.3|399.3|395.2|294
1627879200000|2021-08-02 04:40:00|399.29|395.19|399.11|395.01|399.6|395.5|398.71|394.61|319
1627879500000|2021-08-02 04:45:00|399.07|394.97|398.36|394.26|399.6|395.5|398.19|394.09|452
1627879800000|2021-08-02 04:50:00|398.44|394.34|398.24|394.14|398.72|394.62|398.15|394.05|337
1627880100000|2021-08-02 04:55:00|398.25|394.15|398.24|394.14|399.21|395.11|398.2|394.1|398
1627880400000|2021-08-02 05:00:00|398.22|394.12|399.11|395.01|400.45|396.35|398.19|394.09|469
1627880700000|2021-08-02 05:05:00|399.16|395.06|399.15|395.05|400.46|396.36|399.1|395|433
1627881000000|2021-08-02 05:10:00|399.1|395|398.54|394.44|399.93|395.83|398.48|394.38|348
1627881300000|2021-08-02 05:15:00|398.51|394.41|398.9|394.8|399.7|395.6|398.49|394.39|412
1627881600000|2021-08-02 05:20:00|398.89|394.79|398.78|394.68|399.6|395.5|398.71|394.61|332
1627881900000|2021-08-02 05:25:00|398.8|394.7|398.79|394.69|399.21|395.11|398.2|394.1|381
1627882200000|2021-08-02 05:30:00|398.9|394.8|399.3|395.2|399.6|395.5|398.82|394.72|370
1627882500000|2021-08-02 05:35:00|399.4|395.3|399.99|395.89|400.19|396.09|399.35|395.25|357
1627882800000|2021-08-02 05:40:00|399.97|395.87|400.2|396.1|400.45|396.35|399.92|395.82|331
1627883100000|2021-08-02 05:45:00|400.3|396.2|400.68|396.58|401.84|397.74|400.16|396.06|444
1627883400000|2021-08-02 05:50:00|400.67|396.57|399.92|395.82|400.69|396.59|399.8|395.7|367
1627883700000|2021-08-02 05:55:00|399.95|395.85|399.95|395.85|400.4|396.3|399.91|395.81|282
1627884000000|2021-08-02 06:00:00|400|395.9|399.35|395.25|400.2|396.1|399.35|395.25|296
1627884300000|2021-08-02 06:05:00|399.36|395.26|399.66|395.56|400.24|396.14|399.36|395.26|296
1627884600000|2021-08-02 06:10:00|399.65|395.55|399.45|395.35|400.25|396.15|399.39|395.29|421
1627884900000|2021-08-02 06:15:00|399.46|395.36|400.45|396.35|400.6|396.5|399.4|395.3|333
1627885200000|2021-08-02 06:20:00|400.33|396.23|401.06|396.96|401.2|397.1|400.32|396.22|366
1627885500000|2021-08-02 06:25:00|401.07|396.97|400.69|396.59|401.28|397.18|400.51|396.41|400
1627885800000|2021-08-02 06:30:00|400.7|396.6|403.66|399.56|403.71|399.61|400.57|396.47|464
1627886100000|2021-08-02 06:35:00|403.59|399.49|404.31|400.21|405.43|401.33|402.56|398.46|694
1627886400000|2021-08-02 06:40:00|404.26|400.16|415.08|410.98|415.28|411.18|404.09|399.99|825
1627886700000|2021-08-02 06:45:00|415.09|410.99|415.41|411.31|417.9|413.8|413.23|409.13|929
1627887000000|2021-08-02 06:50:00|415.37|411.27|413.93|409.83|416.19|412.09|413.5|409.4|789
1627887300000|2021-08-02 06:55:00|413.96|409.86|416.4|412.3|417.6|413.5|412.65|408.55|881
1627887600000|2021-08-02 07:00:00|416.39|412.29|416.29|412.19|417.53|413.43|414.34|410.24|718
1627887900000|2021-08-02 07:05:00|416.27|412.17|414.31|410.21|416.27|412.17|413.7|409.6|790
1627888200000|2021-08-02 07:10:00|414.3|410.2|414.33|410.23|415.05|410.95|414.14|410.04|576
1627888500000|2021-08-02 07:15:00|414.35|410.25|414.69|410.59|415.95|411.85|411.99|407.89|641
1627888800000|2021-08-02 07:20:00|414.67|410.57|414.11|410.01|416.05|411.95|413.95|409.85|709
1627889100000|2021-08-02 07:25:00|414.14|410.04|414.13|410.03|415.38|411.28|413.94|409.84|517
1627889400000|2021-08-02 07:30:00|414.12|410.02|412.69|408.59|414.31|410.21|412.24|408.14|450
1627889700000|2021-08-02 07:35:00|412.66|408.56|412.16|408.06|413.2|409.1|410.6|406.5|630
1627890000000|2021-08-02 07:40:00|412.2|408.1|410.87|406.77|412.9|408.8|410.5|406.4|629
1627890300000|2021-08-02 07:45:00|410.9|406.8|411.68|407.58|412.06|407.96|410.83|406.73|486
1627890600000|2021-08-02 07:50:00|411.65|407.55|412.17|408.07|413.44|409.34|411.58|407.48|479
1627890900000|2021-08-02 07:55:00|412.16|408.06|412.39|408.29|412.8|408.7|412.08|407.98|449
1627891200000|2021-08-02 08:00:00|412.41|408.31|412.47|408.37|413.88|409.78|412.38|408.28|581
1627891500000|2021-08-02 08:05:00|412.46|408.36|411.45|407.35|412.71|408.61|411.23|407.13|505
1627891800000|2021-08-02 08:10:00|411.43|407.33|411.4|407.3|411.79|407.69|410.51|406.41|554
1627892100000|2021-08-02 08:15:00|411.38|407.28|410.51|406.41|411.86|407.76|410.33|406.23|560
1627892400000|2021-08-02 08:20:00|410.52|406.42|409.86|405.76|411|406.9|409.49|405.39|389
1627892700000|2021-08-02 08:25:00|409.85|405.75|407.64|403.54|410.42|406.32|407.54|403.44|640
1627893000000|2021-08-02 08:30:00|407.58|403.48|407.53|403.43|408.65|404.55|407.05|402.95|572
1627893300000|2021-08-02 08:35:00|407.52|403.42|407.74|403.64|407.9|403.8|405.68|401.58|723
1627893600000|2021-08-02 08:40:00|407.73|403.63|407.67|403.57|408.1|404|407.03|402.93|633
1627893900000|2021-08-02 08:45:00|407.7|403.6|408.34|404.24|408.81|404.71|407.58|403.48|538
1627894200000|2021-08-02 08:50:00|408.32|404.22|407.77|403.67|408.58|404.48|407.18|403.08|499
1627894500000|2021-08-02 08:55:00|407.68|403.58|408.64|404.54|408.8|404.7|406.99|402.89|538
1627894800000|2021-08-02 09:00:00|408.63|404.53|406.71|402.61|409.49|405.39|406.67|402.57|627
1627895100000|2021-08-02 09:05:00|406.75|402.65|408.53|404.43|408.77|404.67|406.24|402.14|620
1627895400000|2021-08-02 09:10:00|408.5|404.4|409.19|405.09|409.64|405.54|407.79|403.69|572
1627895700000|2021-08-02 09:15:00|409.2|405.1|410.12|406.02|410.54|406.44|408.97|404.87|631
1627896000000|2021-08-02 09:20:00|410.11|406.01|409.11|405.01|410.38|406.28|408.39|404.29|522
1627896300000|2021-08-02 09:25:00|409.09|404.99|409.1|405|409.8|405.7|407.67|403.57|585
1627896600000|2021-08-02 09:30:00|409.14|405.04|408.28|404.18|409.59|405.49|408.21|404.11|446
1627896900000|2021-08-02 09:35:00|408.29|404.19|408.92|404.82|409.06|404.96|408.07|403.97|458
1627897200000|2021-08-02 09:40:00|408.93|404.83|408.87|404.77|409.07|404.97|408.6|404.5|358
1627897500000|2021-08-02 09:45:00|408.84|404.74|409.31|405.21|409.31|405.21|408.22|404.12|353
1627897800000|2021-08-02 09:50:00|409.3|405.2|411.05|406.95|411.53|407.43|409.3|405.2|523
1627898100000|2021-08-02 09:55:00|411.1|407|411.96|407.86|414.26|410.16|410.82|406.72|665
1627898400000|2021-08-02 10:00:00|411.93|407.83|410|405.9|412.11|408.01|410|405.9|515
1627898700000|2021-08-02 10:05:00|410.1|406|410.18|406.08|410.83|406.73|409.68|405.58|422
1627899000000|2021-08-02 10:10:00|410.17|406.07|410.75|406.65|410.94|406.84|410.15|406.05|473
1627899300000|2021-08-02 10:15:00|410.77|406.67|409.65|405.55|410.78|406.68|409.6|405.5|375
1627899600000|2021-08-02 10:20:00|409.64|405.54|410.22|406.12|410.73|406.63|409.61|405.51|425
1627899900000|2021-08-02 10:25:00|410.25|406.15|410.02|405.92|410.64|406.54|410.02|405.92|414
1627900200000|2021-08-02 10:30:00|410.05|405.95|410.67|406.57|412.49|408.39|409.96|405.86|523
1627900500000|2021-08-02 10:35:00|410.66|406.56|410.99|406.89|411.35|407.25|410.07|405.97|489
1627900800000|2021-08-02 10:40:00|410.98|406.88|411.14|407.04|411.29|407.19|410.63|406.53|407
1627901100000|2021-08-02 10:45:00|411.13|407.03|411.95|407.85|412.05|407.95|410.94|406.84|404
1627901400000|2021-08-02 10:50:00|411.93|407.83|411.82|407.72|412.06|407.96|411.4|407.3|356
1627901700000|2021-08-02 10:55:00|411.83|407.73|411.56|407.46|411.83|407.73|411.17|407.07|359
1627902000000|2021-08-02 11:00:00|411.55|407.45|410.46|406.36|413.15|409.05|410.41|406.31|231
1627902300000|2021-08-02 11:05:00|410.47|406.37|408.99|404.89|411.3|407.2|408.99|404.89|605
1627902600000|2021-08-02 11:10:00|408.98|404.88|411.33|407.23|411.42|407.32|408.98|404.88|482
1627902900000|2021-08-02 11:15:00|411.34|407.24|411.5|407.4|411.51|407.41|410.7|406.6|434
1627903200000|2021-08-02 11:20:00|411.56|407.46|412.42|408.32|413.06|408.96|411.53|407.43|553
1627903500000|2021-08-02 11:25:00|412.4|408.3|411.66|407.56|412.59|408.49|411.64|407.54|445
1627903800000|2021-08-02 11:30:00|411.64|407.54|412.57|408.47|412.75|408.65|411.62|407.52|429
1627904100000|2021-08-02 11:35:00|412.6|408.5|411.5|407.4|412.67|408.57|410.8|406.7|490
1627904400000|2021-08-02 11:40:00|411.49|407.39|412.9|408.8|413.15|409.05|410.89|406.79|464
1627904700000|2021-08-02 11:45:00|412.91|408.81|412.81|408.71|414.63|410.53|412.5|408.4|528
1627905000000|2021-08-02 11:50:00|412.84|408.74|413.1|409|414.11|410.01|412.49|408.39|510
1627905300000|2021-08-02 11:55:00|413.12|409.02|413.73|409.63|414.07|409.97|413.1|409|538
1627905600000|2021-08-02 12:00:00|413.79|409.69|415.74|411.64|415.76|411.66|412.76|408.66|772
1627905900000|2021-08-02 12:05:00|415.73|411.63|412.26|408.16|415.98|411.88|412.26|408.16|699
1627906200000|2021-08-02 12:10:00|412.41|408.31|407.18|403.08|412.75|408.65|407.12|403.02|774
1627906500000|2021-08-02 12:15:00|407.16|403.06|409.36|405.26|410.16|406.06|406.8|402.7|805
1627906800000|2021-08-02 12:20:00|409.37|405.27|407.51|403.41|409.85|405.75|407.41|403.31|718
1627907100000|2021-08-02 12:25:00|407.5|403.4|407.59|403.49|408.6|404.5|407.13|403.03|633
1627907400000|2021-08-02 12:30:00|407.61|403.51|406.32|402.22|407.61|403.51|404.1|400|808
1627907700000|2021-08-02 12:35:00|406.29|402.19|407.94|403.84|408.27|404.17|406.29|402.19|704
1627908000000|2021-08-02 12:40:00|407.98|403.88|407.15|403.05|408.21|404.11|407.13|403.03|560
1627908300000|2021-08-02 12:45:00|407.16|403.06|409.18|405.08|409.28|405.18|407.16|403.06|535
1627908600000|2021-08-02 12:50:00|409.16|405.06|409.6|405.5|409.75|405.65|408.71|404.61|566
1627908900000|2021-08-02 12:55:00|409.61|405.51|409.04|404.94|409.89|405.79|408.9|404.8|527
1627909200000|2021-08-02 13:00:00|409.05|404.95|408.25|404.15|409.9|405.8|408.15|404.05|633
1627909500000|2021-08-02 13:05:00|408.28|404.18|408.09|403.99|409.73|405.63|407.84|403.74|649
1627909800000|2021-08-02 13:10:00|408.08|403.98|408.16|404.06|408.47|404.37|407.24|403.14|627
1627910100000|2021-08-02 13:15:00|408.17|404.07|408.22|404.12|409.45|405.35|408.17|404.07|550
1627910400000|2021-08-02 13:20:00|408.23|404.13|408.75|404.65|409.16|405.06|408.21|404.11|606
1627910700000|2021-08-02 13:25:00|408.76|404.66|408.95|404.85|409.23|405.13|408.68|404.58|557
1627911000000|2021-08-02 13:30:00|408.97|404.87|409.55|405.45|410.03|405.93|408.95|404.85|502
1627911300000|2021-08-02 13:35:00|409.56|405.46|411.1|407|411.2|407.1|409.55|405.45|560
1627911600000|2021-08-02 13:40:00|411.11|407.01|411.03|406.93|411.4|407.3|410.71|406.61|528
1627911900000|2021-08-02 13:45:00|411.02|406.92|411.37|407.27|411.49|407.39|410.4|406.3|569
1627912200000|2021-08-02 13:50:00|411.36|407.26|411.61|407.51|411.81|407.71|411.15|407.05|387
1627912500000|2021-08-02 13:55:00|411.65|407.55|413.24|409.14|414.24|410.14|411.59|407.49|767
1627912800000|2021-08-02 14:00:00|413.23|409.13|413.95|409.85|414|409.9|413.23|409.13|650
1627913100000|2021-08-02 14:05:00|413.97|409.87|412.68|408.58|413.99|409.89|412.57|408.47|545
1627913400000|2021-08-02 14:10:00|412.67|408.57|411.9|407.8|412.9|408.8|411.67|407.57|607
1627913700000|2021-08-02 14:15:00|411.89|407.79|411.91|407.81|412.23|408.13|411.36|407.26|644
1627914000000|2021-08-02 14:20:00|411.92|407.82|410.98|406.88|412.2|408.1|410.87|406.77|465
1627914300000|2021-08-02 14:25:00|410.95|406.85|411.82|407.72|412.1|408|410.8|406.7|562
1627914600000|2021-08-02 14:30:00|411.75|407.65|411.79|407.69|412.4|408.3|411.72|407.62|458
1627914900000|2021-08-02 14:35:00|411.78|407.68|411.3|407.2|412.3|408.2|411.1|407|473
1627915200000|2021-08-02 14:40:00|411.29|407.19|411.2|407.1|411.7|407.6|410.97|406.87|442
1627915500000|2021-08-02 14:45:00|411.23|407.13|410.82|406.72|411.26|407.16|410.47|406.37|424
1627915800000|2021-08-02 14:50:00|410.83|406.73|411.78|407.68|412.05|407.95|410.77|406.67|521
1627916100000|2021-08-02 14:55:00|411.76|407.66|411.52|407.42|411.76|407.66|411.03|406.93|464
1627916400000|2021-08-02 15:00:00|411.5|407.4|411.54|407.44|411.94|407.84|411|406.9|466
1627916700000|2021-08-02 15:05:00|411.61|407.51|411.99|407.89|412.02|407.92|411.39|407.29|373
1627917000000|2021-08-02 15:10:00|412.01|407.91|412.75|408.65|413.19|409.09|411.65|407.55|479
1627917300000|2021-08-02 15:15:00|412.79|408.69|411.4|407.3|412.79|408.69|411.17|407.07|614
1627917600000|2021-08-02 15:20:00|411.42|407.32|411.66|407.56|411.79|407.69|410.8|406.7|510
1627917900000|2021-08-02 15:25:00|411.63|407.53|411.49|407.39|411.88|407.78|410.76|406.66|405
1627918200000|2021-08-02 15:30:00|411.53|407.43|411.9|407.8|411.93|407.83|411.39|407.29|421
1627918500000|2021-08-02 15:35:00|411.89|407.79|411.16|407.06|411.92|407.82|411.06|406.96|426
1627918800000|2021-08-02 15:40:00|411.2|407.1|409.77|405.67|411.28|407.18|409.32|405.22|502
1627919100000|2021-08-02 15:45:00|409.76|405.66|410.21|406.11|410.6|406.5|409.76|405.66|353
1627919400000|2021-08-02 15:50:00|410.2|406.1|409.22|405.12|410.42|406.32|408.75|404.65|487
1627919700000|2021-08-02 15:55:00|409.25|405.15|408.8|404.7|409.79|405.69|408.72|404.62|456
1627920000000|2021-08-02 16:00:00|408.82|404.72|409.73|405.63|409.9|405.8|408.56|404.46|530
1627920300000|2021-08-02 16:05:00|409.72|405.62|410.91|406.81|411.46|407.36|409.71|405.61|482
1627920600000|2021-08-02 16:10:00|410.89|406.79|410.37|406.27|410.94|406.84|410.05|405.95|353
1627920900000|2021-08-02 16:15:00|410.36|406.26|410.23|406.13|410.6|406.5|409.35|405.25|401
1627921200000|2021-08-02 16:20:00|410.21|406.11|411.76|407.66|412.27|408.17|410.18|406.08|535
1627921500000|2021-08-02 16:25:00|411.78|407.68|412.71|408.61|412.76|408.66|411.59|407.49|461
1627921800000|2021-08-02 16:30:00|412.69|408.59|411.91|407.81|412.81|408.71|411.48|407.38|458
1627922100000|2021-08-02 16:35:00|411.92|407.82|411.66|407.56|411.92|407.82|411.11|407.01|424
1627922400000|2021-08-02 16:40:00|411.64|407.54|411.84|407.74|412|407.9|411.53|407.43|379
1627922700000|2021-08-02 16:45:00|411.81|407.71|410.16|406.06|411.81|407.71|409.56|405.46|559
1627923000000|2021-08-02 16:50:00|410.1|406|410.66|406.56|410.88|406.78|410.07|405.97|449
1627923300000|2021-08-02 16:55:00|410.67|406.57|410.85|406.75|410.92|406.82|410.53|406.43|351
1627923600000|2021-08-02 17:00:00|410.82|406.72|411.57|407.47|411.66|407.56|410.5|406.4|372
1627923900000|2021-08-02 17:05:00|411.58|407.48|410.58|406.48|411.65|407.55|410.21|406.11|411
1627924200000|2021-08-02 17:10:00|410.54|406.44|409.59|405.49|410.74|406.64|408.93|404.83|540
1627924500000|2021-08-02 17:15:00|409.6|405.5|409.82|405.72|410.37|406.27|409.3|405.2|399
1627924800000|2021-08-02 17:20:00|409.81|405.71|410.41|406.31|410.42|406.32|409.76|405.66|298
1627925100000|2021-08-02 17:25:00|410.42|406.32|410.14|406.04|410.68|406.58|409.8|405.7|368
1627925400000|2021-08-02 17:30:00|410.19|406.09|410.56|406.46|410.95|406.85|410.19|406.09|338
1627925700000|2021-08-02 17:35:00|410.55|406.45|410.18|406.08|410.97|406.87|410.04|405.94|434
1627926000000|2021-08-02 17:40:00|410.17|406.07|410.27|406.17|410.61|406.51|409.97|405.87|466
1627926300000|2021-08-02 17:45:00|410.28|406.18|410.16|406.06|410.48|406.38|409.86|405.76|421
1627926600000|2021-08-02 17:50:00|410.18|406.08|409.9|405.8|410.19|406.09|409.16|405.06|447
1627926900000|2021-08-02 17:55:00|409.88|405.78|409.73|405.63|410.06|405.96|409.68|405.58|328
1627927200000|2021-08-02 18:00:00|409.72|405.62|409.33|405.23|410.45|406.35|409.28|405.18|439
1627927500000|2021-08-02 18:05:00|409.34|405.24|409.87|405.77|410.7|406.6|409.34|405.24|347
1627927800000|2021-08-02 18:10:00|409.98|405.88|408.58|404.48|410.37|406.27|408.5|404.4|458
1627928100000|2021-08-02 18:15:00|408.61|404.51|409.64|405.54|409.7|405.6|408.61|404.51|445
1627928400000|2021-08-02 18:20:00|409.65|405.55|409.74|405.64|410.29|406.19|409.32|405.22|391
1627928700000|2021-08-02 18:25:00|409.7|405.6|409.92|405.82|410.26|406.16|409.58|405.48|432
1627929000000|2021-08-02 18:30:00|409.95|405.85|410.18|406.08|410.89|406.79|409.92|405.82|407
1627929300000|2021-08-02 18:35:00|410.2|406.1|409.9|405.8|410.21|406.11|409.4|405.3|392
1627929600000|2021-08-02 18:40:00|409.89|405.79|409.69|405.59|410.04|405.94|409.58|405.48|370
1627929900000|2021-08-02 18:45:00|409.68|405.58|409.41|405.31|409.71|405.61|409.32|405.22|271
1627930200000|2021-08-02 18:50:00|409.44|405.34|409.29|405.19|409.47|405.37|409.1|405|271
1627930500000|2021-08-02 18:55:00|409.3|405.2|409.56|405.46|410.05|405.95|409.3|405.2|242
1627930800000|2021-08-02 19:00:00|409.59|405.49|409.87|405.77|410.15|406.05|409.41|405.31|296
1627931100000|2021-08-02 19:05:00|409.86|405.76|410.13|406.03|410.78|406.68|409.8|405.7|445
1627931400000|2021-08-02 19:10:00|410.12|406.02|409.62|405.52|410.2|406.1|409.46|405.36|203
1627931700000|2021-08-02 19:15:00|409.67|405.57|406.75|402.65|409.85|405.75|406.38|402.28|558
1627932000000|2021-08-02 19:20:00|406.77|402.67|407.17|403.07|407.84|403.74|406.7|402.6|570
1627932300000|2021-08-02 19:25:00|407.2|403.1|407.77|403.67|407.79|403.69|406.99|402.89|435
1627932600000|2021-08-02 19:30:00|407.79|403.69|406.53|402.43|407.88|403.78|406.2|402.1|491
1627932900000|2021-08-02 19:35:00|406.52|402.42|406.84|402.74|406.84|402.74|405.96|401.86|576
1627933200000|2021-08-02 19:40:00|406.85|402.75|406.31|402.21|407.1|403|406.29|402.19|364
1627933500000|2021-08-02 19:45:00|406.3|402.2|405.78|401.68|406.55|402.45|405.39|401.29|523
1627933800000|2021-08-02 19:50:00|405.77|401.67|405.96|401.86|406.67|402.57|405.36|401.26|658
1627934100000|2021-08-02 19:55:00|405.97|401.87|406.09|401.99|406.37|402.27|405.47|401.37|577
1627934400000|2021-08-02 20:00:00|406.12|402.02|406.07|401.97|409.16|405.06|406|401.9|682
1627934700000|2021-08-02 20:05:00|406.08|401.98|404.58|400.48|406.17|402.07|402.79|398.69|758
1627935000000|2021-08-02 20:10:00|404.56|400.46|404.31|400.21|405.33|401.23|403.98|399.88|564
1627935300000|2021-08-02 20:15:00|404.3|400.2|404.71|400.61|404.87|400.77|403.19|399.09|644
1627935600000|2021-08-02 20:20:00|404.73|400.63|406.75|402.65|406.75|402.65|404.29|400.19|518
1627935900000|2021-08-02 20:25:00|406.76|402.66|405.9|401.8|407|402.9|405.32|401.22|571
1627936200000|2021-08-02 20:30:00|405.88|401.78|404.01|399.91|405.88|401.78|403.4|399.3|530
1627936500000|2021-08-02 20:35:00|404.06|399.96|403.65|399.55|404.06|399.96|403.1|399|481
1627936800000|2021-08-02 20:40:00|403.61|399.51|403.77|399.67|404.54|400.44|403.27|399.17|491
1627937100000|2021-08-02 20:45:00|403.75|399.65|403.53|399.43|404.54|400.44|403.17|399.07|485
1627937400000|2021-08-02 20:50:00|403.52|399.42|404.02|399.92|404.51|400.41|403.14|399.04|482
1627937700000|2021-08-02 20:55:00|404|399.9|404.11|400.01|404.46|400.36|403.84|399.74|342
1627938000000|2021-08-02 21:00:00|404.1|400|403.73|399.63|404.15|400.05|403.38|399.28|453
1627938300000|2021-08-02 21:05:00|403.77|399.67|403.8|399.7|404.3|400.2|403.54|399.44|326
1627938600000|2021-08-02 21:10:00|403.79|399.69|403.65|399.55|404.02|399.92|403.48|399.38|365
1627938900000|2021-08-02 21:15:00|403.66|399.56|403.59|399.49|403.75|399.65|403.26|399.16|256
1627939200000|2021-08-02 21:20:00|403.57|399.47|403.36|399.26|403.66|399.56|403.31|399.21|279
1627939500000|2021-08-02 21:25:00|403.3|399.2|402.8|398.7|403.38|399.28|402.33|398.23|323
1627939800000|2021-08-02 21:30:00|402.81|398.71|403.22|399.12|403.34|399.24|402.77|398.67|218
1627940100000|2021-08-02 21:35:00|403.24|399.14|404.92|400.82|405.45|401.35|403.22|399.12|321
1627940400000|2021-08-02 21:40:00|404.91|400.81|405.11|401.01|405.53|401.43|404.7|400.6|366
1627940700000|2021-08-02 21:45:00|405.08|400.98|405.6|401.5|405.81|401.71|404.7|400.6|409
1627941000000|2021-08-02 21:50:00|405.62|401.52|405.66|401.56|405.66|401.56|404.91|400.81|410
1627941300000|2021-08-02 21:55:00|405.64|401.54|405.46|401.36|405.78|401.68|405.2|401.1|294
1627941600000|2021-08-02 22:00:00|405.48|401.38|405.04|400.94|405.48|401.38|404.68|400.58|382
1627941900000|2021-08-02 22:05:00|405.05|400.95|405.6|401.5|405.6|401.5|404.78|400.68|387
1627942200000|2021-08-02 22:10:00|405.63|401.53|405.79|401.69|406.09|401.99|405.37|401.27|403
1627942500000|2021-08-02 22:15:00|405.74|401.64|406.41|402.31|406.61|402.51|405.58|401.48|446
1627942800000|2021-08-02 22:20:00|406.39|402.29|407.77|403.67|408.01|403.91|405.6|401.5|552
1627943100000|2021-08-02 22:25:00|407.76|403.66|408.7|404.6|409.56|405.46|407.1|403|562
1627943400000|2021-08-02 22:30:00|408.67|404.57|407.87|403.77|408.74|404.64|407.83|403.73|427
1627943700000|2021-08-02 22:35:00|407.88|403.78|407.41|403.31|408.02|403.92|407.41|403.31|416
1627944000000|2021-08-02 22:40:00|407.4|403.3|407.27|403.17|407.76|403.66|407.09|402.99|354
1627944300000|2021-08-02 22:45:00|407.32|403.22|407.67|403.57|408.3|404.2|407.16|403.06|300
1627944600000|2021-08-02 22:50:00|407.7|403.6|407.7|403.6|408.2|404.1|407.66|403.56|351
1627944900000|2021-08-02 22:55:00|407.71|403.61|408.25|404.15|408.94|404.84|407.69|403.59|344
1627945200000|2021-08-02 23:00:00|408.3|404.2|409.09|404.99|409.44|405.34|408.29|404.19|329
1627945500000|2021-08-02 23:05:00|409.08|404.98|408.82|404.72|409.26|405.16|408.7|404.6|388
1627945800000|2021-08-02 23:10:00|408.81|404.71|409.12|405.02|409.13|405.03|408.52|404.42|283
1627946100000|2021-08-02 23:15:00|409.1|405|408.3|404.2|409.18|405.08|408.05|403.95|304
1627946400000|2021-08-02 23:20:00|408.29|404.19|408.16|404.06|408.34|404.24|407.93|403.83|212
1627946700000|2021-08-02 23:25:00|408.15|404.05|407.48|403.38|408.2|404.1|406.6|402.5|409
1627947000000|2021-08-02 23:30:00|407.47|403.37|407.85|403.75|408.04|403.94|407.47|403.37|288
1627947300000|2021-08-02 23:35:00|407.84|403.74|405.72|401.62|408.39|404.29|405.61|401.51|427
1627947600000|2021-08-02 23:40:00|405.71|401.61|405.95|401.85|407.34|403.24|405.71|401.61|471
1627947900000|2021-08-02 23:45:00|405.92|401.82|404.72|400.62|406.59|402.49|404.31|400.21|496
1627948200000|2021-08-02 23:50:00|404.69|400.59|404.63|400.53|405.34|401.24|404.25|400.15|492
1627948500000|2021-08-02 23:55:00|404.64|400.54|404.72|400.62|405.31|401.21|404.4|400.3|458
1627948800000|2021-08-03 00:00:00|404.73|400.63|403.44|399.34|404.9|400.8|403.26|399.16|629
1627949100000|2021-08-03 00:05:00|403.43|399.33|403.41|399.31|403.59|399.49|401.6|397.5|611
1627949400000|2021-08-03 00:10:00|403.42|399.32|402.66|398.56|403.57|399.47|402.04|397.94|508
1627949700000|2021-08-03 00:15:00|402.64|398.54|403.57|399.47|403.86|399.76|401.13|397.03|603
1627950000000|2021-08-03 00:20:00|403.55|399.45|404.48|400.38|404.48|400.38|402.91|398.81|454
1627950300000|2021-08-03 00:25:00|404.49|400.39|407.33|403.23|408.16|404.06|404.48|400.38|622
1627950600000|2021-08-03 00:30:00|407.32|403.22|410.13|406.03|410.7|406.6|407.27|403.17|640
1627950900000|2021-08-03 00:35:00|410.15|406.05|410.15|406.05|411.48|407.38|409.6|405.5|538
1627951200000|2021-08-03 00:40:00|410.18|406.08|409.6|405.5|410.27|406.17|409.15|405.05|508
1627951500000|2021-08-03 00:45:00|409.64|405.54|409.06|404.96|410.8|406.7|408.98|404.88|547
1627951800000|2021-08-03 00:50:00|409.07|404.97|409.63|405.53|410.3|406.2|409.02|404.92|500
1627952100000|2021-08-03 00:55:00|409.61|405.51|409.61|405.51|410.11|406.01|407.46|403.36|630
1627952400000|2021-08-03 01:00:00|409.62|405.52|406.91|402.81|409.71|405.61|406.88|402.78|558
1627952700000|2021-08-03 01:05:00|406.9|402.8|405.52|401.42|406.9|402.8|405.41|401.31|527
1627953000000|2021-08-03 01:10:00|405.51|401.41|405.82|401.72|406.17|402.07|405.19|401.09|497
1627953300000|2021-08-03 01:15:00|405.85|401.75|404.12|400.02|405.91|401.81|403.95|399.85|493
1627953600000|2021-08-03 01:20:00|404.1|400|403.35|399.25|404.36|400.26|403.07|398.97|462
1627953900000|2021-08-03 01:25:00|403.34|399.24|403.87|399.77|404.03|399.93|402.49|398.39|577
1627954200000|2021-08-03 01:30:00|403.8|399.7|405|400.9|405.61|401.51|403.25|399.15|474
1627954500000|2021-08-03 01:35:00|404.99|400.89|403.6|399.5|404.99|400.89|403.46|399.36|506
1627954800000|2021-08-03 01:40:00|403.59|399.49|403.22|399.12|403.6|399.5|402.28|398.18|455
1627955100000|2021-08-03 01:45:00|403.15|399.05|401.33|397.23|403.41|399.31|400.85|396.75|675
1627955400000|2021-08-03 01:50:00|401.32|397.22|400.6|396.5|401.87|397.77|400.3|396.2|606
1627955700000|2021-08-03 01:55:00|400.56|396.46|399.42|395.32|400.68|396.58|399.35|395.25|564
1627956000000|2021-08-03 02:00:00|399.37|395.27|400.96|396.86|401.03|396.93|398.8|394.7|515
1627956300000|2021-08-03 02:05:00|400.93|396.83|400.29|396.19|401.2|397.1|400.26|396.16|436
1627956600000|2021-08-03 02:10:00|400.27|396.17|401.84|397.74|402|397.9|399.96|395.86|479
1627956900000|2021-08-03 02:15:00|401.85|397.75|401.64|397.54|402.3|398.2|401.42|397.32|425
1627957200000|2021-08-03 02:20:00|401.68|397.58|401.65|397.55|401.9|397.8|401.46|397.36|315
1627957500000|2021-08-03 02:25:00|401.57|397.47|402.19|398.09|402.4|398.3|401.5|397.4|317
1627957800000|2021-08-03 02:30:00|402.13|398.03|401.66|397.56|402.13|398.03|400.62|396.52|359
1627958100000|2021-08-03 02:35:00|401.7|397.6|401.46|397.36|402.24|398.14|401.28|397.18|354
1627958400000|2021-08-03 02:40:00|401.47|397.37|401.3|397.2|401.57|397.47|401.05|396.95|322
1627958700000|2021-08-03 02:45:00|401.31|397.21|402.23|398.13|402.23|398.13|401.31|397.21|392
1627959000000|2021-08-03 02:50:00|402.21|398.11|402.28|398.18|402.32|398.22|401.59|397.49|326
1627959300000|2021-08-03 02:55:00|402.23|398.13|399.44|395.34|402.31|398.21|399.2|395.1|469
1627959600000|2021-08-03 03:00:00|399.34|395.24|400.13|396.03|400.54|396.44|399.2|395.1|577
1627959900000|2021-08-03 03:05:00|400.12|396.02|400.36|396.26|400.88|396.78|399.93|395.83|386
1627960200000|2021-08-03 03:10:00|400.35|396.25|400.35|396.25|400.58|396.48|399.52|395.42|412
1627960500000|2021-08-03 03:15:00|400.34|396.24|399.5|395.4|400.34|396.24|399.12|395.02|439
1627960800000|2021-08-03 03:20:00|399.51|395.41|398.54|394.44|399.74|395.64|397.86|393.76|399
1627961100000|2021-08-03 03:25:00|398.55|394.45|399.65|395.55|399.65|395.55|397.9|393.8|583
1627961400000|2021-08-03 03:30:00|399.63|395.53|398.41|394.31|400.01|395.91|398.38|394.28|573
1627961700000|2021-08-03 03:35:00|398.45|394.35|397.5|393.4|398.45|394.35|397.39|393.29|564
1627962000000|2021-08-03 03:40:00|397.49|393.39|397.2|393.1|398.05|393.95|396.8|392.7|574
1627962300000|2021-08-03 03:45:00|397.25|393.15|396.69|392.59|398|393.9|395.89|391.79|619
1627962600000|2021-08-03 03:50:00|396.68|392.58|397.01|392.91|397.1|393|396.2|392.1|570
1627962900000|2021-08-03 03:55:00|396.98|392.88|397.55|393.45|397.7|393.6|396.68|392.58|519
1627963200000|2021-08-03 04:00:00|397.51|393.41|396.85|392.75|397.66|393.56|396.6|392.5|539
1627963500000|2021-08-03 04:05:00|396.87|392.77|397.65|393.55|397.7|393.6|396.39|392.29|512
1627963800000|2021-08-03 04:10:00|397.6|393.5|398.77|394.67|399.69|395.59|397.6|393.5|446
1627964100000|2021-08-03 04:15:00|398.79|394.69|399.38|395.28|399.52|395.42|398.55|394.45|441
1627964400000|2021-08-03 04:20:00|399.32|395.22|399.68|395.58|399.82|395.72|399.07|394.97|371
1627964700000|2021-08-03 04:25:00|399.66|395.56|399.25|395.15|399.75|395.65|398.82|394.72|277
1627965000000|2021-08-03 04:30:00|399.24|395.14|398.72|394.62|399.4|395.3|398.57|394.47|329
1627965300000|2021-08-03 04:35:00|398.7|394.6|397.49|393.39|398.72|394.62|397.33|393.23|440
1627965600000|2021-08-03 04:40:00|397.52|393.42|399.6|395.5|399.62|395.52|397.06|392.96|516
1627965900000|2021-08-03 04:45:00|399.59|395.49|397.59|393.49|399.71|395.61|397.58|393.48|496
1627966200000|2021-08-03 04:50:00|397.6|393.5|396.94|392.84|397.71|393.61|396.78|392.68|416
1627966500000|2021-08-03 04:55:00|396.95|392.85|394.63|390.53|397.03|392.93|393.89|389.79|747
1627966800000|2021-08-03 05:00:00|394.64|390.54|390.87|386.77|394.65|390.55|390.74|386.64|759
1627967100000|2021-08-03 05:05:00|390.95|386.85|392.71|388.61|392.94|388.84|390.81|386.71|726
1627967400000|2021-08-03 05:10:00|392.74|388.64|391.44|387.34|392.87|388.77|391.35|387.25|554
1627967700000|2021-08-03 05:15:00|391.34|387.24|393.58|389.48|393.62|389.52|391.12|387.02|798
1627968000000|2021-08-03 05:20:00|393.66|389.56|394.12|390.02|394.6|390.5|393.2|389.1|545
1627968300000|2021-08-03 05:25:00|394.11|390.01|394.33|390.23|394.62|390.52|393.52|389.42|445
1627968600000|2021-08-03 05:30:00|394.32|390.22|394.96|390.86|395.29|391.19|394.31|390.21|380
1627968900000|2021-08-03 05:35:00|394.97|390.87|394.39|390.29|395.33|391.23|394.35|390.25|361
1627969200000|2021-08-03 05:40:00|394.38|390.28|393.61|389.51|394.6|390.5|393.45|389.35|478
1627969500000|2021-08-03 05:45:00|393.65|389.55|395.06|390.96|395.82|391.72|393.65|389.55|470
1627969800000|2021-08-03 05:50:00|395.09|390.99|394.58|390.48|395.56|391.46|394.5|390.4|300
1627970100000|2021-08-03 05:55:00|394.53|390.43|394.6|390.5|395.15|391.05|394.47|390.37|292
1627970400000|2021-08-03 06:00:00|394.56|390.46|394.94|390.84|395.16|391.06|393.25|389.15|499
1627970700000|2021-08-03 06:05:00|395.03|390.93|395.67|391.57|396.37|392.27|395.01|390.91|358
1627971000000|2021-08-03 06:10:00|395.69|391.59|395.34|391.24|396.05|391.95|395.11|391.01|398
1627971300000|2021-08-03 06:15:00|395.36|391.26|395.79|391.69|395.87|391.77|395.24|391.14|374
1627971600000|2021-08-03 06:20:00|395.8|391.7|396.02|391.92|396.48|392.38|395.53|391.43|386
1627971900000|2021-08-03 06:25:00|396.03|391.93|395.51|391.41|396.06|391.96|395.22|391.12|357
1627972200000|2021-08-03 06:30:00|395.52|391.42|394.8|390.7|395.57|391.47|394.08|389.98|435
1627972500000|2021-08-03 06:35:00|394.82|390.72|395.21|391.11|395.23|391.13|394.2|390.1|455
1627972800000|2021-08-03 06:40:00|395.15|391.05|395.71|391.61|395.9|391.8|395.03|390.93|303
1627973100000|2021-08-03 06:45:00|395.75|391.65|395.93|391.83|395.93|391.83|395|390.9|320
1627973400000|2021-08-03 06:50:00|395.89|391.79|395.96|391.86|396.04|391.94|395.44|391.34|332
1627973700000|2021-08-03 06:55:00|395.97|391.87|394.85|390.75|396.01|391.91|394.67|390.57|379
1627974000000|2021-08-03 07:00:00|394.91|390.81|395.73|391.63|395.75|391.65|393.05|388.95|646
1627974300000|2021-08-03 07:05:00|395.75|391.65|396.01|391.91|396.54|392.44|395.4|391.3|488
1627974600000|2021-08-03 07:10:00|396|391.9|395.9|391.8|396|391.9|395.29|391.19|432
1627974900000|2021-08-03 07:15:00|395.89|391.79|397.33|393.23|397.56|393.46|395.67|391.57|516
1627975200000|2021-08-03 07:20:00|397.37|393.27|396.62|392.52|397.47|393.37|396.55|392.45|443
1627975500000|2021-08-03 07:25:00|396.61|392.51|398.19|394.09|398.25|394.15|396.44|392.34|568
1627975800000|2021-08-03 07:30:00|398.18|394.08|397.57|393.47|398.3|394.2|396.64|392.54|600
1627976100000|2021-08-03 07:35:00|397.52|393.42|396.92|392.82|397.66|393.56|396.89|392.79|416
1627976400000|2021-08-03 07:40:00|396.93|392.83|396.72|392.62|397.18|393.08|396.59|392.49|340
1627976700000|2021-08-03 07:45:00|396.73|392.63|396.68|392.58|396.74|392.64|396.02|391.92|451
1627977000000|2021-08-03 07:50:00|396.69|392.59|397.45|393.35|397.81|393.71|396.43|392.33|419
1627977300000|2021-08-03 07:55:00|397.46|393.36|396.95|392.85|397.46|393.36|396.56|392.46|357
1627977600000|2021-08-03 08:00:00|396.96|392.86|396.72|392.62|397.12|393.02|395.06|390.96|627
1627977900000|2021-08-03 08:05:00|396.73|392.63|396.65|392.55|397.32|393.22|396.38|392.28|440
1627978200000|2021-08-03 08:10:00|396.64|392.54|395.9|391.8|396.68|392.58|395.73|391.63|438
1627978500000|2021-08-03 08:15:00|395.91|391.81|396.87|392.77|396.96|392.86|394.67|390.57|482
1627978800000|2021-08-03 08:20:00|396.88|392.78|396.42|392.32|397.68|393.58|396.38|392.28|465
1627979100000|2021-08-03 08:25:00|396.41|392.31|397.55|393.45|397.86|393.76|396.41|392.31|513
1627979400000|2021-08-03 08:30:00|397.54|393.44|396.66|392.56|397.82|393.72|396.51|392.41|434
1627979700000|2021-08-03 08:35:00|396.7|392.6|395.8|391.7|396.9|392.8|395.8|391.7|415
1627980000000|2021-08-03 08:40:00|395.75|391.65|397.09|392.99|397.2|393.1|395.58|391.48|397
1627980300000|2021-08-03 08:45:00|397.11|393.01|397.54|393.44|397.63|393.53|396.09|391.99|397
1627980600000|2021-08-03 08:50:00|397.56|393.46|396.31|392.21|397.79|393.69|396.28|392.18|337
1627980900000|2021-08-03 08:55:00|396.24|392.14|396.23|392.13|396.81|392.71|396.18|392.08|398
1627981200000|2021-08-03 09:00:00|396.28|392.18|395.79|391.69|396.32|392.22|395.35|391.25|424
1627981500000|2021-08-03 09:05:00|395.82|391.72|396.22|392.12|396.32|392.22|395.22|391.12|467
1627981800000|2021-08-03 09:10:00|396.26|392.16|394.84|390.74|396.32|392.22|394.4|390.3|512
1627982100000|2021-08-03 09:15:00|394.83|390.73|395.95|391.85|396.04|391.94|394.8|390.7|400
1627982400000|2021-08-03 09:20:00|395.98|391.88|396.08|391.98|396.14|392.04|395.35|391.25|361
1627982700000|2021-08-03 09:25:00|396.06|391.96|397.79|393.69|398.01|393.91|396.01|391.91|398
1627983000000|2021-08-03 09:30:00|397.83|393.73|396.04|391.94|397.83|393.73|395.88|391.78|344
1627983300000|2021-08-03 09:35:00|395.99|391.89|396.57|392.47|397.41|393.31|395.95|391.85|386
1627983600000|2021-08-03 09:40:00|396.56|392.46|396.88|392.78|397.37|393.27|396.38|392.28|412
1627983900000|2021-08-03 09:45:00|396.9|392.8|396.96|392.86|397|392.9|395.77|391.67|371
1627984200000|2021-08-03 09:50:00|397|392.9|397.16|393.06|397.57|393.47|396.9|392.8|419
1627984500000|2021-08-03 09:55:00|397.15|393.05|397.63|393.53|397.7|393.6|396.74|392.64|456
1627984800000|2021-08-03 10:00:00|397.65|393.55|397.58|393.48|398.06|393.96|396.68|392.58|469
1627985100000|2021-08-03 10:05:00|397.57|393.47|396.96|392.86|397.57|393.47|396.71|392.61|446
1627985400000|2021-08-03 10:10:00|396.93|392.83|396.62|392.52|397|392.9|396.34|392.24|378
1627985700000|2021-08-03 10:15:00|396.61|392.51|396.92|392.82|397.12|393.02|396.61|392.51|456
1627986000000|2021-08-03 10:20:00|396.91|392.81|397.02|392.92|397.15|393.05|396.46|392.36|371
1627986300000|2021-08-03 10:25:00|397.03|392.93|396.8|392.7|397.23|393.13|396.59|392.49|374
1627986600000|2021-08-03 10:30:00|396.79|392.69|397.15|393.05|397.8|393.7|396.77|392.67|352
1627986900000|2021-08-03 10:35:00|397.14|393.04|398.73|394.63|398.75|394.65|396.4|392.3|553
1627987200000|2021-08-03 10:40:00|398.74|394.64|399.44|395.34|399.87|395.77|397.86|393.76|615
1627987500000|2021-08-03 10:45:00|399.51|395.41|398.46|394.36|399.63|395.53|397.7|393.6|583
1627987800000|2021-08-03 10:50:00|398.4|394.3|398.43|394.33|398.47|394.37|397.49|393.39|431
1627988100000|2021-08-03 10:55:00|398.41|394.31|397.98|393.88|398.41|394.31|397.32|393.22|470
1627988400000|2021-08-03 11:00:00|397.97|393.87|398.45|394.35|398.5|394.4|397.71|393.61|488
1627988700000|2021-08-03 11:05:00|398.44|394.34|398.15|394.05|398.59|394.49|397.93|393.83|343
1627989000000|2021-08-03 11:10:00|398.1|394|397.51|393.41|398.12|394.02|397.3|393.2|371
1627989300000|2021-08-03 11:15:00|397.52|393.42|398.24|394.14|398.36|394.26|397.52|393.42|366
1627989600000|2021-08-03 11:20:00|398.23|394.13|397.78|393.68|398.27|394.17|397.4|393.3|432
1627989900000|2021-08-03 11:25:00|397.82|393.72|397.4|393.3|398.21|394.11|397.39|393.29|397
1627990200000|2021-08-03 11:30:00|397.41|393.31|395.67|391.57|397.58|393.48|395|390.9|498
1627990500000|2021-08-03 11:35:00|395.69|391.59|394.93|390.83|396.1|392|394.93|390.83|489
1627990800000|2021-08-03 11:40:00|394.9|390.8|395.83|391.73|395.93|391.83|394.9|390.8|497
1627991100000|2021-08-03 11:45:00|395.8|391.7|395.74|391.64|396.56|392.46|395.63|391.53|451
1627991400000|2021-08-03 11:50:00|395.75|391.65|395.75|391.65|396.15|392.05|395.6|391.5|502
1627991700000|2021-08-03 11:55:00|395.77|391.67|395.11|391.01|395.94|391.84|395.09|390.99|395
1627992000000|2021-08-03 12:00:00|395.09|390.99|390.03|385.93|395.36|391.26|389.16|385.06|856
1627992300000|2021-08-03 12:05:00|390.01|385.91|392.05|387.95|392.25|388.15|388.93|384.83|718
1627992600000|2021-08-03 12:10:00|392.09|387.99|396.46|392.36|396.5|392.4|391.42|387.32|605
1627992900000|2021-08-03 12:15:00|396.44|392.34|395.24|391.14|397.55|393.45|395.24|391.14|824
1627993200000|2021-08-03 12:20:00|395.22|391.12|396.83|392.73|397.51|393.41|394.92|390.82|651
1627993500000|2021-08-03 12:25:00|396.82|392.72|395.79|391.69|396.9|392.8|395.23|391.13|532
1627993800000|2021-08-03 12:30:00|395.83|391.73|394.9|390.8|396.52|392.42|394.23|390.13|668
1627994100000|2021-08-03 12:35:00|394.91|390.81|396.42|392.32|396.5|392.4|394.81|390.71|568
1627994400000|2021-08-03 12:40:00|396.46|392.36|397.22|393.12|397.59|393.49|396.45|392.35|583
1627994700000|2021-08-03 12:45:00|397.24|393.14|398.23|394.13|398.3|394.2|397.21|393.11|567
1627995000000|2021-08-03 12:50:00|398.24|394.14|398.08|393.98|398.58|394.48|397.6|393.5|529
1627995300000|2021-08-03 12:55:00|398.02|393.92|398.28|394.18|398.75|394.65|397.55|393.45|547
1627995600000|2021-08-03 13:00:00|398.31|394.21|399.42|395.32|399.51|395.41|398.26|394.16|379
1627995900000|2021-08-03 13:05:00|399.41|395.31|399.59|395.49|399.67|395.57|399.09|394.99|511
1627996200000|2021-08-03 13:10:00|399.6|395.5|399.9|395.8|400.13|396.03|399.37|395.27|400
1627996500000|2021-08-03 13:15:00|399.91|395.81|398.75|394.65|400.06|395.96|398.53|394.43|562
1627996800000|2021-08-03 13:20:00|398.8|394.7|399.28|395.18|399.66|395.56|398.8|394.7|412
1627997100000|2021-08-03 13:25:00|399.3|395.2|401.36|397.26|401.4|397.3|399.24|395.14|494
1627997400000|2021-08-03 13:30:00|401.31|397.21|403.16|399.06|403.22|399.12|401.26|397.16|523
1627997700000|2021-08-03 13:35:00|403.17|399.07|403.11|399.01|403.34|399.24|402.6|398.5|488
1627998000000|2021-08-03 13:40:00|403.09|398.99|404.83|400.73|405.51|401.41|403.09|398.99|644
1627998300000|2021-08-03 13:45:00|404.89|400.79|404.51|400.41|405|400.9|404|399.9|645
1627998600000|2021-08-03 13:50:00|404.5|400.4|408.33|404.23|410.42|406.32|403.86|399.76|751
1627998900000|2021-08-03 13:55:00|408.29|404.19|405.49|401.39|408.31|404.21|405.48|401.38|626
1627999200000|2021-08-03 14:00:00|405.47|401.37|404.35|400.25|405.99|401.89|404.21|400.11|578
1627999500000|2021-08-03 14:05:00|404.37|400.27|404.26|400.16|404.95|400.85|404.12|400.02|525
1627999800000|2021-08-03 14:10:00|404.24|400.14|403.96|399.86|405.04|400.94|403.85|399.75|573
1628000100000|2021-08-03 14:15:00|403.95|399.85|404.27|400.17|404.29|400.19|403.81|399.71|512
1628000400000|2021-08-03 14:20:00|404.26|400.16|407.18|403.08|407.87|403.77|404.23|400.13|569
1628000700000|2021-08-03 14:25:00|407.17|403.07|405.91|401.81|407.35|403.25|405.83|401.73|524
1628001000000|2021-08-03 14:30:00|405.9|401.8|407.29|403.19|408|403.9|405.87|401.77|595
1628001300000|2021-08-03 14:35:00|407.28|403.18|406.89|402.79|407.39|403.29|406.77|402.67|436
1628001600000|2021-08-03 14:40:00|406.9|402.8|404.98|400.88|406.9|402.8|404.98|400.88|461
1628001900000|2021-08-03 14:45:00|404.99|400.89|404.07|399.97|405.24|401.14|403.26|399.16|566
1628002200000|2021-08-03 14:50:00|404.06|399.96|403.24|399.14|404.51|400.41|402.41|398.31|635
1628002500000|2021-08-03 14:55:00|403.22|399.12|402.75|398.65|403.99|399.89|402.67|398.57|554
1628002800000|2021-08-03 15:00:00|402.72|398.62|403.1|399|403.56|399.46|402.69|398.59|475
1628003100000|2021-08-03 15:05:00|402.97|398.87|401.85|397.75|403.44|399.34|401.75|397.65|584
1628003400000|2021-08-03 15:10:00|401.86|397.76|401.84|397.74|402.35|398.25|401.74|397.64|551
1628003700000|2021-08-03 15:15:00|401.81|397.71|401.45|397.35|402.54|398.44|401.3|397.2|515
1628004000000|2021-08-03 15:20:00|401.5|397.4|400.44|396.34|401.86|397.76|400.23|396.13|613
1628004300000|2021-08-03 15:25:00|400.46|396.36|400.69|396.59|401.22|397.12|399.19|395.09|590
1628004600000|2021-08-03 15:30:00|400.7|396.6|401.66|397.56|401.81|397.71|398.96|394.86|560
1628004900000|2021-08-03 15:35:00|401.6|397.5|402.53|398.43|402.96|398.86|401.34|397.24|579
1628005200000|2021-08-03 15:40:00|402.58|398.48|400.7|396.6|402.78|398.68|400.39|396.29|504
1628005500000|2021-08-03 15:45:00|400.73|396.63|400.68|396.58|401.31|397.21|400.18|396.08|472
1628005800000|2021-08-03 15:50:00|400.73|396.63|401.98|397.88|401.99|397.89|400.41|396.31|401
1628006100000|2021-08-03 15:55:00|401.99|397.89|401.63|397.53|402.2|398.1|401.5|397.4|302
1628006400000|2021-08-03 16:00:00|401.62|397.52|402.56|398.46|403.03|398.93|401.58|397.48|591
1628006700000|2021-08-03 16:05:00|402.54|398.44|401.29|397.19|402.55|398.45|401.06|396.96|436
1628007000000|2021-08-03 16:10:00|401.3|397.2|402.08|397.98|403.41|399.31|401.29|397.19|661
1628007300000|2021-08-03 16:15:00|402.09|397.99|403.06|398.96|405.63|401.53|401.86|397.76|801
1628007600000|2021-08-03 16:20:00|403.1|399|401.17|397.07|403.24|399.14|400.97|396.87|517
1628007900000|2021-08-03 16:25:00|401.18|397.08|401.76|397.66|402.21|398.11|401.18|397.08|473
1628008200000|2021-08-03 16:30:00|401.75|397.65|402.24|398.14|403.15|399.05|401.6|397.5|531
1628008500000|2021-08-03 16:35:00|402.2|398.1|400.21|396.11|402.35|398.25|400.2|396.1|540
1628008800000|2021-08-03 16:40:00|400.2|396.1|400.52|396.42|400.87|396.77|399.98|395.88|489
1628009100000|2021-08-03 16:45:00|400.51|396.41|401.65|397.55|401.7|397.6|400.36|396.26|484
1628009400000|2021-08-03 16:50:00|401.61|397.51|403.65|399.55|403.66|399.56|401.58|397.48|470
1628009700000|2021-08-03 16:55:00|403.62|399.52|402.88|398.78|403.79|399.69|402.79|398.69|488
1628010000000|2021-08-03 17:00:00|402.85|398.75|403.85|399.75|403.93|399.83|402.68|398.58|453
1628010300000|2021-08-03 17:05:00|403.89|399.79|402.91|398.81|403.98|399.88|402.87|398.77|530
1628010600000|2021-08-03 17:10:00|402.98|398.88|402.62|398.52|403.23|399.13|402.62|398.52|336
1628010900000|2021-08-03 17:15:00|402.58|398.48|401.32|397.22|402.6|398.5|401.32|397.22|462
1628011200000|2021-08-03 17:20:00|401.34|397.24|401.41|397.31|401.95|397.85|401.32|397.22|350
1628011500000|2021-08-03 17:25:00|401.4|397.3|401.51|397.41|401.76|397.66|401.3|397.2|358
1628011800000|2021-08-03 17:30:00|401.42|397.32|402.21|398.11|402.3|398.2|401.42|397.32|342
1628012100000|2021-08-03 17:35:00|402.2|398.1|401.89|397.79|403.2|399.1|401.84|397.74|396
1628012400000|2021-08-03 17:40:00|401.85|397.75|401.55|397.45|401.9|397.8|400.8|396.7|404
1628012700000|2021-08-03 17:45:00|401.49|397.39|401.14|397.04|401.86|397.76|401.04|396.94|425
1628013000000|2021-08-03 17:50:00|401.17|397.07|399.88|395.78|401.17|397.07|399.87|395.77|409
1628013300000|2021-08-03 17:55:00|399.82|395.72|399.25|395.15|400.25|396.15|399.15|395.05|505
1628013600000|2021-08-03 18:00:00|399.27|395.17|399.6|395.5|400.54|396.44|398.87|394.77|491
1628013900000|2021-08-03 18:05:00|399.59|395.49|398.49|394.39|399.95|395.85|397.52|393.42|576
1628014200000|2021-08-03 18:10:00|398.68|394.58|398.86|394.76|400.25|396.15|398.66|394.56|647
1628014500000|2021-08-03 18:15:00|399.17|395.07|398.79|394.69|399.61|395.51|398.55|394.45|471
1628014800000|2021-08-03 18:20:00|398.76|394.66|399.21|395.11|399.27|395.17|398.49|394.39|406
1628015100000|2021-08-03 18:25:00|399.19|395.09|399.71|395.61|400.33|396.23|399.19|395.09|489
1628015400000|2021-08-03 18:30:00|399.75|395.65|400.92|396.82|402.1|398|399.09|394.99|563
1628015700000|2021-08-03 18:35:00|400.95|396.85|400.76|396.66|401.47|397.37|400.4|396.3|515
1628016000000|2021-08-03 18:40:00|400.77|396.67|401.06|396.96|401.33|397.23|400.72|396.62|377
1628016300000|2021-08-03 18:45:00|401.11|397.01|401.61|397.51|402.05|397.95|401.07|396.97|372
1628016600000|2021-08-03 18:50:00|401.62|397.52|402.75|398.65|402.82|398.72|401.59|397.49|438
1628016900000|2021-08-03 18:55:00|402.74|398.64|403.6|399.5|403.76|399.66|402.66|398.56|459
1628017200000|2021-08-03 19:00:00|403.68|399.58|404.01|399.91|404.35|400.25|403.3|399.2|500
1628017500000|2021-08-03 19:05:00|404|399.9|404.13|400.03|404.9|400.8|403.97|399.87|373
1628017800000|2021-08-03 19:10:00|404.14|400.04|403.7|399.6|404.76|400.66|403.32|399.22|404
1628018100000|2021-08-03 19:15:00|403.75|399.65|403.39|399.29|404.26|400.16|403.39|399.29|395
1628018400000|2021-08-03 19:20:00|403.38|399.28|404.56|400.46|404.57|400.47|403.29|399.19|452
1628018700000|2021-08-03 19:25:00|404.6|400.5|404.75|400.65|405.46|401.36|404.46|400.36|478
1628019000000|2021-08-03 19:30:00|404.74|400.64|404.52|400.42|404.9|400.8|404.12|400.02|427
1628019300000|2021-08-03 19:35:00|404.54|400.44|404.79|400.69|404.95|400.85|404.46|400.36|410
1628019600000|2021-08-03 19:40:00|404.87|400.77|406.03|401.93|406.92|402.82|404.6|400.5|489
1628019900000|2021-08-03 19:45:00|406.01|401.91|405.41|401.31|406.6|402.5|405.36|401.26|452
1628020200000|2021-08-03 19:50:00|405.42|401.32|404|399.9|405.48|401.38|403.38|399.28|532
1628020500000|2021-08-03 19:55:00|404.05|399.95|402.53|398.43|404.2|400.1|401.51|397.41|597
1628020800000|2021-08-03 20:00:00|402.49|398.39|403.64|399.54|404.85|400.75|402.14|398.04|715
1628021100000|2021-08-03 20:05:00|403.63|399.53|402.7|398.6|403.9|399.8|402.1|398|555
1628021400000|2021-08-03 20:10:00|402.65|398.55|402.42|398.32|403|398.9|402.14|398.04|552
1628021700000|2021-08-03 20:15:00|402.4|398.3|402.45|398.35|403.05|398.95|401.56|397.46|598
1628022000000|2021-08-03 20:20:00|402.48|398.38|403.23|399.13|403.92|399.82|402.35|398.25|527
1628022300000|2021-08-03 20:25:00|403.22|399.12|403.7|399.6|404.15|400.05|402.89|398.79|516
1628022600000|2021-08-03 20:30:00|403.67|399.57|404.15|400.05|404.77|400.67|403.67|399.57|443
1628022900000|2021-08-03 20:35:00|404.13|400.03|401.88|397.78|404.26|400.16|401.59|397.49|571
1628023200000|2021-08-03 20:40:00|401.92|397.82|402.27|398.17|402.49|398.39|400.82|396.72|530
1628023500000|2021-08-03 20:45:00|402.28|398.18|402.34|398.24|404|399.9|402.12|398.02|535
1628023800000|2021-08-03 20:50:00|402.39|398.29|402.98|398.88|403.22|399.12|402.11|398.01|396
1628024100000|2021-08-03 20:55:00|402.94|398.84|403.35|399.25|403.86|399.76|402.69|398.59|486
1628024400000|2021-08-03 21:00:00|403.37|399.27|403.69|399.59|404.03|399.93|403.32|399.22|400
1628024700000|2021-08-03 21:05:00|403.66|399.56|403.49|399.39|403.95|399.85|403|398.9|403
1628025000000|2021-08-03 21:10:00|403.6|399.5|404.12|400.02|404.38|400.28|403.4|399.3|472
1628025300000|2021-08-03 21:15:00|404.08|399.98|404.02|399.92|404.59|400.49|404|399.9|320
1628025600000|2021-08-03 21:20:00|404.03|399.93|404.5|400.4|404.68|400.58|404.02|399.92|231
1628025900000|2021-08-03 21:25:00|404.51|400.41|405.16|401.06|405.19|401.09|404.5|400.4|205
1628026200000|2021-08-03 21:30:00|405.17|401.07|405.62|401.52|405.87|401.77|405.15|401.05|308
1628026500000|2021-08-03 21:35:00|405.63|401.53|404.46|400.36|405.7|401.6|404.46|400.36|275
1628026800000|2021-08-03 21:40:00|404.49|400.39|404.53|400.43|404.8|400.7|404.29|400.19|222
1628027100000|2021-08-03 21:45:00|404.58|400.48|405.6|401.5|405.83|401.73|404.56|400.46|409
1628027400000|2021-08-03 21:50:00|405.63|401.53|405.32|401.22|405.79|401.69|405.27|401.17|359
1628027700000|2021-08-03 21:55:00|405.31|401.21|405.77|401.67|406|401.9|405.31|401.21|347
1628028000000|2021-08-03 22:00:00|405.8|401.7|406.35|402.25|406.71|402.61|405.8|401.7|338
1628028300000|2021-08-03 22:05:00|406.31|402.21|405.89|401.79|406.43|402.33|405.68|401.58|333
1628028600000|2021-08-03 22:10:00|405.88|401.78|406.42|402.32|406.63|402.53|405.88|401.78|393
1628028900000|2021-08-03 22:15:00|406.41|402.31|406.24|402.14|406.86|402.76|405.83|401.73|463
1628029200000|2021-08-03 22:20:00|406.26|402.16|406.35|402.25|406.96|402.86|405.62|401.52|636
1628029500000|2021-08-03 22:25:00|406.4|402.3|406.83|402.73|407.22|403.12|406.29|402.19|549
1628029800000|2021-08-03 22:30:00|406.84|402.74|407.8|403.7|408.71|404.61|406.73|402.63|531
1628030100000|2021-08-03 22:35:00|407.77|403.67|408.01|403.91|408.34|404.24|407.74|403.64|505
1628030400000|2021-08-03 22:40:00|408.03|403.93|407|402.9|408.2|404.1|406.95|402.85|493
1628030700000|2021-08-03 22:45:00|406.93|402.83|404.79|400.69|407.36|403.26|404.58|400.48|588
1628031000000|2021-08-03 22:50:00|404.81|400.71|405.05|400.95|405.23|401.13|404.79|400.69|449
1628031300000|2021-08-03 22:55:00|405.04|400.94|405.56|401.46|405.65|401.55|404.95|400.85|509
1628031600000|2021-08-03 23:00:00|405.58|401.48|407.5|403.4|407.93|403.83|405.53|401.43|595
1628031900000|2021-08-03 23:05:00|407.49|403.39|406.82|402.72|407.52|403.42|406.77|402.67|570
1628032200000|2021-08-03 23:10:00|406.81|402.71|407.13|403.03|407.32|403.22|406.11|402.01|600
1628032500000|2021-08-03 23:15:00|407.15|403.05|406.57|402.47|407.24|403.14|406.43|402.33|581
1628032800000|2021-08-03 23:20:00|406.59|402.49|406.03|401.93|406.63|402.53|405.82|401.72|503
1628033100000|2021-08-03 23:25:00|406.02|401.92|405.01|400.91|406.03|401.93|404.67|400.57|500
1628033400000|2021-08-03 23:30:00|405|400.9|405.63|401.53|405.64|401.54|404.8|400.7|293
1628033700000|2021-08-03 23:35:00|405.58|401.48|405.41|401.31|406.85|402.75|405.27|401.17|547
1628034000000|2021-08-03 23:40:00|405.43|401.33|405.58|401.48|405.7|401.6|404.96|400.86|544
1628034300000|2021-08-03 23:45:00|405.56|401.46|405.25|401.15|405.74|401.64|405.2|401.1|577
1628034600000|2021-08-03 23:50:00|405.27|401.17|404.4|400.3|405.4|401.3|404.28|400.18|491
1628034900000|2021-08-03 23:55:00|404.42|400.32|404.45|400.35|404.47|400.37|402.85|398.75|533
1628035200000|2021-08-04 00:00:00|404.44|400.34|403.56|399.46|406.39|402.29|402.59|398.49|628
1628035500000|2021-08-04 00:05:00|403.57|399.47|401.58|397.48|403.62|399.52|401.02|396.92|632
1628035800000|2021-08-04 00:10:00|401.57|397.47|400.63|396.53|402.22|398.12|400.37|396.27|682
1628036100000|2021-08-04 00:15:00|400.61|396.51|401.75|397.65|401.85|397.75|400.57|396.47|546
1628036400000|2021-08-04 00:20:00|401.65|397.55|401.6|397.5|403.12|399.02|401.39|397.29|528
1628036700000|2021-08-04 00:25:00|401.59|397.49|401.42|397.32|402|397.9|401.3|397.2|455
1628037000000|2021-08-04 00:30:00|401.41|397.31|401.95|397.85|402.85|398.75|401|396.9|584
1628037300000|2021-08-04 00:35:00|401.99|397.89|402.19|398.09|404.06|399.96|401.49|397.39|651
1628037600000|2021-08-04 00:40:00|402.17|398.07|401.96|397.86|402.22|398.12|401.47|397.37|521
1628037900000|2021-08-04 00:45:00|401.98|397.88|403.82|399.72|403.88|399.78|401.98|397.88|580
1628038200000|2021-08-04 00:50:00|403.86|399.76|404.78|400.68|404.78|400.68|403.35|399.25|544
1628038500000|2021-08-04 00:55:00|404.76|400.66|404.75|400.65|405.36|401.26|404.36|400.26|611
1628038800000|2021-08-04 01:00:00|404.74|400.64|404.37|400.27|405.59|401.49|403.87|399.77|548
1628039100000|2021-08-04 01:05:00|404.39|400.29|404.58|400.48|405.08|400.98|404.32|400.22|557
1628039400000|2021-08-04 01:10:00|404.59|400.49|405.17|401.07|405.44|401.34|404.58|400.48|504
1628039700000|2021-08-04 01:15:00|405.15|401.05|405.56|401.46|406.18|402.08|405.05|400.95|451
1628040000000|2021-08-04 01:20:00|405.54|401.44|406.2|402.1|406.61|402.51|405.45|401.35|507
1628040300000|2021-08-04 01:25:00|406.13|402.03|406.81|402.71|407.18|403.08|406.13|402.03|489
1628040600000|2021-08-04 01:30:00|406.82|402.72|407.97|403.87|408.07|403.97|406.75|402.65|434
1628040900000|2021-08-04 01:35:00|407.98|403.88|407.19|403.09|408.75|404.65|407.15|403.05|592
1628041200000|2021-08-04 01:40:00|407.17|403.07|407.14|403.04|407.63|403.53|406.76|402.66|514
1628041500000|2021-08-04 01:45:00|407.15|403.05|406.68|402.58|407.34|403.24|406.65|402.55|513
1628041800000|2021-08-04 01:50:00|406.67|402.57|406.26|402.16|406.8|402.7|406.25|402.15|473
1628042100000|2021-08-04 01:55:00|406.31|402.21|406.79|402.69|407.01|402.91|406.22|402.12|470
1628042400000|2021-08-04 02:00:00|406.78|402.68|407.62|403.52|407.71|403.61|406.75|402.65|482
1628042700000|2021-08-04 02:05:00|407.56|403.46|406.6|402.5|407.81|403.71|406.5|402.4|445
1628043000000|2021-08-04 02:10:00|406.55|402.45|406.17|402.07|406.74|402.64|405.44|401.34|421
1628043300000|2021-08-04 02:15:00|406.15|402.05|404.38|400.28|406.54|402.44|404.2|400.1|539
1628043600000|2021-08-04 02:20:00|404.36|400.26|405.07|400.97|405.22|401.12|404.05|399.95|520
1628043900000|2021-08-04 02:25:00|405.03|400.93|404.9|400.8|405.15|401.05|404.55|400.45|514
1628044200000|2021-08-04 02:30:00|404.87|400.77|404.72|400.62|404.95|400.85|404.25|400.15|481
1628044500000|2021-08-04 02:35:00|404.7|400.6|405.03|400.93|405.08|400.98|404.48|400.38|483
1628044800000|2021-08-04 02:40:00|405.01|400.91|404.59|400.49|405.11|401.01|404.26|400.16|457
1628045100000|2021-08-04 02:45:00|404.46|400.36|403.73|399.63|404.48|400.38|403.55|399.45|459
1628045400000|2021-08-04 02:50:00|403.72|399.62|403.95|399.85|403.99|399.89|403.39|399.29|374
1628045700000|2021-08-04 02:55:00|403.96|399.86|403.02|398.92|403.98|399.88|402.86|398.76|384
1628046000000|2021-08-04 03:00:00|402.99|398.89|403.27|399.17|403.32|399.22|402.59|398.49|517
1628046300000|2021-08-04 03:05:00|403.26|399.16|402.45|398.35|403.29|399.19|402.15|398.05|348
1628046600000|2021-08-04 03:10:00|402.46|398.36|402.4|398.3|402.56|398.46|402.05|397.95|377
1628046900000|2021-08-04 03:15:00|402.35|398.25|402.25|398.15|402.67|398.57|401.96|397.86|315
1628047200000|2021-08-04 03:20:00|402.23|398.13|401.47|397.37|402.25|398.15|401.32|397.22|500
1628047500000|2021-08-04 03:25:00|401.48|397.38|401.92|397.82|403.09|398.99|401.38|397.28|502
1628047800000|2021-08-04 03:30:00|401.9|397.8|403.36|399.26|403.44|399.34|401.84|397.74|548
1628048100000|2021-08-04 03:35:00|403.35|399.25|402.97|398.87|403.36|399.26|402.46|398.36|431
1628048400000|2021-08-04 03:40:00|402.98|398.88|401.62|397.52|402.98|398.88|401.4|397.3|407
1628048700000|2021-08-04 03:45:00|401.61|397.51|402.12|398.02|402.19|398.09|401.26|397.16|471
1628049000000|2021-08-04 03:50:00|402.14|398.04|401.83|397.73|402.67|398.57|401.44|397.34|501
1628049300000|2021-08-04 03:55:00|401.84|397.74|401.22|397.12|401.87|397.77|400.88|396.78|473
1628049600000|2021-08-04 04:00:00|401.16|397.06|401.51|397.41|401.65|397.55|400.47|396.37|502
1628049900000|2021-08-04 04:05:00|401.52|397.42|400.79|396.69|401.84|397.74|400.7|396.6|460
1628050200000|2021-08-04 04:10:00|400.74|396.64|400.32|396.22|400.93|396.83|399.71|395.61|495
1628050500000|2021-08-04 04:15:00|400.31|396.21|400.82|396.72|400.89|396.79|399.98|395.88|543
1628050800000|2021-08-04 04:20:00|400.81|396.71|400.03|395.93|400.82|396.72|399.48|395.38|432
1628051100000|2021-08-04 04:25:00|400.01|395.91|399.76|395.66|400.06|395.96|398.85|394.75|418
1628051400000|2021-08-04 04:30:00|399.75|395.65|399.86|395.76|400.02|395.92|398.7|394.6|528
1628051700000|2021-08-04 04:35:00|399.88|395.78|399.22|395.12|399.88|395.78|398.91|394.81|376
1628052000000|2021-08-04 04:40:00|399.23|395.13|400.33|396.23|400.36|396.26|399.17|395.07|431
1628052300000|2021-08-04 04:45:00|400.3|396.2|401.6|397.5|401.67|397.57|400.08|395.98|509
1628052600000|2021-08-04 04:50:00|401.58|397.48|401.2|397.1|401.67|397.57|400.54|396.44|435
1628052900000|2021-08-04 04:55:00|401.25|397.15|400.59|396.49|401.49|397.39|400.47|396.37|375
1628053200000|2021-08-04 05:00:00|400.58|396.48|400.07|395.97|400.58|396.48|399.87|395.77|382
1628053500000|2021-08-04 05:05:00|400.06|395.96|401.04|396.94|401.12|397.02|400.04|395.94|442
1628053800000|2021-08-04 05:10:00|401.08|396.98|401.41|397.31|402.25|398.15|401.08|396.98|464
1628054100000|2021-08-04 05:15:00|401.4|397.3|403.22|399.12|403.28|399.18|401.4|397.3|532
1628054400000|2021-08-04 05:20:00|403.26|399.16|403.1|399|403.26|399.16|402.8|398.7|441
1628054700000|2021-08-04 05:25:00|403.11|399.01|402.97|398.87|403.24|399.14|402.81|398.71|540
1628055000000|2021-08-04 05:30:00|403.01|398.91|403.72|399.62|403.84|399.74|402.96|398.86|373
1628055300000|2021-08-04 05:35:00|403.71|399.61|403.51|399.41|404.09|399.99|403.07|398.97|613
1628055600000|2021-08-04 05:40:00|403.52|399.42|403.19|399.09|403.8|399.7|402.8|398.7|554
1628055900000|2021-08-04 05:45:00|403.2|399.1|402.84|398.74|403.2|399.1|402.72|398.62|357
1628056200000|2021-08-04 05:50:00|402.8|398.7|402.21|398.11|403.46|399.36|402.08|397.98|428
1628056500000|2021-08-04 05:55:00|402.19|398.09|401.92|397.82|402.38|398.28|401.82|397.72|398
1628056800000|2021-08-04 06:00:00|401.93|397.83|400.94|396.84|401.99|397.89|400.37|396.27|488
1628057100000|2021-08-04 06:05:00|400.96|396.86|400.14|396.04|401.03|396.93|399.94|395.84|485
1628057400000|2021-08-04 06:10:00|400.13|396.03|400.29|396.19|400.46|396.36|399.91|395.81|457
1628057700000|2021-08-04 06:15:00|400.28|396.18|400.03|395.93|401.12|397.02|399.84|395.74|383
1628058000000|2021-08-04 06:20:00|399.97|395.87|399.61|395.51|399.97|395.87|398.65|394.55|377
1628058300000|2021-08-04 06:25:00|399.6|395.5|399.7|395.6|399.86|395.76|399.11|395.01|369
1628058600000|2021-08-04 06:30:00|399.69|395.59|399.81|395.71|399.81|395.71|398.98|394.88|415
1628058900000|2021-08-04 06:35:00|399.79|395.69|401.25|397.15|401.53|397.43|399.65|395.55|515
1628059200000|2021-08-04 06:40:00|401.26|397.16|400.38|396.28|401.33|397.23|400.16|396.06|394
1628059500000|2021-08-04 06:45:00|400.37|396.27|399.05|394.95|400.4|396.3|399.05|394.95|403
1628059800000|2021-08-04 06:50:00|399.06|394.96|398.75|394.65|399.16|395.06|397.76|393.66|586
1628060100000|2021-08-04 06:55:00|398.76|394.66|398.61|394.51|398.88|394.78|398.51|394.41|412
1628060400000|2021-08-04 07:00:00|398.64|394.54|399.09|394.99|399.33|395.23|397.8|393.7|492
1628060700000|2021-08-04 07:05:00|399.12|395.02|398.37|394.27|399.19|395.09|397.97|393.87|447
1628061000000|2021-08-04 07:10:00|398.35|394.25|398.4|394.3|398.52|394.42|397.75|393.65|361
1628061300000|2021-08-04 07:15:00|398.41|394.31|397.7|393.6|398.72|394.62|397.25|393.15|474
1628061600000|2021-08-04 07:20:00|397.69|393.59|398.13|394.03|398.42|394.32|397.42|393.32|478
1628061900000|2021-08-04 07:25:00|398.12|394.02|398.39|394.29|398.42|394.32|397.91|393.81|324
1628062200000|2021-08-04 07:30:00|398.4|394.3|397.98|393.88|398.52|394.42|397.83|393.73|385
1628062500000|2021-08-04 07:35:00|397.99|393.89|397.51|393.41|398.31|394.21|396.86|392.76|516
1628062800000|2021-08-04 07:40:00|397.52|393.42|397.23|393.13|397.73|393.63|396.98|392.88|460
1628063100000|2021-08-04 07:45:00|397.17|393.07|399.17|395.07|399.21|395.11|396.67|392.57|498
1628063400000|2021-08-04 07:50:00|399.16|395.06|397.66|393.56|399.21|395.11|397.3|393.2|514
1628063700000|2021-08-04 07:55:00|397.65|393.55|398.53|394.43|398.66|394.56|397.46|393.36|481
1628064000000|2021-08-04 08:00:00|398.44|394.34|397.6|393.5|399.01|394.91|397.6|393.5|576
1628064300000|2021-08-04 08:05:00|397.63|393.53|398.47|394.37|398.64|394.54|397.5|393.4|376
1628064600000|2021-08-04 08:10:00|398.51|394.41|399.1|395|399.44|395.34|398.42|394.32|526
1628064900000|2021-08-04 08:15:00|399.12|395.02|398.59|394.49|399.54|395.44|398.45|394.35|502
1628065200000|2021-08-04 08:20:00|398.6|394.5|397.72|393.62|398.6|394.5|396.93|392.83|537
1628065500000|2021-08-04 08:25:00|397.69|393.59|397.64|393.54|397.87|393.77|397.34|393.24|449
1628065800000|2021-08-04 08:30:00|397.61|393.51|397.82|393.72|397.83|393.73|397.04|392.94|406
1628066100000|2021-08-04 08:35:00|397.84|393.74|397.46|393.36|397.86|393.76|397.35|393.25|344
1628066400000|2021-08-04 08:40:00|397.44|393.34|395.63|391.53|397.47|393.37|395|390.9|364
1628066700000|2021-08-04 08:45:00|395.65|391.55|395.39|391.29|396.7|392.6|394.7|390.6|647
1628067000000|2021-08-04 08:50:00|395.36|391.26|397.19|393.09|397.41|393.31|394.76|390.66|557
1628067300000|2021-08-04 08:55:00|397.17|393.07|397.96|393.86|398.33|394.23|397.16|393.06|393
1628067600000|2021-08-04 09:00:00|397.95|393.85|397.21|393.11|397.99|393.89|396.88|392.78|377
1628067900000|2021-08-04 09:05:00|397.23|393.13|397.25|393.15|397.25|393.15|396.74|392.64|280
1628068200000|2021-08-04 09:10:00|397.21|393.11|398.87|394.77|399.03|394.93|397.06|392.96|388
1628068500000|2021-08-04 09:15:00|398.78|394.68|398.03|393.93|398.96|394.86|397.9|393.8|457
1628068800000|2021-08-04 09:20:00|398.02|393.92|399.37|395.27|399.39|395.29|397.93|393.83|429
1628069100000|2021-08-04 09:25:00|399.39|395.29|398.78|394.68|399.57|395.47|398.76|394.66|462
1628069400000|2021-08-04 09:30:00|398.74|394.64|397.89|393.79|398.79|394.69|397.6|393.5|431
1628069700000|2021-08-04 09:35:00|397.9|393.8|398.66|394.56|398.69|394.59|397.49|393.39|341
1628070000000|2021-08-04 09:40:00|398.67|394.57|399.09|394.99|399.36|395.26|397.91|393.81|400
1628070300000|2021-08-04 09:45:00|399.14|395.04|398.85|394.75|399.43|395.33|398.62|394.52|312
1628070600000|2021-08-04 09:50:00|398.9|394.8|399.29|395.19|399.33|395.23|398.66|394.56|346
1628070900000|2021-08-04 09:55:00|399.3|395.2|398.92|394.82|399.33|395.23|398.83|394.73|399
1628071200000|2021-08-04 10:00:00|398.9|394.8|399.72|395.62|399.72|395.62|398.9|394.8|370
1628071500000|2021-08-04 10:05:00|399.71|395.61|399.31|395.21|399.71|395.61|399.05|394.95|286
1628071800000|2021-08-04 10:10:00|399.32|395.22|398.82|394.72|399.45|395.35|398.72|394.62|279
1628072100000|2021-08-04 10:15:00|398.84|394.74|398.63|394.53|399.4|395.3|398.62|394.52|279
1628072400000|2021-08-04 10:20:00|398.65|394.55|399.09|394.99|399.33|395.23|398.5|394.4|299
1628072700000|2021-08-04 10:25:00|399.1|395|400.49|396.39|400.49|396.39|398.93|394.83|345
1628073000000|2021-08-04 10:30:00|400.48|396.38|400.56|396.46|400.94|396.84|400.38|396.28|330
1628073300000|2021-08-04 10:35:00|400.53|396.43|400.7|396.6|400.85|396.75|400.11|396.01|333
1628073600000|2021-08-04 10:40:00|400.68|396.58|400.49|396.39|400.8|396.7|400.4|396.3|197
1628073900000|2021-08-04 10:45:00|400.53|396.43|400.38|396.28|400.56|396.46|400.08|395.98|268
1628074200000|2021-08-04 10:50:00|400.39|396.29|401.56|397.46|401.56|397.46|400.35|396.25|300
1628074500000|2021-08-04 10:55:00|401.51|397.41|401.13|397.03|402.01|397.91|400.95|396.85|466
1628074800000|2021-08-04 11:00:00|401.14|397.04|401.5|397.4|401.76|397.66|401.14|397.04|426
1628075100000|2021-08-04 11:05:00|401.54|397.44|401.66|397.56|402.23|398.13|401.45|397.35|496
1628075400000|2021-08-04 11:10:00|401.71|397.61|400.86|396.76|401.81|397.71|400.83|396.73|471
1628075700000|2021-08-04 11:15:00|400.87|396.77|399.99|395.89|400.92|396.82|399.86|395.76|453
1628076000000|2021-08-04 11:20:00|399.97|395.87|400.68|396.58|400.77|396.67|399.96|395.86|484
1628076300000|2021-08-04 11:25:00|400.65|396.55|400.74|396.64|401.29|397.19|400.65|396.55|464
1628076600000|2021-08-04 11:30:00|400.82|396.72|401.2|397.1|401.59|397.49|400.72|396.62|379
1628076900000|2021-08-04 11:35:00|401.21|397.11|401.45|397.35|401.71|397.61|401.2|397.1|457
1628077200000|2021-08-04 11:40:00|401.46|397.36|401.15|397.05|401.64|397.54|401.04|396.94|474
1628077500000|2021-08-04 11:45:00|401.21|397.11|401.03|396.93|401.31|397.21|401.01|396.91|443
1628077800000|2021-08-04 11:50:00|401.01|396.91|401.87|397.77|401.91|397.81|401.01|396.91|404
1628078100000|2021-08-04 11:55:00|401.89|397.79|401.6|397.5|401.89|397.79|401.55|397.45|325
1628078400000|2021-08-04 12:00:00|401.62|397.52|401.92|397.82|402.85|398.75|401.54|397.44|501
1628078700000|2021-08-04 12:05:00|401.94|397.84|402.53|398.43|402.78|398.68|401.58|397.48|532
1628079000000|2021-08-04 12:10:00|402.54|398.44|402.52|398.42|402.75|398.65|402.12|398.02|467
1628079300000|2021-08-04 12:15:00|402.59|398.49|402.21|398.11|402.83|398.73|402.11|398.01|437
1628079600000|2021-08-04 12:20:00|402.2|398.1|404.73|400.63|404.95|400.85|402.2|398.1|554
1628079900000|2021-08-04 12:25:00|404.76|400.66|404.91|400.81|405.09|400.99|404.4|400.3|478
1628080200000|2021-08-04 12:30:00|404.9|400.8|404.03|399.93|405.01|400.91|403.86|399.76|459
1628080500000|2021-08-04 12:35:00|404.04|399.94|404.75|400.65|404.96|400.86|403.92|399.82|374
1628080800000|2021-08-04 12:40:00|404.73|400.63|405.31|401.21|405.72|401.62|404.66|400.56|504
1628081100000|2021-08-04 12:45:00|405.32|401.22|406.91|402.81|407.6|403.5|405.32|401.22|702
1628081400000|2021-08-04 12:50:00|406.93|402.83|407.27|403.17|407.74|403.64|406.89|402.79|556
1628081700000|2021-08-04 12:55:00|407.3|403.2|407.47|403.37|407.82|403.72|406.73|402.63|528
1628082000000|2021-08-04 13:00:00|407.5|403.4|406.17|402.07|407.9|403.8|406.09|401.99|623
1628082300000|2021-08-04 13:05:00|406.19|402.09|406.46|402.36|407.75|403.65|405.96|401.86|612
1628082600000|2021-08-04 13:10:00|406.47|402.37|406.54|402.44|406.92|402.82|405.99|401.89|543
1628082900000|2021-08-04 13:15:00|406.55|402.45|406.45|402.35|406.55|402.45|405.85|401.75|411
1628083200000|2021-08-04 13:20:00|406.43|402.33|406.55|402.45|407.52|403.42|406.4|402.3|460
1628083500000|2021-08-04 13:25:00|406.49|402.39|408.04|403.94|408.45|404.35|406.47|402.37|616
1628083800000|2021-08-04 13:30:00|408.03|403.93|407.87|403.77|409.12|405.02|407.53|403.43|566
1628084100000|2021-08-04 13:35:00|407.88|403.78|409.77|405.67|410.23|406.13|407.73|403.63|531
1628084400000|2021-08-04 13:40:00|409.78|405.68|409.23|405.13|410.03|405.93|409.18|405.08|451
1628084700000|2021-08-04 13:45:00|409.27|405.17|409.58|405.48|409.82|405.72|408.72|404.62|470
1628085000000|2021-08-04 13:50:00|409.52|405.42|410.29|406.19|411.04|406.94|409.07|404.97|450
1628085300000|2021-08-04 13:55:00|410.3|406.2|409.18|405.08|410.38|406.28|408.61|404.51|465
1628085600000|2021-08-04 14:00:00|409.25|405.15|409.03|404.93|410.51|406.41|408.9|404.8|534
1628085900000|2021-08-04 14:05:00|409|404.9|408.03|403.93|409.18|405.08|407.28|403.18|478
1628086200000|2021-08-04 14:10:00|407.99|403.89|409.15|405.05|409.22|405.12|407.98|403.88|363
1628086500000|2021-08-04 14:15:00|409.16|405.06|408.26|404.16|409.95|405.85|408.22|404.12|513
1628086800000|2021-08-04 14:20:00|408.24|404.14|408.57|404.47|409.03|404.93|408.24|404.14|331
1628087100000|2021-08-04 14:25:00|408.49|404.39|408.81|404.71|409.43|405.33|408.46|404.36|506
1628087400000|2021-08-04 14:30:00|408.87|404.77|408.39|404.29|408.99|404.89|408.34|404.24|368
1628087700000|2021-08-04 14:35:00|408.37|404.27|408.28|404.18|408.95|404.85|408.28|404.18|471
1628088000000|2021-08-04 14:40:00|408.29|404.19|409.31|405.21|409.8|405.7|408.28|404.18|475
1628088300000|2021-08-04 14:45:00|409.35|405.25|409.59|405.49|410.05|405.95|409.25|405.15|453
1628088600000|2021-08-04 14:50:00|409.53|405.43|409.66|405.56|409.96|405.86|409.28|405.18|420
1628088900000|2021-08-04 14:55:00|409.65|405.55|410.8|406.7|411.1|407|409.5|405.4|441
1628089200000|2021-08-04 15:00:00|410.81|406.71|413.93|409.83|414.2|410.1|410.81|406.71|678
1628089500000|2021-08-04 15:05:00|413.91|409.81|413.38|409.28|414.07|409.97|413.21|409.11|550
1628089800000|2021-08-04 15:10:00|413.43|409.33|413.69|409.59|414.04|409.94|412.4|408.3|662
1628090100000|2021-08-04 15:15:00|413.7|409.6|412.98|408.88|413.9|409.8|412.35|408.25|614
1628090400000|2021-08-04 15:20:00|413|408.9|413.94|409.84|414.55|410.45|412.15|408.05|565
1628090700000|2021-08-04 15:25:00|413.93|409.83|413.71|409.61|414.21|410.11|413.53|409.43|364
1628091000000|2021-08-04 15:30:00|413.72|409.62|412.7|408.6|413.84|409.74|412.33|408.23|472
1628091300000|2021-08-04 15:35:00|412.68|408.58|413.52|409.42|414.19|410.09|412.56|408.46|463
1628091600000|2021-08-04 15:40:00|413.51|409.41|414.13|410.03|414.23|410.13|413.43|409.33|466
1628091900000|2021-08-04 15:45:00|414.12|410.02|413.81|409.71|414.3|410.2|413.72|409.62|329
1628092200000|2021-08-04 15:50:00|413.8|409.7|414.15|410.05|414.24|410.14|413.48|409.38|401
1628092500000|2021-08-04 15:55:00|414.16|410.06|414.1|410|414.29|410.19|413.99|409.89|340
1628092800000|2021-08-04 16:00:00|414.09|409.99|415.05|410.95|415.86|411.76|414.09|409.99|659
1628093100000|2021-08-04 16:05:00|414.98|410.88|414.48|410.38|415|410.9|412.61|408.51|653
1628093400000|2021-08-04 16:10:00|414.51|410.41|415.91|411.81|416.75|412.65|414.1|410|677
1628093700000|2021-08-04 16:15:00|415.94|411.84|414.26|410.16|416.6|412.5|414.26|410.16|674
1628094000000|2021-08-04 16:20:00|414.28|410.18|415.78|411.68|415.96|411.86|414.28|410.18|552
1628094300000|2021-08-04 16:25:00|415.82|411.72|415.36|411.26|416.09|411.99|415.21|411.11|458
1628094600000|2021-08-04 16:30:00|415.37|411.27|415.26|411.16|415.99|411.89|414.79|410.69|484
1628094900000|2021-08-04 16:35:00|415.28|411.18|415.62|411.52|415.96|411.86|415.16|411.06|478
1628095200000|2021-08-04 16:40:00|415.6|411.5|416.34|412.24|416.43|412.33|415.4|411.3|475
1628095500000|2021-08-04 16:45:00|416.35|412.25|416.08|411.98|416.73|412.63|415.5|411.4|515
1628095800000|2021-08-04 16:50:00|416.07|411.97|415.46|411.36|416.16|412.06|415.26|411.16|452
1628096100000|2021-08-04 16:55:00|415.48|411.38|416.48|412.38|416.91|412.81|415.48|411.38|506
1628096400000|2021-08-04 17:00:00|416.45|412.35|414.77|410.67|416.98|412.88|414.08|409.98|648
1628096700000|2021-08-04 17:05:00|414.8|410.7|415.77|411.67|416.84|412.74|414.79|410.69|591
1628097000000|2021-08-04 17:10:00|415.76|411.66|415.94|411.84|416.71|412.61|415.76|411.66|558
1628097300000|2021-08-04 17:15:00|415.88|411.78|415.4|411.3|416.42|412.32|415.37|411.27|453
1628097600000|2021-08-04 17:20:00|415.42|411.32|414.77|410.67|416.13|412.03|414.57|410.47|540
1628097900000|2021-08-04 17:25:00|414.73|410.63|415.03|410.93|415.4|411.3|414.69|410.59|436
1628098200000|2021-08-04 17:30:00|415.05|410.95|415.59|411.49|416.44|412.34|414.95|410.85|508
1628098500000|2021-08-04 17:35:00|415.6|411.5|415.21|411.11|415.75|411.65|415.1|411|427
1628098800000|2021-08-04 17:40:00|415.22|411.12|415.42|411.32|415.81|411.71|414.99|410.89|320
1628099100000|2021-08-04 17:45:00|415.41|411.31|416.13|412.03|416.35|412.25|415.4|411.3|360
1628099400000|2021-08-04 17:50:00|416.14|412.04|414.09|409.99|416.14|412.04|413.84|409.74|554
1628099700000|2021-08-04 17:55:00|414.08|409.98|414.87|410.77|415|410.9|414.01|409.91|523
1628100000000|2021-08-04 18:00:00|414.82|410.72|416.29|412.19|416.42|412.32|414.82|410.72|549
1628100300000|2021-08-04 18:05:00|416.27|412.17|416.81|412.71|417.2|413.1|415.97|411.87|621
1628100600000|2021-08-04 18:10:00|416.77|412.67|416.18|412.08|417.03|412.93|415.97|411.87|470
1628100900000|2021-08-04 18:15:00|416.19|412.09|415.64|411.54|416.69|412.59|415.34|411.24|444
1628101200000|2021-08-04 18:20:00|415.65|411.55|415.51|411.41|415.93|411.83|415.29|411.19|406
1628101500000|2021-08-04 18:25:00|415.47|411.37|415.32|411.22|416.25|412.15|415.22|411.12|441
1628101800000|2021-08-04 18:30:00|415.31|411.21|415.09|410.99|415.32|411.22|414.7|410.6|347
1628102100000|2021-08-04 18:35:00|415.05|410.95|415.36|411.26|415.59|411.49|415.05|410.95|297
1628102400000|2021-08-04 18:40:00|415.32|411.22|414.79|410.69|415.42|411.32|414.5|410.4|384
1628102700000|2021-08-04 18:45:00|414.74|410.64|415.24|411.14|415.62|411.52|414.7|410.6|374
1628103000000|2021-08-04 18:50:00|415.23|411.13|414.44|410.34|415.42|411.32|414.44|410.34|295
1628103300000|2021-08-04 18:55:00|414.42|410.32|414.34|410.24|414.6|410.5|414.2|410.1|351
1628103600000|2021-08-04 19:00:00|414.35|410.25|414.49|410.39|414.73|410.63|413.93|409.83|471
1628103900000|2021-08-04 19:05:00|414.48|410.38|414.52|410.42|414.81|410.71|414.32|410.22|373
1628104200000|2021-08-04 19:10:00|414.49|410.39|415.1|411|415.25|411.15|414.49|410.39|418
1628104500000|2021-08-04 19:15:00|415.14|411.04|415.08|410.98|415.56|411.46|414.8|410.7|466
1628104800000|2021-08-04 19:20:00|415.07|410.97|414.85|410.75|415.2|411.1|414.7|410.6|338
1628105100000|2021-08-04 19:25:00|414.88|410.78|415.2|411.1|415.4|411.3|414.7|410.6|363
1628105400000|2021-08-04 19:30:00|415.19|411.09|413.52|409.42|415.3|411.2|413.45|409.35|424
1628105700000|2021-08-04 19:35:00|413.48|409.38|414.75|410.65|414.79|410.69|413.3|409.2|489
1628106000000|2021-08-04 19:40:00|414.76|410.66|414.55|410.45|414.86|410.76|414.44|410.34|364
1628106300000|2021-08-04 19:45:00|414.56|410.46|414.89|410.79|415.06|410.96|414.01|409.91|414
1628106600000|2021-08-04 19:50:00|414.87|410.77|415.19|411.09|415.24|411.14|414.76|410.66|370
1628106900000|2021-08-04 19:55:00|415.2|411.1|414.7|410.6|415.28|411.18|414.65|410.55|275
1628107200000|2021-08-04 20:00:00|414.71|410.61|415.06|410.96|415.5|411.4|414.43|410.33|314
1628107500000|2021-08-04 20:05:00|414.98|410.88|415.2|411.1|415.31|411.21|414.86|410.76|219
1628107800000|2021-08-04 20:10:00|415.19|411.09|414.3|410.2|415.52|411.42|414.11|410.01|389
1628108100000|2021-08-04 20:15:00|414.29|410.19|415.18|411.08|415.6|411.5|414.17|410.07|367
1628108400000|2021-08-04 20:20:00|415.19|411.09|415.47|411.37|415.62|411.52|415.19|411.09|239
1628108700000|2021-08-04 20:25:00|415.49|411.39|415.73|411.63|416.12|412.02|415.43|411.33|382
1628109000000|2021-08-04 20:30:00|415.76|411.66|414.99|410.89|415.82|411.72|414.92|410.82|281
1628109300000|2021-08-04 20:35:00|415|410.9|414.87|410.77|415.59|411.49|414.86|410.76|376
1628109600000|2021-08-04 20:40:00|414.88|410.78|414.17|410.07|415.28|411.18|413.9|409.8|424
1628109900000|2021-08-04 20:45:00|414.21|410.11|414.43|410.33|414.5|410.4|414.03|409.93|392
1628110200000|2021-08-04 20:50:00|414.42|410.32|414.12|410.02|414.74|410.64|414.03|409.93|375
1628110500000|2021-08-04 20:55:00|414.19|410.09|413.55|409.45|414.61|410.51|411.76|407.66|536
1628110800000|2021-08-04 21:00:00|413.52|409.42|414.91|410.81|415.45|411.35|413.47|409.37|562
1628111100000|2021-08-04 21:05:00|414.92|410.82|415.49|411.39|415.62|411.52|414.73|410.63|346
1628111400000|2021-08-04 21:10:00|415.5|411.4|415.29|411.19|415.63|411.53|415.23|411.13|333
1628111700000|2021-08-04 21:15:00|415.27|411.17|414.54|410.44|415.3|411.2|414.48|410.38|348
1628112000000|2021-08-04 21:20:00|414.55|410.45|414.42|410.32|414.79|410.69|414.42|410.32|375
1628112300000|2021-08-04 21:25:00|414.41|410.31|414.98|410.88|414.99|410.89|414.41|410.31|362
1628112600000|2021-08-04 21:30:00|414.97|410.87|414.89|410.79|415|410.9|414.85|410.75|207
1628112900000|2021-08-04 21:35:00|414.88|410.78|415.24|411.14|415.27|411.17|414.52|410.42|307
1628113200000|2021-08-04 21:40:00|415.25|411.15|415.81|411.71|416.47|412.37|415.24|411.14|262
1628113500000|2021-08-04 21:45:00|415.82|411.72|415.7|411.6|415.97|411.87|415.63|411.53|279
1628113800000|2021-08-04 21:50:00|415.69|411.59|415.47|411.37|415.7|411.6|415.17|411.07|296
1628114100000|2021-08-04 21:55:00|415.48|411.38|415.26|411.16|415.48|411.38|415.11|411.01|272
1628114400000|2021-08-04 22:00:00|415.22|411.12|416.96|412.86|417.11|413.01|415.17|411.07|419
1628114700000|2021-08-04 22:05:00|416.95|412.85|416.96|412.86|417.05|412.95|416.66|412.56|413
1628115000000|2021-08-04 22:10:00|416.95|412.85|416.37|412.27|417.07|412.97|416.07|411.97|305
1628115300000|2021-08-04 22:15:00|416.38|412.28|416.06|411.96|416.43|412.33|415.9|411.8|359
1628115600000|2021-08-04 22:20:00|416.07|411.97|416.87|412.77|416.98|412.88|415.9|411.8|370
1628115900000|2021-08-04 22:25:00|416.9|412.8|417.02|412.92|417.25|413.15|416.67|412.57|448
1628116200000|2021-08-04 22:30:00|417.04|412.94|415.48|411.38|417.24|413.14|415.43|411.33|486
1628116500000|2021-08-04 22:35:00|415.43|411.33|414.27|410.17|415.82|411.72|413.63|409.53|499
1628116800000|2021-08-04 22:40:00|414.26|410.16|414.18|410.08|414.94|410.84|414.18|410.08|482
1628117100000|2021-08-04 22:45:00|414.19|410.09|412.45|408.35|414.79|410.69|412.45|408.35|434
1628117400000|2021-08-04 22:50:00|412.47|408.37|412.08|407.98|413.83|409.73|411.31|407.21|790
1628117700000|2021-08-04 22:55:00|412|407.9|413.37|409.27|413.77|409.67|411.99|407.89|554
1628118000000|2021-08-04 23:00:00|413.29|409.19|412.1|408|413.66|409.56|412.09|407.99|584
1628118300000|2021-08-04 23:05:00|412.13|408.03|413.06|408.96|413.6|409.5|412.1|408|464
1628118600000|2021-08-04 23:10:00|413.07|408.97|413.58|409.48|414.02|409.92|413.03|408.93|394
1628118900000|2021-08-04 23:15:00|413.57|409.47|414.31|410.21|414.33|410.23|413.55|409.45|407
1628119200000|2021-08-04 23:20:00|414.36|410.26|414.84|410.74|414.87|410.77|414.13|410.03|408
1628119500000|2021-08-04 23:25:00|414.85|410.75|415.2|411.1|415.29|411.19|414.56|410.46|388
1628119800000|2021-08-04 23:30:00|415.21|411.11|415.49|411.39|415.89|411.79|415|410.9|512
1628120100000|2021-08-04 23:35:00|415.43|411.33|414.7|410.6|415.43|411.33|414.27|410.17|441
1628120400000|2021-08-04 23:40:00|414.71|410.61|413.93|409.83|414.71|410.61|413.66|409.56|468
1628120700000|2021-08-04 23:45:00|413.95|409.85|413.01|408.91|414.03|409.93|412.62|408.52|368
1628121000000|2021-08-04 23:50:00|412.97|408.87|413.23|409.13|413.92|409.82|412.94|408.84|334
1628121300000|2021-08-04 23:55:00|413.24|409.14|413.42|409.32|413.72|409.62|413.14|409.04|353
1628121600000|2021-08-05 00:00:00|413.4|409.3|414.33|410.23|414.33|410.23|412.49|408.39|601
1628121900000|2021-08-05 00:05:00|414.32|410.22|415.27|411.17|415.79|411.69|414.32|410.22|549
1628122200000|2021-08-05 00:10:00|415.35|411.25|416.03|411.93|416.3|412.2|415.28|411.18|430
1628122500000|2021-08-05 00:15:00|416.02|411.92|414.32|410.22|416.03|411.93|414.06|409.96|526
1628122800000|2021-08-05 00:20:00|414.31|410.21|411.96|407.86|414.6|410.5|411.85|407.75|472
1628123100000|2021-08-05 00:25:00|411.97|407.87|411.51|407.41|412.71|408.61|411.38|407.28|517
1628123400000|2021-08-05 00:30:00|411.52|407.42|412.42|408.32|412.98|408.88|411.52|407.42|505
1628123700000|2021-08-05 00:35:00|412.43|408.33|413.19|409.09|413.67|409.57|412.4|408.3|521
1628124000000|2021-08-05 00:40:00|413.18|409.08|412.8|408.7|413.49|409.39|412.45|408.35|466
1628124300000|2021-08-05 00:45:00|412.85|408.75|411.84|407.74|413.44|409.34|411.84|407.74|369
1628124600000|2021-08-05 00:50:00|411.82|407.72|411.36|407.26|412.09|407.99|411.22|407.12|361
1628124900000|2021-08-05 00:55:00|411.4|407.3|410.05|405.95|411.4|407.3|409.38|405.28|595
1628125200000|2021-08-05 01:00:00|410.07|405.97|407.96|403.86|410.17|406.07|407.17|403.07|659
1628125500000|2021-08-05 01:05:00|407.87|403.77|407.86|403.76|408.46|404.36|407.28|403.18|595
1628125800000|2021-08-05 01:10:00|407.82|403.72|407.43|403.33|407.82|403.72|407.16|403.06|470
1628126100000|2021-08-05 01:15:00|407.4|403.3|408.18|404.08|408.8|404.7|407.36|403.26|458
1628126400000|2021-08-05 01:20:00|408.19|404.09|408.28|404.18|408.86|404.76|408.12|404.02|314
1628126700000|2021-08-05 01:25:00|408.27|404.17|407.23|403.13|408.27|404.17|406.41|402.31|543
1628127000000|2021-08-05 01:30:00|407.27|403.17|408.41|404.31|408.8|404.7|407.19|403.09|405
1628127300000|2021-08-05 01:35:00|408.42|404.32|408.24|404.14|408.9|404.8|407.76|403.66|398
1628127600000|2021-08-05 01:40:00|408.25|404.15|408.62|404.52|408.92|404.82|408.09|403.99|370
1628127900000|2021-08-05 01:45:00|408.63|404.53|407.94|403.84|409.03|404.93|407.89|403.79|420
1628128200000|2021-08-05 01:50:00|407.93|403.83|409.33|405.23|409.33|405.23|407.93|403.83|412
1628128500000|2021-08-05 01:55:00|409.34|405.24|410.75|406.65|411.97|407.87|409.33|405.23|572
1628128800000|2021-08-05 02:00:00|410.74|406.64|410.2|406.1|410.79|406.69|409.31|405.21|427
1628129100000|2021-08-05 02:05:00|410.19|406.09|410.9|406.8|410.95|406.85|409.47|405.37|338
1628129400000|2021-08-05 02:10:00|410.92|406.82|410.76|406.66|411.47|407.37|410.72|406.62|313
1628129700000|2021-08-05 02:15:00|410.78|406.68|410.96|406.86|411.52|407.42|410.29|406.19|438
1628130000000|2021-08-05 02:20:00|410.94|406.84|410.15|406.05|410.97|406.87|409.85|405.75|396
1628130300000|2021-08-05 02:25:00|410.14|406.04|409.81|405.71|410.14|406.04|409.48|405.38|386
1628130600000|2021-08-05 02:30:00|409.82|405.72|410.66|406.56|410.88|406.78|409.82|405.72|383
1628130900000|2021-08-05 02:35:00|410.65|406.55|409.27|405.17|410.68|406.58|409.14|405.04|350
1628131200000|2021-08-05 02:40:00|409.26|405.16|408.56|404.46|410.05|405.95|408.1|404|477
1628131500000|2021-08-05 02:45:00|408.57|404.47|408.84|404.74|409.31|405.21|408.32|404.22|375
1628131800000|2021-08-05 02:50:00|408.85|404.75|409.75|405.65|409.94|405.84|408.71|404.61|423
1628132100000|2021-08-05 02:55:00|409.78|405.68|409.82|405.72|410.01|405.91|409.75|405.65|469
1628132400000|2021-08-05 03:00:00|409.81|405.71|410.61|406.51|410.88|406.78|409.34|405.24|588
1628132700000|2021-08-05 03:05:00|410.6|406.5|410.67|406.57|411.11|407.01|410.07|405.97|529
1628133000000|2021-08-05 03:10:00|410.64|406.54|410.24|406.14|410.98|406.88|410.14|406.04|441
1628133300000|2021-08-05 03:15:00|410.23|406.13|410.47|406.37|410.89|406.79|409.8|405.7|456
1628133600000|2021-08-05 03:20:00|410.48|406.38|410.57|406.47|410.83|406.73|410.16|406.06|370
1628133900000|2021-08-05 03:25:00|410.58|406.48|410.61|406.51|410.87|406.77|410.42|406.32|323
1628134200000|2021-08-05 03:30:00|410.62|406.52|410.37|406.27|410.78|406.68|409.71|405.61|437
1628134500000|2021-08-05 03:35:00|410.38|406.28|411.61|407.51|411.79|407.69|410.2|406.1|370
1628134800000|2021-08-05 03:40:00|411.62|407.52|411.42|407.32|411.62|407.52|410.89|406.79|411
1628135100000|2021-08-05 03:45:00|411.43|407.33|411.55|407.45|411.56|407.46|410.02|405.92|463
1628135400000|2021-08-05 03:50:00|411.51|407.41|411.69|407.59|411.74|407.64|410.82|406.72|381
1628135700000|2021-08-05 03:55:00|411.65|407.55|411.5|407.4|411.81|407.71|411.3|407.2|441
1628136000000|2021-08-05 04:00:00|411.47|407.37|411.94|407.84|411.96|407.86|411.04|406.94|342
1628136300000|2021-08-05 04:05:00|411.9|407.8|414.88|410.78|416.94|412.84|411.78|407.68|455
1628136600000|2021-08-05 04:10:00|414.93|410.83|415.88|411.78|417.08|412.98|414.6|410.5|615
1628136900000|2021-08-05 04:15:00|415.74|411.64|416.38|412.28|417.14|413.04|415.36|411.26|546
1628137200000|2021-08-05 04:20:00|416.39|412.29|416.2|412.1|416.39|412.29|415.64|411.54|449
1628137500000|2021-08-05 04:25:00|416.18|412.08|414.6|410.5|416.21|412.11|414.34|410.24|358
1628137800000|2021-08-05 04:30:00|414.58|410.48|413.77|409.67|414.72|410.62|413.66|409.56|489
1628138100000|2021-08-05 04:35:00|413.78|409.68|413.21|409.11|413.83|409.73|412.73|408.63|371
1628138400000|2021-08-05 04:40:00|413.22|409.12|413.35|409.25|414.03|409.93|413.01|408.91|399
1628138700000|2021-08-05 04:45:00|413.36|409.26|413.07|408.97|413.54|409.44|412.88|408.78|442
1628139000000|2021-08-05 04:50:00|413.06|408.96|413.75|409.65|414.29|410.19|412.7|408.6|445
1628139300000|2021-08-05 04:55:00|413.74|409.64|413.95|409.85|414.38|410.28|413.72|409.62|323
1628139600000|2021-08-05 05:00:00|413.93|409.83|413.79|409.69|413.95|409.85|412.24|408.14|363
1628139900000|2021-08-05 05:05:00|413.74|409.64|414.23|410.13|414.52|410.42|413.5|409.4|497
1628140200000|2021-08-05 05:10:00|414.26|410.16|413.85|409.75|414.33|410.23|413.51|409.41|453
1628140500000|2021-08-05 05:15:00|413.86|409.76|414.25|410.15|414.26|410.16|413.49|409.39|366
1628140800000|2021-08-05 05:20:00|414.28|410.18|413.74|409.64|414.28|410.18|413.39|409.29|428
1628141100000|2021-08-05 05:25:00|413.82|409.72|413.65|409.55|413.89|409.79|413.42|409.32|357
1628141400000|2021-08-05 05:30:00|413.69|409.59|413.57|409.47|413.69|409.59|413.4|409.3|330
1628141700000|2021-08-05 05:35:00|413.56|409.46|412.83|408.73|413.57|409.47|412.8|408.7|382
1628142000000|2021-08-05 05:40:00|412.85|408.75|413.36|409.26|413.42|409.32|412.8|408.7|382
1628142300000|2021-08-05 05:45:00|413.34|409.24|413.12|409.02|413.36|409.26|412.77|408.67|360
1628142600000|2021-08-05 05:50:00|413.11|409.01|414.93|410.83|415.71|411.61|412.95|408.85|439
1628142900000|2021-08-05 05:55:00|414.94|410.84|414.7|410.6|414.96|410.86|413.91|409.81|452
1628143200000|2021-08-05 06:00:00|414.64|410.54|413.42|409.32|414.64|410.54|413.39|409.29|381
1628143500000|2021-08-05 06:05:00|413.41|409.31|414.16|410.06|414.26|410.16|413.36|409.26|335
1628143800000|2021-08-05 06:10:00|414.13|410.03|413.49|409.39|414.15|410.05|413.3|409.2|353
1628144100000|2021-08-05 06:15:00|413.52|409.42|411.04|406.94|413.52|409.42|411.04|406.94|626
1628144400000|2021-08-05 06:20:00|411.03|406.93|411.79|407.69|412.15|408.05|410.58|406.48|584
1628144700000|2021-08-05 06:25:00|411.78|407.68|411.06|406.96|412|407.9|410.76|406.66|553
1628145000000|2021-08-05 06:30:00|410.97|406.87|411.82|407.72|412.08|407.98|410.88|406.78|526
1628145300000|2021-08-05 06:35:00|411.83|407.73|411.46|407.36|411.92|407.82|410.5|406.4|573
1628145600000|2021-08-05 06:40:00|411.45|407.35|410.4|406.3|411.52|407.42|410.28|406.18|524
1628145900000|2021-08-05 06:45:00|410.38|406.28|410.57|406.47|410.88|406.78|410.22|406.12|485
1628146200000|2021-08-05 06:50:00|410.56|406.46|410.18|406.08|410.63|406.53|410.05|405.95|291
1628146500000|2021-08-05 06:55:00|410.2|406.1|410.39|406.29|410.74|406.64|410.08|405.98|432
1628146800000|2021-08-05 07:00:00|410.34|406.24|409.57|405.47|410.34|406.24|408.97|404.87|484
1628147100000|2021-08-05 07:05:00|409.59|405.49|412.02|407.92|413.27|409.17|409.59|405.49|522
1628147400000|2021-08-05 07:10:00|412.11|408.01|410.42|406.32|412.11|408.01|410.33|406.23|372
1628147700000|2021-08-05 07:15:00|410.43|406.33|410.98|406.88|411.31|407.21|410.05|405.95|447
1628148000000|2021-08-05 07:20:00|410.97|406.87|409.87|405.77|410.98|406.88|409.4|405.3|460
1628148300000|2021-08-05 07:25:00|409.6|405.5|409.44|405.34|409.83|405.73|408.77|404.67|476
1628148600000|2021-08-05 07:30:00|409.36|405.26|408.54|404.44|409.44|405.34|408.38|404.28|552
1628148900000|2021-08-05 07:35:00|408.52|404.42|410.01|405.91|410.64|406.54|408.34|404.24|558
1628149200000|2021-08-05 07:40:00|410.02|405.92|409.28|405.18|410.2|406.1|409.27|405.17|496
1628149500000|2021-08-05 07:45:00|409.3|405.2|409.22|405.12|409.7|405.6|407.94|403.84|570
1628149800000|2021-08-05 07:50:00|409.1|405|409.44|405.34|409.5|405.4|408.51|404.41|462
1628150100000|2021-08-05 07:55:00|409.42|405.32|409.61|405.51|409.82|405.72|409.07|404.97|514
1628150400000|2021-08-05 08:00:00|409.6|405.5|408.85|404.75|410.01|405.91|408.85|404.75|547
1628150700000|2021-08-05 08:05:00|408.89|404.79|408.89|404.79|408.95|404.85|407.23|403.13|508
1628151000000|2021-08-05 08:10:00|408.88|404.78|410.75|406.65|410.88|406.78|408.85|404.75|456
1628151300000|2021-08-05 08:15:00|410.74|406.64|409.02|404.92|410.74|406.64|408.87|404.77|485
1628151600000|2021-08-05 08:20:00|409.13|405.03|408.49|404.39|409.22|405.12|408.4|404.3|501
1628151900000|2021-08-05 08:25:00|408.52|404.42|409.55|405.45|409.88|405.78|408.4|404.3|433
1628152200000|2021-08-05 08:30:00|409.52|405.42|408.67|404.57|409.59|405.49|408.5|404.4|409
1628152500000|2021-08-05 08:35:00|408.66|404.56|408.77|404.67|409.13|405.03|408.3|404.2|327
1628152800000|2021-08-05 08:40:00|408.69|404.59|408.25|404.15|408.88|404.78|408.25|404.15|259
1628153100000|2021-08-05 08:45:00|408.21|404.11|407.94|403.84|408.67|404.57|407.78|403.68|406
1628153400000|2021-08-05 08:50:00|407.91|403.81|405.45|401.35|407.91|403.81|405.45|401.35|603
1628153700000|2021-08-05 08:55:00|405.47|401.37|405.08|400.98|406.42|402.32|404.83|400.73|645
1628154000000|2021-08-05 09:00:00|405.07|400.97|405.95|401.85|406.19|402.09|404.48|400.38|627
1628154300000|2021-08-05 09:05:00|405.96|401.86|406.4|402.3|406.75|402.65|405.76|401.66|606
1628154600000|2021-08-05 09:10:00|406.43|402.33|406.5|402.4|406.56|402.46|405.79|401.69|525
1628154900000|2021-08-05 09:15:00|406.51|402.41|403.62|399.52|406.56|402.46|402.11|398.01|679
1628155200000|2021-08-05 09:20:00|403.73|399.63|402.89|398.79|404.36|400.26|402.54|398.44|753
1628155500000|2021-08-05 09:25:00|402.9|398.8|403.24|399.14|403.7|399.6|402.35|398.25|611
1628155800000|2021-08-05 09:30:00|403.3|399.2|401.68|397.58|403.51|399.41|401.45|397.35|613
1628156100000|2021-08-05 09:35:00|401.67|397.57|400.7|396.6|401.91|397.81|400.53|396.43|677
1628156400000|2021-08-05 09:40:00|400.72|396.62|402.24|398.14|402.31|398.21|400.33|396.23|573
1628156700000|2021-08-05 09:45:00|402.27|398.17|401.38|397.28|403.23|399.13|401.27|397.17|543
1628157000000|2021-08-05 09:50:00|401.41|397.31|401.27|397.17|402.09|397.99|400.65|396.55|605
1628157300000|2021-08-05 09:55:00|401.29|397.19|402.73|398.63|403.26|399.16|401.22|397.12|559
1628157600000|2021-08-05 10:00:00|402.7|398.6|403.21|399.11|404.29|400.19|402.04|397.94|666
1628157900000|2021-08-05 10:05:00|403.2|399.1|404.1|400|404.4|400.3|403.2|399.1|545
1628158200000|2021-08-05 10:10:00|404.15|400.05|404.39|400.29|404.49|400.39|403.64|399.54|488
1628158500000|2021-08-05 10:15:00|404.36|400.26|403.85|399.75|404.4|400.3|403.35|399.25|553
1628158800000|2021-08-05 10:20:00|403.88|399.78|403.69|399.59|403.93|399.83|403.4|399.3|488
1628159100000|2021-08-05 10:25:00|403.63|399.53|403.18|399.08|403.68|399.58|402.67|398.57|454
1628159400000|2021-08-05 10:30:00|403.19|399.09|402.26|398.16|403.24|399.14|401.75|397.65|499
1628159700000|2021-08-05 10:35:00|402.25|398.15|402.56|398.46|402.78|398.68|401.23|397.13|511
1628160000000|2021-08-05 10:40:00|402.69|398.59|402.34|398.24|403.07|398.97|401.65|397.55|536
1628160300000|2021-08-05 10:45:00|402.4|398.3|403.18|399.08|403.44|399.34|402.1|398|554
1628160600000|2021-08-05 10:50:00|403.27|399.17|402.34|398.24|403.62|399.52|402.33|398.23|520
1628160900000|2021-08-05 10:55:00|402.33|398.23|403.33|399.23|403.46|399.36|402.29|398.19|414
1628161200000|2021-08-05 11:00:00|403.34|399.24|402.92|398.82|403.34|399.24|402.09|397.99|389
1628161500000|2021-08-05 11:05:00|402.94|398.84|404.2|400.1|404.2|400.1|402.75|398.65|470
1628161800000|2021-08-05 11:10:00|404.22|400.12|405.98|401.88|406.03|401.93|404.13|400.03|669
1628162100000|2021-08-05 11:15:00|406.01|401.91|404.8|400.7|406.01|401.91|404.7|400.6|452
1628162400000|2021-08-05 11:20:00|404.81|400.71|404.42|400.32|404.92|400.82|403.81|399.71|464
1628162700000|2021-08-05 11:25:00|404.39|400.29|404.83|400.73|404.83|400.73|403.86|399.76|409
1628163000000|2021-08-05 11:30:00|404.82|400.72|403.8|399.7|404.82|400.72|403.48|399.38|370
1628163300000|2021-08-05 11:35:00|403.78|399.68|403.56|399.46|403.84|399.74|403.05|398.95|318
1628163600000|2021-08-05 11:40:00|403.53|399.43|403.08|398.98|403.56|399.46|402.16|398.06|456
1628163900000|2021-08-05 11:45:00|403.1|399|404.45|400.35|404.64|400.54|402.69|398.59|520
1628164200000|2021-08-05 11:50:00|404.48|400.38|402.88|398.78|404.5|400.4|402.63|398.53|542
1628164500000|2021-08-05 11:55:00|402.86|398.76|403.56|399.46|404|399.9|402.83|398.73|443
1628164800000|2021-08-05 12:00:00|403.55|399.45|405.02|400.92|405.11|401.01|402.46|398.36|538
1628165100000|2021-08-05 12:05:00|405|400.9|404.41|400.31|405.08|400.98|403.84|399.74|574
1628165400000|2021-08-05 12:10:00|404.42|400.32|404|399.9|404.69|400.59|403.79|399.69|466
1628165700000|2021-08-05 12:15:00|403.96|399.86|402.71|398.61|404.05|399.95|402.2|398.1|533
1628166000000|2021-08-05 12:20:00|402.72|398.62|404.82|400.72|404.87|400.77|402.53|398.43|462
1628166300000|2021-08-05 12:25:00|404.84|400.74|401.14|397.04|404.84|400.74|400.99|396.89|623
1628166600000|2021-08-05 12:30:00|401.19|397.09|402.5|398.4|403.91|399.81|400.92|396.82|568
1628166900000|2021-08-05 12:35:00|402.48|398.38|402.43|398.33|404.1|400|402.07|397.97|634
1628167200000|2021-08-05 12:40:00|402.46|398.36|399.31|395.21|402.91|398.81|399.27|395.17|705
1628167500000|2021-08-05 12:45:00|399.27|395.17|398.86|394.76|399.27|395.17|396.56|392.46|701
1628167800000|2021-08-05 12:50:00|398.88|394.78|399.66|395.56|399.92|395.82|398.59|394.49|578
1628168100000|2021-08-05 12:55:00|399.67|395.57|403.35|399.25|404.13|400.03|399.62|395.52|468
1628168400000|2021-08-05 13:00:00|403.27|399.17|403.79|399.69|404.07|399.97|402.66|398.56|540
1628168700000|2021-08-05 13:05:00|403.81|399.71|402.64|398.54|403.9|399.8|401.78|397.68|622
1628169000000|2021-08-05 13:10:00|402.63|398.53|401.23|397.13|402.68|398.58|400|395.9|636
1628169300000|2021-08-05 13:15:00|401.26|397.16|400.34|396.24|401.87|397.77|399.88|395.78|711
1628169600000|2021-08-05 13:20:00|400.37|396.27|400.75|396.65|400.92|396.82|399.95|395.85|578
1628169900000|2021-08-05 13:25:00|400.78|396.68|401.73|397.63|402.04|397.94|400.6|396.5|558
1628170200000|2021-08-05 13:30:00|401.74|397.64|402.74|398.64|403.32|399.22|401.71|397.61|545
1628170500000|2021-08-05 13:35:00|402.75|398.65|402.84|398.74|403.35|399.25|402.54|398.44|527
1628170800000|2021-08-05 13:40:00|402.75|398.65|401.94|397.84|402.84|398.74|401.2|397.1|554
1628171100000|2021-08-05 13:45:00|401.96|397.86|400.89|396.79|402|397.9|400.53|396.43|580
1628171400000|2021-08-05 13:50:00|400.81|396.71|401.84|397.74|401.9|397.8|400.75|396.65|501
1628171700000|2021-08-05 13:55:00|401.86|397.76|404.82|400.72|404.83|400.73|401.86|397.76|667
1628172000000|2021-08-05 14:00:00|404.8|400.7|403.48|399.38|404.82|400.72|402.6|398.5|610
1628172300000|2021-08-05 14:05:00|403.5|399.4|407.85|403.75|408.23|404.13|403.5|399.4|709
1628172600000|2021-08-05 14:10:00|407.89|403.79|409.25|405.15|409.62|405.52|406.47|402.37|627
1628172900000|2021-08-05 14:15:00|409.23|405.13|410.25|406.15|410.61|406.51|409.23|405.13|528
1628173200000|2021-08-05 14:20:00|410.29|406.19|408.77|404.67|410.33|406.23|408.4|404.3|711
1628173500000|2021-08-05 14:25:00|408.83|404.73|407.96|403.86|409.13|405.03|407.43|403.33|490
1628173800000|2021-08-05 14:30:00|407.98|403.88|408.09|403.99|408.4|404.3|407.25|403.15|635
1628174100000|2021-08-05 14:35:00|408.1|404|408.46|404.36|408.46|404.36|407.45|403.35|604
1628174400000|2021-08-05 14:40:00|408.4|404.3|409.42|405.32|410.68|406.58|408.4|404.3|642
1628174700000|2021-08-05 14:45:00|409.74|405.64|411.19|407.09|412.24|408.14|409.18|405.08|596
1628175000000|2021-08-05 14:50:00|411.21|407.11|411.31|407.21|411.87|407.77|411.09|406.99|492
1628175300000|2021-08-05 14:55:00|411.26|407.16|412.34|408.24|412.49|408.39|411.22|407.12|630
1628175600000|2021-08-05 15:00:00|412.32|408.22|411.2|407.1|412.34|408.24|410.75|406.65|451
1628175900000|2021-08-05 15:05:00|411.19|407.09|411.41|407.31|411.46|407.36|410.39|406.29|524
1628176200000|2021-08-05 15:10:00|411.42|407.32|412.5|408.4|413.02|408.92|411.26|407.16|622
1628176500000|2021-08-05 15:15:00|412.48|408.38|413.01|408.91|413.2|409.1|412.48|408.38|634
1628176800000|2021-08-05 15:20:00|413|408.9|413.29|409.19|413.67|409.57|412.3|408.2|625
1628177100000|2021-08-05 15:25:00|413.28|409.18|414.25|410.15|414.5|410.4|413.21|409.11|573
1628177400000|2021-08-05 15:30:00|414.26|410.16|414.98|410.88|415.5|411.4|414.26|410.16|614
1628177700000|2021-08-05 15:35:00|414.99|410.89|415.41|411.31|415.86|411.76|414.99|410.89|491
1628178000000|2021-08-05 15:40:00|415.43|411.33|414.63|410.53|416.2|412.1|413.83|409.73|601
1628178300000|2021-08-05 15:45:00|414.6|410.5|411.51|407.41|414.63|410.53|411.06|406.96|673
1628178600000|2021-08-05 15:50:00|411.5|407.4|411.38|407.28|412.15|408.05|409.66|405.56|544
1628178900000|2021-08-05 15:55:00|411.37|407.27|411.97|407.87|412.91|408.81|411.22|407.12|581
1628179200000|2021-08-05 16:00:00|411.89|407.79|413.4|409.3|413.43|409.33|411.55|407.45|705
1628179500000|2021-08-05 16:05:00|413.41|409.31|413.06|408.96|415.2|411.1|412.68|408.58|743
1628179800000|2021-08-05 16:10:00|413.04|408.94|412|407.9|413.6|409.5|411.73|407.63|643
1628180100000|2021-08-05 16:15:00|412.02|407.92|412.47|408.37|413.25|409.15|411.96|407.86|557
1628180400000|2021-08-05 16:20:00|412.53|408.43|412.8|408.7|413.03|408.93|412.47|408.37|490
1628180700000|2021-08-05 16:25:00|412.79|408.69|412.47|408.37|412.8|408.7|412.11|408.01|475
1628181000000|2021-08-05 16:30:00|412.49|408.39|411.97|407.87|412.56|408.46|409.91|405.81|523
1628181300000|2021-08-05 16:35:00|411.95|407.85|411.71|407.61|412.48|408.38|411.57|407.47|560
1628181600000|2021-08-05 16:40:00|411.7|407.6|412.07|407.97|412.4|408.3|411.66|407.56|411
1628181900000|2021-08-05 16:45:00|412.1|408|412.4|408.3|412.67|408.57|411.97|407.87|394
1628182200000|2021-08-05 16:50:00|412.45|408.35|413.6|409.5|413.7|409.6|412.41|408.31|595
1628182500000|2021-08-05 16:55:00|413.65|409.55|413.85|409.75|414|409.9|412.95|408.85|525
1628182800000|2021-08-05 17:00:00|413.84|409.74|415.15|411.05|416.3|412.2|413.7|409.6|591
1628183100000|2021-08-05 17:05:00|415.14|411.04|414.5|410.4|415.28|411.18|414.2|410.1|514
1628183400000|2021-08-05 17:10:00|414.46|410.36|415.11|411.01|415.3|411.2|414.29|410.19|460
1628183700000|2021-08-05 17:15:00|415.13|411.03|416.29|412.19|416.68|412.58|415.12|411.02|701
1628184000000|2021-08-05 17:20:00|416.31|412.21|417.02|412.92|417.27|413.17|416.26|412.16|582
1628184300000|2021-08-05 17:25:00|416.99|412.89|416.5|412.4|417.15|413.05|416.27|412.17|419
1628184600000|2021-08-05 17:30:00|416.51|412.41|418.7|414.6|419.29|415.19|416.47|412.37|507
1628184900000|2021-08-05 17:35:00|418.6|414.5|419.62|415.52|420.6|416.5|418.43|414.33|531
1628185200000|2021-08-05 17:40:00|419.67|415.57|419.96|415.86|420.43|416.33|419.61|415.51|532
1628185500000|2021-08-05 17:45:00|420|415.9|418.08|413.98|420.4|416.3|416.45|412.35|700
1628185800000|2021-08-05 17:50:00|418.14|414.04|419.02|414.92|419.45|415.35|418.14|414.04|572
1628186100000|2021-08-05 17:55:00|418.98|414.88|417.22|413.12|419.65|415.55|416.79|412.69|710
1628186400000|2021-08-05 18:00:00|417.19|413.09|417.03|412.93|418.32|414.22|416.3|412.2|675
1628186700000|2021-08-05 18:05:00|416.98|412.88|416.33|412.23|417.2|413.1|416.21|412.11|519
1628187000000|2021-08-05 18:10:00|416.28|412.18|416.8|412.7|416.91|412.81|416.28|412.18|336
1628187300000|2021-08-05 18:15:00|416.83|412.73|415.85|411.75|417|412.9|415.01|410.91|488
1628187600000|2021-08-05 18:20:00|415.88|411.78|416.9|412.8|417.17|413.07|415.88|411.78|426
1628187900000|2021-08-05 18:25:00|416.87|412.77|417.18|413.08|417.97|413.87|416.69|412.59|576
1628188200000|2021-08-05 18:30:00|417.19|413.09|417.23|413.13|417.7|413.6|417.19|413.09|370
1628188500000|2021-08-05 18:35:00|417.16|413.06|417.42|413.32|417.65|413.55|416.94|412.84|331
1628188800000|2021-08-05 18:40:00|417.29|413.19|417.85|413.75|418.13|414.03|417.06|412.96|464
1628189100000|2021-08-05 18:45:00|417.86|413.76|417.58|413.48|418.35|414.25|417.3|413.2|503
1628189400000|2021-08-05 18:50:00|417.59|413.49|417.22|413.12|417.59|413.49|416.74|412.64|483
1628189700000|2021-08-05 18:55:00|417.18|413.08|418.37|414.27|418.77|414.67|417.18|413.08|452
1628190000000|2021-08-05 19:00:00|418.45|414.35|419.09|414.99|419.63|415.53|418.45|414.35|386
1628190300000|2021-08-05 19:05:00|419.07|414.97|420.29|416.19|420.44|416.34|419.02|414.92|406
1628190600000|2021-08-05 19:10:00|420.28|416.18|420.73|416.63|421.03|416.93|420.23|416.13|430
1628190900000|2021-08-05 19:15:00|420.85|416.75|420.68|416.58|421.19|417.09|420.48|416.38|396
1628191200000|2021-08-05 19:20:00|420.75|416.65|421.2|417.1|421.63|417.53|420.72|416.62|450
1628191500000|2021-08-05 19:25:00|421.07|416.97|421.75|417.65|421.83|417.73|420.93|416.83|368
1628191800000|2021-08-05 19:30:00|421.71|417.61|419.7|415.6|421.8|417.7|419.62|415.52|186
1628192100000|2021-08-05 19:35:00|419.61|415.51|419.3|415.2|419.8|415.7|417.79|413.69|422
1628192400000|2021-08-05 19:40:00|419.18|415.08|419.25|415.15|419.5|415.4|418.96|414.86|207
1628192700000|2021-08-05 19:45:00|419.4|415.3|418.42|414.32|419.4|415.3|417.76|413.66|416
1628193000000|2021-08-05 19:50:00|418.34|414.24|418.3|414.2|418.98|414.88|418.04|413.94|446
1628193300000|2021-08-05 19:55:00|418.36|414.26|418.23|414.13|418.9|414.8|417.53|413.43|446
1628193600000|2021-08-05 20:00:00|418.03|413.93|418.77|414.67|419.44|415.34|418.03|413.93|489
1628193900000|2021-08-05 20:05:00|418.59|414.49|418.23|414.13|419.29|415.19|418.23|414.13|221
1628194200000|2021-08-05 20:10:00|418.39|414.29|419.88|415.78|420.47|416.37|418.22|414.12|440
1628194500000|2021-08-05 20:15:00|419.9|415.8|421.04|416.94|421.4|417.3|419.9|415.8|483
1628194800000|2021-08-05 20:20:00|421.07|416.97|421.33|417.23|421.36|417.26|420.61|416.51|347
1628195100000|2021-08-05 20:25:00|421.32|417.22|421.54|417.44|422.05|417.95|421.31|417.21|364
1628195400000|2021-08-05 20:30:00|421.53|417.43|421.8|417.7|422.33|418.23|421.51|417.41|421
1628195700000|2021-08-05 20:35:00|421.81|417.71|421.77|417.67|422.29|418.19|421.33|417.23|245
1628196000000|2021-08-05 20:40:00|421.75|417.65|422.05|417.95|422.27|418.17|420.92|416.82|288
1628196300000|2021-08-05 20:45:00|422|417.9|421.91|417.81|422.09|417.99|421.79|417.69|222
1628196600000|2021-08-05 20:50:00|421.84|417.74|422.04|417.94|422.06|417.96|421.77|417.67|185
1628196900000|2021-08-05 20:55:00|422|417.9|421.96|417.86|422.12|418.02|421.63|417.53|237
1628197200000|2021-08-05 21:00:00|421.97|417.87|421.98|417.88|422.31|418.21|421.88|417.78|316
1628197500000|2021-08-05 21:05:00|422|417.9|421.78|417.68|422.07|417.97|421.62|417.52|148
1628197800000|2021-08-05 21:10:00|421.73|417.63|421.76|417.66|421.82|417.72|421.64|417.54|89
1628198100000|2021-08-05 21:15:00|421.68|417.58|420.55|416.45|421.81|417.71|420.47|416.37|145
1628198400000|2021-08-05 21:20:00|420.51|416.41|421.24|417.14|421.42|417.32|420.36|416.26|218
1628198700000|2021-08-05 21:25:00|421.14|417.04|421.52|417.42|421.71|417.61|421.04|416.94|188
1628199000000|2021-08-05 21:30:00|421.51|417.41|422.59|418.49|422.63|418.53|421.4|417.3|335
1628199300000|2021-08-05 21:35:00|422.58|418.48|423.2|419.1|423.25|419.15|422.43|418.33|368
1628199600000|2021-08-05 21:40:00|423.03|418.93|423.7|419.6|423.75|419.65|422.99|418.89|374
1628199900000|2021-08-05 21:45:00|423.47|419.37|421.85|417.75|423.65|419.55|421.51|417.41|431
1628200200000|2021-08-05 21:50:00|421.8|417.7|421.42|417.32|421.85|417.75|421.06|416.96|371
1628200500000|2021-08-05 21:55:00|421.44|417.34|422.3|418.2|422.54|418.44|421.39|417.29|396
1628200800000|2021-08-05 22:00:00|422.45|418.35|422.24|418.14|423.32|419.22|421.91|417.81|235
1628201100000|2021-08-05 22:05:00|422.4|418.3|422.38|418.28|422.79|418.69|422.2|418.1|179
1628201400000|2021-08-05 22:10:00|422.27|418.17|421.75|417.65|422.6|418.5|421.5|417.4|171
1628201700000|2021-08-05 22:15:00|421.56|417.46|421.68|417.58|422.69|418.59|421.56|417.46|343
1628202000000|2021-08-05 22:20:00|421.52|417.42|419.94|415.84|421.7|417.6|418.83|414.73|424
1628202300000|2021-08-05 22:25:00|419.91|415.81|420.5|416.4|421.3|417.2|419.9|415.8|398
1628202600000|2021-08-05 22:30:00|420.47|416.37|420.54|416.44|421.23|417.13|420.45|416.35|265
1628202900000|2021-08-05 22:35:00|420.51|416.41|421.21|417.11|421.21|417.11|420.36|416.26|291
1628203200000|2021-08-05 22:40:00|421.12|417.02|420.85|416.75|421.29|417.19|420.85|416.75|223
1628203500000|2021-08-05 22:45:00|420.82|416.72|421.65|417.55|421.69|417.59|420.82|416.72|324
1628203800000|2021-08-05 22:50:00|421.66|417.56|421.2|417.1|421.71|417.61|421.05|416.95|302
1628204100000|2021-08-05 22:55:00|421.05|416.95|421.17|417.07|421.24|417.14|420.87|416.77|216
1628204400000|2021-08-05 23:00:00|421.2|417.1|421.68|417.58|421.69|417.59|421.04|416.94|354
1628204700000|2021-08-05 23:05:00|421.66|417.56|422.62|418.52|422.67|418.57|421.38|417.28|289
1628205000000|2021-08-05 23:10:00|422.63|418.53|423.11|419.01|423.37|419.27|422.63|418.53|323
1628205300000|2021-08-05 23:15:00|422.78|418.68|422.65|418.55|423.09|418.99|422.64|418.54|230
1628205600000|2021-08-05 23:20:00|422.66|418.56|423.5|419.4|423.53|419.43|422.66|418.56|427
1628205900000|2021-08-05 23:25:00|423.4|419.3|421.54|417.44|423.41|419.31|421.37|417.27|380
1628206200000|2021-08-05 23:30:00|421.6|417.5|421.36|417.26|421.64|417.54|421|416.9|351
1628206500000|2021-08-05 23:35:00|421.4|417.3|421.7|417.6|421.79|417.69|421.26|417.16|278
1628206800000|2021-08-05 23:40:00|421.58|417.48|421.83|417.73|422.09|417.99|421.46|417.36|236
1628207100000|2021-08-05 23:45:00|421.74|417.64|421.08|416.98|421.83|417.73|420.12|416.02|405
1628207400000|2021-08-05 23:50:00|421.1|417|420.72|416.62|421.84|417.74|420.6|416.5|387
1628207700000|2021-08-05 23:55:00|420.7|416.6|421.1|417|421.27|417.17|420.63|416.53|333
1628208000000|2021-08-06 00:00:00|421.11|417.01|422.81|418.71|423.52|419.42|420.7|416.6|522
1628208300000|2021-08-06 00:05:00|422.8|418.7|418.9|414.8|422.81|418.71|418.56|414.46|675
1628208600000|2021-08-06 00:10:00|418.92|414.82|421.05|416.95|421.45|417.35|418.58|414.48|577
1628208900000|2021-08-06 00:15:00|421.1|417|422.86|418.76|423.7|419.6|421.05|416.95|557
1628209200000|2021-08-06 00:20:00|422.9|418.8|420.38|416.28|423.63|419.53|419.95|415.85|609
1628209500000|2021-08-06 00:25:00|420.34|416.24|419.43|415.33|420.51|416.41|418.41|414.31|579
1628209800000|2021-08-06 00:30:00|419.47|415.37|421.48|417.38|421.48|417.38|419.14|415.04|484
1628210100000|2021-08-06 00:35:00|421.47|417.37|421.15|417.05|422.15|418.05|421.15|417.05|472
1628210400000|2021-08-06 00:40:00|421.19|417.09|419.43|415.33|421.21|417.11|419.27|415.17|491
1628210700000|2021-08-06 00:45:00|419.4|415.3|418.24|414.14|419.65|415.55|417.7|413.6|605
1628211000000|2021-08-06 00:50:00|418.19|414.09|416.64|412.54|419.9|415.8|415.83|411.73|670
1628211300000|2021-08-06 00:55:00|416.93|412.83|417.64|413.54|418.14|414.04|416.72|412.62|485
1628211600000|2021-08-06 01:00:00|417.62|413.52|417.66|413.56|419.39|415.29|417.54|413.44|559
1628211900000|2021-08-06 01:05:00|417.69|413.59|417.77|413.67|418.52|414.42|417.29|413.19|277
1628212200000|2021-08-06 01:10:00|417.75|413.65|416.36|412.26|417.87|413.77|416.11|412.01|478
1628212500000|2021-08-06 01:15:00|416.37|412.27|417.38|413.28|417.77|413.67|416.06|411.96|547
1628212800000|2021-08-06 01:20:00|417.41|413.31|417.13|413.03|417.97|413.87|416.9|412.8|455
1628213100000|2021-08-06 01:25:00|417.35|413.25|416.93|412.83|417.88|413.78|416.46|412.36|426
1628213400000|2021-08-06 01:30:00|416.94|412.84|418.63|414.53|418.67|414.57|416.82|412.72|474
1628213700000|2021-08-06 01:35:00|418.64|414.54|417.55|413.45|419|414.9|417.39|413.29|576
1628214000000|2021-08-06 01:40:00|417.5|413.4|417.9|413.8|418.01|413.91|417.13|413.03|439
1628214300000|2021-08-06 01:45:00|417.89|413.79|418.71|414.61|418.95|414.85|417.57|413.47|455
1628214600000|2021-08-06 01:50:00|418.7|414.6|418.95|414.85|419.25|415.15|418.5|414.4|477
1628214900000|2021-08-06 01:55:00|418.94|414.84|418.82|414.72|419.03|414.93|418.64|414.54|446
1628215200000|2021-08-06 02:00:00|418.87|414.77|418.55|414.45|418.88|414.78|418.16|414.06|295
1628215500000|2021-08-06 02:05:00|418.48|414.38|418.15|414.05|418.9|414.8|417.96|413.86|307
1628215800000|2021-08-06 02:10:00|418.08|413.98|417.64|413.54|418.31|414.21|417.55|413.45|290
1628216100000|2021-08-06 02:15:00|417.5|413.4|417.3|413.2|418.35|414.25|417.16|413.06|460
1628216400000|2021-08-06 02:20:00|417.29|413.19|417.32|413.22|418.1|414|417.18|413.08|391
1628216700000|2021-08-06 02:25:00|417.17|413.07|417.8|413.7|418.04|413.94|417.13|413.03|332
1628217000000|2021-08-06 02:30:00|417.81|413.71|417.39|413.29|418.87|414.77|417.28|413.18|417
1628217300000|2021-08-06 02:35:00|417.38|413.28|417.37|413.27|417.95|413.85|417.04|412.94|286
1628217600000|2021-08-06 02:40:00|417.17|413.07|416.38|412.28|417.32|413.22|416.22|412.12|254
1628217900000|2021-08-06 02:45:00|416.25|412.15|416.26|412.16|416.91|412.81|416.24|412.14|481
1628218200000|2021-08-06 02:50:00|416.25|412.15|416.41|412.31|417.04|412.94|415.84|411.74|461
1628218500000|2021-08-06 02:55:00|416.42|412.32|416.52|412.42|417.32|413.22|416.35|412.25|445
1628218800000|2021-08-06 03:00:00|416.6|412.5|417.61|413.51|417.8|413.7|416.17|412.07|446
1628219100000|2021-08-06 03:05:00|417.62|413.52|417.56|413.46|417.78|413.68|417.2|413.1|375
1628219400000|2021-08-06 03:10:00|417.55|413.45|417.4|413.3|417.71|413.61|417.23|413.13|271
1628219700000|2021-08-06 03:15:00|417.45|413.35|419.38|415.28|419.55|415.45|417.24|413.14|427
1628220000000|2021-08-06 03:20:00|419.39|415.29|419.42|415.32|419.53|415.43|418.93|414.83|396
1628220300000|2021-08-06 03:25:00|419.45|415.35|418.05|413.95|419.58|415.48|417.86|413.76|397
1628220600000|2021-08-06 03:30:00|418|413.9|418.47|414.37|418.63|414.53|417.8|413.7|545
1628220900000|2021-08-06 03:35:00|418.44|414.34|418.08|413.98|418.67|414.57|418.04|413.94|423
1628221200000|2021-08-06 03:40:00|418.11|414.01|417.91|413.81|418.2|414.1|417.27|413.17|418
1628221500000|2021-08-06 03:45:00|417.9|413.8|415.95|411.85|418.28|414.18|415.59|411.49|478
1628221800000|2021-08-06 03:50:00|415.93|411.83|416.55|412.45|416.68|412.58|415.93|411.83|368
1628222100000|2021-08-06 03:55:00|416.5|412.4|416.4|412.3|416.85|412.75|415.99|411.89|279
1628222400000|2021-08-06 04:00:00|416.45|412.35|417.76|413.66|418.65|414.55|416.07|411.97|466
1628222700000|2021-08-06 04:05:00|417.77|413.67|417.26|413.16|417.77|413.67|417.1|413|303
1628223000000|2021-08-06 04:10:00|417.3|413.2|416.19|412.09|417.43|413.33|416.1|412|330
1628223300000|2021-08-06 04:15:00|416.24|412.14|416.05|411.95|416.92|412.82|416.05|411.95|312
1628223600000|2021-08-06 04:20:00|416.1|412|415.5|411.4|416.15|412.05|415.46|411.36|342
1628223900000|2021-08-06 04:25:00|415.48|411.38|415.69|411.59|415.97|411.87|414.46|410.36|482
1628224200000|2021-08-06 04:30:00|415.7|411.6|415.47|411.37|415.79|411.69|415.37|411.27|312
1628224500000|2021-08-06 04:35:00|415.49|411.39|416.31|412.21|416.31|412.21|415.22|411.12|324
1628224800000|2021-08-06 04:40:00|416.33|412.23|416.5|412.4|417.04|412.94|416.3|412.2|416
1628225100000|2021-08-06 04:45:00|416.51|412.41|415.91|411.81|416.79|412.69|415.31|411.21|408
1628225400000|2021-08-06 04:50:00|415.96|411.86|416.19|412.09|416.48|412.38|415.91|411.81|377
1628225700000|2021-08-06 04:55:00|416.16|412.06|416.27|412.17|416.32|412.22|416.02|411.92|306
1628226000000|2021-08-06 05:00:00|416.28|412.18|417.09|412.99|417.64|413.54|415.8|411.7|453
1628226300000|2021-08-06 05:05:00|417.04|412.94|416.92|412.82|417.4|413.3|416.73|412.63|222
1628226600000|2021-08-06 05:10:00|416.95|412.85|417.02|412.92|417.91|413.81|416.91|412.81|341
1628226900000|2021-08-06 05:15:00|417.11|413.01|416.64|412.54|417.35|413.25|416.42|412.32|352
1628227200000|2021-08-06 05:20:00|416.63|412.53|416.84|412.74|416.92|412.82|416.41|412.31|217
1628227500000|2021-08-06 05:25:00|416.87|412.77|417|412.9|417.51|413.41|416.78|412.68|299
1628227800000|2021-08-06 05:30:00|417.01|412.91|418.5|414.4|418.59|414.49|416.85|412.75|361
1628228100000|2021-08-06 05:35:00|418.53|414.43|418.81|414.71|419.15|415.05|418.31|414.21|420
1628228400000|2021-08-06 05:40:00|418.8|414.7|418.83|414.73|419.06|414.96|418.48|414.38|394
1628228700000|2021-08-06 05:45:00|418.86|414.76|419.26|415.16|419.26|415.16|418.61|414.51|302
1628229000000|2021-08-06 05:50:00|419.29|415.19|419.94|415.84|420.03|415.93|419.27|415.17|387
1628229300000|2021-08-06 05:55:00|419.95|415.85|419.65|415.55|419.98|415.88|419.48|415.38|253
1628229600000|2021-08-06 06:00:00|419.7|415.6|419|414.9|419.72|415.62|418.91|414.81|239
1628229900000|2021-08-06 06:05:00|418.97|414.87|419.06|414.96|419.15|415.05|418.91|414.81|311
1628230200000|2021-08-06 06:10:00|419.08|414.98|419.44|415.34|419.5|415.4|418.91|414.81|294
1628230500000|2021-08-06 06:15:00|419.45|415.35|421.66|417.56|421.91|417.81|419.43|415.33|729
1628230800000|2021-08-06 06:20:00|421.68|417.58|421.4|417.3|421.69|417.59|421.19|417.09|493
1628231100000|2021-08-06 06:25:00|421.43|417.33|421.1|417|421.43|417.33|420.55|416.45|430
1628231400000|2021-08-06 06:30:00|421.05|416.95|420.06|415.96|421.05|416.95|419.87|415.77|480
1628231700000|2021-08-06 06:35:00|420.15|416.05|419.53|415.43|420.15|416.05|419.18|415.08|383
1628232000000|2021-08-06 06:40:00|419.52|415.42|419.32|415.22|419.65|415.55|418.98|414.88|342
1628232300000|2021-08-06 06:45:00|419.35|415.25|418.42|414.32|419.57|415.47|418.17|414.07|496
1628232600000|2021-08-06 06:50:00|418.41|414.31|419.6|415.5|419.74|415.64|418.4|414.3|322
1628232900000|2021-08-06 06:55:00|419.65|415.55|419.9|415.8|420.54|416.44|419.4|415.3|629
1628233200000|2021-08-06 07:00:00|419.89|415.79|420.07|415.97|420.15|416.05|419.1|415|527
1628233500000|2021-08-06 07:05:00|420.04|415.94|419.58|415.48|420.09|415.99|419.09|414.99|525
1628233800000|2021-08-06 07:10:00|419.57|415.47|418.93|414.83|419.72|415.62|418.9|414.8|487
1628234100000|2021-08-06 07:15:00|418.94|414.84|418.58|414.48|419.42|415.32|418.45|414.35|486
1628234400000|2021-08-06 07:20:00|418.61|414.51|417.99|413.89|418.66|414.56|417.47|413.37|479
1628234700000|2021-08-06 07:25:00|417.96|413.86|417.92|413.82|418.21|414.11|417.78|413.68|419
1628235000000|2021-08-06 07:30:00|417.96|413.86|418.58|414.48|418.63|414.53|417.9|413.8|379
1628235300000|2021-08-06 07:35:00|418.62|414.52|418.4|414.3|418.9|414.8|418.21|414.11|355
1628235600000|2021-08-06 07:40:00|418.37|414.27|418.51|414.41|418.71|414.61|418.37|414.27|340
1628235900000|2021-08-06 07:45:00|418.47|414.37|418.13|414.03|418.51|414.41|417.92|413.82|381
1628236200000|2021-08-06 07:50:00|418.07|413.97|418.21|414.11|418.37|414.27|418.07|413.97|326
1628236500000|2021-08-06 07:55:00|418.22|414.12|417.98|413.88|418.26|414.16|417.87|413.77|407
1628236800000|2021-08-06 08:00:00|417.97|413.87|417.27|413.17|418.44|414.34|417.03|412.93|462
1628237100000|2021-08-06 08:05:00|417.3|413.2|418.33|414.23|418.45|414.35|417.28|413.18|447
1628237400000|2021-08-06 08:10:00|418.3|414.2|418.42|414.32|418.87|414.77|418.26|414.16|337
1628237700000|2021-08-06 08:15:00|418.4|414.3|417.97|413.87|418.66|414.56|417.72|413.62|401
1628238000000|2021-08-06 08:20:00|418|413.9|418.01|413.91|418.12|414.02|417.72|413.62|316
1628238300000|2021-08-06 08:25:00|418.03|413.93|417.9|413.8|418.03|413.93|417.23|413.13|289
1628238600000|2021-08-06 08:30:00|417.88|413.78|417.22|413.12|417.88|413.78|417.19|413.09|183
1628238900000|2021-08-06 08:35:00|417.24|413.14|417.51|413.41|417.52|413.42|417.15|413.05|275
1628239200000|2021-08-06 08:40:00|417.5|413.4|417.95|413.85|418.05|413.95|417.46|413.36|340
1628239500000|2021-08-06 08:45:00|417.96|413.86|418.86|414.76|419.12|415.02|417.94|413.84|419
1628239800000|2021-08-06 08:50:00|418.85|414.75|418.92|414.82|418.98|414.88|418.5|414.4|273
1628240100000|2021-08-06 08:55:00|418.9|414.8|418.8|414.7|418.92|414.82|418.25|414.15|367
1628240400000|2021-08-06 09:00:00|418.81|414.71|418|413.9|418.82|414.72|417.76|413.66|337
1628240700000|2021-08-06 09:05:00|418.01|413.91|417.86|413.76|418.02|413.92|417.2|413.1|345
1628241000000|2021-08-06 09:10:00|417.84|413.74|418.54|414.44|418.64|414.54|417.64|413.54|321
1628241300000|2021-08-06 09:15:00|418.57|414.47|418.21|414.11|418.57|414.47|417.93|413.83|339
1628241600000|2021-08-06 09:20:00|418.22|414.12|418.66|414.56|418.69|414.59|418.14|414.04|417
1628241900000|2021-08-06 09:25:00|418.65|414.55|418.51|414.41|418.73|414.63|418.1|414|336
1628242200000|2021-08-06 09:30:00|418.52|414.42|418.42|414.32|418.55|414.45|418.26|414.16|202
1628242500000|2021-08-06 09:35:00|418.5|414.4|416.97|412.87|418.5|414.4|416.55|412.45|424
1628242800000|2021-08-06 09:40:00|416.96|412.86|416.85|412.75|417.1|413|416.2|412.1|484
1628243100000|2021-08-06 09:45:00|416.8|412.7|416.61|412.51|416.86|412.76|416.33|412.23|250
1628243400000|2021-08-06 09:50:00|416.67|412.57|416.18|412.08|416.67|412.57|415.94|411.84|377
1628243700000|2021-08-06 09:55:00|416.2|412.1|415.8|411.7|416.7|412.6|415.68|411.58|438
1628244000000|2021-08-06 10:00:00|415.75|411.65|416.62|412.52|416.68|412.58|415.24|411.14|434
1628244300000|2021-08-06 10:05:00|416.6|412.5|414.4|410.3|416.6|412.5|413.71|409.61|471
1628244600000|2021-08-06 10:10:00|414.41|410.31|414.37|410.27|414.41|410.31|413.48|409.38|573
1628244900000|2021-08-06 10:15:00|414.25|410.15|414.91|410.81|415.38|411.28|413.95|409.85|505
1628245200000|2021-08-06 10:20:00|414.84|410.74|414.45|410.35|414.92|410.82|414.15|410.05|416
1628245500000|2021-08-06 10:25:00|414.48|410.38|415.24|411.14|415.37|411.27|414.45|410.35|371
1628245800000|2021-08-06 10:30:00|415.22|411.12|415.17|411.07|415.24|411.14|414.39|410.29|370
1628246100000|2021-08-06 10:35:00|415.18|411.08|416.15|412.05|416.15|412.05|414.7|410.6|424
1628246400000|2021-08-06 10:40:00|416.16|412.06|415.58|411.48|416.18|412.08|415.3|411.2|434
1628246700000|2021-08-06 10:45:00|415.62|411.52|418.01|413.91|418.01|413.91|415.3|411.2|516
1628247000000|2021-08-06 10:50:00|418|413.9|416.68|412.58|418|413.9|416.65|412.55|378
1628247300000|2021-08-06 10:55:00|416.69|412.59|416.36|412.26|416.7|412.6|416.14|412.04|292
1628247600000|2021-08-06 11:00:00|416.35|412.25|414.73|410.63|416.4|412.3|414.66|410.56|360
1628247900000|2021-08-06 11:05:00|414.77|410.67|414.94|410.84|415.1|411|414.67|410.57|415
1628248200000|2021-08-06 11:10:00|414.95|410.85|415.13|411.03|415.4|411.3|414.85|410.75|297
1628248500000|2021-08-06 11:15:00|415.12|411.02|414.7|410.6|415.2|411.1|414.61|410.51|305
1628248800000|2021-08-06 11:20:00|414.75|410.65|414.26|410.16|414.9|410.8|414.06|409.96|328
1628249100000|2021-08-06 11:25:00|414.27|410.17|415|410.9|415.03|410.93|414.13|410.03|506
1628249400000|2021-08-06 11:30:00|414.99|410.89|415.81|411.71|415.82|411.72|414.67|410.57|464
1628249700000|2021-08-06 11:35:00|415.83|411.73|415.35|411.25|415.83|411.73|415.05|410.95|299
1628250000000|2021-08-06 11:40:00|415.33|411.23|414.69|410.59|415.4|411.3|414.52|410.42|297
1628250300000|2021-08-06 11:45:00|414.68|410.58|415.15|411.05|415.23|411.13|414.38|410.28|341
1628250600000|2021-08-06 11:50:00|415.17|411.07|414.44|410.34|415.24|411.14|414.23|410.13|478
1628250900000|2021-08-06 11:55:00|414.43|410.33|414.02|409.92|414.45|410.35|413.98|409.88|437
1628251200000|2021-08-06 12:00:00|414.01|409.91|413.43|409.33|414.3|410.2|412.79|408.69|517
1628251500000|2021-08-06 12:05:00|413.42|409.32|414.42|410.32|414.59|410.49|412.3|408.2|572
1628251800000|2021-08-06 12:10:00|414.43|410.33|416.68|412.58|417.49|413.39|414.35|410.25|711
1628252100000|2021-08-06 12:15:00|416.69|412.59|417.58|413.48|417.82|413.72|416.13|412.03|680
1628252400000|2021-08-06 12:20:00|417.57|413.47|417.06|412.96|417.7|413.6|416.56|412.46|480
1628252700000|2021-08-06 12:25:00|417.01|412.91|417.95|413.85|418.05|413.95|416.94|412.84|452
1628253000000|2021-08-06 12:30:00|418|413.9|418.2|414.1|418.21|414.11|417.3|413.2|454
1628253300000|2021-08-06 12:35:00|418.16|414.06|417.35|413.25|418.28|414.18|417|412.9|357
1628253600000|2021-08-06 12:40:00|417.34|413.24|416.82|412.72|417.4|413.3|416.55|412.45|438
1628253900000|2021-08-06 12:45:00|416.83|412.73|417.14|413.04|417.7|413.6|416.04|411.94|548
1628254200000|2021-08-06 12:50:00|417.16|413.06|418.24|414.14|418.59|414.49|416.3|412.2|450
1628254500000|2021-08-06 12:55:00|418.23|414.13|417.83|413.73|418.28|414.18|417.12|413.02|323
1628254800000|2021-08-06 13:00:00|417.84|413.74|417.94|413.84|418|413.9|417.21|413.11|423
1628255100000|2021-08-06 13:05:00|417.96|413.86|419.56|415.46|419.6|415.5|417.6|413.5|509
1628255400000|2021-08-06 13:10:00|419.58|415.48|420.43|416.33|420.44|416.34|419.47|415.37|455
1628255700000|2021-08-06 13:15:00|420.46|416.36|420.48|416.38|420.59|416.49|419.86|415.76|380
1628256000000|2021-08-06 13:20:00|420.5|416.4|420.2|416.1|420.55|416.45|420.05|415.95|418
1628256300000|2021-08-06 13:25:00|420.19|416.09|419.98|415.88|420.31|416.21|419.75|415.65|438
1628256600000|2021-08-06 13:30:00|419.95|415.85|419.32|415.22|420|415.9|418.88|414.78|296
1628256900000|2021-08-06 13:35:00|419.37|415.27|420.72|416.62|420.77|416.67|419.03|414.93|420
1628257200000|2021-08-06 13:40:00|420.69|416.59|420.91|416.81|420.92|416.82|420.27|416.17|199
1628257500000|2021-08-06 13:45:00|420.9|416.8|420.7|416.6|420.91|416.81|419.73|415.63|438
1628257800000|2021-08-06 13:50:00|420.71|416.61|419.89|415.79|420.73|416.63|419.5|415.4|426
1628258100000|2021-08-06 13:55:00|419.9|415.8|420.31|416.21|420.5|416.4|419.3|415.2|455
1628258400000|2021-08-06 14:00:00|420.33|416.23|418.96|414.86|420.46|416.36|418.59|414.49|440
1628258700000|2021-08-06 14:05:00|418.94|414.84|419.94|415.84|419.94|415.84|418.89|414.79|391
1628259000000|2021-08-06 14:10:00|419.96|415.86|419.84|415.74|420.42|416.32|419.7|415.6|343
1628259300000|2021-08-06 14:15:00|419.85|415.75|419.68|415.58|419.91|415.81|419.2|415.1|371
1628259600000|2021-08-06 14:20:00|419.69|415.59|419.16|415.06|419.79|415.69|419.03|414.93|352
1628259900000|2021-08-06 14:25:00|419.2|415.1|419.44|415.34|419.52|415.42|419.03|414.93|326
1628260200000|2021-08-06 14:30:00|419.41|415.31|419.91|415.81|419.92|415.82|419.16|415.06|328
1628260500000|2021-08-06 14:35:00|419.93|415.83|420.99|416.89|421.07|416.97|419.93|415.83|320
1628260800000|2021-08-06 14:40:00|420.92|416.82|421.01|416.91|421.17|417.07|420.9|416.8|216
1628261100000|2021-08-06 14:45:00|421.03|416.93|422.32|418.22|422.39|418.29|421|416.9|263
1628261400000|2021-08-06 14:50:00|422.31|418.21|421.74|417.64|422.51|418.41|421.6|417.5|259
1628261700000|2021-08-06 14:55:00|421.73|417.63|420.98|416.88|421.82|417.72|420.5|416.4|334
1628262000000|2021-08-06 15:00:00|420.95|416.85|420.59|416.49|420.95|416.85|419.41|415.31|504
1628262300000|2021-08-06 15:05:00|420.55|416.45|420.98|416.88|420.98|416.88|420.16|416.06|335
1628262600000|2021-08-06 15:10:00|420.97|416.87|421.54|417.44|421.54|417.44|420.51|416.41|305
1628262900000|2021-08-06 15:15:00|421.52|417.42|426.15|422.05|426.99|422.89|421.4|417.3|714
1628263200000|2021-08-06 15:20:00|426.22|422.12|425.82|421.72|427.4|423.3|425.25|421.15|697
1628263500000|2021-08-06 15:25:00|425.86|421.76|427.06|422.96|427.29|423.19|425.48|421.38|679
1628263800000|2021-08-06 15:30:00|427.14|423.04|425.19|421.09|427.96|423.86|425.01|420.91|705
1628264100000|2021-08-06 15:35:00|425.18|421.08|426.42|422.32|426.43|422.33|425.18|421.08|532
1628264400000|2021-08-06 15:40:00|426.4|422.3|427.76|423.66|428.11|424.01|426.25|422.15|629
1628264700000|2021-08-06 15:45:00|427.71|423.61|428|423.9|428.19|424.09|427|422.9|565
1628265000000|2021-08-06 15:50:00|427.86|423.76|427.86|423.76|428.28|424.18|427.5|423.4|521
1628265300000|2021-08-06 15:55:00|427.85|423.75|429.05|424.95|429.62|425.52|427.3|423.2|590
1628265600000|2021-08-06 16:00:00|429|424.9|431.07|426.97|431.92|427.82|428.91|424.81|632
1628265900000|2021-08-06 16:05:00|430.96|426.86|431.41|427.31|431.55|427.45|429.83|425.73|320
1628266200000|2021-08-06 16:10:00|431.37|427.27|431.63|427.53|432.14|428.04|431.37|427.27|130
1628266500000|2021-08-06 16:15:00|430.21|426.11|431.35|427.25|431.68|427.58|429.43|425.33|554
1628266800000|2021-08-06 16:20:00|431.39|427.29|431.86|427.76|431.95|427.85|429.85|425.75|636
1628267100000|2021-08-06 16:25:00|431.78|427.68|435.25|431.15|436.24|432.14|431.75|427.65|786
1628267400000|2021-08-06 16:30:00|435.26|431.16|432.7|428.6|435.71|431.61|431.71|427.61|775
1628267700000|2021-08-06 16:35:00|432.68|428.58|433.31|429.21|433.96|429.86|432.68|428.58|700
1628268000000|2021-08-06 16:40:00|433.34|429.24|431.36|427.26|433.44|429.34|429.82|425.72|503
1628268300000|2021-08-06 16:45:00|431.38|427.28|430.21|426.11|432.21|428.11|429.14|425.04|682
1628268600000|2021-08-06 16:50:00|430.25|426.15|430.94|426.84|431.06|426.96|429.27|425.17|663
1628268900000|2021-08-06 16:55:00|430.97|426.87|430.75|426.65|431.2|427.1|430.33|426.23|451
1628269200000|2021-08-06 17:00:00|430.8|426.7|431.96|427.86|434.51|430.41|430.77|426.67|624
1628269500000|2021-08-06 17:05:00|431.97|427.87|432.77|428.67|433.17|429.07|431.96|427.86|499
1628269800000|2021-08-06 17:10:00|432.8|428.7|432.87|428.77|433.18|429.08|432.49|428.39|414
1628270100000|2021-08-06 17:15:00|432.85|428.75|433|428.9|433.88|429.78|432.79|428.69|437
1628270400000|2021-08-06 17:20:00|433.05|428.95|433.7|429.6|433.97|429.87|432.9|428.8|367
1628270700000|2021-08-06 17:25:00|433.72|429.62|433.7|429.6|434.01|429.91|433.4|429.3|544
1628271000000|2021-08-06 17:30:00|433.73|429.63|432.58|428.48|433.74|429.64|432.33|428.23|584
1628271300000|2021-08-06 17:35:00|432.63|428.53|433.08|428.98|433.26|429.16|432.26|428.16|499
1628271600000|2021-08-06 17:40:00|433.12|429.02|435.77|431.67|435.77|431.67|433.07|428.97|577
1628271900000|2021-08-06 17:45:00|435.78|431.68|434.6|430.5|435.89|431.79|434.3|430.2|671
1628272200000|2021-08-06 17:50:00|434.55|430.45|434.6|430.5|435.9|431.8|434.34|430.24|607
1628272500000|2021-08-06 17:55:00|434.61|430.51|435.82|431.72|435.98|431.88|434.3|430.2|546
1628272800000|2021-08-06 18:00:00|435.76|431.66|434.72|430.62|436.05|431.95|434.03|429.93|539
1628273100000|2021-08-06 18:05:00|434.71|430.61|435.47|431.37|435.75|431.65|434.71|430.61|579
1628273400000|2021-08-06 18:10:00|435.51|431.41|433.76|429.66|435.69|431.59|433.76|429.66|304
1628273700000|2021-08-06 18:15:00|433.55|429.45|435.86|431.76|435.98|431.88|433.34|429.24|556
1628274000000|2021-08-06 18:20:00|435.84|431.74|434.83|430.73|436.08|431.98|434.4|430.3|343
1628274300000|2021-08-06 18:25:00|434.91|430.81|434.38|430.28|435.56|431.46|434.32|430.22|518
1628274600000|2021-08-06 18:30:00|434.32|430.22|434.7|430.6|435.01|430.91|434.32|430.22|432
1628274900000|2021-08-06 18:35:00|434.71|430.61|434.3|430.2|434.74|430.64|434.11|430.01|277
1628275200000|2021-08-06 18:40:00|434.28|430.18|434.43|430.33|434.68|430.58|434.28|430.18|292
1628275500000|2021-08-06 18:45:00|434.4|430.3|433.19|429.09|434.61|430.51|432.51|428.41|437
1628275800000|2021-08-06 18:50:00|433.18|429.08|434.04|429.94|434.12|430.02|433.13|429.03|423
1628276100000|2021-08-06 18:55:00|434.03|429.93|434.78|430.68|434.81|430.71|433.93|429.83|339
1628276400000|2021-08-06 19:00:00|434.87|430.77|435.45|431.35|435.92|431.82|434.87|430.77|431
1628276700000|2021-08-06 19:05:00|435.44|431.34|436.18|432.08|436.27|432.17|435.38|431.28|302
1628277000000|2021-08-06 19:10:00|436.3|432.2|435.59|431.49|436.45|432.35|435.44|431.34|488
1628277300000|2021-08-06 19:15:00|435.68|431.58|436.59|432.49|437.05|432.95|435.64|431.54|410
1628277600000|2021-08-06 19:20:00|436.58|432.48|435.68|431.58|436.72|432.62|435.28|431.18|497
1628277900000|2021-08-06 19:25:00|435.69|431.59|436.17|432.07|436.4|432.3|435.67|431.57|325
1628278200000|2021-08-06 19:30:00|436.09|431.99|436.29|432.19|436.81|432.71|435.9|431.8|389
1628278500000|2021-08-06 19:35:00|436.3|432.2|436.4|432.3|436.51|432.41|435.9|431.8|253
1628278800000|2021-08-06 19:40:00|436.33|432.23|437.21|433.11|437.23|433.13|436.33|432.23|341
1628279100000|2021-08-06 19:45:00|437.22|433.12|434.79|430.69|437.3|433.2|434.67|430.57|524
1628279400000|2021-08-06 19:50:00|434.8|430.7|435.1|431|435.71|431.61|434.74|430.64|454
1628279700000|2021-08-06 19:55:00|435.09|430.99|435.1|431|435.32|431.22|433.92|429.82|418
1628280000000|2021-08-06 20:00:00|435.07|430.97|435.99|431.89|435.99|431.89|435.07|430.97|458
1628280300000|2021-08-06 20:05:00|435.98|431.88|435.66|431.56|436.4|432.3|435.42|431.32|450
1628280600000|2021-08-06 20:10:00|435.67|431.57|435.31|431.21|436.15|432.05|434.93|430.83|546
1628280900000|2021-08-06 20:15:00|435.3|431.2|434.41|430.31|436.04|431.94|434.41|430.31|516
1628281200000|2021-08-06 20:20:00|434.42|430.32|434.22|430.12|435.15|431.05|434.16|430.06|423
1628281500000|2021-08-06 20:25:00|434.2|430.1|432.31|428.21|434.34|430.24|430.69|426.59|742
1628281800000|2021-08-06 20:30:00|432.3|428.2|433.81|429.71|433.99|429.89|432.28|428.18|601
1628282100000|2021-08-06 20:35:00|433.8|429.7|434.37|430.27|434.42|430.32|433.65|429.55|496
1628282400000|2021-08-06 20:40:00|434.35|430.25|434.22|430.12|434.85|430.75|433.76|429.66|439
1628282700000|2021-08-06 20:45:00|434.23|430.13|433.95|429.85|434.49|430.39|433.2|429.1|549
1628283000000|2021-08-06 20:50:00|433.96|429.86|433.49|429.39|434.45|430.35|433.28|429.18|458
1628283300000|2021-08-06 20:55:00|433.5|429.4|433.52|429.42|434.13|430.03|433.47|429.37|319
1628326800000|2021-08-07 09:00:00|453.71|449.61|455.67|451.57|455.95|451.85|453.71|449.61|394
1628327100000|2021-08-07 09:05:00|455.73|451.63|454.7|450.6|457.26|453.16|454.64|450.54|867
1628327400000|2021-08-07 09:10:00|454.71|450.61|454.38|450.28|455.37|451.27|453.81|449.71|685
1628327700000|2021-08-07 09:15:00|454.37|450.27|456.6|452.5|456.63|452.53|454.27|450.17|612
1628328000000|2021-08-07 09:20:00|456.58|452.48|456.74|452.64|457.16|453.06|455.82|451.72|630
1628328300000|2021-08-07 09:25:00|456.73|452.63|458.01|453.91|458.48|454.38|456|451.9|602
1628328600000|2021-08-07 09:30:00|458.03|453.93|459.41|455.31|459.62|455.52|457.29|453.19|841
1628328900000|2021-08-07 09:35:00|459.42|455.32|458.38|454.28|459.88|455.78|458.13|454.03|716
1628329200000|2021-08-07 09:40:00|458.37|454.27|458.25|454.15|458.59|454.49|457.01|452.91|672
1628329500000|2021-08-07 09:45:00|458.27|454.17|457.31|453.21|458.43|454.33|456.96|452.86|683
1628329800000|2021-08-07 09:50:00|457.26|453.16|456.45|452.35|457.27|453.17|456.03|451.93|656
1628330100000|2021-08-07 09:55:00|456.46|452.36|456.65|452.55|456.71|452.61|455.58|451.48|561
1628330400000|2021-08-07 10:00:00|456.67|452.57|457.62|453.52|458.66|454.56|455.89|451.79|696
1628330700000|2021-08-07 10:05:00|457.61|453.51|462.11|458.01|462.41|458.31|457.29|453.19|771
1628331000000|2021-08-07 10:10:00|462.1|458|462.89|458.79|463.3|459.2|462.04|457.94|758
1628331300000|2021-08-07 10:15:00|462.9|458.8|463.13|459.03|463.37|459.27|462.71|458.61|574
1628331600000|2021-08-07 10:20:00|463.14|459.04|461.56|457.46|464.53|460.43|461.49|457.39|824
1628331900000|2021-08-07 10:25:00|461.61|457.51|461.09|456.99|461.8|457.7|460.64|456.54|523
1628332200000|2021-08-07 10:30:00|461.08|456.98|460.45|456.35|461.16|457.06|458.81|454.71|668
1628332500000|2021-08-07 10:35:00|460.5|456.4|459.68|455.58|460.54|456.44|459.35|455.25|538
1628332800000|2021-08-07 10:40:00|459.69|455.59|458.78|454.68|460.49|456.39|458.66|454.56|525
1628333100000|2021-08-07 10:45:00|458.77|454.67|460.38|456.28|460.62|456.52|458.71|454.61|514
1628333400000|2021-08-07 10:50:00|460.4|456.3|459.95|455.85|460.57|456.47|459.44|455.34|487
1628333700000|2021-08-07 10:55:00|459.93|455.83|460.2|456.1|460.2|456.1|459.58|455.48|490
1628334000000|2021-08-07 11:00:00|460.18|456.08|457.04|452.94|460.18|456.08|456.71|452.61|597
1628334300000|2021-08-07 11:05:00|457.02|452.92|457|452.9|457.99|453.89|456.3|452.2|683
1628334600000|2021-08-07 11:10:00|456.99|452.89|456.73|452.63|457.75|453.65|456.41|452.31|582
1628334900000|2021-08-07 11:15:00|456.71|452.61|457.08|452.98|457.08|452.98|456.16|452.06|510
1628335200000|2021-08-07 11:20:00|457.04|452.94|458.57|454.47|459.43|455.33|457.04|452.94|684
1628335500000|2021-08-07 11:25:00|458.56|454.46|458.94|454.84|459.66|455.56|458.24|454.14|651
1628335800000|2021-08-07 11:30:00|458.96|454.86|460.6|456.5|460.7|456.6|458.66|454.56|581
1628336100000|2021-08-07 11:35:00|460.61|456.51|459.24|455.14|460.61|456.51|458.89|454.79|570
1628336400000|2021-08-07 11:40:00|459.23|455.13|459.65|455.55|459.69|455.59|458.79|454.69|587
1628336700000|2021-08-07 11:45:00|459.61|455.51|460.1|456|460.12|456.02|459.04|454.94|540
1628337000000|2021-08-07 11:50:00|460.08|455.98|460.88|456.78|460.91|456.81|459.84|455.74|559
1628337300000|2021-08-07 11:55:00|460.89|456.79|462.36|458.26|462.67|458.57|460.73|456.63|680
1628337600000|2021-08-07 12:00:00|462.4|458.3|462.45|458.35|462.78|458.68|460.97|456.87|760
1628337900000|2021-08-07 12:05:00|462.5|458.4|463.52|459.42|464.55|460.45|461.87|457.77|847
1628338200000|2021-08-07 12:10:00|463.44|459.34|463.81|459.71|464.53|460.43|462.93|458.83|720
1628338500000|2021-08-07 12:15:00|463.82|459.72|463.37|459.27|464.54|460.44|462.25|458.15|691
1628338800000|2021-08-07 12:20:00|463.38|459.28|463.29|459.19|463.68|459.58|462.24|458.14|619
1628339100000|2021-08-07 12:25:00|463.26|459.16|465.24|461.14|465.9|461.8|463.16|459.06|775
1628339400000|2021-08-07 12:30:00|465.27|461.17|466|461.9|466.8|462.7|463.45|459.35|813
1628339700000|2021-08-07 12:35:00|465.98|461.88|463.05|458.95|465.98|461.88|463.03|458.93|793
1628340000000|2021-08-07 12:40:00|463.06|458.96|457.54|453.44|463.13|459.03|456.8|452.7|971
1628340300000|2021-08-07 12:45:00|457.53|453.43|454.51|450.41|457.95|453.85|453.18|449.08|906
1628340600000|2021-08-07 12:50:00|454.57|450.47|451.34|447.24|454.64|450.54|451.21|447.11|826
1628340900000|2021-08-07 12:55:00|451.37|447.27|453.07|448.97|453.16|449.06|450.05|445.95|913
1628341200000|2021-08-07 13:00:00|453.09|448.99|450.33|446.23|453.26|449.16|448.72|444.62|895
1628341500000|2021-08-07 13:05:00|450.38|446.28|451.5|447.4|452.48|448.38|450.38|446.28|812
1628341800000|2021-08-07 13:10:00|451.53|447.43|451.72|447.62|452.67|448.57|451|446.9|725
1628342100000|2021-08-07 13:15:00|451.69|447.59|453.97|449.87|455|450.9|451.42|447.32|734
1628342400000|2021-08-07 13:20:00|453.93|449.83|455.1|451|455.44|451.34|453.71|449.61|630
1628342700000|2021-08-07 13:25:00|455.02|450.92|454.99|450.89|456.79|452.69|454.54|450.44|833
1628343000000|2021-08-07 13:30:00|454.98|450.88|455.32|451.22|456.99|452.89|454.79|450.69|714
1628343300000|2021-08-07 13:35:00|455.28|451.18|455.63|451.53|456.17|452.07|452.82|448.72|757
1628343600000|2021-08-07 13:40:00|455.62|451.52|453.89|449.79|455.68|451.58|453.1|449|743
1628343900000|2021-08-07 13:45:00|453.88|449.78|451.78|447.68|453.88|449.78|451.22|447.12|851
1628344200000|2021-08-07 13:50:00|451.83|447.73|451.22|447.12|453.48|449.38|451.12|447.02|780
1628344500000|2021-08-07 13:55:00|451.23|447.13|449.61|445.51|452.3|448.2|449.53|445.43|752
1628344800000|2021-08-07 14:00:00|449.62|445.52|452.13|448.03|452.16|448.06|449.62|445.52|752
1628345100000|2021-08-07 14:05:00|452.12|448.02|452.04|447.94|452.16|448.06|451.19|447.09|621
1628345400000|2021-08-07 14:10:00|452.05|447.95|450.99|446.89|452.44|448.34|450.73|446.63|609
1628345700000|2021-08-07 14:15:00|451.02|446.92|452.27|448.17|452.27|448.17|451|446.9|610
1628346000000|2021-08-07 14:20:00|452.23|448.13|452.31|448.21|452.41|448.31|452.02|447.92|430
1628346300000|2021-08-07 14:25:00|452.3|448.2|452.11|448.01|452.33|448.23|451.93|447.83|461
1628346600000|2021-08-07 14:30:00|452.09|447.99|452.43|448.33|452.43|448.33|450.51|446.41|715
1628346900000|2021-08-07 14:35:00|452.56|448.46|455.15|451.05|455.85|451.75|452.55|448.45|830
1628347200000|2021-08-07 14:40:00|455.18|451.08|453.71|449.61|455.28|451.18|453.51|449.41|744
1628347500000|2021-08-07 14:45:00|453.72|449.62|453.88|449.78|454.91|450.81|453.58|449.48|666
1628347800000|2021-08-07 14:50:00|453.87|449.77|454.14|450.04|454.61|450.51|453.31|449.21|703
1628348100000|2021-08-07 14:55:00|454.15|450.05|455.37|451.27|455.6|451.5|453.86|449.76|706
1628348400000|2021-08-07 15:00:00|455.38|451.28|451.98|447.88|455.38|451.28|451.59|447.49|631
1628348700000|2021-08-07 15:05:00|451.97|447.87|454.25|450.15|454.43|450.33|451.95|447.85|654
1628349000000|2021-08-07 15:10:00|454.26|450.16|457.26|453.16|457.64|453.54|454.26|450.16|683
1628349300000|2021-08-07 15:15:00|457.23|453.13|458.12|454.02|458.14|454.04|455.81|451.71|693
1628349600000|2021-08-07 15:20:00|458.13|454.03|462|457.9|462.17|458.07|456.86|452.76|865
1628349900000|2021-08-07 15:25:00|461.97|457.87|461.97|457.87|462.15|458.05|460.02|455.92|830
1628350200000|2021-08-07 15:30:00|461.9|457.8|460.74|456.64|462.06|457.96|459.67|455.57|722
1628350500000|2021-08-07 15:35:00|460.73|456.63|460.41|456.31|461.21|457.11|459.76|455.66|741
1628350800000|2021-08-07 15:40:00|460.4|456.3|458.61|454.51|460.44|456.34|457.76|453.66|633
1628351100000|2021-08-07 15:45:00|458.6|454.5|455.55|451.45|458.89|454.79|454.72|450.62|752
1628351400000|2021-08-07 15:50:00|455.5|451.4|454.73|450.63|457.74|453.64|454.5|450.4|724
1628351700000|2021-08-07 15:55:00|454.74|450.64|455.68|451.58|456.41|452.31|454.64|450.54|734
1628352000000|2021-08-07 16:00:00|455.67|451.57|450.93|446.83|456.6|452.5|449.61|445.51|812
1628352300000|2021-08-07 16:05:00|450.92|446.82|450.59|446.49|451.09|446.99|447.85|443.75|994
1628352600000|2021-08-07 16:10:00|450.63|446.53|449.95|445.85|452.72|448.62|449.55|445.45|915
1628352900000|2021-08-07 16:15:00|449.96|445.86|447.02|442.92|451.19|447.09|447.02|442.92|859
1628353200000|2021-08-07 16:20:00|447.03|442.93|448.61|444.51|449.28|445.18|444.37|440.27|941
1628353500000|2021-08-07 16:25:00|448.62|444.52|447.63|443.53|449.67|445.57|447.63|443.53|767
1628353800000|2021-08-07 16:30:00|447.61|443.51|449.37|445.27|449.98|445.88|447.58|443.48|719
1628354100000|2021-08-07 16:35:00|449.4|445.3|454.07|449.97|454.97|450.87|449.32|445.22|820
1628354400000|2021-08-07 16:40:00|454.08|449.98|454.59|450.49|455.08|450.98|453.22|449.12|860
1628354700000|2021-08-07 16:45:00|454.57|450.47|456.01|451.91|457.95|453.85|454.34|450.24|874
1628355000000|2021-08-07 16:50:00|455.99|451.89|459.1|455|459.31|455.21|455.11|451.01|804
1628355300000|2021-08-07 16:55:00|459.15|455.05|458.14|454.04|459.33|455.23|456.99|452.89|819
1628355600000|2021-08-07 17:00:00|458.13|454.03|457.6|453.5|458.25|454.15|455.74|451.64|734
1628355900000|2021-08-07 17:05:00|457.62|453.52|456.53|452.43|457.68|453.58|456.25|452.15|693
1628356200000|2021-08-07 17:10:00|456.51|452.41|453.67|449.57|456.52|452.42|452.29|448.19|780
1628356500000|2021-08-07 17:15:00|453.68|449.58|450.99|446.89|454.06|449.96|450.49|446.39|823
1628356800000|2021-08-07 17:20:00|450.98|446.88|451.55|447.45|453.59|449.49|450.86|446.76|663
1628357100000|2021-08-07 17:25:00|451.52|447.42|452.55|448.45|452.55|448.45|450.18|446.08|654
1628357400000|2021-08-07 17:30:00|452.56|448.46|449.98|445.88|452.56|448.46|449.33|445.23|737
1628357700000|2021-08-07 17:35:00|449.99|445.89|451.78|447.68|452.19|448.09|449.06|444.96|800
1628358000000|2021-08-07 17:40:00|451.77|447.67|451.87|447.77|452.93|448.83|451.65|447.55|631
1628358300000|2021-08-07 17:45:00|451.9|447.8|453.87|449.77|453.93|449.83|451.6|447.5|550
1628358600000|2021-08-07 17:50:00|453.88|449.78|453.2|449.1|453.89|449.79|451.88|447.78|707
1628358900000|2021-08-07 17:55:00|453.19|449.09|453.01|448.91|453.35|449.25|452.32|448.22|542
1628359200000|2021-08-07 18:00:00|453.02|448.92|450.11|446.01|453.1|449|449.98|445.88|739
1628359500000|2021-08-07 18:05:00|450.17|446.07|450.81|446.71|452.15|448.05|449.89|445.79|610
1628359800000|2021-08-07 18:10:00|450.82|446.72|450.62|446.52|452.28|448.18|450.05|445.95|635
1628360100000|2021-08-07 18:15:00|450.64|446.54|452.45|448.35|452.94|448.84|450.17|446.07|639
1628360400000|2021-08-07 18:20:00|452.44|448.34|453.8|449.7|453.8|449.7|452.44|448.34|533
1628360700000|2021-08-07 18:25:00|453.81|449.71|454.13|450.03|454.28|450.18|453.69|449.59|423
1628361000000|2021-08-07 18:30:00|454.12|450.02|454.46|450.36|454.55|450.45|454.06|449.96|382
1628361300000|2021-08-07 18:35:00|454.44|450.34|454.47|450.37|454.55|450.45|453.31|449.21|468
1628361600000|2021-08-07 18:40:00|454.49|450.39|455.33|451.23|455.42|451.32|454.29|450.19|462
1628361900000|2021-08-07 18:45:00|455.34|451.24|456.04|451.94|456.09|451.99|455.13|451.03|351
1628362200000|2021-08-07 18:50:00|456.01|451.91|455.72|451.62|456.01|451.91|455.13|451.03|463
1628362500000|2021-08-07 18:55:00|455.71|451.61|454.27|450.17|455.72|451.62|452.85|448.75|493
1628362800000|2021-08-07 19:00:00|454.26|450.16|454.82|450.72|454.99|450.89|454|449.9|368
1628363100000|2021-08-07 19:05:00|454.83|450.73|455.87|451.77|455.87|451.77|454.81|450.71|397
1628363400000|2021-08-07 19:10:00|455.89|451.79|455.42|451.32|455.95|451.85|455.13|451.03|455
1628363700000|2021-08-07 19:15:00|455.48|451.38|454.88|450.78|455.48|451.38|454.05|449.95|593
1628364000000|2021-08-07 19:20:00|454.85|450.75|456.34|452.24|456.58|452.48|454.63|450.53|440
1628364300000|2021-08-07 19:25:00|456.33|452.23|456.4|452.3|457.11|453.01|456.02|451.92|443
1628364600000|2021-08-07 19:30:00|456.38|452.28|454.91|450.81|456.63|452.53|454.77|450.67|519
1628364900000|2021-08-07 19:35:00|454.9|450.8|455.52|451.42|455.73|451.63|454.78|450.68|472
1628365200000|2021-08-07 19:40:00|455.5|451.4|454.31|450.21|455.56|451.46|453.54|449.44|466
1628365500000|2021-08-07 19:45:00|454.32|450.22|454.33|450.23|454.39|450.29|452.91|448.81|524
1628365800000|2021-08-07 19:50:00|454.31|450.21|455.1|451|455.41|451.31|453.91|449.81|422
1628366100000|2021-08-07 19:55:00|455.08|450.98|458.2|454.1|459.27|455.17|454.98|450.88|747
1628366400000|2021-08-07 20:00:00|458.04|453.94|457.52|453.42|459.83|455.73|456.99|452.89|878
1628366700000|2021-08-07 20:05:00|457.51|453.41|457.33|453.23|458.53|454.43|456.83|452.73|707
1628367000000|2021-08-07 20:10:00|457.31|453.21|456.32|452.22|457.43|453.33|455.68|451.58|680
1628367300000|2021-08-07 20:15:00|456.27|452.17|458.82|454.72|458.82|454.72|455.41|451.31|621
1628367600000|2021-08-07 20:20:00|458.81|454.71|459.92|455.82|460|455.9|458.41|454.31|552
1628367900000|2021-08-07 20:25:00|459.89|455.79|458.99|454.89|460.03|455.93|458.3|454.2|582
1628368200000|2021-08-07 20:30:00|459|454.9|458.39|454.29|459|454.9|458.1|454|535
1628368500000|2021-08-07 20:35:00|458.38|454.28|457.97|453.87|459.36|455.26|457.47|453.37|625
1628368800000|2021-08-07 20:40:00|457.96|453.86|459.24|455.14|459.56|455.46|457.41|453.31|567
1628369100000|2021-08-07 20:45:00|459.25|455.15|460.35|456.25|460.38|456.28|458.9|454.8|522
1628369400000|2021-08-07 20:50:00|460.34|456.24|461.74|457.64|461.79|457.69|460.23|456.13|688
1628369700000|2021-08-07 20:55:00|461.7|457.6|461.29|457.19|461.75|457.65|460.53|456.43|545
1628370000000|2021-08-07 21:00:00|461.3|457.2|461.58|457.48|462.04|457.94|459.35|455.25|752
1628370300000|2021-08-07 21:05:00|461.61|457.51|460.09|455.99|461.98|457.88|459.3|455.2|767
1628370600000|2021-08-07 21:10:00|460.11|456.01|461.67|457.57|462.01|457.91|459.71|455.61|543
1628370900000|2021-08-07 21:15:00|461.7|457.6|460.98|456.88|461.92|457.82|460.95|456.85|516
1628371200000|2021-08-07 21:20:00|460.99|456.89|460.58|456.48|461.08|456.98|460.47|456.37|326
1628371500000|2021-08-07 21:25:00|460.57|456.47|461.64|457.54|461.68|457.58|460.51|456.41|457
1628371800000|2021-08-07 21:30:00|461.65|457.55|460.91|456.81|461.97|457.87|460.66|456.56|430
1628372100000|2021-08-07 21:35:00|460.89|456.79|460.15|456.05|460.94|456.84|459.71|455.61|435
1628372400000|2021-08-07 21:40:00|460.16|456.06|460.98|456.88|462.32|458.22|459.79|455.69|516
1628372700000|2021-08-07 21:45:00|460.97|456.87|461.49|457.39|462.17|458.07|460.82|456.72|427
1628373000000|2021-08-07 21:50:00|461.5|457.4|460.68|456.58|461.63|457.53|460.25|456.15|463
1628373300000|2021-08-07 21:55:00|460.69|456.59|455.07|450.97|460.7|456.6|454.18|450.08|835
1628373600000|2021-08-07 22:00:00|455.08|450.98|456.96|452.86|458.01|453.91|454.52|450.42|810
1628373900000|2021-08-07 22:05:00|456.94|452.84|456.51|452.41|457.72|453.62|455.95|451.85|750
1628374200000|2021-08-07 22:10:00|456.5|452.4|456.14|452.04|456.74|452.64|454.47|450.37|652
1628374500000|2021-08-07 22:15:00|456.12|452.02|456.4|452.3|456.56|452.46|454.66|450.56|625
1628374800000|2021-08-07 22:20:00|456.41|452.31|457.22|453.12|457.74|453.64|456.28|452.18|534
1628375100000|2021-08-07 22:25:00|457.21|453.11|457.48|453.38|457.62|453.52|456.48|452.38|585
1628375400000|2021-08-07 22:30:00|457.5|453.4|458.2|454.1|458.3|454.2|456.71|452.61|584
1628375700000|2021-08-07 22:35:00|458.18|454.08|458.53|454.43|458.6|454.5|457.8|453.7|528
1628376000000|2021-08-07 22:40:00|458.55|454.45|458.09|453.99|458.95|454.85|457.03|452.93|661
1628376300000|2021-08-07 22:45:00|458.11|454.01|456.85|452.75|458.11|454.01|455.68|451.58|646
1628376600000|2021-08-07 22:50:00|456.83|452.73|454.87|450.77|456.83|452.73|454.83|450.73|658
1628376900000|2021-08-07 22:55:00|454.88|450.78|455.87|451.77|457.1|453|454.86|450.76|581
1628377200000|2021-08-07 23:00:00|455.89|451.79|457.51|453.41|457.54|453.44|455.88|451.78|559
1628377500000|2021-08-07 23:05:00|457.55|453.45|458.84|454.74|458.84|454.74|457.47|453.37|488
1628377800000|2021-08-07 23:10:00|458.85|454.75|458.88|454.78|459.04|454.94|458.06|453.96|547
1628378100000|2021-08-07 23:15:00|458.89|454.79|459.42|455.32|459.42|455.32|458.43|454.33|433
1628378400000|2021-08-07 23:20:00|459.45|455.35|459.71|455.61|460.24|456.14|459.34|455.24|620
1628378700000|2021-08-07 23:25:00|459.7|455.6|460|455.9|460.23|456.13|459.21|455.11|604
1628379000000|2021-08-07 23:30:00|459.99|455.89|460.9|456.8|461.11|457.01|459.99|455.89|717
1628379300000|2021-08-07 23:35:00|460.92|456.82|460.69|456.59|461.12|457.02|460.23|456.13|664
1628379600000|2021-08-07 23:40:00|460.71|456.61|461.1|457|461.64|457.54|460.48|456.38|660
1628379900000|2021-08-07 23:45:00|461.09|456.99|460.8|456.7|461.28|457.18|460.28|456.18|629
1628380200000|2021-08-07 23:50:00|460.81|456.71|461.79|457.69|462.15|458.05|460.79|456.69|658
1628380500000|2021-08-07 23:55:00|461.77|457.67|461.32|457.22|462.16|458.06|460.83|456.73|798
1628380800000|2021-08-08 00:00:00|461.31|457.21|467.3|463.2|468.25|464.15|460.65|456.55|930
1628381100000|2021-08-08 00:05:00|467.27|463.17|467.96|463.86|468.25|464.15|465.5|461.4|887
1628381400000|2021-08-08 00:10:00|468|463.9|466.17|462.07|468.22|464.12|465.45|461.35|850
1628381700000|2021-08-08 00:15:00|466.15|462.05|465.43|461.33|466.2|462.1|463.6|459.5|764
1628382000000|2021-08-08 00:20:00|465.37|461.27|467.49|463.39|468.24|464.14|464.42|460.32|773
1628382300000|2021-08-08 00:25:00|467.4|463.3|461.52|457.42|467.4|463.3|461.39|457.29|836
1628382600000|2021-08-08 00:30:00|461.55|457.45|462.19|458.09|462.19|458.09|457.45|453.35|845
1628382900000|2021-08-08 00:35:00|462.18|458.08|459.63|455.53|462.21|458.11|458.92|454.82|804
1628383200000|2021-08-08 00:40:00|459.62|455.52|460.37|456.27|460.48|456.38|458.64|454.54|690
1628383500000|2021-08-08 00:45:00|460.42|456.32|460.45|456.35|461.12|457.02|459.79|455.69|571
1628383800000|2021-08-08 00:50:00|460.44|456.34|463.19|459.09|463.37|459.27|460.44|456.34|640
1628384100000|2021-08-08 00:55:00|463.18|459.08|463.33|459.23|465.55|461.45|462.88|458.78|840
1628384400000|2021-08-08 01:00:00|463.32|459.22|461.76|457.66|463.6|459.5|460.36|456.26|738
1628384700000|2021-08-08 01:05:00|461.69|457.59|458.59|454.49|461.69|457.59|458.52|454.42|672
1628385000000|2021-08-08 01:10:00|458.57|454.47|457.71|453.61|460.1|456|457.59|453.49|729
1628385300000|2021-08-08 01:15:00|457.72|453.62|455.52|451.42|458.17|454.07|454.48|450.38|744
1628385600000|2021-08-08 01:20:00|455.53|451.43|452.93|448.83|455.55|451.45|451.74|447.64|801
1628385900000|2021-08-08 01:25:00|452.94|448.84|452.83|448.73|454.76|450.66|452.45|448.35|737
1628386200000|2021-08-08 01:30:00|452.8|448.7|449.78|445.68|452.8|448.7|449.4|445.3|694
1628386500000|2021-08-08 01:35:00|449.81|445.71|450.06|445.96|451.95|447.85|449.63|445.53|761
1628386800000|2021-08-08 01:40:00|450.07|445.97|450.59|446.49|450.7|446.6|449.44|445.34|584
1628387100000|2021-08-08 01:45:00|450.61|446.51|451.65|447.55|452.47|448.37|450.43|446.33|670
1628387400000|2021-08-08 01:50:00|451.69|447.59|452.11|448.01|452.37|448.27|450.05|445.95|623
1628387700000|2021-08-08 01:55:00|452.09|447.99|450.8|446.7|452.1|448|449.98|445.88|640
1628388000000|2021-08-08 02:00:00|450.79|446.69|449.28|445.18|450.98|446.88|448.61|444.51|654
1628388300000|2021-08-08 02:05:00|449.24|445.14|451|446.9|451.11|447.01|449.14|445.04|538
1628388600000|2021-08-08 02:10:00|451.03|446.93|449.55|445.45|451.04|446.94|449.39|445.29|579
1628388900000|2021-08-08 02:15:00|449.54|445.44|449.29|445.19|449.55|445.45|447.56|443.46|683
1628389200000|2021-08-08 02:20:00|449.3|445.2|446.94|442.84|449.37|445.27|446.9|442.8|582
1628389500000|2021-08-08 02:25:00|446.93|442.83|447.07|442.97|447.5|443.4|445.66|441.56|689
1628389800000|2021-08-08 02:30:00|446.99|442.89|449.63|445.53|449.72|445.62|446.29|442.19|667
1628390100000|2021-08-08 02:35:00|449.65|445.55|448.36|444.26|449.72|445.62|447.26|443.16|609
1628390400000|2021-08-08 02:40:00|448.35|444.25|446.74|442.64|448.95|444.85|446.53|442.43|537
1628390700000|2021-08-08 02:45:00|446.73|442.63|447.95|443.85|448.71|444.61|446.59|442.49|606
1628391000000|2021-08-08 02:50:00|447.94|443.84|448.89|444.79|450.08|445.98|447.35|443.25|597
1628391300000|2021-08-08 02:55:00|448.88|444.78|447.96|443.86|448.89|444.79|447.43|443.33|572
1628391600000|2021-08-08 03:00:00|447.95|443.85|449.63|445.53|449.67|445.57|447.61|443.51|623
1628391900000|2021-08-08 03:05:00|449.64|445.54|450.18|446.08|450.68|446.58|449.64|445.54|545
1628392200000|2021-08-08 03:10:00|450.17|446.07|450.64|446.54|450.71|446.61|449.99|445.89|510
1628392500000|2021-08-08 03:15:00|450.63|446.53|451.54|447.44|451.87|447.77|450.51|446.41|612
1628392800000|2021-08-08 03:20:00|451.59|447.49|452.3|448.2|452.3|448.2|451.42|447.32|513
1628393100000|2021-08-08 03:25:00|452.32|448.22|453.38|449.28|453.48|449.38|452.07|447.97|567
1628393400000|2021-08-08 03:30:00|453.35|449.25|452.24|448.14|453.35|449.25|452.05|447.95|570
1628393700000|2021-08-08 03:35:00|452.25|448.15|451.83|447.73|452.76|448.66|451.62|447.52|458
1628394000000|2021-08-08 03:40:00|451.84|447.74|452.58|448.48|453|448.9|451.72|447.62|470
1628394300000|2021-08-08 03:45:00|452.57|448.47|452.81|448.71|453.09|448.99|451.93|447.83|387
1628394600000|2021-08-08 03:50:00|452.82|448.72|453.96|449.86|454.17|450.07|452.82|448.72|364
1628394900000|2021-08-08 03:55:00|453.97|449.87|453.87|449.77|454.61|450.51|453.78|449.68|469
1628395200000|2021-08-08 04:00:00|453.85|449.75|453.56|449.46|455.46|451.36|453.56|449.46|546
1628395500000|2021-08-08 04:05:00|453.55|449.45|453.17|449.07|453.83|449.73|451.92|447.82|658
1628395800000|2021-08-08 04:10:00|453.18|449.08|454.2|450.1|454.65|450.55|453.18|449.08|427
1628396100000|2021-08-08 04:15:00|454.19|450.09|453.08|448.98|454.31|450.21|453.07|448.97|642
1628396400000|2021-08-08 04:20:00|453.11|449.01|453.84|449.74|454.32|450.22|453.08|448.98|579
1628396700000|2021-08-08 04:25:00|453.83|449.73|454.61|450.51|454.91|450.81|453.83|449.73|523
1628397000000|2021-08-08 04:30:00|454.62|450.52|453.13|449.03|454.99|450.89|453.06|448.96|477
1628397300000|2021-08-08 04:35:00|453.14|449.04|451.84|447.74|453.88|449.78|451.84|447.74|445
1628397600000|2021-08-08 04:40:00|451.83|447.73|452|447.9|452.5|448.4|451.35|447.25|495
1628397900000|2021-08-08 04:45:00|451.99|447.89|451.03|446.93|452.08|447.98|450.66|446.56|601
1628398200000|2021-08-08 04:50:00|451.02|446.92|451.33|447.23|451.6|447.5|450.7|446.6|551
1628398500000|2021-08-08 04:55:00|451.34|447.24|451.85|447.75|452.02|447.92|451.34|447.24|407
1628398800000|2021-08-08 05:00:00|451.86|447.76|450.32|446.22|452|447.9|450.23|446.13|636
1628399100000|2021-08-08 05:05:00|450.35|446.25|451.86|447.76|451.87|447.77|449.84|445.74|658
1628399400000|2021-08-08 05:10:00|451.87|447.77|453.09|448.99|453.24|449.14|451.67|447.57|570
1628399700000|2021-08-08 05:15:00|453.1|449|453.43|449.33|453.47|449.37|452.37|448.27|574
1628400000000|2021-08-08 05:20:00|453.45|449.35|453.9|449.8|454.39|450.29|453.29|449.19|545
1628400300000|2021-08-08 05:25:00|453.87|449.77|453.43|449.33|454.09|449.99|453.38|449.28|539
1628400600000|2021-08-08 05:30:00|453.44|449.34|455.96|451.86|456|451.9|453.42|449.32|599
1628400900000|2021-08-08 05:35:00|455.91|451.81|453.74|449.64|456.49|452.39|453.71|449.61|706
1628401200000|2021-08-08 05:40:00|453.82|449.72|454.88|450.78|455.31|451.21|453.74|449.64|635
1628401500000|2021-08-08 05:45:00|454.9|450.8|455.47|451.37|455.97|451.87|454.78|450.68|530
1628401800000|2021-08-08 05:50:00|455.46|451.36|455.52|451.42|455.84|451.74|454.11|450.01|648
1628402100000|2021-08-08 05:55:00|455.47|451.37|455.68|451.58|456.35|452.25|455.39|451.29|528
1628402400000|2021-08-08 06:00:00|455.69|451.59|456.71|452.61|456.71|452.61|455.66|451.56|557
1628402700000|2021-08-08 06:05:00|456.73|452.63|455.51|451.41|457.07|452.97|455.5|451.4|688
1628403000000|2021-08-08 06:10:00|455.52|451.42|456.57|452.47|456.96|452.86|455.51|451.41|532
1628403300000|2021-08-08 06:15:00|456.55|452.45|456.41|452.31|456.88|452.78|456.18|452.08|351
1628403600000|2021-08-08 06:20:00|456.44|452.34|456.98|452.88|457.09|452.99|456.28|452.18|378
1628403900000|2021-08-08 06:25:00|457.05|452.95|458.54|454.44|459.32|455.22|456.81|452.71|693
1628404200000|2021-08-08 06:30:00|458.53|454.43|458.39|454.29|459.11|455.01|457.93|453.83|669
1628404500000|2021-08-08 06:35:00|458.4|454.3|459.51|455.41|459.56|455.46|458.35|454.25|580
1628404800000|2021-08-08 06:40:00|459.5|455.4|460.64|456.54|460.9|456.8|459.46|455.36|671
1628405100000|2021-08-08 06:45:00|460.65|456.55|461.46|457.36|462.28|458.18|460.04|455.94|701
1628405400000|2021-08-08 06:50:00|461.43|457.33|461.06|456.96|461.74|457.64|459.28|455.18|752
1628405700000|2021-08-08 06:55:00|460.99|456.89|459.33|455.23|461.15|457.05|459.12|455.02|726
1628406000000|2021-08-08 07:00:00|459.38|455.28|458.62|454.52|459.62|455.52|457.7|453.6|676
1628406300000|2021-08-08 07:05:00|458.63|454.53|459.77|455.67|460.06|455.96|458.63|454.53|664
1628406600000|2021-08-08 07:10:00|459.8|455.7|460.16|456.06|460.17|456.07|459.24|455.14|536
1628406900000|2021-08-08 07:15:00|460.15|456.05|460.53|456.43|460.96|456.86|459.68|455.58|646
1628407200000|2021-08-08 07:20:00|460.52|456.42|460.86|456.76|460.98|456.88|459.87|455.77|600
1628407500000|2021-08-08 07:25:00|460.84|456.74|459.74|455.64|460.98|456.88|459.69|455.59|621
1628407800000|2021-08-08 07:30:00|459.72|455.62|457.35|453.25|460.06|455.96|456.39|452.29|790
1628408100000|2021-08-08 07:35:00|457.37|453.27|457.37|453.27|458.3|454.2|457.01|452.91|730
1628408400000|2021-08-08 07:40:00|457.34|453.24|457.03|452.93|458.12|454.02|456.75|452.65|668
1628408700000|2021-08-08 07:45:00|457.01|452.91|456.31|452.21|457.25|453.15|455.77|451.67|771
1628409000000|2021-08-08 07:50:00|456.3|452.2|456.61|452.51|457.16|453.06|455.95|451.85|668
1628409300000|2021-08-08 07:55:00|456.58|452.48|454.87|450.77|456.85|452.75|454.13|450.03|727
1628409600000|2021-08-08 08:00:00|454.86|450.76|456.38|452.28|456.56|452.46|454.76|450.66|758
1628409900000|2021-08-08 08:05:00|456.37|452.27|457.4|453.3|457.42|453.32|455.68|451.58|639
1628410200000|2021-08-08 08:10:00|457.42|453.32|456.63|452.53|457.58|453.48|456.6|452.5|511
1628410500000|2021-08-08 08:15:00|456.65|452.55|454.35|450.25|457.34|453.24|454.31|450.21|723
1628410800000|2021-08-08 08:20:00|454.33|450.23|453.97|449.87|455.59|451.49|453.93|449.83|626
1628411100000|2021-08-08 08:25:00|453.99|449.89|455.24|451.14|455.35|451.25|453.92|449.82|552
1628411400000|2021-08-08 08:30:00|455.25|451.15|453.83|449.73|455.27|451.17|453.32|449.22|556
1628411700000|2021-08-08 08:35:00|453.81|449.71|454.35|450.25|454.38|450.28|453.06|448.96|574
1628412000000|2021-08-08 08:40:00|454.31|450.21|453.42|449.32|454.34|450.24|453.39|449.29|560
1628412300000|2021-08-08 08:45:00|453.43|449.33|453.98|449.88|454.46|450.36|453.31|449.21|590
1628412600000|2021-08-08 08:50:00|453.96|449.86|453.16|449.06|454.15|450.05|453.08|448.98|515
1628412900000|2021-08-08 08:55:00|453.14|449.04|450.93|446.83|453.29|449.19|450.77|446.67|756
1628413200000|2021-08-08 09:00:00|450.91|446.81|452.45|448.35|452.61|448.51|450.74|446.64|624
1628413500000|2021-08-08 09:05:00|452.46|448.36|452.54|448.44|453.01|448.91|451.95|447.85|661
1628413800000|2021-08-08 09:10:00|452.55|448.45|454.07|449.97|454.3|450.2|452.55|448.45|573
1628414100000|2021-08-08 09:15:00|454.08|449.98|453.73|449.63|454.28|450.18|453.43|449.33|614
1628414400000|2021-08-08 09:20:00|453.71|449.61|452.39|448.29|453.73|449.63|452.08|447.98|613
1628414700000|2021-08-08 09:25:00|452.37|448.27|453.45|449.35|453.53|449.43|451.88|447.78|448
1628415000000|2021-08-08 09:30:00|453.46|449.36|453.01|448.91|453.88|449.78|452.88|448.78|557
1628415300000|2021-08-08 09:35:00|453|448.9|452.25|448.15|453|448.9|451.97|447.87|496
1628415600000|2021-08-08 09:40:00|452.22|448.12|452.71|448.61|453.03|448.93|451.71|447.61|514
1628415900000|2021-08-08 09:45:00|452.69|448.59|452.65|448.55|453.02|448.92|451.84|447.74|550
1628416200000|2021-08-08 09:50:00|452.71|448.61|452.05|447.95|452.71|448.61|451.8|447.7|526
1628416500000|2021-08-08 09:55:00|452.03|447.93|451.99|447.89|452.4|448.3|451.78|447.68|461
1628416800000|2021-08-08 10:00:00|452|447.9|452.47|448.37|453.51|449.41|451.99|447.89|611
1628417100000|2021-08-08 10:05:00|452.48|448.38|451.9|447.8|452.69|448.59|451.4|447.3|546
1628417400000|2021-08-08 10:10:00|451.89|447.79|451.38|447.28|451.89|447.79|450.32|446.22|648
1628417700000|2021-08-08 10:15:00|451.4|447.3|448.91|444.81|451.41|447.31|448.27|444.17|548
1628418000000|2021-08-08 10:20:00|448.9|444.8|448.03|443.93|449.46|445.36|447.23|443.13|783
1628418300000|2021-08-08 10:25:00|447.99|443.89|447.36|443.26|448.68|444.58|446.84|442.74|672
1628418600000|2021-08-08 10:30:00|447.35|443.25|447.61|443.51|448.72|444.62|447.34|443.24|568
1628418900000|2021-08-08 10:35:00|447.56|443.46|446.86|442.76|448.32|444.22|446.22|442.12|632
1628419200000|2021-08-08 10:40:00|446.9|442.8|446.21|442.11|446.91|442.81|445.35|441.25|663
1628419500000|2021-08-08 10:45:00|446.22|442.12|446.51|442.41|446.91|442.81|446.09|441.99|547
1628419800000|2021-08-08 10:50:00|446.49|442.39|447.28|443.18|447.68|443.58|446.45|442.35|379
1628420100000|2021-08-08 10:55:00|447.3|443.2|446.99|442.89|447.87|443.77|446.77|442.67|495
1628420400000|2021-08-08 11:00:00|447|442.9|448.99|444.89|449.2|445.1|446.78|442.68|572
1628420700000|2021-08-08 11:05:00|449|444.9|448.65|444.55|449.12|445.02|448.38|444.28|454
1628421000000|2021-08-08 11:10:00|448.66|444.56|447.02|442.92|448.66|444.56|446.9|442.8|497
1628421300000|2021-08-08 11:15:00|447.03|442.93|448.31|444.21|448.69|444.59|446.15|442.05|708
1628421600000|2021-08-08 11:20:00|448.32|444.22|448.11|444.01|449.29|445.19|447.95|443.85|677
1628421900000|2021-08-08 11:25:00|448.1|444|448.23|444.13|448.23|444.13|446.34|442.24|638
1628422200000|2021-08-08 11:30:00|448.27|444.17|449.09|444.99|449.47|445.37|448.26|444.16|595
1628422500000|2021-08-08 11:35:00|449.06|444.96|449.18|445.08|449.33|445.23|448.76|444.66|439
1628422800000|2021-08-08 11:40:00|449.19|445.09|448.25|444.15|449.84|445.74|448.24|444.14|593
1628423100000|2021-08-08 11:45:00|448.27|444.17|448.48|444.38|448.98|444.88|448.13|444.03|528
1628423400000|2021-08-08 11:50:00|448.43|444.33|448.03|443.93|448.72|444.62|447.98|443.88|371
1628423700000|2021-08-08 11:55:00|448.02|443.92|447.29|443.19|448.35|444.25|447.29|443.19|477
1628424000000|2021-08-08 12:00:00|447.3|443.2|448.59|444.49|450.18|446.08|446.87|442.77|721
1628424300000|2021-08-08 12:05:00|448.61|444.51|449.1|445|449.14|445.04|448.07|443.97|570
1628424600000|2021-08-08 12:10:00|449.09|444.99|450.31|446.21|450.35|446.25|449.09|444.99|366
1628424900000|2021-08-08 12:15:00|450.32|446.22|450.39|446.29|450.41|446.31|449.21|445.11|465
1628425200000|2021-08-08 12:20:00|450.4|446.3|452.04|447.94|452.42|448.32|450.23|446.13|742
1628425500000|2021-08-08 12:25:00|452.03|447.93|451.52|447.42|452.03|447.93|451.23|447.13|594
1628425800000|2021-08-08 12:30:00|451.5|447.4|451.29|447.19|451.72|447.62|451.04|446.94|561
1628426100000|2021-08-08 12:35:00|451.27|447.17|449.98|445.88|451.57|447.47|449.98|445.88|530
1628426400000|2021-08-08 12:40:00|449.96|445.86|450.17|446.07|450.67|446.57|449.96|445.86|500
1628426700000|2021-08-08 12:45:00|450.19|446.09|450.46|446.36|450.71|446.61|450.19|446.09|530
1628427000000|2021-08-08 12:50:00|450.39|446.29|451.34|447.24|451.51|447.41|450.39|446.29|457
1628427300000|2021-08-08 12:55:00|451.32|447.22|450.8|446.7|451.49|447.39|450.77|446.67|466
1628427600000|2021-08-08 13:00:00|450.82|446.72|452.29|448.19|452.31|448.21|450.79|446.69|549
1628427900000|2021-08-08 13:05:00|452.28|448.18|451.35|447.25|453.12|449.02|450.63|446.53|653
1628428200000|2021-08-08 13:10:00|451.36|447.26|449.79|445.69|451.36|447.26|449.75|445.65|589
1628428500000|2021-08-08 13:15:00|449.87|445.77|449.51|445.41|450.17|446.07|449.47|445.37|558
1628428800000|2021-08-08 13:20:00|449.5|445.4|450.22|446.12|450.25|446.15|449.27|445.17|540
1628429100000|2021-08-08 13:25:00|450.23|446.13|448.69|444.59|450.91|446.81|448.29|444.19|628
1628429400000|2021-08-08 13:30:00|448.68|444.58|448.45|444.35|449.54|445.44|447.96|443.86|596
1628429700000|2021-08-08 13:35:00|448.46|444.36|448.3|444.2|449.36|445.26|447.61|443.51|627
1628430000000|2021-08-08 13:40:00|448.29|444.19|447.53|443.43|448.43|444.33|447.28|443.18|649
1628430300000|2021-08-08 13:45:00|447.54|443.44|447.4|443.3|448.19|444.09|447.22|443.12|541
1628430600000|2021-08-08 13:50:00|447.41|443.31|447.31|443.21|447.86|443.76|447.21|443.11|511
1628430900000|2021-08-08 13:55:00|447.35|443.25|447.85|443.75|448.18|444.08|446.79|442.69|543
1628431200000|2021-08-08 14:00:00|447.84|443.74|446.01|441.91|448.1|444|446.01|441.91|581
1628431500000|2021-08-08 14:05:00|446.02|441.92|447.21|443.11|447.21|443.11|445.91|441.81|612
1628431800000|2021-08-08 14:10:00|447.26|443.16|446.59|442.49|447.48|443.38|446.43|442.33|536
1628432100000|2021-08-08 14:15:00|446.58|442.48|445.86|441.76|446.58|442.48|445.34|441.24|557
1628432400000|2021-08-08 14:20:00|445.87|441.77|443.62|439.52|445.89|441.79|443.58|439.48|705
1628432700000|2021-08-08 14:25:00|443.61|439.51|442.97|438.87|444.76|440.66|442.42|438.32|726
1628433000000|2021-08-08 14:30:00|442.96|438.86|440.41|436.31|442.96|438.86|440.02|435.92|790
1628433300000|2021-08-08 14:35:00|440.43|436.33|440.68|436.58|441.65|437.55|439.54|435.44|784
1628433600000|2021-08-08 14:40:00|440.66|436.56|437.5|433.4|440.66|436.56|437.27|433.17|795
1628433900000|2021-08-08 14:45:00|437.53|433.43|439.19|435.09|439.82|435.72|437.44|433.34|778
1628434200000|2021-08-08 14:50:00|439.18|435.08|437.86|433.76|439.38|435.28|437.65|433.55|634
1628434500000|2021-08-08 14:55:00|437.87|433.77|435.98|431.88|438.8|434.7|435.62|431.52|749
1628434800000|2021-08-08 15:00:00|435.99|431.89|437.5|433.4|438.06|433.96|435.73|431.63|815
1628435100000|2021-08-08 15:05:00|437.48|433.38|439.09|434.99|439.18|435.08|437.48|433.38|658
1628435400000|2021-08-08 15:10:00|439.11|435.01|437.7|433.6|439.37|435.27|437.59|433.49|665
1628435700000|2021-08-08 15:15:00|437.68|433.58|438.67|434.57|439.31|435.21|437.56|433.46|629
1628436000000|2021-08-08 15:20:00|438.69|434.59|438.6|434.5|438.97|434.87|437.73|433.63|509
1628436300000|2021-08-08 15:25:00|438.62|434.52|437.3|433.2|438.71|434.61|436.51|432.41|586
1628436600000|2021-08-08 15:30:00|437.34|433.24|437.68|433.58|437.68|433.58|435.84|431.74|772
1628436900000|2021-08-08 15:35:00|437.62|433.52|438.9|434.8|439.02|434.92|437.12|433.02|652
1628437200000|2021-08-08 15:40:00|438.89|434.79|437.56|433.46|438.89|434.79|437.4|433.3|587
1628437500000|2021-08-08 15:45:00|437.53|433.43|438.56|434.46|438.67|434.57|437.17|433.07|515
1628437800000|2021-08-08 15:50:00|438.57|434.47|437.82|433.72|439.02|434.92|437.77|433.67|538
1628438100000|2021-08-08 15:55:00|437.83|433.73|437.35|433.25|438.18|434.08|436.86|432.76|628
1628438400000|2021-08-08 16:00:00|437.34|433.24|435.34|431.24|438.13|434.03|434.41|430.31|809
1628438700000|2021-08-08 16:05:00|435.37|431.27|436.92|432.82|437.94|433.84|435.37|431.27|722
1628439000000|2021-08-08 16:10:00|436.89|432.79|439.62|435.52|440.4|436.3|436.68|432.58|602
1628439300000|2021-08-08 16:15:00|439.61|435.51|439.5|435.4|440.8|436.7|438.73|434.63|709
1628439600000|2021-08-08 16:20:00|439.52|435.42|439.49|435.39|439.63|435.53|438.93|434.83|466
1628439900000|2021-08-08 16:25:00|439.48|435.38|439.12|435.02|439.48|435.38|438.01|433.91|514
1628440200000|2021-08-08 16:30:00|439.13|435.03|436.82|432.72|439.15|435.05|436.64|432.54|568
1628440500000|2021-08-08 16:35:00|436.8|432.7|436.66|432.56|437.66|433.56|435.95|431.85|597
1628440800000|2021-08-08 16:40:00|436.68|432.58|435.52|431.42|437.2|433.1|435.48|431.38|568
1628441100000|2021-08-08 16:45:00|435.55|431.45|435.08|430.98|436.92|432.82|435.04|430.94|706
1628441400000|2021-08-08 16:50:00|434.95|430.85|433.36|429.26|435.05|430.95|433.16|429.06|817
1628441700000|2021-08-08 16:55:00|433.37|429.27|432.75|428.65|433.92|429.82|432.74|428.64|612
1628442000000|2021-08-08 17:00:00|432.78|428.68|430.4|426.3|433.81|429.71|430.39|426.29|678
1628442300000|2021-08-08 17:05:00|430.45|426.35|429.55|425.45|431.03|426.93|428.82|424.72|782
1628442600000|2021-08-08 17:10:00|429.51|425.41|429.43|425.33|431.32|427.22|428.66|424.56|783
1628442900000|2021-08-08 17:15:00|429.44|425.34|430.24|426.14|430.62|426.52|429.28|425.18|677
1628443200000|2021-08-08 17:20:00|430.23|426.13|431.42|427.32|432.67|428.57|430.23|426.13|692
1628443500000|2021-08-08 17:25:00|431.41|427.31|432.95|428.85|433.15|429.05|431.37|427.27|601
1628443800000|2021-08-08 17:30:00|432.97|428.87|433.81|429.71|434.2|430.1|432.97|428.87|581
1628444100000|2021-08-08 17:35:00|433.8|429.7|433.91|429.81|434.34|430.24|432.28|428.18|654
1628444400000|2021-08-08 17:40:00|433.96|429.86|433.84|429.74|434.2|430.1|433.46|429.36|622
1628444700000|2021-08-08 17:45:00|433.81|429.71|433.09|428.99|434.11|430.01|432.84|428.74|647
1628445000000|2021-08-08 17:50:00|433.12|429.02|433.35|429.25|433.38|429.28|432.2|428.1|537
1628445300000|2021-08-08 17:55:00|433.36|429.26|431.28|427.18|433.36|429.26|430.9|426.8|592
1628445600000|2021-08-08 18:00:00|431.29|427.19|431.24|427.14|432.1|428|430.55|426.45|683
1628445900000|2021-08-08 18:05:00|431.22|427.12|432.38|428.28|433.01|428.91|431.06|426.96|633
1628446200000|2021-08-08 18:10:00|432.37|428.27|432.24|428.14|433.47|429.37|432.18|428.08|622
1628446500000|2021-08-08 18:15:00|432.22|428.12|432.86|428.76|433.48|429.38|431.86|427.76|550
1628446800000|2021-08-08 18:20:00|432.87|428.77|431.3|427.2|432.89|428.79|430.93|426.83|547
1628447100000|2021-08-08 18:25:00|431.29|427.19|433.32|429.22|433.32|429.22|431.06|426.96|461
1628447400000|2021-08-08 18:30:00|433.31|429.21|433.26|429.16|433.61|429.51|432.53|428.43|534
1628447700000|2021-08-08 18:35:00|433.23|429.13|430.85|426.75|433.23|429.13|430.78|426.68|629
1628448000000|2021-08-08 18:40:00|430.84|426.74|430.04|425.94|431.22|427.12|429.97|425.87|548
1628448300000|2021-08-08 18:45:00|430.05|425.95|430.96|426.86|432.2|428.1|429.71|425.61|561
1628448600000|2021-08-08 18:50:00|430.97|426.87|429.41|425.31|431.72|427.62|429.38|425.28|550
1628448900000|2021-08-08 18:55:00|429.4|425.3|428.86|424.76|429.61|425.51|427.47|423.37|696
1628449200000|2021-08-08 19:00:00|428.81|424.71|428.12|424.02|429.24|425.14|427.88|423.78|744
1628449500000|2021-08-08 19:05:00|428.13|424.03|428.75|424.65|429.1|425|427.6|423.5|721
1628449800000|2021-08-08 19:10:00|428.74|424.64|425.72|421.62|428.76|424.66|425.24|421.14|803
1628450100000|2021-08-08 19:15:00|425.71|421.61|426.29|422.19|426.68|422.58|425.36|421.26|750
1628450400000|2021-08-08 19:20:00|426.31|422.21|427.35|423.25|427.67|423.57|426.22|422.12|682
1628450700000|2021-08-08 19:25:00|427.34|423.24|429.69|425.59|430.18|426.08|427.26|423.16|737
1628451000000|2021-08-08 19:30:00|429.72|425.62|430.73|426.63|430.78|426.68|428.97|424.87|711
1628451300000|2021-08-08 19:35:00|430.74|426.64|429.87|425.77|430.83|426.73|429.86|425.76|583
1628451600000|2021-08-08 19:40:00|429.86|425.76|429.2|425.1|430.38|426.28|429.2|425.1|476
1628451900000|2021-08-08 19:45:00|429.22|425.12|427.9|423.8|429.31|425.21|427.03|422.93|703
1628452200000|2021-08-08 19:50:00|427.91|423.81|428.02|423.92|428.32|424.22|427.2|423.1|572
1628452500000|2021-08-08 19:55:00|428.01|423.91|429.46|425.36|429.47|425.37|427.73|423.63|581
1628452800000|2021-08-08 20:00:00|429.45|425.35|426.75|422.65|429.88|425.78|426.68|422.58|647
1628453100000|2021-08-08 20:05:00|426.78|422.68|428.56|424.46|428.92|424.82|426.34|422.24|729
1628453400000|2021-08-08 20:10:00|428.55|424.45|429.87|425.77|430.27|426.17|428.35|424.25|715
1628453700000|2021-08-08 20:15:00|429.85|425.75|433.5|429.4|434.15|430.05|429.78|425.68|827
1628454000000|2021-08-08 20:20:00|433.51|429.41|431.93|427.83|433.53|429.43|431.62|427.52|767
1628454300000|2021-08-08 20:25:00|431.92|427.82|431.18|427.08|432.32|428.22|430.58|426.48|691
1628454600000|2021-08-08 20:30:00|431.2|427.1|429.68|425.58|431.79|427.69|429.32|425.22|612
1628454900000|2021-08-08 20:35:00|429.7|425.6|428.1|424|429.75|425.65|427.5|423.4|525
1628455200000|2021-08-08 20:40:00|428.09|423.99|427.5|423.4|428.3|424.2|427.34|423.24|599
1628455500000|2021-08-08 20:45:00|427.51|423.41|428.42|424.32|428.96|424.86|426.77|422.67|585
1628455800000|2021-08-08 20:50:00|428.4|424.3|431.23|427.13|431.57|427.47|428.39|424.29|608
1628456100000|2021-08-08 20:55:00|431.22|427.12|429.71|425.61|431.23|427.13|428.37|424.27|618
1628456400000|2021-08-08 21:00:00|429.74|425.64|431.36|427.26|431.57|427.47|429.74|425.64|566
1628456700000|2021-08-08 21:05:00|431.34|427.24|430.4|426.3|431.34|427.24|429.46|425.36|549
1628457000000|2021-08-08 21:10:00|430.37|426.27|429.75|425.65|430.43|426.33|428.44|424.34|512
1628457300000|2021-08-08 21:15:00|429.82|425.72|430.26|426.16|430.4|426.3|429.26|425.16|411
1628457600000|2021-08-08 21:20:00|430.24|426.14|430.75|426.65|430.8|426.7|429.81|425.71|347
1628457900000|2021-08-08 21:25:00|430.74|426.64|432.11|428.01|432.11|428.01|430.69|426.59|325
1628458200000|2021-08-08 21:30:00|432.1|428|431.76|427.66|432.11|428.01|431.38|427.28|392
1628458500000|2021-08-08 21:35:00|431.77|427.67|433.27|429.17|433.35|429.25|431.77|427.67|365
1628458800000|2021-08-08 21:40:00|433.3|429.2|433.66|429.56|433.68|429.58|432.55|428.45|357
1628459100000|2021-08-08 21:45:00|433.59|429.49|432.48|428.38|433.6|429.5|431.81|427.71|499
1628459400000|2021-08-08 21:50:00|432.49|428.39|432.71|428.61|432.71|428.61|431.53|427.43|515
1628459700000|2021-08-08 21:55:00|432.72|428.62|433.25|429.15|433.36|429.26|432.21|428.11|396
1628460000000|2021-08-08 22:00:00|433.24|429.14|433.7|429.6|433.7|429.6|432.31|428.21|433
1628460300000|2021-08-08 22:05:00|433.69|429.59|435.08|430.98|435.1|431|433.13|429.03|458
1628460600000|2021-08-08 22:10:00|435.07|430.97|435.63|431.53|435.66|431.56|434.33|430.23|498
1628460900000|2021-08-08 22:15:00|435.66|431.56|434.8|430.7|435.73|431.63|434.47|430.37|713
1628461200000|2021-08-08 22:20:00|434.79|430.69|434.85|430.75|435.22|431.12|434.05|429.95|616
1628461500000|2021-08-08 22:25:00|434.86|430.76|434.9|430.8|434.9|430.8|434.25|430.15|587
1628461800000|2021-08-08 22:30:00|434.91|430.81|433.86|429.76|434.94|430.84|433.66|429.56|532
1628462100000|2021-08-08 22:35:00|433.85|429.75|434.13|430.03|434.26|430.16|433.38|429.28|493
1628462400000|2021-08-08 22:40:00|434.12|430.02|434.06|429.96|434.39|430.29|433.85|429.75|476
1628462700000|2021-08-08 22:45:00|434.05|429.95|435.94|431.84|436.03|431.93|434.03|429.93|436
1628463000000|2021-08-08 22:50:00|435.95|431.85|436.17|432.07|436.59|432.49|435.94|431.84|406
1628463300000|2021-08-08 22:55:00|436.18|432.08|435.13|431.03|436.71|432.61|435.08|430.98|415
1628463600000|2021-08-08 23:00:00|435.12|431.02|436.18|432.08|436.5|432.4|435.08|430.98|479
1628463900000|2021-08-08 23:05:00|436.2|432.1|435.72|431.62|436.34|432.24|434.98|430.88|529
1628464200000|2021-08-08 23:10:00|435.71|431.61|435.15|431.05|435.86|431.76|434.93|430.83|465
1628464500000|2021-08-08 23:15:00|435.25|431.15|434.57|430.47|435.59|431.49|434.53|430.43|460
1628464800000|2021-08-08 23:20:00|434.58|430.48|433.5|429.4|435.2|431.1|433.01|428.91|586
1628465100000|2021-08-08 23:25:00|433.48|429.38|434.03|429.93|434.62|430.52|433.27|429.17|636
1628465400000|2021-08-08 23:30:00|434.08|429.98|433.43|429.33|434.55|430.45|433.43|429.33|292
1628465700000|2021-08-08 23:35:00|433.41|429.31|431.78|427.68|435.38|431.28|431.59|427.49|476
1628466000000|2021-08-08 23:40:00|431.72|427.62|431.33|427.23|432.58|428.48|430.15|426.05|664
1628466300000|2021-08-08 23:45:00|431.31|427.21|430.43|426.33|432|427.9|430.4|426.3|553
1628466600000|2021-08-08 23:50:00|430.41|426.31|430.46|426.36|431.75|427.65|430.14|426.04|594
1628466900000|2021-08-08 23:55:00|430.5|426.4|431.46|427.36|431.7|427.6|430.32|426.22|560
1628467200000|2021-08-09 00:00:00|431.47|427.37|431.43|427.33|433.39|429.29|431.43|427.33|619
1628467500000|2021-08-09 00:05:00|431.48|427.38|428.56|424.46|432.31|428.21|428.56|424.46|701
1628467800000|2021-08-09 00:10:00|428.63|424.53|426.28|422.18|429.43|425.33|425.37|421.27|758
1628468100000|2021-08-09 00:15:00|426.29|422.19|427.58|423.48|428.07|423.97|425.32|421.22|741
1628468400000|2021-08-09 00:20:00|427.61|423.51|426.71|422.61|428.03|423.93|426.69|422.59|576
1628468700000|2021-08-09 00:25:00|426.81|422.71|426.63|422.53|428.16|424.06|426.56|422.46|609
1628469000000|2021-08-09 00:30:00|426.65|422.55|426.35|422.25|427.91|423.81|426.13|422.03|614
1628469300000|2021-08-09 00:35:00|426.3|422.2|426.23|422.13|427.33|423.23|425.82|421.72|601
1628469600000|2021-08-09 00:40:00|426.2|422.1|423.38|419.28|426.33|422.23|422.82|418.72|683
1628469900000|2021-08-09 00:45:00|423.48|419.38|422.55|418.45|423.65|419.55|420.29|416.19|798
1628470200000|2021-08-09 00:50:00|422.54|418.44|422.72|418.62|423.59|419.49|421.94|417.84|695
1628470500000|2021-08-09 00:55:00|422.79|418.69|422.13|418.03|423.6|419.5|421.8|417.7|651
1628470800000|2021-08-09 01:00:00|422.14|418.04|422.06|417.96|422.74|418.64|421.52|417.42|651
1628471100000|2021-08-09 01:05:00|422.11|418.01|420.23|416.13|422.46|418.36|419.82|415.72|719
1628471400000|2021-08-09 01:10:00|420.24|416.14|418.31|414.21|420.32|416.22|418.08|413.98|710
1628471700000|2021-08-09 01:15:00|418.41|414.31|421.23|417.13|421.5|417.4|418.2|414.1|706
1628472000000|2021-08-09 01:20:00|421.25|417.15|422.73|418.63|422.9|418.8|421.23|417.13|561
1628472300000|2021-08-09 01:25:00|422.74|418.64|422.22|418.12|423.07|418.97|422.15|418.05|544
1628472600000|2021-08-09 01:30:00|422.24|418.14|422.74|418.64|424.9|420.8|420.81|416.71|616
1628472900000|2021-08-09 01:35:00|422.72|418.62|423.89|419.79|424.57|420.47|422.56|418.46|637
1628473200000|2021-08-09 01:40:00|423.9|419.8|423.42|419.32|425.48|421.38|422.37|418.27|608
1628473500000|2021-08-09 01:45:00|423.43|419.33|424.72|420.62|424.72|420.62|422.84|418.74|518
1628473800000|2021-08-09 01:50:00|424.73|420.63|423.09|418.99|424.88|420.78|423.01|418.91|539
1628474100000|2021-08-09 01:55:00|423.1|419|423.26|419.16|424.05|419.95|422.34|418.24|491
1628474400000|2021-08-09 02:00:00|423.27|419.17|424.72|420.62|424.77|420.67|422.77|418.67|576
1628474700000|2021-08-09 02:05:00|424.71|420.61|423.43|419.33|424.72|420.62|422.66|418.56|623
1628475000000|2021-08-09 02:10:00|423.44|419.34|424.84|420.74|424.99|420.89|422.81|418.71|503
1628475300000|2021-08-09 02:15:00|424.87|420.77|424.16|420.06|424.95|420.85|423.69|419.59|593
1628475600000|2021-08-09 02:20:00|424.15|420.05|425.43|421.33|425.9|421.8|424.07|419.97|470
1628475900000|2021-08-09 02:25:00|425.49|421.39|424.66|420.56|425.58|421.48|424.35|420.25|433
1628476200000|2021-08-09 02:30:00|424.81|420.71|425.64|421.54|425.78|421.68|424.14|420.04|462
1628476500000|2021-08-09 02:35:00|425.61|421.51|426.2|422.1|426.49|422.39|425.17|421.07|360
1628476800000|2021-08-09 02:40:00|426.23|422.13|426.33|422.23|426.33|422.23|424.76|420.66|568
1628477100000|2021-08-09 02:45:00|426.26|422.16|426.32|422.22|426.67|422.57|425.66|421.56|547
1628477400000|2021-08-09 02:50:00|426.34|422.24|425.91|421.81|426.48|422.38|425.47|421.37|619
1628477700000|2021-08-09 02:55:00|425.98|421.88|426|421.9|426.17|422.07|425.13|421.03|506
1628478000000|2021-08-09 03:00:00|425.98|421.88|424.81|420.71|426|421.9|424.52|420.42|449
1628478300000|2021-08-09 03:05:00|424.79|420.69|424.3|420.2|424.98|420.88|424.1|420|480
1628478600000|2021-08-09 03:10:00|424.32|420.22|423.51|419.41|424.45|420.35|423.5|419.4|483
1628478900000|2021-08-09 03:15:00|423.5|419.4|424.75|420.65|424.98|420.88|423.5|419.4|449
1628479200000|2021-08-09 03:20:00|424.76|420.66|424.55|420.45|425.79|421.69|424.55|420.45|455
1628479500000|2021-08-09 03:25:00|424.54|420.44|425.63|421.53|425.88|421.78|424.46|420.36|440
1628479800000|2021-08-09 03:30:00|425.55|421.45|427.34|423.24|427.54|423.44|425.55|421.45|371
1628480100000|2021-08-09 03:35:00|427.35|423.25|426.83|422.73|427.49|423.39|426.1|422|402
1628480400000|2021-08-09 03:40:00|426.85|422.75|427.43|423.33|428.02|423.92|426|421.9|567
1628480700000|2021-08-09 03:45:00|427.49|423.39|427.2|423.1|427.93|423.83|426.99|422.89|462
1628481000000|2021-08-09 03:50:00|427.18|423.08|427.24|423.14|427.55|423.45|426.93|422.83|516
1628481300000|2021-08-09 03:55:00|427.26|423.16|427.32|423.22|427.56|423.46|427.03|422.93|426
1628481600000|2021-08-09 04:00:00|427.36|423.26|427.85|423.75|428.57|424.47|427.04|422.94|602
1628481900000|2021-08-09 04:05:00|427.87|423.77|426.19|422.09|428.01|423.91|425.87|421.77|550
1628482200000|2021-08-09 04:10:00|426.21|422.11|425.7|421.6|426.58|422.48|425.47|421.37|509
1628482500000|2021-08-09 04:15:00|425.64|421.54|425.91|421.81|426.49|422.39|425.53|421.43|573
1628482800000|2021-08-09 04:20:00|425.98|421.88|426.18|422.08|426.37|422.27|425.6|421.5|515
1628483100000|2021-08-09 04:25:00|426.17|422.07|427.29|423.19|427.65|423.55|426.15|422.05|343
1628483400000|2021-08-09 04:30:00|427.15|423.05|429.38|425.28|429.56|425.46|427.15|423.05|453
1628483700000|2021-08-09 04:35:00|429.35|425.25|429.7|425.6|430.2|426.1|428.77|424.67|636
1628484000000|2021-08-09 04:40:00|429.69|425.59|429.79|425.69|430.05|425.95|429.07|424.97|477
1628484300000|2021-08-09 04:45:00|429.76|425.66|428.92|424.82|429.98|425.88|428.72|424.62|523
1628484600000|2021-08-09 04:50:00|428.95|424.85|428.18|424.08|429.09|424.99|427.52|423.42|454
1628484900000|2021-08-09 04:55:00|428.17|424.07|428.78|424.68|429.02|424.92|427.82|423.72|422
1628485200000|2021-08-09 05:00:00|428.77|424.67|428.88|424.78|429.74|425.64|428.41|424.31|508
1628485500000|2021-08-09 05:05:00|428.87|424.77|430.16|426.06|430.17|426.07|428.87|424.77|455
1628485800000|2021-08-09 05:10:00|430.18|426.08|429.46|425.36|430.19|426.09|429.3|425.2|523
1628486100000|2021-08-09 05:15:00|429.47|425.37|429.33|425.23|429.85|425.75|429|424.9|419
1628486400000|2021-08-09 05:20:00|429.32|425.22|429.76|425.66|430.01|425.91|429.32|425.22|391
1628486700000|2021-08-09 05:25:00|429.75|425.65|429.86|425.76|429.87|425.77|429.14|425.04|269
1628487000000|2021-08-09 05:30:00|429.88|425.78|429.99|425.89|430.33|426.23|429.46|425.36|390
1628487300000|2021-08-09 05:35:00|429.86|425.76|429.15|425.05|430.1|426|428.77|424.67|441
1628487600000|2021-08-09 05:40:00|429.16|425.06|429.42|425.32|429.9|425.8|429.02|424.92|356
1628487900000|2021-08-09 05:45:00|429.35|425.25|428.59|424.49|429.87|425.77|428.43|424.33|606
1628488200000|2021-08-09 05:50:00|428.61|424.51|428.88|424.78|428.99|424.89|427.88|423.78|545
1628488500000|2021-08-09 05:55:00|428.9|424.8|429.56|425.46|429.86|425.76|428.78|424.68|476
1628488800000|2021-08-09 06:00:00|429.59|425.49|428.91|424.81|431.28|427.18|428.79|424.69|558
1628489100000|2021-08-09 06:05:00|428.89|424.79|427.74|423.64|429.34|425.24|426.57|422.47|658
1628489400000|2021-08-09 06:10:00|427.77|423.67|427.28|423.18|428.75|424.65|426.66|422.56|557
1628489700000|2021-08-09 06:15:00|427.3|423.2|426.23|422.13|427.76|423.66|424.97|420.87|719
1628490000000|2021-08-09 06:20:00|426.24|422.14|426.37|422.27|426.65|422.55|425.07|420.97|602
1628490300000|2021-08-09 06:25:00|426.42|422.32|425.35|421.25|426.76|422.66|425.34|421.24|478
1628490600000|2021-08-09 06:30:00|425.33|421.23|427.03|422.93|427.33|423.23|425.28|421.18|518
1628490900000|2021-08-09 06:35:00|427.05|422.95|429.48|425.38|429.93|425.83|427.05|422.95|511
1628491200000|2021-08-09 06:40:00|429.46|425.36|427.54|423.44|429.57|425.47|427.37|423.27|547
1628491500000|2021-08-09 06:45:00|427.55|423.45|427.71|423.61|428.5|424.4|426.84|422.74|447
1628491800000|2021-08-09 06:50:00|427.67|423.57|428.32|424.22|428.51|424.41|427.24|423.14|457
1628492100000|2021-08-09 06:55:00|428.34|424.24|427.73|423.63|428.5|424.4|427.55|423.45|525
1628492400000|2021-08-09 07:00:00|427.72|423.62|429.07|424.97|429.18|425.08|427.72|423.62|420
1628492700000|2021-08-09 07:05:00|429.09|424.99|428.1|424|429.25|425.15|428.1|424|521
1628493000000|2021-08-09 07:10:00|428.06|423.96|435.53|431.43|437.96|433.86|428.03|423.93|913
1628493300000|2021-08-09 07:15:00|435.52|431.42|432.05|427.95|436.08|431.98|431.68|427.58|712
1628493600000|2021-08-09 07:20:00|431.96|427.86|430.57|426.47|432.36|428.26|430.13|426.03|622
1628493900000|2021-08-09 07:25:00|430.49|426.39|430.54|426.44|430.91|426.81|430.24|426.14|588
1628494200000|2021-08-09 07:30:00|430.71|426.61|431.03|426.93|431.03|426.93|429.24|425.14|491
1628494500000|2021-08-09 07:35:00|431.04|426.94|432.48|428.38|432.74|428.64|431.04|426.94|576
1628494800000|2021-08-09 07:40:00|432.52|428.42|433.23|429.13|434.06|429.96|431.93|427.83|663
1628495100000|2021-08-09 07:45:00|433.24|429.14|434.59|430.49|434.82|430.72|433.24|429.14|600
1628495400000|2021-08-09 07:50:00|434.58|430.48|433.29|429.19|434.86|430.76|432.63|428.53|599
1628495700000|2021-08-09 07:55:00|433.31|429.21|434.67|430.57|434.9|430.8|433.28|429.18|632
1628496000000|2021-08-09 08:00:00|434.62|430.52|433.94|429.84|435.11|431.01|433.07|428.97|690
1628496300000|2021-08-09 08:05:00|433.92|429.82|433.76|429.66|434.9|430.8|433.55|429.45|646
1628496600000|2021-08-09 08:10:00|433.74|429.64|433.57|429.47|433.79|429.69|433.13|429.03|563
1628496900000|2021-08-09 08:15:00|433.64|429.54|433.68|429.58|433.78|429.68|433.18|429.08|436
1628497200000|2021-08-09 08:20:00|433.69|429.59|433.89|429.79|434.46|430.36|433.52|429.42|432
1628497500000|2021-08-09 08:25:00|433.8|429.7|433.45|429.35|434.03|429.93|432.44|428.34|515
1628497800000|2021-08-09 08:30:00|433.27|429.17|435.53|431.43|436.09|431.99|433.14|429.04|440
1628498100000|2021-08-09 08:35:00|435.51|431.41|435.35|431.25|436.01|431.91|434.91|430.81|541
1628498400000|2021-08-09 08:40:00|435.33|431.23|435.33|431.23|435.8|431.7|434.88|430.78|488
1628498700000|2021-08-09 08:45:00|435.29|431.19|435.66|431.56|436.2|432.1|435.18|431.08|451
1628499000000|2021-08-09 08:50:00|435.68|431.58|435.43|431.33|436.11|432.01|435.14|431.04|594
1628499300000|2021-08-09 08:55:00|435.39|431.29|435.92|431.82|436.19|432.09|435.23|431.13|547
1628499600000|2021-08-09 09:00:00|435.95|431.85|434.26|430.16|436|431.9|434.18|430.08|538
1628499900000|2021-08-09 09:05:00|434.24|430.14|434.46|430.36|434.7|430.6|434.17|430.07|451
1628500200000|2021-08-09 09:10:00|434.5|430.4|438.47|434.37|438.54|434.44|434.5|430.4|640
1628500500000|2021-08-09 09:15:00|438.45|434.35|439.81|435.71|440.06|435.96|436.87|432.77|800
1628500800000|2021-08-09 09:20:00|439.82|435.72|440.7|436.6|441.58|437.48|439.46|435.36|751
1628501100000|2021-08-09 09:25:00|440.62|436.52|440.79|436.69|441.37|437.27|440.13|436.03|734
1628501400000|2021-08-09 09:30:00|440.87|436.77|440.69|436.59|441.03|436.93|439.4|435.3|650
1628501700000|2021-08-09 09:35:00|440.71|436.61|440.8|436.7|441.14|437.04|439.89|435.79|705
1628502000000|2021-08-09 09:40:00|440.82|436.72|441.7|437.6|441.93|437.83|439.93|435.83|647
1628502300000|2021-08-09 09:45:00|441.71|437.61|442.5|438.4|443.34|439.24|440.81|436.71|674
1628502600000|2021-08-09 09:50:00|442.48|438.38|441.76|437.66|442.48|438.38|441.09|436.99|722
1628502900000|2021-08-09 09:55:00|441.77|437.67|442.21|438.11|442.35|438.25|441.5|437.4|528
1628503200000|2021-08-09 10:00:00|442.25|438.15|443.73|439.63|444.22|440.12|442.19|438.09|670
1628503500000|2021-08-09 10:05:00|443.8|439.7|443.18|439.08|443.96|439.86|442.86|438.76|661
1628503800000|2021-08-09 10:10:00|443.15|439.05|443.76|439.66|444.18|440.08|442.87|438.77|632
1628504100000|2021-08-09 10:15:00|443.82|439.72|442.96|438.86|444.59|440.49|441.97|437.87|663
1628504400000|2021-08-09 10:20:00|442.97|438.87|441.72|437.62|443.2|439.1|441.35|437.25|606
1628504700000|2021-08-09 10:25:00|441.75|437.65|442.4|438.3|442.5|438.4|441.56|437.46|489
1628505000000|2021-08-09 10:30:00|442.34|438.24|442.9|438.8|443.37|439.27|442.17|438.07|502
1628505300000|2021-08-09 10:35:00|442.84|438.74|443.81|439.71|444.06|439.96|442.83|438.73|449
1628505600000|2021-08-09 10:40:00|443.78|439.68|446.41|442.31|446.8|442.7|443.65|439.55|677
1628505900000|2021-08-09 10:45:00|446.6|442.5|445.3|441.2|446.68|442.58|444.83|440.73|735
1628506200000|2021-08-09 10:50:00|445.34|441.24|445.98|441.88|446.46|442.36|445.09|440.99|609
1628506500000|2021-08-09 10:55:00|446|441.9|446.45|442.35|446.45|442.35|445.12|441.02|595
1628506800000|2021-08-09 11:00:00|446.49|442.39|445.37|441.27|446.98|442.88|445.26|441.16|695
1628507100000|2021-08-09 11:05:00|445.5|441.4|446.9|442.8|447.38|443.28|445.31|441.21|717
1628507400000|2021-08-09 11:10:00|446.91|442.81|448.05|443.95|448.25|444.15|446.83|442.73|646
1628507700000|2021-08-09 11:15:00|448.07|443.97|449.38|445.28|449.94|445.84|447.27|443.17|655
1628508000000|2021-08-09 11:20:00|449.48|445.38|451.12|447.02|451.83|447.73|449.29|445.19|603
1628508300000|2021-08-09 11:25:00|451.03|446.93|449.22|445.12|451.21|447.11|449.07|444.97|586
1628508600000|2021-08-09 11:30:00|449.23|445.13|447.82|443.72|450.45|446.35|447.63|443.53|637
1628508900000|2021-08-09 11:35:00|447.83|443.73|448.11|444.01|448.56|444.46|447.47|443.37|429
1628509200000|2021-08-09 11:40:00|448.1|444|449.48|445.38|449.64|445.54|448.05|443.95|463
1628509500000|2021-08-09 11:45:00|449.46|445.36|448.76|444.66|449.93|445.83|448.57|444.47|655
1628509800000|2021-08-09 11:50:00|448.8|444.7|450.49|446.39|450.8|446.7|448.7|444.6|589
1628510100000|2021-08-09 11:55:00|450.48|446.38|449.3|445.2|450.55|446.45|448.8|444.7|710
1628510400000|2021-08-09 12:00:00|449.29|445.19|448.87|444.77|449.85|445.75|447.68|443.58|644
1628510700000|2021-08-09 12:05:00|448.91|444.81|446.34|442.24|448.91|444.81|446.34|442.24|691
1628511000000|2021-08-09 12:10:00|446.33|442.23|447.32|443.22|447.87|443.77|446.07|441.97|671
1628511300000|2021-08-09 12:15:00|447.44|443.34|445.79|441.69|447.55|443.45|445.49|441.39|608
1628511600000|2021-08-09 12:20:00|445.78|441.68|446.69|442.59|447.52|443.42|445.68|441.58|469
1628511900000|2021-08-09 12:25:00|446.68|442.58|447.79|443.69|448.14|444.04|446.67|442.57|505
1628512200000|2021-08-09 12:30:00|447.76|443.66|447.54|443.44|449.07|444.97|447.21|443.11|587
1628512500000|2021-08-09 12:35:00|447.56|443.46|447.83|443.73|448.56|444.46|447.55|443.45|491
1628512800000|2021-08-09 12:40:00|447.84|443.74|447.18|443.08|448.68|444.58|447.08|442.98|514
1628513100000|2021-08-09 12:45:00|447.19|443.09|448.1|444|448.38|444.28|447.19|443.09|559
1628513400000|2021-08-09 12:50:00|448.11|444.01|447.12|443.02|448.15|444.05|447.12|443.02|507
1628513700000|2021-08-09 12:55:00|447.2|443.1|448.08|443.98|448.2|444.1|447.09|442.99|484
1628514000000|2021-08-09 13:00:00|448.07|443.97|448.3|444.2|449.95|445.85|448.05|443.95|646
1628514300000|2021-08-09 13:05:00|448.29|444.19|447.15|443.05|448.31|444.21|446.87|442.77|546
1628514600000|2021-08-09 13:10:00|447.16|443.06|447.81|443.71|448.21|444.11|447.09|442.99|473
1628514900000|2021-08-09 13:15:00|447.84|443.74|447.84|443.74|448.05|443.95|447.51|443.41|519
1628515200000|2021-08-09 13:20:00|447.91|443.81|449.45|445.35|449.45|445.35|447.91|443.81|413
1628515500000|2021-08-09 13:25:00|449.46|445.36|450.26|446.16|450.57|446.47|449.16|445.06|585
1628515800000|2021-08-09 13:30:00|450.23|446.13|450.18|446.08|450.88|446.78|450|445.9|599
1628516100000|2021-08-09 13:35:00|450.15|446.05|450.6|446.5|450.61|446.51|449.49|445.39|551
1628516400000|2021-08-09 13:40:00|450.57|446.47|450.1|446|450.67|446.57|449.93|445.83|515
1628516700000|2021-08-09 13:45:00|450.12|446.02|448.79|444.69|450.57|446.47|448.35|444.25|556
1628517000000|2021-08-09 13:50:00|448.89|444.79|443.95|439.85|449.14|445.04|443.6|439.5|736
1628517300000|2021-08-09 13:55:00|443.92|439.82|443.94|439.84|444.95|440.85|443|438.9|782
1628517600000|2021-08-09 14:00:00|443.89|439.79|445.35|441.25|446.3|442.2|443.76|439.66|579
1628517900000|2021-08-09 14:05:00|445.37|441.27|451.15|447.05|451.88|447.78|445.37|441.27|691
1628518200000|2021-08-09 14:10:00|451.14|447.04|449.91|445.81|451.54|447.44|449.06|444.96|795
1628518500000|2021-08-09 14:15:00|449.89|445.79|451.15|447.05|451.19|447.09|449.82|445.72|670
1628518800000|2021-08-09 14:20:00|451.06|446.96|454.03|449.93|454.78|450.68|451.06|446.96|820
1628519100000|2021-08-09 14:25:00|454.02|449.92|452.77|448.67|454.15|450.05|452.13|448.03|723
1628519400000|2021-08-09 14:30:00|452.78|448.68|449.55|445.45|452.85|448.75|449.4|445.3|784
1628519700000|2021-08-09 14:35:00|449.49|445.39|451.27|447.17|451.5|447.4|449.26|445.16|766
1628520000000|2021-08-09 14:40:00|451.26|447.16|451.13|447.03|453.15|449.05|450.97|446.87|703
1628520300000|2021-08-09 14:45:00|451.18|447.08|450.63|446.53|452.54|448.44|450.51|446.41|719
1628520600000|2021-08-09 14:50:00|450.71|446.61|450.11|446.01|450.71|446.61|448.82|444.72|692
1628520900000|2021-08-09 14:55:00|450.09|445.99|450.22|446.12|451.92|447.82|449.89|445.79|651
1628521200000|2021-08-09 15:00:00|450.23|446.13|451.19|447.09|451.69|447.59|450.23|446.13|653
1628521500000|2021-08-09 15:05:00|451.17|447.07|452.15|448.05|452.21|448.11|451.15|447.05|549
1628521800000|2021-08-09 15:10:00|452.14|448.04|454.78|450.68|454.84|450.74|452.11|448.01|550
1628522100000|2021-08-09 15:15:00|454.81|450.71|456.92|452.82|457.02|452.92|454.78|450.68|703
1628522400000|2021-08-09 15:20:00|456.81|452.71|455.82|451.72|456.84|452.74|455.49|451.39|674
1628522700000|2021-08-09 15:25:00|455.83|451.73|456.39|452.29|456.47|452.37|455.59|451.49|578
1628523000000|2021-08-09 15:30:00|456.34|452.24|455.5|451.4|456.4|452.3|454.53|450.43|648
1628523300000|2021-08-09 15:35:00|455.48|451.38|456.24|452.14|456.84|452.74|455.3|451.2|712
1628523600000|2021-08-09 15:40:00|456.27|452.17|455.69|451.59|456.58|452.48|455.37|451.27|634
1628523900000|2021-08-09 15:45:00|455.68|451.58|456.08|451.98|456.13|452.03|454.79|450.69|641
1628524200000|2021-08-09 15:50:00|456.07|451.97|457.06|452.96|457.36|453.26|456.01|451.91|593
1628524500000|2021-08-09 15:55:00|457.01|452.91|456.22|452.12|457.15|453.05|456.22|452.12|665
1628524800000|2021-08-09 16:00:00|456.25|452.15|455.82|451.72|457.21|453.11|453.57|449.47|768
1628525100000|2021-08-09 16:05:00|455.8|451.7|456.75|452.65|457.72|453.62|455.06|450.96|739
1628525400000|2021-08-09 16:10:00|456.64|452.54|453.4|449.3|456.7|452.6|451.94|447.84|775
1628525700000|2021-08-09 16:15:00|453.41|449.31|454.03|449.93|454.65|450.55|453.07|448.97|598
1628526000000|2021-08-09 16:20:00|454.05|449.95|453.62|449.52|455.11|451.01|453.4|449.3|620
1628526300000|2021-08-09 16:25:00|453.61|449.51|451.36|447.26|454.6|450.5|450.51|446.41|589
1628526600000|2021-08-09 16:30:00|451.55|447.45|452.91|448.81|453.3|449.2|451.55|447.45|551
1628526900000|2021-08-09 16:35:00|452.88|448.78|451.91|447.81|453.07|448.97|451.45|447.35|626
1628527200000|2021-08-09 16:40:00|451.93|447.83|452.35|448.25|452.99|448.89|451.32|447.22|650
1628527500000|2021-08-09 16:45:00|452.34|448.24|454.13|450.03|454.24|450.14|452.25|448.15|566
1628527800000|2021-08-09 16:50:00|454.1|450|455.73|451.63|455.81|451.71|454.1|450|523
1628528100000|2021-08-09 16:55:00|455.72|451.62|456.59|452.49|456.77|452.67|455.15|451.05|472
1628528400000|2021-08-09 17:00:00|456.58|452.48|456.54|452.44|456.97|452.87|454.43|450.33|674
1628528700000|2021-08-09 17:05:00|456.56|452.46|454.02|449.92|456.58|452.48|453.94|449.84|704
1628529000000|2021-08-09 17:10:00|454.09|449.99|453.32|449.22|454.25|450.15|452.8|448.7|602
1628529300000|2021-08-09 17:15:00|453.19|449.09|454.11|450.01|454.32|450.22|452.84|448.74|587
1628529600000|2021-08-09 17:20:00|454.22|450.12|454.15|450.05|454.7|450.6|453.55|449.45|634
1628529900000|2021-08-09 17:25:00|454.14|450.04|454.58|450.48|454.78|450.68|453.9|449.8|574
1628530200000|2021-08-09 17:30:00|454.6|450.5|453.83|449.73|454.71|450.61|453.63|449.53|558
1628530500000|2021-08-09 17:35:00|453.77|449.67|454.01|449.91|454.84|450.74|453.35|449.25|470
1628530800000|2021-08-09 17:40:00|454.2|450.1|453.65|449.55|455.1|451|453.61|449.51|582
1628531100000|2021-08-09 17:45:00|453.61|449.51|454.15|450.05|454.33|450.23|453.25|449.15|484
1628531400000|2021-08-09 17:50:00|454.16|450.06|454.87|450.77|455.33|451.23|454.16|450.06|531
1628531700000|2021-08-09 17:55:00|454.88|450.78|454.72|450.62|455.47|451.37|454.24|450.14|571
1628532000000|2021-08-09 18:00:00|454.71|450.61|455.54|451.44|455.79|451.69|454.67|450.57|498
1628532300000|2021-08-09 18:05:00|455.47|451.37|454.72|450.62|455.47|451.37|453.9|449.8|599
1628532600000|2021-08-09 18:10:00|454.73|450.63|454.84|450.74|455.22|451.12|454.5|450.4|494
1628532900000|2021-08-09 18:15:00|454.86|450.76|455.75|451.65|455.86|451.76|454.33|450.23|488
1628533200000|2021-08-09 18:20:00|455.8|451.7|455.71|451.61|456.04|451.94|454.98|450.88|492
1628533500000|2021-08-09 18:25:00|455.65|451.55|455.78|451.68|456.05|451.95|455.23|451.13|504
1628533800000|2021-08-09 18:30:00|455.63|451.53|456.4|452.3|456.41|452.31|455.29|451.19|584
1628534100000|2021-08-09 18:35:00|456.35|452.25|456.71|452.61|456.9|452.8|455.47|451.37|580
1628534400000|2021-08-09 18:40:00|456.74|452.64|458.18|454.08|458.64|454.54|456.65|452.55|731
1628534700000|2021-08-09 18:45:00|458.15|454.05|457.11|453.01|458.57|454.47|456.95|452.85|675
1628535000000|2021-08-09 18:50:00|457.06|452.96|456.46|452.36|457.31|453.21|455.88|451.78|668
1628535300000|2021-08-09 18:55:00|456.53|452.43|455.66|451.56|456.55|452.45|455.21|451.11|565
1628535600000|2021-08-09 19:00:00|455.72|451.62|455.57|451.47|455.77|451.67|454.86|450.76|591
1628535900000|2021-08-09 19:05:00|455.56|451.46|456.09|451.99|456.33|452.23|455.41|451.31|524
1628536200000|2021-08-09 19:10:00|456.11|452.01|457.13|453.03|457.42|453.32|455.72|451.62|532
1628536500000|2021-08-09 19:15:00|457.23|453.13|456.7|452.6|457.44|453.34|456.44|452.34|520
1628536800000|2021-08-09 19:20:00|456.64|452.54|457.13|453.03|457.42|453.32|456.14|452.04|560
1628537100000|2021-08-09 19:25:00|457.16|453.06|456.97|452.87|457.34|453.24|456.53|452.43|420
1628537400000|2021-08-09 19:30:00|456.92|452.82|455.83|451.73|457.1|453|455.78|451.68|334
1628537700000|2021-08-09 19:35:00|455.8|451.7|455.01|450.91|455.87|451.77|454.65|450.55|614
1628538000000|2021-08-09 19:40:00|454.99|450.89|454.97|450.87|455.35|451.25|454.62|450.52|624
1628538300000|2021-08-09 19:45:00|455.04|450.94|455.99|451.89|456.31|452.21|454.91|450.81|566
1628538600000|2021-08-09 19:50:00|456|451.9|452.38|448.28|456.25|452.15|452.09|447.99|614
1628538900000|2021-08-09 19:55:00|452.07|447.97|454.02|449.92|454.22|450.12|451.86|447.76|598
1628539200000|2021-08-09 20:00:00|453.96|449.86|455.06|450.96|455.6|451.5|453.96|449.86|570
1628539500000|2021-08-09 20:05:00|455.07|450.97|455.6|451.5|455.72|451.62|454.98|450.88|484
1628539800000|2021-08-09 20:10:00|455.54|451.44|454.91|450.81|455.96|451.86|454.69|450.59|652
1628540100000|2021-08-09 20:15:00|454.9|450.8|455.92|451.82|456.03|451.93|454.77|450.67|489
1628540400000|2021-08-09 20:20:00|455.91|451.81|457.12|453.02|457.4|453.3|455.9|451.8|438
1628540700000|2021-08-09 20:25:00|457.23|453.13|456.21|452.11|457.29|453.19|456.12|452.02|454
1628541000000|2021-08-09 20:30:00|456.3|452.2|448.68|444.58|456.3|452.2|447.14|443.04|631
1628541300000|2021-08-09 20:35:00|448.69|444.59|451|446.9|451.17|447.07|448.28|444.18|562
1628541600000|2021-08-09 20:40:00|450.99|446.89|450.45|446.35|452.83|448.73|450.45|446.35|694
1628541900000|2021-08-09 20:45:00|450.42|446.32|450.08|445.98|451.45|447.35|449.36|445.26|749
1628542200000|2021-08-09 20:50:00|449.93|445.83|450.53|446.43|451.49|447.39|449.75|445.65|649
1628542500000|2021-08-09 20:55:00|450.52|446.42|448.21|444.11|451.17|447.07|447.97|443.87|618
1628542800000|2021-08-09 21:00:00|448.27|444.17|450.37|446.27|450.68|446.58|448.27|444.17|677
1628543100000|2021-08-09 21:05:00|450.39|446.29|449.81|445.71|451.41|447.31|449.08|444.98|498
1628543400000|2021-08-09 21:10:00|449.82|445.72|446.82|442.72|450.27|446.17|446.25|442.15|727
1628543700000|2021-08-09 21:15:00|446.83|442.73|447.89|443.79|448.54|444.44|446.11|442.01|789
1628544000000|2021-08-09 21:20:00|447.91|443.81|447.32|443.22|448.8|444.7|446.97|442.87|565
1628544300000|2021-08-09 21:25:00|447.3|443.2|448.84|444.74|449.27|445.17|447.14|443.04|456
1628544600000|2021-08-09 21:30:00|448.79|444.69|450.19|446.09|450.26|446.16|448.76|444.66|338
1628544900000|2021-08-09 21:35:00|450.25|446.15|451.62|447.52|452.83|448.73|450.21|446.11|472
1628545200000|2021-08-09 21:40:00|451.63|447.53|453.19|449.09|453.3|449.2|451.54|447.44|503
1628545500000|2021-08-09 21:45:00|453.18|449.08|451.75|447.65|453.2|449.1|451.45|447.35|492
1628545800000|2021-08-09 21:50:00|451.74|447.64|451.59|447.49|452.56|448.46|451.08|446.98|473
1628546100000|2021-08-09 21:55:00|451.56|447.46|451.03|446.93|451.56|447.46|450.3|446.2|435
1628546400000|2021-08-09 22:00:00|451.04|446.94|451.02|446.92|453.33|449.23|450.58|446.48|631
1628546700000|2021-08-09 22:05:00|451.17|447.07|450.76|446.66|451.32|447.22|450.09|445.99|567
1628547000000|2021-08-09 22:10:00|450.77|446.67|450.82|446.72|451.7|447.6|450.39|446.29|523
1628547300000|2021-08-09 22:15:00|450.84|446.74|452.07|447.97|452.5|448.4|450.84|446.74|482
1628547600000|2021-08-09 22:20:00|452.08|447.98|452.85|448.75|453.14|449.04|452.08|447.98|380
1628547900000|2021-08-09 22:25:00|452.87|448.77|452.25|448.15|452.92|448.82|451.78|447.68|491
1628548200000|2021-08-09 22:30:00|452.26|448.16|453.25|449.15|453.28|449.18|452.22|448.12|414
1628548500000|2021-08-09 22:35:00|453.24|449.14|453.74|449.64|454|449.9|452.8|448.7|521
1628548800000|2021-08-09 22:40:00|453.76|449.66|454.24|450.14|454.44|450.34|453.2|449.1|471
1628549100000|2021-08-09 22:45:00|454.18|450.08|455.57|451.47|455.57|451.47|454.03|449.93|475
1628549400000|2021-08-09 22:50:00|455.56|451.46|455.06|450.96|455.56|451.46|454.48|450.38|645
1628549700000|2021-08-09 22:55:00|455.02|450.92|457.21|453.11|457.89|453.79|454.6|450.5|530
1628550000000|2021-08-09 23:00:00|457.22|453.12|456.46|452.36|457.22|453.12|455.9|451.8|586
1628550300000|2021-08-09 23:05:00|456.44|452.34|456.24|452.14|456.57|452.47|455.2|451.1|611
1628550600000|2021-08-09 23:10:00|456.22|452.12|456.2|452.1|456.94|452.84|455.41|451.31|590
1628550900000|2021-08-09 23:15:00|456.19|452.09|456.35|452.25|457.07|452.97|455.87|451.77|596
1628551200000|2021-08-09 23:20:00|456.31|452.21|455.93|451.83|456.64|452.54|455.83|451.73|405
1628551500000|2021-08-09 23:25:00|455.98|451.88|455.61|451.51|456|451.9|454.98|450.88|436
1628551800000|2021-08-09 23:30:00|455.6|451.5|455.32|451.22|455.88|451.78|454.62|450.52|503
1628552100000|2021-08-09 23:35:00|455.31|451.21|454.65|450.55|455.46|451.36|454.11|450.01|559
1628552400000|2021-08-09 23:40:00|454.6|450.5|453.65|449.55|454.89|450.79|453.57|449.47|556
1628552700000|2021-08-09 23:45:00|453.64|449.54|454.4|450.3|454.75|450.65|453.5|449.4|550
1628553000000|2021-08-09 23:50:00|454.44|450.34|455.95|451.85|455.97|451.87|454.31|450.21|491
1628553300000|2021-08-09 23:55:00|455.96|451.86|455.3|451.2|456.39|452.29|455.3|451.2|396
1628553600000|2021-08-10 00:00:00|455.32|451.22|455.37|451.27|456.67|452.57|453.79|449.69|615
1628553900000|2021-08-10 00:05:00|455.35|451.25|455.3|451.2|458.25|454.15|455.3|451.2|573
1628554200000|2021-08-10 00:10:00|455.29|451.19|450.97|446.87|455.29|451.19|450.01|445.91|752
1628554500000|2021-08-10 00:15:00|450.98|446.88|452.66|448.56|452.72|448.62|450.2|446.1|647
1628554800000|2021-08-10 00:20:00|452.65|448.55|453.37|449.27|453.79|449.69|452.18|448.08|563
1628555100000|2021-08-10 00:25:00|453.35|449.25|456.16|452.06|456.89|452.79|453.25|449.15|637
1628555400000|2021-08-10 00:30:00|456.08|451.98|454.33|450.23|456.7|452.6|453.85|449.75|575
1628555700000|2021-08-10 00:35:00|454.26|450.16|450.23|446.13|454.81|450.71|449.71|445.61|779
1628556000000|2021-08-10 00:40:00|450.17|446.07|449.7|445.6|450.66|446.56|449.09|444.99|796
1628556300000|2021-08-10 00:45:00|449.68|445.58|447.66|443.56|449.68|445.58|447.49|443.39|757
1628556600000|2021-08-10 00:50:00|447.69|443.59|449.33|445.23|449.71|445.61|447.68|443.58|533
1628556900000|2021-08-10 00:55:00|449.34|445.24|451.06|446.96|451.62|447.52|449.23|445.13|604
1628557200000|2021-08-10 01:00:00|451.07|446.97|449.19|445.09|451.33|447.23|449.13|445.03|648
1628557500000|2021-08-10 01:05:00|449.2|445.1|448.8|444.7|450.55|446.45|448.73|444.63|597
1628557800000|2021-08-10 01:10:00|448.83|444.73|447.75|443.65|449.12|445.02|447.67|443.57|615
1628558100000|2021-08-10 01:15:00|447.77|443.67|449.05|444.95|449.1|445|447.09|442.99|598
1628558400000|2021-08-10 01:20:00|449.07|444.97|448.59|444.49|449.79|445.69|447.94|443.84|656
1628558700000|2021-08-10 01:25:00|448.62|444.52|448.9|444.8|448.92|444.82|447.94|443.84|586
1628559000000|2021-08-10 01:30:00|448.91|444.81|450.96|446.86|450.97|446.87|448.74|444.64|501
1628559300000|2021-08-10 01:35:00|451.05|446.95|450.81|446.71|451.05|446.95|449.57|445.47|484
1628559600000|2021-08-10 01:40:00|450.85|446.75|449.96|445.86|450.85|446.75|449.5|445.4|462
1628559900000|2021-08-10 01:45:00|450.05|445.95|450.97|446.87|451.4|447.3|449.22|445.12|554
1628560200000|2021-08-10 01:50:00|451|446.9|450.46|446.36|451.21|447.11|450.07|445.97|658
1628560500000|2021-08-10 01:55:00|450.45|446.35|450.95|446.85|451.11|447.01|450.14|446.04|485
1628560800000|2021-08-10 02:00:00|450.94|446.84|449.56|445.46|450.95|446.85|449.54|445.44|548
1628561100000|2021-08-10 02:05:00|449.57|445.47|450.28|446.18|450.52|446.42|449.54|445.44|556
1628561400000|2021-08-10 02:10:00|450.19|446.09|450.85|446.75|451.05|446.95|450.19|446.09|405
1628561700000|2021-08-10 02:15:00|450.86|446.76|450.16|446.06|450.86|446.76|450.07|445.97|324
1628562000000|2021-08-10 02:20:00|450.17|446.07|451.53|447.43|451.76|447.66|449.93|445.83|437
1628562300000|2021-08-10 02:25:00|451.52|447.42|451.88|447.78|451.88|447.78|451.11|447.01|490
1628562600000|2021-08-10 02:30:00|451.92|447.82|451.58|447.48|451.92|447.82|451.1|447|386
1628562900000|2021-08-10 02:35:00|451.57|447.47|452.41|448.31|452.48|448.38|451|446.9|370
1628563200000|2021-08-10 02:40:00|452.43|448.33|452.51|448.41|452.71|448.61|451.68|447.58|362
1628563500000|2021-08-10 02:45:00|452.5|448.4|453.32|449.22|453.44|449.34|452.37|448.27|471
1628563800000|2021-08-10 02:50:00|453.39|449.29|454.93|450.83|455.09|450.99|453.12|449.02|472
1628564100000|2021-08-10 02:55:00|454.96|450.86|455.05|450.95|455.06|450.96|454.53|450.43|454
1628564400000|2021-08-10 03:00:00|455.02|450.92|454.79|450.69|455.14|451.04|454.69|450.59|458
1628564700000|2021-08-10 03:05:00|454.77|450.67|453.99|449.89|454.82|450.72|453.49|449.39|438
1628565000000|2021-08-10 03:10:00|453.98|449.88|453.27|449.17|454|449.9|453.19|449.09|434
1628565300000|2021-08-10 03:15:00|453.29|449.19|452.25|448.15|453.6|449.5|451.74|447.64|466
1628565600000|2021-08-10 03:20:00|452.26|448.16|450.78|446.68|452.28|448.18|450.54|446.44|625
1628565900000|2021-08-10 03:25:00|450.82|446.72|450.22|446.12|450.9|446.8|450.09|445.99|501
1628566200000|2021-08-10 03:30:00|450.19|446.09|449.86|445.76|450.36|446.26|449.55|445.45|511
1628566500000|2021-08-10 03:35:00|449.85|445.75|449.9|445.8|449.9|445.8|448.85|444.75|461
1628566800000|2021-08-10 03:40:00|449.91|445.81|451.52|447.42|451.59|447.49|449.5|445.4|541
1628567100000|2021-08-10 03:45:00|451.51|447.41|450.7|446.6|451.51|447.41|450.59|446.49|473
1628567400000|2021-08-10 03:50:00|450.71|446.61|450.98|446.88|451.19|447.09|450.42|446.32|474
1628567700000|2021-08-10 03:55:00|450.95|446.85|452.49|448.39|452.66|448.56|450.95|446.85|448
1628568000000|2021-08-10 04:00:00|452.51|448.41|450.59|446.49|452.52|448.42|450.26|446.16|582
1628568300000|2021-08-10 04:05:00|450.6|446.5|451.97|447.87|452.25|448.15|450.31|446.21|548
1628568600000|2021-08-10 04:10:00|451.99|447.89|453.13|449.03|453.2|449.1|451.61|447.51|454
1628568900000|2021-08-10 04:15:00|453.11|449.01|452.9|448.8|453.11|449.01|451.7|447.6|476
1628569200000|2021-08-10 04:20:00|452.92|448.82|453.39|449.29|453.75|449.65|452.43|448.33|491
1628569500000|2021-08-10 04:25:00|453.41|449.31|452.92|448.82|453.57|449.47|452.88|448.78|406
1628569800000|2021-08-10 04:30:00|452.89|448.79|452.11|448.01|452.97|448.87|452.11|448.01|427
1628570100000|2021-08-10 04:35:00|452.09|447.99|451.81|447.71|452.19|448.09|451.42|447.32|517
1628570400000|2021-08-10 04:40:00|451.82|447.72|450.79|446.69|451.91|447.81|450.79|446.69|471
1628570700000|2021-08-10 04:45:00|450.8|446.7|451.67|447.57|451.8|447.7|450.38|446.28|466
1628571000000|2021-08-10 04:50:00|451.66|447.56|450.65|446.55|451.7|447.6|449.94|445.84|478
1628571300000|2021-08-10 04:55:00|450.66|446.56|448.44|444.34|450.71|446.61|448.43|444.33|553
1628571600000|2021-08-10 05:00:00|448.45|444.35|451.1|447|451.1|447|447.56|443.46|685
1628571900000|2021-08-10 05:05:00|451.12|447.02|451.29|447.19|451.59|447.49|450.46|446.36|592
1628572200000|2021-08-10 05:10:00|451.3|447.2|450.64|446.54|451.41|447.31|450.39|446.29|479
1628572500000|2021-08-10 05:15:00|450.66|446.56|452.21|448.11|452.31|448.21|450.6|446.5|575
1628572800000|2021-08-10 05:20:00|452.23|448.13|451.79|447.69|452.23|448.13|451.63|447.53|479
1628573100000|2021-08-10 05:25:00|451.78|447.68|451.39|447.29|451.96|447.86|451.28|447.18|434
1628573400000|2021-08-10 05:30:00|451.4|447.3|451.81|447.71|452.36|448.26|451.08|446.98|416
1628573700000|2021-08-10 05:35:00|451.82|447.72|451.52|447.42|451.95|447.85|451.36|447.26|473
1628574000000|2021-08-10 05:40:00|451.46|447.36|450.93|446.83|451.99|447.89|450.52|446.42|525
1628574300000|2021-08-10 05:45:00|450.92|446.82|450.96|446.86|451.45|447.35|450.52|446.42|451
1628574600000|2021-08-10 05:50:00|450.92|446.82|450.26|446.16|450.97|446.87|450.06|445.96|503
1628574900000|2021-08-10 05:55:00|450.25|446.15|450.01|445.91|450.6|446.5|449.93|445.83|477
1628575200000|2021-08-10 06:00:00|450.02|445.92|448.5|444.4|450.02|445.92|448.45|444.35|540
1628575500000|2021-08-10 06:05:00|448.49|444.39|449.16|445.06|449.19|445.09|448.26|444.16|487
1628575800000|2021-08-10 06:10:00|449.17|445.07|448.85|444.75|449.29|445.19|448.3|444.2|542
1628576100000|2021-08-10 06:15:00|448.87|444.77|449.84|445.74|450.16|446.06|448.63|444.53|589
1628576400000|2021-08-10 06:20:00|449.88|445.78|449.28|445.18|449.9|445.8|449.24|445.14|497
1628576700000|2021-08-10 06:25:00|449.36|445.26|449.24|445.14|449.41|445.31|448.77|444.67|560
1628577000000|2021-08-10 06:30:00|449.23|445.13|450.6|446.5|450.6|446.5|449.08|444.98|507
1628577300000|2021-08-10 06:35:00|450.62|446.52|450.25|446.15|450.7|446.6|449.72|445.62|425
1628577600000|2021-08-10 06:40:00|450.27|446.17|451.25|447.15|451.3|447.2|450.27|446.17|441
1628577900000|2021-08-10 06:45:00|451.19|447.09|453.67|449.57|453.75|449.65|450.75|446.65|611
1628578200000|2021-08-10 06:50:00|453.65|449.55|453.46|449.36|453.7|449.6|452.96|448.86|501
1628578500000|2021-08-10 06:55:00|453.45|449.35|453.26|449.16|453.8|449.7|453.08|448.98|594
1628578800000|2021-08-10 07:00:00|453.27|449.17|450.7|446.6|453.35|449.25|450.68|446.58|591
1628579100000|2021-08-10 07:05:00|450.71|446.61|451.04|446.94|451.3|447.2|449.54|445.44|626
1628579400000|2021-08-10 07:10:00|450.99|446.89|450|445.9|451.34|447.24|449.84|445.74|482
1628579700000|2021-08-10 07:15:00|450.01|445.91|450.68|446.58|450.86|446.76|449.52|445.42|509
1628580000000|2021-08-10 07:20:00|450.67|446.57|450.3|446.2|450.68|446.58|449.65|445.55|478
1628580300000|2021-08-10 07:25:00|450.29|446.19|451.01|446.91|451.06|446.96|449.71|445.61|417
1628580600000|2021-08-10 07:30:00|451.03|446.93|453.03|448.93|453.36|449.26|450|445.9|661
1628580900000|2021-08-10 07:35:00|452.97|448.87|452.65|448.55|453.05|448.95|451.61|447.51|595
1628581200000|2021-08-10 07:40:00|452.58|448.48|453.14|449.04|453.52|449.42|452.11|448.01|525
1628581500000|2021-08-10 07:45:00|453.06|448.96|453.39|449.29|453.55|449.45|452.48|448.38|534
1628581800000|2021-08-10 07:50:00|453.38|449.28|453.76|449.66|453.89|449.79|452.69|448.59|497
1628582100000|2021-08-10 07:55:00|453.84|449.74|454.63|450.53|454.75|450.65|453.56|449.46|597
1628582400000|2021-08-10 08:00:00|454.65|450.55|454.96|450.86|455.16|451.06|453.4|449.3|540
1628582700000|2021-08-10 08:05:00|455|450.9|454.43|450.33|455|450.9|454.37|450.27|383
1628583000000|2021-08-10 08:10:00|454.46|450.36|453.55|449.45|454.48|450.38|453.3|449.2|448
1628583300000|2021-08-10 08:15:00|453.48|449.38|453.48|449.38|453.67|449.57|452.49|448.39|511
1628583600000|2021-08-10 08:20:00|453.5|449.4|454.45|450.35|454.77|450.67|453.41|449.31|462
1628583900000|2021-08-10 08:25:00|454.44|450.34|455.19|451.09|455.47|451.37|454.15|450.05|511
1628584200000|2021-08-10 08:30:00|455.21|451.11|454.66|450.56|455.28|451.18|454.39|450.29|473
1628584500000|2021-08-10 08:35:00|454.62|450.52|454.94|450.84|454.98|450.88|454.22|450.12|388
1628584800000|2021-08-10 08:40:00|454.89|450.79|456.03|451.93|456.5|452.4|454.59|450.49|460
1628585100000|2021-08-10 08:45:00|456.04|451.94|455.74|451.64|456.07|451.97|454.96|450.86|591
1628585400000|2021-08-10 08:50:00|455.77|451.67|456.82|452.72|456.82|452.72|455.34|451.24|515
1628585700000|2021-08-10 08:55:00|456.83|452.73|457.43|453.33|457.65|453.55|456.56|452.46|705
1628586000000|2021-08-10 09:00:00|457.51|453.41|456.51|452.41|457.79|453.69|456.26|452.16|668
1628586300000|2021-08-10 09:05:00|456.48|452.38|456.14|452.04|456.56|452.46|455.39|451.29|531
1628586600000|2021-08-10 09:10:00|456.17|452.07|456.39|452.29|456.51|452.41|455.83|451.73|513
1628586900000|2021-08-10 09:15:00|456.38|452.28|454.09|449.99|456.45|452.35|453.9|449.8|661
1628587200000|2021-08-10 09:20:00|454.08|449.98|453.97|449.87|455.03|450.93|453.67|449.57|627
1628587500000|2021-08-10 09:25:00|453.98|449.88|453.93|449.83|454.46|450.36|453.64|449.54|498
1628587800000|2021-08-10 09:30:00|453.96|449.86|455.07|450.97|455.5|451.4|453.92|449.82|509
1628588100000|2021-08-10 09:35:00|455.08|450.98|454.86|450.76|455.24|451.14|454.41|450.31|471
1628588400000|2021-08-10 09:40:00|454.82|450.72|454.78|450.68|454.95|450.85|454.56|450.46|520
1628588700000|2021-08-10 09:45:00|454.77|450.67|456.13|452.03|456.29|452.19|454|449.9|539
1628589000000|2021-08-10 09:50:00|456.16|452.06|455.64|451.54|456.27|452.17|454.99|450.89|512
1628589300000|2021-08-10 09:55:00|455.65|451.55|455.13|451.03|455.71|451.61|454.9|450.8|437
1628589600000|2021-08-10 10:00:00|455.21|451.11|456.07|451.97|456.2|452.1|454.94|450.84|366
1628589900000|2021-08-10 10:05:00|456.09|451.99|454.12|450.02|456.13|452.03|454.12|450.02|453
1628590200000|2021-08-10 10:10:00|454.18|450.08|454.89|450.79|455.37|451.27|454.18|450.08|417
1628590500000|2021-08-10 10:15:00|454.8|450.7|454.3|450.2|454.9|450.8|454.19|450.09|517
1628590800000|2021-08-10 10:20:00|454.32|450.22|452.53|448.43|454.42|450.32|451.66|447.56|680
1628591100000|2021-08-10 10:25:00|452.58|448.48|452.65|448.55|453.1|449|452.34|448.24|573
1628591400000|2021-08-10 10:30:00|452.52|448.42|451.72|447.62|452.68|448.58|450.45|446.35|683
1628591700000|2021-08-10 10:35:00|451.74|447.64|450.77|446.67|452.08|447.98|450.2|446.1|696
1628592000000|2021-08-10 10:40:00|450.64|446.54|450.54|446.44|451.36|447.26|449.53|445.43|574
1628592300000|2021-08-10 10:45:00|450.55|446.45|451.42|447.32|451.85|447.75|450.44|446.34|675
1628592600000|2021-08-10 10:50:00|451.44|447.34|451.6|447.5|452.95|448.85|450.91|446.81|611
1628592900000|2021-08-10 10:55:00|451.55|447.45|450.89|446.79|451.95|447.85|450.65|446.55|551
1628593200000|2021-08-10 11:00:00|450.94|446.84|451.25|447.15|452.65|448.55|450.94|446.84|628
1628593500000|2021-08-10 11:05:00|451.15|447.05|452.05|447.95|452.16|448.06|450.98|446.88|648
1628593800000|2021-08-10 11:10:00|452.08|447.98|453.71|449.61|453.85|449.75|451.46|447.36|496
1628594100000|2021-08-10 11:15:00|453.73|449.63|457.02|452.92|457.21|453.11|453.56|449.46|593
1628594400000|2021-08-10 11:20:00|457|452.9|468.29|464.19|469.77|465.67|456.77|452.67|890
1628594700000|2021-08-10 11:25:00|468.26|464.16|471.66|467.56|473.7|469.6|468.26|464.16|916
1628595000000|2021-08-10 11:30:00|471.63|467.53|469.65|465.55|472.2|468.1|468.28|464.18|840
1628595300000|2021-08-10 11:35:00|469.69|465.59|467.68|463.58|469.77|465.67|467.62|463.52|685
1628595600000|2021-08-10 11:40:00|467.69|463.59|463.79|459.69|468.03|463.93|463.79|459.69|695
1628595900000|2021-08-10 11:45:00|463.84|459.74|468.1|464|468.21|464.11|462.75|458.65|850
1628596200000|2021-08-10 11:50:00|468.05|463.95|466.7|462.6|468.06|463.96|466.13|462.03|754
1628596500000|2021-08-10 11:55:00|466.71|462.61|466.79|462.69|467.37|463.27|466.11|462.01|642
1628596800000|2021-08-10 12:00:00|466.78|462.68|463.8|459.7|469.14|465.04|463.54|459.44|759
1628597100000|2021-08-10 12:05:00|463.81|459.71|464.61|460.51|464.61|460.51|461.19|457.09|723
1628597400000|2021-08-10 12:10:00|464.62|460.52|466.8|462.7|467.08|462.98|464.62|460.52|728
1628597700000|2021-08-10 12:15:00|466.87|462.77|468.65|464.55|468.72|464.62|465.75|461.65|656
1628598000000|2021-08-10 12:20:00|468.62|464.52|468.47|464.37|469.84|465.74|468.1|464|740
1628598300000|2021-08-10 12:25:00|468.48|464.38|468.26|464.16|468.65|464.55|467.39|463.29|634
1628598600000|2021-08-10 12:30:00|468.29|464.19|466.71|462.61|469.01|464.91|466.66|462.56|725
1628598900000|2021-08-10 12:35:00|466.72|462.62|466.48|462.38|466.94|462.84|465.11|461.01|612
1628599200000|2021-08-10 12:40:00|466.47|462.37|467.07|462.97|467.09|462.99|465.73|461.63|613
1628599500000|2021-08-10 12:45:00|467.08|462.98|467.79|463.69|468.51|464.41|467|462.9|619
1628599800000|2021-08-10 12:50:00|467.76|463.66|468.86|464.76|468.91|464.81|467.68|463.58|594
1628600100000|2021-08-10 12:55:00|468.81|464.71|469.73|465.63|469.98|465.88|468.69|464.59|629
1628600400000|2021-08-10 13:00:00|469.65|465.55|469.3|465.2|471.12|467.02|468.76|464.66|710
1628600700000|2021-08-10 13:05:00|469.31|465.21|468.48|464.38|469.48|465.38|467.58|463.48|657
1628601000000|2021-08-10 13:10:00|468.56|464.46|468.55|464.45|469.41|465.31|468.04|463.94|650
1628601300000|2021-08-10 13:15:00|468.6|464.5|468.44|464.34|469.5|465.4|468.2|464.1|660
1628601600000|2021-08-10 13:20:00|468.45|464.35|467.86|463.76|469.06|464.96|467.22|463.12|661
1628601900000|2021-08-10 13:25:00|467.82|463.72|468.84|464.74|469.09|464.99|467.46|463.36|627
1628602200000|2021-08-10 13:30:00|468.83|464.73|470.31|466.21|470.31|466.21|466.42|462.32|768
1628602500000|2021-08-10 13:35:00|470.22|466.12|469.15|465.05|470.87|466.77|469.15|465.05|688
1628602800000|2021-08-10 13:40:00|469.16|465.06|461.55|457.45|469.42|465.32|461.26|457.16|857
1628603100000|2021-08-10 13:45:00|461.6|457.5|461.2|457.1|463.43|459.33|459.93|455.83|881
1628603400000|2021-08-10 13:50:00|461.25|457.15|461.64|457.54|461.64|457.54|460.26|456.16|687
1628603700000|2021-08-10 13:55:00|461.73|457.63|462.98|458.88|463.39|459.29|461.24|457.14|664
1628604000000|2021-08-10 14:00:00|463.01|458.91|462.56|458.46|463.38|459.28|461.09|456.99|670
1628604300000|2021-08-10 14:05:00|462.57|458.47|461.65|457.55|462.62|458.52|460.85|456.75|648
1628604600000|2021-08-10 14:10:00|461.59|457.49|463.42|459.32|463.42|459.32|460.86|456.76|698
1628604900000|2021-08-10 14:15:00|463.45|459.35|462.42|458.32|463.45|459.35|462.03|457.93|650
1628605200000|2021-08-10 14:20:00|462.43|458.33|462.96|458.86|463.33|459.23|461.63|457.53|584
1628605500000|2021-08-10 14:25:00|462.94|458.84|461.53|457.43|463.05|458.95|461.49|457.39|513
1628605800000|2021-08-10 14:30:00|461.57|457.47|460.65|456.55|462.21|458.11|460.1|456|506
1628606100000|2021-08-10 14:35:00|460.68|456.58|460.89|456.79|461.41|457.31|459.28|455.18|602
1628606400000|2021-08-10 14:40:00|460.93|456.83|457.54|453.44|460.93|456.83|457.39|453.29|699
1628606700000|2021-08-10 14:45:00|457.62|453.52|457.48|453.38|458.89|454.79|457.28|453.18|713
1628607000000|2021-08-10 14:50:00|457.41|453.31|457.22|453.12|458.07|453.97|456.08|451.98|682
1628607300000|2021-08-10 14:55:00|457.23|453.13|458.34|454.24|459.05|454.95|457.05|452.95|712
1628607600000|2021-08-10 15:00:00|458.36|454.26|458.61|454.51|459.7|455.6|458.33|454.23|612
1628607900000|2021-08-10 15:05:00|458.62|454.52|457.27|453.17|459.09|454.99|456.37|452.27|625
1628608200000|2021-08-10 15:10:00|457.32|453.22|458.23|454.13|458.95|454.85|456.87|452.77|677
1628608500000|2021-08-10 15:15:00|458.25|454.15|458.18|454.08|458.69|454.59|456.96|452.86|585
1628608800000|2021-08-10 15:20:00|458.19|454.09|456.18|452.08|458.26|454.16|456.14|452.04|613
1628609100000|2021-08-10 15:25:00|456.14|452.04|453.23|449.13|457.52|453.42|452.89|448.79|688
1628609400000|2021-08-10 15:30:00|453.28|449.18|452.28|448.18|453.8|449.7|450.43|446.33|860
1628609700000|2021-08-10 15:35:00|452.29|448.19|455.19|451.09|455.78|451.68|452.02|447.92|804
1628610000000|2021-08-10 15:40:00|455.17|451.07|455.82|451.72|455.9|451.8|454.74|450.64|616
1628610300000|2021-08-10 15:45:00|455.83|451.73|456.18|452.08|457.17|453.07|455.66|451.56|698
1628610600000|2021-08-10 15:50:00|456.28|452.18|454.98|450.88|456.55|452.45|454.79|450.69|597
1628610900000|2021-08-10 15:55:00|454.99|450.89|454.85|450.75|455.72|451.62|453.52|449.42|630
1628611200000|2021-08-10 16:00:00|454.84|450.74|454.79|450.69|455.23|451.13|452.89|448.79|779
1628611500000|2021-08-10 16:05:00|454.8|450.7|453.44|449.34|455.95|451.85|453.3|449.2|669
1628611800000|2021-08-10 16:10:00|453.41|449.31|453.91|449.81|455.55|451.45|453.23|449.13|635
1628612100000|2021-08-10 16:15:00|453.89|449.79|452.49|448.39|454.68|450.58|452.25|448.15|684
1628612400000|2021-08-10 16:20:00|452.48|448.38|451.5|447.4|453.4|449.3|450.91|446.81|626
1628612700000|2021-08-10 16:25:00|451.54|447.44|448.05|443.95|452.06|447.96|447.81|443.71|775
1628613000000|2021-08-10 16:30:00|448.15|444.05|445.52|441.42|448.92|444.82|444.67|440.57|822
1628613300000|2021-08-10 16:35:00|445.49|441.39|445.86|441.76|447.25|443.15|445.14|441.04|714
1628613600000|2021-08-10 16:40:00|445.88|441.78|446.02|441.92|446.77|442.67|444.85|440.75|673
1628613900000|2021-08-10 16:45:00|446.03|441.93|446.45|442.35|446.95|442.85|445.32|441.22|574
1628614200000|2021-08-10 16:50:00|446.46|442.36|443.79|439.69|446.48|442.38|442.39|438.29|700
1628614500000|2021-08-10 16:55:00|443.78|439.68|444.42|440.32|446.3|442.2|443.61|439.51|669
1628614800000|2021-08-10 17:00:00|444.4|440.3|446.54|442.44|447.5|443.4|444.27|440.17|718
1628615100000|2021-08-10 17:05:00|446.5|442.4|447.52|443.42|447.56|443.46|446.42|442.32|637
1628615400000|2021-08-10 17:10:00|447.53|443.43|447.95|443.85|448.57|444.47|447.48|443.38|564
1628615700000|2021-08-10 17:15:00|447.96|443.86|448.32|444.22|449.11|445.01|447.72|443.62|580
1628616000000|2021-08-10 17:20:00|448.35|444.25|447.97|443.87|448.38|444.28|447.49|443.39|541
1628616300000|2021-08-10 17:25:00|447.95|443.85|448.78|444.68|448.78|444.68|447.26|443.16|468
1628616600000|2021-08-10 17:30:00|448.75|444.65|446.62|442.52|448.87|444.77|446.39|442.29|521
1628616900000|2021-08-10 17:35:00|446.61|442.51|446|441.9|447.6|443.5|445.89|441.79|439
1628617200000|2021-08-10 17:40:00|445.99|441.89|446.68|442.58|447.95|443.85|445.99|441.89|598
1628617500000|2021-08-10 17:45:00|446.61|442.51|446.42|442.32|447.92|443.82|446.01|441.91|636
1628617800000|2021-08-10 17:50:00|446.4|442.3|447.56|443.46|448.2|444.1|446.33|442.23|587
1628618100000|2021-08-10 17:55:00|447.65|443.55|447.94|443.84|448.18|444.08|447.19|443.09|532
1628618400000|2021-08-10 18:00:00|447.95|443.85|449.75|445.65|449.75|445.65|447.79|443.69|564
1628618700000|2021-08-10 18:05:00|449.76|445.66|448.43|444.33|449.84|445.74|448.35|444.25|485
1628619000000|2021-08-10 18:10:00|448.45|444.35|447.4|443.3|448.45|444.35|447.17|443.07|599
1628619300000|2021-08-10 18:15:00|447.42|443.32|448.28|444.18|448.4|444.3|447.2|443.1|587
1628619600000|2021-08-10 18:20:00|448.26|444.16|448.35|444.25|448.45|444.35|446.99|442.89|557
1628619900000|2021-08-10 18:25:00|448.38|444.28|448.02|443.92|448.39|444.29|447.19|443.09|598
1628620200000|2021-08-10 18:30:00|448.03|443.93|448.49|444.39|448.72|444.62|447.88|443.78|509
1628620500000|2021-08-10 18:35:00|448.47|444.37|449.29|445.19|449.73|445.63|448.47|444.37|544
1628620800000|2021-08-10 18:40:00|449.27|445.17|449.6|445.5|449.96|445.86|449.03|444.93|484
1628621100000|2021-08-10 18:45:00|449.45|445.35|451.13|447.03|451.98|447.88|449.45|445.35|684
1628621400000|2021-08-10 18:50:00|451.14|447.04|450.18|446.08|451.14|447.04|449.85|445.75|608
1628621700000|2021-08-10 18:55:00|450.19|446.09|451.96|447.86|452.1|448|450.07|445.97|555
1628622000000|2021-08-10 19:00:00|452.01|447.91|451.72|447.62|452.12|448.02|451.27|447.17|514
1628622300000|2021-08-10 19:05:00|451.7|447.6|451.75|447.65|452.03|447.93|451.4|447.3|376
1628622600000|2021-08-10 19:10:00|451.74|447.64|452.14|448.04|452.29|448.19|451.5|447.4|421
1628622900000|2021-08-10 19:15:00|452.16|448.06|452.43|448.33|452.6|448.5|452.09|447.99|430
1628623200000|2021-08-10 19:20:00|452.38|448.28|452.75|448.65|453.39|449.29|452.13|448.03|578
1628623500000|2021-08-10 19:25:00|452.76|448.66|452.28|448.18|452.82|448.72|451.14|447.04|528
1628623800000|2021-08-10 19:30:00|452.26|448.16|453|448.9|453.8|449.7|452.24|448.14|521
1628624100000|2021-08-10 19:35:00|452.99|448.89|453.34|449.24|453.73|449.63|452.85|448.75|522
1628624400000|2021-08-10 19:40:00|453.35|449.25|453.79|449.69|453.88|449.78|453.32|449.22|475
1628624700000|2021-08-10 19:45:00|453.8|449.7|453.61|449.51|453.85|449.75|453.43|449.33|375
1628625000000|2021-08-10 19:50:00|453.59|449.49|453.42|449.32|454|449.9|453.38|449.28|429
1628625300000|2021-08-10 19:55:00|453.45|449.35|454.37|450.27|454.51|450.41|453.43|449.33|507
1628625600000|2021-08-10 20:00:00|454.25|450.15|454.87|450.77|454.87|450.77|454.09|449.99|415
1628625900000|2021-08-10 20:05:00|454.88|450.78|454.78|450.68|455.03|450.93|454.45|450.35|400
1628626200000|2021-08-10 20:10:00|454.76|450.66|455.35|451.25|455.9|451.8|454.67|450.57|475
1628626500000|2021-08-10 20:15:00|455.33|451.23|455.52|451.42|456|451.9|455.3|451.2|589
1628626800000|2021-08-10 20:20:00|455.5|451.4|456.02|451.92|456.15|452.05|454.78|450.68|463
1628627100000|2021-08-10 20:25:00|456.03|451.93|455.36|451.26|456.12|452.02|455.14|451.04|533
1628627400000|2021-08-10 20:30:00|455.34|451.24|456.24|452.14|456.32|452.22|455.34|451.24|575
1628627700000|2021-08-10 20:35:00|456.25|452.15|456.62|452.52|457.1|453|456.05|451.95|551
1628628000000|2021-08-10 20:40:00|456.65|452.55|457.35|453.25|457.37|453.27|456.65|452.55|478
1628628300000|2021-08-10 20:45:00|457.37|453.27|457.78|453.68|457.93|453.83|457.32|453.22|382
1628628600000|2021-08-10 20:50:00|457.77|453.67|459.29|455.19|459.31|455.21|457.67|453.57|484
1628628900000|2021-08-10 20:55:00|459.31|455.21|459.3|455.2|459.38|455.28|458.91|454.81|503
1628629200000|2021-08-10 21:00:00|459.27|455.17|460.44|456.34|460.65|456.55|459.24|455.14|458
1628629500000|2021-08-10 21:05:00|460.43|456.33|461.75|457.65|461.75|457.65|460.36|456.26|393
1628629800000|2021-08-10 21:10:00|461.73|457.63|462.13|458.03|462.43|458.33|461.56|457.46|406
1628630100000|2021-08-10 21:15:00|462.15|458.05|459.39|455.29|462.15|458.05|458.97|454.87|617
1628630400000|2021-08-10 21:20:00|459.47|455.37|461.95|457.85|462|457.9|459.39|455.29|389
1628630700000|2021-08-10 21:25:00|461.99|457.89|463.32|459.22|464.28|460.18|461.99|457.89|606
1628631000000|2021-08-10 21:30:00|463.33|459.23|462.01|457.91|463.45|459.35|462|457.9|424
1628631300000|2021-08-10 21:35:00|462.02|457.92|462.71|458.61|463.17|459.07|461.95|457.85|420
1628631600000|2021-08-10 21:40:00|462.72|458.62|462.62|458.52|462.86|458.76|462.39|458.29|395
1628631900000|2021-08-10 21:45:00|462.67|458.57|463.71|459.61|463.83|459.73|462.62|458.52|430
1628632200000|2021-08-10 21:50:00|463.7|459.6|464.1|460|465.04|460.94|463.38|459.28|514
1628632500000|2021-08-10 21:55:00|464.02|459.92|464.62|460.52|465.02|460.92|463.96|459.86|508
1628632800000|2021-08-10 22:00:00|464.63|460.53|465.33|461.23|466.52|462.42|464.63|460.53|423
1628633100000|2021-08-10 22:05:00|465.31|461.21|465.74|461.64|465.99|461.89|465.08|460.98|440
1628633400000|2021-08-10 22:10:00|465.66|461.56|466.39|462.29|466.62|462.52|465.58|461.48|389
1628633700000|2021-08-10 22:15:00|466.4|462.3|466.75|462.65|466.93|462.83|466.16|462.06|453
1628634000000|2021-08-10 22:20:00|466.74|462.64|464.01|459.91|467.05|462.95|463.48|459.38|696
1628634300000|2021-08-10 22:25:00|464.14|460.04|463.69|459.59|465.16|461.06|463.51|459.41|550
1628634600000|2021-08-10 22:30:00|463.66|459.56|462.24|458.14|464.68|460.58|462.13|458.03|709
1628634900000|2021-08-10 22:35:00|462.14|458.04|461.78|457.68|463.51|459.41|461.63|457.53|768
1628635200000|2021-08-10 22:40:00|461.8|457.7|463.24|459.14|463.81|459.71|461.5|457.4|494
1628635500000|2021-08-10 22:45:00|463.22|459.12|463.66|459.56|464.26|460.16|463.05|458.95|427
1628635800000|2021-08-10 22:50:00|463.64|459.54|462.64|458.54|464.51|460.41|461.9|457.8|522
1628636100000|2021-08-10 22:55:00|462.63|458.53|462.19|458.09|463.59|459.49|461.74|457.64|691
1628636400000|2021-08-10 23:00:00|462.17|458.07|463.15|459.05|463.45|459.35|461.88|457.78|513
1628636700000|2021-08-10 23:05:00|463.24|459.14|461.88|457.78|463.85|459.75|461.42|457.32|550
1628637000000|2021-08-10 23:10:00|461.89|457.79|460.82|456.72|462.54|458.44|460.77|456.67|635
1628637300000|2021-08-10 23:15:00|460.77|456.67|460.53|456.43|461.7|457.6|459.82|455.72|554
1628637600000|2021-08-10 23:20:00|460.51|456.41|460.52|456.42|461.91|457.81|460.5|456.4|585
1628637900000|2021-08-10 23:25:00|460.51|456.41|459.16|455.06|461.3|457.2|459.16|455.06|673
1628638200000|2021-08-10 23:30:00|459.19|455.09|461.91|457.81|461.91|457.81|459.18|455.08|511
1628638500000|2021-08-10 23:35:00|461.99|457.89|461.63|457.53|463.01|458.91|460.93|456.83|675
1628638800000|2021-08-10 23:40:00|461.57|457.47|462.59|458.49|463.16|459.06|461.04|456.94|560
1628639100000|2021-08-10 23:45:00|462.56|458.46|460.93|456.83|462.75|458.65|460.83|456.73|606
1628639400000|2021-08-10 23:50:00|460.94|456.84|461.83|457.73|462.47|458.37|460.93|456.83|544
1628639700000|2021-08-10 23:55:00|461.76|457.66|461.67|457.57|462.15|458.05|461.33|457.23|478
1628640000000|2021-08-11 00:00:00|461.66|457.56|461.81|457.71|463.85|459.75|460.81|456.71|716
1628640300000|2021-08-11 00:05:00|461.78|457.68|463.8|459.7|464.75|460.65|461.47|457.37|695
1628640600000|2021-08-11 00:10:00|463.75|459.65|464.84|460.74|464.9|460.8|463.68|459.58|580
1628640900000|2021-08-11 00:15:00|464.82|460.72|464.74|460.64|465.86|461.76|464.66|460.56|645
1628641200000|2021-08-11 00:20:00|464.7|460.6|463.21|459.11|465.3|461.2|461.78|457.68|774
1628641500000|2021-08-11 00:25:00|463.18|459.08|464.31|460.21|465.18|461.08|462.78|458.68|598
1628641800000|2021-08-11 00:30:00|464.3|460.2|465.76|461.66|466.62|462.52|464.25|460.15|822
1628642100000|2021-08-11 00:35:00|465.8|461.7|464.71|460.61|465.92|461.82|464.14|460.04|643
1628642400000|2021-08-11 00:40:00|464.69|460.59|465.67|461.57|465.92|461.82|464.6|460.5|595
1628642700000|2021-08-11 00:45:00|465.66|461.56|467.54|463.44|467.57|463.47|465.43|461.33|594
1628643000000|2021-08-11 00:50:00|467.52|463.42|467.33|463.23|467.83|463.73|466.85|462.75|659
1628643300000|2021-08-11 00:55:00|467.35|463.25|467.23|463.13|467.36|463.26|466.42|462.32|503
1628643600000|2021-08-11 01:00:00|467.27|463.17|466.7|462.6|468.11|464.01|466.36|462.26|595
1628643900000|2021-08-11 01:05:00|466.74|462.64|467.6|463.5|467.79|463.69|466.47|462.37|511
1628644200000|2021-08-11 01:10:00|467.58|463.48|468.16|464.06|469.1|465|467.48|463.38|591
1628644500000|2021-08-11 01:15:00|468.21|464.11|470.42|466.32|470.63|466.53|468.2|464.1|696
1628644800000|2021-08-11 01:20:00|470.41|466.31|470.12|466.02|470.81|466.71|469.45|465.35|593
1628645100000|2021-08-11 01:25:00|470.13|466.03|469.98|465.88|470.53|466.43|469.51|465.41|593
1628645400000|2021-08-11 01:30:00|470.01|465.91|469.94|465.84|470.58|466.48|469.71|465.61|636
1628645700000|2021-08-11 01:35:00|469.91|465.81|468.82|464.72|470.16|466.06|467.33|463.23|682
1628646000000|2021-08-11 01:40:00|468.79|464.69|468.7|464.6|469.23|465.13|468.26|464.16|594
1628646300000|2021-08-11 01:45:00|468.71|464.61|467.45|463.35|468.74|464.64|467.28|463.18|511
1628646600000|2021-08-11 01:50:00|467.51|463.41|470.28|466.18|470.47|466.37|467.42|463.32|494
1628646900000|2021-08-11 01:55:00|470.27|466.17|469.48|465.38|470.27|466.17|469.02|464.92|556
1628647200000|2021-08-11 02:00:00|469.49|465.39|469.25|465.15|470.83|466.73|469.13|465.03|676
1628647500000|2021-08-11 02:05:00|469.26|465.16|469.75|465.65|469.92|465.82|468.83|464.73|640
1628647800000|2021-08-11 02:10:00|469.74|465.64|468.46|464.36|469.91|465.81|468.43|464.33|499
1628648100000|2021-08-11 02:15:00|468.47|464.37|468.38|464.28|469.9|465.8|468.1|464|662
1628648400000|2021-08-11 02:20:00|468.36|464.26|467.42|463.32|468.37|464.27|467.19|463.09|477
1628648700000|2021-08-11 02:25:00|467.39|463.29|467.14|463.04|467.91|463.81|466.39|462.29|594
1628649000000|2021-08-11 02:30:00|467.11|463.01|465.23|461.13|467.16|463.06|464.9|460.8|720
1628649300000|2021-08-11 02:35:00|465.24|461.14|465.91|461.81|465.99|461.89|464.92|460.82|667
1628649600000|2021-08-11 02:40:00|465.9|461.8|465.35|461.25|465.98|461.88|465.09|460.99|711
1628649900000|2021-08-11 02:45:00|465.34|461.24|465.4|461.3|465.6|461.5|464.39|460.29|654
1628650200000|2021-08-11 02:50:00|465.41|461.31|468.34|464.24|468.95|464.85|465.21|461.11|577
1628650500000|2021-08-11 02:55:00|468.31|464.21|467.63|463.53|468.39|464.29|466.8|462.7|526
1628650800000|2021-08-11 03:00:00|467.65|463.55|465.69|461.59|467.65|463.55|465.33|461.23|534
1628651100000|2021-08-11 03:05:00|465.7|461.6|465.8|461.7|466.09|461.99|465.31|461.21|451
1628651400000|2021-08-11 03:10:00|465.79|461.69|467.11|463.01|467.12|463.02|465.79|461.69|425
1628651700000|2021-08-11 03:15:00|467.19|463.09|468.58|464.48|468.86|464.76|467.14|463.04|581
1628652000000|2021-08-11 03:20:00|468.6|464.5|468.11|464.01|468.71|464.61|467.46|463.36|479
1628652300000|2021-08-11 03:25:00|468.09|463.99|468.57|464.47|468.69|464.59|467.7|463.6|517
1628652600000|2021-08-11 03:30:00|468.56|464.46|470.22|466.12|470.3|466.2|468.46|464.36|495
1628652900000|2021-08-11 03:35:00|470.3|466.2|469.36|465.26|470.32|466.22|469.2|465.1|546
1628653200000|2021-08-11 03:40:00|469.38|465.28|468.43|464.33|469.45|465.35|467.18|463.08|511
1628653500000|2021-08-11 03:45:00|468.38|464.28|468.5|464.4|469.09|464.99|468.23|464.13|462
1628653800000|2021-08-11 03:50:00|468.51|464.41|470.14|466.04|470.21|466.11|468.45|464.35|452
1628654100000|2021-08-11 03:55:00|470.19|466.09|469.82|465.72|470.19|466.09|469.27|465.17|534
1628654400000|2021-08-11 04:00:00|469.81|465.71|469.98|465.88|470.5|466.4|469.13|465.03|563
1628654700000|2021-08-11 04:05:00|469.96|465.86|470.44|466.34|470.5|466.4|469.82|465.72|421
1628655000000|2021-08-11 04:10:00|470.49|466.39|470.94|466.84|470.96|466.86|469.86|465.76|436
1628655300000|2021-08-11 04:15:00|470.97|466.87|470.25|466.15|471.16|467.06|469.63|465.53|643
1628655600000|2021-08-11 04:20:00|470.26|466.16|470.35|466.25|470.48|466.38|470.02|465.92|487
1628655900000|2021-08-11 04:25:00|470.33|466.23|469.5|465.4|470.35|466.25|469.11|465.01|494
1628656200000|2021-08-11 04:30:00|469.55|465.45|468.51|464.41|469.62|465.52|468.12|464.02|432
1628656500000|2021-08-11 04:35:00|468.55|464.45|467.99|463.89|468.61|464.51|467.07|462.97|552
1628656800000|2021-08-11 04:40:00|468|463.9|469.34|465.24|469.34|465.24|467.98|463.88|517
1628657100000|2021-08-11 04:45:00|469.36|465.26|470.07|465.97|470.81|466.71|469.32|465.22|645
1628657400000|2021-08-11 04:50:00|470.04|465.94|469.31|465.21|470.79|466.69|469.29|465.19|523
1628657700000|2021-08-11 04:55:00|469.3|465.2|470.12|466.02|470.4|466.3|469.16|465.06|505
1628658000000|2021-08-11 05:00:00|470.14|466.04|470.61|466.51|470.94|466.84|470.14|466.04|514
1628658300000|2021-08-11 05:05:00|470.62|466.52|470.15|466.05|470.88|466.78|469.97|465.87|551
1628658600000|2021-08-11 05:10:00|470.11|466.01|470.32|466.22|470.48|466.38|470.1|466|468
1628658900000|2021-08-11 05:15:00|470.29|466.19|470.05|465.95|470.47|466.37|469.65|465.55|510
1628659200000|2021-08-11 05:20:00|470.13|466.03|471.96|467.86|472|467.9|470.13|466.03|433
1628659500000|2021-08-11 05:25:00|471.97|467.87|471.92|467.82|472.05|467.95|471.18|467.08|504
1628659800000|2021-08-11 05:30:00|471.95|467.85|472.16|468.06|472.31|468.21|471.8|467.7|411
1628660100000|2021-08-11 05:35:00|472.18|468.08|475.97|471.87|476.9|472.8|472.1|468|788
1628660400000|2021-08-11 05:40:00|475.98|471.88|475.42|471.32|476.45|472.35|474.89|470.79|656
1628660700000|2021-08-11 05:45:00|475.4|471.3|474.38|470.28|475.58|471.48|473.96|469.86|569
1628661000000|2021-08-11 05:50:00|474.37|470.27|474.23|470.13|474.88|470.78|474.08|469.98|552
1628661300000|2021-08-11 05:55:00|474.21|470.11|475.08|470.98|475.44|471.34|474.18|470.08|528
1628661600000|2021-08-11 06:00:00|475.06|470.96|476.3|472.2|476.85|472.75|475.06|470.96|662
1628661900000|2021-08-11 06:05:00|476.28|472.18|475.71|471.61|476.38|472.28|475.66|471.56|533
1628662200000|2021-08-11 06:10:00|475.69|471.59|476.46|472.36|476.65|472.55|475.6|471.5|503
1628662500000|2021-08-11 06:15:00|476.45|472.35|476.18|472.08|476.54|472.44|474.84|470.74|615
1628662800000|2021-08-11 06:20:00|476.19|472.09|477.21|473.11|477.43|473.33|475.42|471.32|635
1628663100000|2021-08-11 06:25:00|477.2|473.1|478.15|474.05|478.44|474.34|476.81|472.71|756
1628663400000|2021-08-11 06:30:00|478.08|473.98|478.17|474.07|478.66|474.56|477.56|473.46|667
1628663700000|2021-08-11 06:35:00|478.16|474.06|477.88|473.78|478.39|474.29|477.33|473.23|652
1628664000000|2021-08-11 06:40:00|477.92|473.82|473.96|469.86|477.99|473.89|472.82|468.72|749
1628664300000|2021-08-11 06:45:00|473.97|469.87|473.47|469.37|474.12|470.02|471.42|467.32|590
1628664600000|2021-08-11 06:50:00|473.48|469.38|477.63|473.53|477.64|473.54|473.44|469.34|755
1628664900000|2021-08-11 06:55:00|477.65|473.55|476.66|472.56|477.73|473.63|476.27|472.17|796
1628665200000|2021-08-11 07:00:00|476.67|472.57|478.31|474.21|478.33|474.23|476.65|472.55|683
1628665500000|2021-08-11 07:05:00|478.3|474.2|478.63|474.53|479.1|475|478.1|474|752
1628665800000|2021-08-11 07:10:00|478.65|474.55|478.99|474.89|479.1|475|478.45|474.35|691
1628666100000|2021-08-11 07:15:00|478.98|474.88|477.47|473.37|479.3|475.2|477.11|473.01|728
1628666400000|2021-08-11 07:20:00|477.48|473.38|476.9|472.8|477.8|473.7|476.31|472.21|753
1628666700000|2021-08-11 07:25:00|476.79|472.69|478.17|474.07|478.21|474.11|476.79|472.69|696
1628667000000|2021-08-11 07:30:00|478.22|474.12|477.35|473.25|478.49|474.39|477.13|473.03|608
1628667300000|2021-08-11 07:35:00|477.36|473.26|476.93|472.83|477.59|473.49|476.76|472.66|590
1628667600000|2021-08-11 07:40:00|476.9|472.8|477.31|473.21|477.59|473.49|476.9|472.8|536
1628667900000|2021-08-11 07:45:00|477.32|473.22|476.9|472.8|477.85|473.75|476.9|472.8|592
1628668200000|2021-08-11 07:50:00|476.88|472.78|476.13|472.03|476.9|472.8|474.86|470.76|675
1628668500000|2021-08-11 07:55:00|476.11|472.01|477.66|473.56|478.2|474.1|476.08|471.98|667
1628668800000|2021-08-11 08:00:00|477.62|473.52|478.61|474.51|479.2|475.1|477.61|473.51|747
1628669100000|2021-08-11 08:05:00|478.6|474.5|476.34|472.24|478.69|474.59|476.34|472.24|667
1628669400000|2021-08-11 08:10:00|476.32|472.22|475.21|471.11|476.32|472.22|474.55|470.45|770
1628669700000|2021-08-11 08:15:00|475.22|471.12|475.54|471.44|477.15|473.05|475.1|471|714
1628670000000|2021-08-11 08:20:00|475.49|471.39|473.2|469.1|475.6|471.5|473.09|468.99|713
1628670300000|2021-08-11 08:25:00|473.19|469.09|473.89|469.79|474.09|469.99|472.94|468.84|581
1628670600000|2021-08-11 08:30:00|473.88|469.78|473.63|469.53|474.79|470.69|473.4|469.3|496
1628670900000|2021-08-11 08:35:00|473.65|469.55|473.41|469.31|475.18|471.08|473.4|469.3|560
1628671200000|2021-08-11 08:40:00|473.37|469.27|474.79|470.69|474.87|470.77|473.36|469.26|532
1628671500000|2021-08-11 08:45:00|474.78|470.68|475.47|471.37|475.6|471.5|474.68|470.58|333
1628671800000|2021-08-11 08:50:00|475.35|471.25|476.86|472.76|476.96|472.86|475.02|470.92|415
1628672100000|2021-08-11 08:55:00|476.85|472.75|477.01|472.91|477.11|473.01|476.47|472.37|596
1628672400000|2021-08-11 09:00:00|477.02|472.92|478.52|474.42|478.55|474.45|476.96|472.86|443
1628672700000|2021-08-11 09:05:00|478.55|474.45|477.71|473.61|478.55|474.45|477.29|473.19|470
1628673000000|2021-08-11 09:10:00|477.7|473.6|474.49|470.39|477.9|473.8|474.49|470.39|634
1628673300000|2021-08-11 09:15:00|474.5|470.4|475.04|470.94|475.52|471.42|474.16|470.06|560
1628673600000|2021-08-11 09:20:00|475.01|470.91|474.85|470.75|475.1|471|474.03|469.93|486
1628673900000|2021-08-11 09:25:00|474.88|470.78|475.44|471.34|476.05|471.95|474.88|470.78|573
1628674200000|2021-08-11 09:30:00|475.35|471.25|475.83|471.73|476.03|471.93|475.35|471.25|471
1628674500000|2021-08-11 09:35:00|475.82|471.72|478.13|474.03|478.43|474.33|475.78|471.68|535
1628674800000|2021-08-11 09:40:00|478.11|474.01|479.05|474.95|479.28|475.18|477.61|473.51|463
1628675100000|2021-08-11 09:45:00|479.07|474.97|477.91|473.81|479.2|475.1|477.53|473.43|638
1628675400000|2021-08-11 09:50:00|477.87|473.77|477.96|473.86|478.64|474.54|477.28|473.18|630
1628675700000|2021-08-11 09:55:00|477.97|473.87|477.27|473.17|478.19|474.09|476.95|472.85|571
1628676000000|2021-08-11 10:00:00|477.29|473.19|478.51|474.41|478.71|474.61|477.05|472.95|549
1628676300000|2021-08-11 10:05:00|478.5|474.4|477.95|473.85|478.66|474.56|477.01|472.91|577
1628676600000|2021-08-11 10:10:00|478|473.9|479.27|475.17|479.33|475.23|477.5|473.4|547
1628676900000|2021-08-11 10:15:00|479.26|475.16|480.99|476.89|481.13|477.03|478.74|474.64|573
1628677200000|2021-08-11 10:20:00|481.02|476.92|481.11|477.01|482.01|477.91|480.5|476.4|803
1628677500000|2021-08-11 10:25:00|481.07|476.97|475.69|471.59|481.15|477.05|474.21|470.11|798
1628677800000|2021-08-11 10:30:00|475.82|471.72|475.79|471.69|475.91|471.81|473.9|469.8|730
1628678100000|2021-08-11 10:35:00|475.81|471.71|474.6|470.5|476.43|472.33|474.52|470.42|695
1628678400000|2021-08-11 10:40:00|474.55|470.45|475.69|471.59|476.7|472.6|474.55|470.45|601
1628678700000|2021-08-11 10:45:00|475.67|471.57|476.8|472.7|477.21|473.11|475.67|471.57|494
1628679000000|2021-08-11 10:50:00|476.71|472.61|478.32|474.22|478.36|474.26|476.25|472.15|469
1628679300000|2021-08-11 10:55:00|478.33|474.23|476.84|472.74|478.38|474.28|475.95|471.85|573
1628679600000|2021-08-11 11:00:00|476.79|472.69|478.72|474.62|479.26|475.16|475.71|471.61|702
1628679900000|2021-08-11 11:05:00|478.71|474.61|478.81|474.71|480|475.9|478.53|474.43|629
1628680200000|2021-08-11 11:10:00|478.86|474.76|478.09|473.99|479.07|474.97|477.75|473.65|477
1628680500000|2021-08-11 11:15:00|478.07|473.97|478.62|474.52|479.09|474.99|477.55|473.45|656
1628680800000|2021-08-11 11:20:00|478.63|474.53|479.03|474.93|479.82|475.72|478.56|474.46|594
1628681100000|2021-08-11 11:25:00|479.01|474.91|478.76|474.66|479.25|475.15|478.57|474.47|518
1628681400000|2021-08-11 11:30:00|478.72|474.62|478.16|474.06|478.74|474.64|477.85|473.75|584
1628681700000|2021-08-11 11:35:00|478.14|474.04|476.41|472.31|478.24|474.14|475.74|471.64|614
1628682000000|2021-08-11 11:40:00|476.31|472.21|476.55|472.45|476.7|472.6|475.8|471.7|715
1628682300000|2021-08-11 11:45:00|476.54|472.44|474.39|470.29|476.7|472.6|474.33|470.23|586
1628682600000|2021-08-11 11:50:00|474.38|470.28|473.82|469.72|474.87|470.77|472.82|468.72|749
1628682900000|2021-08-11 11:55:00|473.8|469.7|473.4|469.3|474.27|470.17|473.32|469.22|659
1628683200000|2021-08-11 12:00:00|473.39|469.29|471.86|467.76|474.75|470.65|471.23|467.13|872
1628683500000|2021-08-11 12:05:00|471.95|467.85|473.02|468.92|474.07|469.97|471.87|467.77|849
1628683800000|2021-08-11 12:10:00|473|468.9|473.36|469.26|473.46|469.36|472.63|468.53|691
1628684100000|2021-08-11 12:15:00|473.37|469.27|475.32|471.22|475.62|471.52|473.31|469.21|724
1628684400000|2021-08-11 12:20:00|475.31|471.21|474.05|469.95|475.33|471.23|473.95|469.85|571
1628684700000|2021-08-11 12:25:00|474.04|469.94|472.71|468.61|474.06|469.96|472.49|468.39|412
1628685000000|2021-08-11 12:30:00|472.64|468.54|475.3|471.2|475.71|471.61|472.64|468.54|700
1628685300000|2021-08-11 12:35:00|475.46|471.36|474.95|470.85|476.19|472.09|474.76|470.66|647
1628685600000|2021-08-11 12:40:00|474.94|470.84|474.68|470.58|475.36|471.26|474.37|470.27|650
1628685900000|2021-08-11 12:45:00|474.69|470.59|473.86|469.76|474.69|470.59|473.43|469.33|490
1628686200000|2021-08-11 12:50:00|473.94|469.84|473.96|469.86|474.04|469.94|473.72|469.62|325
1628686500000|2021-08-11 12:55:00|473.97|469.87|474.76|470.66|475.68|471.58|473.8|469.7|456
1628686800000|2021-08-11 13:00:00|474.74|470.64|474.91|470.81|474.92|470.82|472.96|468.86|716
1628687100000|2021-08-11 13:05:00|474.87|470.77|474.96|470.86|475.04|470.94|474.71|470.61|458
1628687400000|2021-08-11 13:10:00|474.94|470.84|476.75|472.65|477.05|472.95|474.73|470.63|525
1628687700000|2021-08-11 13:15:00|476.79|472.69|477.51|473.41|478.39|474.29|476.62|472.52|594
1628688000000|2021-08-11 13:20:00|477.61|473.51|479.08|474.98|479.08|474.98|477.14|473.04|632
1628688300000|2021-08-11 13:25:00|479.04|474.94|481.32|477.22|481.32|477.22|478.74|474.64|589
1628688600000|2021-08-11 13:30:00|481.25|477.15|480.91|476.81|481.27|477.17|480.14|476.04|616
1628688900000|2021-08-11 13:35:00|480.9|476.8|481.7|477.6|481.99|477.89|479.69|475.59|641
1628689200000|2021-08-11 13:40:00|481.86|477.76|482.43|478.33|482.45|478.35|481.7|477.6|452
1628689500000|2021-08-11 13:45:00|482.44|478.34|482.68|478.58|482.68|478.58|480.57|476.47|625
1628689800000|2021-08-11 13:50:00|482.69|478.59|479.89|475.79|482.83|478.73|479.52|475.42|817
1628690100000|2021-08-11 13:55:00|479.9|475.8|481.54|477.44|481.8|477.7|479.8|475.7|643
1628690400000|2021-08-11 14:00:00|481.57|477.47|479.82|475.72|481.57|477.47|479.72|475.62|679
1628690700000|2021-08-11 14:05:00|479.9|475.8|480.7|476.6|480.72|476.62|479.24|475.14|643
1628691000000|2021-08-11 14:10:00|480.69|476.59|483|478.9|483.47|479.37|480.66|476.56|539
1628691300000|2021-08-11 14:15:00|483.06|478.96|485.15|481.05|485.23|481.13|483.03|478.93|567
1628691600000|2021-08-11 14:20:00|485.17|481.07|485.42|481.32|485.6|481.5|484.94|480.84|583
1628691900000|2021-08-11 14:25:00|485.46|481.36|485.06|480.96|485.5|481.4|484.4|480.3|548
1628692200000|2021-08-11 14:30:00|485.04|480.94|484.94|480.84|485.38|481.28|483.74|479.64|562
1628692500000|2021-08-11 14:35:00|484.9|480.8|485.27|481.17|485.43|481.33|484.62|480.52|527
1628692800000|2021-08-11 14:40:00|485.25|481.15|486.48|482.38|487.44|483.34|484.95|480.85|635
1628693100000|2021-08-11 14:45:00|486.49|482.39|486.7|482.6|487.06|482.96|485.14|481.04|660
1628693400000|2021-08-11 14:50:00|486.67|482.57|484.98|480.88|486.74|482.64|484.96|480.86|581
1628693700000|2021-08-11 14:55:00|485.01|480.91|485.19|481.09|485.78|481.68|484.34|480.24|530
1628694000000|2021-08-11 15:00:00|485.31|481.21|482.98|478.88|485.78|481.68|481.12|477.02|578
1628694300000|2021-08-11 15:05:00|482.99|478.89|484.15|480.05|484.47|480.37|482.95|478.85|613
1628694600000|2021-08-11 15:10:00|484.3|480.2|485.82|481.72|486.33|482.23|484.05|479.95|667
1628694900000|2021-08-11 15:15:00|485.87|481.77|484.97|480.87|486.56|482.46|484.44|480.34|578
1628695200000|2021-08-11 15:20:00|485.01|480.91|486.78|482.68|487.01|482.91|484.68|480.58|611
1628695500000|2021-08-11 15:25:00|486.83|482.73|488.71|484.61|489.07|484.97|486.11|482.01|612
1628695800000|2021-08-11 15:30:00|488.73|484.63|486.3|482.2|489.36|485.26|485.73|481.63|692
1628696100000|2021-08-11 15:35:00|486.24|482.14|486.55|482.45|487.16|483.06|485.93|481.83|596
1628696400000|2021-08-11 15:40:00|486.61|482.51|486.4|482.3|486.89|482.79|485.69|481.59|528
1628696700000|2021-08-11 15:45:00|486.46|482.36|484.44|480.34|486.62|482.52|484.26|480.16|582
1628697000000|2021-08-11 15:50:00|484.4|480.3|482.86|478.76|484.56|480.46|482.85|478.75|613
1628697300000|2021-08-11 15:55:00|482.83|478.73|482.81|478.71|483.21|479.11|481.34|477.24|692
1628697600000|2021-08-11 16:00:00|482.82|478.72|482.37|478.27|485.08|480.98|482.1|478|745
1628697900000|2021-08-11 16:05:00|482.38|478.28|482.53|478.43|483.43|479.33|481.71|477.61|681
1628698200000|2021-08-11 16:10:00|482.55|478.45|483.29|479.19|483.75|479.65|482.49|478.39|544
1628698500000|2021-08-11 16:15:00|483.34|479.24|485.36|481.26|485.38|481.28|483.32|479.22|669
1628698800000|2021-08-11 16:20:00|485.22|481.12|485.34|481.24|485.5|481.4|484.33|480.23|609
1628699100000|2021-08-11 16:25:00|485.36|481.26|483.4|479.3|485.45|481.35|482.94|478.84|760
1628699400000|2021-08-11 16:30:00|483.53|479.43|484.24|480.14|485.06|480.96|483.43|479.33|688
1628699700000|2021-08-11 16:35:00|484.19|480.09|485.26|481.16|485.47|481.37|484.02|479.92|567
1628700000000|2021-08-11 16:40:00|485.16|481.06|485.03|480.93|485.26|481.16|484.62|480.52|507
1628700300000|2021-08-11 16:45:00|485.19|481.09|485.17|481.07|485.45|481.35|484.87|480.77|604
1628700600000|2021-08-11 16:50:00|485.16|481.06|483.21|479.11|485.16|481.06|482.57|478.47|657
1628700900000|2021-08-11 16:55:00|483.14|479.04|484.09|479.99|484.35|480.25|483.14|479.04|641
1628701200000|2021-08-11 17:00:00|484.01|479.91|484.57|480.47|484.74|480.64|482.82|478.72|696
1628701500000|2021-08-11 17:05:00|484.7|480.6|486.16|482.06|486.24|482.14|484.53|480.43|573
1628701800000|2021-08-11 17:10:00|486.12|482.02|487.69|483.59|487.76|483.66|485.89|481.79|454
1628702100000|2021-08-11 17:15:00|487.7|483.6|486.46|482.36|487.76|483.66|485.52|481.42|507
1628702400000|2021-08-11 17:20:00|486.45|482.35|486.8|482.7|487.11|483.01|485.34|481.24|503
1628702700000|2021-08-11 17:25:00|486.83|482.73|486.74|482.64|487.13|483.03|486.23|482.13|551
1628703000000|2021-08-11 17:30:00|486.73|482.63|487.91|483.81|488.46|484.36|485.97|481.87|580
1628703300000|2021-08-11 17:35:00|487.89|483.79|488.32|484.22|488.63|484.53|487.81|483.71|532
1628703600000|2021-08-11 17:40:00|488.39|484.29|487.47|483.37|488.54|484.44|487.37|483.27|569
1628703900000|2021-08-11 17:45:00|487.52|483.42|487.48|483.38|488.53|484.43|486.83|482.73|660
1628704200000|2021-08-11 17:50:00|487.51|483.41|488.67|484.57|489.11|485.01|487.49|483.39|543
1628704500000|2021-08-11 17:55:00|488.7|484.6|489.56|485.46|490.05|485.95|488.65|484.55|628
1628704800000|2021-08-11 18:00:00|489.52|485.42|488.71|484.61|489.65|485.55|487.79|483.69|642
1628705100000|2021-08-11 18:05:00|488.72|484.62|490.14|486.04|490.19|486.09|487.82|483.72|624
1628705400000|2021-08-11 18:10:00|490.05|485.95|489.77|485.67|490.51|486.41|489.43|485.33|597
1628705700000|2021-08-11 18:15:00|489.8|485.7|488.68|484.58|489.86|485.76|488.48|484.38|526
1628706000000|2021-08-11 18:20:00|488.73|484.63|486.45|482.35|488.75|484.65|486.04|481.94|634
1628706300000|2021-08-11 18:25:00|486.41|482.31|487.25|483.15|488.03|483.93|486.19|482.09|631
1628706600000|2021-08-11 18:30:00|487.15|483.05|487.61|483.51|487.61|483.51|486.51|482.41|508
1628706900000|2021-08-11 18:35:00|487.6|483.5|486.01|481.91|487.7|483.6|485.96|481.86|469
1628707200000|2021-08-11 18:40:00|486|481.9|487.15|483.05|487.22|483.12|486|481.9|548
1628707500000|2021-08-11 18:45:00|487.21|483.11|488.55|484.45|488.91|484.81|486.85|482.75|515
1628707800000|2021-08-11 18:50:00|488.53|484.43|486.71|482.61|488.62|484.52|486.71|482.61|508
1628708100000|2021-08-11 18:55:00|486.75|482.65|487.47|483.37|487.8|483.7|486.27|482.17|485
1628708400000|2021-08-11 19:00:00|487.45|483.35|487.46|483.36|488.18|484.08|486.14|482.04|625
1628708700000|2021-08-11 19:05:00|487.5|483.4|486.78|482.68|488|483.9|486.77|482.67|461
1628709000000|2021-08-11 19:10:00|486.76|482.66|486.67|482.57|486.95|482.85|486.24|482.14|465
1628709300000|2021-08-11 19:15:00|486.71|482.61|486.25|482.15|486.77|482.67|485.58|481.48|537
1628709600000|2021-08-11 19:20:00|486.27|482.17|485.75|481.65|486.37|482.27|485.57|481.47|462
1628709900000|2021-08-11 19:25:00|485.72|481.62|486.4|482.3|486.66|482.56|484.64|480.54|575
1628710200000|2021-08-11 19:30:00|486.41|482.31|486.3|482.2|486.5|482.4|485.36|481.26|586
1628710500000|2021-08-11 19:35:00|486.35|482.25|488.27|484.17|488.27|484.17|486.19|482.09|510
1628710800000|2021-08-11 19:40:00|488.26|484.16|489.76|485.66|490.12|486.02|487.88|483.78|444
1628711100000|2021-08-11 19:45:00|489.75|485.65|490.08|485.98|490.2|486.1|488.93|484.83|526
1628711400000|2021-08-11 19:50:00|490.04|485.94|491.84|487.74|492.47|488.37|489.69|485.59|651
1628711700000|2021-08-11 19:55:00|491.86|487.76|497.75|493.65|498.39|494.29|491.85|487.75|908
1628712000000|2021-08-11 20:00:00|497.69|493.59|495.12|491.02|498.4|494.3|494.03|489.93|841
1628712300000|2021-08-11 20:05:00|495.11|491.01|494.53|490.43|495.3|491.2|493.31|489.21|783
1628712600000|2021-08-11 20:10:00|494.47|490.37|495.58|491.48|496.13|492.03|494.3|490.2|688
1628712900000|2021-08-11 20:15:00|495.62|491.52|494.08|489.98|496.13|492.03|493.25|489.15|638
1628713200000|2021-08-11 20:20:00|493.9|489.8|496.05|491.95|496.42|492.32|493.9|489.8|561
1628713500000|2021-08-11 20:25:00|496.04|491.94|495.94|491.84|497.64|493.54|495.59|491.49|695
1628713800000|2021-08-11 20:30:00|495.9|491.8|497.12|493.02|497.31|493.21|494.9|490.8|708
1628714100000|2021-08-11 20:35:00|497.1|493|496.9|492.8|497.28|493.18|496.15|492.05|594
1628714400000|2021-08-11 20:40:00|496.76|492.66|499.19|495.09|499.57|495.47|495.98|491.88|670
1628714700000|2021-08-11 20:45:00|499.18|495.08|494.77|490.67|499.2|495.1|494.68|490.58|685
1628715000000|2021-08-11 20:50:00|494.78|490.68|494.85|490.75|495.36|491.26|494.05|489.95|647
1628715300000|2021-08-11 20:55:00|494.77|490.67|494.2|490.1|495.02|490.92|493.72|489.62|528
1628715600000|2021-08-11 21:00:00|494.19|490.09|489.48|485.38|494.19|490.09|489.4|485.3|732
1628715900000|2021-08-11 21:05:00|489.46|485.36|487.47|483.37|489.63|485.53|484.11|480.01|657
1628716200000|2021-08-11 21:10:00|487.45|483.35|486.07|481.97|487.45|483.35|485.32|481.22|688
1628716500000|2021-08-11 21:15:00|486.06|481.96|482.54|478.44|486.06|481.96|482.5|478.4|607
1628716800000|2021-08-11 21:20:00|482.52|478.42|483.49|479.39|484.37|480.27|482.4|478.3|548
1628717100000|2021-08-11 21:25:00|483.51|479.41|486.76|482.66|486.87|482.77|483.49|479.39|567
1628717400000|2021-08-11 21:30:00|486.75|482.65|489.28|485.18|489.33|485.23|486.13|482.03|554
1628717700000|2021-08-11 21:35:00|489.27|485.17|491.48|487.38|491.48|487.38|488.87|484.77|471
1628718000000|2021-08-11 21:40:00|491.46|487.36|491.07|486.97|492.53|488.43|490.67|486.57|510
1628718300000|2021-08-11 21:45:00|491.15|487.05|491.74|487.64|492.48|488.38|491.02|486.92|595
1628718600000|2021-08-11 21:50:00|491.73|487.63|490.12|486.02|491.75|487.65|487.06|482.96|725
1628718900000|2021-08-11 21:55:00|490.1|486|490.51|486.41|491.13|487.03|489.81|485.71|704
1628719200000|2021-08-11 22:00:00|490.52|486.42|487.7|483.6|490.54|486.44|487.62|483.52|618
1628719500000|2021-08-11 22:05:00|487.71|483.61|485.79|481.69|488.54|484.44|485.51|481.41|820
1628719800000|2021-08-11 22:10:00|485.78|481.68|484.09|479.99|486.59|482.49|483.88|479.78|772
1628720100000|2021-08-11 22:15:00|484|479.9|481.78|477.68|484.45|480.35|481.78|477.68|821
1628720400000|2021-08-11 22:20:00|481.71|477.61|479.79|475.69|482.39|478.29|477.59|473.49|820
1628720700000|2021-08-11 22:25:00|479.8|475.7|476.91|472.81|480.19|476.09|474.5|470.4|757
1628721000000|2021-08-11 22:30:00|476.9|472.8|478|473.9|478.33|474.23|475.34|471.24|655
1628721300000|2021-08-11 22:35:00|478.02|473.92|476.6|472.5|478.11|474.01|476.33|472.23|630
1628721600000|2021-08-11 22:40:00|476.59|472.49|477.28|473.18|479.36|475.26|476.49|472.39|754
1628721900000|2021-08-11 22:45:00|477.24|473.14|477.26|473.16|478.97|474.87|476.5|472.4|811
1628722200000|2021-08-11 22:50:00|477.24|473.14|476.18|472.08|477.31|473.21|475.1|471|806
1628722500000|2021-08-11 22:55:00|476.21|472.11|478.65|474.55|478.72|474.62|476.04|471.94|700
1628722800000|2021-08-11 23:00:00|478.69|474.59|479.4|475.3|481.04|476.94|477.61|473.51|721
1628723100000|2021-08-11 23:05:00|479.44|475.34|480.83|476.73|480.85|476.75|479.31|475.21|682
1628723400000|2021-08-11 23:10:00|480.84|476.74|478.97|474.87|480.84|476.74|478.46|474.36|678
1628723700000|2021-08-11 23:15:00|479.06|474.96|479.63|475.53|480.03|475.93|477.38|473.28|781
1628724000000|2021-08-11 23:20:00|479.64|475.54|476.59|472.49|479.87|475.77|476.41|472.31|766
1628724300000|2021-08-11 23:25:00|476.58|472.48|476.65|472.55|478.14|474.04|476.16|472.06|725
1628724600000|2021-08-11 23:30:00|476.82|472.72|477.17|473.07|478.38|474.28|476.12|472.02|660
1628724900000|2021-08-11 23:35:00|477.14|473.04|477.65|473.55|479.12|475.02|477.14|473.04|590
1628725200000|2021-08-11 23:40:00|477.64|473.54|479.41|475.31|479.8|475.7|477.52|473.42|605
1628725500000|2021-08-11 23:45:00|479.39|475.29|477.89|473.79|479.39|475.29|477.03|472.93|691
1628725800000|2021-08-11 23:50:00|477.85|473.75|480.11|476.01|480.69|476.59|477.65|473.55|667
1628726100000|2021-08-11 23:55:00|480.14|476.04|477.38|473.28|480.35|476.25|477.24|473.14|705
1628726400000|2021-08-12 00:00:00|477.4|473.3|481.38|477.28|482.78|478.68|476.43|472.33|888
1628726700000|2021-08-12 00:05:00|481.33|477.23|483.16|479.06|483.16|479.06|479.05|474.95|767
1628727000000|2021-08-12 00:10:00|483.17|479.07|490.81|486.71|490.81|486.71|482.92|478.82|828
1628727300000|2021-08-12 00:15:00|490.85|486.75|488.59|484.49|490.85|486.75|486.92|482.82|839
1628727600000|2021-08-12 00:20:00|488.64|484.54|488.25|484.15|489.35|485.25|487.42|483.32|747
1628727900000|2021-08-12 00:25:00|488.3|484.2|488.7|484.6|488.82|484.72|487.2|483.1|712
1628728200000|2021-08-12 00:30:00|488.73|484.63|484.52|480.42|488.75|484.65|483.32|479.22|762
1628728500000|2021-08-12 00:35:00|484.48|480.38|484.86|480.76|485.69|481.59|482.77|478.67|737
1628728800000|2021-08-12 00:40:00|484.94|480.84|486.59|482.49|487.05|482.95|484.62|480.52|651
1628729100000|2021-08-12 00:45:00|486.65|482.55|487.91|483.81|488.83|484.73|484.87|480.77|802
1628729400000|2021-08-12 00:50:00|487.89|483.79|487.53|483.43|487.93|483.83|486.89|482.79|701
1628729700000|2021-08-12 00:55:00|487.54|483.44|492.07|487.97|492.28|488.18|487.33|483.23|672
1628730000000|2021-08-12 01:00:00|492.06|487.96|488.96|484.86|492.07|487.97|488.71|484.61|676
1628730300000|2021-08-12 01:05:00|488.85|484.75|490.29|486.19|490.57|486.47|487.9|483.8|634
1628730600000|2021-08-12 01:10:00|490.3|486.2|492.3|488.2|492.36|488.26|490.05|485.95|662
1628730900000|2021-08-12 01:15:00|492.31|488.21|493.57|489.47|493.97|489.87|490.83|486.73|665
1628731200000|2021-08-12 01:20:00|493.67|489.57|496.61|492.51|497.12|493.02|493.48|489.38|625
1628731500000|2021-08-12 01:25:00|496.62|492.52|497.06|492.96|497.85|493.75|495.12|491.02|622
1628731800000|2021-08-12 01:30:00|497.09|492.99|500.99|496.89|501.11|497.01|496.98|492.88|723
1628732100000|2021-08-12 01:35:00|501.03|496.93|499.98|495.88|501.91|497.81|499.1|495|776
1628732400000|2021-08-12 01:40:00|500.14|496.04|499.7|495.6|501.52|497.42|499.6|495.5|645
1628732700000|2021-08-12 01:45:00|499.69|495.59|501.59|497.49|501.59|497.49|498.37|494.27|645
1628733000000|2021-08-12 01:50:00|501.41|497.31|501.82|497.72|501.96|497.86|500.76|496.66|659
1628733300000|2021-08-12 01:55:00|501.8|497.7|502.34|498.24|502.4|498.3|501.71|497.61|577
1628733600000|2021-08-12 02:00:00|502.3|498.2|509.55|505.45|510.1|506|502.09|497.99|861
1628733900000|2021-08-12 02:05:00|509.62|505.52|509.41|505.31|510.2|506.1|507.57|503.47|830
1628734200000|2021-08-12 02:10:00|509.4|505.3|508.3|504.2|509.4|505.3|508.23|504.13|623
1628734500000|2021-08-12 02:15:00|508.29|504.19|506.01|501.91|508.76|504.66|504.7|500.6|794
1628734800000|2021-08-12 02:20:00|506.03|501.93|509.1|505|509.51|505.41|506.03|501.93|730
1628735100000|2021-08-12 02:25:00|509.09|504.99|508.63|504.53|509.44|505.34|508.01|503.91|645
1628735400000|2021-08-12 02:30:00|508.64|504.54|507.4|503.3|509.31|505.21|507.22|503.12|686
1628735700000|2021-08-12 02:35:00|507.31|503.21|508.75|504.65|509.32|505.22|507.31|503.21|639
1628736000000|2021-08-12 02:40:00|508.76|504.66|510.3|506.2|510.9|506.8|508.74|504.64|744
1628736300000|2021-08-12 02:45:00|510.33|506.23|506.94|502.84|510.41|506.31|506.67|502.57|780
1628736600000|2021-08-12 02:50:00|506.99|502.89|509.47|505.37|509.47|505.37|506.99|502.89|584
1628736900000|2021-08-12 02:55:00|509.42|505.32|510.03|505.93|510.4|506.3|509.25|505.15|533
1628737200000|2021-08-12 03:00:00|510.05|505.95|505.49|501.39|510.05|505.95|505.48|501.38|668
1628737500000|2021-08-12 03:05:00|505.5|501.4|506.12|502.02|506.97|502.87|505.44|501.34|603
1628737800000|2021-08-12 03:10:00|506.13|502.03|506.95|502.85|507.75|503.65|506.04|501.94|528
1628738100000|2021-08-12 03:15:00|506.98|502.88|503.51|499.41|507.63|503.53|503.3|499.2|555
1628738400000|2021-08-12 03:20:00|503.56|499.46|505.75|501.65|506.28|502.18|503.56|499.46|559
1628738700000|2021-08-12 03:25:00|505.76|501.66|506.81|502.71|507.65|503.55|505.75|501.65|529
1628739000000|2021-08-12 03:30:00|506.82|502.72|505.71|501.61|507.57|503.47|505.16|501.06|579
1628739300000|2021-08-12 03:35:00|505.72|501.62|504.73|500.63|506.55|502.45|504.56|500.46|560
1628739600000|2021-08-12 03:40:00|504.74|500.64|505.52|501.42|505.52|501.42|504.59|500.49|474
1628739900000|2021-08-12 03:45:00|505.55|501.45|505.95|501.85|507.16|503.06|505.55|501.45|566
1628740200000|2021-08-12 03:50:00|505.99|501.89|501.38|497.28|506.07|501.97|500.43|496.33|731
1628740500000|2021-08-12 03:55:00|501.36|497.26|502.26|498.16|504.23|500.13|501.27|497.17|805
1628740800000|2021-08-12 04:00:00|502.18|498.08|504.34|500.24|505.35|501.25|501.95|497.85|651
1628741100000|2021-08-12 04:05:00|504.42|500.32|504.45|500.35|504.83|500.73|503.16|499.06|597
1628741400000|2021-08-12 04:10:00|504.48|500.38|503.1|499|506.1|502|502.91|498.81|684
1628741700000|2021-08-12 04:15:00|503.15|499.05|499.18|495.08|503.55|499.45|498.82|494.72|721
1628742000000|2021-08-12 04:20:00|499.2|495.1|496.85|492.75|499.74|495.64|495.37|491.27|912
1628742300000|2021-08-12 04:25:00|496.86|492.76|493.63|489.53|496.98|492.88|493.02|488.92|869
1628742600000|2021-08-12 04:30:00|493.68|489.58|495.78|491.68|496.27|492.17|493.09|488.99|774
1628742900000|2021-08-12 04:35:00|495.74|491.64|496.39|492.29|496.41|492.31|495.56|491.46|647
1628743200000|2021-08-12 04:40:00|496.42|492.32|496.1|492|496.89|492.79|496.01|491.91|541
1628743500000|2021-08-12 04:45:00|496.14|492.04|494.11|490.01|496.5|492.4|493.4|489.3|718
1628743800000|2021-08-12 04:50:00|494.07|489.97|494.55|490.45|495.02|490.92|492.28|488.18|744
1628744100000|2021-08-12 04:55:00|494.51|490.41|492.23|488.13|494.82|490.72|491.5|487.4|752
1628744400000|2021-08-12 05:00:00|492.12|488.02|492.46|488.36|493.38|489.28|490.48|486.38|748
1628744700000|2021-08-12 05:05:00|492.49|488.39|488.81|484.71|492.96|488.86|488.74|484.64|857
1628745000000|2021-08-12 05:10:00|488.86|484.76|486.04|481.94|488.97|484.87|484.67|480.57|794
1628745300000|2021-08-12 05:15:00|486.12|482.02|486.84|482.74|491.18|487.08|486.01|481.91|870
1628745600000|2021-08-12 05:20:00|486.81|482.71|479.68|475.58|486.93|482.83|478.18|474.08|869
1628745900000|2021-08-12 05:25:00|479.65|475.55|474.14|470.04|480.39|476.29|462.39|458.29|999
1628746200000|2021-08-12 05:30:00|474.16|470.06|469.91|465.81|474.2|470.1|464.54|460.44|1062
1628746500000|2021-08-12 05:35:00|469.82|465.72|475.89|471.79|475.89|471.79|466.87|462.77|1019
1628746800000|2021-08-12 05:40:00|475.86|471.76|478.28|474.18|480.1|476|475.09|470.99|967
1628747100000|2021-08-12 05:45:00|478.37|474.27|478.46|474.36|478.89|474.79|473.1|469|991
1628747400000|2021-08-12 05:50:00|478.51|474.41|479.46|475.36|480.79|476.69|477|472.9|838
1628747700000|2021-08-12 05:55:00|479.4|475.3|477.97|473.87|480.68|476.58|477.44|473.34|845
1628748000000|2021-08-12 06:00:00|478.02|473.92|478.19|474.09|478.32|474.22|474.55|470.45|935
1628748300000|2021-08-12 06:05:00|478.17|474.07|475.9|471.8|478.72|474.62|475.19|471.09|860
1628748600000|2021-08-12 06:10:00|475.81|471.71|473.79|469.69|475.86|471.76|472.87|468.77|892
1628748900000|2021-08-12 06:15:00|473.83|469.73|474.77|470.67|478.52|474.42|472.91|468.81|935
1628749200000|2021-08-12 06:20:00|474.83|470.73|476.23|472.13|478.14|474.04|474.73|470.63|935
1628749500000|2021-08-12 06:25:00|476.2|472.1|474.46|470.36|476.47|472.37|473.03|468.93|827
1628749800000|2021-08-12 06:30:00|474.53|470.43|470|465.9|474.67|470.57|468.9|464.8|853
1628750100000|2021-08-12 06:35:00|469.92|465.82|471.75|467.65|473.77|469.67|469.87|465.77|946
1628750400000|2021-08-12 06:40:00|471.79|467.69|477.29|473.19|477.37|473.27|471.79|467.69|886
1628750700000|2021-08-12 06:45:00|477.33|473.23|477.26|473.16|477.53|473.43|475.23|471.13|885
1628751000000|2021-08-12 06:50:00|477.29|473.19|477.02|472.92|477.29|473.19|473.92|469.82|851
1628751300000|2021-08-12 06:55:00|477.01|472.91|477.24|473.14|477.79|473.69|475.23|471.13|759
1628751600000|2021-08-12 07:00:00|477.27|473.17|478.6|474.5|478.89|474.79|475.11|471.01|743
1628751900000|2021-08-12 07:05:00|478.59|474.49|481.07|476.97|481.19|477.09|477.95|473.85|810
1628752200000|2021-08-12 07:10:00|480.98|476.88|482.62|478.52|482.62|478.52|479.95|475.85|701
1628752500000|2021-08-12 07:15:00|482.63|478.53|479.85|475.75|483.02|478.92|479.53|475.43|772
1628752800000|2021-08-12 07:20:00|479.84|475.74|479.85|475.75|480.04|475.94|478.51|474.41|663
1628753100000|2021-08-12 07:25:00|479.9|475.8|478.78|474.68|480.02|475.92|478.07|473.97|611
1628753400000|2021-08-12 07:30:00|478.81|474.71|476.11|472.01|478.81|474.71|474.84|470.74|898
1628753700000|2021-08-12 07:35:00|476.15|472.05|477.03|472.93|478.2|474.1|475.51|471.41|785
1628754000000|2021-08-12 07:40:00|477.02|472.92|478.37|474.27|480.08|475.98|476.98|472.88|768
1628754300000|2021-08-12 07:45:00|478.36|474.26|480.72|476.62|481.03|476.93|478.2|474.1|657
1628754600000|2021-08-12 07:50:00|480.68|476.58|481.36|477.26|481.36|477.26|479.33|475.23|583
1628754900000|2021-08-12 07:55:00|481.39|477.29|480.79|476.69|481.5|477.4|480.51|476.41|556
1628755200000|2021-08-12 08:00:00|480.81|476.71|480.12|476.02|482.49|478.39|479.31|475.21|850
1628755500000|2021-08-12 08:05:00|480.23|476.13|477.23|473.13|480.41|476.31|477.16|473.06|680
1628755800000|2021-08-12 08:10:00|477.24|473.14|481|476.9|481.24|477.14|477.22|473.12|741
1628756100000|2021-08-12 08:15:00|481.03|476.93|478.4|474.3|481.85|477.75|477.97|473.87|747
1628756400000|2021-08-12 08:20:00|478.48|474.38|479.76|475.66|480.41|476.31|478.46|474.36|646
1628756700000|2021-08-12 08:25:00|479.77|475.67|479.8|475.7|480.86|476.76|478.87|474.77|624
1628757000000|2021-08-12 08:30:00|479.77|475.67|480.81|476.71|481.83|477.73|479.77|475.67|730
1628757300000|2021-08-12 08:35:00|480.8|476.7|481.41|477.31|482.65|478.55|480.79|476.69|509
1628757600000|2021-08-12 08:40:00|481.42|477.32|479.13|475.03|481.62|477.52|478.56|474.46|680
1628757900000|2021-08-12 08:45:00|479.09|474.99|481.4|477.3|481.56|477.46|479.09|474.99|735
1628758200000|2021-08-12 08:50:00|481.37|477.27|478.47|474.37|481.39|477.29|478.33|474.23|664
1628758500000|2021-08-12 08:55:00|478.49|474.39|479.49|475.39|480.74|476.64|478.49|474.39|603
1628758800000|2021-08-12 09:00:00|479.5|475.4|477.92|473.82|479.53|475.43|477|472.9|621
1628759100000|2021-08-12 09:05:00|477.99|473.89|474.41|470.31|478.27|474.17|474.26|470.16|771
1628759400000|2021-08-12 09:10:00|474.38|470.28|472.81|468.71|475.5|471.4|472.57|468.47|756
1628759700000|2021-08-12 09:15:00|472.79|468.69|475.41|471.31|475.6|471.5|472.47|468.37|766
1628760000000|2021-08-12 09:20:00|475.42|471.32|480.49|476.39|481.33|477.23|475.38|471.28|869
1628760300000|2021-08-12 09:25:00|480.44|476.34|481.57|477.47|481.69|477.59|477.82|473.72|826
1628760600000|2021-08-12 09:30:00|481.56|477.46|484.65|480.55|485.13|481.03|480.52|476.42|850
1628760900000|2021-08-12 09:35:00|484.74|480.64|483.55|479.45|485.06|480.96|482.69|478.59|728
1628761200000|2021-08-12 09:40:00|483.64|479.54|484.08|479.98|484.6|480.5|482.8|478.7|635
1628761500000|2021-08-12 09:45:00|484.04|479.94|481|476.9|484.04|479.94|480.69|476.59|713
1628761800000|2021-08-12 09:50:00|480.87|476.77|482.79|478.69|483|478.9|480.36|476.26|709
1628762100000|2021-08-12 09:55:00|482.8|478.7|484.12|480.02|484.44|480.34|481.94|477.84|680
1628762400000|2021-08-12 10:00:00|484.14|480.04|484.44|480.34|484.5|480.4|484.06|479.96|427
1628762700000|2021-08-12 10:05:00|484.45|480.35|484.98|480.88|485.15|481.05|484.4|480.3|502
1628763000000|2021-08-12 10:10:00|484.99|480.89|485.3|481.2|485.4|481.3|484.74|480.64|399
1628763300000|2021-08-12 10:15:00|485.28|481.18|487.37|483.27|487.86|483.76|484.7|480.6|765
1628763600000|2021-08-12 10:20:00|487.42|483.32|486.11|482.01|487.42|483.32|485.9|481.8|576
1628763900000|2021-08-12 10:25:00|486.12|482.02|486.87|482.77|486.9|482.8|486.01|481.91|470
1628764200000|2021-08-12 10:30:00|486.91|482.81|486.2|482.1|486.94|482.84|486.01|481.91|485
1628764500000|2021-08-12 10:35:00|486.09|481.99|484.3|480.2|486.11|482.01|483.94|479.84|540
1628764800000|2021-08-12 10:40:00|484.37|480.27|484.5|480.4|484.6|480.5|483.68|479.58|562
1628765100000|2021-08-12 10:45:00|484.48|480.38|484.76|480.66|485.44|481.34|484.48|480.38|624
1628765400000|2021-08-12 10:50:00|484.73|480.63|485.58|481.48|486.45|482.35|484.72|480.62|513
1628765700000|2021-08-12 10:55:00|485.57|481.47|484.25|480.15|486.1|482|484.04|479.94|545
1628766000000|2021-08-12 11:00:00|484.26|480.16|485.46|481.36|486.42|482.32|483.55|479.45|621
1628766300000|2021-08-12 11:05:00|485.4|481.3|485.89|481.79|486.25|482.15|484.96|480.86|536
1628766600000|2021-08-12 11:10:00|485.88|481.78|484.03|479.93|486.2|482.1|484.03|479.93|573
1628766900000|2021-08-12 11:15:00|484.02|479.92|480.86|476.76|484.61|480.51|480.1|476|856
1628767200000|2021-08-12 11:20:00|480.89|476.79|481.52|477.42|482.47|478.37|480.32|476.22|650
1628767500000|2021-08-12 11:25:00|481.51|477.41|482.69|478.59|482.9|478.8|480.65|476.55|613
1628767800000|2021-08-12 11:30:00|482.75|478.65|480.33|476.23|482.8|478.7|479.95|475.85|682
1628768100000|2021-08-12 11:35:00|480.32|476.22|478.79|474.69|480.39|476.29|478.21|474.11|772
1628768400000|2021-08-12 11:40:00|478.82|474.72|476.1|472|478.82|474.72|474.3|470.2|842
1628768700000|2021-08-12 11:45:00|476|471.9|477.77|473.67|478.3|474.2|473.71|469.61|879
1628769000000|2021-08-12 11:50:00|477.72|473.62|474.8|470.7|477.92|473.82|474.23|470.13|822
1628769300000|2021-08-12 11:55:00|474.7|470.6|474.04|469.94|476.47|472.37|473.16|469.06|766
1628769600000|2021-08-12 12:00:00|474.06|469.96|474.42|470.32|476.7|472.6|472.99|468.89|872
1628769900000|2021-08-12 12:05:00|474.43|470.33|475.24|471.14|475.67|471.57|473.73|469.63|772
1628770200000|2021-08-12 12:10:00|475.23|471.13|476.06|471.96|477.4|473.3|474.57|470.47|683
1628770500000|2021-08-12 12:15:00|476.05|471.95|474.52|470.42|476.82|472.72|474.41|470.31|682
1628770800000|2021-08-12 12:20:00|474.47|470.37|473.93|469.83|475.54|471.44|473.23|469.13|699
1628771100000|2021-08-12 12:25:00|474.01|469.91|469.08|464.98|474.24|470.14|467.74|463.64|866
1628771400000|2021-08-12 12:30:00|469.05|464.95|469.45|465.35|470.91|466.81|467.41|463.31|853
1628771700000|2021-08-12 12:35:00|469.44|465.34|468.64|464.54|470.65|466.55|468.38|464.28|797
1628772000000|2021-08-12 12:40:00|468.7|464.6|469.2|465.1|470.25|466.15|467.99|463.89|718
1628772300000|2021-08-12 12:45:00|469.24|465.14|471.84|467.74|472.03|467.93|469.21|465.11|622
1628772600000|2021-08-12 12:50:00|471.9|467.8|473.87|469.77|474.22|470.12|471.9|467.8|662
1628772900000|2021-08-12 12:55:00|473.86|469.76|472.63|468.53|473.87|469.77|472.02|467.92|678
1628773200000|2021-08-12 13:00:00|472.74|468.64|470.14|466.04|473|468.9|470.14|466.04|700
1628773500000|2021-08-12 13:05:00|470.13|466.03|473.44|469.34|473.44|469.34|470.04|465.94|633
1628773800000|2021-08-12 13:10:00|473.41|469.31|471.6|467.5|473.67|469.57|471.47|467.37|720
1628774100000|2021-08-12 13:15:00|471.61|467.51|472.61|468.51|473.25|469.15|471.2|467.1|568
1628774400000|2021-08-12 13:20:00|472.54|468.44|475.58|471.48|475.59|471.49|472.54|468.44|470
1628774700000|2021-08-12 13:25:00|475.63|471.53|475.25|471.15|475.8|471.7|474.76|470.66|463
1628775000000|2021-08-12 13:30:00|475.23|471.13|474.34|470.24|475.23|471.13|473.55|469.45|534
1628775300000|2021-08-12 13:35:00|474.3|470.2|474.09|469.99|474.3|470.2|472.88|468.78|598
1628775600000|2021-08-12 13:40:00|474.06|469.96|476.06|471.96|476.23|472.13|473.22|469.12|631
1628775900000|2021-08-12 13:45:00|476.09|471.99|473.95|469.85|476.17|472.07|473.39|469.29|637
1628776200000|2021-08-12 13:50:00|473.93|469.83|471.7|467.6|474.21|470.11|471.16|467.06|649
1628776500000|2021-08-12 13:55:00|471.65|467.55|471.23|467.13|473.04|468.94|471.23|467.13|597
1628776800000|2021-08-12 14:00:00|471.24|467.14|469.18|465.08|472.31|468.21|469.17|465.07|765
1628777100000|2021-08-12 14:05:00|469.19|465.09|467.54|463.44|470.45|466.35|467.1|463|719
1628777400000|2021-08-12 14:10:00|467.5|463.4|467.97|463.87|468.88|464.78|467.31|463.21|750
1628777700000|2021-08-12 14:15:00|467.96|463.86|468.06|463.96|470.9|466.8|467.88|463.78|747
1628778000000|2021-08-12 14:20:00|468.07|463.97|464.59|460.49|468.59|464.49|463.5|459.4|803
1628778300000|2021-08-12 14:25:00|464.62|460.52|462.53|458.43|465.14|461.04|462.06|457.96|871
1628778600000|2021-08-12 14:30:00|462.52|458.42|465.17|461.07|465.43|461.33|461.89|457.79|894
1628778900000|2021-08-12 14:35:00|465.19|461.09|463.79|459.69|466.6|462.5|463.52|459.42|833
1628779200000|2021-08-12 14:40:00|463.7|459.6|463.6|459.5|465.42|461.32|463.08|458.98|833
1628779500000|2021-08-12 14:45:00|463.56|459.46|461|456.9|465.52|461.42|460.49|456.39|830
1628779800000|2021-08-12 14:50:00|461.25|457.15|461.05|456.95|462.9|458.8|460.9|456.8|834
1628780100000|2021-08-12 14:55:00|461.01|456.91|459.77|455.67|461.2|457.1|456.39|452.29|967
1628780400000|2021-08-12 15:00:00|459.8|455.7|462.81|458.71|464.1|460|458.5|454.4|895
1628780700000|2021-08-12 15:05:00|462.78|458.68|462.72|458.62|463.53|459.43|460.23|456.13|837
1628781000000|2021-08-12 15:10:00|462.87|458.77|461.97|457.87|463.95|459.85|461.85|457.75|770
1628781300000|2021-08-12 15:15:00|461.99|457.89|462.02|457.92|463.52|459.42|461.46|457.36|691
1628781600000|2021-08-12 15:20:00|462.03|457.93|462.88|458.78|463.61|459.51|460.91|456.81|684
1628781900000|2021-08-12 15:25:00|462.86|458.76|461.55|457.45|464.35|460.25|461.49|457.39|680
1628782200000|2021-08-12 15:30:00|461.59|457.49|464.36|460.26|464.69|460.59|461.28|457.18|651
1628782500000|2021-08-12 15:35:00|464.37|460.27|463.74|459.64|465.34|461.24|463.56|459.46|629
1628782800000|2021-08-12 15:40:00|463.75|459.65|464.99|460.89|465.1|461|463.61|459.51|578
1628783100000|2021-08-12 15:45:00|464.97|460.87|465.5|461.4|466.51|462.41|464.6|460.5|621
1628783400000|2021-08-12 15:50:00|465.52|461.42|463.92|459.82|465.61|461.51|463|458.9|644
1628783700000|2021-08-12 15:55:00|463.9|459.8|462.94|458.84|464.55|460.45|462.24|458.14|635
1628784000000|2021-08-12 16:00:00|462.95|458.85|460.95|456.85|463.2|459.1|459.89|455.79|851
1628784300000|2021-08-12 16:05:00|460.87|456.77|465.56|461.46|465.95|461.85|460.37|456.27|769
1628784600000|2021-08-12 16:10:00|465.57|461.47|462.89|458.79|465.6|461.5|462.89|458.79|662
1628784900000|2021-08-12 16:15:00|462.85|458.75|461.09|456.99|463.69|459.59|460.07|455.97|783
1628785200000|2021-08-12 16:20:00|461.12|457.02|459.75|455.65|461.98|457.88|459.07|454.97|780
1628785500000|2021-08-12 16:25:00|459.73|455.63|457.46|453.36|460.52|456.42|457.26|453.16|779
1628785800000|2021-08-12 16:30:00|457.5|453.4|458.29|454.19|458.4|454.3|455.99|451.89|805
1628786100000|2021-08-12 16:35:00|458.35|454.25|459.85|455.75|460.31|456.21|457.14|453.04|720
1628786400000|2021-08-12 16:40:00|459.8|455.7|460.92|456.82|460.92|456.82|458.95|454.85|703
1628786700000|2021-08-12 16:45:00|460.91|456.81|462.22|458.12|462.39|458.29|460.7|456.6|584
1628787000000|2021-08-12 16:50:00|462.21|458.11|461.53|457.43|462.37|458.27|461.15|457.05|575
1628787300000|2021-08-12 16:55:00|461.54|457.44|461.06|456.96|462.18|458.08|459.62|455.52|765
1628787600000|2021-08-12 17:00:00|461.01|456.91|461.25|457.15|462.29|458.19|459.55|455.45|760
1628787900000|2021-08-12 17:05:00|461.39|457.29|462.04|457.94|462.29|458.19|461.01|456.91|658
1628788200000|2021-08-12 17:10:00|462.02|457.92|462.01|457.91|462.39|458.29|461.81|457.71|561
1628788500000|2021-08-12 17:15:00|462|457.9|462.44|458.34|464.05|459.95|461.65|457.55|750
1628788800000|2021-08-12 17:20:00|462.45|458.35|464.18|460.08|464.2|460.1|461.94|457.84|537
1628789100000|2021-08-12 17:25:00|464.11|460.01|464.2|460.1|464.22|460.12|463.15|459.05|484
1628789400000|2021-08-12 17:30:00|464.19|460.09|465.42|461.32|465.73|461.63|464.08|459.98|518
1628789700000|2021-08-12 17:35:00|465.43|461.33|465.57|461.47|465.59|461.49|464.56|460.46|541
1628790000000|2021-08-12 17:40:00|465.58|461.48|465.28|461.18|465.61|461.51|464.84|460.74|498
1628790300000|2021-08-12 17:45:00|465.3|461.2|465.28|461.18|465.3|461.2|464.34|460.24|392
1628790600000|2021-08-12 17:50:00|465.29|461.19|464.05|459.95|465.29|461.19|463.52|459.42|489
1628790900000|2021-08-12 17:55:00|464.01|459.91|462.93|458.83|464.22|460.12|462.23|458.13|491
1628791200000|2021-08-12 18:00:00|462.98|458.88|465.03|460.93|465.15|461.05|462.94|458.84|524
1628791500000|2021-08-12 18:05:00|465.05|460.95|463.79|459.69|465.05|460.95|463.7|459.6|576
1628791800000|2021-08-12 18:10:00|463.8|459.7|465.98|461.88|466.01|461.91|463.8|459.7|421
1628792100000|2021-08-12 18:15:00|465.97|461.87|465.7|461.6|466.1|462|465.06|460.96|554
1628792400000|2021-08-12 18:20:00|465.72|461.62|466.06|461.96|466.2|462.1|465.38|461.28|517
1628792700000|2021-08-12 18:25:00|466.05|461.95|465.78|461.68|466.05|461.95|465.4|461.3|378
1628793000000|2021-08-12 18:30:00|465.77|461.67|465.8|461.7|466.54|462.44|464.9|460.8|498
1628793300000|2021-08-12 18:35:00|465.78|461.68|465.85|461.75|466.09|461.99|465.16|461.06|382
1628793600000|2021-08-12 18:40:00|465.66|461.56|465.7|461.6|466.44|462.34|465.41|461.31|306
1628793900000|2021-08-12 18:45:00|465.53|461.43|466.65|462.55|466.76|462.66|465.53|461.43|404
1628794200000|2021-08-12 18:50:00|466.6|462.5|467.48|463.38|467.94|463.84|466.24|462.14|470
1628794500000|2021-08-12 18:55:00|467.49|463.39|467.69|463.59|468.07|463.97|467.35|463.25|443
1628794800000|2021-08-12 19:00:00|467.67|463.57|467.3|463.2|468|463.9|466.71|462.61|369
1628795100000|2021-08-12 19:05:00|467.28|463.18|466.48|462.38|467.28|463.18|465.88|461.78|281
1628795400000|2021-08-12 19:10:00|466.49|462.39|467.08|462.98|467.15|463.05|466|461.9|328
1628795700000|2021-08-12 19:15:00|467.03|462.93|466.12|462.02|467.08|462.98|465.95|461.85|379
1628796000000|2021-08-12 19:20:00|466.16|462.06|466.01|461.91|467.3|463.2|465.98|461.88|417
1628796300000|2021-08-12 19:25:00|466.02|461.92|468.24|464.14|468.39|464.29|465.92|461.82|517
1628796600000|2021-08-12 19:30:00|468.21|464.11|466.95|462.85|468.43|464.33|466.89|462.79|517
1628796900000|2021-08-12 19:35:00|466.93|462.83|466.99|462.89|467.77|463.67|466.65|462.55|432
1628797200000|2021-08-12 19:40:00|466.94|462.84|467.37|463.27|468.15|464.05|466.81|462.71|334
1628797500000|2021-08-12 19:45:00|467.36|463.26|467.55|463.45|468.04|463.94|467.13|463.03|425
1628797800000|2021-08-12 19:50:00|467.5|463.4|467.06|462.96|467.96|463.86|466.97|462.87|378
1628798100000|2021-08-12 19:55:00|467.05|462.95|467.73|463.63|468.19|464.09|467.01|462.91|404
1628798400000|2021-08-12 20:00:00|467.77|463.67|467.94|463.84|468.4|464.3|467.5|463.4|474
1628798700000|2021-08-12 20:05:00|468.01|463.91|468.38|464.28|468.4|464.3|467.86|463.76|442
1628799000000|2021-08-12 20:10:00|468.37|464.27|469.07|464.97|469.07|464.97|468|463.9|428
1628799300000|2021-08-12 20:15:00|469.06|464.96|467.61|463.51|469.08|464.98|467.47|463.37|527
1628799600000|2021-08-12 20:20:00|467.64|463.54|468.5|464.4|468.64|464.54|467.62|463.52|454
1628799900000|2021-08-12 20:25:00|468.53|464.43|467.4|463.3|468.53|464.43|467.27|463.17|349
1628800200000|2021-08-12 20:30:00|467.38|463.28|468.65|464.55|468.75|464.65|467.32|463.22|304
1628800500000|2021-08-12 20:35:00|468.7|464.6|467.9|463.8|468.76|464.66|467.9|463.8|295
1628800800000|2021-08-12 20:40:00|467.93|463.83|468.47|464.37|469.25|465.15|467.93|463.83|348
1628801100000|2021-08-12 20:45:00|468.55|464.45|469.01|464.91|469.48|465.38|468.09|463.99|462
1628801400000|2021-08-12 20:50:00|469.02|464.92|464.15|460.05|469.03|464.93|462.9|458.8|585
1628801700000|2021-08-12 20:55:00|464.14|460.04|468.34|464.24|468.36|464.26|463.64|459.54|621
1628802000000|2021-08-12 21:00:00|468.36|464.26|464.83|460.73|469.15|465.05|464.55|460.45|820
1628802300000|2021-08-12 21:05:00|464.17|460.07|466.65|462.55|466.97|462.87|463.72|459.62|635
1628802600000|2021-08-12 21:10:00|466.67|462.57|465.78|461.68|467.39|463.29|465.73|461.63|452
1628802900000|2021-08-12 21:15:00|465.64|461.54|466.34|462.24|466.99|462.89|465.57|461.47|395
1628803200000|2021-08-12 21:20:00|466.36|462.26|467.37|463.27|468.25|464.15|466.34|462.24|325
1628803500000|2021-08-12 21:25:00|467.38|463.28|465.49|461.39|467.75|463.65|465.18|461.08|376
1628803800000|2021-08-12 21:30:00|465.53|461.43|466.11|462.01|466.3|462.2|465.47|461.37|259
1628804100000|2021-08-12 21:35:00|466.12|462.02|465.89|461.79|466.28|462.18|465.79|461.69|197
1628804400000|2021-08-12 21:40:00|465.88|461.78|464.35|460.25|466.29|462.19|464.13|460.03|320
1628804700000|2021-08-12 21:45:00|464.37|460.27|462.69|458.59|465.45|461.35|461.57|457.47|510
1628805000000|2021-08-12 21:50:00|462.81|458.71|464.24|460.14|464.26|460.16|462.53|458.43|420
1628805300000|2021-08-12 21:55:00|464.21|460.11|463.85|459.75|464.41|460.31|463.6|459.5|361
1628805600000|2021-08-12 22:00:00|463.84|459.74|464.91|460.81|465.31|461.21|463.64|459.54|370
1628805900000|2021-08-12 22:05:00|464.95|460.85|462.4|458.3|464.99|460.89|462.22|458.12|495
1628806200000|2021-08-12 22:10:00|462.37|458.27|462.39|458.29|463.05|458.95|461.73|457.63|553
1628806500000|2021-08-12 22:15:00|462.38|458.28|461.91|457.81|462.73|458.63|461.87|457.77|396
1628806800000|2021-08-12 22:20:00|461.97|457.87|460.14|456.04|461.97|457.87|459.66|455.56|617
1628807100000|2021-08-12 22:25:00|460.25|456.15|459.91|455.81|460.9|456.8|459.81|455.71|541
1628807400000|2021-08-12 22:30:00|459.93|455.83|460.07|455.97|460.77|456.67|459.91|455.81|492
1628807700000|2021-08-12 22:35:00|460.09|455.99|458.97|454.87|460.22|456.12|458.88|454.78|384
1628808000000|2021-08-12 22:40:00|458.95|454.85|461.08|456.98|461.73|457.63|458.22|454.12|565
1628808300000|2021-08-12 22:45:00|461.14|457.04|457.98|453.88|461.14|457.04|457.81|453.71|746
1628808600000|2021-08-12 22:50:00|457.94|453.84|457.66|453.56|458.93|454.83|457.18|453.08|626
1628808900000|2021-08-12 22:55:00|457.68|453.58|458.28|454.18|458.43|454.33|456.9|452.8|636
1628809200000|2021-08-12 23:00:00|458.27|454.17|460.65|456.55|460.69|456.59|458.25|454.15|639
1628809500000|2021-08-12 23:05:00|460.63|456.53|461.5|457.4|461.52|457.42|460.54|456.44|537
1628809800000|2021-08-12 23:10:00|461.46|457.36|463.2|459.1|463.88|459.78|461.3|457.2|654
1628810100000|2021-08-12 23:15:00|463.23|459.13|460.81|456.71|463.24|459.14|460.5|456.4|614
1628810400000|2021-08-12 23:20:00|460.8|456.7|462.35|458.25|462.99|458.89|460.58|456.48|455
1628810700000|2021-08-12 23:25:00|462.3|458.2|464.41|460.31|464.46|460.36|461.2|457.1|667
1628811000000|2021-08-12 23:30:00|464.66|460.56|467.03|462.93|467.04|462.94|464.2|460.1|659
1628811300000|2021-08-12 23:35:00|467.05|462.95|465.68|461.58|467.06|462.96|465.42|461.32|609
1628811600000|2021-08-12 23:40:00|465.73|461.63|465.33|461.23|465.82|461.72|464.8|460.7|570
1628811900000|2021-08-12 23:45:00|465.35|461.25|466.83|462.73|467.07|462.97|465.22|461.12|527
1628812200000|2021-08-12 23:50:00|466.84|462.74|466.42|462.32|466.91|462.81|465.84|461.74|519
1628812500000|2021-08-12 23:55:00|466.43|462.33|468.28|464.18|468.69|464.59|466.21|462.11|458
1628812800000|2021-08-13 00:00:00|468.35|464.25|469.15|465.05|469.35|465.25|467.2|463.1|698
1628813100000|2021-08-13 00:05:00|469.2|465.1|470.1|466|470.55|466.45|468.93|464.83|688
1628813400000|2021-08-13 00:10:00|470.08|465.98|466.86|462.76|470.08|465.98|466.41|462.31|612
1628813700000|2021-08-13 00:15:00|466.84|462.74|463.64|459.54|466.9|462.8|462.94|458.84|685
1628814000000|2021-08-13 00:20:00|463.66|459.56|465.99|461.89|467.88|463.78|463.66|459.56|755
1628814300000|2021-08-13 00:25:00|466|461.9|466.46|462.36|467.6|463.5|465.57|461.47|683
1628814600000|2021-08-13 00:30:00|466.47|462.37|467.4|463.3|467.95|463.85|464.72|460.62|738
1628814900000|2021-08-13 00:35:00|467.44|463.34|468.19|464.09|468.39|464.29|467.32|463.22|732
1628815200000|2021-08-13 00:40:00|468.12|464.02|471.78|467.68|471.8|467.7|468.05|463.95|608
1628815500000|2021-08-13 00:45:00|471.73|467.63|472.34|468.24|472.85|468.75|469.79|465.69|721
1628815800000|2021-08-13 00:50:00|472.35|468.25|470.75|466.65|472.4|468.3|470.1|466|589
1628816100000|2021-08-13 00:55:00|470.76|466.66|469.3|465.2|471.1|467|468.85|464.75|398
1628816400000|2021-08-13 01:00:00|469.35|465.25|471.15|467.05|471.21|467.11|468.57|464.47|603
1628816700000|2021-08-13 01:05:00|471.2|467.1|470|465.9|471.25|467.15|469.5|465.4|565
1628817000000|2021-08-13 01:10:00|469.95|465.85|470.76|466.66|470.83|466.73|469.65|465.55|470
1628817300000|2021-08-13 01:15:00|470.78|466.68|472.81|468.71|473.33|469.23|470.78|466.68|604
1628817600000|2021-08-13 01:20:00|472.79|468.69|472.96|468.86|473.2|469.1|470.94|466.84|704
1628817900000|2021-08-13 01:25:00|472.95|468.85|473.12|469.02|473.57|469.47|472.62|468.52|496
1628818200000|2021-08-13 01:30:00|473.01|468.91|472.79|468.69|473.5|469.4|472.09|467.99|503
1628818500000|2021-08-13 01:35:00|472.7|468.6|473.8|469.7|473.9|469.8|472.69|468.59|644
1628818800000|2021-08-13 01:40:00|473.82|469.72|473.96|469.86|474.45|470.35|473.5|469.4|570
1628819100000|2021-08-13 01:45:00|473.97|469.87|472.75|468.65|474.1|470|472.46|468.36|408
1628819400000|2021-08-13 01:50:00|472.67|468.57|472.25|468.15|472.9|468.8|471.93|467.83|529
1628819700000|2021-08-13 01:55:00|472.27|468.17|473.8|469.7|473.84|469.74|472.05|467.95|630
1628820000000|2021-08-13 02:00:00|473.94|469.84|473.9|469.8|474.2|470.1|473.7|469.6|81
1628820300000|2021-08-13 02:05:00|473.95|469.85|473.8|469.7|474.35|470.25|473.8|469.7|78
1628820600000|2021-08-13 02:10:00|473.9|469.8|474.1|470|474.43|470.33|473.9|469.8|281
1628820900000|2021-08-13 02:15:00|474.05|469.95|473.5|469.4|474.5|470.4|473.5|469.4|206
1628821200000|2021-08-13 02:20:00|473.55|469.45|473.49|469.39|473.84|469.74|473.32|469.22|131
1628821500000|2021-08-13 02:25:00|473.47|469.37|473.54|469.44|473.96|469.86|473.45|469.35|149
1628821800000|2021-08-13 02:30:00|473.56|469.46|475.01|470.91|475.25|471.15|473.55|469.45|149
1628822100000|2021-08-13 02:35:00|474.99|470.89|475.4|471.3|475.65|471.55|474.99|470.89|211
1628822400000|2021-08-13 02:40:00|475.36|471.26|475.94|471.84|476.3|472.2|475.25|471.15|160
1628822700000|2021-08-13 02:45:00|475.93|471.83|476.4|472.3|476.66|472.56|475.89|471.79|198
1628823000000|2021-08-13 02:50:00|476.39|472.29|478.26|474.16|478.45|474.35|476.39|472.29|390
1628823300000|2021-08-13 02:55:00|478.28|474.18|477.61|473.51|478.31|474.21|477.3|473.2|362
1628823600000|2021-08-13 03:00:00|477.6|473.5|477.17|473.07|478.3|474.2|477.17|473.07|208
1628823900000|2021-08-13 03:05:00|477.18|473.08|476|471.9|477.18|473.08|476|471.9|116
1628824200000|2021-08-13 03:10:00|476.1|472|476|471.9|476.25|472.15|475.75|471.65|108
1628824500000|2021-08-13 03:15:00|475.95|471.85|479.3|475.2|479.45|475.35|475.9|471.8|284
1628824800000|2021-08-13 03:20:00|479.25|475.15|480.25|476.15|481.16|477.06|479.2|475.1|305
1628825100000|2021-08-13 03:25:00|480.2|476.1|481.56|477.46|481.56|477.46|480.1|476|192
1628825400000|2021-08-13 03:30:00|481.65|477.55|480.38|476.28|482.6|478.5|480.26|476.16|302
1628825700000|2021-08-13 03:35:00|480.39|476.29|479.66|475.56|480.89|476.79|479.23|475.13|210
1628826000000|2021-08-13 03:40:00|479.67|475.57|480.85|476.75|480.94|476.84|479.67|475.57|184
1628826300000|2021-08-13 03:45:00|480.86|476.76|479.65|475.55|481|476.9|479.65|475.55|174
1628826600000|2021-08-13 03:50:00|479.7|475.6|478.06|473.96|480.06|475.96|477.9|473.8|160
1628826900000|2021-08-13 03:55:00|478.11|474.01|477|472.9|478.55|474.45|476.9|472.8|132
1628827200000|2021-08-13 04:00:00|477.18|473.08|478.1|474|478.2|474.1|477.02|472.92|128
1628827500000|2021-08-13 04:05:00|478.05|473.95|476.47|472.37|478.2|474.1|476.46|472.36|183
1628827800000|2021-08-13 04:10:00|476.39|472.29|475.15|471.05|477.05|472.95|474.19|470.09|333
1628828100000|2021-08-13 04:15:00|475.17|471.07|475.45|471.35|475.75|471.65|474.05|469.95|420
1628828400000|2021-08-13 04:20:00|475.4|471.3|474.2|470.1|475.49|471.39|474.2|470.1|332
1628828700000|2021-08-13 04:25:00|474.25|470.15|475.09|470.99|475.26|471.16|474.25|470.15|214
1628829000000|2021-08-13 04:30:00|475.1|471|476.56|472.46|476.86|472.76|475.1|471|299
1628829300000|2021-08-13 04:35:00|476.5|472.4|477.2|473.1|477.4|473.3|476.35|472.25|166
1628829600000|2021-08-13 04:40:00|477.13|473.03|478.1|474|478.1|474|477.1|473|250
1628829900000|2021-08-13 04:45:00|478.19|474.09|477.12|473.02|478.2|474.1|477.1|473|202
1628830200000|2021-08-13 04:50:00|477.11|473.01|476.69|472.59|477.11|473.01|476.4|472.3|205
1628830500000|2021-08-13 04:55:00|476.7|472.6|477.3|473.2|478.3|474.2|476.69|472.59|356
1628830800000|2021-08-13 05:00:00|477.35|473.25|476.95|472.85|477.75|473.65|476.85|472.75|213
1628831100000|2021-08-13 05:05:00|476.9|472.8|477.05|472.95|477.4|473.3|476.59|472.49|192
1628831400000|2021-08-13 05:10:00|477|472.9|476.3|472.2|477.7|473.6|476.3|472.2|191
1628831700000|2021-08-13 05:15:00|476.35|472.25|477.75|473.65|477.8|473.7|476.35|472.25|300
1628832000000|2021-08-13 05:20:00|477.8|473.7|478.27|474.17|478.3|474.2|477.66|473.56|228
1628832300000|2021-08-13 05:25:00|478.26|474.16|477.9|473.8|478.3|474.2|477.75|473.65|119
1628832600000|2021-08-13 05:30:00|477.95|473.85|478.35|474.25|478.5|474.4|477.9|473.8|187
1628832900000|2021-08-13 05:35:00|478.4|474.3|478.6|474.5|478.6|474.5|478.3|474.2|156
1628833200000|2021-08-13 05:40:00|478.55|474.45|479.13|475.03|479.3|475.2|478.49|474.39|246
1628833500000|2021-08-13 05:45:00|479.18|475.08|478.95|474.85|479.5|475.4|478.78|474.68|249
1628833800000|2021-08-13 05:50:00|478.94|474.84|477.55|473.45|479|474.9|477.35|473.25|330
1628834100000|2021-08-13 05:55:00|477.6|473.5|477.2|473.1|477.65|473.55|476.9|472.8|230
1628834400000|2021-08-13 06:00:00|477.18|473.08|476.9|472.8|477.9|473.8|476.85|472.75|216
1628834700000|2021-08-13 06:05:00|476.95|472.85|476.55|472.45|477.1|473|476.45|472.35|190
1628835000000|2021-08-13 06:10:00|476.6|472.5|476.7|472.6|477.05|472.95|476.51|472.41|192
1628835300000|2021-08-13 06:15:00|476.8|472.7|478.3|474.2|478.43|474.33|476.79|472.69|179
1628835600000|2021-08-13 06:20:00|478.35|474.25|481.55|477.45|481.87|477.77|478.12|474.02|522
1628835900000|2021-08-13 06:25:00|481.5|477.4|480.25|476.15|481.5|477.4|479.66|475.56|367
1628836200000|2021-08-13 06:30:00|480.23|476.13|482.58|478.48|482.62|478.52|480.23|476.13|572
1628836500000|2021-08-13 06:35:00|482.56|478.46|486.07|481.97|486.19|482.09|482.11|478.01|503
1628836800000|2021-08-13 06:40:00|486.08|481.98|487.37|483.27|487.8|483.7|484.87|480.77|691
1628837100000|2021-08-13 06:45:00|487.43|483.33|486.58|482.48|488.33|484.23|486.1|482|666
1628837400000|2021-08-13 06:50:00|486.57|482.47|486.01|481.91|487.35|483.25|485.85|481.75|538
1628837700000|2021-08-13 06:55:00|485.98|481.88|487.55|483.45|488.56|484.46|485.83|481.73|605
1628838000000|2021-08-13 07:00:00|487.57|483.47|489.09|484.99|489.9|485.8|487.52|483.42|852
1628838300000|2021-08-13 07:05:00|489.1|485|490.65|486.55|490.66|486.56|488.08|483.98|742
1628838600000|2021-08-13 07:10:00|490.64|486.54|490.4|486.3|491.6|487.5|490.37|486.27|609
1628838900000|2021-08-13 07:15:00|490.45|486.35|489.78|485.68|490.8|486.7|487.77|483.67|653
1628839200000|2021-08-13 07:20:00|489.81|485.71|489.54|485.44|490.17|486.07|488.13|484.03|681
1628839500000|2021-08-13 07:25:00|489.39|485.29|489.06|484.96|489.47|485.37|488.3|484.2|530
1628839800000|2021-08-13 07:30:00|489.04|484.94|488.15|484.05|490.06|485.96|487.86|483.76|665
1628840100000|2021-08-13 07:35:00|488.14|484.04|489.33|485.23|489.55|485.45|487.97|483.87|396
1628840400000|2021-08-13 07:40:00|489.28|485.18|491.87|487.77|492.34|488.24|488.97|484.87|481
1628840700000|2021-08-13 07:45:00|491.83|487.73|490.92|486.82|492.32|488.22|490.78|486.68|559
1628841000000|2021-08-13 07:50:00|490.84|486.74|490.92|486.82|491|486.9|489.7|485.6|464
1628841300000|2021-08-13 07:55:00|490.91|486.81|490.2|486.1|491.86|487.76|490.06|485.96|432
1628841600000|2021-08-13 08:00:00|490.29|486.19|491.62|487.52|492.73|488.63|490.21|486.11|603
1628841900000|2021-08-13 08:05:00|491.64|487.54|491.65|487.55|492.43|488.33|491.02|486.92|664
1628842200000|2021-08-13 08:10:00|491.6|487.5|489.61|485.51|491.83|487.73|489.59|485.49|506
1628842500000|2021-08-13 08:15:00|489.59|485.49|490.01|485.91|492|487.9|489.55|485.45|512
1628842800000|2021-08-13 08:20:00|490.06|485.96|487.5|483.4|490.08|485.98|486.92|482.82|545
1628843100000|2021-08-13 08:25:00|487.34|483.24|489.22|485.12|489.75|485.65|487.34|483.24|502
1628843400000|2021-08-13 08:30:00|489.26|485.16|489.69|485.59|490.1|486|488.61|484.51|347
1628843700000|2021-08-13 08:35:00|489.87|485.77|491.93|487.83|492.02|487.92|489.73|485.63|454
1628844000000|2021-08-13 08:40:00|491.89|487.79|491.9|487.8|493|488.9|491.2|487.1|489
1628844300000|2021-08-13 08:45:00|491.85|487.75|494.57|490.47|494.7|490.6|491.72|487.62|570
1628844600000|2021-08-13 08:50:00|494.61|490.51|493.22|489.12|494.65|490.55|492.64|488.54|668
1628844900000|2021-08-13 08:55:00|493.2|489.1|493.38|489.28|493.4|489.3|491.9|487.8|499
1628845200000|2021-08-13 09:00:00|493.4|489.3|494.57|490.47|494.8|490.7|493.4|489.3|574
1628845500000|2021-08-13 09:05:00|494.63|490.53|495.22|491.12|495.59|491.49|494.08|489.98|730
1628845800000|2021-08-13 09:10:00|495.15|491.05|495.19|491.09|495.7|491.6|494.62|490.52|518
1628846100000|2021-08-13 09:15:00|495.14|491.04|493.59|489.49|495.46|491.36|493.11|489.01|591
1628846400000|2021-08-13 09:20:00|493.56|489.46|493.17|489.07|494.18|490.08|493.02|488.92|656
1628846700000|2021-08-13 09:25:00|493.27|489.17|494.35|490.25|494.52|490.42|493|488.9|477
1628847000000|2021-08-13 09:30:00|494.27|490.17|495.05|490.95|495.51|491.41|493.45|489.35|413
1628847300000|2021-08-13 09:35:00|495|490.9|500.55|496.45|501.85|497.75|494.8|490.7|713
1628847600000|2021-08-13 09:40:00|500.5|496.4|499.29|495.19|502.23|498.13|498.58|494.48|743
1628847900000|2021-08-13 09:45:00|499.17|495.07|497.22|493.12|500.01|495.91|497.17|493.07|668
1628848200000|2021-08-13 09:50:00|497.28|493.18|495.74|491.64|498.2|494.1|495.52|491.42|508
1628848500000|2021-08-13 09:55:00|495.72|491.62|498.13|494.03|498.37|494.27|495.47|491.37|452
1628848800000|2021-08-13 10:00:00|498.09|493.99|498.63|494.53|500.43|496.33|498.06|493.96|565
1628849100000|2021-08-13 10:05:00|498.56|494.46|496.4|492.3|498.87|494.77|496.17|492.07|530
1628849400000|2021-08-13 10:10:00|496.31|492.21|500.51|496.41|500.6|496.5|496.25|492.15|611
1628849700000|2021-08-13 10:15:00|500.43|496.33|501.1|497|501.8|497.7|500.43|496.33|527
1628850000000|2021-08-13 10:20:00|501.08|496.98|502.34|498.24|502.42|498.32|501.08|496.98|543
1628850300000|2021-08-13 10:25:00|502.33|498.23|502.1|498|502.43|498.33|500.32|496.22|621
1628850600000|2021-08-13 10:30:00|502.07|497.97|501.39|497.29|502.26|498.16|500.9|496.8|490
1628850900000|2021-08-13 10:35:00|501.36|497.26|504.49|500.39|505.29|501.19|501.36|497.26|625
1628851200000|2021-08-13 10:40:00|504.5|500.4|502.24|498.14|504.64|500.54|502.24|498.14|610
1628851500000|2021-08-13 10:45:00|502.26|498.16|502.27|498.17|502.49|498.39|500.72|496.62|536
1628851800000|2021-08-13 10:50:00|502.4|498.3|499.68|495.58|502.46|498.36|499.39|495.29|583
1628852100000|2021-08-13 10:55:00|499.64|495.54|499.41|495.31|500.81|496.71|499.41|495.31|477
1628852400000|2021-08-13 11:00:00|499.4|495.3|500.84|496.74|501.21|497.11|499.4|495.3|481
1628852700000|2021-08-13 11:05:00|500.79|496.69|501.97|497.87|502.02|497.92|500.72|496.62|525
1628853000000|2021-08-13 11:10:00|501.96|497.86|502.4|498.3|502.41|498.31|501.89|497.79|442
1628853300000|2021-08-13 11:15:00|502.35|498.25|502.39|498.29|502.67|498.57|501.62|497.52|540
1628853600000|2021-08-13 11:20:00|502.35|498.25|503.11|499.01|506.22|502.12|502.08|497.98|737
1628853900000|2021-08-13 11:25:00|503.1|499|501.71|497.61|503.55|499.45|501.67|497.57|645
1628854200000|2021-08-13 11:30:00|501.77|497.67|504.75|500.65|505.7|501.6|501.67|497.57|648
1628854500000|2021-08-13 11:35:00|504.67|500.57|504.98|500.88|506.07|501.97|504.19|500.09|770
1628854800000|2021-08-13 11:40:00|505.01|500.91|496.75|492.65|505.7|501.6|496.5|492.4|674
1628855100000|2021-08-13 11:45:00|496.7|492.6|500.95|496.85|501.29|497.19|496.7|492.6|820
1628855400000|2021-08-13 11:50:00|501.09|496.99|498.07|493.97|501.85|497.75|498.02|493.92|729
1628855700000|2021-08-13 11:55:00|498.06|493.96|492.97|488.87|499.32|495.22|492.41|488.31|682
1628856000000|2021-08-13 12:00:00|493.01|488.91|495.91|491.81|496.62|492.52|492.88|488.78|775
1628856300000|2021-08-13 12:05:00|495.93|491.83|499.8|495.7|500.15|496.05|495.7|491.6|649
1628856600000|2021-08-13 12:10:00|499.79|495.69|499.35|495.25|501.35|497.25|499.35|495.25|703
1628856900000|2021-08-13 12:15:00|499.38|495.28|499.45|495.35|501.16|497.06|499.16|495.06|681
1628857200000|2021-08-13 12:20:00|499.5|495.4|500.15|496.05|500.7|496.6|499.35|495.25|547
1628857500000|2021-08-13 12:25:00|500.2|496.1|500.92|496.82|501.35|497.25|500.15|496.05|542
1628857800000|2021-08-13 12:30:00|500.93|496.83|498.85|494.75|501|496.9|498.8|494.7|708
1628858100000|2021-08-13 12:35:00|498.84|494.74|503.03|498.93|503.4|499.3|498.36|494.26|738
1628858400000|2021-08-13 12:40:00|503.05|498.95|503.2|499.1|503.9|499.8|501.64|497.54|687
1628858700000|2021-08-13 12:45:00|503.16|499.06|502.42|498.32|503.25|499.15|501.96|497.86|581
1628859000000|2021-08-13 12:50:00|502.35|498.25|500.67|496.57|502.62|498.52|500.31|496.21|649
1628859300000|2021-08-13 12:55:00|500.73|496.63|500.26|496.16|500.86|496.76|499.31|495.21|599
1628859600000|2021-08-13 13:00:00|500.28|496.18|499.25|495.15|500.65|496.55|498.92|494.82|609
1628859900000|2021-08-13 13:05:00|499.3|495.2|497.79|493.69|499.35|495.25|497.11|493.01|596
1628860200000|2021-08-13 13:10:00|497.76|493.66|500.68|496.58|500.74|496.64|497.76|493.66|738
1628860500000|2021-08-13 13:15:00|500.71|496.61|501.37|497.27|501.9|497.8|500.26|496.16|675
1628860800000|2021-08-13 13:20:00|501.45|497.35|500.8|496.7|501.85|497.75|500.79|496.69|555
1628861100000|2021-08-13 13:25:00|500.81|496.71|500.73|496.63|501.3|497.2|499.95|495.85|598
1628861400000|2021-08-13 13:30:00|500.67|496.57|500.42|496.32|501.63|497.53|500.28|496.18|260
1628861700000|2021-08-13 13:35:00|500.29|496.19|500.71|496.61|500.99|496.89|500.16|496.06|355
1628862000000|2021-08-13 13:40:00|500.7|496.6|498.72|494.62|500.7|496.6|498.33|494.23|616
1628862300000|2021-08-13 13:45:00|498.73|494.63|501.19|497.09|501.9|497.8|498.73|494.63|535
1628862600000|2021-08-13 13:50:00|501.21|497.11|501.23|497.13|502.53|498.43|501.05|496.95|441
1628862900000|2021-08-13 13:55:00|501.36|497.26|500.15|496.05|501.77|497.67|499.4|495.3|641
1628863200000|2021-08-13 14:00:00|500.04|495.94|502.31|498.21|502.45|498.35|500.02|495.92|596
1628863500000|2021-08-13 14:05:00|502.34|498.24|500.23|496.13|502.34|498.24|499.42|495.32|666
1628863800000|2021-08-13 14:10:00|500.18|496.08|500.5|496.4|501.28|497.18|499.69|495.59|581
1628864100000|2021-08-13 14:15:00|500.43|496.33|500|495.9|500.88|496.78|499.84|495.74|400
1628864400000|2021-08-13 14:20:00|500.09|495.99|500.36|496.26|501.16|497.06|499.98|495.88|418
1628864700000|2021-08-13 14:25:00|500.3|496.2|498.37|494.27|500.36|496.26|497.64|493.54|533
1628865000000|2021-08-13 14:30:00|498.32|494.22|492.94|488.84|498.49|494.39|492.86|488.76|859
1628865300000|2021-08-13 14:35:00|492.95|488.85|494.57|490.47|495.87|491.77|492.95|488.85|716
1628865600000|2021-08-13 14:40:00|494.56|490.46|493.66|489.56|495.74|491.64|493.01|488.91|835
1628865900000|2021-08-13 14:45:00|493.64|489.54|496.59|492.49|496.64|492.54|493.58|489.48|714
1628866200000|2021-08-13 14:50:00|496.53|492.43|493.88|489.78|496.64|492.54|493.82|489.72|692
1628866500000|2021-08-13 14:55:00|493.85|489.75|494.83|490.73|496.39|492.29|493.85|489.75|639
1628866800000|2021-08-13 15:00:00|494.81|490.71|496.3|492.2|496.86|492.76|494.81|490.71|738
1628867100000|2021-08-13 15:05:00|496.2|492.1|491.27|487.17|496.2|492.1|490.88|486.78|790
1628867400000|2021-08-13 15:10:00|491.22|487.12|492.21|488.11|492.77|488.67|490.82|486.72|761
1628867700000|2021-08-13 15:15:00|492.26|488.16|487.55|483.45|492.39|488.29|487.18|483.08|865
1628868000000|2021-08-13 15:20:00|487.54|483.44|488.92|484.82|490.38|486.28|485.74|481.64|855
1628868300000|2021-08-13 15:25:00|488.91|484.81|488.44|484.34|489.67|485.57|488|483.9|714
1628868600000|2021-08-13 15:30:00|488.46|484.36|489.02|484.92|490.05|485.95|488.21|484.11|698
1628868900000|2021-08-13 15:35:00|489.04|484.94|487.95|483.85|490.26|486.16|487.94|483.84|650
1628869200000|2021-08-13 15:40:00|488.03|483.93|487.2|483.1|489.05|484.95|485.63|481.53|687
1628869500000|2021-08-13 15:45:00|487.14|483.04|488.12|484.02|489.6|485.5|487.13|483.03|696
1628869800000|2021-08-13 15:50:00|488.19|484.09|488.44|484.34|488.55|484.45|487.11|483.01|628
1628870100000|2021-08-13 15:55:00|488.41|484.31|489.95|485.85|491|486.9|488.4|484.3|721
1628870400000|2021-08-13 16:00:00|489.94|485.84|491.65|487.55|492.3|488.2|489.77|485.67|803
1628870700000|2021-08-13 16:05:00|491.64|487.54|491.37|487.27|491.85|487.75|490.84|486.74|588
1628871000000|2021-08-13 16:10:00|491.36|487.26|490.65|486.55|491.58|487.48|490.15|486.05|556
1628871300000|2021-08-13 16:15:00|490.64|486.54|487.87|483.77|491.13|487.03|486.08|481.98|705
1628871600000|2021-08-13 16:20:00|487.93|483.83|488.57|484.47|489.68|485.58|487.88|483.78|590
1628871900000|2021-08-13 16:25:00|488.44|484.34|491.52|487.42|491.7|487.6|488.24|484.14|562
1628872200000|2021-08-13 16:30:00|491.51|487.41|490.85|486.75|493.22|489.12|490.75|486.65|651
1628872500000|2021-08-13 16:35:00|490.8|486.7|491.49|487.39|492.82|488.72|490.7|486.6|606
1628872800000|2021-08-13 16:40:00|491.42|487.32|490.95|486.85|492.06|487.96|490.3|486.2|583
1628873100000|2021-08-13 16:45:00|490.93|486.83|490.49|486.39|491.11|487.01|489.1|485|570
1628873400000|2021-08-13 16:50:00|490.57|486.47|492.62|488.52|492.63|488.53|489.65|485.55|482
1628873700000|2021-08-13 16:55:00|492.64|488.54|494.85|490.75|495.13|491.03|492.35|488.25|628
1628874000000|2021-08-13 17:00:00|494.84|490.74|493.7|489.6|495.14|491.04|493.3|489.2|778
1628874300000|2021-08-13 17:05:00|493.75|489.65|493.45|489.35|494.05|489.95|492.8|488.7|717
1628874600000|2021-08-13 17:10:00|493.38|489.28|492.75|488.65|493.65|489.55|492.37|488.27|541
1628874900000|2021-08-13 17:15:00|492.7|488.6|492.33|488.23|492.8|488.7|491.53|487.43|426
1628875200000|2021-08-13 17:20:00|492.38|488.28|492.31|488.21|492.56|488.46|491.33|487.23|552
1628875500000|2021-08-13 17:25:00|492.29|488.19|493.83|489.73|493.97|489.87|492.29|488.19|598
1628875800000|2021-08-13 17:30:00|493.84|489.74|495|490.9|496.22|492.12|493.78|489.68|596
1628876100000|2021-08-13 17:35:00|495.04|490.94|494.21|490.11|495.28|491.18|493.23|489.13|565
1628876400000|2021-08-13 17:40:00|494.19|490.09|494.56|490.46|494.75|490.65|493.3|489.2|475
1628876700000|2021-08-13 17:45:00|494.61|490.51|494.97|490.87|495.95|491.85|494.6|490.5|492
1628877000000|2021-08-13 17:50:00|494.96|490.86|496.06|491.96|496.35|492.25|494.94|490.84|505
1628877300000|2021-08-13 17:55:00|496.1|492|494.35|490.25|496.15|492.05|494.05|489.95|618
1628877600000|2021-08-13 18:00:00|494.4|490.3|492.29|488.19|494.44|490.34|490.97|486.87|704
1628877900000|2021-08-13 18:05:00|492.25|488.15|494.13|490.03|494.25|490.15|492.25|488.15|777
1628878200000|2021-08-13 18:10:00|494.09|489.99|494.2|490.1|494.49|490.39|492.9|488.8|534
1628878500000|2021-08-13 18:15:00|494.17|490.07|493.46|489.36|495.35|491.25|493.38|489.28|520
1628878800000|2021-08-13 18:20:00|493.44|489.34|495.75|491.65|495.91|491.81|493.4|489.3|527
1628879100000|2021-08-13 18:25:00|495.77|491.67|495.91|491.81|496.4|492.3|495.29|491.19|569
1628879400000|2021-08-13 18:30:00|495.92|491.82|495.29|491.19|496.05|491.95|494.04|489.94|584
1628879700000|2021-08-13 18:35:00|495.3|491.2|494.56|490.46|495.3|491.2|494.19|490.09|621
1628880000000|2021-08-13 18:40:00|494.55|490.45|493.86|489.76|494.65|490.55|492.78|488.68|599
1628880300000|2021-08-13 18:45:00|493.93|489.83|493.43|489.33|493.95|489.85|493.13|489.03|397
1628880600000|2021-08-13 18:50:00|493.48|489.38|492.76|488.66|493.72|489.62|490.49|486.39|743
1628880900000|2021-08-13 18:55:00|492.57|488.47|496.42|492.32|496.6|492.5|492.4|488.3|607
1628881200000|2021-08-13 19:00:00|496.36|492.26|494.97|490.87|496.7|492.6|493.72|489.62|651
1628881500000|2021-08-13 19:05:00|494.89|490.79|493.88|489.78|495.21|491.11|493.62|489.52|679
1628881800000|2021-08-13 19:10:00|493.89|489.79|499.63|495.53|500.35|496.25|493.59|489.49|792
1628882100000|2021-08-13 19:15:00|499.64|495.54|495.85|491.75|499.64|495.54|495.79|491.69|789
1628882400000|2021-08-13 19:20:00|495.82|491.72|493.4|489.3|496.45|492.35|493.17|489.07|550
1628882700000|2021-08-13 19:25:00|493.33|489.23|491.88|487.78|493.36|489.26|491.45|487.35|662
1628883000000|2021-08-13 19:30:00|491.79|487.69|493.39|489.29|493.48|489.38|491.38|487.28|732
1628883300000|2021-08-13 19:35:00|493.38|489.28|492.23|488.13|493.38|489.28|491|486.9|561
1628883600000|2021-08-13 19:40:00|492.2|488.1|490.95|486.85|492.24|488.14|490.95|486.85|563
1628883900000|2021-08-13 19:45:00|490.9|486.8|492.95|488.85|493.11|489.01|490.9|486.8|583
1628884200000|2021-08-13 19:50:00|492.96|488.86|492.64|488.54|493.6|489.5|492.57|488.47|588
1628884500000|2021-08-13 19:55:00|492.63|488.53|493.98|489.88|493.99|489.89|492.5|488.4|564
1628884800000|2021-08-13 20:00:00|494.02|489.92|494.36|490.26|494.44|490.34|492.18|488.08|771
1628885100000|2021-08-13 20:05:00|494.37|490.27|500.85|496.75|502.55|498.45|493.75|489.65|989
1628885400000|2021-08-13 20:10:00|500.87|496.77|504.47|500.37|504.6|500.5|499.57|495.47|991
1628885700000|2021-08-13 20:15:00|504.48|500.38|502.36|498.26|505.51|501.41|502.14|498.04|938
1628886000000|2021-08-13 20:20:00|502.35|498.25|502.01|497.91|503.7|499.6|500.65|496.55|862
1628886300000|2021-08-13 20:25:00|501.98|497.88|503.92|499.82|504.12|500.02|501.66|497.56|758
1628886600000|2021-08-13 20:30:00|503.9|499.8|500.86|496.76|504.16|500.06|500.85|496.75|770
1628886900000|2021-08-13 20:35:00|500.81|496.71|503.27|499.17|503.27|499.17|500.53|496.43|784
1628887200000|2021-08-13 20:40:00|503.25|499.15|502.13|498.03|503.25|499.15|501.89|497.79|621
1628887500000|2021-08-13 20:45:00|502.12|498.02|502.45|498.35|502.47|498.37|501.03|496.93|623
1628887800000|2021-08-13 20:50:00|502.46|498.36|501.87|497.77|503.13|499.03|501.1|497|644
1628888100000|2021-08-13 20:55:00|501.89|497.79|502.12|498.02|502.26|498.16|501.53|497.43|383
1628924400000|2021-08-14 07:00:00|537.09|532.99|536.88|532.78|537.26|533.16|535.72|531.62|639
1628924700000|2021-08-14 07:05:00|536.92|532.82|537.69|533.59|537.76|533.66|536.76|532.66|622
1628925000000|2021-08-14 07:10:00|537.68|533.58|538.85|534.75|538.85|534.75|537.14|533.04|666
1628925300000|2021-08-14 07:15:00|538.89|534.79|542.73|538.63|544.71|540.61|538.89|534.79|781
1628925600000|2021-08-14 07:20:00|542.77|538.67|539.88|535.78|542.94|538.84|539.88|535.78|697
1628925900000|2021-08-14 07:25:00|539.91|535.81|540.02|535.92|540.95|536.85|539.5|535.4|613
1628926200000|2021-08-14 07:30:00|540.01|535.91|541.19|537.09|541.51|537.41|539.73|535.63|597
1628926500000|2021-08-14 07:35:00|541.21|537.11|540.38|536.28|541.35|537.25|540.11|536.01|614
1628926800000|2021-08-14 07:40:00|540.39|536.29|539|534.9|540.39|536.29|538.43|534.33|588
1628927100000|2021-08-14 07:45:00|538.97|534.87|540.21|536.11|540.35|536.25|538.9|534.8|598
1628927400000|2021-08-14 07:50:00|540.2|536.1|539.95|535.85|540.48|536.38|539.93|535.83|596
1628927700000|2021-08-14 07:55:00|539.93|535.83|540.4|536.3|540.4|536.3|539.75|535.65|612
1628928000000|2021-08-14 08:00:00|540.42|536.32|537.19|533.09|540.87|536.77|536.43|532.33|696
1628928300000|2021-08-14 08:05:00|537.2|533.1|538.09|533.99|538.18|534.08|536.28|532.18|636
1628928600000|2021-08-14 08:10:00|538.1|534|538.24|534.14|539.24|535.14|537.47|533.37|616
1628928900000|2021-08-14 08:15:00|538.25|534.15|538.99|534.89|539.55|535.45|538.18|534.08|532
1628929200000|2021-08-14 08:20:00|539|534.9|538.26|534.16|539.38|535.28|538.16|534.06|363
1628929500000|2021-08-14 08:25:00|538.25|534.15|538.15|534.05|538.66|534.56|537.77|533.67|374
1628929800000|2021-08-14 08:30:00|538.22|534.12|538.02|533.92|538.74|534.64|537.52|533.42|448
1628930100000|2021-08-14 08:35:00|538|533.9|536.47|532.37|538.37|534.27|536.35|532.25|503
1628930400000|2021-08-14 08:40:00|536.46|532.36|537.31|533.21|538.05|533.95|536.46|532.36|391
1628930700000|2021-08-14 08:45:00|537.27|533.17|534.04|529.94|539.03|534.93|533.18|529.08|732
1628931000000|2021-08-14 08:50:00|534.03|529.93|533.47|529.37|535.62|531.52|532.51|528.41|734
1628931300000|2021-08-14 08:55:00|533.49|529.39|533.91|529.81|535.12|531.02|533.48|529.38|669
1628931600000|2021-08-14 09:00:00|533.87|529.77|536.04|531.94|536.29|532.19|533.6|529.5|703
1628931900000|2021-08-14 09:05:00|536.05|531.95|537.22|533.12|537.35|533.25|536.01|531.91|601
1628932200000|2021-08-14 09:10:00|537.21|533.11|538.35|534.25|538.67|534.57|537.02|532.92|545
1628932500000|2021-08-14 09:15:00|538.38|534.28|539.07|534.97|539.77|535.67|538.34|534.24|601
1628932800000|2021-08-14 09:20:00|539.1|535|538.56|534.46|539.29|535.19|538.33|534.23|428
1628933100000|2021-08-14 09:25:00|538.61|534.51|537.79|533.69|538.82|534.72|536.91|532.81|526
1628933400000|2021-08-14 09:30:00|537.78|533.68|538.86|534.76|538.86|534.76|537.25|533.15|610
1628933700000|2021-08-14 09:35:00|538.88|534.78|539.31|535.21|539.57|535.47|538.2|534.1|515
1628934000000|2021-08-14 09:40:00|539.3|535.2|540.04|535.94|541.56|537.46|539.3|535.2|868
1628934300000|2021-08-14 09:45:00|540.01|535.91|537.88|533.78|540.99|536.89|537.53|533.43|790
1628934600000|2021-08-14 09:50:00|537.89|533.79|533.02|528.92|538.48|534.38|530.46|526.36|977
1628934900000|2021-08-14 09:55:00|533.07|528.97|518.37|514.27|533.07|528.97|513.4|509.3|987
1628935200000|2021-08-14 10:00:00|518.32|514.22|521.4|517.3|522.9|518.8|515.86|511.76|958
1628935500000|2021-08-14 10:05:00|521.36|517.26|512.07|507.97|521.52|517.42|511.25|507.15|1042
1628935800000|2021-08-14 10:10:00|512.02|507.92|510.89|506.79|516.9|512.8|510.78|506.68|1037
1628936100000|2021-08-14 10:15:00|510.88|506.78|512.36|508.26|518.08|513.98|510.37|506.27|1021
1628936400000|2021-08-14 10:20:00|512.32|508.22|515.83|511.73|516.27|512.17|510.08|505.98|1021
1628936700000|2021-08-14 10:25:00|515.84|511.74|516.85|512.75|519.03|514.93|515.81|511.71|966
1628937000000|2021-08-14 10:30:00|516.9|512.8|520.05|515.95|520.75|516.65|515.5|511.4|1002
1628937300000|2021-08-14 10:35:00|520.06|515.96|517.95|513.85|520.93|516.83|516.51|512.41|908
1628937600000|2021-08-14 10:40:00|517.94|513.84|515.57|511.47|518.27|514.17|515.52|511.42|892
1628937900000|2021-08-14 10:45:00|515.5|511.4|514.28|510.18|515.91|511.81|512.53|508.43|885
1628938200000|2021-08-14 10:50:00|514.16|510.06|509.08|504.98|514.83|510.73|508.7|504.6|1020
1628938500000|2021-08-14 10:55:00|509.11|505.01|512.1|508|513.22|509.12|507.91|503.81|1028
1628938800000|2021-08-14 11:00:00|512.08|507.98|512.19|508.09|513.39|509.29|506.57|502.47|995
1628939100000|2021-08-14 11:05:00|512.21|508.11|517.78|513.68|517.8|513.7|510.69|506.59|1009
1628939400000|2021-08-14 11:10:00|517.61|513.51|516.81|512.71|517.61|513.51|515.59|511.49|935
1628939700000|2021-08-14 11:15:00|516.8|512.7|514.72|510.62|517.48|513.38|514.08|509.98|932
1628940000000|2021-08-14 11:20:00|514.76|510.66|516.32|512.22|516.78|512.68|513.95|509.85|777
1628940300000|2021-08-14 11:25:00|516.31|512.21|514.65|510.55|516.31|512.21|513.04|508.94|843
1628940600000|2021-08-14 11:30:00|514.69|510.59|517.23|513.13|517.45|513.35|513.25|509.15|837
1628940900000|2021-08-14 11:35:00|517.25|513.15|516.87|512.77|517.47|513.37|516.7|512.6|697
1628941200000|2021-08-14 11:40:00|516.91|512.81|516.88|512.78|517.08|512.98|515.82|511.72|613
1628941500000|2021-08-14 11:45:00|516.87|512.77|521.74|517.64|522.36|518.26|516.52|512.42|727
1628941800000|2021-08-14 11:50:00|521.77|517.67|520.4|516.3|521.79|517.69|519.57|515.47|849
1628942100000|2021-08-14 11:55:00|520.39|516.29|524.15|520.05|524.9|520.8|520|515.9|826
1628942400000|2021-08-14 12:00:00|524.35|520.25|521.29|517.19|524.41|520.31|520.76|516.66|924
1628942700000|2021-08-14 12:05:00|521.24|517.14|520.37|516.27|522.17|518.07|519.69|515.59|823
1628943000000|2021-08-14 12:10:00|520.35|516.25|519.89|515.79|521.44|517.34|519.81|515.71|663
1628943300000|2021-08-14 12:15:00|519.88|515.78|518.13|514.03|520.57|516.47|517.77|513.67|754
1628943600000|2021-08-14 12:20:00|518.14|514.04|518.14|514.04|519.8|515.7|518.04|513.94|831
1628943900000|2021-08-14 12:25:00|518.15|514.05|518.39|514.29|520.85|516.75|517.77|513.67|760
1628944200000|2021-08-14 12:30:00|518.4|514.3|520.8|516.7|522.77|518.67|518.4|514.3|800
1628944500000|2021-08-14 12:35:00|520.83|516.73|521.33|517.23|521.76|517.66|520.4|516.3|656
1628944800000|2021-08-14 12:40:00|521.51|517.41|520.28|516.18|522.02|517.92|519.8|515.7|734
1628945100000|2021-08-14 12:45:00|520.27|516.17|520.49|516.39|520.84|516.74|519.78|515.68|599
1628945400000|2021-08-14 12:50:00|520.47|516.37|519|514.9|520.51|516.41|517.31|513.21|851
1628945700000|2021-08-14 12:55:00|519.04|514.94|518.06|513.96|519.56|515.46|518.06|513.96|750
1628946000000|2021-08-14 13:00:00|518.05|513.95|518.61|514.51|521.09|516.99|517.74|513.64|840
1628946300000|2021-08-14 13:05:00|518.55|514.45|515.55|511.45|518.79|514.69|515.03|510.93|881
1628946600000|2021-08-14 13:10:00|515.54|511.44|518.31|514.21|519.03|514.93|515.49|511.39|752
1628946900000|2021-08-14 13:15:00|518.32|514.22|520.94|516.84|521.06|516.96|518.32|514.22|630
1628947200000|2021-08-14 13:20:00|520.93|516.83|521.48|517.38|521.52|517.42|520.48|516.38|548
1628947500000|2021-08-14 13:25:00|521.5|517.4|521.18|517.08|521.52|517.42|520.01|515.91|600
1628947800000|2021-08-14 13:30:00|521.14|517.04|521.53|517.43|521.73|517.63|520.93|516.83|471
1628948100000|2021-08-14 13:35:00|521.55|517.45|521.1|517|522.58|518.48|520.66|516.56|605
1628948400000|2021-08-14 13:40:00|521.05|516.95|520.4|516.3|521.09|516.99|519.65|515.55|515
1628948700000|2021-08-14 13:45:00|520.41|516.31|519.97|515.87|520.42|516.32|519.7|515.6|523
1628949000000|2021-08-14 13:50:00|520|515.9|521.64|517.54|523.37|519.27|519.99|515.89|639
1628949300000|2021-08-14 13:55:00|521.68|517.58|525.2|521.1|525.58|521.48|521.57|517.47|752
1628949600000|2021-08-14 14:00:00|525.21|521.11|522.37|518.27|525.25|521.15|522.13|518.03|795
1628949900000|2021-08-14 14:05:00|522.34|518.24|526.29|522.19|526.29|522.19|522.22|518.12|661
1628950200000|2021-08-14 14:10:00|526.28|522.18|531.02|526.92|531.02|526.92|525.07|520.97|964
1628950500000|2021-08-14 14:15:00|531.14|527.04|531.64|527.54|531.93|527.83|529.62|525.52|900
1628950800000|2021-08-14 14:20:00|531.6|527.5|535.11|531.01|536.03|531.93|531.4|527.3|937
1628951100000|2021-08-14 14:25:00|535.07|530.97|534.88|530.78|535.11|531.01|531.72|527.62|855
1628951400000|2021-08-14 14:30:00|534.87|530.77|533.22|529.12|534.87|530.77|531.83|527.73|841
1628951700000|2021-08-14 14:35:00|533.24|529.14|532.42|528.32|533.29|529.19|530.63|526.53|782
1628952000000|2021-08-14 14:40:00|532.45|528.35|535.37|531.27|535.39|531.29|531.57|527.47|747
1628952300000|2021-08-14 14:45:00|535.39|531.29|534.48|530.38|536.69|532.59|533.14|529.04|905
1628952600000|2021-08-14 14:50:00|534.5|530.4|535.5|531.4|536.49|532.39|534.5|530.4|757
1628952900000|2021-08-14 14:55:00|535.51|531.41|534.69|530.59|536.52|532.42|533.66|529.56|902
1628953200000|2021-08-14 15:00:00|534.64|530.54|532.73|528.63|534.66|530.56|532.29|528.19|790
1628953500000|2021-08-14 15:05:00|532.72|528.62|532.07|527.97|532.75|528.65|530.54|526.44|772
1628953800000|2021-08-14 15:10:00|532.14|528.04|530.63|526.53|532.39|528.29|529.8|525.7|738
1628954100000|2021-08-14 15:15:00|530.62|526.52|531.96|527.86|532.56|528.46|530.6|526.5|710
1628954400000|2021-08-14 15:20:00|531.95|527.85|532.56|528.46|533.14|529.04|531.86|527.76|617
1628954700000|2021-08-14 15:25:00|532.57|528.47|532.04|527.94|533.37|529.27|531.83|527.73|672
1628955000000|2021-08-14 15:30:00|532.01|527.91|527.79|523.69|533.01|528.91|527.69|523.59|675
1628955300000|2021-08-14 15:35:00|527.76|523.66|531.29|527.19|532.08|527.98|526.03|521.93|923
1628955600000|2021-08-14 15:40:00|531.31|527.21|535.17|531.07|535.23|531.13|531.15|527.05|826
1628955900000|2021-08-14 15:45:00|535.13|531.03|534.36|530.26|535.95|531.85|533.54|529.44|797
1628956200000|2021-08-14 15:50:00|534.37|530.27|532.99|528.89|534.98|530.88|532.94|528.84|715
1628956500000|2021-08-14 15:55:00|533.01|528.91|533.94|529.84|534.73|530.63|532.99|528.89|609
1628956800000|2021-08-14 16:00:00|533.95|529.85|540.91|536.81|541.47|537.37|532.92|528.82|945
1628957100000|2021-08-14 16:05:00|540.89|536.79|537.18|533.08|540.89|536.79|535.4|531.3|917
1628957400000|2021-08-14 16:10:00|537.23|533.13|533.71|529.61|537.32|533.22|533.43|529.33|894
1628957700000|2021-08-14 16:15:00|533.76|529.66|536.81|532.71|537.18|533.08|533.61|529.51|805
1628958000000|2021-08-14 16:20:00|536.83|532.73|536.19|532.09|536.83|532.73|534.78|530.68|779
1628958300000|2021-08-14 16:25:00|536.2|532.1|538.09|533.99|539.52|535.42|535.87|531.77|769
1628958600000|2021-08-14 16:30:00|538.08|533.98|539.23|535.13|541.02|536.92|536.74|532.64|815
1628958900000|2021-08-14 16:35:00|539.22|535.12|536.57|532.47|539.26|535.16|536.49|532.39|699
1628959200000|2021-08-14 16:40:00|536.54|532.44|537.28|533.18|537.43|533.33|536.54|532.44|546
1628959500000|2021-08-14 16:45:00|537.32|533.22|532.79|528.69|537.32|533.22|530.5|526.4|797
1628959800000|2021-08-14 16:50:00|532.77|528.67|536.89|532.79|536.89|532.79|532.77|528.67|714
1628960100000|2021-08-14 16:55:00|536.88|532.78|534.81|530.71|536.88|532.78|534.01|529.91|738
1628960400000|2021-08-14 17:00:00|534.79|530.69|531.03|526.93|535.3|531.2|530.92|526.82|821
1628960700000|2021-08-14 17:05:00|531.01|526.91|532.02|527.92|533.96|529.86|531.01|526.91|776
1628961000000|2021-08-14 17:10:00|532.15|528.05|532.3|528.2|533.52|529.42|531.72|527.62|693
1628961300000|2021-08-14 17:15:00|532.32|528.22|533.54|529.44|534.41|530.31|532.3|528.2|524
1628961600000|2021-08-14 17:20:00|533.53|529.43|527.89|523.79|533.55|529.45|527.37|523.27|869
1628961900000|2021-08-14 17:25:00|527.86|523.76|531.28|527.18|531.63|527.53|527.55|523.45|727
1628962200000|2021-08-14 17:30:00|531.24|527.14|531.77|527.67|532.21|528.11|530.28|526.18|700
1628962500000|2021-08-14 17:35:00|531.78|527.68|532.4|528.3|533.47|529.37|531.63|527.53|696
1628962800000|2021-08-14 17:40:00|532.39|528.29|530.56|526.46|532.39|528.29|530.34|526.24|653
1628963100000|2021-08-14 17:45:00|530.53|526.43|532.37|528.27|533.01|528.91|530.29|526.19|694
1628963400000|2021-08-14 17:50:00|532.35|528.25|533.7|529.6|533.99|529.89|532.01|527.91|644
1628963700000|2021-08-14 17:55:00|533.71|529.61|532.56|528.46|533.92|529.82|531.93|527.83|664
1628964000000|2021-08-14 18:00:00|532.55|528.45|531.75|527.65|532.56|528.46|530.72|526.62|669
1628964300000|2021-08-14 18:05:00|531.76|527.66|530.76|526.66|531.81|527.71|530.07|525.97|587
1628964600000|2021-08-14 18:10:00|530.77|526.67|530.72|526.62|531.6|527.5|530.41|526.31|430
1628964900000|2021-08-14 18:15:00|530.75|526.65|529.12|525.02|531.72|527.62|528.95|524.85|661
1628965200000|2021-08-14 18:20:00|529.25|525.15|532.93|528.83|533.69|529.59|529.19|525.09|711
1628965500000|2021-08-14 18:25:00|532.92|528.82|531.94|527.84|533.01|528.91|531.47|527.37|577
1628965800000|2021-08-14 18:30:00|531.95|527.85|534.68|530.58|534.68|530.58|531.95|527.85|617
1628966100000|2021-08-14 18:35:00|534.71|530.61|534.56|530.46|534.71|530.61|533.5|529.4|536
1628966400000|2021-08-14 18:40:00|534.53|530.43|533.82|529.72|534.58|530.48|532.61|528.51|546
1628966700000|2021-08-14 18:45:00|533.8|529.7|532.1|528|534.44|530.34|531.31|527.21|752
1628967000000|2021-08-14 18:50:00|532.2|528.1|531.34|527.24|532.5|528.4|530.62|526.52|657
1628967300000|2021-08-14 18:55:00|531.37|527.27|532.26|528.16|532.73|528.63|531.27|527.17|633
1628967600000|2021-08-14 19:00:00|532.25|528.15|532.92|528.82|533.43|529.33|531.6|527.5|552
1628967900000|2021-08-14 19:05:00|532.93|528.83|530.66|526.56|533.3|529.2|530.62|526.52|550
1628968200000|2021-08-14 19:10:00|530.7|526.6|531.14|527.04|533.77|529.67|530.69|526.59|604
1628968500000|2021-08-14 19:15:00|531.13|527.03|532.28|528.18|532.49|528.39|531.04|526.94|507
1628968800000|2021-08-14 19:20:00|532.29|528.19|531.42|527.32|532.31|528.21|531|526.9|492
1628969100000|2021-08-14 19:25:00|531.44|527.34|528.64|524.54|531.92|527.82|528.42|524.32|585
1628969400000|2021-08-14 19:30:00|528.63|524.53|530.67|526.57|531.16|527.06|528.55|524.45|646
1628969700000|2021-08-14 19:35:00|530.68|526.58|532.51|528.41|532.76|528.66|530.68|526.58|556
1628970000000|2021-08-14 19:40:00|532.61|528.51|536.73|532.63|538.58|534.48|532.2|528.1|727
1628970300000|2021-08-14 19:45:00|536.72|532.62|534.84|530.74|536.76|532.66|533.02|528.92|777
1628970600000|2021-08-14 19:50:00|534.82|530.72|535.43|531.33|535.46|531.36|533.78|529.68|746
1628970900000|2021-08-14 19:55:00|535.44|531.34|535.58|531.48|535.73|531.63|534.59|530.49|590
1628971200000|2021-08-14 20:00:00|535.54|531.44|531.32|527.22|535.56|531.46|531.24|527.14|776
1628971500000|2021-08-14 20:05:00|531.3|527.2|530.22|526.12|531.64|527.54|529.95|525.85|741
1628971800000|2021-08-14 20:10:00|530.28|526.18|528.57|524.47|530.82|526.72|528.49|524.39|727
1628972100000|2021-08-14 20:15:00|528.64|524.54|525.16|521.06|528.86|524.76|524.88|520.78|920
1628972400000|2021-08-14 20:20:00|525.17|521.07|526.21|522.11|527.21|523.11|525.17|521.07|699
1628972700000|2021-08-14 20:25:00|526.17|522.07|524.38|520.28|526.17|522.07|523.02|518.92|795
1628973000000|2021-08-14 20:30:00|524.37|520.27|523.31|519.21|526.2|522.1|522.32|518.22|875
1628973300000|2021-08-14 20:35:00|523.36|519.26|524.43|520.33|525.13|521.03|523.27|519.17|713
1628973600000|2021-08-14 20:40:00|524.41|520.31|524.76|520.66|525.21|521.11|523.82|519.72|668
1628973900000|2021-08-14 20:45:00|524.75|520.65|524.8|520.7|525.28|521.18|523.17|519.07|706
1628974200000|2021-08-14 20:50:00|524.81|520.71|524.55|520.45|524.97|520.87|524.11|520.01|552
1628974500000|2021-08-14 20:55:00|524.58|520.48|524.48|520.38|524.99|520.89|524.09|519.99|529
1628974800000|2021-08-14 21:00:00|524.45|520.35|525.73|521.63|526.03|521.93|524.33|520.23|574
1628975100000|2021-08-14 21:05:00|525.72|521.62|526.34|522.24|526.5|522.4|525.41|521.31|450
1628975400000|2021-08-14 21:10:00|526.33|522.23|526.25|522.15|526.59|522.49|526|521.9|374
1628975700000|2021-08-14 21:15:00|526.26|522.16|527.59|523.49|527.68|523.58|526.17|522.07|376
1628976000000|2021-08-14 21:20:00|527.55|523.45|528.1|524|528.11|524.01|527.53|523.43|307
1628976300000|2021-08-14 21:25:00|528.09|523.99|527.71|523.61|528.12|524.02|527.48|523.38|372
1628976600000|2021-08-14 21:30:00|527.72|523.62|530.34|526.24|530.41|526.31|527.56|523.46|398
1628976900000|2021-08-14 21:35:00|530.3|526.2|530.52|526.42|530.52|526.42|528.56|524.46|609
1628977200000|2021-08-14 21:40:00|530.5|526.4|530.31|526.21|530.66|526.56|529.94|525.84|325
1628977500000|2021-08-14 21:45:00|530.34|526.24|531.25|527.15|531.5|527.4|530.24|526.14|489
1628977800000|2021-08-14 21:50:00|531.24|527.14|532.66|528.56|532.69|528.59|531.15|527.05|647
1628978100000|2021-08-14 21:55:00|532.67|528.57|532.66|528.56|532.76|528.66|531.6|527.5|582
1628978400000|2021-08-14 22:00:00|532.65|528.55|531.53|527.43|532.77|528.67|531.09|526.99|504
1628978700000|2021-08-14 22:05:00|531.47|527.37|532.37|528.27|532.46|528.36|531.27|527.17|531
1628979000000|2021-08-14 22:10:00|532.38|528.28|532.68|528.58|532.71|528.61|531.59|527.49|487
1628979300000|2021-08-14 22:15:00|532.69|528.59|533.52|529.42|534.25|530.15|532.6|528.5|724
1628979600000|2021-08-14 22:20:00|533.53|529.43|533.26|529.16|533.77|529.67|532.07|527.97|654
1628979900000|2021-08-14 22:25:00|533.27|529.17|536.78|532.68|537.61|533.51|532.85|528.75|695
1628980200000|2021-08-14 22:30:00|536.77|532.67|534.52|530.42|536.82|532.72|534.28|530.18|613
1628980500000|2021-08-14 22:35:00|534.53|530.43|535.91|531.81|536.09|531.99|533.39|529.29|559
1628980800000|2021-08-14 22:40:00|535.92|531.82|535.26|531.16|537.6|533.5|534.24|530.14|613
1628981100000|2021-08-14 22:45:00|535.25|531.15|533.66|529.56|535.25|531.15|533.02|528.92|532
1628981400000|2021-08-14 22:50:00|533.67|529.57|534.39|530.29|535.39|531.29|532.49|528.39|661
1628981700000|2021-08-14 22:55:00|534.42|530.32|532.73|528.63|534.99|530.89|532.53|528.43|574
1628982000000|2021-08-14 23:00:00|532.72|528.62|534.82|530.72|535.01|530.91|532.63|528.53|579
1628982300000|2021-08-14 23:05:00|534.79|530.69|536.93|532.83|537.12|533.02|533.83|529.73|617
1628982600000|2021-08-14 23:10:00|536.91|532.81|537.77|533.67|538.09|533.99|536.91|532.81|566
1628982900000|2021-08-14 23:15:00|537.79|533.69|541.23|537.13|541.27|537.17|537.77|533.67|700
1628983200000|2021-08-14 23:20:00|541.24|537.14|548.6|544.5|549.68|545.58|541.24|537.14|884
1628983500000|2021-08-14 23:25:00|548.61|544.51|551.35|547.25|551.41|547.31|548.37|544.27|861
1628983800000|2021-08-14 23:30:00|551.34|547.24|549.59|545.49|551.52|547.42|548.78|544.68|714
1628984100000|2021-08-14 23:35:00|549.57|545.47|554.61|550.51|556.01|551.91|549.53|545.43|699
1628984400000|2021-08-14 23:40:00|554.62|550.52|553.57|549.47|557.32|553.22|553.42|549.32|872
1628984700000|2021-08-14 23:45:00|553.53|549.43|553.75|549.65|555.52|551.42|553.48|549.38|810
1628985000000|2021-08-14 23:50:00|553.71|549.61|551.99|547.89|553.73|549.63|548.46|544.36|826
1628985300000|2021-08-14 23:55:00|551.98|547.88|550.55|546.45|552.08|547.98|550.26|546.16|665
1628985600000|2021-08-15 00:00:00|550.53|546.43|549.92|545.82|554.11|550.01|547.1|543|887
1628985900000|2021-08-15 00:05:00|549.88|545.78|548.15|544.05|550.34|546.24|548|543.9|753
1628986200000|2021-08-15 00:10:00|548.16|544.06|547.55|543.45|549.36|545.26|547.33|543.23|698
1628986500000|2021-08-15 00:15:00|547.54|543.44|550.01|545.91|551.36|547.26|547.22|543.12|669
1628986800000|2021-08-15 00:20:00|550.03|545.93|549.86|545.76|550.57|546.47|548.84|544.74|667
1628987100000|2021-08-15 00:25:00|549.92|545.82|548.3|544.2|549.98|545.88|547.82|543.72|598
1628987400000|2021-08-15 00:30:00|548.32|544.22|539.02|534.92|548.69|544.59|537.9|533.8|889
1628987700000|2021-08-15 00:35:00|539.03|534.93|543.23|539.13|544.05|539.95|538.43|534.33|867
1628988000000|2021-08-15 00:40:00|543.22|539.12|542.39|538.29|543.31|539.21|540.33|536.23|707
1628988300000|2021-08-15 00:45:00|542.37|538.27|543.88|539.78|543.92|539.82|540.81|536.71|703
1628988600000|2021-08-15 00:50:00|543.87|539.77|545.89|541.79|546.21|542.11|543.06|538.96|697
1628988900000|2021-08-15 00:55:00|545.86|541.76|546.59|542.49|546.67|542.57|545.79|541.69|607
1628989200000|2021-08-15 01:00:00|546.58|542.48|550.95|546.85|551.19|547.09|544.48|540.38|786
1628989500000|2021-08-15 01:05:00|550.94|546.84|550.9|546.8|553.29|549.19|550.41|546.31|734
1628989800000|2021-08-15 01:10:00|550.93|546.83|547.84|543.74|551.79|547.69|547.78|543.68|750
1628990100000|2021-08-15 01:15:00|547.81|543.71|550.44|546.34|550.76|546.66|547.66|543.56|678
1628990400000|2021-08-15 01:20:00|550.45|546.35|550.35|546.25|552.38|548.28|548.81|544.71|796
1628990700000|2021-08-15 01:25:00|550.36|546.26|550.56|546.46|550.86|546.76|549.68|545.58|637
1628991000000|2021-08-15 01:30:00|550.54|546.44|553.4|549.3|555.24|551.14|550.52|546.42|659
1628991300000|2021-08-15 01:35:00|553.35|549.25|551.64|547.54|553.8|549.7|550.85|546.75|816
1628991600000|2021-08-15 01:40:00|551.69|547.59|550.82|546.72|552.2|548.1|550.39|546.29|719
1628991900000|2021-08-15 01:45:00|550.81|546.71|547.99|543.89|551.06|546.96|547.77|543.67|691
1628992200000|2021-08-15 01:50:00|548|543.9|548.35|544.25|549.11|545.01|547.82|543.72|656
1628992500000|2021-08-15 01:55:00|548.34|544.24|548.49|544.39|548.96|544.86|547.98|543.88|600
1628992800000|2021-08-15 02:00:00|548.5|544.4|551.27|547.17|551.37|547.27|548.5|544.4|658
1628993100000|2021-08-15 02:05:00|551.25|547.15|551.2|547.1|552.96|548.86|550.65|546.55|678
1628993400000|2021-08-15 02:10:00|551.19|547.09|550.59|546.49|551.54|547.44|550.38|546.28|601
1628993700000|2021-08-15 02:15:00|550.6|546.5|554.24|550.14|554.28|550.18|550.48|546.38|651
1628994000000|2021-08-15 02:20:00|554.23|550.13|557.79|553.69|557.79|553.69|553.87|549.77|795
1628994300000|2021-08-15 02:25:00|557.99|553.89|558.08|553.98|559.88|555.78|557.42|553.32|916
1628994600000|2021-08-15 02:30:00|558.09|553.99|558.05|553.95|559.07|554.97|556.58|552.48|762
1628994900000|2021-08-15 02:35:00|558.06|553.96|556.1|552|558.41|554.31|556.02|551.92|734
1628995200000|2021-08-15 02:40:00|556.11|552.01|557.56|553.46|557.56|553.46|555.37|551.27|667
1628995500000|2021-08-15 02:45:00|557.76|553.66|555.19|551.09|557.96|553.86|554.93|550.83|695
1628995800000|2021-08-15 02:50:00|555.2|551.1|555.96|551.86|555.96|551.86|554.39|550.29|602
1628996100000|2021-08-15 02:55:00|555.97|551.87|555.91|551.81|557.5|553.4|554.61|550.51|594
1628996400000|2021-08-15 03:00:00|555.93|551.83|553.54|549.44|557.42|553.32|553.37|549.27|663
1628996700000|2021-08-15 03:05:00|553.53|549.43|550.24|546.14|553.54|549.44|549.52|545.42|829
1628997000000|2021-08-15 03:10:00|550.2|546.1|550.34|546.24|551.79|547.69|549.69|545.59|661
1628997300000|2021-08-15 03:15:00|550.32|546.22|549.62|545.52|550.33|546.23|547.44|543.34|729
1628997600000|2021-08-15 03:20:00|549.61|545.51|549.71|545.61|550.32|546.22|548.82|544.72|498
1628997900000|2021-08-15 03:25:00|549.69|545.59|550.68|546.58|551.21|547.11|549.61|545.51|515
1628998200000|2021-08-15 03:30:00|550.66|546.56|551.3|547.2|552.44|548.34|550.66|546.56|550
1628998500000|2021-08-15 03:35:00|551.31|547.21|550.14|546.04|552.08|547.98|550.14|546.04|493
1628998800000|2021-08-15 03:40:00|550.13|546.03|549.16|545.06|550.42|546.32|547.96|543.86|683
1628999100000|2021-08-15 03:45:00|549.13|545.03|545.64|541.54|549.13|545.03|544.63|540.53|810
1628999400000|2021-08-15 03:50:00|545.65|541.55|542.89|538.79|547.11|543.01|542.55|538.45|813
1628999700000|2021-08-15 03:55:00|542.9|538.8|543.17|539.07|544.29|540.19|542.41|538.31|859
1629000000000|2021-08-15 04:00:00|543.19|539.09|538.56|534.46|543.63|539.53|534.21|530.11|988
1629000300000|2021-08-15 04:05:00|538.64|534.54|540.31|536.21|540.8|536.7|537.93|533.83|821
1629000600000|2021-08-15 04:10:00|540.32|536.22|537.99|533.89|540.39|536.29|535.97|531.87|888
1629000900000|2021-08-15 04:15:00|537.93|533.83|540.56|536.46|541.71|537.61|537.9|533.8|734
1629001200000|2021-08-15 04:20:00|540.58|536.48|542.04|537.94|542.95|538.85|540.48|536.38|684
1629001500000|2021-08-15 04:25:00|542.05|537.95|542.91|538.81|542.95|538.85|541.04|536.94|669
1629001800000|2021-08-15 04:30:00|542.92|538.82|541.95|537.85|544.13|540.03|540.74|536.64|828
1629002100000|2021-08-15 04:35:00|541.94|537.84|543.87|539.77|544.27|540.17|540.87|536.77|750
1629002400000|2021-08-15 04:40:00|543.88|539.78|543.6|539.5|544.53|540.43|543.26|539.16|582
1629002700000|2021-08-15 04:45:00|543.59|539.49|542.57|538.47|543.59|539.49|542.47|538.37|578
1629003000000|2021-08-15 04:50:00|542.54|538.44|542.45|538.35|542.54|538.44|540.41|536.31|558
1629003300000|2021-08-15 04:55:00|542.44|538.34|543.2|539.1|543.44|539.34|540.53|536.43|554
1629003600000|2021-08-15 05:00:00|543.12|539.02|543.79|539.69|543.88|539.78|541.32|537.22|702
1629003900000|2021-08-15 05:05:00|543.78|539.68|543.53|539.43|544.54|540.44|543.21|539.11|550
1629004200000|2021-08-15 05:10:00|543.5|539.4|545.33|541.23|545.59|541.49|543.48|539.38|606
1629004500000|2021-08-15 05:15:00|545.35|541.25|545.36|541.26|545.63|541.53|544.51|540.41|556
1629004800000|2021-08-15 05:20:00|545.34|541.24|544.43|540.33|545.54|541.44|543.8|539.7|687
1629005100000|2021-08-15 05:25:00|544.45|540.35|543.23|539.13|544.45|540.35|541.78|537.68|726
1629005400000|2021-08-15 05:30:00|543.22|539.12|542.99|538.89|545.46|541.36|542.89|538.79|700
1629005700000|2021-08-15 05:35:00|542.98|538.88|544.15|540.05|544.2|540.1|542.86|538.76|580
1629006000000|2021-08-15 05:40:00|544.18|540.08|541.76|537.66|544.18|540.08|541.08|536.98|557
1629006300000|2021-08-15 05:45:00|541.72|537.62|540.94|536.84|544.47|540.37|540.94|536.84|718
1629006600000|2021-08-15 05:50:00|540.95|536.85|541.78|537.68|542.49|538.39|540.54|536.44|659
1629006900000|2021-08-15 05:55:00|541.77|537.67|541.46|537.36|542.92|538.82|541.3|537.2|592
1629007200000|2021-08-15 06:00:00|541.49|537.39|541.25|537.15|542.13|538.03|538.75|534.65|803
1629007500000|2021-08-15 06:05:00|541.26|537.16|542.23|538.13|544.9|540.8|541|536.9|746
1629007800000|2021-08-15 06:10:00|542.15|538.05|540.24|536.14|543.5|539.4|540.02|535.92|694
1629008100000|2021-08-15 06:15:00|540.25|536.15|535.79|531.69|540.25|536.15|535.77|531.67|808
1629008400000|2021-08-15 06:20:00|535.76|531.66|537.65|533.55|538.45|534.35|535.6|531.5|867
1629008700000|2021-08-15 06:25:00|537.64|533.54|537.83|533.73|539.99|535.89|536.82|532.72|788
1629009000000|2021-08-15 06:30:00|537.84|533.74|538.59|534.49|539.42|535.32|536.93|532.83|779
1629009300000|2021-08-15 06:35:00|538.61|534.51|540.28|536.18|541.43|537.33|538.43|534.33|651
1629009600000|2021-08-15 06:40:00|540.26|536.16|540.36|536.26|541.69|537.59|540.2|536.1|634
1629009900000|2021-08-15 06:45:00|540.37|536.27|541.61|537.51|542.28|538.18|540.36|536.26|540
1629010200000|2021-08-15 06:50:00|541.6|537.5|537.97|533.87|541.64|537.54|537.69|533.59|771
1629010500000|2021-08-15 06:55:00|538.04|533.94|536.49|532.39|538.04|533.94|536.32|532.22|626
1629010800000|2021-08-15 07:00:00|536.51|532.41|535.9|531.8|538.93|534.83|535.43|531.33|752
1629011100000|2021-08-15 07:05:00|535.94|531.84|533.3|529.2|537.65|533.55|532.26|528.16|1000
1629011400000|2021-08-15 07:10:00|533.31|529.21|528.23|524.13|533.46|529.36|527.64|523.54|919
1629011700000|2021-08-15 07:15:00|528.19|524.09|531.14|527.04|531.72|527.62|527.79|523.69|812
1629012000000|2021-08-15 07:20:00|531.22|527.12|532.23|528.13|532.42|528.32|529.97|525.87|619
1629012300000|2021-08-15 07:25:00|532.24|528.14|532.43|528.33|532.63|528.53|531.34|527.24|571
1629012600000|2021-08-15 07:30:00|532.42|528.32|530.34|526.24|532.44|528.34|529.34|525.24|764
1629012900000|2021-08-15 07:35:00|530.37|526.27|529.31|525.21|531.51|527.41|528.87|524.77|729
1629013200000|2021-08-15 07:40:00|529.32|525.22|525.74|521.64|529.91|525.81|525.74|521.64|886
1629013500000|2021-08-15 07:45:00|525.5|521.4|521.71|517.61|525.5|521.4|514.68|510.58|1037
1629013800000|2021-08-15 07:50:00|521.7|517.6|521.23|517.13|524.34|520.24|520.21|516.11|956
1629014100000|2021-08-15 07:55:00|521.22|517.12|521.53|517.43|522.39|518.29|519.55|515.45|909
1629014400000|2021-08-15 08:00:00|521.52|517.42|522.73|518.63|522.73|518.63|518.37|514.27|978
1629014700000|2021-08-15 08:05:00|522.71|518.61|525.9|521.8|525.96|521.86|521.59|517.49|850
1629015000000|2021-08-15 08:10:00|525.85|521.75|526.98|522.88|527.07|522.97|525.7|521.6|821
1629015300000|2021-08-15 08:15:00|526.97|522.87|525.89|521.79|527.02|522.92|524.76|520.66|805
1629015600000|2021-08-15 08:20:00|525.9|521.8|522.95|518.85|526.08|521.98|522.87|518.77|696
1629015900000|2021-08-15 08:25:00|522.93|518.83|523.35|519.25|524.05|519.95|522.09|517.99|730
1629016200000|2021-08-15 08:30:00|523.36|519.26|527.22|523.12|527.22|523.12|521.16|517.06|847
1629016500000|2021-08-15 08:35:00|527.24|523.14|526.7|522.6|527.32|523.22|525.99|521.89|732
1629016800000|2021-08-15 08:40:00|526.77|522.67|524.57|520.47|527.01|522.91|523.9|519.8|730
1629017100000|2021-08-15 08:45:00|524.58|520.48|525.11|521.01|527.18|523.08|524.32|520.22|721
1629017400000|2021-08-15 08:50:00|525.14|521.04|526.43|522.33|527.05|522.95|524.59|520.49|635
1629017700000|2021-08-15 08:55:00|526.46|522.36|524.94|520.84|526.52|522.42|524.45|520.35|724
1629018000000|2021-08-15 09:00:00|524.96|520.86|526.17|522.07|526.24|522.14|521.28|517.18|897
1629018300000|2021-08-15 09:05:00|526.18|522.08|529.42|525.32|532.05|527.95|526.12|522.02|925
1629018600000|2021-08-15 09:10:00|529.44|525.34|530|525.9|530.03|525.93|528.25|524.15|808
1629018900000|2021-08-15 09:15:00|530.11|526.01|529.6|525.5|531.43|527.33|528.83|524.73|752
1629019200000|2021-08-15 09:20:00|529.56|525.46|528.2|524.1|529.56|525.46|527.18|523.08|637
1629019500000|2021-08-15 09:25:00|528.21|524.11|527.4|523.3|528.54|524.44|527.05|522.95|611
1629019800000|2021-08-15 09:30:00|527.41|523.31|529.27|525.17|529.28|525.18|526.08|521.98|620
1629020100000|2021-08-15 09:35:00|529.28|525.18|529.57|525.47|529.59|525.49|527.48|523.38|673
1629020400000|2021-08-15 09:40:00|529.54|525.44|531.75|527.65|531.81|527.71|529.54|525.44|790
1629020700000|2021-08-15 09:45:00|531.78|527.68|531.53|527.43|531.92|527.82|530.39|526.29|842
1629021000000|2021-08-15 09:50:00|531.51|527.41|530.56|526.46|531.83|527.73|530.36|526.26|619
1629021300000|2021-08-15 09:55:00|530.58|526.48|530.59|526.49|530.77|526.67|529.67|525.57|498
1629021600000|2021-08-15 10:00:00|530.61|526.51|530.01|525.91|530.82|526.72|528.54|524.44|697
1629021900000|2021-08-15 10:05:00|530.02|525.92|532.23|528.13|532.37|528.27|529.93|525.83|650
1629022200000|2021-08-15 10:10:00|532.24|528.14|531.87|527.77|532.39|528.29|531.37|527.27|666
1629022500000|2021-08-15 10:15:00|531.88|527.78|531.06|526.96|532.44|528.34|531|526.9|700
1629022800000|2021-08-15 10:20:00|531.07|526.97|530.54|526.44|531.68|527.58|529.43|525.33|714
1629023100000|2021-08-15 10:25:00|530.56|526.46|529.24|525.14|530.58|526.48|528.94|524.84|663
1629023400000|2021-08-15 10:30:00|529.23|525.13|527.9|523.8|530.97|526.87|527.9|523.8|736
1629023700000|2021-08-15 10:35:00|527.89|523.79|528.28|524.18|528.28|524.18|525.8|521.7|722
1629024000000|2021-08-15 10:40:00|528.27|524.17|527.9|523.8|529.6|525.5|526.93|522.83|670
1629024300000|2021-08-15 10:45:00|527.88|523.78|525.44|521.34|529.02|524.92|525.17|521.07|786
1629024600000|2021-08-15 10:50:00|525.48|521.38|526.54|522.44|527.03|522.93|524.25|520.15|749
1629024900000|2021-08-15 10:55:00|526.52|522.42|527.12|523.02|527.74|523.64|525.78|521.68|733
1629025200000|2021-08-15 11:00:00|527.1|523|525.15|521.05|527.11|523.01|525.12|521.02|674
1629025500000|2021-08-15 11:05:00|525.12|521.02|524.52|520.42|526.49|522.39|524.38|520.28|715
1629025800000|2021-08-15 11:10:00|524.5|520.4|523.37|519.27|525.51|521.41|520.75|516.65|853
1629026100000|2021-08-15 11:15:00|523.36|519.26|525.94|521.84|526.44|522.34|522.49|518.39|776
1629026400000|2021-08-15 11:20:00|525.93|521.83|525.51|521.41|525.93|521.83|523.06|518.96|822
1629026700000|2021-08-15 11:25:00|525.55|521.45|525.29|521.19|525.65|521.55|524.6|520.5|691
1629027000000|2021-08-15 11:30:00|525.31|521.21|530.27|526.17|532.28|528.18|525.31|521.21|889
1629027300000|2021-08-15 11:35:00|530.33|526.23|530.02|525.92|531.44|527.34|529.04|524.94|800
1629027600000|2021-08-15 11:40:00|530.03|525.93|529.5|525.4|530.76|526.66|529.25|525.15|657
1629027900000|2021-08-15 11:45:00|529.48|525.38|527.89|523.79|529.73|525.63|527.63|523.53|680
1629028200000|2021-08-15 11:50:00|527.88|523.78|527.79|523.69|528.82|524.72|527.61|523.51|561
1629028500000|2021-08-15 11:55:00|527.78|523.68|529.27|525.17|529.73|525.63|527.7|523.6|671
1629028800000|2021-08-15 12:00:00|529.26|525.16|526.2|522.1|529.26|525.16|524.98|520.88|785
1629029100000|2021-08-15 12:05:00|526.13|522.03|530.01|525.91|530.25|526.15|525.86|521.76|725
1629029400000|2021-08-15 12:10:00|530.02|525.92|527.89|523.79|530.76|526.66|527.51|523.41|779
1629029700000|2021-08-15 12:15:00|527.9|523.8|526.63|522.53|528.24|524.14|526.3|522.2|715
1629030000000|2021-08-15 12:20:00|526.61|522.51|525.54|521.44|526.62|522.52|524.85|520.75|646
1629030300000|2021-08-15 12:25:00|525.68|521.58|526.41|522.31|526.99|522.89|523.88|519.78|753
1629030600000|2021-08-15 12:30:00|526.42|522.32|524.99|520.89|526.85|522.75|524.6|520.5|719
1629030900000|2021-08-15 12:35:00|525|520.9|523.03|518.93|525.65|521.55|522.98|518.88|718
1629031200000|2021-08-15 12:40:00|523.04|518.94|523.74|519.64|525.33|521.23|522.32|518.22|756
1629031500000|2021-08-15 12:45:00|523.73|519.63|522.63|518.53|524.33|520.23|522.24|518.14|796
1629031800000|2021-08-15 12:50:00|522.64|518.54|525.84|521.74|525.86|521.76|522.31|518.21|699
1629032100000|2021-08-15 12:55:00|526|521.9|524.91|520.81|526.37|522.27|524.44|520.34|684
1629032400000|2021-08-15 13:00:00|524.93|520.83|524.83|520.73|525.87|521.77|523.03|518.93|799
1629032700000|2021-08-15 13:05:00|524.71|520.61|526.85|522.75|526.85|522.75|524.68|520.58|632
1629033000000|2021-08-15 13:10:00|526.86|522.76|527.3|523.2|527.31|523.21|525.44|521.34|647
1629033300000|2021-08-15 13:15:00|527.31|523.21|528.29|524.19|528.3|524.2|526.4|522.3|482
1629033600000|2021-08-15 13:20:00|528.3|524.2|527.86|523.76|528.43|524.33|526.97|522.87|569
1629033900000|2021-08-15 13:25:00|527.88|523.78|527.07|522.97|527.88|523.78|525.82|521.72|453
1629034200000|2021-08-15 13:30:00|527.06|522.96|526.72|522.62|527.6|523.5|525.18|521.08|682
1629034500000|2021-08-15 13:35:00|526.77|522.67|522.82|518.72|526.77|522.67|522.7|518.6|766
1629034800000|2021-08-15 13:40:00|522.86|518.76|519.55|515.45|523.24|519.14|519.48|515.38|802
1629035100000|2021-08-15 13:45:00|519.54|515.44|522.29|518.19|522.3|518.2|517.56|513.46|960
1629035400000|2021-08-15 13:50:00|522.28|518.18|531.2|527.1|531.63|527.53|521.51|517.41|960
1629035700000|2021-08-15 13:55:00|531.19|527.09|530.27|526.17|531.64|527.54|528.37|524.27|901
1629036000000|2021-08-15 14:00:00|530.32|526.22|529.82|525.72|530.42|526.32|526.28|522.18|875
1629036300000|2021-08-15 14:05:00|529.98|525.88|536.72|532.62|537.7|533.6|529.96|525.86|1014
1629036600000|2021-08-15 14:10:00|536.76|532.66|536.84|532.74|537.05|532.95|534.91|530.81|851
1629036900000|2021-08-15 14:15:00|536.83|532.73|535.33|531.23|538.01|533.91|535|530.9|792
1629037200000|2021-08-15 14:20:00|535.36|531.26|535.56|531.46|537.54|533.44|533.94|529.84|847
1629037500000|2021-08-15 14:25:00|535.51|531.41|537.42|533.32|538.48|534.38|533.94|529.84|930
1629037800000|2021-08-15 14:30:00|537.39|533.29|536.52|532.42|537.42|533.32|535.34|531.24|791
1629038100000|2021-08-15 14:35:00|536.5|532.4|534.39|530.29|536.58|532.48|533.82|529.72|640
1629038400000|2021-08-15 14:40:00|534.38|530.28|534.4|530.3|534.63|530.53|533.27|529.17|565
1629038700000|2021-08-15 14:45:00|534.39|530.29|528.58|524.48|534.58|530.48|528.58|524.48|827
1629039000000|2021-08-15 14:50:00|528.41|524.31|528.26|524.16|529.6|525.5|526.68|522.58|924
1629039300000|2021-08-15 14:55:00|528.27|524.17|527.69|523.59|530.37|526.27|527.69|523.59|900
1629039600000|2021-08-15 15:00:00|527.65|523.55|529.45|525.35|530.54|526.44|527.08|522.98|903
1629039900000|2021-08-15 15:05:00|529.46|525.36|531.04|526.94|531.04|526.94|529|524.9|850
1629040200000|2021-08-15 15:10:00|531.08|526.98|533.73|529.63|534.84|530.74|530.53|526.43|750
1629040500000|2021-08-15 15:15:00|533.75|529.65|532.12|528.02|533.79|529.69|530.27|526.17|757
1629040800000|2021-08-15 15:20:00|532.08|527.98|528.74|524.64|532.1|528|528.52|524.42|578
1629041100000|2021-08-15 15:25:00|528.73|524.63|530.65|526.55|530.68|526.58|528.68|524.58|571
1629041400000|2021-08-15 15:30:00|530.58|526.48|529.99|525.89|530.67|526.57|528.14|524.04|649
1629041700000|2021-08-15 15:35:00|529.98|525.88|529.31|525.21|530.41|526.31|528.47|524.37|665
1629042000000|2021-08-15 15:40:00|529.32|525.22|529.92|525.82|530.04|525.94|529.31|525.21|506
1629042300000|2021-08-15 15:45:00|529.9|525.8|531.5|527.4|531.59|527.49|529.17|525.07|567
1629042600000|2021-08-15 15:50:00|531.49|527.39|531.52|527.42|532.32|528.22|530.28|526.18|648
1629042900000|2021-08-15 15:55:00|531.51|527.41|532.01|527.91|532.59|528.49|530.93|526.83|624
1629043200000|2021-08-15 16:00:00|532|527.9|535.19|531.09|535.29|531.19|531.78|527.68|706
1629043500000|2021-08-15 16:05:00|535.18|531.08|534.71|530.61|536.63|532.53|534.55|530.45|829
1629043800000|2021-08-15 16:10:00|534.74|530.64|532.43|528.33|534.76|530.66|530.5|526.4|733
1629044100000|2021-08-15 16:15:00|532.45|528.35|529.93|525.83|532.52|528.42|529.02|524.92|814
1629044400000|2021-08-15 16:20:00|529.95|525.85|530.01|525.91|530.18|526.08|528.32|524.22|744
1629044700000|2021-08-15 16:25:00|530|525.9|531.14|527.04|531.5|527.4|528.71|524.61|723
1629045000000|2021-08-15 16:30:00|531.15|527.05|529.69|525.59|531.15|527.05|529.64|525.54|467
1629045300000|2021-08-15 16:35:00|529.68|525.58|528.41|524.31|529.78|525.68|527.89|523.79|629
1629045600000|2021-08-15 16:40:00|528.42|524.32|527.02|522.92|528.5|524.4|526.13|522.03|649
1629045900000|2021-08-15 16:45:00|527.03|522.93|527.82|523.72|528.15|524.05|526.18|522.08|587
1629046200000|2021-08-15 16:50:00|527.81|523.71|527.01|522.91|528.6|524.5|526.8|522.7|597
1629046500000|2021-08-15 16:55:00|526.92|522.82|526.25|522.15|527.79|523.69|525.58|521.48|608
1629046800000|2021-08-15 17:00:00|526.23|522.13|522.57|518.47|527.62|523.52|522.52|518.42|783
1629047100000|2021-08-15 17:05:00|522.56|518.46|523.8|519.7|524.44|520.34|522.44|518.34|853
1629047400000|2021-08-15 17:10:00|523.75|519.65|524.08|519.98|525.44|521.34|523.21|519.11|729
1629047700000|2021-08-15 17:15:00|524.1|520|524.34|520.24|525.14|521.04|523.24|519.14|720
1629048000000|2021-08-15 17:20:00|524.33|520.23|524.87|520.77|525.18|521.08|523.44|519.34|654
1629048300000|2021-08-15 17:25:00|524.88|520.78|525.88|521.78|528.06|523.96|524.88|520.78|683
1629048600000|2021-08-15 17:30:00|525.89|521.79|527.29|523.19|527.75|523.65|525.54|521.44|864
1629048900000|2021-08-15 17:35:00|527.26|523.16|527.41|523.31|527.51|523.41|525.78|521.68|673
1629049200000|2021-08-15 17:40:00|527.38|523.28|528.79|524.69|529.02|524.92|526.45|522.35|623
1629049500000|2021-08-15 17:45:00|528.76|524.66|530.47|526.37|530.85|526.75|528|523.9|785
1629049800000|2021-08-15 17:50:00|530.56|526.46|532.09|527.99|532.43|528.33|530.51|526.41|689
1629050100000|2021-08-15 17:55:00|532.1|528|531.82|527.72|532.47|528.37|530.74|526.64|694
1629050400000|2021-08-15 18:00:00|531.8|527.7|532.14|528.04|532.56|528.46|531.07|526.97|714
1629050700000|2021-08-15 18:05:00|532.17|528.07|533.29|529.19|533.33|529.23|531.46|527.36|661
1629051000000|2021-08-15 18:10:00|533.28|529.18|533.91|529.81|534.11|530.01|532.85|528.75|510
1629051300000|2021-08-15 18:15:00|533.92|529.82|533.97|529.87|534.43|530.33|533.54|529.44|553
1629051600000|2021-08-15 18:20:00|533.99|529.89|533.22|529.12|534.31|530.21|532.11|528.01|633
1629051900000|2021-08-15 18:25:00|533.21|529.11|532.85|528.75|533.37|529.27|532.43|528.33|603
1629052200000|2021-08-15 18:30:00|532.87|528.77|531.65|527.55|532.87|528.77|530.31|526.21|673
1629052500000|2021-08-15 18:35:00|531.66|527.56|533.27|529.17|534.86|530.76|531.59|527.49|682
1629052800000|2021-08-15 18:40:00|533.2|529.1|533.82|529.72|534.5|530.4|531.92|527.82|918
1629053100000|2021-08-15 18:45:00|533.77|529.67|532.75|528.65|533.77|529.67|531.88|527.78|652
1629053400000|2021-08-15 18:50:00|532.86|528.76|535.05|530.95|535.51|531.41|532.86|528.76|677
1629053700000|2021-08-15 18:55:00|535.06|530.96|535.52|531.42|535.7|531.6|533.55|529.45|716
1629054000000|2021-08-15 19:00:00|535.5|531.4|536.92|532.82|536.92|532.82|534.43|530.33|746
1629054300000|2021-08-15 19:05:00|536.89|532.79|536.88|532.78|538.66|534.56|536.32|532.22|803
1629054600000|2021-08-15 19:10:00|536.86|532.76|536.05|531.95|536.86|532.76|535.43|531.33|575
1629054900000|2021-08-15 19:15:00|536.09|531.99|535.31|531.21|536.74|532.64|534.76|530.66|645
1629055200000|2021-08-15 19:20:00|535.29|531.19|536.15|532.05|536.4|532.3|535.09|530.99|638
1629055500000|2021-08-15 19:25:00|536.13|532.03|538.94|534.84|539.03|534.93|536.13|532.03|629
1629055800000|2021-08-15 19:30:00|538.93|534.83|539.98|535.88|540.33|536.23|538.41|534.31|668
1629056100000|2021-08-15 19:35:00|540.04|535.94|539.08|534.98|540.7|536.6|537.7|533.6|700
1629056400000|2021-08-15 19:40:00|539.07|534.97|540.49|536.39|540.73|536.63|538.8|534.7|646
1629056700000|2021-08-15 19:45:00|540.48|536.38|540.62|536.52|541.1|537|539.76|535.66|666
1629057000000|2021-08-15 19:50:00|540.63|536.53|541|536.9|541.51|537.41|540.44|536.34|658
1629057300000|2021-08-15 19:55:00|540.98|536.88|541.46|537.36|541.47|537.37|540.47|536.37|558
1629057600000|2021-08-15 20:00:00|541.45|537.35|542.32|538.22|542.33|538.23|540.65|536.55|659
1629057900000|2021-08-15 20:05:00|542.31|538.21|542.18|538.08|542.34|538.24|541.31|537.21|538
1629058200000|2021-08-15 20:10:00|542.19|538.09|543.67|539.57|543.88|539.78|541.83|537.73|541
1629058500000|2021-08-15 20:15:00|543.56|539.46|544.47|540.37|544.94|540.84|543.23|539.13|696
1629058800000|2021-08-15 20:20:00|544.48|540.38|545.28|541.18|545.6|541.5|544.44|540.34|691
1629059100000|2021-08-15 20:25:00|545.29|541.19|546.19|542.09|546.82|542.72|544.78|540.68|708
1629059400000|2021-08-15 20:30:00|546.21|542.11|545.89|541.79|547.26|543.16|545.04|540.94|760
1629059700000|2021-08-15 20:35:00|545.91|541.81|545.7|541.6|546.32|542.22|545.29|541.19|610
1629060000000|2021-08-15 20:40:00|545.71|541.61|546.14|542.04|546.28|542.18|545.23|541.13|561
1629060300000|2021-08-15 20:45:00|546.15|542.05|548.72|544.62|550.5|546.4|545.82|541.72|749
1629060600000|2021-08-15 20:50:00|548.65|544.55|547.41|543.31|548.65|544.55|546.84|542.74|588
1629060900000|2021-08-15 20:55:00|547.39|543.29|547.84|543.74|549.34|545.24|547.03|542.93|651
1629061200000|2021-08-15 21:00:00|547.86|543.76|548.19|544.09|549.13|545.03|547.81|543.71|755
1629061500000|2021-08-15 21:05:00|548.18|544.08|547.98|543.88|548.23|544.13|547.37|543.27|576
1629061800000|2021-08-15 21:10:00|548.02|543.92|549.71|545.61|550.27|546.17|547.17|543.07|628
1629062100000|2021-08-15 21:15:00|549.7|545.6|549.75|545.65|550.61|546.51|549.6|545.5|539
1629062400000|2021-08-15 21:20:00|549.74|545.64|550.61|546.51|550.62|546.52|549.69|545.59|395
1629062700000|2021-08-15 21:25:00|550.64|546.54|551.39|547.29|551.41|547.31|550.27|546.17|381
1629063000000|2021-08-15 21:30:00|551.38|547.28|552.11|548.01|552.3|548.2|548.96|544.86|627
1629063300000|2021-08-15 21:35:00|552.09|547.99|549.33|545.23|552.36|548.26|546.59|542.49|646
1629063600000|2021-08-15 21:40:00|549.31|545.21|551.94|547.84|552|547.9|549.2|545.1|491
1629063900000|2021-08-15 21:45:00|551.93|547.83|555.55|551.45|555.65|551.55|551.88|547.78|695
1629064200000|2021-08-15 21:50:00|555.53|551.43|555.51|551.41|556.44|552.34|553.48|549.38|841
1629064500000|2021-08-15 21:55:00|555.52|551.42|553.47|549.37|555.54|551.44|552.68|548.58|700
1629064800000|2021-08-15 22:00:00|553.48|549.38|557.1|553|557.1|553|553.48|549.38|796
1629065100000|2021-08-15 22:05:00|557.08|552.98|557.27|553.17|557.93|553.83|555.78|551.68|802
1629065400000|2021-08-15 22:10:00|557.19|553.09|557.38|553.28|557.78|553.68|556.6|552.5|606
1629065700000|2021-08-15 22:15:00|557.5|553.4|562.25|558.15|562.3|558.2|556.72|552.62|664
1629066000000|2021-08-15 22:20:00|562.32|558.22|568.1|564|570.28|566.18|560.59|556.49|943
1629066300000|2021-08-15 22:25:00|568.17|564.07|568.15|564.05|568.92|564.82|566.42|562.32|803
1629066600000|2021-08-15 22:30:00|568.17|564.07|566.07|561.97|568.8|564.7|565.42|561.32|680
1629066900000|2021-08-15 22:35:00|566.08|561.98|563.42|559.32|566.78|562.68|562.73|558.63|779
1629067200000|2021-08-15 22:40:00|563.63|559.53|561.93|557.83|563.91|559.81|561|556.9|585
1629067500000|2021-08-15 22:45:00|562.05|557.95|566.99|562.89|567.05|562.95|561.76|557.66|771
1629067800000|2021-08-15 22:50:00|566.86|562.76|563.28|559.18|567.1|563|562.86|558.76|683
1629068100000|2021-08-15 22:55:00|563.22|559.12|565.96|561.86|566.3|562.2|563.03|558.93|599
1629068400000|2021-08-15 23:00:00|565.95|561.85|566.58|562.48|568.47|564.37|565.84|561.74|685
1629068700000|2021-08-15 23:05:00|566.49|562.39|569.77|565.67|569.77|565.67|566.24|562.14|611
1629069000000|2021-08-15 23:10:00|569.78|565.68|571.74|567.64|572.44|568.34|568.71|564.61|666
1629069300000|2021-08-15 23:15:00|571.75|567.65|570.29|566.19|572.05|567.95|568.78|564.68|717
1629069600000|2021-08-15 23:20:00|570.34|566.24|568.55|564.45|571.44|567.34|567.69|563.59|677
1629069900000|2021-08-15 23:25:00|568.61|564.51|568.82|564.72|569.59|565.49|568.32|564.22|612
1629070200000|2021-08-15 23:30:00|568.84|564.74|566.48|562.38|570.16|566.06|566.16|562.06|534
1629070500000|2021-08-15 23:35:00|566.42|562.32|565.25|561.15|567.92|563.82|564.95|560.85|639
1629070800000|2021-08-15 23:40:00|565.37|561.27|565.15|561.05|567.04|562.94|564.85|560.75|502
1629071100000|2021-08-15 23:45:00|565.16|561.06|567.37|563.27|569.17|565.07|564.81|560.71|584
1629071400000|2021-08-15 23:50:00|567.38|563.28|567.9|563.8|569.04|564.94|566.9|562.8|639
1629071700000|2021-08-15 23:55:00|567.72|563.62|571.9|567.8|572.85|568.75|567.72|563.62|605
1629072000000|2021-08-16 00:00:00|571.85|567.75|586.06|581.96|589.98|585.88|570.3|566.2|960
1629072300000|2021-08-16 00:05:00|586.14|582.04|587.2|583.1|595.47|591.37|586.09|581.99|1050
1629072600000|2021-08-16 00:10:00|587.18|583.08|590.36|586.26|590.83|586.73|577.2|573.1|1060
1629072900000|2021-08-16 00:15:00|590.47|586.37|592|587.9|596.25|592.15|587.55|583.45|1077
1629073200000|2021-08-16 00:20:00|592.05|587.95|588.81|584.71|592.2|588.1|584.25|580.15|1019
1629073500000|2021-08-16 00:25:00|588.62|584.52|585.25|581.15|589.2|585.1|583.48|579.38|933
1629073800000|2021-08-16 00:30:00|585.17|581.07|587.92|583.82|590.45|586.35|585.17|581.07|862
1629074100000|2021-08-16 00:35:00|588.02|583.92|587.6|583.5|588.45|584.35|586.68|582.58|829
1629074400000|2021-08-16 00:40:00|587.55|583.45|586.53|582.43|587.97|583.87|584.52|580.42|764
1629074700000|2021-08-16 00:45:00|586.55|582.45|587.75|583.65|589.65|585.55|586.18|582.08|792
1629075000000|2021-08-16 00:50:00|587.77|583.67|587.95|583.85|589.09|584.99|586.64|582.54|765
1629075300000|2021-08-16 00:55:00|587.9|583.8|584.09|579.99|587.9|583.8|583.45|579.35|722
1629075600000|2021-08-16 01:00:00|584.06|579.96|584.64|580.54|587.92|583.82|583.22|579.12|840
1629075900000|2021-08-16 01:05:00|584.59|580.49|582.74|578.64|585.21|581.11|582.51|578.41|708
1629076200000|2021-08-16 01:10:00|583.12|579.02|584.61|580.51|584.95|580.85|583.12|579.02|86
1629076500000|2021-08-16 01:15:00|584.03|579.93|585.65|581.55|587.77|583.67|583.81|579.71|316
1629076800000|2021-08-16 01:20:00|585.58|581.48|584.98|580.88|586.7|582.6|584.8|580.7|631
1629077100000|2021-08-16 01:25:00|585.04|580.94|588.06|583.96|588.35|584.25|584.97|580.87|613
1629077400000|2021-08-16 01:30:00|588.35|584.25|589.4|585.3|592.45|588.35|588.01|583.91|775
1629077700000|2021-08-16 01:35:00|589.45|585.35|588.37|584.27|590.5|586.4|587.02|582.92|575
1629078000000|2021-08-16 01:40:00|588.65|584.55|586.99|582.89|588.92|584.82|586.66|582.56|576
1629078300000|2021-08-16 01:45:00|586.87|582.77|585.55|581.45|588.57|584.47|584.95|580.85|472
1629078600000|2021-08-16 01:50:00|585.56|581.46|585.15|581.05|586.79|582.69|585.15|581.05|546
1629078900000|2021-08-16 01:55:00|585.26|581.16|587.25|583.15|587.99|583.89|585.13|581.03|512
1629079200000|2021-08-16 02:00:00|587.19|583.09|588.22|584.12|589.67|585.57|587.19|583.09|617
1629079500000|2021-08-16 02:05:00|588.13|584.03|587.04|582.94|589.34|585.24|586.7|582.6|624
1629079800000|2021-08-16 02:10:00|587.05|582.95|585.46|581.36|587.3|583.2|585.32|581.22|548
1629080100000|2021-08-16 02:15:00|585.51|581.41|584.79|580.69|585.85|581.75|584.49|580.39|565
1629080400000|2021-08-16 02:20:00|584.63|580.53|585.4|581.3|586.31|582.21|584.63|580.53|531
1629080700000|2021-08-16 02:25:00|585.39|581.29|585.87|581.77|586.52|582.42|585.19|581.09|452
1629081000000|2021-08-16 02:30:00|585.82|581.72|585.4|581.3|587.88|583.78|585.21|581.11|473
1629081300000|2021-08-16 02:35:00|585.45|581.35|581.38|577.28|586.4|582.3|580|575.9|646
1629081600000|2021-08-16 02:40:00|581.37|577.27|582.58|578.48|583.19|579.09|580.91|576.81|665
1629081900000|2021-08-16 02:45:00|582.54|578.44|585.45|581.35|585.75|581.65|582.14|578.04|855
1629082200000|2021-08-16 02:50:00|585.46|581.36|584.37|580.27|586.36|582.26|583.93|579.83|745
1629082500000|2021-08-16 02:55:00|584.2|580.1|585.91|581.81|586.02|581.92|583.85|579.75|727
1629082800000|2021-08-16 03:00:00|586.02|581.92|583.61|579.51|586.6|582.5|581.9|577.8|774
1629083100000|2021-08-16 03:05:00|583.6|579.5|582.7|578.6|584.56|580.46|582.7|578.6|702
1629083400000|2021-08-16 03:10:00|582.68|578.58|582|577.9|584.15|580.05|581.92|577.82|741
1629083700000|2021-08-16 03:15:00|582.05|577.95|582.89|578.79|583.05|578.95|580.43|576.33|731
1629084000000|2021-08-16 03:20:00|583|578.9|583.24|579.14|583.86|579.76|582.73|578.63|557
1629084300000|2021-08-16 03:25:00|583.21|579.11|582.1|578|583.98|579.88|582.08|577.98|612
1629084600000|2021-08-16 03:30:00|582.15|578.05|577.75|573.65|583.35|579.25|577.71|573.61|643
1629084900000|2021-08-16 03:35:00|577.53|573.43|575.26|571.16|579.16|575.06|573.19|569.09|972
1629085200000|2021-08-16 03:40:00|575.25|571.15|575.51|571.41|577.85|573.75|575.2|571.1|762
1629085500000|2021-08-16 03:45:00|575.47|571.37|576.06|571.96|579.02|574.92|575.34|571.24|788
1629085800000|2021-08-16 03:50:00|576.04|571.94|573.43|569.33|577.32|573.22|573.14|569.04|727
1629086100000|2021-08-16 03:55:00|573.44|569.34|574.76|570.66|575.69|571.59|573.25|569.15|561
1629086400000|2021-08-16 04:00:00|574.72|570.62|578.24|574.14|578.56|574.46|574.72|570.62|656
1629086700000|2021-08-16 04:05:00|578.19|574.09|578.8|574.7|580.47|576.37|578.06|573.96|524
1629087000000|2021-08-16 04:10:00|578.77|574.67|577.98|573.88|579.65|575.55|577.05|572.95|566
1629087300000|2021-08-16 04:15:00|577.99|573.89|580.15|576.05|580.19|576.09|577.77|573.67|517
1629087600000|2021-08-16 04:20:00|580.16|576.06|579.79|575.69|580.71|576.61|579.59|575.49|605
1629087900000|2021-08-16 04:25:00|579.85|575.75|579.84|575.74|580.79|576.69|579.74|575.64|583
1629088200000|2021-08-16 04:30:00|579.87|575.77|580.53|576.43|580.85|576.75|579.65|575.55|450
1629088500000|2021-08-16 04:35:00|580.4|576.3|581.85|577.75|582.48|578.38|580.12|576.02|503
1629088800000|2021-08-16 04:40:00|581.87|577.77|580.91|576.81|582|577.9|580.82|576.72|417
1629089100000|2021-08-16 04:45:00|580.92|576.82|581.44|577.34|581.63|577.53|580.07|575.97|546
1629089400000|2021-08-16 04:50:00|581.3|577.2|581.17|577.07|581.74|577.64|580.76|576.66|492
1629089700000|2021-08-16 04:55:00|581.2|577.1|578.99|574.89|581.39|577.29|578.59|574.49|539
1629090000000|2021-08-16 05:00:00|578.97|574.87|581.2|577.1|582.01|577.91|578.96|574.86|461
1629090300000|2021-08-16 05:05:00|581.14|577.04|582.86|578.76|583.96|579.86|580.69|576.59|558
1629090600000|2021-08-16 05:10:00|582.89|578.79|582.59|578.49|583.85|579.75|582.43|578.33|633
1629090900000|2021-08-16 05:15:00|582.6|578.5|581.54|577.44|582.8|578.7|580.46|576.36|641
1629091200000|2021-08-16 05:20:00|581.48|577.38|581.89|577.79|582.37|578.27|580.99|576.89|581
1629091500000|2021-08-16 05:25:00|581.91|577.81|583.1|579|584.71|580.61|581.89|577.79|559
1629091800000|2021-08-16 05:30:00|583.11|579.01|582.06|577.96|583.47|579.37|581.66|577.56|560
1629092100000|2021-08-16 05:35:00|582|577.9|580.55|576.45|582.2|578.1|579.83|575.73|619
1629092400000|2021-08-16 05:40:00|580.64|576.54|583.54|579.44|584.06|579.96|580.07|575.97|550
1629092700000|2021-08-16 05:45:00|583.52|579.42|580.41|576.31|584.15|580.05|580.15|576.05|687
1629093000000|2021-08-16 05:50:00|580.46|576.36|582.74|578.64|583.46|579.36|580.46|576.36|631
1629093300000|2021-08-16 05:55:00|582.73|578.63|585.01|580.91|585.66|581.56|582.69|578.59|763
1629093600000|2021-08-16 06:00:00|585.13|581.03|582.91|578.81|585.36|581.26|582.04|577.94|814
1629093900000|2021-08-16 06:05:00|583|578.9|580.65|576.55|583.25|579.15|580.52|576.42|678
1629094200000|2021-08-16 06:10:00|580.67|576.57|581.26|577.16|581.7|577.6|580.55|576.45|610
1629094500000|2021-08-16 06:15:00|581.27|577.17|575.36|571.26|581.43|577.33|575.03|570.93|835
1629094800000|2021-08-16 06:20:00|575.37|571.27|575.89|571.79|576.82|572.72|575.14|571.04|714
1629095100000|2021-08-16 06:25:00|575.76|571.66|575.58|571.48|577.21|573.11|575.3|571.2|576
1629095400000|2021-08-16 06:30:00|575.53|571.43|579.24|575.14|579.65|575.55|575.44|571.34|664
1629095700000|2021-08-16 06:35:00|579.43|575.33|581.15|577.05|581.16|577.06|579.43|575.33|503
1629096000000|2021-08-16 06:40:00|581.11|577.01|582.22|578.12|582.33|578.23|581.08|576.98|409
1629096300000|2021-08-16 06:45:00|582.36|578.26|581.87|577.77|582.53|578.43|581.19|577.09|225
1629096600000|2021-08-16 06:50:00|581.97|577.87|581.7|577.6|582.82|578.72|579.95|575.85|343
1629096900000|2021-08-16 06:55:00|581.64|577.54|580.29|576.19|581.64|577.54|579.2|575.1|665
1629097200000|2021-08-16 07:00:00|580.3|576.2|584.53|580.43|584.55|580.45|580.1|576|651
1629097500000|2021-08-16 07:05:00|584.38|580.28|583.8|579.7|584.93|580.83|582.44|578.34|664
1629097800000|2021-08-16 07:10:00|583.79|579.69|585.2|581.1|585.2|581.1|583.49|579.39|612
1629098100000|2021-08-16 07:15:00|585.26|581.16|582.87|578.77|587.45|583.35|582.37|578.27|777
1629098400000|2021-08-16 07:20:00|582.85|578.75|582.77|578.67|583.37|579.27|582.26|578.16|556
1629098700000|2021-08-16 07:25:00|582.79|578.69|583.94|579.84|585.31|581.21|582.49|578.39|591
1629099000000|2021-08-16 07:30:00|583.95|579.85|583.37|579.27|584.98|580.88|582.34|578.24|613
1629099300000|2021-08-16 07:35:00|583.32|579.22|583.1|579|583.68|579.58|582.32|578.22|582
1629099600000|2021-08-16 07:40:00|583.11|579.01|584.3|580.2|584.8|580.7|582.82|578.72|587
1629099900000|2021-08-16 07:45:00|584.29|580.19|583.71|579.61|584.79|580.69|583.55|579.45|584
1629100200000|2021-08-16 07:50:00|583.76|579.66|582.83|578.73|584.22|580.12|582.21|578.11|710
1629100500000|2021-08-16 07:55:00|582.86|578.76|582.58|578.48|583.31|579.21|582.18|578.08|688
1629100800000|2021-08-16 08:00:00|582.59|578.49|584.95|580.85|585.01|580.91|581.87|577.77|622
1629101100000|2021-08-16 08:05:00|584.83|580.73|579.58|575.48|585.03|580.93|577.5|573.4|758
1629101400000|2021-08-16 08:10:00|579.5|575.4|582.23|578.13|583.38|579.28|579.5|575.4|755
1629101700000|2021-08-16 08:15:00|582.22|578.12|577.39|573.29|582.64|578.54|577.25|573.15|687
1629102000000|2021-08-16 08:20:00|577.3|573.2|578.47|574.37|578.79|574.69|575.62|571.52|773
1629102300000|2021-08-16 08:25:00|578.5|574.4|580.24|576.14|580.24|576.14|578.46|574.36|674
1629102600000|2021-08-16 08:30:00|580.2|576.1|581.38|577.28|581.88|577.78|580.02|575.92|540
1629102900000|2021-08-16 08:35:00|581.39|577.29|579.52|575.42|581.8|577.7|578.89|574.79|637
1629103200000|2021-08-16 08:40:00|579.29|575.19|579.49|575.39|580.9|576.8|579.17|575.07|668
1629103500000|2021-08-16 08:45:00|579.48|575.38|579.19|575.09|580.2|576.1|578.42|574.32|541
1629103800000|2021-08-16 08:50:00|579.2|575.1|582.64|578.54|583.27|579.17|579.19|575.09|648
1629104100000|2021-08-16 08:55:00|582.63|578.53|580.93|576.83|582.92|578.82|580.71|576.61|691
1629104400000|2021-08-16 09:00:00|580.76|576.66|580.49|576.39|582.16|578.06|580.08|575.98|596
1629104700000|2021-08-16 09:05:00|580.47|576.37|581.18|577.08|581.33|577.23|579.13|575.03|511
1629105000000|2021-08-16 09:10:00|581.21|577.11|581.6|577.5|581.84|577.74|580.8|576.7|420
1629105300000|2021-08-16 09:15:00|581.62|577.52|581.22|577.12|581.96|577.86|580.24|576.14|621
1629105600000|2021-08-16 09:20:00|581.2|577.1|579.91|575.81|581.46|577.36|579.64|575.54|563
1629105900000|2021-08-16 09:25:00|579.93|575.83|577.97|573.87|579.94|575.84|576.62|572.52|625
1629106200000|2021-08-16 09:30:00|577.91|573.81|579.9|575.8|580.27|576.17|577.29|573.19|652
1629106500000|2021-08-16 09:35:00|579.91|575.81|580.18|576.08|580.93|576.83|579.48|575.38|466
1629106800000|2021-08-16 09:40:00|579.93|575.83|578.68|574.58|581.08|576.98|577.96|573.86|636
1629107100000|2021-08-16 09:45:00|578.69|574.59|579.14|575.04|579.95|575.85|578.36|574.26|566
1629107400000|2021-08-16 09:50:00|579.15|575.05|584.27|580.17|584.72|580.62|579.14|575.04|570
1629107700000|2021-08-16 09:55:00|584.26|580.16|585.84|581.74|586.74|582.64|584.26|580.16|637
1629108000000|2021-08-16 10:00:00|585.79|581.69|584.92|580.82|587.75|583.65|584.33|580.23|760
1629108300000|2021-08-16 10:05:00|584.86|580.76|585.1|581|586.25|582.15|584.24|580.14|705
1629108600000|2021-08-16 10:10:00|584.94|580.84|584.82|580.72|585.2|581.1|584.13|580.03|525
1629108900000|2021-08-16 10:15:00|584.94|580.84|585.06|580.96|585.25|581.15|584.25|580.15|563
1629109200000|2021-08-16 10:20:00|584.92|580.82|587.6|583.5|587.6|583.5|584.7|580.6|624
1629109500000|2021-08-16 10:25:00|587.51|583.41|586.1|582|587.61|583.51|585.76|581.66|683
1629109800000|2021-08-16 10:30:00|586.12|582.02|587.56|583.46|589.05|584.95|586.12|582.02|759
1629110100000|2021-08-16 10:35:00|587.55|583.45|586.56|582.46|587.56|583.46|585.55|581.45|659
1629110400000|2021-08-16 10:40:00|586.5|582.4|586.06|581.96|586.54|582.44|585.59|581.49|618
1629110700000|2021-08-16 10:45:00|586.1|582|590|585.9|590.55|586.45|584.46|580.36|650
1629111000000|2021-08-16 10:50:00|590.02|585.92|590.95|586.85|591.18|587.08|588.12|584.02|805
1629111300000|2021-08-16 10:55:00|591.09|586.99|590.65|586.55|591.19|587.09|588.2|584.1|710
1629111600000|2021-08-16 11:00:00|590.77|586.67|587.42|583.32|591.39|587.29|587.15|583.05|619
1629111900000|2021-08-16 11:05:00|587.44|583.34|588.01|583.91|588.6|584.5|587.18|583.08|654
1629112200000|2021-08-16 11:10:00|588.04|583.94|591.6|587.5|591.73|587.63|587.79|583.69|771
1629112500000|2021-08-16 11:15:00|591.7|587.6|591.81|587.71|593.1|589|590.83|586.73|709
1629112800000|2021-08-16 11:20:00|591.86|587.76|592.21|588.11|592.6|588.5|591.45|587.35|717
1629113100000|2021-08-16 11:25:00|592.19|588.09|591.53|587.43|592.36|588.26|589.4|585.3|752
1629113400000|2021-08-16 11:30:00|591.58|587.48|589.37|585.27|591.68|587.58|589.36|585.26|673
1629113700000|2021-08-16 11:35:00|589.41|585.31|588.92|584.82|590.37|586.27|588.7|584.6|643
1629114000000|2021-08-16 11:40:00|588.94|584.84|590.1|586|590.99|586.89|587.98|583.88|748
1629114300000|2021-08-16 11:45:00|590.06|585.96|587.8|583.7|590.75|586.65|586.7|582.6|774
1629114600000|2021-08-16 11:50:00|587.76|583.66|587.22|583.12|587.98|583.88|586.92|582.82|621
1629114900000|2021-08-16 11:55:00|587.29|583.19|588.92|584.82|589.34|585.24|587.29|583.19|554
1629115200000|2021-08-16 12:00:00|588.94|584.84|584.13|580.03|589.6|585.5|583.57|579.47|698
1629115500000|2021-08-16 12:05:00|584.04|579.94|583.4|579.3|584.36|580.26|580.75|576.65|778
1629115800000|2021-08-16 12:10:00|583.3|579.2|583.07|578.97|588.26|584.16|582.86|578.76|858
1629116100000|2021-08-16 12:15:00|583.02|578.92|582.69|578.59|584.21|580.11|581.09|576.99|871
1629116400000|2021-08-16 12:20:00|582.62|578.52|584.43|580.33|585.24|581.14|582.5|578.4|747
1629116700000|2021-08-16 12:25:00|584.42|580.32|583.25|579.15|584.5|580.4|582.91|578.81|714
1629117000000|2021-08-16 12:30:00|583.3|579.2|583.27|579.17|584.55|580.45|582.6|578.5|662
1629117300000|2021-08-16 12:35:00|583.25|579.15|584.23|580.13|586.8|582.7|583.01|578.91|716
1629117600000|2021-08-16 12:40:00|584.17|580.07|582.36|578.26|584.17|580.07|582|577.9|657
1629117900000|2021-08-16 12:45:00|582.4|578.3|581.16|577.06|582.52|578.42|579.83|575.73|744
1629118200000|2021-08-16 12:50:00|581.14|577.04|582.89|578.79|583.19|579.09|580.88|576.78|666
1629118500000|2021-08-16 12:55:00|582.88|578.78|583.31|579.21|583.62|579.52|582.21|578.11|614
1629118800000|2021-08-16 13:00:00|583.25|579.15|584.63|580.53|585.57|581.47|582.91|578.81|694
1629119100000|2021-08-16 13:05:00|584.66|580.56|583.4|579.3|585.21|581.11|582.8|578.7|596
1629119400000|2021-08-16 13:10:00|583.34|579.24|583.49|579.39|584.53|580.43|583.26|579.16|648
1629119700000|2021-08-16 13:15:00|583.46|579.36|581.58|577.48|583.46|579.36|581.25|577.15|652
1629120000000|2021-08-16 13:20:00|581.6|577.5|582.27|578.17|583.35|579.25|580.5|576.4|863
1629120300000|2021-08-16 13:25:00|582.28|578.18|582.08|577.98|583.33|579.23|581.99|577.89|617
1629120600000|2021-08-16 13:30:00|582.06|577.96|580.25|576.15|582.74|578.64|579.01|574.91|747
1629120900000|2021-08-16 13:35:00|580.27|576.17|571.88|567.78|580.4|576.3|570.79|566.69|845
1629121200000|2021-08-16 13:40:00|571.89|567.79|570.51|566.41|572.22|568.12|567.26|563.16|687
1629121500000|2021-08-16 13:45:00|570.48|566.38|568.66|564.56|572.44|568.34|568.29|564.19|546
1629121800000|2021-08-16 13:50:00|568.59|564.49|565.01|560.91|568.72|564.62|561.24|557.14|757
1629122100000|2021-08-16 13:55:00|564.99|560.89|563.35|559.25|566.87|562.77|561.89|557.79|616
1629122400000|2021-08-16 14:00:00|563.49|559.39|567.63|563.53|569.36|565.26|562.59|558.49|888
1629122700000|2021-08-16 14:05:00|567.64|563.54|561.57|557.47|568.79|564.69|561.5|557.4|872
1629123000000|2021-08-16 14:10:00|561.52|557.42|566|561.9|566.43|562.33|559.8|555.7|826
1629123300000|2021-08-16 14:15:00|566.04|561.94|567.04|562.94|567.87|563.77|563.42|559.32|806
1629123600000|2021-08-16 14:20:00|567.02|562.92|565.9|561.8|567.4|563.3|565.12|561.02|763
1629123900000|2021-08-16 14:25:00|565.76|561.66|566.12|562.02|566.44|562.34|564.4|560.3|694
1629124200000|2021-08-16 14:30:00|566.15|562.05|565.2|561.1|566.15|562.05|563.69|559.59|663
1629124500000|2021-08-16 14:35:00|565.18|561.08|564.86|560.76|565.37|561.27|562.47|558.37|666
1629124800000|2021-08-16 14:40:00|564.87|560.77|560.12|556.02|564.89|560.79|559.45|555.35|847
1629125100000|2021-08-16 14:45:00|560.13|556.03|564.16|560.06|564.26|560.16|559.23|555.13|860
1629125400000|2021-08-16 14:50:00|564.19|560.09|561.9|557.8|564.35|560.25|560.95|556.85|736
1629125700000|2021-08-16 14:55:00|561.89|557.79|557.34|553.24|562.22|558.12|557.12|553.02|810
1629126000000|2021-08-16 15:00:00|557.35|553.25|560.26|556.16|562.4|558.3|556.59|552.49|969
1629126300000|2021-08-16 15:05:00|560.29|556.19|559.06|554.96|562.38|558.28|558.71|554.61|887
1629126600000|2021-08-16 15:10:00|559.03|554.93|559.75|555.65|561.42|557.32|556.8|552.7|863
1629126900000|2021-08-16 15:15:00|559.69|555.59|562.13|558.03|562.19|558.09|558.64|554.54|696
1629127200000|2021-08-16 15:20:00|562.05|557.95|561.39|557.29|562.53|558.43|560.89|556.79|679
1629127500000|2021-08-16 15:25:00|561.34|557.24|559.66|555.56|561.34|557.24|559.21|555.11|651
1629127800000|2021-08-16 15:30:00|559.71|555.61|564.54|560.44|564.54|560.44|557.65|553.55|845
1629128100000|2021-08-16 15:35:00|564.48|560.38|564.73|560.63|564.73|560.63|562.6|558.5|759
1629128400000|2021-08-16 15:40:00|564.75|560.65|565.8|561.7|566.1|562|563.56|559.46|684
1629128700000|2021-08-16 15:45:00|565.77|561.67|565.63|561.53|565.77|561.67|564.39|560.29|661
1629129000000|2021-08-16 15:50:00|565.7|561.6|565.75|561.65|565.95|561.85|564.82|560.72|679
1629129300000|2021-08-16 15:55:00|565.8|561.7|567.3|563.2|567.81|563.71|565.53|561.43|581
1629129600000|2021-08-16 16:00:00|567.17|563.07|568.03|563.93|568.64|564.54|564.62|560.52|783
1629129900000|2021-08-16 16:05:00|568.01|563.91|571.3|567.2|571.33|567.23|567.59|563.49|800
1629130200000|2021-08-16 16:10:00|571.32|567.22|572.61|568.51|572.75|568.65|570.25|566.15|733
1629130500000|2021-08-16 16:15:00|572.63|568.53|571.24|567.14|572.71|568.61|570.41|566.31|686
1629130800000|2021-08-16 16:20:00|571.46|567.36|569.62|565.52|571.46|567.36|568.27|564.17|663
1629131100000|2021-08-16 16:25:00|569.63|565.53|569.09|564.99|569.7|565.6|568.03|563.93|626
1629131400000|2021-08-16 16:30:00|569.07|564.97|569.05|564.95|569.13|565.03|567.52|563.42|539
1629131700000|2021-08-16 16:35:00|569.06|564.96|569.11|565.01|569.55|565.45|567.94|563.84|583
1629132000000|2021-08-16 16:40:00|569.08|564.98|569.46|565.36|570.21|566.11|568.34|564.24|553
1629132300000|2021-08-16 16:45:00|569.5|565.4|571.12|567.02|572.72|568.62|569.2|565.1|558
1629132600000|2021-08-16 16:50:00|571.19|567.09|570.52|566.42|571.2|567.1|570.27|566.17|548
1629132900000|2021-08-16 16:55:00|570.53|566.43|570.42|566.32|570.55|566.45|569.25|565.15|526
1629133200000|2021-08-16 17:00:00|570.46|566.36|569.81|565.71|570.56|566.46|567.79|563.69|666
1629133500000|2021-08-16 17:05:00|569.8|565.7|571.38|567.28|571.89|567.79|569.8|565.7|644
1629133800000|2021-08-16 17:10:00|571.37|567.27|570.08|565.98|571.37|567.27|569.51|565.41|636
1629134100000|2021-08-16 17:15:00|570|565.9|571.3|567.2|571.41|567.31|569.59|565.49|540
1629134400000|2021-08-16 17:20:00|571.31|567.21|571.94|567.84|573.75|569.65|570.51|566.41|601
1629134700000|2021-08-16 17:25:00|571.83|567.73|571.02|566.92|572.03|567.93|569.69|565.59|729
1629135000000|2021-08-16 17:30:00|571|566.9|573.39|569.29|573.67|569.57|570.39|566.29|529
1629135300000|2021-08-16 17:35:00|573.35|569.25|572.46|568.36|573.42|569.32|572.05|567.95|509
1629135600000|2021-08-16 17:40:00|572.45|568.35|573.71|569.61|574.89|570.79|572.41|568.31|656
1629135900000|2021-08-16 17:45:00|573.72|569.62|575.86|571.76|576.55|572.45|573.72|569.62|727
1629136200000|2021-08-16 17:50:00|575.85|571.75|575.32|571.22|575.86|571.76|574.25|570.15|642
1629136500000|2021-08-16 17:55:00|575.31|571.21|575.53|571.43|576.6|572.5|574.1|570|758
1629136800000|2021-08-16 18:00:00|575.64|571.54|573.6|569.5|575.86|571.76|573.07|568.97|714
1629137100000|2021-08-16 18:05:00|573.53|569.43|574.09|569.99|574.21|570.11|572.59|568.49|598
1629137400000|2021-08-16 18:10:00|574.06|569.96|577.24|573.14|579.81|575.71|573.32|569.22|704
1629137700000|2021-08-16 18:15:00|577.22|573.12|577.77|573.67|578.47|574.37|576.13|572.03|818
1629138000000|2021-08-16 18:20:00|577.76|573.66|581.31|577.21|581.32|577.22|576.2|572.1|685
1629138300000|2021-08-16 18:25:00|581.33|577.23|579.94|575.84|581.37|577.27|579.89|575.79|639
1629138600000|2021-08-16 18:30:00|579.91|575.81|578.39|574.29|579.95|575.85|577.65|573.55|582
1629138900000|2021-08-16 18:35:00|578.4|574.3|577.47|573.37|578.53|574.43|576.3|572.2|453
1629139200000|2021-08-16 18:40:00|577.44|573.34|575.98|571.88|577.48|573.38|574.98|570.88|563
1629139500000|2021-08-16 18:45:00|575.96|571.86|576.44|572.34|577.02|572.92|575.95|571.85|450
1629139800000|2021-08-16 18:50:00|576.46|572.36|576.61|572.51|576.96|572.86|575.65|571.55|459
1629140100000|2021-08-16 18:55:00|576.6|572.5|578.11|574.01|578.26|574.16|574.8|570.7|735
1629140400000|2021-08-16 19:00:00|578.19|574.09|575.56|571.46|578.21|574.11|574.93|570.83|683
1629140700000|2021-08-16 19:05:00|575.51|571.41|576.21|572.11|576.81|572.71|575.51|571.41|592
1629141000000|2021-08-16 19:10:00|576.26|572.16|573.17|569.07|576.54|572.44|573.02|568.92|642
1629141300000|2021-08-16 19:15:00|573.18|569.08|576.64|572.54|576.87|572.77|573.15|569.05|600
1629141600000|2021-08-16 19:20:00|576.63|572.53|574.32|570.22|577.15|573.05|574.32|570.22|512
1629141900000|2021-08-16 19:25:00|574.3|570.2|572.84|568.74|575.67|571.57|572.47|568.37|644
1629142200000|2021-08-16 19:30:00|572.85|568.75|574.33|570.23|575.24|571.14|572.46|568.36|605
1629142500000|2021-08-16 19:35:00|574.29|570.19|575.32|571.22|575.84|571.74|574.06|569.96|575
1629142800000|2021-08-16 19:40:00|575.3|571.2|574.75|570.65|576.15|572.05|574.24|570.14|643
1629143100000|2021-08-16 19:45:00|574.76|570.66|567.6|563.5|574.76|570.66|567.1|563|684
1629143400000|2021-08-16 19:50:00|567.53|563.43|567.86|563.76|570.15|566.05|567.53|563.43|690
1629143700000|2021-08-16 19:55:00|567.81|563.71|565.26|561.16|569.17|565.07|564.24|560.14|727
1629144000000|2021-08-16 20:00:00|565.3|561.2|557.84|553.74|565.55|561.45|557.84|553.74|971
1629144300000|2021-08-16 20:05:00|557.76|553.66|549.54|545.44|560.13|556.03|546.96|542.86|1044
1629144600000|2021-08-16 20:10:00|549.57|545.47|554.26|550.16|555.17|551.07|548.41|544.31|911
1629144900000|2021-08-16 20:15:00|554.13|550.03|552.46|548.36|555.4|551.3|551.71|547.61|945
1629145200000|2021-08-16 20:20:00|552.4|548.3|550.55|546.45|554.13|550.03|549.43|545.33|896
1629145500000|2021-08-16 20:25:00|550.5|546.4|552.81|548.71|553.69|549.59|550.21|546.11|807
1629145800000|2021-08-16 20:30:00|552.78|548.68|554.01|549.91|555.93|551.83|551.6|547.5|899
1629146100000|2021-08-16 20:35:00|554.02|549.92|551.67|547.57|555.25|551.15|551.61|547.51|802
1629146400000|2021-08-16 20:40:00|551.61|547.51|551.55|547.45|553.27|549.17|550.33|546.23|816
1629146700000|2021-08-16 20:45:00|551.53|547.43|553.55|549.45|554.52|550.42|551.5|547.4|691
1629147000000|2021-08-16 20:50:00|553.54|549.44|553.42|549.32|554.82|550.72|553.11|549.01|655
1629147300000|2021-08-16 20:55:00|553.34|549.24|555.51|551.41|556.35|552.25|552.46|548.36|816
1629147600000|2021-08-16 21:00:00|555.43|551.33|556.61|552.51|556.61|552.51|554.18|550.08|682
1629147900000|2021-08-16 21:05:00|556.74|552.64|555.23|551.13|556.74|552.64|554.78|550.68|680
1629148200000|2021-08-16 21:10:00|555.18|551.08|555.79|551.69|556.87|552.77|554.94|550.84|609
1629148500000|2021-08-16 21:15:00|555.84|551.74|556.1|552|556.4|552.3|553.86|549.76|458
1629148800000|2021-08-16 21:20:00|556.11|552.01|554.91|550.81|556.22|552.12|554.79|550.69|469
1629149100000|2021-08-16 21:25:00|554.98|550.88|556.17|552.07|556.17|552.07|554.84|550.74|417
1629149400000|2021-08-16 21:30:00|556.16|552.06|559.74|555.64|560.13|556.03|556.16|552.06|442
1629149700000|2021-08-16 21:35:00|559.73|555.63|560.89|556.79|560.9|556.8|559.69|555.59|466
1629150000000|2021-08-16 21:40:00|560.91|556.81|565.53|561.43|565.78|561.68|560.85|556.75|541
1629150300000|2021-08-16 21:45:00|565.54|561.44|562.39|558.29|565.76|561.66|561.33|557.23|619
1629150600000|2021-08-16 21:50:00|562.66|558.56|561.56|557.46|562.75|558.65|560.95|556.85|579
1629150900000|2021-08-16 21:55:00|561.55|557.45|558.86|554.76|561.57|557.47|558.5|554.4|534
1629151200000|2021-08-16 22:00:00|558.85|554.75|561.15|557.05|561.8|557.7|557.4|553.3|603
1629151500000|2021-08-16 22:05:00|561.14|557.04|562.91|558.81|565.62|561.52|561.12|557.02|784
1629151800000|2021-08-16 22:10:00|562.96|558.86|562.04|557.94|563.19|559.09|562.03|557.93|650
1629152100000|2021-08-16 22:15:00|562.05|557.95|565.6|561.5|565.77|561.67|562.01|557.91|646
1629152400000|2021-08-16 22:20:00|565.57|561.47|565.35|561.25|565.9|561.8|564.74|560.64|659
1629152700000|2021-08-16 22:25:00|565.32|561.22|565.35|561.25|565.64|561.54|564.53|560.43|546
1629153000000|2021-08-16 22:30:00|565.26|561.16|562.59|558.49|565.38|561.28|561.77|557.67|681
1629153300000|2021-08-16 22:35:00|562.53|558.43|563.91|559.81|564|559.9|560.41|556.31|639
1629153600000|2021-08-16 22:40:00|563.89|559.79|561.9|557.8|564.48|560.38|561.58|557.48|656
1629153900000|2021-08-16 22:45:00|561.78|557.68|562.63|558.53|563.92|559.82|561.61|557.51|794
1629154200000|2021-08-16 22:50:00|562.62|558.52|567.07|562.97|568.88|564.78|562.62|558.52|784
1629154500000|2021-08-16 22:55:00|567.11|563.01|566.09|561.99|568.52|564.42|565.32|561.22|717
1629154800000|2021-08-16 23:00:00|566.12|562.02|565.08|560.98|566.68|562.58|564.61|560.51|684
1629155100000|2021-08-16 23:05:00|565.14|561.04|560.54|556.44|565.14|561.04|560.53|556.43|708
1629155400000|2021-08-16 23:10:00|560.68|556.58|562.39|558.29|564.34|560.24|560.55|556.45|824
1629155700000|2021-08-16 23:15:00|562.4|558.3|555.2|551.1|562.7|558.6|555.15|551.05|848
1629156000000|2021-08-16 23:20:00|555.16|551.06|553.04|548.94|556.87|552.77|552.41|548.31|937
1629156300000|2021-08-16 23:25:00|553.08|548.98|554.33|550.23|555.09|550.99|553.04|548.94|810
1629156600000|2021-08-16 23:30:00|554.38|550.28|555.55|551.45|557.91|553.81|554.18|550.08|893
1629156900000|2021-08-16 23:35:00|555.51|551.41|559.87|555.77|559.9|555.8|555.51|551.41|771
1629157200000|2021-08-16 23:40:00|559.92|555.82|559.07|554.97|560.44|556.34|558.46|554.36|647
1629157500000|2021-08-16 23:45:00|559.08|554.98|557.01|552.91|559.08|554.98|555.85|551.75|681
1629157800000|2021-08-16 23:50:00|556.99|552.89|554.26|550.16|556.99|552.89|553|548.9|752
1629158100000|2021-08-16 23:55:00|554.25|550.15|553.57|549.47|557.8|553.7|553.43|549.33|877
1629158400000|2021-08-17 00:00:00|553.56|549.46|554.46|550.36|557.59|553.49|551.92|547.82|891
1629158700000|2021-08-17 00:05:00|554.38|550.28|555.13|551.03|556.9|552.8|554.1|550|865
1629159000000|2021-08-17 00:10:00|555.24|551.14|549.03|544.93|555.44|551.34|548.4|544.3|822
1629159300000|2021-08-17 00:15:00|549.38|545.28|543.32|539.22|550.81|546.71|543.12|539.02|944
1629159600000|2021-08-17 00:20:00|543.39|539.29|526.76|522.66|543.4|539.3|526.76|522.66|1039
1629159900000|2021-08-17 00:25:00|526.89|522.79|531.76|527.66|531.94|527.84|522.68|518.58|1002
1629160200000|2021-08-17 00:30:00|531.79|527.69|531.84|527.74|535.65|531.55|531.18|527.08|927
1629160500000|2021-08-17 00:35:00|531.8|527.7|527.18|523.08|531.83|527.73|525.79|521.69|956
1629160800000|2021-08-17 00:40:00|527.14|523.04|528.69|524.59|530.82|526.72|527.14|523.04|921
1629161100000|2021-08-17 00:45:00|528.73|524.63|533.95|529.85|534.21|530.11|527.44|523.34|785
1629161400000|2021-08-17 00:50:00|533.82|529.72|534.96|530.86|535.35|531.25|532.7|528.6|724
1629161700000|2021-08-17 00:55:00|534.97|530.87|534.36|530.26|535.45|531.35|533.5|529.4|681
1629162000000|2021-08-17 01:00:00|534.37|530.27|538.61|534.51|539.13|535.03|533.91|529.81|756
1629162300000|2021-08-17 01:05:00|538.6|534.5|542.7|538.6|543.03|538.93|538.45|534.35|770
1629162600000|2021-08-17 01:10:00|542.65|538.55|542.13|538.03|543.25|539.15|541.05|536.95|847
1629162900000|2021-08-17 01:15:00|542.14|538.04|540.74|536.64|542.5|538.4|540.4|536.3|697
1629163200000|2021-08-17 01:20:00|540.85|536.75|543.74|539.64|543.9|539.8|540.55|536.45|568
1629163500000|2021-08-17 01:25:00|543.72|539.62|549.05|544.95|549.51|545.41|543.31|539.21|822
1629163800000|2021-08-17 01:30:00|549.06|544.96|545.12|541.02|549.09|544.99|545.12|541.02|790
1629164100000|2021-08-17 01:35:00|545.15|541.05|546.46|542.36|546.6|542.5|544.1|540|714
1629164400000|2021-08-17 01:40:00|546.47|542.37|548.32|544.22|548.77|544.67|544.5|540.4|746
1629164700000|2021-08-17 01:45:00|548.37|544.27|552.39|548.29|553.35|549.25|548.12|544.02|816
1629165000000|2021-08-17 01:50:00|552.43|548.33|548.08|543.98|552.45|548.35|547.33|543.23|820
1629165300000|2021-08-17 01:55:00|548.02|543.92|550.04|545.94|550.04|545.94|547.55|543.45|533
1629165600000|2021-08-17 02:00:00|550.07|545.97|549.94|545.84|550.84|546.74|547.48|543.38|731
1629165900000|2021-08-17 02:05:00|549.82|545.72|551.06|546.96|551.57|547.47|548.5|544.4|676
1629166200000|2021-08-17 02:10:00|551.05|546.95|556.38|552.28|558.4|554.3|550.9|546.8|783
1629166500000|2021-08-17 02:15:00|556.36|552.26|553.19|549.09|556.45|552.35|551.48|547.38|746
1629166800000|2021-08-17 02:20:00|553.15|549.05|550.3|546.2|555.02|550.92|549.99|545.89|722
1629167100000|2021-08-17 02:25:00|550.35|546.25|549.18|545.08|550.35|546.25|549.02|544.92|663
1629167400000|2021-08-17 02:30:00|549.24|545.14|550.62|546.52|552.21|548.11|549.24|545.14|566
1629167700000|2021-08-17 02:35:00|550.61|546.51|554.18|550.08|554.64|550.54|550.42|546.32|562
1629168000000|2021-08-17 02:40:00|554.19|550.09|555.01|550.91|555.9|551.8|552.69|548.59|728
1629168300000|2021-08-17 02:45:00|554.99|550.89|556.25|552.15|556.32|552.22|553.27|549.17|777
1629168600000|2021-08-17 02:50:00|556.22|552.12|556.62|552.52|557.48|553.38|555.19|551.09|625
1629168900000|2021-08-17 02:55:00|556.57|552.47|556.57|552.47|557.25|553.15|555.74|551.64|619
1629169200000|2021-08-17 03:00:00|556.58|552.48|556.47|552.37|556.62|552.52|554.87|550.77|665
1629169500000|2021-08-17 03:05:00|556.48|552.38|556.25|552.15|556.62|552.52|555.36|551.26|545
1629169800000|2021-08-17 03:10:00|556.4|552.3|556.42|552.32|556.43|552.33|555.73|551.63|415
1629170100000|2021-08-17 03:15:00|556.43|552.33|557.21|553.11|560.81|556.71|556.42|552.32|793
1629170400000|2021-08-17 03:20:00|557.2|553.1|559.07|554.97|559.29|555.19|556.42|552.32|648
1629170700000|2021-08-17 03:25:00|559.08|554.98|560.09|555.99|561.43|557.33|558.2|554.1|666
1629171000000|2021-08-17 03:30:00|560.11|556.01|559.43|555.33|560.55|556.45|558.83|554.73|595
1629171300000|2021-08-17 03:35:00|559.41|555.31|560.55|556.45|561.24|557.14|558.76|554.66|654
1629171600000|2021-08-17 03:40:00|560.54|556.44|558.54|554.44|560.55|556.45|557.46|553.36|654
1629171900000|2021-08-17 03:45:00|558.42|554.32|556.69|552.59|558.47|554.37|556.46|552.36|627
1629172200000|2021-08-17 03:50:00|556.7|552.6|555.75|551.65|557.3|553.2|554.89|550.79|512
1629172500000|2021-08-17 03:55:00|555.71|551.61|555.29|551.19|556.82|552.72|554.68|550.58|567
1629172800000|2021-08-17 04:00:00|555.21|551.11|557.63|553.53|557.63|553.53|554.91|550.81|558
1629173100000|2021-08-17 04:05:00|557.62|553.52|557.88|553.78|558.34|554.24|556.98|552.88|514
1629173400000|2021-08-17 04:10:00|557.84|553.74|559.43|555.33|559.76|555.66|557.69|553.59|672
1629173700000|2021-08-17 04:15:00|559.45|555.35|556.54|552.44|559.92|555.82|556.48|552.38|644
1629174000000|2021-08-17 04:20:00|556.53|552.43|552.38|548.28|556.65|552.55|552.36|548.26|668
1629174300000|2021-08-17 04:25:00|552.52|548.42|551.97|547.87|554.19|550.09|551.88|547.78|696
1629174600000|2021-08-17 04:30:00|551.96|547.86|553.93|549.83|554.66|550.56|551.5|547.4|653
1629174900000|2021-08-17 04:35:00|553.9|549.8|554.04|549.94|555.17|551.07|553.9|549.8|521
1629175200000|2021-08-17 04:40:00|554.05|549.95|553.1|549|554.96|550.86|553.04|548.94|612
1629175500000|2021-08-17 04:45:00|553.14|549.04|553.18|549.08|554.62|550.52|552.1|548|630
1629175800000|2021-08-17 04:50:00|553.2|549.1|555.37|551.27|555.7|551.6|553.06|548.96|610
1629176100000|2021-08-17 04:55:00|555.35|551.25|553.73|549.63|555.42|551.32|553.63|549.53|498
1629176400000|2021-08-17 05:00:00|553.85|549.75|551.32|547.22|555.25|551.15|551.1|547|680
1629176700000|2021-08-17 05:05:00|551.33|547.23|551.28|547.18|552.29|548.19|549.57|545.47|661
1629177000000|2021-08-17 05:10:00|551.27|547.17|542.18|538.08|551.8|547.7|542.1|538|769
1629177300000|2021-08-17 05:15:00|542.17|538.07|544.94|540.84|545.14|541.04|539.58|535.48|796
1629177600000|2021-08-17 05:20:00|544.95|540.85|548.59|544.49|548.83|544.73|544.84|540.74|643
1629177900000|2021-08-17 05:25:00|548.53|544.43|548.29|544.19|550.39|546.29|547.93|543.83|686
1629178200000|2021-08-17 05:30:00|548.32|544.22|546.2|542.1|549.59|545.49|545.52|541.42|724
1629178500000|2021-08-17 05:35:00|546.17|542.07|547.59|543.49|547.98|543.88|544.4|540.3|788
1629178800000|2021-08-17 05:40:00|547.6|543.5|546.57|542.47|548.24|544.14|545.98|541.88|597
1629179100000|2021-08-17 05:45:00|546.46|542.36|545.8|541.7|546.9|542.8|545.01|540.91|643
1629179400000|2021-08-17 05:50:00|545.79|541.69|543.53|539.43|545.79|541.69|543.5|539.4|638
1629179700000|2021-08-17 05:55:00|543.58|539.48|540.82|536.72|543.92|539.82|540.78|536.68|725
1629180000000|2021-08-17 06:00:00|540.92|536.82|539.4|535.3|543.72|539.62|539.24|535.14|838
1629180300000|2021-08-17 06:05:00|539.5|535.4|536.71|532.61|540.37|536.27|536.61|532.51|838
1629180600000|2021-08-17 06:10:00|536.65|532.55|538.73|534.63|539.72|535.62|536.04|531.94|816
1629180900000|2021-08-17 06:15:00|538.68|534.58|541.93|537.83|541.99|537.89|538.33|534.23|773
1629181200000|2021-08-17 06:20:00|541.9|537.8|540.7|536.6|541.95|537.85|539.52|535.42|715
1629181500000|2021-08-17 06:25:00|540.77|536.67|543.14|539.04|543.32|539.22|539.33|535.23|667
1629181800000|2021-08-17 06:30:00|543.17|539.07|539.83|535.73|543.2|539.1|539.53|535.43|759
1629182100000|2021-08-17 06:35:00|539.84|535.74|538.62|534.52|540.76|536.66|538.24|534.14|831
1629182400000|2021-08-17 06:40:00|538.63|534.53|535.73|531.63|539.49|535.39|534.78|530.68|724
1629182700000|2021-08-17 06:45:00|535.8|531.7|536.57|532.47|537.88|533.78|535.69|531.59|785
1629183000000|2021-08-17 06:50:00|536.59|532.49|536.8|532.7|538.85|534.75|535.66|531.56|799
1629183300000|2021-08-17 06:55:00|536.78|532.68|534.74|530.64|537.42|533.32|534.05|529.95|794
1629183600000|2021-08-17 07:00:00|534.85|530.75|531.3|527.2|536.32|532.22|531.08|526.98|916
1629183900000|2021-08-17 07:05:00|531.23|527.13|533.18|529.08|534.8|530.7|529.17|525.07|794
1629184200000|2021-08-17 07:10:00|533.15|529.05|538.04|533.94|538.08|533.98|533.12|529.02|724
1629184500000|2021-08-17 07:15:00|538.06|533.96|538.72|534.62|540.78|536.68|536.47|532.37|844
1629184800000|2021-08-17 07:20:00|538.73|534.63|535.5|531.4|539.73|535.63|535.18|531.08|805
1629185100000|2021-08-17 07:25:00|535.4|531.3|537.02|532.92|538.27|534.17|535.38|531.28|882
1629185400000|2021-08-17 07:30:00|536.96|532.86|537.92|533.82|537.93|533.83|534.91|530.81|653
1629185700000|2021-08-17 07:35:00|537.9|533.8|537.19|533.09|538.57|534.47|533.98|529.88|722
1629186000000|2021-08-17 07:40:00|537.2|533.1|538.8|534.7|539.51|535.41|537|532.9|851
1629186300000|2021-08-17 07:45:00|538.79|534.69|539.3|535.2|539.8|535.7|538.45|534.35|712
1629186600000|2021-08-17 07:50:00|539.26|535.16|540.41|536.31|540.42|536.32|538.62|534.52|554
1629186900000|2021-08-17 07:55:00|540.47|536.37|540.85|536.75|541.15|537.05|539.01|534.91|595
1629187200000|2021-08-17 08:00:00|540.88|536.78|542.85|538.75|543.31|539.21|539.99|535.89|747
1629187500000|2021-08-17 08:05:00|542.84|538.74|542.72|538.62|544.91|540.81|542.01|537.91|812
1629187800000|2021-08-17 08:10:00|542.71|538.61|542.66|538.56|543.07|538.97|541.3|537.2|766
1629188100000|2021-08-17 08:15:00|542.65|538.55|541|536.9|544.46|540.36|540.35|536.25|884
1629188400000|2021-08-17 08:20:00|540.98|536.88|543.91|539.81|544.26|540.16|540.9|536.8|739
1629188700000|2021-08-17 08:25:00|543.93|539.83|547.22|543.12|547.38|543.28|543.91|539.81|767
1629189000000|2021-08-17 08:30:00|547.2|543.1|544.98|540.88|547.32|543.22|544.6|540.5|741
1629189300000|2021-08-17 08:35:00|545.02|540.92|544.15|540.05|545.57|541.47|544.15|540.05|669
1629189600000|2021-08-17 08:40:00|544.17|540.07|544.8|540.7|545.63|541.53|544.17|540.07|560
1629189900000|2021-08-17 08:45:00|544.81|540.71|543.7|539.6|545.41|541.31|543.64|539.54|575
1629190200000|2021-08-17 08:50:00|543.75|539.65|542.76|538.66|546.2|542.1|542.5|538.4|777
1629190500000|2021-08-17 08:55:00|542.73|538.63|543.44|539.34|544.33|540.23|542.71|538.61|668
1629190800000|2021-08-17 09:00:00|543.43|539.33|545.16|541.06|546.81|542.71|543.21|539.11|861
1629191100000|2021-08-17 09:05:00|545.17|541.07|543.56|539.46|546.5|542.4|543.06|538.96|789
1629191400000|2021-08-17 09:10:00|543.48|539.38|545.51|541.41|545.61|541.51|543.48|539.38|672
1629191700000|2021-08-17 09:15:00|545.49|541.39|546.75|542.65|547.14|543.04|545.48|541.38|619
1629192000000|2021-08-17 09:20:00|546.81|542.71|549.97|545.87|550.27|546.17|545.81|541.71|702
1629192300000|2021-08-17 09:25:00|550.13|546.03|549.84|545.74|550.27|546.17|548.61|544.51|851
1629192600000|2021-08-17 09:30:00|549.85|545.75|552.07|547.97|552.7|548.6|549.85|545.75|823
1629192900000|2021-08-17 09:35:00|552.06|547.96|551.78|547.68|552.62|548.52|550.85|546.75|747
1629193200000|2021-08-17 09:40:00|551.82|547.72|552.94|548.84|553.01|548.91|550.95|546.85|728
1629193500000|2021-08-17 09:45:00|552.92|548.82|551.15|547.05|554.03|549.93|550.95|546.85|700
1629193800000|2021-08-17 09:50:00|551.2|547.1|552.99|548.89|553.55|549.45|550.6|546.5|681
1629194100000|2021-08-17 09:55:00|553|548.9|555.04|550.94|556.61|552.51|552.89|548.79|768
1629194400000|2021-08-17 10:00:00|555.08|550.98|554.36|550.26|556.07|551.97|554.12|550.02|728
1629194700000|2021-08-17 10:05:00|554.3|550.2|552.42|548.32|554.93|550.83|552.36|548.26|695
1629195000000|2021-08-17 10:10:00|552.41|548.31|553|548.9|554.18|550.08|552.33|548.23|630
1629195300000|2021-08-17 10:15:00|552.98|548.88|551.65|547.55|553.19|549.09|551.47|547.37|649
1629195600000|2021-08-17 10:20:00|551.64|547.54|552.36|548.26|553.1|549|551.59|547.49|611
1629195900000|2021-08-17 10:25:00|552.43|548.33|554.31|550.21|554.81|550.71|552.4|548.3|628
1629196200000|2021-08-17 10:30:00|554.3|550.2|554.69|550.59|556.24|552.14|554.29|550.19|611
1629196500000|2021-08-17 10:35:00|554.68|550.58|553.56|549.46|556.37|552.27|553.5|549.4|619
1629196800000|2021-08-17 10:40:00|553.54|549.44|553.14|549.04|554.76|550.66|553|548.9|581
1629197100000|2021-08-17 10:45:00|553.18|549.08|554.44|550.34|555.1|551|553.12|549.02|565
1629197400000|2021-08-17 10:50:00|554.42|550.32|553.05|548.95|554.92|550.82|552.52|548.42|564
1629197700000|2021-08-17 10:55:00|553.03|548.93|548.95|544.85|553.86|549.76|547.94|543.84|788
1629198000000|2021-08-17 11:00:00|548.97|544.87|558.24|554.14|558.9|554.8|548.93|544.83|751
1629198300000|2021-08-17 11:05:00|558.15|554.05|568.01|563.91|569.88|565.78|557.65|553.55|715
1629198600000|2021-08-17 11:10:00|567.92|563.82|565.09|560.99|569.47|565.37|564.78|560.68|661
1629198900000|2021-08-17 11:15:00|565.19|561.09|565.35|561.25|567.65|563.55|563.55|559.45|784
1629199200000|2021-08-17 11:20:00|565.34|561.24|564.37|560.27|567.41|563.31|563.57|559.47|768
1629199500000|2021-08-17 11:25:00|564.33|560.23|561.43|557.33|564.91|560.81|560.43|556.33|584
1629199800000|2021-08-17 11:30:00|561.42|557.32|562.99|558.89|565.62|561.52|561.35|557.25|704
1629200100000|2021-08-17 11:35:00|562.92|558.82|559.62|555.52|563.88|559.78|558.53|554.43|591
1629200400000|2021-08-17 11:40:00|559.58|555.48|563.95|559.85|567.38|563.28|558.94|554.84|698
1629200700000|2021-08-17 11:45:00|563.81|559.71|565.12|561.02|566.7|562.6|561.67|557.57|656
1629201000000|2021-08-17 11:50:00|565.13|561.03|562|557.9|565.13|561.03|561.88|557.78|691
1629201300000|2021-08-17 11:55:00|561.99|557.89|560.94|556.84|562.44|558.34|559.33|555.23|662
1629201600000|2021-08-17 12:00:00|560.77|556.67|561.5|557.4|563.73|559.63|560.75|556.65|663
1629201900000|2021-08-17 12:05:00|561.52|557.42|564.17|560.07|565.49|561.39|561.42|557.32|733
1629202200000|2021-08-17 12:10:00|564.21|560.11|563|558.9|565.37|561.27|562.62|558.52|446
1629202500000|2021-08-17 12:15:00|563.02|558.92|562.79|558.69|563.64|559.54|562.13|558.03|504
1629202800000|2021-08-17 12:20:00|562.8|558.7|564.89|560.79|565.3|561.2|562.79|558.69|644
1629203100000|2021-08-17 12:25:00|564.85|560.75|564.51|560.41|565.46|561.36|563.47|559.37|718
1629203400000|2021-08-17 12:30:00|564.5|560.4|563.99|559.89|565.96|561.86|563.37|559.27|726
1629203700000|2021-08-17 12:35:00|564|559.9|560.25|556.15|564.07|559.97|558.9|554.8|818
1629204000000|2021-08-17 12:40:00|560.2|556.1|560.4|556.3|562.39|558.29|560.2|556.1|741
1629204300000|2021-08-17 12:45:00|560.39|556.29|558.11|554.01|561.97|557.87|557.8|553.7|749
1629204600000|2021-08-17 12:50:00|558.13|554.03|555.54|551.44|559.5|555.4|554.4|550.3|827
1629204900000|2021-08-17 12:55:00|555.57|551.47|554.14|550.04|557.32|553.22|554.13|550.03|712
1629205200000|2021-08-17 13:00:00|554.02|549.92|559.13|555.03|559.41|555.31|553.87|549.77|839
1629205500000|2021-08-17 13:05:00|559.07|554.97|556.49|552.39|560|555.9|556.45|552.35|709
1629205800000|2021-08-17 13:10:00|556.5|552.4|547.53|543.43|557.7|553.6|545.34|541.24|861
1629206100000|2021-08-17 13:15:00|547.77|543.67|548.78|544.68|552.37|548.27|547.5|543.4|873
1629206400000|2021-08-17 13:20:00|548.85|544.75|548.59|544.49|551.1|547|547.24|543.14|940
1629206700000|2021-08-17 13:25:00|548.53|544.43|549.93|545.83|550.96|546.86|547.94|543.84|773
1629207000000|2021-08-17 13:30:00|549.95|545.85|550.4|546.3|551.49|547.39|548.3|544.2|858
1629207300000|2021-08-17 13:35:00|550.41|546.31|553.58|549.48|554.45|550.35|550.41|546.31|788
1629207600000|2021-08-17 13:40:00|553.61|549.51|555.05|550.95|555.05|550.95|551.46|547.36|784
1629207900000|2021-08-17 13:45:00|555.09|550.99|553.86|549.76|555.12|551.02|552.49|548.39|675
1629208200000|2021-08-17 13:50:00|553.84|549.74|551.88|547.78|553.84|549.74|551.21|547.11|773
1629208500000|2021-08-17 13:55:00|551.85|547.75|551.07|546.97|551.87|547.77|550.1|546|774
1629208800000|2021-08-17 14:00:00|550.92|546.82|551.66|547.56|552.86|548.76|550.23|546.13|785
1629209100000|2021-08-17 14:05:00|551.68|547.58|548.72|544.62|551.9|547.8|548.62|544.52|581
1629209400000|2021-08-17 14:10:00|548.62|544.52|545.42|541.32|549.71|545.61|545.42|541.32|869
1629209700000|2021-08-17 14:15:00|545.4|541.3|545.53|541.43|548.17|544.07|544.96|540.86|861
1629210000000|2021-08-17 14:20:00|545.54|541.44|546.05|541.95|547.43|543.33|545.5|541.4|779
1629210300000|2021-08-17 14:25:00|546.04|541.94|540.6|536.5|546.29|542.19|539.69|535.59|920
1629210600000|2021-08-17 14:30:00|540.59|536.49|544.04|539.94|545.19|541.09|540.11|536.01|860
1629210900000|2021-08-17 14:35:00|544.09|539.99|543.28|539.18|545.79|541.69|543.16|539.06|792
1629211200000|2021-08-17 14:40:00|543.3|539.2|542.23|538.13|544.6|540.5|541.78|537.68|747
1629211500000|2021-08-17 14:45:00|542.24|538.14|542.37|538.27|543.82|539.72|540.95|536.85|749
1629211800000|2021-08-17 14:50:00|542.4|538.3|541.92|537.82|544.27|540.17|540.46|536.36|735
1629212100000|2021-08-17 14:55:00|541.98|537.88|538.15|534.05|542.06|537.96|537.34|533.24|714
1629212400000|2021-08-17 15:00:00|538.21|534.11|542.2|538.1|542.2|538.1|537.24|533.14|781
1629212700000|2021-08-17 15:05:00|542.26|538.16|539.65|535.55|542.88|538.78|539.18|535.08|757
1629213000000|2021-08-17 15:10:00|539.67|535.57|540.43|536.33|540.62|536.52|537.35|533.25|834
1629213300000|2021-08-17 15:15:00|540.58|536.48|537.81|533.71|541.5|537.4|537.81|533.71|806
1629213600000|2021-08-17 15:20:00|537.85|533.75|538.62|534.52|539|534.9|537.19|533.09|702
1629213900000|2021-08-17 15:25:00|538.63|534.53|539.95|535.85|540.02|535.92|537.24|533.14|613
1629214200000|2021-08-17 15:30:00|539.97|535.87|536.94|532.84|540.47|536.37|536.88|532.78|738
1629214500000|2021-08-17 15:35:00|536.95|532.85|536.33|532.23|538.43|534.33|534.02|529.92|905
1629214800000|2021-08-17 15:40:00|536.34|532.24|535.52|531.42|537.26|533.16|534.81|530.71|805
1629215100000|2021-08-17 15:45:00|535.62|531.52|536.86|532.76|538.6|534.5|534.67|530.57|819
1629215400000|2021-08-17 15:50:00|536.85|532.75|535.75|531.65|536.85|532.75|533.96|529.86|817
1629215700000|2021-08-17 15:55:00|535.77|531.67|535.04|530.94|535.78|531.68|534.08|529.98|723
1629216000000|2021-08-17 16:00:00|535.07|530.97|533.33|529.23|535.22|531.12|530.83|526.73|905
1629216300000|2021-08-17 16:05:00|533.37|529.27|538.11|534.01|539.5|535.4|533.15|529.05|891
1629216600000|2021-08-17 16:10:00|538.1|534|539.5|535.4|540.8|536.7|537.38|533.28|794
1629216900000|2021-08-17 16:15:00|539.49|535.39|537.13|533.03|540.87|536.77|537.13|533.03|751
1629217200000|2021-08-17 16:20:00|537.11|533.01|538.4|534.3|538.65|534.55|535.05|530.95|731
1629217500000|2021-08-17 16:25:00|538.39|534.29|538.95|534.85|539.01|534.91|536.53|532.43|728
1629217800000|2021-08-17 16:30:00|538.97|534.87|539.3|535.2|539.75|535.65|536.56|532.46|700
1629218100000|2021-08-17 16:35:00|539.33|535.23|536.6|532.5|539.34|535.24|536.26|532.16|668
1629218400000|2021-08-17 16:40:00|536.67|532.57|533.88|529.78|536.9|532.8|533.76|529.66|677
1629218700000|2021-08-17 16:45:00|533.86|529.76|536.23|532.13|536.89|532.79|533.86|529.76|640
1629219000000|2021-08-17 16:50:00|536.19|532.09|536.74|532.64|537.41|533.31|535.43|531.33|551
1629219300000|2021-08-17 16:55:00|536.67|532.57|534.58|530.48|536.7|532.6|534.58|530.48|570
1629219600000|2021-08-17 17:00:00|534.51|530.41|537.31|533.21|537.56|533.46|533.28|529.18|733
1629219900000|2021-08-17 17:05:00|537.38|533.28|536.55|532.45|537.91|533.81|534.59|530.49|635
1629220200000|2021-08-17 17:10:00|536.54|532.44|535.55|531.45|536.54|532.44|534.04|529.94|736
1629220500000|2021-08-17 17:15:00|535.59|531.49|533.57|529.47|535.59|531.49|533.34|529.24|569
1629220800000|2021-08-17 17:20:00|533.56|529.46|532.54|528.44|534.5|530.4|532.32|528.22|588
1629221100000|2021-08-17 17:25:00|532.43|528.33|535.51|531.41|535.6|531.5|532.43|528.33|601
1629221400000|2021-08-17 17:30:00|535.47|531.37|535.28|531.18|535.78|531.68|532.61|528.51|705
1629221700000|2021-08-17 17:35:00|535.22|531.12|538.09|533.99|538.57|534.47|534.97|530.87|680
1629222000000|2021-08-17 17:40:00|538.07|533.97|538.06|533.96|538.27|534.17|536.39|532.29|491
1629222300000|2021-08-17 17:45:00|537.96|533.86|540.02|535.92|540.3|536.2|536.21|532.11|528
1629222600000|2021-08-17 17:50:00|540.06|535.96|540.05|535.95|540.49|536.39|539.33|535.23|605
1629222900000|2021-08-17 17:55:00|540.04|535.94|538.37|534.27|540.04|535.94|538.11|534.01|486
1629223200000|2021-08-17 18:00:00|538.38|534.28|539.88|535.78|540.21|536.11|537.6|533.5|712
1629223500000|2021-08-17 18:05:00|539.87|535.77|541.5|537.4|541.77|537.67|539.4|535.3|616
1629223800000|2021-08-17 18:10:00|541.55|537.45|542.89|538.79|543.52|539.42|541.35|537.25|784
1629224100000|2021-08-17 18:15:00|542.92|538.82|543.18|539.08|544.6|540.5|542.51|538.41|626
1629224400000|2021-08-17 18:20:00|543.21|539.11|544.69|540.59|544.8|540.7|541.96|537.86|589
1629224700000|2021-08-17 18:25:00|544.75|540.65|543.8|539.7|544.85|540.75|542.88|538.78|531
1629225000000|2021-08-17 18:30:00|543.82|539.72|542.75|538.65|543.83|539.73|542.3|538.2|579
1629225300000|2021-08-17 18:35:00|542.74|538.64|538.82|534.72|542.76|538.66|538.62|534.52|648
1629225600000|2021-08-17 18:40:00|538.74|534.64|535.51|531.41|540.42|536.32|534.98|530.88|965
1629225900000|2021-08-17 18:45:00|535.5|531.4|536.65|532.55|538.65|534.55|535.5|531.4|883
1629226200000|2021-08-17 18:50:00|536.63|532.53|539.83|535.73|540.65|536.55|536.63|532.53|756
1629226500000|2021-08-17 18:55:00|539.63|535.53|538.45|534.35|542.5|538.4|537.72|533.62|861
1629226800000|2021-08-17 19:00:00|538.4|534.3|535.41|531.31|539.36|535.26|535.19|531.09|700
1629227100000|2021-08-17 19:05:00|535.39|531.29|534.62|530.52|536.56|532.46|533.11|529.01|805
1629227400000|2021-08-17 19:10:00|534.6|530.5|532.44|528.34|534.76|530.66|532.01|527.91|837
1629227700000|2021-08-17 19:15:00|532.43|528.33|529.72|525.62|532.8|528.7|529.72|525.62|920
1629228000000|2021-08-17 19:20:00|529.71|525.61|530.75|526.65|532.45|528.35|527.99|523.89|897
1629228300000|2021-08-17 19:25:00|530.79|526.69|532.69|528.59|533.41|529.31|530.64|526.54|871
1629228600000|2021-08-17 19:30:00|532.65|528.55|530.91|526.81|532.84|528.74|530.39|526.29|750
1629228900000|2021-08-17 19:35:00|530.9|526.8|531.29|527.19|531.44|527.34|529.82|525.72|643
1629229200000|2021-08-17 19:40:00|531.32|527.22|529.32|525.22|531.47|527.37|528.64|524.54|572
1629229500000|2021-08-17 19:45:00|529.34|525.24|529.91|525.81|530.93|526.83|528.38|524.28|627
1629229800000|2021-08-17 19:50:00|529.84|525.74|528.67|524.57|530.93|526.83|525.75|521.65|791
1629230100000|2021-08-17 19:55:00|528.73|524.63|530.36|526.26|532.19|528.09|526.9|522.8|972
1629230400000|2021-08-17 20:00:00|530.38|526.28|525.9|521.8|532.28|528.18|525.89|521.79|987
1629230700000|2021-08-17 20:05:00|525.86|521.76|526.86|522.76|527.55|523.45|524.2|520.1|925
1629231000000|2021-08-17 20:10:00|526.8|522.7|524.24|520.14|527.61|523.51|524|519.9|879
1629231300000|2021-08-17 20:15:00|524.15|520.05|518.42|514.32|524.26|520.16|516.75|512.65|923
1629231600000|2021-08-17 20:20:00|518.43|514.33|517.27|513.17|520.03|515.93|516.29|512.19|878
1629231900000|2021-08-17 20:25:00|517.24|513.14|514.68|510.58|517.91|513.81|512.36|508.26|869
1629232200000|2021-08-17 20:30:00|514.67|510.57|514.55|510.45|514.7|510.6|508.36|504.26|847
1629232500000|2021-08-17 20:35:00|514.56|510.46|518.06|513.96|518.79|514.69|513.82|509.72|756
1629232800000|2021-08-17 20:40:00|517.97|513.87|517.54|513.44|519.03|514.93|517.01|512.91|651
1629233100000|2021-08-17 20:45:00|517.53|513.43|521.04|516.94|521.31|517.21|516.88|512.78|691
1629233400000|2021-08-17 20:50:00|521.02|516.92|520.26|516.16|521.7|517.6|518.88|514.78|696
1629233700000|2021-08-17 20:55:00|520.25|516.15|521.25|517.15|521.42|517.32|519.7|515.6|705
1629234000000|2021-08-17 21:00:00|521.19|517.09|519.19|515.09|521.31|517.21|518.12|514.02|763
1629234300000|2021-08-17 21:05:00|519.24|515.14|516.62|512.52|519.35|515.25|516.3|512.2|741
1629234600000|2021-08-17 21:10:00|516.63|512.53|518.91|514.81|519.31|515.21|516.24|512.14|643
1629234900000|2021-08-17 21:15:00|518.9|514.8|516.1|512|519.08|514.98|515.78|511.68|503
1629235200000|2021-08-17 21:20:00|516.14|512.04|514.37|510.27|516.39|512.29|514.29|510.19|515
1629235500000|2021-08-17 21:25:00|514.34|510.24|515.8|511.7|515.83|511.73|513.15|509.05|545
1629235800000|2021-08-17 21:30:00|515.78|511.68|514.32|510.22|515.88|511.78|513.64|509.54|489
1629236100000|2021-08-17 21:35:00|514.3|510.2|518.39|514.29|518.4|514.3|514.29|510.19|501
1629236400000|2021-08-17 21:40:00|518.4|514.3|515.6|511.5|518.42|514.32|515.1|511|530
1629236700000|2021-08-17 21:45:00|515.61|511.51|518.54|514.44|518.54|514.44|515.61|511.51|362
1629237000000|2021-08-17 21:50:00|518.51|514.41|514.44|510.34|518.53|514.43|514.11|510.01|656
1629237300000|2021-08-17 21:55:00|514.46|510.36|513.29|509.19|514.48|510.38|511.66|507.56|594
1629237600000|2021-08-17 22:00:00|513.28|509.18|516.47|512.37|516.6|512.5|512.12|508.02|602
1629237900000|2021-08-17 22:05:00|516.49|512.39|512.46|508.36|516.61|512.51|512.38|508.28|725
1629238200000|2021-08-17 22:10:00|512.54|508.44|509.7|505.6|513.92|509.82|509.58|505.48|849
1629238500000|2021-08-17 22:15:00|509.66|505.56|512.35|508.25|513.21|509.11|509.3|505.2|848
1629238800000|2021-08-17 22:20:00|512.26|508.16|506.02|501.92|512.37|508.27|503.5|499.4|793
1629239100000|2021-08-17 22:25:00|506.1|502|508.97|504.87|508.97|504.87|502.98|498.88|736
1629239400000|2021-08-17 22:30:00|508.79|504.69|513.9|509.8|515.18|511.08|507.8|503.7|720
1629239700000|2021-08-17 22:35:00|513.91|509.81|513.17|509.07|514.45|510.35|512.24|508.14|807
1629240000000|2021-08-17 22:40:00|513.22|509.12|513.3|509.2|514.62|510.52|511.05|506.95|722
1629240300000|2021-08-17 22:45:00|513.38|509.28|515.69|511.59|516.03|511.93|510.98|506.88|705
1629240600000|2021-08-17 22:50:00|515.66|511.56|518|513.9|519.15|515.05|514.08|509.98|815
1629240900000|2021-08-17 22:55:00|517.95|513.85|519.65|515.55|519.75|515.65|515.82|511.72|569
1629241200000|2021-08-17 23:00:00|519.55|515.45|515.8|511.7|519.55|515.45|513.67|509.57|839
1629241500000|2021-08-17 23:05:00|515.81|511.71|513.28|509.18|516.12|512.02|512.52|508.42|704
1629241800000|2021-08-17 23:10:00|513.33|509.23|515.53|511.43|515.86|511.76|512.6|508.5|660
1629242100000|2021-08-17 23:15:00|515.52|511.42|513.23|509.13|515.52|511.42|512.2|508.1|658
1629242400000|2021-08-17 23:20:00|513.32|509.22|510.24|506.14|513.63|509.53|509.27|505.17|658
1629242700000|2021-08-17 23:25:00|510.38|506.28|513.38|509.28|513.5|509.4|509.46|505.36|731
1629243000000|2021-08-17 23:30:00|513.4|509.3|515.61|511.51|517.48|513.38|512.77|508.67|613
1629243300000|2021-08-17 23:35:00|515.59|511.49|513.47|509.37|516.73|512.63|513.39|509.29|778
1629243600000|2021-08-17 23:40:00|513.48|509.38|510.08|505.98|513.48|509.38|509.51|505.41|788
1629243900000|2021-08-17 23:45:00|510.07|505.97|510.44|506.34|512.33|508.23|509.69|505.59|829
1629244200000|2021-08-17 23:50:00|510.46|506.36|506.92|502.82|510.46|506.36|506.41|502.31|807
1629244500000|2021-08-17 23:55:00|506.93|502.83|508|503.9|508.72|504.62|506.3|502.2|765
1629244800000|2021-08-18 00:00:00|508.05|503.95|511.94|507.84|514.58|510.48|507.37|503.27|892
1629245100000|2021-08-18 00:05:00|512|507.9|505.39|501.29|512.17|508.07|505.38|501.28|953
1629245400000|2021-08-18 00:10:00|505.41|501.31|511.14|507.04|511.14|507.04|505.26|501.16|882
1629245700000|2021-08-18 00:15:00|511.11|507.01|514.59|510.49|514.66|510.56|509.85|505.75|918
1629246000000|2021-08-18 00:20:00|514.6|510.5|513.47|509.37|514.65|510.55|511.03|506.93|772
1629246300000|2021-08-18 00:25:00|513.46|509.36|510.45|506.35|514.01|509.91|509.98|505.88|693
1629246600000|2021-08-18 00:30:00|510.42|506.32|505.44|501.34|510.42|506.32|505.44|501.34|767
1629246900000|2021-08-18 00:35:00|505.34|501.24|501.08|496.98|506.81|502.71|499.99|495.89|884
1629247200000|2021-08-18 00:40:00|501.09|496.99|493.96|489.86|501.8|497.7|493.35|489.25|957
1629247500000|2021-08-18 00:45:00|494|489.9|499.36|495.26|499.69|495.59|491.51|487.41|910
1629247800000|2021-08-18 00:50:00|499.44|495.34|502.61|498.51|502.94|498.84|499.15|495.05|828
1629248100000|2021-08-18 00:55:00|502.66|498.56|502.5|498.4|502.9|498.8|499.76|495.66|843
1629248400000|2021-08-18 01:00:00|502.4|498.3|495.79|491.69|502.41|498.31|495.67|491.57|846
1629248700000|2021-08-18 01:05:00|495.81|491.71|493.69|489.59|498.81|494.71|492.66|488.56|861
1629249000000|2021-08-18 01:10:00|493.64|489.54|480.03|475.93|495.45|491.35|475.43|471.33|863
1629249300000|2021-08-18 01:15:00|480.1|476|488.3|484.2|488.74|484.64|476.44|472.34|743
1629249600000|2021-08-18 01:20:00|488.34|484.24|486.92|482.82|489.69|485.59|485.76|481.66|964
1629249900000|2021-08-18 01:25:00|486.9|482.8|489.88|485.78|491.15|487.05|486.76|482.66|882
1629250200000|2021-08-18 01:30:00|489.86|485.76|495.13|491.03|495.88|491.78|489.77|485.67|888
1629250500000|2021-08-18 01:35:00|495.09|490.99|496.44|492.34|497.02|492.92|492.84|488.74|927
1629250800000|2021-08-18 01:40:00|496.38|492.28|498.34|494.24|499.37|495.27|494.59|490.49|883
1629251100000|2021-08-18 01:45:00|498.4|494.3|495.71|491.61|499.5|495.4|495.33|491.23|843
1629251400000|2021-08-18 01:50:00|495.7|491.6|497.45|493.35|497.54|493.44|495.07|490.97|767
1629251700000|2021-08-18 01:55:00|497.48|493.38|501.82|497.72|501.95|497.85|497.45|493.35|916
1629252000000|2021-08-18 02:00:00|501.84|497.74|499|494.9|501.91|497.81|498.57|494.47|809
1629252300000|2021-08-18 02:05:00|498.95|494.85|500.9|496.8|501.29|497.19|497.93|493.83|754
1629252600000|2021-08-18 02:10:00|500.88|496.78|502.23|498.13|502.31|498.21|499.28|495.18|830
1629252900000|2021-08-18 02:15:00|502.2|498.1|502.29|498.19|502.75|498.65|500.59|496.49|793
1629253200000|2021-08-18 02:20:00|502.26|498.16|502.51|498.41|502.81|498.71|501.18|497.08|624
1629253500000|2021-08-18 02:25:00|502.5|498.4|498.75|494.65|502.85|498.75|498.19|494.09|701
1629253800000|2021-08-18 02:30:00|498.74|494.64|497.99|493.89|501.44|497.34|497.99|493.89|727
1629254100000|2021-08-18 02:35:00|497.96|493.86|495.54|491.44|499.65|495.55|492.08|487.98|810
1629254400000|2021-08-18 02:40:00|495.85|491.75|497.67|493.57|497.75|493.65|494.77|490.67|691
1629254700000|2021-08-18 02:45:00|497.66|493.56|494.74|490.64|499.71|495.61|494.74|490.64|639
1629255000000|2021-08-18 02:50:00|494.86|490.76|497.04|492.94|498.91|494.81|494.72|490.62|661
1629255300000|2021-08-18 02:55:00|497.09|492.99|497.86|493.76|499.89|495.79|497.02|492.92|769
1629255600000|2021-08-18 03:00:00|498.04|493.94|496.81|492.71|499.02|494.92|494.92|490.82|833
1629255900000|2021-08-18 03:05:00|496.77|492.67|493.89|489.79|497.46|493.36|493.74|489.64|724
1629256200000|2021-08-18 03:10:00|493.96|489.86|493.25|489.15|495.73|491.63|492.88|488.78|752
1629256500000|2021-08-18 03:15:00|493.2|489.1|495.47|491.37|495.52|491.42|492.58|488.48|777
1629256800000|2021-08-18 03:20:00|495.4|491.3|493|488.9|495.4|491.3|492.09|487.99|768
1629257100000|2021-08-18 03:25:00|492.95|488.85|491.47|487.37|495.03|490.93|491.2|487.1|829
1629257400000|2021-08-18 03:30:00|491.49|487.39|491.95|487.85|492.85|488.75|489.7|485.6|880
1629257700000|2021-08-18 03:35:00|491.91|487.81|494.26|490.16|495.49|491.39|491.36|487.26|764
1629258000000|2021-08-18 03:40:00|494.33|490.23|492.8|488.7|496.22|492.12|492.77|488.67|784
1629258300000|2021-08-18 03:45:00|492.71|488.61|496.5|492.4|497.65|493.55|492.68|488.58|671
1629258600000|2021-08-18 03:50:00|496.49|492.39|494.61|490.51|497.35|493.25|494.46|490.36|665
1629258900000|2021-08-18 03:55:00|494.58|490.48|500.61|496.51|500.66|496.56|493.66|489.56|825
1629259200000|2021-08-18 04:00:00|500.6|496.5|498.96|494.86|501.2|497.1|497.71|493.61|881
1629259500000|2021-08-18 04:05:00|498.94|494.84|501.91|497.81|502.35|498.25|497.25|493.15|903
1629259800000|2021-08-18 04:10:00|501.87|497.77|501.32|497.22|502.09|497.99|500.27|496.17|778
1629260100000|2021-08-18 04:15:00|501.37|497.27|500.44|496.34|501.55|497.45|498.88|494.78|739
1629260400000|2021-08-18 04:20:00|500.43|496.33|500.51|496.41|501.6|497.5|499.55|495.45|749
1629260700000|2021-08-18 04:25:00|500.48|496.38|498.85|494.75|500.52|496.42|498.39|494.29|715
1629261000000|2021-08-18 04:30:00|498.6|494.5|499.8|495.7|500.05|495.95|498.29|494.19|696
1629261300000|2021-08-18 04:35:00|499.79|495.69|498.26|494.16|499.82|495.72|498.26|494.16|558
1629261600000|2021-08-18 04:40:00|498.23|494.13|495.79|491.69|498.32|494.22|495.62|491.52|769
1629261900000|2021-08-18 04:45:00|495.81|491.71|495.91|491.81|496.44|492.34|494.68|490.58|695
1629262200000|2021-08-18 04:50:00|495.9|491.8|497.29|493.19|497.91|493.81|495.54|491.44|654
1629262500000|2021-08-18 04:55:00|497.25|493.15|499.54|495.44|499.59|495.49|496.46|492.36|621
1629262800000|2021-08-18 05:00:00|499.56|495.46|501.52|497.42|501.64|497.54|497.6|493.5|680
1629263100000|2021-08-18 05:05:00|501.49|497.39|502.94|498.84|504.53|500.43|500.68|496.58|730
1629263400000|2021-08-18 05:10:00|503.04|498.94|501.99|497.89|504.35|500.25|501.56|497.46|727
1629263700000|2021-08-18 05:15:00|501.96|497.86|503.82|499.72|504.55|500.45|501.47|497.37|714
1629264000000|2021-08-18 05:20:00|503.88|499.78|504.7|500.6|504.92|500.82|502.65|498.55|651
1629264300000|2021-08-18 05:25:00|504.73|500.63|504.96|500.86|505.64|501.54|503.13|499.03|790
1629264600000|2021-08-18 05:30:00|504.94|500.84|506.05|501.95|506.69|502.59|504.69|500.59|746
1629264900000|2021-08-18 05:35:00|506.08|501.98|506.05|501.95|506.54|502.44|504.55|500.45|765
1629265200000|2021-08-18 05:40:00|506.09|501.99|507.55|503.45|507.57|503.47|505.31|501.21|698
1629265500000|2021-08-18 05:45:00|507.56|503.46|507.65|503.55|507.89|503.79|506.36|502.26|769
1629265800000|2021-08-18 05:50:00|507.69|503.59|510.45|506.35|510.49|506.39|507.43|503.33|735
1629266100000|2021-08-18 05:55:00|510.46|506.36|509.41|505.31|510.5|506.4|507.95|503.85|819
1629266400000|2021-08-18 06:00:00|509.44|505.34|508.85|504.75|510.15|506.05|506.95|502.85|804
1629266700000|2021-08-18 06:05:00|508.86|504.76|506.84|502.74|508.97|504.87|506.26|502.16|680
1629267000000|2021-08-18 06:10:00|506.87|502.77|507.95|503.85|508.18|504.08|506.7|502.6|605
1629267300000|2021-08-18 06:15:00|507.94|503.84|508.76|504.66|509.95|505.85|507.47|503.37|697
1629267600000|2021-08-18 06:20:00|508.73|504.63|507.45|503.35|509.02|504.92|505.83|501.73|693
1629267900000|2021-08-18 06:25:00|507.46|503.36|505.31|501.21|508.17|504.07|504.6|500.5|706
1629268200000|2021-08-18 06:30:00|505.44|501.34|503.59|499.49|506.55|502.45|503.51|499.41|765
1629268500000|2021-08-18 06:35:00|503.62|499.52|504.02|499.92|505.75|501.65|503.52|499.42|756
1629268800000|2021-08-18 06:40:00|504|499.9|504.3|500.2|504.89|500.79|503.82|499.72|563
1629269100000|2021-08-18 06:45:00|504.26|500.16|506.44|502.34|507.01|502.91|504.26|500.16|625
1629269400000|2021-08-18 06:50:00|506.45|502.35|507.02|502.92|508.5|504.4|506.44|502.34|487
1629269700000|2021-08-18 06:55:00|506.99|502.89|506.36|502.26|507.91|503.81|506.22|502.12|548
1629270000000|2021-08-18 07:00:00|506.38|502.28|505.04|500.94|508.76|504.66|504.98|500.88|655
1629270300000|2021-08-18 07:05:00|505.05|500.95|506.15|502.05|506.85|502.75|504.32|500.22|676
1629270600000|2021-08-18 07:10:00|506.14|502.04|503.8|499.7|507.39|503.29|503.66|499.56|627
1629270900000|2021-08-18 07:15:00|503.72|499.62|501.43|497.33|504.81|500.71|501.1|497|716
1629271200000|2021-08-18 07:20:00|501.42|497.32|501.08|496.98|503.03|498.93|500.44|496.34|730
1629271500000|2021-08-18 07:25:00|501.09|496.99|500.92|496.82|502.97|498.87|500.87|496.77|637
1629271800000|2021-08-18 07:30:00|500.88|496.78|501.09|496.99|502.71|498.61|500.88|496.78|611
1629272100000|2021-08-18 07:35:00|501.11|497.01|502.3|498.2|502.51|498.41|500.86|496.76|484
1629272400000|2021-08-18 07:40:00|502.33|498.23|500.98|496.88|504.17|500.07|500.87|496.77|690
1629272700000|2021-08-18 07:45:00|500.99|496.89|500.7|496.6|502.12|498.02|499.79|495.69|790
1629273000000|2021-08-18 07:50:00|500.71|496.61|497.48|493.38|501.99|497.89|497.05|492.95|778
1629273300000|2021-08-18 07:55:00|497.46|493.36|498.96|494.86|499.67|495.57|497.46|493.36|716
1629273600000|2021-08-18 08:00:00|498.94|494.84|499.18|495.08|499.86|495.76|497.81|493.71|763
1629273900000|2021-08-18 08:05:00|499.25|495.15|498.5|494.4|500.49|496.39|498.21|494.11|774
1629274200000|2021-08-18 08:10:00|498.47|494.37|500|495.9|501.02|496.92|498.47|494.37|690
1629274500000|2021-08-18 08:15:00|500.01|495.91|501.85|497.75|502.21|498.11|499.9|495.8|641
1629274800000|2021-08-18 08:20:00|501.83|497.73|499.08|494.98|501.93|497.83|498.6|494.5|678
1629275100000|2021-08-18 08:25:00|499.1|495|497.2|493.1|500.44|496.34|497.2|493.1|694
1629275400000|2021-08-18 08:30:00|497.22|493.12|495.62|491.52|498.99|494.89|494.22|490.12|881
1629275700000|2021-08-18 08:35:00|495.74|491.64|498.25|494.15|498.45|494.35|495.72|491.62|767
1629276000000|2021-08-18 08:40:00|498.28|494.18|496.72|492.62|499.37|495.27|496.68|492.58|577
1629276300000|2021-08-18 08:45:00|496.68|492.58|498.22|494.12|499.87|495.77|496.63|492.53|659
1629276600000|2021-08-18 08:50:00|498.21|494.11|499.63|495.53|500.83|496.73|498.21|494.11|644
1629276900000|2021-08-18 08:55:00|499.62|495.52|501.65|497.55|502|497.9|499.5|495.4|593
1629277200000|2021-08-18 09:00:00|501.6|497.5|501.76|497.66|504.44|500.34|501.6|497.5|672
1629277500000|2021-08-18 09:05:00|501.8|497.7|499.46|495.36|501.95|497.85|499.4|495.3|658
1629277800000|2021-08-18 09:10:00|499.47|495.37|503.87|499.77|503.97|499.87|499.47|495.37|657
1629278100000|2021-08-18 09:15:00|503.78|499.68|504.07|499.97|504.73|500.63|501.6|497.5|728
1629278400000|2021-08-18 09:20:00|504.13|500.03|503.14|499.04|504.13|500.03|502.7|498.6|656
1629278700000|2021-08-18 09:25:00|503.06|498.96|501.92|497.82|503.8|499.7|501.92|497.82|533
1629279000000|2021-08-18 09:30:00|501.93|497.83|503.04|498.94|503.76|499.66|501.49|497.39|620
1629279300000|2021-08-18 09:35:00|503.09|498.99|503.63|499.53|503.85|499.75|502.71|498.61|544
1629279600000|2021-08-18 09:40:00|503.8|499.7|504.04|499.94|504.15|500.05|502.44|498.34|529
1629279900000|2021-08-18 09:45:00|503.93|499.83|505.31|501.21|506.1|502|503.93|499.83|620
1629280200000|2021-08-18 09:50:00|505.33|501.23|505.69|501.59|505.79|501.69|504.3|500.2|511
1629280500000|2021-08-18 09:55:00|505.72|501.62|504.4|500.3|506.19|502.09|503.7|499.6|495
1629280800000|2021-08-18 10:00:00|504.35|500.25|505.95|501.85|506.06|501.96|504.22|500.12|636
1629281100000|2021-08-18 10:05:00|505.94|501.84|505.75|501.65|506.8|502.7|505.45|501.35|631
1629281400000|2021-08-18 10:10:00|505.73|501.63|502.89|498.79|506.5|502.4|502.89|498.79|635
1629281700000|2021-08-18 10:15:00|503.06|498.96|499.65|495.55|504|499.9|499.48|495.38|722
1629282000000|2021-08-18 10:20:00|499.75|495.65|499.52|495.42|500.88|496.78|499.22|495.12|695
1629282300000|2021-08-18 10:25:00|499.49|495.39|497.52|493.42|500.87|496.77|497.14|493.04|715
1629282600000|2021-08-18 10:30:00|497.55|493.45|497.81|493.71|499.39|495.29|496.12|492.02|769
1629282900000|2021-08-18 10:35:00|497.8|493.7|498.46|494.36|500.79|496.69|497.71|493.61|803
1629283200000|2021-08-18 10:40:00|498.47|494.37|499.2|495.1|500.35|496.25|498.3|494.2|655
1629283500000|2021-08-18 10:45:00|499.12|495.02|499.25|495.15|502.3|498.2|499.12|495.02|682
1629283800000|2021-08-18 10:50:00|499.27|495.17|501.3|497.2|503.68|499.58|499.27|495.17|763
1629284100000|2021-08-18 10:55:00|501.28|497.18|498.05|493.95|502.77|498.67|497.78|493.68|692
1629284400000|2021-08-18 11:00:00|498.1|494|501.57|497.47|501.94|497.84|498.1|494|661
1629284700000|2021-08-18 11:05:00|501.55|497.45|500.85|496.75|503.15|499.05|500.78|496.68|750
1629285000000|2021-08-18 11:10:00|500.83|496.73|498.45|494.35|501.32|497.22|498.2|494.1|669
1629285300000|2021-08-18 11:15:00|498.4|494.3|500.6|496.5|501.11|497.01|498.19|494.09|677
1629285600000|2021-08-18 11:20:00|500.63|496.53|496.51|492.41|501.65|497.55|496.51|492.41|669
1629285900000|2021-08-18 11:25:00|496.8|492.7|494.28|490.18|497.4|493.3|494.25|490.15|834
1629286200000|2021-08-18 11:30:00|494.25|490.15|493.6|489.5|496|491.9|493.01|488.91|872
1629286500000|2021-08-18 11:35:00|493.55|489.45|492.1|488|494.44|490.34|490.62|486.52|939
1629286800000|2021-08-18 11:40:00|492.09|487.99|490.9|486.8|494.41|490.31|489.9|485.8|848
1629287100000|2021-08-18 11:45:00|490.93|486.83|487.49|483.39|491.5|487.4|486.63|482.53|891
1629287400000|2021-08-18 11:50:00|487.5|483.4|488.86|484.76|490.41|486.31|487.48|483.38|809
1629287700000|2021-08-18 11:55:00|488.96|484.86|489.31|485.21|491.4|487.3|488.33|484.23|762
1629288000000|2021-08-18 12:00:00|489.32|485.22|492.34|488.24|493.54|489.44|489.32|485.22|891
1629288300000|2021-08-18 12:05:00|492.37|488.27|489.79|485.69|492.42|488.32|489.6|485.5|794
1629288600000|2021-08-18 12:10:00|489.8|485.7|489.62|485.52|492.86|488.76|489.54|485.44|778
1629288900000|2021-08-18 12:15:00|489.61|485.51|489.83|485.73|492.1|488|487.58|483.48|838
1629289200000|2021-08-18 12:20:00|489.85|485.75|493.17|489.07|493.41|489.31|489.6|485.5|753
1629289500000|2021-08-18 12:25:00|493.19|489.09|494.66|490.56|496.58|492.48|492.89|488.79|853
1629289800000|2021-08-18 12:30:00|494.54|490.44|493.21|489.11|495.99|491.89|493|488.9|767
1629290100000|2021-08-18 12:35:00|493.24|489.14|493.06|488.96|495.54|491.44|492.9|488.8|726
1629290400000|2021-08-18 12:40:00|493.09|488.99|493.93|489.83|495.49|491.39|493|488.9|661
1629290700000|2021-08-18 12:45:00|493.91|489.81|495.26|491.16|496.07|491.97|493.75|489.65|660
1629291000000|2021-08-18 12:50:00|495.27|491.17|496.89|492.79|497.57|493.47|495.27|491.17|680
1629291300000|2021-08-18 12:55:00|496.68|492.58|496.9|492.8|497.46|493.36|496.36|492.26|665
1629291600000|2021-08-18 13:00:00|496.89|492.79|499.48|495.38|499.58|495.48|496.89|492.79|786
1629291900000|2021-08-18 13:05:00|499.5|495.4|499.71|495.61|500.94|496.84|499.27|495.17|806
1629292200000|2021-08-18 13:10:00|499.67|495.57|499.36|495.26|500.39|496.29|499.08|494.98|583
1629292500000|2021-08-18 13:15:00|499.37|495.27|500.95|496.85|501.39|497.29|499.37|495.27|700
1629292800000|2021-08-18 13:20:00|500.96|496.86|501.3|497.2|501.92|497.82|500.71|496.61|612
1629293100000|2021-08-18 13:25:00|501.33|497.23|500.98|496.88|502.38|498.28|500.98|496.88|651
1629293400000|2021-08-18 13:30:00|500.96|496.86|498.94|494.84|502.09|497.99|498.52|494.42|645
1629293700000|2021-08-18 13:35:00|498.92|494.82|498.91|494.81|500.46|496.36|498.59|494.49|593
1629294000000|2021-08-18 13:40:00|498.94|494.84|498.35|494.25|499.65|495.55|497.76|493.66|527
1629294300000|2021-08-18 13:45:00|498.31|494.21|497.22|493.12|499.72|495.62|496.9|492.8|668
1629294600000|2021-08-18 13:50:00|497.23|493.13|498.75|494.65|499.47|495.37|497.16|493.06|650
1629294900000|2021-08-18 13:55:00|498.74|494.64|499.4|495.3|500.45|496.35|498.73|494.63|666
1629295200000|2021-08-18 14:00:00|499.32|495.22|501.75|497.65|501.91|497.81|499.19|495.09|672
1629295500000|2021-08-18 14:05:00|501.64|497.54|499.69|495.59|501.85|497.75|499.16|495.06|528
1629295800000|2021-08-18 14:10:00|499.76|495.66|500.39|496.29|501.65|497.55|499.76|495.66|556
1629296100000|2021-08-18 14:15:00|500.41|496.31|502.37|498.27|502.55|498.45|500.37|496.27|630
1629296400000|2021-08-18 14:20:00|502.38|498.28|500.77|496.67|502.38|498.28|500.29|496.19|602
1629296700000|2021-08-18 14:25:00|500.71|496.61|501.42|497.32|502.02|497.92|500.45|496.35|493
1629297000000|2021-08-18 14:30:00|501.41|497.31|499.51|495.41|502.06|497.96|499.5|495.4|524
1629297300000|2021-08-18 14:35:00|499.55|495.45|502.08|497.98|502.08|497.98|499.02|494.92|605
1629297600000|2021-08-18 14:40:00|502.11|498.01|500.63|496.53|502.36|498.26|500.28|496.18|591
1629297900000|2021-08-18 14:45:00|500.6|496.5|500.22|496.12|501.29|497.19|500|495.9|559
1629298200000|2021-08-18 14:50:00|500.26|496.16|501.5|497.4|501.51|497.41|500.22|496.12|531
1629298500000|2021-08-18 14:55:00|501.49|497.39|501.9|497.8|503.38|499.28|500.76|496.66|754
1629298800000|2021-08-18 15:00:00|501.88|497.78|500.17|496.07|502.97|498.87|500.17|496.07|693
1629299100000|2021-08-18 15:05:00|500.15|496.05|498.9|494.8|500.56|496.46|498.75|494.65|668
1629299400000|2021-08-18 15:10:00|498.86|494.76|498.06|493.96|500.19|496.09|497.84|493.74|717
1629299700000|2021-08-18 15:15:00|498.08|493.98|495.42|491.32|499.49|495.39|494.75|490.65|613
1629300000000|2021-08-18 15:20:00|495.43|491.33|495.29|491.19|497.41|493.31|495.27|491.17|631
1629300300000|2021-08-18 15:25:00|495.28|491.18|495.26|491.16|496.22|492.12|494.62|490.52|554
1629300600000|2021-08-18 15:30:00|495.27|491.17|497.29|493.19|497.47|493.37|494.55|490.45|649
1629300900000|2021-08-18 15:35:00|497.25|493.15|499.69|495.59|500.04|495.94|497.12|493.02|711
1629301200000|2021-08-18 15:40:00|499.64|495.54|500.97|496.87|501.58|497.48|499.5|495.4|326
1629301500000|2021-08-18 15:45:00|500.93|496.83|506.19|502.09|507.88|503.78|500.93|496.83|800
1629301800000|2021-08-18 15:50:00|506.15|502.05|510.49|506.39|511.2|507.1|505.43|501.33|848
1629302100000|2021-08-18 15:55:00|510.48|506.38|511.04|506.94|511.69|507.59|508.98|504.88|746
1629302400000|2021-08-18 16:00:00|511.05|506.95|511.05|506.95|511.73|507.63|509.29|505.19|766
1629302700000|2021-08-18 16:05:00|511.1|507|513.64|509.54|516.12|512.02|511.1|507|831
1629303000000|2021-08-18 16:10:00|513.59|509.49|510.4|506.3|513.6|509.5|509.6|505.5|754
1629303300000|2021-08-18 16:15:00|510.45|506.35|508.03|503.93|511.46|507.36|507.66|503.56|715
1629303600000|2021-08-18 16:20:00|508.04|503.94|509.78|505.68|510.94|506.84|508.04|503.94|718
1629303900000|2021-08-18 16:25:00|509.79|505.69|509.84|505.74|510.08|505.98|509.01|504.91|658
1629304200000|2021-08-18 16:30:00|509.83|505.73|511.75|507.65|512.24|508.14|509.83|505.73|585
1629304500000|2021-08-18 16:35:00|511.63|507.53|512.3|508.2|512.4|508.3|510.29|506.19|708
1629304800000|2021-08-18 16:40:00|512.29|508.19|512.26|508.16|512.4|508.3|510.94|506.84|648
1629305100000|2021-08-18 16:45:00|512.29|508.19|513.86|509.76|515.14|511.04|510.72|506.62|700
1629305400000|2021-08-18 16:50:00|513.87|509.77|515.55|511.45|515.84|511.74|513.48|509.38|834
1629305700000|2021-08-18 16:55:00|515.5|511.4|515.86|511.76|516.14|512.04|514.2|510.1|690
1629306000000|2021-08-18 17:00:00|515.96|511.86|514.83|510.73|516.48|512.38|514.4|510.3|766
1629306300000|2021-08-18 17:05:00|515.04|510.94|514.39|510.29|515.15|511.05|512.78|508.68|675
1629306600000|2021-08-18 17:10:00|514.41|510.31|516.74|512.64|517.38|513.28|514.04|509.94|648
1629306900000|2021-08-18 17:15:00|516.85|512.75|516.52|512.42|517.01|512.91|514.92|510.82|629
1629307200000|2021-08-18 17:20:00|516.5|512.4|516.39|512.29|517.26|513.16|515.01|510.91|642
1629307500000|2021-08-18 17:25:00|516.35|512.25|517.09|512.99|519.63|515.53|516.35|512.25|809
1629307800000|2021-08-18 17:30:00|517.1|513|514.93|510.83|517.1|513|514.61|510.51|651
1629308100000|2021-08-18 17:35:00|514.92|510.82|514.59|510.49|515.91|511.81|514.27|510.17|587
1629308400000|2021-08-18 17:40:00|514.62|510.52|513.89|509.79|515.25|511.15|513.54|509.44|638
1629308700000|2021-08-18 17:45:00|513.83|509.73|515.21|511.11|515.7|511.6|513.82|509.72|573
1629309000000|2021-08-18 17:50:00|515.2|511.1|514.63|510.53|515.95|511.85|514.63|510.53|559
1629309300000|2021-08-18 17:55:00|514.65|510.55|515.4|511.3|515.96|511.86|514.5|510.4|627
1629309600000|2021-08-18 18:00:00|515.41|511.31|518.27|514.17|518.27|514.17|514.46|510.36|666
1629309900000|2021-08-18 18:05:00|518.28|514.18|515.87|511.77|518.61|514.51|515.2|511.1|698
1629310200000|2021-08-18 18:10:00|515.84|511.74|510.32|506.22|515.84|511.74|509.29|505.19|828
1629310500000|2021-08-18 18:15:00|510.34|506.24|508.43|504.33|511.9|507.8|508.42|504.32|702
1629310800000|2021-08-18 18:20:00|508.47|504.37|507.15|503.05|508.68|504.58|505.45|501.35|799
1629311100000|2021-08-18 18:25:00|507.13|503.03|507.8|503.7|509.26|505.16|507.11|503.01|570
1629311400000|2021-08-18 18:30:00|507.81|503.71|510.55|506.45|510.7|506.6|507.62|503.52|593
1629311700000|2021-08-18 18:35:00|510.49|506.39|510.03|505.93|512.04|507.94|509.93|505.83|662
1629312000000|2021-08-18 18:40:00|510.1|506|508.38|504.28|511.18|507.08|508.38|504.28|540
1629312300000|2021-08-18 18:45:00|508.41|504.31|508.11|504.01|509.93|505.83|508.06|503.96|695
1629312600000|2021-08-18 18:50:00|508.1|504|508|503.9|509.45|505.35|507.92|503.82|658
1629312900000|2021-08-18 18:55:00|508.01|503.91|506.43|502.33|508.7|504.6|505.72|501.62|671
1629313200000|2021-08-18 19:00:00|506.42|502.32|508.36|504.26|510.24|506.14|505.96|501.86|660
1629313500000|2021-08-18 19:05:00|508.37|504.27|507.7|503.6|509.41|505.31|507.12|503.02|476
1629313800000|2021-08-18 19:10:00|507.75|503.65|505.75|501.65|508.64|504.54|505.69|501.59|489
1629314100000|2021-08-18 19:15:00|505.6|501.5|502.69|498.59|507.74|503.64|502.6|498.5|832
1629314400000|2021-08-18 19:20:00|502.76|498.66|501.47|497.37|503.74|499.64|500.84|496.74|847
1629314700000|2021-08-18 19:25:00|501.54|497.44|501.06|496.96|502.27|498.17|500.55|496.45|730
1629315000000|2021-08-18 19:30:00|501.15|497.05|497.42|493.32|502.02|497.92|497.26|493.16|801
1629315300000|2021-08-18 19:35:00|497.43|493.33|497.39|493.29|499.98|495.88|497.29|493.19|838
1629315600000|2021-08-18 19:40:00|497.34|493.24|496.89|492.79|498.66|494.56|496.86|492.76|708
1629315900000|2021-08-18 19:45:00|496.91|492.81|497.4|493.3|498.82|494.72|495.9|491.8|777
1629316200000|2021-08-18 19:50:00|497.43|493.33|494.64|490.54|497.53|493.43|494.25|490.15|732
1629316500000|2021-08-18 19:55:00|494.63|490.53|494.35|490.25|495.44|491.34|492.94|488.84|787
1629316800000|2021-08-18 20:00:00|494.34|490.24|495.07|490.97|497.89|493.79|493.89|489.79|806
1629317100000|2021-08-18 20:05:00|495.1|491|496.15|492.05|496.19|492.09|493.89|489.79|570
1629317400000|2021-08-18 20:10:00|496.16|492.06|497.92|493.82|499.11|495.01|495.62|491.52|669
1629317700000|2021-08-18 20:15:00|497.93|493.83|496.95|492.85|498.05|493.95|496.84|492.74|528
1629318000000|2021-08-18 20:20:00|496.92|492.82|497.45|493.35|497.48|493.38|494.59|490.49|580
1629318300000|2021-08-18 20:25:00|497.43|493.33|495.64|491.54|497.45|493.35|495.01|490.91|635
1629318600000|2021-08-18 20:30:00|495.66|491.56|494.83|490.73|495.69|491.59|493.59|489.49|593
1629318900000|2021-08-18 20:35:00|494.84|490.74|492.77|488.67|495.43|491.33|492.38|488.28|621
1629319200000|2021-08-18 20:40:00|492.78|488.68|491.35|487.25|493.75|489.65|490.9|486.8|688
1629319500000|2021-08-18 20:45:00|491.34|487.24|489.28|485.18|491.43|487.33|488.45|484.35|534
1629319800000|2021-08-18 20:50:00|489.29|485.19|489.71|485.61|490.34|486.24|488.5|484.4|488
1629320100000|2021-08-18 20:55:00|489.7|485.6|487.86|483.76|490.37|486.27|487.69|483.59|743
1629320400000|2021-08-18 21:00:00|487.92|483.82|490.32|486.22|490.79|486.69|483.28|479.18|875
1629320700000|2021-08-18 21:05:00|490.69|486.59|490.24|486.14|492.02|487.92|488.87|484.77|695
1629321000000|2021-08-18 21:10:00|490.26|486.16|490.38|486.28|490.41|486.31|487.95|483.85|654
1629321300000|2021-08-18 21:15:00|490.37|486.27|489.41|485.31|490.44|486.34|487.75|483.65|527
1629321600000|2021-08-18 21:20:00|489.42|485.32|489.05|484.95|489.42|485.32|487.77|483.67|490
1629321900000|2021-08-18 21:25:00|488.95|484.85|490.56|486.46|490.56|486.46|488.05|483.95|461
1629322200000|2021-08-18 21:30:00|490.5|486.4|489.44|485.34|490.61|486.51|489.31|485.21|331
1629322500000|2021-08-18 21:35:00|489.4|485.3|488.6|484.5|489.89|485.79|488.23|484.13|323
1629322800000|2021-08-18 21:40:00|488.68|484.58|489.43|485.33|489.83|485.73|487.79|483.69|474
1629323100000|2021-08-18 21:45:00|489.41|485.31|491.91|487.81|493.8|489.7|489.41|485.31|652
1629323400000|2021-08-18 21:50:00|491.92|487.82|491.03|486.93|491.98|487.88|490.23|486.13|438
1629323700000|2021-08-18 21:55:00|491.04|486.94|490.83|486.73|491.4|487.3|490.06|485.96|390
1629324000000|2021-08-18 22:00:00|490.78|486.68|492.51|488.41|492.78|488.68|489.27|485.17|633
1629324300000|2021-08-18 22:05:00|492.52|488.42|493.27|489.17|493.43|489.33|490.51|486.41|680
1629324600000|2021-08-18 22:10:00|493.15|489.05|495.75|491.65|495.76|491.66|492.42|488.32|493
1629324900000|2021-08-18 22:15:00|495.72|491.62|495.18|491.08|496.67|492.57|494.4|490.3|369
1629325200000|2021-08-18 22:20:00|495.2|491.1|497.76|493.66|498.26|494.16|494.3|490.2|555
1629325500000|2021-08-18 22:25:00|497.79|493.69|498.15|494.05|498.27|494.17|496.4|492.3|710
1629325800000|2021-08-18 22:30:00|498.1|494|497.63|493.53|498.1|494|496.36|492.26|693
1629326100000|2021-08-18 22:35:00|497.61|493.51|497.73|493.63|497.73|493.63|496.25|492.15|496
1629326400000|2021-08-18 22:40:00|497.71|493.61|498.66|494.56|498.72|494.62|496.64|492.54|540
1629326700000|2021-08-18 22:45:00|498.69|494.59|499.38|495.28|499.4|495.3|497.49|493.39|529
1629327000000|2021-08-18 22:50:00|499.4|495.3|500.95|496.85|501.01|496.91|498.93|494.83|489
1629327300000|2021-08-18 22:55:00|500.94|496.84|501.7|497.6|502.24|498.14|500.41|496.31|545
1629327600000|2021-08-18 23:00:00|501.71|497.61|504.34|500.24|504.5|500.4|501|496.9|570
1629327900000|2021-08-18 23:05:00|504.35|500.25|504.03|499.93|505.1|501|503.22|499.12|510
1629328200000|2021-08-18 23:10:00|504.04|499.94|504.93|500.83|505.34|501.24|503|498.9|594
1629328500000|2021-08-18 23:15:00|504.92|500.82|505.07|500.97|505.31|501.21|503.88|499.78|458
1629328800000|2021-08-18 23:20:00|505.08|500.98|505.09|500.99|506.14|502.04|504.79|500.69|430
1629329100000|2021-08-18 23:25:00|505.1|501|506.63|502.53|506.92|502.82|504.47|500.37|454
1629329400000|2021-08-18 23:30:00|506.6|502.5|510.72|506.62|511.23|507.13|505.79|501.69|705
1629329700000|2021-08-18 23:35:00|510.73|506.63|507.52|503.42|510.82|506.72|507.39|503.29|691
1629330000000|2021-08-18 23:40:00|507.54|503.44|506.39|502.29|508.6|504.5|506.23|502.13|699
1629330300000|2021-08-18 23:45:00|506.42|502.32|505.7|501.6|507.7|503.6|505.7|501.6|691
1629330600000|2021-08-18 23:50:00|505.75|501.65|502.77|498.67|506.2|502.1|501.97|497.87|629
1629330900000|2021-08-18 23:55:00|502.79|498.69|500.04|495.94|503.8|499.7|499.75|495.65|818
1629331200000|2021-08-19 00:00:00|500.1|496|503.1|499|504.19|500.09|499.57|495.47|850
1629331500000|2021-08-19 00:05:00|503.31|499.21|502.48|498.38|505.03|500.93|502.48|498.38|811
1629331800000|2021-08-19 00:10:00|502.45|498.35|494.98|490.88|503.45|499.35|494.44|490.34|760
1629332100000|2021-08-19 00:15:00|495.03|490.93|495.1|491|495.98|491.88|492.91|488.81|752
1629332400000|2021-08-19 00:20:00|495.14|491.04|498.36|494.26|498.99|494.89|494.35|490.25|849
1629332700000|2021-08-19 00:25:00|498.34|494.24|497.72|493.62|499.6|495.5|496.48|492.38|836
1629333000000|2021-08-19 00:30:00|497.64|493.54|496.57|492.47|499.52|495.42|495.44|491.34|864
1629333300000|2021-08-19 00:35:00|496.66|492.56|496.77|492.67|498.23|494.13|495.2|491.1|910
1629333600000|2021-08-19 00:40:00|496.81|492.71|500.05|495.95|500.33|496.23|496.75|492.65|770
1629333900000|2021-08-19 00:45:00|500.09|495.99|501.98|497.88|502.02|497.92|499.79|495.69|710
1629334200000|2021-08-19 00:50:00|502|497.9|503.51|499.41|504.37|500.27|501.7|497.6|717
1629334500000|2021-08-19 00:55:00|503.41|499.31|505.49|501.39|506.05|501.95|502.91|498.81|769
1629334800000|2021-08-19 01:00:00|505.51|501.41|502.51|498.41|505.51|501.41|502.48|498.38|792
1629335100000|2021-08-19 01:05:00|502.54|498.44|502.3|498.2|503.74|499.64|501.58|497.48|703
1629335400000|2021-08-19 01:10:00|502.33|498.23|504.23|500.13|504.26|500.16|501.29|497.19|681
1629335700000|2021-08-19 01:15:00|504.28|500.18|504.42|500.32|504.52|500.42|502.94|498.84|673
1629336000000|2021-08-19 01:20:00|504.46|500.36|504.96|500.86|505.1|501|503.5|499.4|599
1629336300000|2021-08-19 01:25:00|504.94|500.84|506.82|502.72|506.89|502.79|503.85|499.75|658
1629336600000|2021-08-19 01:30:00|506.74|502.64|506.99|502.89|507.29|503.19|505.45|501.35|653
1629336900000|2021-08-19 01:35:00|507.04|502.94|507.32|503.22|507.4|503.3|505.49|501.39|606
1629337200000|2021-08-19 01:40:00|507.34|503.24|507.8|503.7|508.46|504.36|506.87|502.77|504
1629337500000|2021-08-19 01:45:00|507.53|503.43|506.49|502.39|507.53|503.43|506.02|501.92|49
1629337800000|2021-08-19 01:50:00|506.54|502.44|504.83|500.73|506.58|502.48|504.05|499.95|517
1629338100000|2021-08-19 01:55:00|504.82|500.72|503.52|499.42|504.82|500.72|502.75|498.65|648
1629338400000|2021-08-19 02:00:00|503.5|499.4|500.61|496.51|503.5|499.4|499.67|495.57|685
1629338700000|2021-08-19 02:05:00|500.67|496.57|501.82|497.72|502.11|498.01|499.63|495.53|669
1629339000000|2021-08-19 02:10:00|501.86|497.76|500.16|496.06|502.27|498.17|500.13|496.03|719
1629339300000|2021-08-19 02:15:00|500.18|496.08|500.39|496.29|501.26|497.16|498.99|494.89|668
1629339600000|2021-08-19 02:20:00|500.43|496.33|497.95|493.85|500.53|496.43|497.95|493.85|638
1629339900000|2021-08-19 02:25:00|497.99|493.89|498.07|493.97|498.37|494.27|496.18|492.08|804
1629340200000|2021-08-19 02:30:00|498.06|493.96|499.38|495.28|499.42|495.32|497.24|493.14|590
1629340500000|2021-08-19 02:35:00|499.31|495.21|502.23|498.13|502.93|498.83|498.74|494.64|716
1629340800000|2021-08-19 02:40:00|502.25|498.15|498.26|494.16|502.25|498.15|498.09|493.99|600
1629341100000|2021-08-19 02:45:00|498.25|494.15|500.21|496.11|500.46|496.36|497.9|493.8|524
1629341400000|2021-08-19 02:50:00|500.22|496.12|500.19|496.09|500.49|496.39|498.94|494.84|596
1629341700000|2021-08-19 02:55:00|500.25|496.15|497.1|493|500.47|496.37|497.1|493|526
1629342000000|2021-08-19 03:00:00|497.15|493.05|495.6|491.5|497.15|493.05|494.55|490.45|564
1629342300000|2021-08-19 03:05:00|495.57|491.47|491.94|487.84|495.57|491.47|491.65|487.55|772
1629342600000|2021-08-19 03:10:00|491.92|487.82|491.43|487.33|492.72|488.62|489.47|485.37|813
1629342900000|2021-08-19 03:15:00|491.45|487.35|491.5|487.4|492.74|488.64|490.19|486.09|715
1629343200000|2021-08-19 03:20:00|491.51|487.41|489.96|485.86|493.11|489.01|489.84|485.74|848
1629343500000|2021-08-19 03:25:00|490|485.9|488.56|484.46|491.15|487.05|488.49|484.39|769
1629343800000|2021-08-19 03:30:00|488.6|484.5|490.76|486.66|491.45|487.35|487.53|483.43|826
1629344100000|2021-08-19 03:35:00|490.75|486.65|490.52|486.42|492.24|488.14|490.2|486.1|745
1629344400000|2021-08-19 03:40:00|490.53|486.43|489.95|485.85|490.77|486.67|488.2|484.1|637
1629344700000|2021-08-19 03:45:00|489.96|485.86|490.86|486.76|492.86|488.76|489.89|485.79|659
1629345000000|2021-08-19 03:50:00|490.87|486.77|492.78|488.68|493.12|489.02|489.68|485.58|665
1629345300000|2021-08-19 03:55:00|492.83|488.73|489.22|485.12|492.83|488.73|489.12|485.02|707
1629345600000|2021-08-19 04:00:00|489.2|485.1|490.44|486.34|491.16|487.06|485.76|481.66|830
1629345900000|2021-08-19 04:05:00|490.39|486.29|492.03|487.93|492.44|488.34|488.25|484.15|805
1629346200000|2021-08-19 04:10:00|492.05|487.95|489.41|485.31|492.13|488.03|488.51|484.41|763
1629346500000|2021-08-19 04:15:00|489.36|485.26|490.09|485.99|490.27|486.17|486.8|482.7|696
1629346800000|2021-08-19 04:20:00|490.24|486.14|491.85|487.75|493.2|489.1|489.72|485.62|783
1629347100000|2021-08-19 04:25:00|491.82|487.72|493.39|489.29|494.32|490.22|490.76|486.66|778
1629347400000|2021-08-19 04:30:00|493.42|489.32|492.65|488.55|493.56|489.46|492.26|488.16|664
1629347700000|2021-08-19 04:35:00|492.6|488.5|493.25|489.15|493.34|489.24|490.9|486.8|667
1629348000000|2021-08-19 04:40:00|493.26|489.16|493.52|489.42|493.65|489.55|491.93|487.83|496
1629348300000|2021-08-19 04:45:00|493.46|489.36|492.64|488.54|493.48|489.38|491.39|487.29|517
1629348600000|2021-08-19 04:50:00|492.62|488.52|492.65|488.55|493.02|488.92|491.82|487.72|583
1629348900000|2021-08-19 04:55:00|492.61|488.51|491.08|486.98|492.64|488.54|490.58|486.48|535
1629349200000|2021-08-19 05:00:00|491.11|487.01|491.38|487.28|491.66|487.56|487.86|483.76|749
1629349500000|2021-08-19 05:05:00|491.39|487.29|489.35|485.25|491.5|487.4|487.86|483.76|656
1629349800000|2021-08-19 05:10:00|489.27|485.17|488.47|484.37|490.27|486.17|487.25|483.15|740
1629350100000|2021-08-19 05:15:00|488.41|484.31|489.65|485.55|490.66|486.56|487.81|483.71|710
1629350400000|2021-08-19 05:20:00|489.62|485.52|494.25|490.15|494.8|490.7|489.28|485.18|661
1629350700000|2021-08-19 05:25:00|494.24|490.14|494.44|490.34|495.33|491.23|493.23|489.13|672
1629351000000|2021-08-19 05:30:00|494.4|490.3|494.97|490.87|495.37|491.27|493.77|489.67|745
1629351300000|2021-08-19 05:35:00|494.99|490.89|494.83|490.73|495.45|491.35|493.97|489.87|593
1629351600000|2021-08-19 05:40:00|494.9|490.8|500.93|496.83|501.14|497.04|494.27|490.17|629
1629351900000|2021-08-19 05:45:00|500.87|496.77|504.95|500.85|505.2|501.1|500.47|496.37|700
1629352200000|2021-08-19 05:50:00|504.98|500.88|504.4|500.3|506.52|502.42|503.09|498.99|811
1629352500000|2021-08-19 05:55:00|504.27|500.17|498.78|494.68|504.35|500.25|498.58|494.48|578
1629352800000|2021-08-19 06:00:00|498.9|494.8|492|487.9|499.45|495.35|491.97|487.87|805
1629353100000|2021-08-19 06:05:00|492.05|487.95|487.73|483.63|492.67|488.57|487.55|483.45|913
1629353400000|2021-08-19 06:10:00|487.71|483.61|488.27|484.17|488.9|484.8|485.36|481.26|894
1629353700000|2021-08-19 06:15:00|488.25|484.15|490.57|486.47|491.31|487.21|487.21|483.11|816
1629354000000|2021-08-19 06:20:00|490.58|486.48|488.62|484.52|491.12|487.02|488.62|484.52|558
1629354300000|2021-08-19 06:25:00|488.61|484.51|490.23|486.13|490.7|486.6|488.3|484.2|378
1629354600000|2021-08-19 06:30:00|490.35|486.25|492.16|488.06|492.5|488.4|489.28|485.18|350
1629354900000|2021-08-19 06:35:00|492.17|488.07|493.12|489.02|495.01|490.91|492.15|488.05|425
1629355200000|2021-08-19 06:40:00|493.16|489.06|492.65|488.55|494.42|490.32|491.57|487.47|409
1629355500000|2021-08-19 06:45:00|492.57|488.47|491.83|487.73|493.56|489.46|491.45|487.35|612
1629355800000|2021-08-19 06:50:00|491.85|487.75|495.34|491.24|496.6|492.5|491.4|487.3|695
1629356100000|2021-08-19 06:55:00|495.31|491.21|494.48|490.38|495.59|491.49|493.99|489.89|603
1629356400000|2021-08-19 07:00:00|494.5|490.4|496.54|492.44|497.41|493.31|493.75|489.65|628
1629356700000|2021-08-19 07:05:00|496.55|492.45|497.1|493|497.2|493.1|496.22|492.12|458
1629357000000|2021-08-19 07:10:00|497.06|492.96|498.45|494.35|498.45|494.35|495.98|491.88|411
1629357300000|2021-08-19 07:15:00|498.46|494.36|496.34|492.24|498.65|494.55|496.19|492.09|624
1629357600000|2021-08-19 07:20:00|496.36|492.26|497.1|493|497.78|493.68|494.84|490.74|530
1629357900000|2021-08-19 07:25:00|497.09|492.99|495.01|490.91|497.3|493.2|495.01|490.91|265
1629358200000|2021-08-19 07:30:00|495.02|490.92|492.37|488.27|495.12|491.02|492.04|487.94|628
1629358500000|2021-08-19 07:35:00|492.39|488.29|492.43|488.33|492.64|488.54|491.29|487.19|650
1629358800000|2021-08-19 07:40:00|492.38|488.28|493.33|489.23|494.89|490.79|491.96|487.86|666
1629359100000|2021-08-19 07:45:00|493.32|489.22|489.6|485.5|494.4|490.3|489.54|485.44|668
1629359400000|2021-08-19 07:50:00|489.58|485.48|489.74|485.64|490.72|486.62|488.87|484.77|716
1629359700000|2021-08-19 07:55:00|489.7|485.6|494.86|490.76|494.86|490.76|489.7|485.6|866
1629360000000|2021-08-19 08:00:00|494.87|490.77|498.29|494.19|499.42|495.32|494.87|490.77|874
1629360300000|2021-08-19 08:05:00|498.28|494.18|496.89|492.79|499.12|495.02|496.89|492.79|769
1629360600000|2021-08-19 08:10:00|497|492.9|494.26|490.16|497.25|493.15|492.94|488.84|841
1629360900000|2021-08-19 08:15:00|494.3|490.2|493.92|489.82|495.63|491.53|492.6|488.5|875
1629361200000|2021-08-19 08:20:00|493.9|489.8|497.16|493.06|497.54|493.44|493.7|489.6|718
1629361500000|2021-08-19 08:25:00|497.14|493.04|497.65|493.55|499.37|495.27|497.14|493.04|771
1629361800000|2021-08-19 08:30:00|497.67|493.57|498.72|494.62|498.72|494.62|496.74|492.64|768
1629362100000|2021-08-19 08:35:00|498.7|494.6|497.14|493.04|499|494.9|495.26|491.16|799
1629362400000|2021-08-19 08:40:00|497.16|493.06|498.38|494.28|499.68|495.58|496.65|492.55|626
1629362700000|2021-08-19 08:45:00|498.42|494.32|496.19|492.09|498.78|494.68|495.85|491.75|747
1629363000000|2021-08-19 08:50:00|496.18|492.08|496.45|492.35|497.01|492.91|495.37|491.27|599
1629363300000|2021-08-19 08:55:00|496.44|492.34|497.27|493.17|498.27|494.17|495.67|491.57|727
1629363600000|2021-08-19 09:00:00|497.31|493.21|499.02|494.92|499.23|495.13|496.85|492.75|647
1629363900000|2021-08-19 09:05:00|498.99|494.89|497.52|493.42|499.53|495.43|497.39|493.29|617
1629364200000|2021-08-19 09:10:00|497.53|493.43|497.89|493.79|498.05|493.95|496.9|492.8|569
1629364500000|2021-08-19 09:15:00|497.9|493.8|496.42|492.32|497.95|493.85|495.35|491.25|512
1629364800000|2021-08-19 09:20:00|496.39|492.29|496.52|492.42|496.63|492.53|494.94|490.84|606
1629365100000|2021-08-19 09:25:00|496.53|492.43|496.85|492.75|497.24|493.14|495.36|491.26|663
1629365400000|2021-08-19 09:30:00|496.86|492.76|497.51|493.41|498.07|493.97|496.46|492.36|589
1629365700000|2021-08-19 09:35:00|497.52|493.42|496.45|492.35|498.08|493.98|496.17|492.07|572
1629366000000|2021-08-19 09:40:00|496.44|492.34|498.82|494.72|498.83|494.73|496|491.9|547
1629366300000|2021-08-19 09:45:00|498.84|494.74|498.48|494.38|499.18|495.08|497.4|493.3|583
1629366600000|2021-08-19 09:50:00|498.5|494.4|497.8|493.7|498.68|494.58|497.25|493.15|379
1629366900000|2021-08-19 09:55:00|497.79|493.69|496.36|492.26|497.81|493.71|496.32|492.22|502
1629367200000|2021-08-19 10:00:00|496.25|492.15|497.68|493.58|498.12|494.02|496.23|492.13|517
1629367500000|2021-08-19 10:05:00|497.7|493.6|496.42|492.32|498.48|494.38|496.37|492.27|471
1629367800000|2021-08-19 10:10:00|496.41|492.31|494|489.9|496.63|492.53|494|489.9|519
1629368100000|2021-08-19 10:15:00|493.95|489.85|492.12|488.02|494.23|490.13|491.6|487.5|528
1629368400000|2021-08-19 10:20:00|492.11|488.01|493.44|489.34|494.35|490.25|492.1|488|643
1629368700000|2021-08-19 10:25:00|493.47|489.37|495.55|491.45|495.55|491.45|493.42|489.32|556
1629369000000|2021-08-19 10:30:00|495.51|491.41|492.19|488.09|496.1|492|492.07|487.97|706
1629369300000|2021-08-19 10:35:00|492.16|488.06|490.96|486.86|492.52|488.42|490.1|486|504
1629369600000|2021-08-19 10:40:00|490.91|486.81|490.07|485.97|491.35|487.25|489.84|485.74|665
1629369900000|2021-08-19 10:45:00|490.06|485.96|488.34|484.24|490.1|486|487.96|483.86|645
1629370200000|2021-08-19 10:50:00|488.35|484.25|489.07|484.97|489.08|484.98|487.79|483.69|527
1629370500000|2021-08-19 10:55:00|489.09|484.99|488.75|484.65|489.99|485.89|488.01|483.91|659
1629370800000|2021-08-19 11:00:00|488.73|484.63|491.57|487.47|491.57|487.47|488.25|484.15|683
1629371100000|2021-08-19 11:05:00|491.56|487.46|490.3|486.2|492.13|488.03|489.2|485.1|761
1629371400000|2021-08-19 11:10:00|490.26|486.16|490.99|486.89|495.46|491.36|488.34|484.24|891
1629371700000|2021-08-19 11:15:00|490.98|486.88|492.01|487.91|492.73|488.63|490.25|486.15|752
1629372000000|2021-08-19 11:20:00|492.02|487.92|491.6|487.5|492.84|488.74|490.94|486.84|676
1629372300000|2021-08-19 11:25:00|491.61|487.51|490.94|486.84|492.16|488.06|489.85|485.75|658
1629372600000|2021-08-19 11:30:00|490.92|486.82|492.75|488.65|493.05|488.95|490.64|486.54|637
1629372900000|2021-08-19 11:35:00|492.8|488.7|489.93|485.83|493.43|489.33|489.78|485.68|660
1629373200000|2021-08-19 11:40:00|489.98|485.88|489.02|484.92|491.24|487.14|488.99|484.89|623
1629373500000|2021-08-19 11:45:00|489.07|484.97|489.54|485.44|490.27|486.17|488.34|484.24|709
1629373800000|2021-08-19 11:50:00|489.53|485.43|487.97|483.87|490.07|485.97|487.91|483.81|775
1629374100000|2021-08-19 11:55:00|488|483.9|486.09|481.99|488|483.9|485.75|481.65|676
1629374400000|2021-08-19 12:00:00|486.1|482|484.71|480.61|487.84|483.74|484.55|480.45|818
1629374700000|2021-08-19 12:05:00|484.7|480.6|483.59|479.49|485.2|481.1|483.33|479.23|762
1629375000000|2021-08-19 12:10:00|483.82|479.72|486.5|482.4|486.97|482.87|483.79|479.69|722
1629375300000|2021-08-19 12:15:00|486.54|482.44|487.22|483.12|488.03|483.93|485.46|481.36|814
1629375600000|2021-08-19 12:20:00|487.26|483.16|487.71|483.61|488.78|484.68|486.93|482.83|643
1629375900000|2021-08-19 12:25:00|487.8|483.7|488.26|484.16|489.61|485.51|487.8|483.7|622
1629376200000|2021-08-19 12:30:00|488.27|484.17|488.45|484.35|490.97|486.87|487.91|483.81|736
1629376500000|2021-08-19 12:35:00|488.49|484.39|489.02|484.92|490.25|486.15|488.35|484.25|701
1629376800000|2021-08-19 12:40:00|489.05|484.95|490.46|486.36|491.96|487.86|488.83|484.73|669
1629377100000|2021-08-19 12:45:00|490.45|486.35|490.5|486.4|491.84|487.74|490.33|486.23|582
1629377400000|2021-08-19 12:50:00|490.51|486.41|488.27|484.17|490.56|486.46|488.22|484.12|569
1629377700000|2021-08-19 12:55:00|488.28|484.18|490.32|486.22|491.63|487.53|488.28|484.18|721
1629378000000|2021-08-19 13:00:00|490.36|486.26|492.14|488.04|492.2|488.1|489.86|485.76|667
1629378300000|2021-08-19 13:05:00|492.12|488.02|491.46|487.36|492.26|488.16|491.24|487.14|665
1629378600000|2021-08-19 13:10:00|491.49|487.39|492.89|488.79|493.01|488.91|491.47|487.37|556
1629378900000|2021-08-19 13:15:00|492.93|488.83|491.55|487.45|493.29|489.19|491.41|487.31|474
1629379200000|2021-08-19 13:20:00|491.6|487.5|491.24|487.14|492.1|488|490.99|486.89|665
1629379500000|2021-08-19 13:25:00|491.25|487.15|488.65|484.55|491.53|487.43|488.62|484.52|516
1629379800000|2021-08-19 13:30:00|488.6|484.5|491.15|487.05|491.67|487.57|487.98|483.88|658
1629380100000|2021-08-19 13:35:00|491.14|487.04|491.95|487.85|493.45|489.35|491.14|487.04|783
1629380400000|2021-08-19 13:40:00|491.96|487.86|493.87|489.77|493.87|489.77|490.8|486.7|675
1629380700000|2021-08-19 13:45:00|493.89|489.79|493.2|489.1|495.33|491.23|492.99|488.89|723
1629381000000|2021-08-19 13:50:00|493.1|489|495.4|491.3|495.69|491.59|493.09|488.99|692
1629381300000|2021-08-19 13:55:00|495.35|491.25|496.06|491.96|496.19|492.09|494.93|490.83|497
1629381600000|2021-08-19 14:00:00|496.04|491.94|498.18|494.08|498.18|494.08|496.04|491.94|759
1629381900000|2021-08-19 14:05:00|498.19|494.09|499.88|495.78|500.1|496|498.01|493.91|713
1629382200000|2021-08-19 14:10:00|499.85|495.75|499.38|495.28|499.96|495.86|497.98|493.88|772
1629382500000|2021-08-19 14:15:00|499.35|495.25|500.24|496.14|500.84|496.74|499.35|495.25|726
1629382800000|2021-08-19 14:20:00|500.18|496.08|500.7|496.6|502.14|498.04|500.05|495.95|693
1629383100000|2021-08-19 14:25:00|500.6|496.5|498.73|494.63|501.75|497.65|498.72|494.62|730
1629383400000|2021-08-19 14:30:00|498.72|494.62|497.68|493.58|500.22|496.12|497.43|493.33|724
1629383700000|2021-08-19 14:35:00|497.57|493.47|499.62|495.52|500.14|496.04|497.56|493.46|794
1629384000000|2021-08-19 14:40:00|499.65|495.55|498.51|494.41|500.07|495.97|498.35|494.25|556
1629384300000|2021-08-19 14:45:00|498.52|494.42|499.27|495.17|500.8|496.7|498.46|494.36|660
1629384600000|2021-08-19 14:50:00|499.23|495.13|498.18|494.08|500.18|496.08|497.73|493.63|650
1629384900000|2021-08-19 14:55:00|498.16|494.06|500.84|496.74|500.87|496.77|498.1|494|668
1629385200000|2021-08-19 15:00:00|500.81|496.71|502.57|498.47|502.79|498.69|500.69|496.59|768
1629385500000|2021-08-19 15:05:00|502.54|498.44|501.68|497.58|503.19|499.09|500.7|496.6|761
1629385800000|2021-08-19 15:10:00|501.63|497.53|500.99|496.89|502.48|498.38|500.85|496.75|700
1629386100000|2021-08-19 15:15:00|500.95|496.85|501.08|496.98|501.68|497.58|500.02|495.92|688
1629386400000|2021-08-19 15:20:00|501.07|496.97|501.02|496.92|501.13|497.03|500.22|496.12|738
1629386700000|2021-08-19 15:25:00|501|496.9|500.44|496.34|501.27|497.17|500.06|495.96|577
1629387000000|2021-08-19 15:30:00|500.41|496.31|501.36|497.26|502.28|498.18|500.41|496.31|662
1629387300000|2021-08-19 15:35:00|501.35|497.25|503.34|499.24|504.56|500.46|501.35|497.25|774
1629387600000|2021-08-19 15:40:00|503.33|499.23|503.96|499.86|504.47|500.37|502.66|498.56|677
1629387900000|2021-08-19 15:45:00|503.94|499.84|503.76|499.66|504.79|500.69|503.4|499.3|664
1629388200000|2021-08-19 15:50:00|503.79|499.69|504.96|500.86|504.98|500.88|503.79|499.69|588
1629388500000|2021-08-19 15:55:00|504.94|500.84|505.1|501|505.9|501.8|504.91|500.81|676
1629388800000|2021-08-19 16:00:00|505.14|501.04|504.88|500.78|508.06|503.96|504.86|500.76|705
1629389100000|2021-08-19 16:05:00|504.75|500.65|504.17|500.07|506.31|502.21|503|498.9|752
1629389400000|2021-08-19 16:10:00|504.16|500.06|503.3|499.2|506.06|501.96|502.87|498.77|748
1629389700000|2021-08-19 16:15:00|503.35|499.25|503.51|499.41|505.12|501.02|503.28|499.18|659
1629390000000|2021-08-19 16:20:00|503.47|499.37|504.67|500.57|505|500.9|503.47|499.37|495
1629390300000|2021-08-19 16:25:00|504.71|500.61|504.99|500.89|505.17|501.07|504.08|499.98|406
1629390600000|2021-08-19 16:30:00|504.94|500.84|504.52|500.42|506.8|502.7|504.41|500.31|622
1629390900000|2021-08-19 16:35:00|504.51|500.41|505.56|501.46|506.33|502.23|504.51|500.41|496
1629391200000|2021-08-19 16:40:00|505.58|501.48|505.52|501.42|506.43|502.33|504.97|500.87|424
1629391500000|2021-08-19 16:45:00|505.47|501.37|504.75|500.65|506.51|502.41|504.72|500.62|534
1629391800000|2021-08-19 16:50:00|504.76|500.66|503.19|499.09|505.31|501.21|502.93|498.83|518
1629392100000|2021-08-19 16:55:00|503.2|499.1|501|496.9|503.64|499.54|500.49|496.39|543
1629392400000|2021-08-19 17:00:00|501.01|496.91|503.17|499.07|504.36|500.26|501|496.9|680
1629392700000|2021-08-19 17:05:00|503.13|499.03|499.44|495.34|503.17|499.07|499.44|495.34|744
1629393000000|2021-08-19 17:10:00|499.54|495.44|500.35|496.25|500.85|496.75|499.25|495.15|655
1629393300000|2021-08-19 17:15:00|500.36|496.26|501.17|497.07|502.01|497.91|500.03|495.93|552
1629393600000|2021-08-19 17:20:00|501.15|497.05|501.69|497.59|502.62|498.52|501.14|497.04|588
1629393900000|2021-08-19 17:25:00|501.71|497.61|502.25|498.15|503.4|499.3|501.66|497.56|561
1629394200000|2021-08-19 17:30:00|502.32|498.22|503.08|498.98|503.19|499.09|502.32|498.22|501
1629394500000|2021-08-19 17:35:00|503.1|499|502.76|498.66|503.4|499.3|502.09|497.99|474
1629394800000|2021-08-19 17:40:00|502.79|498.69|502.05|497.95|502.8|498.7|500.59|496.49|629
1629395100000|2021-08-19 17:45:00|502.02|497.92|503.15|499.05|503.25|499.15|501.99|497.89|440
1629395400000|2021-08-19 17:50:00|503.14|499.04|504.3|500.2|504.5|500.4|502.61|498.51|489
1629395700000|2021-08-19 17:55:00|504.34|500.24|509.12|505.02|510.27|506.17|503.63|499.53|649
1629396000000|2021-08-19 18:00:00|509.11|505.01|506.39|502.29|510.12|506.02|506.09|501.99|728
1629396300000|2021-08-19 18:05:00|506.42|502.32|506.34|502.24|507.95|503.85|505.89|501.79|624
1629396600000|2021-08-19 18:10:00|506.35|502.25|507.29|503.19|507.82|503.72|506.22|502.12|541
1629396900000|2021-08-19 18:15:00|507.35|503.25|509.98|505.88|510.64|506.54|507.3|503.2|640
1629397200000|2021-08-19 18:20:00|509.96|505.86|509.32|505.22|510.23|506.13|507.79|503.69|689
1629397500000|2021-08-19 18:25:00|509.3|505.2|514.33|510.23|515.9|511.8|509.05|504.95|596
1629397800000|2021-08-19 18:30:00|514.32|510.22|515.79|511.69|516.77|512.67|514.27|510.17|439
1629398100000|2021-08-19 18:35:00|515.69|511.59|514.16|510.06|516|511.9|512.72|508.62|464
1629398400000|2021-08-19 18:40:00|514.35|510.25|515.24|511.14|515.27|511.17|513.28|509.18|707
1629398700000|2021-08-19 18:45:00|515.25|511.15|514.46|510.36|516.65|512.55|513.62|509.52|789
1629399000000|2021-08-19 18:50:00|514.47|510.37|517.5|513.4|518.01|513.91|514.33|510.23|708
1629399300000|2021-08-19 18:55:00|517.52|513.42|516.89|512.79|517.94|513.84|516.22|512.12|718
1629399600000|2021-08-19 19:00:00|516.88|512.78|517.45|513.35|518.38|514.28|516.75|512.65|694
1629399900000|2021-08-19 19:05:00|517.44|513.34|517.56|513.46|518.75|514.65|516.89|512.79|706
1629400200000|2021-08-19 19:10:00|517.53|513.43|517.28|513.18|518.35|514.25|516.78|512.68|700
1629400500000|2021-08-19 19:15:00|517.31|513.21|516.82|512.72|518.6|514.5|516.78|512.68|608
1629400800000|2021-08-19 19:20:00|516.9|512.8|517.11|513.01|517.45|513.35|516.58|512.48|536
1629401100000|2021-08-19 19:25:00|517.08|512.98|517.9|513.8|518.17|514.07|516.89|512.79|654
1629401400000|2021-08-19 19:30:00|517.87|513.77|517.76|513.66|518.25|514.15|517.1|513|489
1629401700000|2021-08-19 19:35:00|517.71|513.61|518.1|514|518.66|514.56|517.52|513.42|545
1629402000000|2021-08-19 19:40:00|518.09|513.99|518.74|514.64|518.97|514.87|518.09|513.99|544
1629402300000|2021-08-19 19:45:00|518.79|514.69|516.47|512.37|518.9|514.8|515.25|511.15|672
1629402600000|2021-08-19 19:50:00|516.46|512.36|517.65|513.55|518.07|513.97|516.16|512.06|572
1629402900000|2021-08-19 19:55:00|517.68|513.58|517.64|513.54|518.22|514.12|516.78|512.68|548
1629403200000|2021-08-19 20:00:00|517.75|513.65|517.56|513.46|520.93|516.83|516.96|512.86|843
1629403500000|2021-08-19 20:05:00|517.51|513.41|518.16|514.06|519.03|514.93|517.15|513.05|769
1629403800000|2021-08-19 20:10:00|518.19|514.09|514|509.9|518.35|514.25|513.62|509.52|653
1629404100000|2021-08-19 20:15:00|514.2|510.1|515.39|511.29|516.44|512.34|514.2|510.1|732
1629404400000|2021-08-19 20:20:00|515.36|511.26|517.11|513.01|517.42|513.32|515.11|511.01|620
1629404700000|2021-08-19 20:25:00|517.1|513|516.7|512.6|517.7|513.6|516.7|512.6|561
1629405000000|2021-08-19 20:30:00|516.75|512.65|520.91|516.81|521.15|517.05|516.75|512.65|701
1629405300000|2021-08-19 20:35:00|520.95|516.85|520.53|516.43|521.36|517.26|520.05|515.95|530
1629405600000|2021-08-19 20:40:00|520.52|516.42|521.2|517.1|521.44|517.34|519.66|515.56|608
1629405900000|2021-08-19 20:45:00|521.25|517.15|518.2|514.1|521.32|517.22|518.15|514.05|654
1629406200000|2021-08-19 20:50:00|518.22|514.12|519.9|515.8|520.36|516.26|518.2|514.1|633
1629406500000|2021-08-19 20:55:00|519.95|515.85|520.78|516.68|521.03|516.93|519.89|515.79|588
1629406800000|2021-08-19 21:00:00|520.75|516.65|519.26|515.16|521.27|517.17|518.81|514.71|575
1629407100000|2021-08-19 21:05:00|519.27|515.17|519.28|515.18|521.11|517.01|518.98|514.88|630
1629407400000|2021-08-19 21:10:00|519.29|515.19|518.37|514.27|519.9|515.8|518.29|514.19|571
1629407700000|2021-08-19 21:15:00|518.38|514.28|519.7|515.6|520.43|516.33|518.38|514.28|582
1629408000000|2021-08-19 21:20:00|519.76|515.66|519.45|515.35|519.96|515.86|518.74|514.64|465
1629408300000|2021-08-19 21:25:00|519.41|515.31|520.92|516.82|520.96|516.86|519.41|515.31|344
1629408600000|2021-08-19 21:30:00|520.94|516.84|521.3|517.2|521.39|517.29|520.9|516.8|373
1629408900000|2021-08-19 21:35:00|521.31|517.21|520.4|516.3|521.97|517.87|520.4|516.3|426
1629409200000|2021-08-19 21:40:00|520.38|516.28|521.04|516.94|521.05|516.95|518.7|514.6|400
1629409500000|2021-08-19 21:45:00|521.03|516.93|522.36|518.26|522.38|518.28|521|516.9|477
1629409800000|2021-08-19 21:50:00|522.37|518.27|522|517.9|522.53|518.43|520.81|516.71|514
1629410100000|2021-08-19 21:55:00|521.99|517.89|522.2|518.1|522.49|518.39|521.44|517.34|537
1629410400000|2021-08-19 22:00:00|522.19|518.09|524.12|520.02|524.96|520.86|522.07|517.97|425
1629410700000|2021-08-19 22:05:00|524.15|520.05|522.3|518.2|524.65|520.55|522.18|518.08|518
1629411000000|2021-08-19 22:10:00|522.26|518.16|520.95|516.85|522.52|518.42|520.44|516.34|467
1629411300000|2021-08-19 22:15:00|520.93|516.83|516.99|512.89|520.94|516.84|516.97|512.87|628
1629411600000|2021-08-19 22:20:00|517.1|513|521.95|517.85|522.19|518.09|516.99|512.89|661
1629411900000|2021-08-19 22:25:00|521.93|517.83|522.49|518.39|523.02|518.92|521.1|517|610
1629412200000|2021-08-19 22:30:00|522.48|518.38|520.26|516.16|522.81|518.71|520.21|516.11|575
1629412500000|2021-08-19 22:35:00|520.23|516.13|519.21|515.11|521.3|517.2|518.86|514.76|552
1629412800000|2021-08-19 22:40:00|519.2|515.1|518.32|514.22|520.34|516.24|518.3|514.2|418
1629413100000|2021-08-19 22:45:00|518.33|514.23|519.8|515.7|520.33|516.23|518.27|514.17|467
1629413400000|2021-08-19 22:50:00|519.87|515.77|521.31|517.21|521.61|517.51|519.6|515.5|506
1629413700000|2021-08-19 22:55:00|521.35|517.25|525.13|521.03|525.25|521.15|521.27|517.17|554
1629414000000|2021-08-19 23:00:00|525.25|521.15|525.88|521.78|526.67|522.57|523.72|519.62|777
1629414300000|2021-08-19 23:05:00|525.85|521.75|522.55|518.45|525.85|521.75|522.15|518.05|618
1629414600000|2021-08-19 23:10:00|522.52|518.42|523.44|519.34|525.06|520.96|522.46|518.36|693
1629414900000|2021-08-19 23:15:00|523.45|519.35|522.74|518.64|524.64|520.54|522.54|518.44|616
1629415200000|2021-08-19 23:20:00|522.77|518.67|523.11|519.01|523.24|519.14|522.17|518.07|595
1629415500000|2021-08-19 23:25:00|523.1|519|523.95|519.85|524.01|519.91|522.13|518.03|522
1629415800000|2021-08-19 23:30:00|524|519.9|524.44|520.34|524.81|520.71|522.7|518.6|640
1629416100000|2021-08-19 23:35:00|524.42|520.32|525.25|521.15|525.55|521.45|523.85|519.75|494
1629416400000|2021-08-19 23:40:00|525.28|521.18|526.15|522.05|526.33|522.23|524.79|520.69|613
1629416700000|2021-08-19 23:45:00|526.13|522.03|525.44|521.34|526.14|522.04|524.05|519.95|659
1629417000000|2021-08-19 23:50:00|525.5|521.4|525.88|521.78|526.14|522.04|523.53|519.43|632
1629417300000|2021-08-19 23:55:00|525.87|521.77|527.57|523.47|527.84|523.74|525.75|521.65|621
1629417600000|2021-08-20 00:00:00|527.56|523.46|525.42|521.32|528.68|524.58|524.44|520.34|893
1629417900000|2021-08-20 00:05:00|525.45|521.35|524.15|520.05|525.84|521.74|523.37|519.27|701
1629418200000|2021-08-20 00:10:00|524.18|520.08|525.57|521.47|528.81|524.71|524.09|519.99|733
1629418500000|2021-08-20 00:15:00|525.59|521.49|529.09|524.99|529.09|524.99|524.4|520.3|631
1629418800000|2021-08-20 00:20:00|529.19|525.09|530.26|526.16|533.2|529.1|528.48|524.38|925
1629419100000|2021-08-20 00:25:00|530.23|526.13|532.58|528.48|532.78|528.68|530.02|525.92|789
1629419400000|2021-08-20 00:30:00|532.54|528.44|534.15|530.05|535.63|531.53|532.3|528.2|907
1629419700000|2021-08-20 00:35:00|534.17|530.07|533.55|529.45|534.81|530.71|532.7|528.6|633
1629420000000|2021-08-20 00:40:00|533.51|529.41|531.88|527.78|533.71|529.61|530.24|526.14|730
1629420300000|2021-08-20 00:45:00|531.89|527.79|530.96|526.86|534.45|530.35|530.48|526.38|861
1629420600000|2021-08-20 00:50:00|531.18|527.08|527.51|523.41|531.29|527.19|527.5|523.4|790
1629420900000|2021-08-20 00:55:00|527.48|523.38|528.04|523.94|528.5|524.4|527.48|523.38|696
1629421200000|2021-08-20 01:00:00|528.08|523.98|525.26|521.16|528.44|524.34|525.22|521.12|664
1629421500000|2021-08-20 01:05:00|525.27|521.17|524.57|520.47|526.82|522.72|524.3|520.2|734
1629421800000|2021-08-20 01:10:00|524.56|520.46|525.85|521.75|527.04|522.94|524.33|520.23|626
1629422100000|2021-08-20 01:15:00|525.83|521.73|526.5|522.4|526.95|522.85|525.76|521.66|605
1629422400000|2021-08-20 01:20:00|526.46|522.36|528.01|523.91|528.48|524.38|526.4|522.3|526
1629422700000|2021-08-20 01:25:00|528.08|523.98|525.9|521.8|528.08|523.98|525.69|521.59|588
1629423000000|2021-08-20 01:30:00|525.94|521.84|527.23|523.13|527.74|523.64|525.91|521.81|554
1629423300000|2021-08-20 01:35:00|527.2|523.1|527.01|522.91|527.91|523.81|526.39|522.29|710
1629423600000|2021-08-20 01:40:00|526.95|522.85|526.88|522.78|527.4|523.3|526.1|522|532
1629423900000|2021-08-20 01:45:00|526.87|522.77|525.9|521.8|526.88|522.78|525.69|521.59|362
1629424200000|2021-08-20 01:50:00|525.89|521.79|526.76|522.66|527.76|523.66|525.89|521.79|546
1629424500000|2021-08-20 01:55:00|526.73|522.63|528.24|524.14|528.48|524.38|526.73|522.63|552
1629424800000|2021-08-20 02:00:00|528.25|524.15|527.61|523.51|528.54|524.44|527.5|523.4|561
1629425100000|2021-08-20 02:05:00|527.53|523.43|526.4|522.3|528.18|524.08|526.39|522.29|546
1629425400000|2021-08-20 02:10:00|526.33|522.23|525.95|521.85|526.65|522.55|525.77|521.67|518
1629425700000|2021-08-20 02:15:00|526|521.9|524.82|520.72|526.72|522.62|524.8|520.7|422
1629426000000|2021-08-20 02:20:00|524.79|520.69|526.21|522.11|526.62|522.52|524.79|520.69|445
1629426300000|2021-08-20 02:25:00|526.24|522.14|526.79|522.69|527.56|523.46|526.24|522.14|486
1629426600000|2021-08-20 02:30:00|526.83|522.73|526.58|522.48|527.95|523.85|526.4|522.3|600
1629426900000|2021-08-20 02:35:00|526.55|522.45|526.18|522.08|527.63|523.53|525.95|521.85|604
1629427200000|2021-08-20 02:40:00|526.17|522.07|526.51|522.41|526.95|522.85|525.61|521.51|558
1629427500000|2021-08-20 02:45:00|526.54|522.44|526.8|522.7|527.29|523.19|526.15|522.05|585
1629427800000|2021-08-20 02:50:00|526.85|522.75|525.03|520.93|526.85|522.75|524.56|520.46|632
1629428100000|2021-08-20 02:55:00|525.09|520.99|525.29|521.19|525.8|521.7|524.43|520.33|576
1629428400000|2021-08-20 03:00:00|525.24|521.14|524.48|520.38|526.11|522.01|524.1|520|519
1629428700000|2021-08-20 03:05:00|524.5|520.4|523.41|519.31|525.32|521.22|523.4|519.3|545
1629429000000|2021-08-20 03:10:00|523.38|519.28|523.78|519.68|524.17|520.07|522.64|518.54|642
1629429300000|2021-08-20 03:15:00|523.8|519.7|522.85|518.75|524.57|520.47|522.68|518.58|534
1629429600000|2021-08-20 03:20:00|522.75|518.65|521.11|517.01|523.24|519.14|520.71|516.61|588
1629429900000|2021-08-20 03:25:00|521.13|517.03|521.29|517.19|522.74|518.64|521|516.9|540
1629430200000|2021-08-20 03:30:00|521.27|517.17|522.99|518.89|524.28|520.18|521.18|517.08|619
1629430500000|2021-08-20 03:35:00|523.06|518.96|524.21|520.11|524.32|520.22|523.05|518.95|555
1629430800000|2021-08-20 03:40:00|524.22|520.12|523.83|519.73|526.25|522.15|523.12|519.02|560
1629431100000|2021-08-20 03:45:00|523.84|519.74|523.5|519.4|524.4|520.3|523.5|519.4|405
1629431400000|2021-08-20 03:50:00|523.51|519.41|522.4|518.3|523.57|519.47|522.31|518.21|524
1629431700000|2021-08-20 03:55:00|522.39|518.29|522.44|518.34|522.98|518.88|522.19|518.09|461
1629432000000|2021-08-20 04:00:00|522.43|518.33|521.81|517.71|523.51|519.41|521.46|517.36|577
1629432300000|2021-08-20 04:05:00|521.84|517.74|523.53|519.43|523.67|519.57|521.81|517.71|515
1629432600000|2021-08-20 04:10:00|523.54|519.44|523.81|519.71|525.56|521.46|523.48|519.38|638
1629432900000|2021-08-20 04:15:00|523.79|519.69|526.32|522.22|526.54|522.44|523.55|519.45|534
1629433200000|2021-08-20 04:20:00|526.23|522.13|524.75|520.65|526.23|522.13|523.97|519.87|518
1629433500000|2021-08-20 04:25:00|524.77|520.67|523.62|519.52|524.81|520.71|523.35|519.25|330
1629433800000|2021-08-20 04:30:00|523.61|519.51|524.07|519.97|524.85|520.75|523.26|519.16|433
1629434100000|2021-08-20 04:35:00|524.02|519.92|523.65|519.55|524.11|520.01|522.59|518.49|483
1629434400000|2021-08-20 04:40:00|523.64|519.54|524.32|520.22|524.34|520.24|523.23|519.13|454
1629434700000|2021-08-20 04:45:00|524.33|520.23|524.07|519.97|524.61|520.51|523.39|519.29|428
1629435000000|2021-08-20 04:50:00|524.08|519.98|525.66|521.56|525.7|521.6|524.07|519.97|471
1629435300000|2021-08-20 04:55:00|525.62|521.52|525.58|521.48|525.8|521.7|523.98|519.88|554
1629435600000|2021-08-20 05:00:00|525.59|521.49|524.62|520.52|525.8|521.7|524.37|520.27|673
1629435900000|2021-08-20 05:05:00|524.64|520.54|523.04|518.94|524.73|520.63|522.86|518.76|569
1629436200000|2021-08-20 05:10:00|523.12|519.02|521.94|517.84|523.12|519.02|521.41|517.31|567
1629436500000|2021-08-20 05:15:00|521.96|517.86|523.25|519.15|524.41|520.31|521.94|517.84|444
1629436800000|2021-08-20 05:20:00|523.26|519.16|523.53|519.43|523.73|519.63|522.19|518.09|409
1629437100000|2021-08-20 05:25:00|523.56|519.46|524.24|520.14|524.71|520.61|523.2|519.1|471
1629437400000|2021-08-20 05:30:00|524.27|520.17|525.75|521.65|525.9|521.8|523.58|519.48|529
1629437700000|2021-08-20 05:35:00|525.92|521.82|525.78|521.68|525.97|521.87|524.71|520.61|609
1629438000000|2021-08-20 05:40:00|525.79|521.69|527.23|523.13|527.87|523.77|525.7|521.6|578
1629438300000|2021-08-20 05:45:00|527.19|523.09|525.69|521.59|527.37|523.27|525.63|521.53|552
1629438600000|2021-08-20 05:50:00|525.7|521.6|528.03|523.93|528.12|524.02|525.7|521.6|580
1629438900000|2021-08-20 05:55:00|528.04|523.94|529.1|525|529.18|525.08|527.98|523.88|613
1629439200000|2021-08-20 06:00:00|529.09|524.99|527.7|523.6|529.63|525.53|527.54|523.44|522
1629439500000|2021-08-20 06:05:00|527.74|523.64|528.6|524.5|529.05|524.95|527.73|523.63|593
1629439800000|2021-08-20 06:10:00|528.59|524.49|529.15|525.05|529.25|525.15|528.24|524.14|561
1629440100000|2021-08-20 06:15:00|529.13|525.03|528.98|524.88|529.3|525.2|527.98|523.88|468
1629440400000|2021-08-20 06:20:00|528.97|524.87|528.17|524.07|529|524.9|527.97|523.87|415
1629440700000|2021-08-20 06:25:00|528.19|524.09|527.94|523.84|528.3|524.2|527.43|523.33|498
1629441000000|2021-08-20 06:30:00|527.99|523.89|525.78|521.68|528|523.9|525.62|521.52|573
1629441300000|2021-08-20 06:35:00|525.73|521.63|525.63|521.53|526.3|522.2|525.08|520.98|461
1629441600000|2021-08-20 06:40:00|525.69|521.59|525.2|521.1|526.02|521.92|524.82|520.72|546
1629441900000|2021-08-20 06:45:00|525.18|521.08|526.91|522.81|527.06|522.96|524.87|520.77|550
1629442200000|2021-08-20 06:50:00|526.92|522.82|527.18|523.08|527.47|523.37|526.68|522.58|505
1629442500000|2021-08-20 06:55:00|527.19|523.09|527.98|523.88|528.02|523.92|526.93|522.83|489
1629442800000|2021-08-20 07:00:00|527.93|523.83|528.18|524.08|528.33|524.23|526.64|522.54|590
1629443100000|2021-08-20 07:05:00|528.19|524.09|527.3|523.2|528.19|524.09|526.37|522.27|576
1629443400000|2021-08-20 07:10:00|527.31|523.21|526.4|522.3|527.32|523.22|526.3|522.2|464
1629443700000|2021-08-20 07:15:00|526.42|522.32|532.05|527.95|532.49|528.39|526.14|522.04|716
1629444000000|2021-08-20 07:20:00|531.77|527.67|529.2|525.1|532.26|528.16|529.19|525.09|716
1629444300000|2021-08-20 07:25:00|529.19|525.09|529.01|524.91|529.56|525.46|528.78|524.68|573
1629444600000|2021-08-20 07:30:00|529.05|524.95|525.35|521.25|529.21|525.11|525.11|521.01|672
1629444900000|2021-08-20 07:35:00|525.34|521.24|524.08|519.98|525.34|521.24|524.08|519.98|687
1629445200000|2021-08-20 07:40:00|524.05|519.95|525.89|521.79|525.96|521.86|523.93|519.83|620
1629445500000|2021-08-20 07:45:00|525.96|521.86|523.88|519.78|525.96|521.86|523.12|519.02|697
1629445800000|2021-08-20 07:50:00|523.93|519.83|523.18|519.08|525.33|521.23|522.97|518.87|754
1629446100000|2021-08-20 07:55:00|523.21|519.11|524.36|520.26|524.36|520.26|523.16|519.06|621
1629446400000|2021-08-20 08:00:00|524.38|520.28|526.12|522.02|526.46|522.36|524.23|520.13|632
1629446700000|2021-08-20 08:05:00|526.07|521.97|523.11|519.01|526.35|522.25|523.1|519|678
1629447000000|2021-08-20 08:10:00|523.15|519.05|520.97|516.87|523.31|519.21|520.81|516.71|670
1629447300000|2021-08-20 08:15:00|520.98|516.88|523.24|519.14|523.99|519.89|520.98|516.88|691
1629447600000|2021-08-20 08:20:00|523.21|519.11|524.25|520.15|524.95|520.85|523.21|519.11|534
1629447900000|2021-08-20 08:25:00|524.24|520.14|524.29|520.19|524.64|520.54|524.11|520.01|414
1629448200000|2021-08-20 08:30:00|524.28|520.18|523.6|519.5|524.48|520.38|523.43|519.33|485
1629448500000|2021-08-20 08:35:00|523.61|519.51|522.81|518.71|525.01|520.91|521.94|517.84|687
1629448800000|2021-08-20 08:40:00|522.84|518.74|521.69|517.59|523.65|519.55|521.52|517.42|584
1629449100000|2021-08-20 08:45:00|521.68|517.58|522.55|518.45|523.31|519.21|521.1|517|645
1629449400000|2021-08-20 08:50:00|522.6|518.5|523.86|519.76|525.25|521.15|522.59|518.49|588
1629449700000|2021-08-20 08:55:00|523.84|519.74|525.15|521.05|525.22|521.12|523.83|519.73|517
1629450000000|2021-08-20 09:00:00|525.11|521.01|525.38|521.28|525.7|521.6|524.9|520.8|608
1629450300000|2021-08-20 09:05:00|525.39|521.29|526.27|522.17|526.34|522.24|524.81|520.71|509
1629450600000|2021-08-20 09:10:00|526.25|522.15|525.42|521.32|526.61|522.51|523.98|519.88|701
1629450900000|2021-08-20 09:15:00|525.45|521.35|524.68|520.58|525.61|521.51|524.5|520.4|510
1629451200000|2021-08-20 09:20:00|524.69|520.59|525.31|521.21|525.52|521.42|524.15|520.05|557
1629451500000|2021-08-20 09:25:00|525.3|521.2|527.69|523.59|528.06|523.96|524.5|520.4|591
1629451800000|2021-08-20 09:30:00|527.7|523.6|527.8|523.7|527.83|523.73|525.32|521.22|643
1629452100000|2021-08-20 09:35:00|527.76|523.66|527.7|523.6|527.85|523.75|526.62|522.52|567
1629452400000|2021-08-20 09:40:00|527.63|523.53|527.03|522.93|527.63|523.53|526.65|522.55|576
1629452700000|2021-08-20 09:45:00|527.04|522.94|527.48|523.38|527.7|523.6|526.98|522.88|571
1629453000000|2021-08-20 09:50:00|527.47|523.37|528.38|524.28|529.05|524.95|527.41|523.31|552
1629453300000|2021-08-20 09:55:00|528.4|524.3|529.02|524.92|529.22|525.12|528.03|523.93|540
1629453600000|2021-08-20 10:00:00|529.06|524.96|527.7|523.6|529.06|524.96|527.7|523.6|523
1629453900000|2021-08-20 10:05:00|527.68|523.58|526.7|522.6|527.71|523.61|526.21|522.11|529
1629454200000|2021-08-20 10:10:00|526.68|522.58|527.45|523.35|527.62|523.52|526.31|522.21|419
1629454500000|2021-08-20 10:15:00|527.36|523.26|528.39|524.29|528.61|524.51|527.2|523.1|500
1629454800000|2021-08-20 10:20:00|528.38|524.28|528.57|524.47|528.62|524.52|527.51|523.41|553
1629455100000|2021-08-20 10:25:00|528.72|524.62|528.49|524.39|529|524.9|527.82|523.72|551
1629455400000|2021-08-20 10:30:00|528.44|524.34|529.04|524.94|529.14|525.04|527.88|523.78|467
1629455700000|2021-08-20 10:35:00|529.07|524.97|529.84|525.74|530.27|526.17|528.83|524.73|578
1629456000000|2021-08-20 10:40:00|529.82|525.72|528.68|524.58|530.12|526.02|528.28|524.18|688
1629456300000|2021-08-20 10:45:00|528.66|524.56|528.19|524.09|528.93|524.83|527.45|523.35|563
1629456600000|2021-08-20 10:50:00|528.2|524.1|527.94|523.84|528.28|524.18|527.6|523.5|546
1629456900000|2021-08-20 10:55:00|527.93|523.83|528.17|524.07|528.41|524.31|527.31|523.21|426
1629457200000|2021-08-20 11:00:00|528.19|524.09|526.73|522.63|528.2|524.1|525.88|521.78|566
1629457500000|2021-08-20 11:05:00|526.69|522.59|525.85|521.75|526.81|522.71|525.3|521.2|619
1629457800000|2021-08-20 11:10:00|525.86|521.76|525.25|521.15|526.3|522.2|524.88|520.78|458
1629458100000|2021-08-20 11:15:00|525.26|521.16|526.15|522.05|526.33|522.23|524.36|520.26|531
1629458400000|2021-08-20 11:20:00|526.14|522.04|526.61|522.51|526.89|522.79|525.68|521.58|543
1629458700000|2021-08-20 11:25:00|526.6|522.5|526.19|522.09|526.62|522.52|525.2|521.1|542
1629459000000|2021-08-20 11:30:00|526.18|522.08|523.9|519.8|526.63|522.53|523.63|519.53|538
1629459300000|2021-08-20 11:35:00|523.95|519.85|524.71|520.61|524.86|520.76|523.88|519.78|631
1629459600000|2021-08-20 11:40:00|524.72|520.62|524.23|520.13|525.32|521.22|524.01|519.91|584
1629459900000|2021-08-20 11:45:00|524.24|520.14|523.41|519.31|524.24|520.14|523.09|518.99|579
1629460200000|2021-08-20 11:50:00|523.4|519.3|523.41|519.31|524.24|520.14|522.82|518.72|690
1629460500000|2021-08-20 11:55:00|523.42|519.32|523.89|519.79|524.53|520.43|523.4|519.3|505
1629460800000|2021-08-20 12:00:00|523.9|519.8|524.71|520.61|525.61|521.51|523.23|519.13|667
1629461100000|2021-08-20 12:05:00|524.72|520.62|524.52|520.42|524.79|520.69|523.76|519.66|543
1629461400000|2021-08-20 12:10:00|524.53|520.43|525.44|521.34|525.51|521.41|524.45|520.35|589
1629461700000|2021-08-20 12:15:00|525.42|521.32|525.38|521.28|525.46|521.36|524.72|520.62|526
1629462000000|2021-08-20 12:20:00|525.37|521.27|527.33|523.23|527.42|523.32|524.81|520.71|583
1629462300000|2021-08-20 12:25:00|527.36|523.26|528.08|523.98|528.08|523.98|526.75|522.65|522
1629462600000|2021-08-20 12:30:00|528.06|523.96|527.51|523.41|528.07|523.97|527.4|523.3|400
1629462900000|2021-08-20 12:35:00|527.55|523.45|526.85|522.75|527.63|523.53|526.83|522.73|481
1629463200000|2021-08-20 12:40:00|526.84|522.74|525.95|521.85|527.2|523.1|525.88|521.78|422
1629463500000|2021-08-20 12:45:00|525.9|521.8|527.87|523.77|528.03|523.93|524.62|520.52|582
1629463800000|2021-08-20 12:50:00|527.94|523.84|529.01|524.91|529.76|525.66|527.15|523.05|678
1629464100000|2021-08-20 12:55:00|528.94|524.84|527.97|523.87|529.09|524.99|527.79|523.69|525
1629464400000|2021-08-20 13:00:00|527.95|523.85|528.33|524.23|528.94|524.84|527.76|523.66|647
1629464700000|2021-08-20 13:05:00|528.34|524.24|528.47|524.37|528.73|524.63|527.96|523.86|539
1629465000000|2021-08-20 13:10:00|528.43|524.33|529.97|525.87|530.02|525.92|528.43|524.33|400
1629465300000|2021-08-20 13:15:00|529.95|525.85|529.28|525.18|529.95|525.85|528.93|524.83|555
1629465600000|2021-08-20 13:20:00|529.26|525.16|530.37|526.27|530.4|526.3|529|524.9|569
1629465900000|2021-08-20 13:25:00|530.38|526.28|531.33|527.23|532.26|528.16|530.3|526.2|546
1629466200000|2021-08-20 13:30:00|531.22|527.12|533.83|529.73|533.83|529.73|530.62|526.52|497
1629466500000|2021-08-20 13:35:00|533.85|529.75|532.8|528.7|534.17|530.07|532.49|528.39|749
1629466800000|2021-08-20 13:40:00|532.78|528.68|534.92|530.82|534.92|530.82|532.59|528.49|553
1629467100000|2021-08-20 13:45:00|534.75|530.65|538.6|534.5|539.14|535.04|533.69|529.59|777
1629467400000|2021-08-20 13:50:00|538.58|534.48|538.4|534.3|539.22|535.12|536.77|532.67|772
1629467700000|2021-08-20 13:55:00|538.39|534.29|536.19|532.09|538.65|534.55|536.13|532.03|628
1629468000000|2021-08-20 14:00:00|536.33|532.23|535.63|531.53|536.33|532.23|534.55|530.45|683
1629468300000|2021-08-20 14:05:00|535.61|531.51|535.68|531.58|535.81|531.71|534.47|530.37|641
1629468600000|2021-08-20 14:10:00|535.67|531.57|535.29|531.19|536.55|532.45|534.75|530.65|737
1629468900000|2021-08-20 14:15:00|535.3|531.2|537.65|533.55|538.18|534.08|535.3|531.2|665
1629469200000|2021-08-20 14:20:00|537.66|533.56|536.73|532.63|538.53|534.43|536.58|532.48|747
1629469500000|2021-08-20 14:25:00|536.75|532.65|536.91|532.81|538.14|534.04|535.96|531.86|794
1629469800000|2021-08-20 14:30:00|536.95|532.85|536.48|532.38|537.26|533.16|535.67|531.57|652
1629470100000|2021-08-20 14:35:00|536.49|532.39|539.9|535.8|539.99|535.89|535.97|531.87|481
1629470400000|2021-08-20 14:40:00|539.91|535.81|543.48|539.38|543.75|539.65|539.25|535.15|616
1629470700000|2021-08-20 14:45:00|543.49|539.39|543.01|538.91|545.22|541.12|542.35|538.25|544
1629471000000|2021-08-20 14:50:00|542.88|538.78|543.17|539.07|544.45|540.35|542.54|538.44|659
1629471300000|2021-08-20 14:55:00|543.16|539.06|542.6|538.5|543.5|539.4|541.49|537.39|804
1629471600000|2021-08-20 15:00:00|542.58|538.48|539.7|535.6|543.32|539.22|537.6|533.5|844
1629471900000|2021-08-20 15:05:00|539.72|535.62|537.9|533.8|539.84|535.74|537.9|533.8|708
1629472200000|2021-08-20 15:10:00|537.91|533.81|538.79|534.69|539.43|535.33|537.58|533.48|732
1629472500000|2021-08-20 15:15:00|538.81|534.71|540.63|536.53|540.93|536.83|538.62|534.52|559
1629472800000|2021-08-20 15:20:00|540.62|536.52|541.37|537.27|541.44|537.34|540.42|536.32|578
1629473100000|2021-08-20 15:25:00|541.33|537.23|541.35|537.25|541.65|537.55|540.63|536.53|549
1629473400000|2021-08-20 15:30:00|541.25|537.15|540.99|536.89|541.25|537.15|539.6|535.5|519
1629473700000|2021-08-20 15:35:00|541|536.9|541.47|537.37|541.54|537.44|540.05|535.95|618
1629474000000|2021-08-20 15:40:00|541.52|537.42|541.2|537.1|541.52|537.42|540.86|536.76|624
1629474300000|2021-08-20 15:45:00|541.19|537.09|542.21|538.11|542.33|538.23|540.7|536.6|567
1629474600000|2021-08-20 15:50:00|542.2|538.1|541.94|537.84|542.46|538.36|540.8|536.7|576
1629474900000|2021-08-20 15:55:00|541.95|537.85|543.45|539.35|544.21|540.11|541.95|537.85|657
1629475200000|2021-08-20 16:00:00|543.35|539.25|543.25|539.15|545.78|541.68|543.1|539|752
1629475500000|2021-08-20 16:05:00|543.2|539.1|545.6|541.5|546.37|542.27|542.79|538.69|682
1629475800000|2021-08-20 16:10:00|545.55|541.45|546.03|541.93|546.96|542.86|545.49|541.39|673
1629476100000|2021-08-20 16:15:00|545.96|541.86|546.47|542.37|546.65|542.55|545.02|540.92|692
1629476400000|2021-08-20 16:20:00|546.48|542.38|545.9|541.8|546.58|542.48|544.46|540.36|562
1629476700000|2021-08-20 16:25:00|545.85|541.75|547.22|543.12|547.22|543.12|544.79|540.69|513
1629477000000|2021-08-20 16:30:00|547.23|543.13|544.05|539.95|547.62|543.52|543.35|539.25|825
1629477300000|2021-08-20 16:35:00|544.06|539.96|542.52|538.42|544.49|540.39|541.63|537.53|627
1629477600000|2021-08-20 16:40:00|542.47|538.37|542.89|538.79|543.4|539.3|542.47|538.37|556
1629477900000|2021-08-20 16:45:00|542.81|538.71|538.97|534.87|542.9|538.8|538.95|534.85|678
1629478200000|2021-08-20 16:50:00|538.55|534.45|540.41|536.31|540.84|536.74|538.22|534.12|708
1629478500000|2021-08-20 16:55:00|540.38|536.28|540.9|536.8|541.37|537.27|540.38|536.28|589
1629478800000|2021-08-20 17:00:00|540.88|536.78|540.83|536.73|541.48|537.38|540.72|536.62|613
1629479100000|2021-08-20 17:05:00|540.81|536.71|541.59|537.49|542.45|538.35|540.74|536.64|593
1629479400000|2021-08-20 17:10:00|541.62|537.52|540.4|536.3|541.95|537.85|540.37|536.27|642
1629479700000|2021-08-20 17:15:00|540.37|536.27|542.09|537.99|542.2|538.1|540.32|536.22|530
1629480000000|2021-08-20 17:20:00|542.07|537.97|540.61|536.51|542.09|537.99|540.4|536.3|514
1629480300000|2021-08-20 17:25:00|540.63|536.53|539.4|535.3|540.74|536.64|538.8|534.7|701
1629480600000|2021-08-20 17:30:00|539.41|535.31|538.97|534.87|540.38|536.28|538.92|534.82|586
1629480900000|2021-08-20 17:35:00|538.95|534.85|538.65|534.55|539.84|535.74|538.55|534.45|492
1629481200000|2021-08-20 17:40:00|538.6|534.5|539.01|534.91|539.66|535.56|538.6|534.5|504
1629481500000|2021-08-20 17:45:00|539|534.9|539.3|535.2|540.2|536.1|538.97|534.87|517
1629481800000|2021-08-20 17:50:00|539.44|535.34|539.97|535.87|540.93|536.83|539.44|535.34|539
1629482100000|2021-08-20 17:55:00|539.99|535.89|539.23|535.13|540.57|536.47|539.23|535.13|414
1629482400000|2021-08-20 18:00:00|539.27|535.17|538.87|534.77|540.39|536.29|538.51|534.41|529
1629482700000|2021-08-20 18:05:00|538.86|534.76|539.55|535.45|539.77|535.67|538.85|534.75|559
1629483000000|2021-08-20 18:10:00|539.56|535.46|538.61|534.51|539.79|535.69|538.53|534.43|452
1629483300000|2021-08-20 18:15:00|538.67|534.57|538.97|534.87|541.03|536.93|538.4|534.3|520
1629483600000|2021-08-20 18:20:00|538.99|534.89|538.91|534.81|539.45|535.35|538.41|534.31|418
1629483900000|2021-08-20 18:25:00|538.87|534.77|537.15|533.05|539.4|535.3|536.6|532.5|452
1629484200000|2021-08-20 18:30:00|537.09|532.99|534.58|530.48|538|533.9|534.41|530.31|723
1629484500000|2021-08-20 18:35:00|534.57|530.47|533.17|529.07|535.53|531.43|533|528.9|716
1629484800000|2021-08-20 18:40:00|533.1|529|534.59|530.49|534.76|530.66|532.99|528.89|640
1629485100000|2021-08-20 18:45:00|534.56|530.46|535.65|531.55|535.8|531.7|534.53|530.43|566
1629485400000|2021-08-20 18:50:00|535.79|531.69|535.72|531.62|536.69|532.59|534.92|530.82|612
1629485700000|2021-08-20 18:55:00|535.76|531.66|536.12|532.02|536.91|532.81|535.15|531.05|619
1629486000000|2021-08-20 19:00:00|536.13|532.03|535.97|531.87|536.97|532.87|535.91|531.81|513
1629486300000|2021-08-20 19:05:00|535.96|531.86|536.38|532.28|536.75|532.65|534.88|530.78|547
1629486600000|2021-08-20 19:10:00|536.37|532.27|536.28|532.18|536.65|532.55|535.71|531.61|480
1629486900000|2021-08-20 19:15:00|536.3|532.2|538.33|534.23|538.8|534.7|536.04|531.94|654
1629487200000|2021-08-20 19:20:00|538.38|534.28|538.52|534.42|538.9|534.8|538.13|534.03|521
1629487500000|2021-08-20 19:25:00|538.53|534.43|537.75|533.65|538.64|534.54|537.49|533.39|485
1629487800000|2021-08-20 19:30:00|537.76|533.66|537.62|533.52|537.96|533.86|537.41|533.31|361
1629488100000|2021-08-20 19:35:00|537.59|533.49|538|533.9|538.57|534.47|537.1|533|433
1629488400000|2021-08-20 19:40:00|537.99|533.89|537.62|533.52|538.76|534.66|537.55|533.45|478
1629488700000|2021-08-20 19:45:00|537.64|533.54|537.6|533.5|537.84|533.74|536.79|532.69|409
1629489000000|2021-08-20 19:50:00|537.65|533.55|537.6|533.5|538.08|533.98|537.52|533.42|266
1629489300000|2021-08-20 19:55:00|537.78|533.68|538.39|534.29|539.44|535.34|537.73|533.63|456
1629489600000|2021-08-20 20:00:00|538.37|534.27|536.99|532.89|538.71|534.61|536.99|532.89|394
1629489900000|2021-08-20 20:05:00|536.94|532.84|535.65|531.55|536.94|532.84|535|530.9|603
1629490200000|2021-08-20 20:10:00|535.67|531.57|536.54|532.44|536.54|532.44|535.13|531.03|622
1629490500000|2021-08-20 20:15:00|536.48|532.38|537.89|533.79|538|533.9|536.29|532.19|464
1629490800000|2021-08-20 20:20:00|537.88|533.78|537.98|533.88|538.3|534.2|537.26|533.16|337
1629491100000|2021-08-20 20:25:00|537.95|533.85|540.19|536.09|540.36|536.26|537.36|533.26|541
1629491400000|2021-08-20 20:30:00|540.25|536.15|539.04|534.94|540.43|536.33|538.66|534.56|481
1629491700000|2021-08-20 20:35:00|539.03|534.93|538.3|534.2|539.07|534.97|537.9|533.8|581
1629492000000|2021-08-20 20:40:00|538.35|534.25|537.74|533.64|538.45|534.35|537.55|533.45|500
1629492300000|2021-08-20 20:45:00|537.79|533.69|537.7|533.6|538.48|534.38|537.45|533.35|505
1629492600000|2021-08-20 20:50:00|537.75|533.65|538.05|533.95|538.49|534.39|537.63|533.53|426
1629492900000|2021-08-20 20:55:00|538.01|533.91|537.82|533.72|538.24|534.14|537.56|533.46|318
1629417600000|2021-08-20 00:00:00|527.56|523.46|525.42|521.32|528.68|524.58|524.44|520.34|893
1629417900000|2021-08-20 00:05:00|525.45|521.35|524.15|520.05|525.84|521.74|523.37|519.27|701
1629418200000|2021-08-20 00:10:00|524.18|520.08|525.57|521.47|528.81|524.71|524.09|519.99|733
1629418500000|2021-08-20 00:15:00|525.59|521.49|529.09|524.99|529.09|524.99|524.4|520.3|631
1629418800000|2021-08-20 00:20:00|529.19|525.09|530.26|526.16|533.2|529.1|528.48|524.38|925
1629419100000|2021-08-20 00:25:00|530.23|526.13|532.58|528.48|532.78|528.68|530.02|525.92|789
1629419400000|2021-08-20 00:30:00|532.54|528.44|534.15|530.05|535.63|531.53|532.3|528.2|907
1629419700000|2021-08-20 00:35:00|534.17|530.07|533.55|529.45|534.81|530.71|532.7|528.6|633
1629420000000|2021-08-20 00:40:00|533.51|529.41|531.88|527.78|533.71|529.61|530.24|526.14|730
1629420300000|2021-08-20 00:45:00|531.89|527.79|530.96|526.86|534.45|530.35|530.48|526.38|861
1629420600000|2021-08-20 00:50:00|531.18|527.08|527.51|523.41|531.29|527.19|527.5|523.4|790
1629420900000|2021-08-20 00:55:00|527.48|523.38|528.04|523.94|528.5|524.4|527.48|523.38|696
1629421200000|2021-08-20 01:00:00|528.08|523.98|525.26|521.16|528.44|524.34|525.22|521.12|664
1629421500000|2021-08-20 01:05:00|525.27|521.17|524.57|520.47|526.82|522.72|524.3|520.2|734
1629421800000|2021-08-20 01:10:00|524.56|520.46|525.85|521.75|527.04|522.94|524.33|520.23|626
1629422100000|2021-08-20 01:15:00|525.83|521.73|526.5|522.4|526.95|522.85|525.76|521.66|605
1629422400000|2021-08-20 01:20:00|526.46|522.36|528.01|523.91|528.48|524.38|526.4|522.3|526
1629422700000|2021-08-20 01:25:00|528.08|523.98|525.9|521.8|528.08|523.98|525.69|521.59|588
1629423000000|2021-08-20 01:30:00|525.94|521.84|527.23|523.13|527.74|523.64|525.91|521.81|554
1629423300000|2021-08-20 01:35:00|527.2|523.1|527.01|522.91|527.91|523.81|526.39|522.29|710
1629423600000|2021-08-20 01:40:00|526.95|522.85|526.88|522.78|527.4|523.3|526.1|522|532
1629423900000|2021-08-20 01:45:00|526.87|522.77|525.9|521.8|526.88|522.78|525.69|521.59|362
1629424200000|2021-08-20 01:50:00|525.89|521.79|526.76|522.66|527.76|523.66|525.89|521.79|546
1629424500000|2021-08-20 01:55:00|526.73|522.63|528.24|524.14|528.48|524.38|526.73|522.63|552
1629424800000|2021-08-20 02:00:00|528.25|524.15|527.61|523.51|528.54|524.44|527.5|523.4|561
1629425100000|2021-08-20 02:05:00|527.53|523.43|526.4|522.3|528.18|524.08|526.39|522.29|546
1629425400000|2021-08-20 02:10:00|526.33|522.23|525.95|521.85|526.65|522.55|525.77|521.67|518
1629425700000|2021-08-20 02:15:00|526|521.9|524.82|520.72|526.72|522.62|524.8|520.7|422
1629426000000|2021-08-20 02:20:00|524.79|520.69|526.21|522.11|526.62|522.52|524.79|520.69|445
1629426300000|2021-08-20 02:25:00|526.24|522.14|526.79|522.69|527.56|523.46|526.24|522.14|486
1629426600000|2021-08-20 02:30:00|526.83|522.73|526.58|522.48|527.95|523.85|526.4|522.3|600
1629426900000|2021-08-20 02:35:00|526.55|522.45|526.18|522.08|527.63|523.53|525.95|521.85|604
1629427200000|2021-08-20 02:40:00|526.17|522.07|526.51|522.41|526.95|522.85|525.61|521.51|558
1629427500000|2021-08-20 02:45:00|526.54|522.44|526.8|522.7|527.29|523.19|526.15|522.05|585
1629427800000|2021-08-20 02:50:00|526.85|522.75|525.03|520.93|526.85|522.75|524.56|520.46|632
1629428100000|2021-08-20 02:55:00|525.09|520.99|525.29|521.19|525.8|521.7|524.43|520.33|576
1629428400000|2021-08-20 03:00:00|525.24|521.14|524.48|520.38|526.11|522.01|524.1|520|519
1629428700000|2021-08-20 03:05:00|524.5|520.4|523.41|519.31|525.32|521.22|523.4|519.3|545
1629429000000|2021-08-20 03:10:00|523.38|519.28|523.78|519.68|524.17|520.07|522.64|518.54|642
1629429300000|2021-08-20 03:15:00|523.8|519.7|522.85|518.75|524.57|520.47|522.68|518.58|534
1629429600000|2021-08-20 03:20:00|522.75|518.65|521.11|517.01|523.24|519.14|520.71|516.61|588
1629429900000|2021-08-20 03:25:00|521.13|517.03|521.29|517.19|522.74|518.64|521|516.9|540
1629430200000|2021-08-20 03:30:00|521.27|517.17|522.99|518.89|524.28|520.18|521.18|517.08|619
1629430500000|2021-08-20 03:35:00|523.06|518.96|524.21|520.11|524.32|520.22|523.05|518.95|555
1629430800000|2021-08-20 03:40:00|524.22|520.12|523.83|519.73|526.25|522.15|523.12|519.02|560
1629431100000|2021-08-20 03:45:00|523.84|519.74|523.5|519.4|524.4|520.3|523.5|519.4|405
1629431400000|2021-08-20 03:50:00|523.51|519.41|522.4|518.3|523.57|519.47|522.31|518.21|524
1629431700000|2021-08-20 03:55:00|522.39|518.29|522.44|518.34|522.98|518.88|522.19|518.09|461
1629432000000|2021-08-20 04:00:00|522.43|518.33|521.81|517.71|523.51|519.41|521.46|517.36|577
1629432300000|2021-08-20 04:05:00|521.84|517.74|523.53|519.43|523.67|519.57|521.81|517.71|515
1629432600000|2021-08-20 04:10:00|523.54|519.44|523.81|519.71|525.56|521.46|523.48|519.38|638
1629432900000|2021-08-20 04:15:00|523.79|519.69|526.32|522.22|526.54|522.44|523.55|519.45|534
1629433200000|2021-08-20 04:20:00|526.23|522.13|524.75|520.65|526.23|522.13|523.97|519.87|518
1629433500000|2021-08-20 04:25:00|524.77|520.67|523.62|519.52|524.81|520.71|523.35|519.25|330
1629433800000|2021-08-20 04:30:00|523.61|519.51|524.07|519.97|524.85|520.75|523.26|519.16|433
1629434100000|2021-08-20 04:35:00|524.02|519.92|523.65|519.55|524.11|520.01|522.59|518.49|483
1629434400000|2021-08-20 04:40:00|523.64|519.54|524.32|520.22|524.34|520.24|523.23|519.13|454
1629434700000|2021-08-20 04:45:00|524.33|520.23|524.07|519.97|524.61|520.51|523.39|519.29|428
1629435000000|2021-08-20 04:50:00|524.08|519.98|525.66|521.56|525.7|521.6|524.07|519.97|471
1629435300000|2021-08-20 04:55:00|525.62|521.52|525.58|521.48|525.8|521.7|523.98|519.88|554
1629435600000|2021-08-20 05:00:00|525.59|521.49|524.62|520.52|525.8|521.7|524.37|520.27|673
1629435900000|2021-08-20 05:05:00|524.64|520.54|523.04|518.94|524.73|520.63|522.86|518.76|569
1629436200000|2021-08-20 05:10:00|523.12|519.02|521.94|517.84|523.12|519.02|521.41|517.31|567
1629436500000|2021-08-20 05:15:00|521.96|517.86|523.25|519.15|524.41|520.31|521.94|517.84|444
1629436800000|2021-08-20 05:20:00|523.26|519.16|523.53|519.43|523.73|519.63|522.19|518.09|409
1629437100000|2021-08-20 05:25:00|523.56|519.46|524.24|520.14|524.71|520.61|523.2|519.1|471
1629437400000|2021-08-20 05:30:00|524.27|520.17|525.75|521.65|525.9|521.8|523.58|519.48|529
1629437700000|2021-08-20 05:35:00|525.92|521.82|525.78|521.68|525.97|521.87|524.71|520.61|609
1629438000000|2021-08-20 05:40:00|525.79|521.69|527.23|523.13|527.87|523.77|525.7|521.6|578
1629438300000|2021-08-20 05:45:00|527.19|523.09|525.69|521.59|527.37|523.27|525.63|521.53|552
1629438600000|2021-08-20 05:50:00|525.7|521.6|528.03|523.93|528.12|524.02|525.7|521.6|580
1629438900000|2021-08-20 05:55:00|528.04|523.94|529.1|525|529.18|525.08|527.98|523.88|613
1629439200000|2021-08-20 06:00:00|529.09|524.99|527.7|523.6|529.63|525.53|527.54|523.44|522
1629439500000|2021-08-20 06:05:00|527.74|523.64|528.6|524.5|529.05|524.95|527.73|523.63|593
1629439800000|2021-08-20 06:10:00|528.59|524.49|529.15|525.05|529.25|525.15|528.24|524.14|561
1629440100000|2021-08-20 06:15:00|529.13|525.03|528.98|524.88|529.3|525.2|527.98|523.88|468
1629440400000|2021-08-20 06:20:00|528.97|524.87|528.17|524.07|529|524.9|527.97|523.87|415
1629440700000|2021-08-20 06:25:00|528.19|524.09|527.94|523.84|528.3|524.2|527.43|523.33|498
1629441000000|2021-08-20 06:30:00|527.99|523.89|525.78|521.68|528|523.9|525.62|521.52|573
1629441300000|2021-08-20 06:35:00|525.73|521.63|525.63|521.53|526.3|522.2|525.08|520.98|461
1629441600000|2021-08-20 06:40:00|525.69|521.59|525.2|521.1|526.02|521.92|524.82|520.72|546
1629441900000|2021-08-20 06:45:00|525.18|521.08|526.91|522.81|527.06|522.96|524.87|520.77|550
1629442200000|2021-08-20 06:50:00|526.92|522.82|527.18|523.08|527.47|523.37|526.68|522.58|505
1629442500000|2021-08-20 06:55:00|527.19|523.09|527.98|523.88|528.02|523.92|526.93|522.83|489
1629442800000|2021-08-20 07:00:00|527.93|523.83|528.18|524.08|528.33|524.23|526.64|522.54|590
1629443100000|2021-08-20 07:05:00|528.19|524.09|527.3|523.2|528.19|524.09|526.37|522.27|576
1629443400000|2021-08-20 07:10:00|527.31|523.21|526.4|522.3|527.32|523.22|526.3|522.2|464
1629443700000|2021-08-20 07:15:00|526.42|522.32|532.05|527.95|532.49|528.39|526.14|522.04|716
1629444000000|2021-08-20 07:20:00|531.77|527.67|529.2|525.1|532.26|528.16|529.19|525.09|716
1629444300000|2021-08-20 07:25:00|529.19|525.09|529.01|524.91|529.56|525.46|528.78|524.68|573
1629444600000|2021-08-20 07:30:00|529.05|524.95|525.35|521.25|529.21|525.11|525.11|521.01|672
1629444900000|2021-08-20 07:35:00|525.34|521.24|524.08|519.98|525.34|521.24|524.08|519.98|687
1629445200000|2021-08-20 07:40:00|524.05|519.95|525.89|521.79|525.96|521.86|523.93|519.83|620
1629445500000|2021-08-20 07:45:00|525.96|521.86|523.88|519.78|525.96|521.86|523.12|519.02|697
1629445800000|2021-08-20 07:50:00|523.93|519.83|523.18|519.08|525.33|521.23|522.97|518.87|754
1629446100000|2021-08-20 07:55:00|523.21|519.11|524.36|520.26|524.36|520.26|523.16|519.06|621
1629446400000|2021-08-20 08:00:00|524.38|520.28|526.12|522.02|526.46|522.36|524.23|520.13|632
1629446700000|2021-08-20 08:05:00|526.07|521.97|523.11|519.01|526.35|522.25|523.1|519|678
1629447000000|2021-08-20 08:10:00|523.15|519.05|520.97|516.87|523.31|519.21|520.81|516.71|670
1629447300000|2021-08-20 08:15:00|520.98|516.88|523.24|519.14|523.99|519.89|520.98|516.88|691
1629447600000|2021-08-20 08:20:00|523.21|519.11|524.25|520.15|524.95|520.85|523.21|519.11|534
1629447900000|2021-08-20 08:25:00|524.24|520.14|524.29|520.19|524.64|520.54|524.11|520.01|414
1629448200000|2021-08-20 08:30:00|524.28|520.18|523.6|519.5|524.48|520.38|523.43|519.33|485
1629448500000|2021-08-20 08:35:00|523.61|519.51|522.81|518.71|525.01|520.91|521.94|517.84|687
1629448800000|2021-08-20 08:40:00|522.84|518.74|521.69|517.59|523.65|519.55|521.52|517.42|584
1629449100000|2021-08-20 08:45:00|521.68|517.58|522.55|518.45|523.31|519.21|521.1|517|645
1629449400000|2021-08-20 08:50:00|522.6|518.5|523.86|519.76|525.25|521.15|522.59|518.49|588
1629449700000|2021-08-20 08:55:00|523.84|519.74|525.15|521.05|525.22|521.12|523.83|519.73|517
1629450000000|2021-08-20 09:00:00|525.11|521.01|525.38|521.28|525.7|521.6|524.9|520.8|608
1629450300000|2021-08-20 09:05:00|525.39|521.29|526.27|522.17|526.34|522.24|524.81|520.71|509
1629450600000|2021-08-20 09:10:00|526.25|522.15|525.42|521.32|526.61|522.51|523.98|519.88|701
1629450900000|2021-08-20 09:15:00|525.45|521.35|524.68|520.58|525.61|521.51|524.5|520.4|510
1629451200000|2021-08-20 09:20:00|524.69|520.59|525.31|521.21|525.52|521.42|524.15|520.05|557
1629451500000|2021-08-20 09:25:00|525.3|521.2|527.69|523.59|528.06|523.96|524.5|520.4|591
1629451800000|2021-08-20 09:30:00|527.7|523.6|527.8|523.7|527.83|523.73|525.32|521.22|643
1629452100000|2021-08-20 09:35:00|527.76|523.66|527.7|523.6|527.85|523.75|526.62|522.52|567
1629452400000|2021-08-20 09:40:00|527.63|523.53|527.03|522.93|527.63|523.53|526.65|522.55|576
1629452700000|2021-08-20 09:45:00|527.04|522.94|527.48|523.38|527.7|523.6|526.98|522.88|571
1629453000000|2021-08-20 09:50:00|527.47|523.37|528.38|524.28|529.05|524.95|527.41|523.31|552
1629453300000|2021-08-20 09:55:00|528.4|524.3|529.02|524.92|529.22|525.12|528.03|523.93|540
1629453600000|2021-08-20 10:00:00|529.06|524.96|527.7|523.6|529.06|524.96|527.7|523.6|523
1629453900000|2021-08-20 10:05:00|527.68|523.58|526.7|522.6|527.71|523.61|526.21|522.11|529
1629454200000|2021-08-20 10:10:00|526.68|522.58|527.45|523.35|527.62|523.52|526.31|522.21|419
1629454500000|2021-08-20 10:15:00|527.36|523.26|528.39|524.29|528.61|524.51|527.2|523.1|500
1629454800000|2021-08-20 10:20:00|528.38|524.28|528.57|524.47|528.62|524.52|527.51|523.41|553
1629455100000|2021-08-20 10:25:00|528.72|524.62|528.49|524.39|529|524.9|527.82|523.72|551
1629455400000|2021-08-20 10:30:00|528.44|524.34|529.04|524.94|529.14|525.04|527.88|523.78|467
1629455700000|2021-08-20 10:35:00|529.07|524.97|529.84|525.74|530.27|526.17|528.83|524.73|578
1629456000000|2021-08-20 10:40:00|529.82|525.72|528.68|524.58|530.12|526.02|528.28|524.18|688
1629456300000|2021-08-20 10:45:00|528.66|524.56|528.19|524.09|528.93|524.83|527.45|523.35|563
1629456600000|2021-08-20 10:50:00|528.2|524.1|527.94|523.84|528.28|524.18|527.6|523.5|546
1629456900000|2021-08-20 10:55:00|527.93|523.83|528.17|524.07|528.41|524.31|527.31|523.21|426
1629457200000|2021-08-20 11:00:00|528.19|524.09|526.73|522.63|528.2|524.1|525.88|521.78|566
1629457500000|2021-08-20 11:05:00|526.69|522.59|525.85|521.75|526.81|522.71|525.3|521.2|619
1629457800000|2021-08-20 11:10:00|525.86|521.76|525.25|521.15|526.3|522.2|524.88|520.78|458
1629458100000|2021-08-20 11:15:00|525.26|521.16|526.15|522.05|526.33|522.23|524.36|520.26|531
1629458400000|2021-08-20 11:20:00|526.14|522.04|526.61|522.51|526.89|522.79|525.68|521.58|543
1629458700000|2021-08-20 11:25:00|526.6|522.5|526.19|522.09|526.62|522.52|525.2|521.1|542
1629459000000|2021-08-20 11:30:00|526.18|522.08|523.9|519.8|526.63|522.53|523.63|519.53|538
1629459300000|2021-08-20 11:35:00|523.95|519.85|524.71|520.61|524.86|520.76|523.88|519.78|631
1629459600000|2021-08-20 11:40:00|524.72|520.62|524.23|520.13|525.32|521.22|524.01|519.91|584
1629459900000|2021-08-20 11:45:00|524.24|520.14|523.41|519.31|524.24|520.14|523.09|518.99|579
1629460200000|2021-08-20 11:50:00|523.4|519.3|523.41|519.31|524.24|520.14|522.82|518.72|690
1629460500000|2021-08-20 11:55:00|523.42|519.32|523.89|519.79|524.53|520.43|523.4|519.3|505
1629460800000|2021-08-20 12:00:00|523.9|519.8|524.71|520.61|525.61|521.51|523.23|519.13|667
1629461100000|2021-08-20 12:05:00|524.72|520.62|524.52|520.42|524.79|520.69|523.76|519.66|543
1629461400000|2021-08-20 12:10:00|524.53|520.43|525.44|521.34|525.51|521.41|524.45|520.35|589
1629461700000|2021-08-20 12:15:00|525.42|521.32|525.38|521.28|525.46|521.36|524.72|520.62|526
1629462000000|2021-08-20 12:20:00|525.37|521.27|527.33|523.23|527.42|523.32|524.81|520.71|583
1629462300000|2021-08-20 12:25:00|527.36|523.26|528.08|523.98|528.08|523.98|526.75|522.65|522
1629462600000|2021-08-20 12:30:00|528.06|523.96|527.51|523.41|528.07|523.97|527.4|523.3|400
1629462900000|2021-08-20 12:35:00|527.55|523.45|526.85|522.75|527.63|523.53|526.83|522.73|481
1629463200000|2021-08-20 12:40:00|526.84|522.74|525.95|521.85|527.2|523.1|525.88|521.78|422
1629463500000|2021-08-20 12:45:00|525.9|521.8|527.87|523.77|528.03|523.93|524.62|520.52|582
1629463800000|2021-08-20 12:50:00|527.94|523.84|529.01|524.91|529.76|525.66|527.15|523.05|678
1629464100000|2021-08-20 12:55:00|528.94|524.84|527.97|523.87|529.09|524.99|527.79|523.69|525
1629464400000|2021-08-20 13:00:00|527.95|523.85|528.33|524.23|528.94|524.84|527.76|523.66|647
1629464700000|2021-08-20 13:05:00|528.34|524.24|528.47|524.37|528.73|524.63|527.96|523.86|539
1629465000000|2021-08-20 13:10:00|528.43|524.33|529.97|525.87|530.02|525.92|528.43|524.33|400
1629465300000|2021-08-20 13:15:00|529.95|525.85|529.28|525.18|529.95|525.85|528.93|524.83|555
1629465600000|2021-08-20 13:20:00|529.26|525.16|530.37|526.27|530.4|526.3|529|524.9|569
1629465900000|2021-08-20 13:25:00|530.38|526.28|531.33|527.23|532.26|528.16|530.3|526.2|546
1629466200000|2021-08-20 13:30:00|531.22|527.12|533.83|529.73|533.83|529.73|530.62|526.52|497
1629466500000|2021-08-20 13:35:00|533.85|529.75|532.8|528.7|534.17|530.07|532.49|528.39|749
1629466800000|2021-08-20 13:40:00|532.78|528.68|534.92|530.82|534.92|530.82|532.59|528.49|553
1629467100000|2021-08-20 13:45:00|534.75|530.65|538.6|534.5|539.14|535.04|533.69|529.59|777
1629467400000|2021-08-20 13:50:00|538.58|534.48|538.4|534.3|539.22|535.12|536.77|532.67|772
1629467700000|2021-08-20 13:55:00|538.39|534.29|536.19|532.09|538.65|534.55|536.13|532.03|628
1629468000000|2021-08-20 14:00:00|536.33|532.23|535.63|531.53|536.33|532.23|534.55|530.45|683
1629468300000|2021-08-20 14:05:00|535.61|531.51|535.68|531.58|535.81|531.71|534.47|530.37|641
1629468600000|2021-08-20 14:10:00|535.67|531.57|535.29|531.19|536.55|532.45|534.75|530.65|737
1629468900000|2021-08-20 14:15:00|535.3|531.2|537.65|533.55|538.18|534.08|535.3|531.2|665
1629469200000|2021-08-20 14:20:00|537.66|533.56|536.73|532.63|538.53|534.43|536.58|532.48|747
1629469500000|2021-08-20 14:25:00|536.75|532.65|536.91|532.81|538.14|534.04|535.96|531.86|794
1629469800000|2021-08-20 14:30:00|536.95|532.85|536.48|532.38|537.26|533.16|535.67|531.57|652
1629470100000|2021-08-20 14:35:00|536.49|532.39|539.9|535.8|539.99|535.89|535.97|531.87|481
1629470400000|2021-08-20 14:40:00|539.91|535.81|543.48|539.38|543.75|539.65|539.25|535.15|616
1629470700000|2021-08-20 14:45:00|543.49|539.39|543.01|538.91|545.22|541.12|542.35|538.25|544
1629471000000|2021-08-20 14:50:00|542.88|538.78|543.17|539.07|544.45|540.35|542.54|538.44|659
1629471300000|2021-08-20 14:55:00|543.16|539.06|542.6|538.5|543.5|539.4|541.49|537.39|804
1629471600000|2021-08-20 15:00:00|542.58|538.48|539.7|535.6|543.32|539.22|537.6|533.5|844
1629471900000|2021-08-20 15:05:00|539.72|535.62|537.9|533.8|539.84|535.74|537.9|533.8|708
1629472200000|2021-08-20 15:10:00|537.91|533.81|538.79|534.69|539.43|535.33|537.58|533.48|732
1629472500000|2021-08-20 15:15:00|538.81|534.71|540.63|536.53|540.93|536.83|538.62|534.52|559
1629472800000|2021-08-20 15:20:00|540.62|536.52|541.37|537.27|541.44|537.34|540.42|536.32|578
1629473100000|2021-08-20 15:25:00|541.33|537.23|541.35|537.25|541.65|537.55|540.63|536.53|549
1629473400000|2021-08-20 15:30:00|541.25|537.15|540.99|536.89|541.25|537.15|539.6|535.5|519
1629473700000|2021-08-20 15:35:00|541|536.9|541.47|537.37|541.54|537.44|540.05|535.95|618
1629474000000|2021-08-20 15:40:00|541.52|537.42|541.2|537.1|541.52|537.42|540.86|536.76|624
1629474300000|2021-08-20 15:45:00|541.19|537.09|542.21|538.11|542.33|538.23|540.7|536.6|567
1629474600000|2021-08-20 15:50:00|542.2|538.1|541.94|537.84|542.46|538.36|540.8|536.7|576
1629474900000|2021-08-20 15:55:00|541.95|537.85|543.45|539.35|544.21|540.11|541.95|537.85|657
1629475200000|2021-08-20 16:00:00|543.35|539.25|543.25|539.15|545.78|541.68|543.1|539|752
1629475500000|2021-08-20 16:05:00|543.2|539.1|545.6|541.5|546.37|542.27|542.79|538.69|682
1629475800000|2021-08-20 16:10:00|545.55|541.45|546.03|541.93|546.96|542.86|545.49|541.39|673
1629476100000|2021-08-20 16:15:00|545.96|541.86|546.47|542.37|546.65|542.55|545.02|540.92|692
1629476400000|2021-08-20 16:20:00|546.48|542.38|545.9|541.8|546.58|542.48|544.46|540.36|562
1629476700000|2021-08-20 16:25:00|545.85|541.75|547.22|543.12|547.22|543.12|544.79|540.69|513
1629477000000|2021-08-20 16:30:00|547.23|543.13|544.05|539.95|547.62|543.52|543.35|539.25|825
1629477300000|2021-08-20 16:35:00|544.06|539.96|542.52|538.42|544.49|540.39|541.63|537.53|627
1629477600000|2021-08-20 16:40:00|542.47|538.37|542.89|538.79|543.4|539.3|542.47|538.37|556
1629477900000|2021-08-20 16:45:00|542.81|538.71|538.97|534.87|542.9|538.8|538.95|534.85|678
1629478200000|2021-08-20 16:50:00|538.55|534.45|540.41|536.31|540.84|536.74|538.22|534.12|708
1629478500000|2021-08-20 16:55:00|540.38|536.28|540.9|536.8|541.37|537.27|540.38|536.28|589
1629478800000|2021-08-20 17:00:00|540.88|536.78|540.83|536.73|541.48|537.38|540.72|536.62|613
1629479100000|2021-08-20 17:05:00|540.81|536.71|541.59|537.49|542.45|538.35|540.74|536.64|593
1629479400000|2021-08-20 17:10:00|541.62|537.52|540.4|536.3|541.95|537.85|540.37|536.27|642
1629479700000|2021-08-20 17:15:00|540.37|536.27|542.09|537.99|542.2|538.1|540.32|536.22|530
1629480000000|2021-08-20 17:20:00|542.07|537.97|540.61|536.51|542.09|537.99|540.4|536.3|514
1629480300000|2021-08-20 17:25:00|540.63|536.53|539.4|535.3|540.74|536.64|538.8|534.7|701
1629480600000|2021-08-20 17:30:00|539.41|535.31|538.97|534.87|540.38|536.28|538.92|534.82|586
1629480900000|2021-08-20 17:35:00|538.95|534.85|538.65|534.55|539.84|535.74|538.55|534.45|492
1629481200000|2021-08-20 17:40:00|538.6|534.5|539.01|534.91|539.66|535.56|538.6|534.5|504
1629481500000|2021-08-20 17:45:00|539|534.9|539.3|535.2|540.2|536.1|538.97|534.87|517
1629481800000|2021-08-20 17:50:00|539.44|535.34|539.97|535.87|540.93|536.83|539.44|535.34|539
1629482100000|2021-08-20 17:55:00|539.99|535.89|539.23|535.13|540.57|536.47|539.23|535.13|414
1629482400000|2021-08-20 18:00:00|539.27|535.17|538.87|534.77|540.39|536.29|538.51|534.41|529
1629482700000|2021-08-20 18:05:00|538.86|534.76|539.55|535.45|539.77|535.67|538.85|534.75|559
1629483000000|2021-08-20 18:10:00|539.56|535.46|538.61|534.51|539.79|535.69|538.53|534.43|452
1629483300000|2021-08-20 18:15:00|538.67|534.57|538.97|534.87|541.03|536.93|538.4|534.3|520
1629483600000|2021-08-20 18:20:00|538.99|534.89|538.91|534.81|539.45|535.35|538.41|534.31|418
1629483900000|2021-08-20 18:25:00|538.87|534.77|537.15|533.05|539.4|535.3|536.6|532.5|452
1629484200000|2021-08-20 18:30:00|537.09|532.99|534.58|530.48|538|533.9|534.41|530.31|723
1629484500000|2021-08-20 18:35:00|534.57|530.47|533.17|529.07|535.53|531.43|533|528.9|716
1629484800000|2021-08-20 18:40:00|533.1|529|534.59|530.49|534.76|530.66|532.99|528.89|640
1629485100000|2021-08-20 18:45:00|534.56|530.46|535.65|531.55|535.8|531.7|534.53|530.43|566
1629485400000|2021-08-20 18:50:00|535.79|531.69|535.72|531.62|536.69|532.59|534.92|530.82|612
1629485700000|2021-08-20 18:55:00|535.76|531.66|536.12|532.02|536.91|532.81|535.15|531.05|619
1629486000000|2021-08-20 19:00:00|536.13|532.03|535.97|531.87|536.97|532.87|535.91|531.81|513
1629486300000|2021-08-20 19:05:00|535.96|531.86|536.38|532.28|536.75|532.65|534.88|530.78|547
1629486600000|2021-08-20 19:10:00|536.37|532.27|536.28|532.18|536.65|532.55|535.71|531.61|480
1629486900000|2021-08-20 19:15:00|536.3|532.2|538.33|534.23|538.8|534.7|536.04|531.94|654
1629487200000|2021-08-20 19:20:00|538.38|534.28|538.52|534.42|538.9|534.8|538.13|534.03|521
1629487500000|2021-08-20 19:25:00|538.53|534.43|537.75|533.65|538.64|534.54|537.49|533.39|485
1629487800000|2021-08-20 19:30:00|537.76|533.66|537.62|533.52|537.96|533.86|537.41|533.31|361
1629488100000|2021-08-20 19:35:00|537.59|533.49|538|533.9|538.57|534.47|537.1|533|433
1629488400000|2021-08-20 19:40:00|537.99|533.89|537.62|533.52|538.76|534.66|537.55|533.45|478
1629488700000|2021-08-20 19:45:00|537.64|533.54|537.6|533.5|537.84|533.74|536.79|532.69|409
1629489000000|2021-08-20 19:50:00|537.65|533.55|537.6|533.5|538.08|533.98|537.52|533.42|266
1629489300000|2021-08-20 19:55:00|537.78|533.68|538.39|534.29|539.44|535.34|537.73|533.63|456
1629489600000|2021-08-20 20:00:00|538.37|534.27|536.99|532.89|538.71|534.61|536.99|532.89|394
1629489900000|2021-08-20 20:05:00|536.94|532.84|535.65|531.55|536.94|532.84|535|530.9|603
1629490200000|2021-08-20 20:10:00|535.67|531.57|536.54|532.44|536.54|532.44|535.13|531.03|622
1629490500000|2021-08-20 20:15:00|536.48|532.38|537.89|533.79|538|533.9|536.29|532.19|464
1629490800000|2021-08-20 20:20:00|537.88|533.78|537.98|533.88|538.3|534.2|537.26|533.16|337
1629491100000|2021-08-20 20:25:00|537.95|533.85|540.19|536.09|540.36|536.26|537.36|533.26|541
1629491400000|2021-08-20 20:30:00|540.25|536.15|539.04|534.94|540.43|536.33|538.66|534.56|481
1629491700000|2021-08-20 20:35:00|539.03|534.93|538.3|534.2|539.07|534.97|537.9|533.8|581
1629492000000|2021-08-20 20:40:00|538.35|534.25|537.74|533.64|538.45|534.35|537.55|533.45|500
1629492300000|2021-08-20 20:45:00|537.79|533.69|537.7|533.6|538.48|534.38|537.45|533.35|505
1629492600000|2021-08-20 20:50:00|537.75|533.65|538.05|533.95|538.49|534.39|537.63|533.53|426
1629492900000|2021-08-20 20:55:00|538.01|533.91|537.82|533.72|538.24|534.14|537.56|533.46|318
1629529200000|2021-08-21 07:00:00|551.4|547.3|551.34|547.24|552.07|547.97|551.22|547.12|755
1629529500000|2021-08-21 07:05:00|551.35|547.25|550.39|546.29|551.36|547.26|549.24|545.14|737
1629529800000|2021-08-21 07:10:00|550.4|546.3|550.83|546.73|551.61|547.51|550.31|546.21|633
1629530100000|2021-08-21 07:15:00|550.82|546.72|553.76|549.66|553.9|549.8|550.37|546.27|751
1629530400000|2021-08-21 07:20:00|553.75|549.65|553.72|549.62|554.38|550.28|553.49|549.39|618
1629530700000|2021-08-21 07:25:00|553.75|549.65|553.75|549.65|554.07|549.97|552.49|548.39|630
1629531000000|2021-08-21 07:30:00|553.76|549.66|554.28|550.18|554.59|550.49|552.79|548.69|685
1629531300000|2021-08-21 07:35:00|554.27|550.17|552.56|548.46|554.29|550.19|552.03|547.93|674
1629531600000|2021-08-21 07:40:00|552.57|548.47|553.36|549.26|553.96|549.86|552.19|548.09|537
1629531900000|2021-08-21 07:45:00|553.38|549.28|554.55|550.45|554.57|550.47|553.15|549.05|519
1629532200000|2021-08-21 07:50:00|554.54|550.44|554.63|550.53|555.23|551.13|554.14|550.04|508
1629532500000|2021-08-21 07:55:00|554.74|550.64|555.53|551.43|555.8|551.7|554.49|550.39|427
1629532800000|2021-08-21 08:00:00|555.57|551.47|555.11|551.01|556.51|552.41|554.32|550.22|659
1629533100000|2021-08-21 08:05:00|555.14|551.04|555.5|551.4|556.21|552.11|554.67|550.57|571
1629533400000|2021-08-21 08:10:00|555.48|551.38|555.55|551.45|555.98|551.88|555.3|551.2|495
1629533700000|2021-08-21 08:15:00|555.54|551.44|555.12|551.02|555.76|551.66|554.79|550.69|534
1629534000000|2021-08-21 08:20:00|555.13|551.03|553.3|549.2|555.13|551.03|552.67|548.57|561
1629534300000|2021-08-21 08:25:00|553.29|549.19|552.92|548.82|553.71|549.61|552.4|548.3|582
1629534600000|2021-08-21 08:30:00|552.88|548.78|551.92|547.82|552.92|548.82|551.7|547.6|490
1629534900000|2021-08-21 08:35:00|551.94|547.84|552.68|548.58|553.33|549.23|551.47|547.37|489
1629535200000|2021-08-21 08:40:00|552.67|548.57|555.67|551.57|555.71|551.61|552.67|548.57|469
1629535500000|2021-08-21 08:45:00|555.71|551.61|553.75|549.65|555.83|551.73|553|548.9|676
1629535800000|2021-08-21 08:50:00|553.76|549.66|554.09|549.99|554.11|550.01|553.08|548.98|420
1629536100000|2021-08-21 08:55:00|554.11|550.01|554.69|550.59|554.69|550.59|553.46|549.36|439
1629536400000|2021-08-21 09:00:00|554.67|550.57|553.87|549.77|554.94|550.84|553.66|549.56|540
1629536700000|2021-08-21 09:05:00|553.85|549.75|552.92|548.82|553.85|549.75|551.85|547.75|544
1629537000000|2021-08-21 09:10:00|552.91|548.81|553.45|549.35|554.11|550.01|552.69|548.59|606
1629537300000|2021-08-21 09:15:00|553.43|549.33|552.41|548.31|553.43|549.33|552.23|548.13|555
1629537600000|2021-08-21 09:20:00|552.42|548.32|552.67|548.57|553.27|549.17|551.87|547.77|540
1629537900000|2021-08-21 09:25:00|552.7|548.6|551.75|547.65|553.06|548.96|551.74|547.64|485
1629538200000|2021-08-21 09:30:00|551.73|547.63|550.96|546.86|551.73|547.63|549.97|545.87|624
1629538500000|2021-08-21 09:35:00|550.97|546.87|551.25|547.15|552.01|547.91|550.31|546.21|569
1629538800000|2021-08-21 09:40:00|551.29|547.19|552.68|548.58|552.68|548.58|551.27|547.17|532
1629539100000|2021-08-21 09:45:00|552.7|548.6|554.72|550.62|556.06|551.96|552.7|548.6|698
1629539400000|2021-08-21 09:50:00|554.73|550.63|551.89|547.79|554.91|550.81|551.83|547.73|629
1629539700000|2021-08-21 09:55:00|551.9|547.8|553.02|548.92|553.66|549.56|551.09|546.99|598
1629540000000|2021-08-21 10:00:00|553.01|548.91|554.97|550.87|555.67|551.57|552.64|548.54|705
1629540300000|2021-08-21 10:05:00|554.96|550.86|554.91|550.81|556.3|552.2|554.5|550.4|725
1629540600000|2021-08-21 10:10:00|554.9|550.8|555.4|551.3|556.65|552.55|553.89|549.79|675
1629540900000|2021-08-21 10:15:00|555.41|551.31|555.6|551.5|556.27|552.17|555.25|551.15|458
1629541200000|2021-08-21 10:20:00|555.58|551.48|556.27|552.17|556.32|552.22|555.24|551.14|422
1629541500000|2021-08-21 10:25:00|556.28|552.18|555.81|551.71|556.34|552.24|555.67|551.57|523
1629541800000|2021-08-21 10:30:00|555.82|551.72|556.08|551.98|556.11|552.01|555.21|551.11|391
1629542100000|2021-08-21 10:35:00|556.1|552|556.3|552.2|556.42|552.32|555.79|551.69|354
1629542400000|2021-08-21 10:40:00|556.31|552.21|556.64|552.54|556.8|552.7|556.06|551.96|469
1629542700000|2021-08-21 10:45:00|556.62|552.52|555.49|551.39|557.8|553.7|551.38|547.28|742
1629543000000|2021-08-21 10:50:00|555.52|551.42|557.25|553.15|557.71|553.61|555.12|551.02|739
1629543300000|2021-08-21 10:55:00|557.31|553.21|557.08|552.98|558.48|554.38|556.72|552.62|743
1629543600000|2021-08-21 11:00:00|557.03|552.93|552.68|548.58|557.69|553.59|552.68|548.58|808
1629543900000|2021-08-21 11:05:00|552.62|548.52|542.92|538.82|552.62|548.52|541.24|537.14|1035
1629544200000|2021-08-21 11:10:00|542.93|538.83|536.64|532.54|542.93|538.83|530.16|526.06|1062
1629544500000|2021-08-21 11:15:00|536.95|532.85|539.61|535.51|540.71|536.61|535.8|531.7|906
1629544800000|2021-08-21 11:20:00|539.62|535.52|534.69|530.59|539.95|535.85|533.97|529.87|965
1629545100000|2021-08-21 11:25:00|534.67|530.57|535.45|531.35|537.95|533.85|534.01|529.91|915
1629545400000|2021-08-21 11:30:00|535.44|531.34|537.67|533.57|538.44|534.34|535.13|531.03|799
1629545700000|2021-08-21 11:35:00|537.68|533.58|538.39|534.29|540.41|536.31|537.56|533.46|809
1629546000000|2021-08-21 11:40:00|538.34|534.24|539.92|535.82|540.52|536.42|538.06|533.96|692
1629546300000|2021-08-21 11:45:00|539.95|535.85|538.01|533.91|539.95|535.85|537.67|533.57|710
1629546600000|2021-08-21 11:50:00|538.02|533.92|539.65|535.55|541.06|536.96|538.01|533.91|664
1629546900000|2021-08-21 11:55:00|539.67|535.57|540.52|536.42|541.17|537.07|539.56|535.46|637
1629547200000|2021-08-21 12:00:00|540.49|536.39|544.54|540.44|544.54|540.44|539.79|535.69|787
1629547500000|2021-08-21 12:05:00|544.43|540.33|545.42|541.32|546.51|542.41|543.8|539.7|714
1629547800000|2021-08-21 12:10:00|545.43|541.33|545.89|541.79|546.06|541.96|544.72|540.62|613
1629548100000|2021-08-21 12:15:00|545.83|541.73|547.18|543.08|547.66|543.56|545.5|541.4|673
1629548400000|2021-08-21 12:20:00|546.99|542.89|547.41|543.31|547.46|543.36|546.14|542.04|679
1629548700000|2021-08-21 12:25:00|547.45|543.35|546.67|542.57|547.72|543.62|546.13|542.03|567
1629549000000|2021-08-21 12:30:00|546.66|542.56|545.29|541.19|547.43|543.33|544.26|540.16|643
1629549300000|2021-08-21 12:35:00|545.3|541.2|545.9|541.8|546.96|542.86|545.04|540.94|681
1629549600000|2021-08-21 12:40:00|545.89|541.79|549.32|545.22|549.76|545.66|545.88|541.78|652
1629549900000|2021-08-21 12:45:00|549.27|545.17|548.54|544.44|550.54|546.44|547.92|543.82|782
1629550200000|2021-08-21 12:50:00|548.47|544.37|551.23|547.13|551.42|547.32|548.45|544.35|868
1629550500000|2021-08-21 12:55:00|551.26|547.16|552.12|548.02|553.57|549.47|551.22|547.12|881
1629550800000|2021-08-21 13:00:00|552.13|548.03|552.44|548.34|553.35|549.25|551.73|547.63|762
1629551100000|2021-08-21 13:05:00|552.42|548.32|554.84|550.74|555.48|551.38|551.97|547.87|795
1629551400000|2021-08-21 13:10:00|554.83|550.73|552.25|548.15|554.99|550.89|551|546.9|846
1629551700000|2021-08-21 13:15:00|552.23|548.13|551.32|547.22|553.75|549.65|550.9|546.8|782
1629552000000|2021-08-21 13:20:00|551.31|547.21|551.29|547.19|552.3|548.2|550.88|546.78|637
1629552300000|2021-08-21 13:25:00|551.31|547.21|552.5|548.4|553.15|549.05|551.31|547.21|557
1629552600000|2021-08-21 13:30:00|552.51|548.41|552.6|548.5|553.42|549.32|552.26|548.16|498
1629552900000|2021-08-21 13:35:00|552.58|548.48|552.15|548.05|552.84|548.74|551.88|547.78|448
1629553200000|2021-08-21 13:40:00|552.14|548.04|552.45|548.35|552.52|548.42|551.84|547.74|529
1629553500000|2021-08-21 13:45:00|552.43|548.33|550.08|545.98|552.5|548.4|549.75|545.65|628
1629553800000|2021-08-21 13:50:00|550.09|545.99|550.38|546.28|551.08|546.98|549.72|545.62|531
1629554100000|2021-08-21 13:55:00|550.37|546.27|550.31|546.21|551|546.9|549.81|545.71|605
1629554400000|2021-08-21 14:00:00|550.35|546.25|549.18|545.08|550.49|546.39|548.32|544.22|714
1629554700000|2021-08-21 14:05:00|549.17|545.07|546.87|542.77|549.2|545.1|546.87|542.77|668
1629555000000|2021-08-21 14:10:00|546.83|542.73|544.74|540.64|547.44|543.34|544.28|540.18|812
1629555300000|2021-08-21 14:15:00|544.72|540.62|544.39|540.29|546.93|542.83|543.52|539.42|768
1629555600000|2021-08-21 14:20:00|544.26|540.16|545.26|541.16|545.69|541.59|544.15|540.05|655
1629555900000|2021-08-21 14:25:00|545.42|541.32|545.74|541.64|546.17|542.07|545.23|541.13|511
1629556200000|2021-08-21 14:30:00|545.71|541.61|544.75|540.65|545.72|541.62|544.24|540.14|558
1629556500000|2021-08-21 14:35:00|544.73|540.63|544.73|540.63|544.99|540.89|543.39|539.29|643
1629556800000|2021-08-21 14:40:00|544.7|540.6|542.26|538.16|545.41|541.31|541.97|537.87|694
1629557100000|2021-08-21 14:45:00|542.19|538.09|543.62|539.52|543.67|539.57|542.12|538.02|602
1629557400000|2021-08-21 14:50:00|543.59|539.49|542.57|538.47|543.7|539.6|541.58|537.48|517
1629557700000|2021-08-21 14:55:00|542.56|538.46|542.78|538.68|543.48|539.38|541.95|537.85|603
1629558000000|2021-08-21 15:00:00|542.72|538.62|543.96|539.86|546.61|542.51|542.3|538.2|759
1629558300000|2021-08-21 15:05:00|544.04|539.94|541.62|537.52|544.8|540.7|541.23|537.13|722
1629558600000|2021-08-21 15:10:00|541.73|537.63|543.93|539.83|543.94|539.84|541.45|537.35|661
1629558900000|2021-08-21 15:15:00|543.94|539.84|544.24|540.14|545.61|541.51|543.81|539.71|635
1629559200000|2021-08-21 15:20:00|544.25|540.15|543.36|539.26|544.34|540.24|542.97|538.87|619
1629559500000|2021-08-21 15:25:00|543.37|539.27|543.22|539.12|543.54|539.44|542.66|538.56|632
1629559800000|2021-08-21 15:30:00|543.23|539.13|544.31|540.21|544.9|540.8|543.16|539.06|602
1629560100000|2021-08-21 15:35:00|544.32|540.22|545.47|541.37|545.98|541.88|543.92|539.82|541
1629560400000|2021-08-21 15:40:00|545.44|541.34|545.46|541.36|545.7|541.6|544.84|540.74|534
1629560700000|2021-08-21 15:45:00|545.47|541.37|546.65|542.55|546.65|542.55|545.01|540.91|565
1629561000000|2021-08-21 15:50:00|546.62|542.52|546.34|542.24|547.37|543.27|545.99|541.89|625
1629561300000|2021-08-21 15:55:00|546.28|542.18|546.23|542.13|546.8|542.7|546.14|542.04|437
1629561600000|2021-08-21 16:00:00|546.24|542.14|545.85|541.75|546.48|542.38|544.07|539.97|774
1629561900000|2021-08-21 16:05:00|545.84|541.74|546.93|542.83|547.49|543.39|545.44|541.34|589
1629562200000|2021-08-21 16:10:00|546.81|542.71|548.6|544.5|548.6|544.5|546.57|542.47|585
1629562500000|2021-08-21 16:15:00|548.59|544.49|547.44|543.34|548.63|544.53|546.76|542.66|672
1629562800000|2021-08-21 16:20:00|547.4|543.3|547.31|543.21|547.44|543.34|546.04|541.94|609
1629563100000|2021-08-21 16:25:00|547.29|543.19|548.5|544.4|549|544.9|546.61|542.51|726
1629563400000|2021-08-21 16:30:00|548.53|544.43|548.71|544.61|549.86|545.76|547.78|543.68|767
1629563700000|2021-08-21 16:35:00|548.74|544.64|548.74|544.64|549.42|545.32|548.16|544.06|647
1629564000000|2021-08-21 16:40:00|548.73|544.63|548.21|544.11|549.16|545.06|547.81|543.71|613
1629564300000|2021-08-21 16:45:00|548.27|544.17|547.57|543.47|548.28|544.18|547.09|542.99|570
1629564600000|2021-08-21 16:50:00|547.59|543.49|549.82|545.72|549.83|545.73|547.54|543.44|526
1629564900000|2021-08-21 16:55:00|549.78|545.68|549.52|545.42|550.41|546.31|548.59|544.49|594
1629565200000|2021-08-21 17:00:00|549.54|545.44|547.92|543.82|549.69|545.59|547.52|543.42|568
1629565500000|2021-08-21 17:05:00|547.93|543.83|548.04|543.94|549.01|544.91|547.41|543.31|542
1629565800000|2021-08-21 17:10:00|548.07|543.97|548|543.9|548.96|544.86|547.76|543.66|565
1629566100000|2021-08-21 17:15:00|547.99|543.89|549|544.9|549.11|545.01|547.36|543.26|595
1629566400000|2021-08-21 17:20:00|548.99|544.89|547.51|543.41|549.36|545.26|546.96|542.86|589
1629566700000|2021-08-21 17:25:00|547.5|543.4|547.82|543.72|547.87|543.77|547.22|543.12|508
1629567000000|2021-08-21 17:30:00|547.77|543.67|548.19|544.09|548.54|544.44|547.36|543.26|498
1629567300000|2021-08-21 17:35:00|548.2|544.1|546.74|542.64|548.2|544.1|545.93|541.83|542
1629567600000|2021-08-21 17:40:00|546.75|542.65|547.22|543.12|547.39|543.29|546.41|542.31|481
1629567900000|2021-08-21 17:45:00|547.3|543.2|548.04|543.94|548.31|544.21|547.18|543.08|477
1629568200000|2021-08-21 17:50:00|548.03|543.93|543.7|539.6|548.9|544.8|543.15|539.05|716
1629568500000|2021-08-21 17:55:00|543.78|539.68|546.4|542.3|547.31|543.21|543.66|539.56|624
1629568800000|2021-08-21 18:00:00|546.39|542.29|543.13|539.03|547.02|542.92|543.02|538.92|719
1629569100000|2021-08-21 18:05:00|543.11|539.01|540.8|536.7|543.46|539.36|539.82|535.72|864
1629569400000|2021-08-21 18:10:00|540.78|536.68|541.95|537.85|542.86|538.76|540.78|536.68|691
1629569700000|2021-08-21 18:15:00|541.93|537.83|540.15|536.05|542.03|537.93|539.97|535.87|629
1629570000000|2021-08-21 18:20:00|540.16|536.06|539.76|535.66|540.21|536.11|538.03|533.93|680
1629570300000|2021-08-21 18:25:00|539.71|535.61|539.71|535.61|540.55|536.45|538.83|534.73|649
1629570600000|2021-08-21 18:30:00|539.76|535.66|540.29|536.19|541.95|537.85|538.25|534.15|761
1629570900000|2021-08-21 18:35:00|540.3|536.2|540.96|536.86|541.42|537.32|539.33|535.23|667
1629571200000|2021-08-21 18:40:00|540.97|536.87|541.88|537.78|542.73|538.63|540.38|536.28|564
1629571500000|2021-08-21 18:45:00|541.86|537.76|543.13|539.03|544.2|540.1|541.65|537.55|586
1629571800000|2021-08-21 18:50:00|543.14|539.04|542.05|537.95|543.31|539.21|541.73|537.63|620
1629572100000|2021-08-21 18:55:00|542.04|537.94|542.08|537.98|542.9|538.8|541.82|537.72|567
1629572400000|2021-08-21 19:00:00|542.07|537.97|541.37|537.27|542.07|537.97|540.25|536.15|632
1629572700000|2021-08-21 19:05:00|541.53|537.43|540.15|536.05|541.59|537.49|539.67|535.57|585
1629573000000|2021-08-21 19:10:00|540.16|536.06|540.38|536.28|541.19|537.09|539.14|535.04|778
1629573300000|2021-08-21 19:15:00|540.36|536.26|538.53|534.43|540.48|536.38|538.17|534.07|889
1629573600000|2021-08-21 19:20:00|538.52|534.42|537.07|532.97|538.67|534.57|535.73|531.63|884
1629573900000|2021-08-21 19:25:00|537.03|532.93|539|534.9|539.19|535.09|536.86|532.76|689
1629574200000|2021-08-21 19:30:00|539.01|534.91|539.3|535.2|539.73|535.63|538.06|533.96|664
1629574500000|2021-08-21 19:35:00|539.28|535.18|537.67|533.57|539.42|535.32|537.57|533.47|641
1629574800000|2021-08-21 19:40:00|537.71|533.61|534.6|530.5|537.71|533.61|534.58|530.48|684
1629575100000|2021-08-21 19:45:00|534.56|530.46|535.45|531.35|536.54|532.44|534.54|530.44|605
1629575400000|2021-08-21 19:50:00|535.46|531.36|534.34|530.24|536.41|532.31|533.71|529.61|567
1629575700000|2021-08-21 19:55:00|534.33|530.23|535.98|531.88|535.98|531.88|533.88|529.78|644
1629576000000|2021-08-21 20:00:00|536.01|531.91|537.36|533.26|538.03|533.93|536.01|531.91|627
1629576300000|2021-08-21 20:05:00|537.3|533.2|534.66|530.56|538.05|533.95|534.66|530.56|633
1629576600000|2021-08-21 20:10:00|534.67|530.57|534.28|530.18|535.54|531.44|533.83|529.73|673
1629576900000|2021-08-21 20:15:00|534.27|530.17|535.81|531.71|537.3|533.2|534.26|530.16|575
1629577200000|2021-08-21 20:20:00|535.8|531.7|535.21|531.11|536.82|532.72|534.37|530.27|621
1629577500000|2021-08-21 20:25:00|535.22|531.12|535.04|530.94|535.22|531.12|533.79|529.69|546
1629577800000|2021-08-21 20:30:00|535.05|530.95|537.57|533.47|537.94|533.84|535.05|530.95|612
1629578100000|2021-08-21 20:35:00|537.58|533.48|535.94|531.84|537.97|533.87|535.58|531.48|630
1629578400000|2021-08-21 20:40:00|535.93|531.83|537.12|533.02|537.14|533.04|534.98|530.88|553
1629578700000|2021-08-21 20:45:00|537.11|533.01|536.78|532.68|538.89|534.79|536.7|532.6|653
1629579000000|2021-08-21 20:50:00|536.83|532.73|536.08|531.98|537.18|533.08|535.46|531.36|464
1629579300000|2021-08-21 20:55:00|536.06|531.96|537.61|533.51|537.61|533.51|535.78|531.68|520
1629579600000|2021-08-21 21:00:00|537.6|533.5|536.3|532.2|537.85|533.75|535.34|531.24|552
1629579900000|2021-08-21 21:05:00|536.31|532.21|538.12|534.02|538.19|534.09|536.31|532.21|438
1629580200000|2021-08-21 21:10:00|538.11|534.01|539.39|535.29|539.42|535.32|538.06|533.96|370
1629580500000|2021-08-21 21:15:00|539.38|535.28|541.48|537.38|542.12|538.02|539.12|535.02|432
1629580800000|2021-08-21 21:20:00|541.46|537.36|540.91|536.81|541.79|537.69|540.58|536.48|532
1629581100000|2021-08-21 21:25:00|540.92|536.82|540.31|536.21|540.92|536.82|539.84|535.74|434
1629581400000|2021-08-21 21:30:00|540.29|536.19|540.34|536.24|540.75|536.65|540.26|536.16|291
1629581700000|2021-08-21 21:35:00|540.33|536.23|542.55|538.45|542.55|538.45|539.5|535.4|288
1629582000000|2021-08-21 21:40:00|542.57|538.47|541.19|537.09|542.57|538.47|540.45|536.35|442
1629582300000|2021-08-21 21:45:00|541.21|537.11|541.89|537.79|542.05|537.95|540.87|536.77|441
1629582600000|2021-08-21 21:50:00|541.91|537.81|543.39|539.29|544.23|540.13|541.9|537.8|425
1629582900000|2021-08-21 21:55:00|543.35|539.25|543.12|539.02|543.89|539.79|543.02|538.92|435
1629583200000|2021-08-21 22:00:00|543.1|539|543.82|539.72|543.91|539.81|543.1|539|337
1629583500000|2021-08-21 22:05:00|543.81|539.71|543.83|539.73|544.19|540.09|543.1|539|477
1629583800000|2021-08-21 22:10:00|543.84|539.74|544.56|540.46|544.97|540.87|543.53|539.43|459
1629584100000|2021-08-21 22:15:00|544.57|540.47|546.8|542.7|547.37|543.27|544.51|540.41|456
1629584400000|2021-08-21 22:20:00|546.66|542.56|545.72|541.62|546.71|542.61|545.41|541.31|537
1629584700000|2021-08-21 22:25:00|545.71|541.61|546.24|542.14|546.52|542.42|545.63|541.53|388
1629585000000|2021-08-21 22:30:00|546.28|542.18|546.18|542.08|547.25|543.15|545.79|541.69|423
1629585300000|2021-08-21 22:35:00|546.21|542.11|544.64|540.54|546.28|542.18|544.34|540.24|562
1629585600000|2021-08-21 22:40:00|544.68|540.58|543.21|539.11|545.64|541.54|542.12|538.02|553
1629585900000|2021-08-21 22:45:00|543.2|539.1|545.82|541.72|545.84|541.74|543.2|539.1|540
1629586200000|2021-08-21 22:50:00|545.83|541.73|545.63|541.53|546.51|542.41|545.62|541.52|477
1629586500000|2021-08-21 22:55:00|545.62|541.52|548.75|544.65|549.88|545.78|545.62|541.52|607
1629586800000|2021-08-21 23:00:00|548.79|544.69|546.05|541.95|549.52|545.42|546.05|541.95|669
1629587100000|2021-08-21 23:05:00|546.04|541.94|546.91|542.81|547.66|543.56|546.04|541.94|511
1629587400000|2021-08-21 23:10:00|546.88|542.78|545.49|541.39|547.39|543.29|545.49|541.39|445
1629587700000|2021-08-21 23:15:00|545.48|541.38|544.25|540.15|545.79|541.69|543.17|539.07|543
1629588000000|2021-08-21 23:20:00|544.36|540.26|544.06|539.96|545.32|541.22|544.06|539.96|559
1629588300000|2021-08-21 23:25:00|544.07|539.97|544.23|540.13|545.24|541.14|543.13|539.03|648
1629588600000|2021-08-21 23:30:00|544.24|540.14|541.59|537.49|545.13|541.03|540.9|536.8|670
1629588900000|2021-08-21 23:35:00|541.57|537.47|541.17|537.07|542.75|538.65|540.73|536.63|796
1629589200000|2021-08-21 23:40:00|541.11|537.01|538.19|534.09|542.31|538.21|536.67|532.57|722
1629589500000|2021-08-21 23:45:00|538.34|534.24|538.25|534.15|540.31|536.21|537.81|533.71|702
1629589800000|2021-08-21 23:50:00|538.26|534.16|538.56|534.46|540.31|536.21|538.18|534.08|548
1629590100000|2021-08-21 23:55:00|538.52|534.42|537.7|533.6|539.57|535.47|536.85|532.75|642
1629590400000|2021-08-22 00:00:00|537.66|533.56|543.2|539.1|543.28|539.18|537.42|533.32|855
1629590700000|2021-08-22 00:05:00|543.21|539.11|543.07|538.97|543.82|539.72|541.5|537.4|667
1629591000000|2021-08-22 00:10:00|543.06|538.96|539.94|535.84|543.06|538.96|539.94|535.84|515
1629591300000|2021-08-22 00:15:00|539.95|535.85|536.3|532.2|540.03|535.93|536.23|532.13|597
1629591600000|2021-08-22 00:20:00|536.29|532.19|540.28|536.18|540.48|536.38|536.04|531.94|598
1629591900000|2021-08-22 00:25:00|540.29|536.19|542.61|538.51|544.53|540.43|539.86|535.76|716
1629592200000|2021-08-22 00:30:00|542.58|538.48|543.27|539.17|543.93|539.83|542.53|538.43|465
1629592500000|2021-08-22 00:35:00|543.26|539.16|541.36|537.26|544.05|539.95|540.9|536.8|583
1629592800000|2021-08-22 00:40:00|541.35|537.25|543.32|539.22|543.49|539.39|541.32|537.22|634
1629593100000|2021-08-22 00:45:00|543.31|539.21|540.43|536.33|544.61|540.51|540.43|536.33|565
1629593400000|2021-08-22 00:50:00|540.42|536.32|542.06|537.96|542.55|538.45|539.8|535.7|612
1629593700000|2021-08-22 00:55:00|542.04|537.94|544.46|540.36|545.37|541.27|541.91|537.81|493
1629594000000|2021-08-22 01:00:00|544.44|540.34|541.22|537.12|544.71|540.61|541.22|537.12|635
1629594300000|2021-08-22 01:05:00|541.21|537.11|542.12|538.02|543.78|539.68|541.13|537.03|546
1629594600000|2021-08-22 01:10:00|542.11|538.01|541.31|537.21|542.73|538.63|540.98|536.88|531
1629594900000|2021-08-22 01:15:00|541.3|537.2|542.72|538.62|543|538.9|540.78|536.68|479
1629595200000|2021-08-22 01:20:00|542.71|538.61|542.06|537.96|543.06|538.96|541.03|536.93|600
1629595500000|2021-08-22 01:25:00|542.07|537.97|542.95|538.85|542.96|538.86|541.58|537.48|493
1629595800000|2021-08-22 01:30:00|542.96|538.86|544.86|540.76|545.2|541.1|542.94|538.84|573
1629596100000|2021-08-22 01:35:00|544.87|540.77|545.16|541.06|545.6|541.5|543.89|539.79|593
1629596400000|2021-08-22 01:40:00|545.17|541.07|545.63|541.53|545.71|541.61|544.9|540.8|480
1629596700000|2021-08-22 01:45:00|545.6|541.5|545.28|541.18|546.31|542.21|544.98|540.88|523
1629597000000|2021-08-22 01:50:00|545.27|541.17|548.22|544.12|549.26|545.16|545.2|541.1|593
1629597300000|2021-08-22 01:55:00|548.15|544.05|547.13|543.03|549.06|544.96|546.51|542.41|718
1629597600000|2021-08-22 02:00:00|547.17|543.07|545.83|541.73|547.17|543.07|545.12|541.02|573
1629597900000|2021-08-22 02:05:00|545.84|541.74|546.66|542.56|547.11|543.01|545.6|541.5|518
1629598200000|2021-08-22 02:10:00|546.64|542.54|545.37|541.27|546.87|542.77|544.93|540.83|616
1629598500000|2021-08-22 02:15:00|545.39|541.29|544.43|540.33|545.94|541.84|543.7|539.6|574
1629598800000|2021-08-22 02:20:00|544.42|540.32|543.78|539.68|544.42|540.32|543.2|539.1|549
1629599100000|2021-08-22 02:25:00|543.81|539.71|541.75|537.65|543.88|539.78|540.72|536.62|616
1629599400000|2021-08-22 02:30:00|541.74|537.64|539.22|535.12|541.74|537.64|538.58|534.48|689
1629599700000|2021-08-22 02:35:00|539.21|535.11|537.86|533.76|539.21|535.11|537.79|533.69|549
1629600000000|2021-08-22 02:40:00|537.88|533.78|537.16|533.06|538.93|534.83|537.15|533.05|609
1629600300000|2021-08-22 02:45:00|537.14|533.04|539.44|535.34|539.46|535.36|537.11|533.01|698
1629600600000|2021-08-22 02:50:00|539.42|535.32|540.36|536.26|540.36|536.26|539.28|535.18|494
1629600900000|2021-08-22 02:55:00|540.26|536.16|539.17|535.07|540.37|536.27|538.33|534.23|545
1629601200000|2021-08-22 03:00:00|539.09|534.99|539.64|535.54|540.29|536.19|537.91|533.81|614
1629601500000|2021-08-22 03:05:00|539.65|535.55|540.43|536.33|541.1|537|539.48|535.38|553
1629601800000|2021-08-22 03:10:00|540.42|536.32|539.52|535.42|540.43|536.33|539.13|535.03|498
1629602100000|2021-08-22 03:15:00|539.51|535.41|540.32|536.22|541.21|537.11|539.51|535.41|478
1629602400000|2021-08-22 03:20:00|540.31|536.21|539.19|535.09|540.6|536.5|538.18|534.08|540
1629602700000|2021-08-22 03:25:00|539.18|535.08|537.05|532.95|539.19|535.09|535.89|531.79|653
1629603000000|2021-08-22 03:30:00|537.04|532.94|537.9|533.8|537.9|533.8|535.3|531.2|642
1629603300000|2021-08-22 03:35:00|537.89|533.79|537.05|532.95|538.77|534.67|537.05|532.95|607
1629603600000|2021-08-22 03:40:00|537.04|532.94|538.21|534.11|538.21|534.11|535.18|531.08|688
1629603900000|2021-08-22 03:45:00|538.19|534.09|537.78|533.68|538.22|534.12|536.38|532.28|689
1629604200000|2021-08-22 03:50:00|537.76|533.66|536.57|532.47|537.78|533.68|535.88|531.78|601
1629604500000|2021-08-22 03:55:00|536.56|532.46|537.33|533.23|538.64|534.54|536.18|532.08|754
1629604800000|2021-08-22 04:00:00|537.23|533.13|539.72|535.62|539.85|535.75|537.14|533.04|660
1629605100000|2021-08-22 04:05:00|539.8|535.7|540.55|536.45|540.89|536.79|539.28|535.18|509
1629605400000|2021-08-22 04:10:00|540.51|536.41|541.12|537.02|541.68|537.58|540.14|536.04|533
1629605700000|2021-08-22 04:15:00|541.13|537.03|541.53|537.43|542.04|537.94|540.44|536.34|609
1629606000000|2021-08-22 04:20:00|541.52|537.42|542.59|538.49|543.89|539.79|541.43|537.33|498
1629606300000|2021-08-22 04:25:00|542.58|538.48|542.25|538.15|542.96|538.86|541.72|537.62|646
1629606600000|2021-08-22 04:30:00|542.27|538.17|541.8|537.7|542.83|538.73|541.27|537.17|560
1629606900000|2021-08-22 04:35:00|541.81|537.71|541.06|536.96|542.48|538.38|541.04|536.94|415
1629607200000|2021-08-22 04:40:00|541.07|536.97|541.21|537.11|542.65|538.55|541.04|536.94|531
1629607500000|2021-08-22 04:45:00|541.2|537.1|542.23|538.13|542.25|538.15|539.96|535.86|572
1629607800000|2021-08-22 04:50:00|542.22|538.12|542.7|538.6|543.88|539.78|541.68|537.58|582
1629608100000|2021-08-22 04:55:00|542.71|538.61|543.15|539.05|544.03|539.93|542.71|538.61|723
1629608400000|2021-08-22 05:00:00|542.9|538.8|543.72|539.62|543.76|539.66|542.44|538.34|794
1629608700000|2021-08-22 05:05:00|543.7|539.6|542.61|538.51|543.92|539.82|542.32|538.22|623
1629609000000|2021-08-22 05:10:00|542.57|538.47|542.39|538.29|542.69|538.59|542.27|538.17|494
1629609300000|2021-08-22 05:15:00|542.42|538.32|541.25|537.15|542.58|538.48|541.19|537.09|485
1629609600000|2021-08-22 05:20:00|541.21|537.11|540.44|536.34|541.9|537.8|540.4|536.3|570
1629609900000|2021-08-22 05:25:00|540.41|536.31|540.74|536.64|541.15|537.05|540.29|536.19|449
1629610200000|2021-08-22 05:30:00|540.72|536.62|541.77|537.67|542.31|538.21|539.96|535.86|566
1629610500000|2021-08-22 05:35:00|541.76|537.66|541.49|537.39|542.46|538.36|541.4|537.3|499
1629610800000|2021-08-22 05:40:00|541.51|537.41|541.93|537.83|542.03|537.93|540.77|536.67|445
1629611100000|2021-08-22 05:45:00|541.92|537.82|542.2|538.1|542.41|538.31|541.4|537.3|412
1629611400000|2021-08-22 05:50:00|542.19|538.09|542.59|538.49|542.81|538.71|541.73|537.63|408
1629611700000|2021-08-22 05:55:00|542.6|538.5|542.72|538.62|542.84|538.74|542.02|537.92|409
1629612000000|2021-08-22 06:00:00|542.68|538.58|544.5|540.4|544.62|540.52|542.68|538.58|524
1629612300000|2021-08-22 06:05:00|544.52|540.42|544.52|540.42|544.85|540.75|544.05|539.95|487
1629612600000|2021-08-22 06:10:00|544.53|540.43|548.2|544.1|549.74|545.64|544.53|540.43|847
1629612900000|2021-08-22 06:15:00|548.18|544.08|549.05|544.95|549.55|545.45|547.2|543.1|553
1629613200000|2021-08-22 06:20:00|549.07|544.97|548.07|543.97|549.13|545.03|547.23|543.13|513
1629613500000|2021-08-22 06:25:00|548.03|543.93|548.44|544.34|549.12|545.02|547.42|543.32|539
1629613800000|2021-08-22 06:30:00|548.43|544.33|551.76|547.66|551.96|547.86|547.35|543.25|648
1629614100000|2021-08-22 06:35:00|551.86|547.76|552.08|547.98|555.15|551.05|551.65|547.55|869
1629614400000|2021-08-22 06:40:00|552.09|547.99|551.62|547.52|553.18|549.08|551.12|547.02|700
1629614700000|2021-08-22 06:45:00|551.65|547.55|551.36|547.26|551.98|547.88|550.58|546.48|565
1629615000000|2021-08-22 06:50:00|551.35|547.25|550.46|546.36|551.51|547.41|550.14|546.04|552
1629615300000|2021-08-22 06:55:00|550.43|546.33|550.27|546.17|550.63|546.53|549.59|545.49|511
1629615600000|2021-08-22 07:00:00|550.29|546.19|550.69|546.59|551.44|547.34|550.24|546.14|568
1629615900000|2021-08-22 07:05:00|550.7|546.6|550.63|546.53|551.49|547.39|550.56|546.46|598
1629616200000|2021-08-22 07:10:00|550.61|546.51|548.64|544.54|550.84|546.74|548.57|544.47|427
1629616500000|2021-08-22 07:15:00|548.63|544.53|550.23|546.13|550.32|546.22|548.4|544.3|502
1629616800000|2021-08-22 07:20:00|550.22|546.12|550.69|546.59|550.81|546.71|549.93|545.83|534
1629617100000|2021-08-22 07:25:00|550.67|546.57|552.68|548.58|552.7|548.6|550.27|546.17|474
1629617400000|2021-08-22 07:30:00|552.7|548.6|549.56|545.46|552.71|548.61|549.47|545.37|555
1629617700000|2021-08-22 07:35:00|549.54|545.44|549.35|545.25|549.82|545.72|549|544.9|534
1629618000000|2021-08-22 07:40:00|549.33|545.23|549.15|545.05|550.2|546.1|549.11|545.01|446
1629618300000|2021-08-22 07:45:00|549.13|545.03|549.26|545.16|549.52|545.42|549.04|544.94|414
1629618600000|2021-08-22 07:50:00|549.24|545.14|550.31|546.21|550.43|546.33|549.24|545.14|419
1629618900000|2021-08-22 07:55:00|550.33|546.23|550.01|545.91|550.65|546.55|549.9|545.8|443
1629619200000|2021-08-22 08:00:00|550.03|545.93|550.66|546.56|550.94|546.84|549.88|545.78|533
1629619500000|2021-08-22 08:05:00|550.67|546.57|549.97|545.87|550.74|546.64|549.9|545.8|485
1629619800000|2021-08-22 08:10:00|549.96|545.86|549|544.9|550.31|546.21|549|544.9|436
1629620100000|2021-08-22 08:15:00|548.98|544.88|545.09|540.99|549.06|544.96|544.21|540.11|667
1629620400000|2021-08-22 08:20:00|545.12|541.02|546.89|542.79|547.35|543.25|545.11|541.01|665
1629620700000|2021-08-22 08:25:00|546.88|542.78|545.22|541.12|547.25|543.15|545.21|541.11|619
1629621000000|2021-08-22 08:30:00|545.23|541.13|547.1|543|547.33|543.23|545.07|540.97|623
1629621300000|2021-08-22 08:35:00|547.13|543.03|547.77|543.67|547.77|543.67|546.71|542.61|519
1629621600000|2021-08-22 08:40:00|547.76|543.66|548.02|543.92|548.5|544.4|547.44|543.34|550
1629621900000|2021-08-22 08:45:00|548|543.9|548.24|544.14|548.29|544.19|547.69|543.59|451
1629622200000|2021-08-22 08:50:00|548.26|544.16|553.95|549.85|554.74|550.64|548.21|544.11|886
1629622500000|2021-08-22 08:55:00|553.96|549.86|550.52|546.42|553.97|549.87|549.06|544.96|755
1629622800000|2021-08-22 09:00:00|550.53|546.43|553.1|549|553.85|549.75|550.53|546.43|742
1629623100000|2021-08-22 09:05:00|553.08|548.98|553.17|549.07|553.91|549.81|551.92|547.82|710
1629623400000|2021-08-22 09:10:00|553.16|549.06|553.7|549.6|554.05|549.95|552.83|548.73|675
1629623700000|2021-08-22 09:15:00|553.72|549.62|556.61|552.51|556.61|552.51|553.57|549.47|611
1629624000000|2021-08-22 09:20:00|556.56|552.46|555.54|551.44|556.56|552.46|554.65|550.55|729
1629624300000|2021-08-22 09:25:00|555.55|551.45|554.14|550.04|555.65|551.55|553.08|548.98|586
1629624600000|2021-08-22 09:30:00|554.16|550.06|554.65|550.55|555.17|551.07|553.45|549.35|644
1629624900000|2021-08-22 09:35:00|554.64|550.54|553.74|549.64|555.13|551.03|553.44|549.34|653
1629625200000|2021-08-22 09:40:00|553.59|549.49|554.34|550.24|554.34|550.24|553.57|549.47|580
1629625500000|2021-08-22 09:45:00|554.33|550.23|554.27|550.17|554.52|550.42|553.71|549.61|533
1629625800000|2021-08-22 09:50:00|554.28|550.18|554.42|550.32|554.63|550.53|553.96|549.86|631
1629626100000|2021-08-22 09:55:00|554.41|550.31|553.23|549.13|554.48|550.38|553.14|549.04|548
1629626400000|2021-08-22 10:00:00|553.24|549.14|552.32|548.22|554.2|550.1|552.02|547.92|520
1629626700000|2021-08-22 10:05:00|552.29|548.19|552.17|548.07|552.29|548.19|551.81|547.71|541
1629627000000|2021-08-22 10:10:00|552.16|548.06|553.48|549.38|554.81|550.71|551.91|547.81|644
1629627300000|2021-08-22 10:15:00|553.39|549.29|553.31|549.21|554.14|550.04|552.93|548.83|628
1629627600000|2021-08-22 10:20:00|553.3|549.2|551.8|547.7|553.92|549.82|550.01|545.91|737
1629627900000|2021-08-22 10:25:00|551.81|547.71|551.88|547.78|552.47|548.37|551.55|547.45|569
1629628200000|2021-08-22 10:30:00|551.93|547.83|553.19|549.09|553.52|549.42|551.8|547.7|514
1629628500000|2021-08-22 10:35:00|553.24|549.14|552.27|548.17|553.49|549.39|551.24|547.14|512
1629628800000|2021-08-22 10:40:00|552.29|548.19|551.86|547.76|552.73|548.63|551.74|547.64|550
1629629100000|2021-08-22 10:45:00|551.87|547.77|551.76|547.66|553.08|548.98|551.69|547.59|634
1629629400000|2021-08-22 10:50:00|551.74|547.64|550.32|546.22|552.02|547.92|549.96|545.86|713
1629629700000|2021-08-22 10:55:00|550.34|546.24|551.11|547.01|552.09|547.99|550.33|546.23|687
1629630000000|2021-08-22 11:00:00|551.1|547|550.53|546.43|551.61|547.51|550.07|545.97|689
1629630300000|2021-08-22 11:05:00|550.52|546.42|549.35|545.25|550.59|546.49|548.45|544.35|660
1629630600000|2021-08-22 11:10:00|549.29|545.19|548.49|544.39|549.53|545.43|548.01|543.91|538
1629630900000|2021-08-22 11:15:00|548.48|544.38|549.02|544.92|549.16|545.06|547.56|543.46|595
1629631200000|2021-08-22 11:20:00|549.04|544.94|550.39|546.29|550.4|546.3|548.83|544.73|634
1629631500000|2021-08-22 11:25:00|550.41|546.31|549.66|545.56|550.9|546.8|549.4|545.3|670
1629631800000|2021-08-22 11:30:00|549.71|545.61|548.81|544.71|550.28|546.18|548.73|544.63|535
1629632100000|2021-08-22 11:35:00|548.82|544.72|549.96|545.86|550.02|545.92|548.07|543.97|612
1629632400000|2021-08-22 11:40:00|549.99|545.89|550.22|546.12|550.28|546.18|549.52|545.42|520
1629632700000|2021-08-22 11:45:00|550.29|546.19|550.53|546.43|550.57|546.47|549.08|544.98|552
1629633000000|2021-08-22 11:50:00|550.52|546.42|554.23|550.13|554.23|550.13|549.98|545.88|568
1629633300000|2021-08-22 11:55:00|554.18|550.08|554.68|550.58|555.01|550.91|553.41|549.31|719
1629633600000|2021-08-22 12:00:00|554.73|550.63|550.92|546.82|555.53|551.43|550.82|546.72|743
1629633900000|2021-08-22 12:05:00|550.89|546.79|549.39|545.29|551.32|547.22|548.97|544.87|780
1629634200000|2021-08-22 12:10:00|549.35|545.25|549.59|545.49|549.94|545.84|547.95|543.85|759
1629634500000|2021-08-22 12:15:00|549.6|545.5|550.47|546.37|551.07|546.97|549.33|545.23|664
1629634800000|2021-08-22 12:20:00|550.5|546.4|550.01|545.91|550.5|546.4|549|544.9|517
1629635100000|2021-08-22 12:25:00|550.02|545.92|548|543.9|550.02|545.92|547.98|543.88|498
1629635400000|2021-08-22 12:30:00|547.99|543.89|549.62|545.52|549.77|545.67|545.69|541.59|832
1629635700000|2021-08-22 12:35:00|549.63|545.53|547.93|543.83|549.84|545.74|547.85|543.75|606
1629636000000|2021-08-22 12:40:00|547.95|543.85|546.32|542.22|547.96|543.86|545.39|541.29|786
1629636300000|2021-08-22 12:45:00|546.35|542.25|546.51|542.41|548.01|543.91|546.26|542.16|759
1629636600000|2021-08-22 12:50:00|546.5|542.4|546.68|542.58|547.32|543.22|545.87|541.77|712
1629636900000|2021-08-22 12:55:00|546.67|542.57|545.79|541.69|547.37|543.27|545.76|541.66|642
1629637200000|2021-08-22 13:00:00|545.77|541.67|545.74|541.64|547.12|543.02|545.23|541.13|818
1629637500000|2021-08-22 13:05:00|545.75|541.65|544.34|540.24|545.8|541.7|544.28|540.18|686
1629637800000|2021-08-22 13:10:00|544.3|540.2|545.04|540.94|545.72|541.62|544.15|540.05|630
1629638100000|2021-08-22 13:15:00|545|540.9|541.52|537.42|545.32|541.22|541.22|537.12|801
1629638400000|2021-08-22 13:20:00|541.53|537.43|542.75|538.65|543.08|538.98|540.13|536.03|823
1629638700000|2021-08-22 13:25:00|542.76|538.66|544.98|540.88|545.27|541.17|542.46|538.36|690
1629639000000|2021-08-22 13:30:00|544.99|540.89|545.45|541.35|546.22|542.12|543.11|539.01|758
1629639300000|2021-08-22 13:35:00|545.44|541.34|544.37|540.27|545.44|541.34|544.27|540.17|566
1629639600000|2021-08-22 13:40:00|544.35|540.25|542.47|538.37|544.35|540.25|542.38|538.28|653
1629639900000|2021-08-22 13:45:00|542.43|538.33|544.21|540.11|545.11|541.01|541.34|537.24|598
1629640200000|2021-08-22 13:50:00|544.19|540.09|543.71|539.61|544.19|540.09|542.08|537.98|645
1629640500000|2021-08-22 13:55:00|543.75|539.65|544.42|540.32|545.18|541.08|543.34|539.24|609
1629640800000|2021-08-22 14:00:00|544.41|540.31|545.12|541.02|545.47|541.37|543.24|539.14|642
1629641100000|2021-08-22 14:05:00|545.13|541.03|543.79|539.69|545.45|541.35|543.75|539.65|507
1629641400000|2021-08-22 14:10:00|543.81|539.71|543.59|539.49|544.49|540.39|542.92|538.82|587
1629641700000|2021-08-22 14:15:00|543.6|539.5|544.16|540.06|544.61|540.51|542.65|538.55|686
1629642000000|2021-08-22 14:20:00|544.11|540.01|544.3|540.2|544.99|540.89|543.83|539.73|571
1629642300000|2021-08-22 14:25:00|544.31|540.21|543.5|539.4|544.85|540.75|543.27|539.17|518
1629642600000|2021-08-22 14:30:00|543.53|539.43|541.43|537.33|543.53|539.43|541.43|537.33|605
1629642900000|2021-08-22 14:35:00|541.41|537.31|540.14|536.04|542.02|537.92|538.14|534.04|885
1629643200000|2021-08-22 14:40:00|540.19|536.09|539.52|535.42|540.85|536.75|538.09|533.99|801
1629643500000|2021-08-22 14:45:00|539.51|535.41|536.34|532.24|539.63|535.53|535.8|531.7|829
1629643800000|2021-08-22 14:50:00|536.36|532.26|529.24|525.14|536.36|532.26|528.6|524.5|1031
1629644100000|2021-08-22 14:55:00|529.31|525.21|527.67|523.57|531.35|527.25|525.22|521.12|1009
1629644400000|2021-08-22 15:00:00|527.62|523.52|527.76|523.66|529.54|525.44|522.87|518.77|987
1629644700000|2021-08-22 15:05:00|527.77|523.67|528.64|524.54|530.31|526.21|527.77|523.67|823
1629645000000|2021-08-22 15:10:00|528.63|524.53|528.49|524.39|529.02|524.92|525.85|521.75|825
1629645300000|2021-08-22 15:15:00|528.48|524.38|527.95|523.85|528.56|524.46|525.93|521.83|832
1629645600000|2021-08-22 15:20:00|527.96|523.86|528.84|524.74|530.43|526.33|527.7|523.6|789
1629645900000|2021-08-22 15:25:00|528.86|524.76|528.54|524.44|529.48|525.38|528.41|524.31|626
1629646200000|2021-08-22 15:30:00|528.55|524.45|531.25|527.15|531.57|527.47|528|523.9|739
1629646500000|2021-08-22 15:35:00|531.26|527.16|531.08|526.98|531.5|527.4|530.46|526.36|594
1629646800000|2021-08-22 15:40:00|531.09|526.99|530.82|526.72|531.21|527.11|529.66|525.56|688
1629647100000|2021-08-22 15:45:00|530.83|526.73|530.7|526.6|531.38|527.28|530.27|526.17|589
1629647400000|2021-08-22 15:50:00|530.69|526.59|529.68|525.58|531.23|527.13|529.67|525.57|603
1629647700000|2021-08-22 15:55:00|529.69|525.59|530.94|526.84|530.94|526.84|528.98|524.88|595
1629648000000|2021-08-22 16:00:00|530.96|526.86|530.99|526.89|531.09|526.99|527.91|523.81|776
1629648300000|2021-08-22 16:05:00|531.01|526.91|529.53|525.43|531.45|527.35|529.19|525.09|760
1629648600000|2021-08-22 16:10:00|529.52|525.42|528.37|524.27|529.6|525.5|526.42|522.32|738
1629648900000|2021-08-22 16:15:00|528.38|524.28|527.33|523.23|529.21|525.11|526.39|522.29|783
1629649200000|2021-08-22 16:20:00|527.34|523.24|530.62|526.52|530.89|526.79|527.34|523.24|715
1629649500000|2021-08-22 16:25:00|530.61|526.51|531.92|527.82|531.95|527.85|530.11|526.01|651
1629649800000|2021-08-22 16:30:00|531.9|527.8|532.62|528.52|532.73|528.63|531.52|527.42|614
1629650100000|2021-08-22 16:35:00|532.63|528.53|532.74|528.64|533.51|529.41|532.41|528.31|534
1629650400000|2021-08-22 16:40:00|532.75|528.65|531.43|527.33|532.77|528.67|531.19|527.09|489
1629650700000|2021-08-22 16:45:00|531.45|527.35|528.64|524.54|531.59|527.49|528.62|524.52|635
1629651000000|2021-08-22 16:50:00|528.66|524.56|528.59|524.49|530.26|526.16|528.37|524.27|711
1629651300000|2021-08-22 16:55:00|528.56|524.46|529.75|525.65|530.7|526.6|528.55|524.45|677
1629651600000|2021-08-22 17:00:00|529.76|525.66|530.05|525.95|531.36|527.26|529.29|525.19|705
1629651900000|2021-08-22 17:05:00|530.04|525.94|531.12|527.02|531.26|527.16|529.82|525.72|599
1629652200000|2021-08-22 17:10:00|531.1|527|531.52|527.42|532.13|528.03|530.7|526.6|561
1629652500000|2021-08-22 17:15:00|531.48|527.38|530.1|526|531.6|527.5|530.1|526|593
1629652800000|2021-08-22 17:20:00|530.09|525.99|529.01|524.91|530.62|526.52|528.61|524.51|755
1629653100000|2021-08-22 17:25:00|529.02|524.92|530.32|526.22|530.97|526.87|528.17|524.07|586
1629653400000|2021-08-22 17:30:00|530.31|526.21|530.11|526.01|531.33|527.23|529.52|525.42|586
1629653700000|2021-08-22 17:35:00|530.12|526.02|529.45|525.35|530.44|526.34|529.05|524.95|540
1629654000000|2021-08-22 17:40:00|529.48|525.38|530.01|525.91|530.42|526.32|528.97|524.87|525
1629654300000|2021-08-22 17:45:00|530|525.9|530.1|526|530.31|526.21|528.85|524.75|556
1629654600000|2021-08-22 17:50:00|530.06|525.96|528.84|524.74|530.52|526.42|528.8|524.7|529
1629654900000|2021-08-22 17:55:00|528.85|524.75|530.72|526.62|530.85|526.75|528.83|524.73|491
1629655200000|2021-08-22 18:00:00|530.73|526.63|527.85|523.75|530.73|526.63|527.84|523.74|576
1629655500000|2021-08-22 18:05:00|527.91|523.81|525.65|521.55|528.62|524.52|524.7|520.6|745
1629655800000|2021-08-22 18:10:00|525.66|521.56|524.94|520.84|526.62|522.52|523.77|519.67|916
1629656100000|2021-08-22 18:15:00|524.95|520.85|527.06|522.96|527.3|523.2|523.51|519.41|843
1629656400000|2021-08-22 18:20:00|527.02|522.92|526.47|522.37|529.03|524.93|526.44|522.34|744
1629656700000|2021-08-22 18:25:00|526.38|522.28|526.11|522.01|527.16|523.06|525.77|521.67|668
1629657000000|2021-08-22 18:30:00|526.1|522|528.84|524.74|528.97|524.87|526.06|521.96|659
1629657300000|2021-08-22 18:35:00|528.88|524.78|526.91|522.81|529.03|524.93|526.8|522.7|618
1629657600000|2021-08-22 18:40:00|526.92|522.82|528.65|524.55|528.65|524.55|526.11|522.01|572
1629657900000|2021-08-22 18:45:00|528.81|524.71|528.93|524.83|529.02|524.92|527.94|523.84|487
1629658200000|2021-08-22 18:50:00|528.99|524.89|528.76|524.66|529.36|525.26|528.3|524.2|485
1629658500000|2021-08-22 18:55:00|528.84|524.74|528.48|524.38|529.45|525.35|527.94|523.84|540
1629658800000|2021-08-22 19:00:00|528.5|524.4|529.62|525.52|529.68|525.58|528.26|524.16|472
1629659100000|2021-08-22 19:05:00|529.64|525.54|530.31|526.21|530.94|526.84|529.63|525.53|545
1629659400000|2021-08-22 19:10:00|530.32|526.22|529.98|525.88|530.52|526.42|529.31|525.21|542
1629659700000|2021-08-22 19:15:00|530|525.9|531.14|527.04|531.14|527.04|530|525.9|362
1629660000000|2021-08-22 19:20:00|531.15|527.05|532.63|528.53|532.65|528.55|531.15|527.05|401
1629660300000|2021-08-22 19:25:00|532.65|528.55|532.39|528.29|532.82|528.72|531.84|527.74|572
1629660600000|2021-08-22 19:30:00|532.43|528.33|531.91|527.81|532.48|528.38|531.6|527.5|449
1629660900000|2021-08-22 19:35:00|531.93|527.83|532.02|527.92|532.81|528.71|531.65|527.55|634
1629661200000|2021-08-22 19:40:00|531.95|527.85|531.44|527.34|532.06|527.96|531.12|527.02|524
1629661500000|2021-08-22 19:45:00|531.42|527.32|532.12|528.02|532.21|528.11|529.94|525.84|607
1629661800000|2021-08-22 19:50:00|532.11|528.01|532.07|527.97|532.31|528.21|530.67|526.57|671
1629662100000|2021-08-22 19:55:00|532.06|527.96|533.55|529.45|533.72|529.62|531.97|527.87|598
1629662400000|2021-08-22 20:00:00|533.54|529.44|529.43|525.33|533.54|529.44|529.13|525.03|746
1629662700000|2021-08-22 20:05:00|529.45|525.35|528.71|524.61|529.45|525.35|527.06|522.96|728
1629663000000|2021-08-22 20:10:00|528.7|524.6|527.04|522.94|528.93|524.83|526.85|522.75|566
1629663300000|2021-08-22 20:15:00|527.05|522.95|526.81|522.71|528.29|524.19|526.78|522.68|573
1629663600000|2021-08-22 20:20:00|526.82|522.72|528.46|524.36|528.88|524.78|526.26|522.16|654
1629663900000|2021-08-22 20:25:00|528.48|524.38|527.56|523.46|528.65|524.55|526.66|522.56|610
1629664200000|2021-08-22 20:30:00|527.54|523.44|527.07|522.97|527.54|523.44|526.39|522.29|562
1629664500000|2021-08-22 20:35:00|527.06|522.96|526.85|522.75|527.83|523.73|526.37|522.27|672
1629664800000|2021-08-22 20:40:00|526.81|522.71|527.86|523.76|528.24|524.14|525.7|521.6|628
1629665100000|2021-08-22 20:45:00|527.85|523.75|528.44|524.34|529.43|525.33|527.69|523.59|582
1629665400000|2021-08-22 20:50:00|528.41|524.31|526.91|522.81|528.43|524.33|526.59|522.49|583
1629665700000|2021-08-22 20:55:00|526.95|522.85|529.28|525.18|530.03|525.93|526.21|522.11|713
1629666000000|2021-08-22 21:00:00|529.26|525.16|526.58|522.48|529.62|525.52|526.43|522.33|658
1629666300000|2021-08-22 21:05:00|526.59|522.49|525.79|521.69|527.12|523.02|525.57|521.47|701
1629666600000|2021-08-22 21:10:00|525.78|521.68|525.7|521.6|526.82|522.72|525.67|521.57|624
1629666900000|2021-08-22 21:15:00|525.71|521.61|528.4|524.3|528.42|524.32|525.64|521.54|357
1629667200000|2021-08-22 21:20:00|528.41|524.31|527.52|523.42|528.62|524.52|527.16|523.06|432
1629667500000|2021-08-22 21:25:00|527.51|523.41|526.81|522.71|527.57|523.47|526.36|522.26|416
1629667800000|2021-08-22 21:30:00|526.83|522.73|528.49|524.39|529.94|525.84|526.83|522.73|462
1629668100000|2021-08-22 21:35:00|528.5|524.4|528.52|524.42|528.61|524.51|527.51|523.41|333
1629668400000|2021-08-22 21:40:00|528.53|524.43|529.58|525.48|529.64|525.54|528.52|524.42|412
1629668700000|2021-08-22 21:45:00|529.57|525.47|531.04|526.94|531.22|527.12|528.52|524.42|597
1629669000000|2021-08-22 21:50:00|531.09|526.99|531.55|527.45|531.64|527.54|530.54|526.44|480
1629669300000|2021-08-22 21:55:00|531.57|527.47|531.82|527.72|531.86|527.76|531.38|527.28|403
1629669600000|2021-08-22 22:00:00|531.79|527.69|532.37|528.27|533.09|528.99|530.16|526.06|572
1629669900000|2021-08-22 22:05:00|532.58|528.48|533.38|529.28|533.51|529.41|531.66|527.56|580
1629670200000|2021-08-22 22:10:00|533.42|529.32|533.36|529.26|533.42|529.32|532.26|528.16|561
1629670500000|2021-08-22 22:15:00|533.31|529.21|532.39|528.29|534.33|530.23|532.21|528.11|657
1629670800000|2021-08-22 22:20:00|532.41|528.31|532.88|528.78|533.2|529.1|531.53|527.43|520
1629671100000|2021-08-22 22:25:00|532.87|528.77|532.38|528.28|533.02|528.92|531.68|527.58|577
1629671400000|2021-08-22 22:30:00|532.4|528.3|532.54|528.44|533.58|529.48|531.91|527.81|517
1629671700000|2021-08-22 22:35:00|532.57|528.47|535.78|531.68|535.78|531.68|532.27|528.17|479
1629672000000|2021-08-22 22:40:00|535.79|531.69|535.56|531.46|536.08|531.98|534.9|530.8|485
1629672300000|2021-08-22 22:45:00|535.64|531.54|536.14|532.04|537.03|532.93|535.5|531.4|541
1629672600000|2021-08-22 22:50:00|536.27|532.17|537.18|533.08|537.42|533.32|535.97|531.87|497
1629672900000|2021-08-22 22:55:00|537.16|533.06|538.05|533.95|538.59|534.49|536.64|532.54|583
1629673200000|2021-08-22 23:00:00|537.99|533.89|538.01|533.91|539.03|534.93|537.85|533.75|523
1629673500000|2021-08-22 23:05:00|537.97|533.87|539.57|535.47|539.57|535.47|537.77|533.67|510
1629673800000|2021-08-22 23:10:00|539.59|535.49|541.02|536.92|541.27|537.17|539.06|534.96|590
1629674100000|2021-08-22 23:15:00|540.99|536.89|542.05|537.95|542.1|538|540.29|536.19|515
1629674400000|2021-08-22 23:20:00|542.08|537.98|543.54|539.44|543.95|539.85|541.94|537.84|609
1629674700000|2021-08-22 23:25:00|543.4|539.3|543.47|539.37|543.75|539.65|543.13|539.03|572
1629675000000|2021-08-22 23:30:00|543.56|539.46|543.41|539.31|543.93|539.83|543.04|538.94|446
1629675300000|2021-08-22 23:35:00|543.38|539.28|544.61|540.51|545.07|540.97|543.38|539.28|511
1629675600000|2021-08-22 23:40:00|544.68|540.58|545.72|541.62|546.65|542.55|544.54|540.44|534
1629675900000|2021-08-22 23:45:00|545.71|541.61|544.63|540.53|546|541.9|544.03|539.93|495
1629676200000|2021-08-22 23:50:00|544.64|540.54|543.39|539.29|544.82|540.72|542.68|538.58|517
1629676500000|2021-08-22 23:55:00|543.41|539.31|543.63|539.53|545.13|541.03|543.41|539.31|520
1629676800000|2021-08-23 00:00:00|543.6|539.5|545.05|540.95|546.15|542.05|543.02|538.92|695
1629677100000|2021-08-23 00:05:00|544.94|540.84|545.03|540.93|545.91|541.81|544.69|540.59|455
1629677400000|2021-08-23 00:10:00|545.01|540.91|544.28|540.18|546.01|541.91|543.87|539.77|470
1629677700000|2021-08-23 00:15:00|544.27|540.17|543.54|539.44|544.79|540.69|543.53|539.43|493
1629678000000|2021-08-23 00:20:00|543.56|539.46|542.48|538.38|544.04|539.94|541.52|537.42|488
1629678300000|2021-08-23 00:25:00|542.45|538.35|543.21|539.11|543.8|539.7|542.12|538.02|325
1629678600000|2021-08-23 00:30:00|543.25|539.15|540.25|536.15|543.48|539.38|538.56|534.46|618
1629678900000|2021-08-23 00:35:00|540.11|536.01|541.16|537.06|542.43|538.33|540.08|535.98|568
1629679200000|2021-08-23 00:40:00|541.1|537|542.73|538.63|543.25|539.15|541.05|536.95|535
1629679500000|2021-08-23 00:45:00|542.72|538.62|544.22|540.12|544.9|540.8|542.42|538.32|630
1629679800000|2021-08-23 00:50:00|544.23|540.13|543.43|539.33|544.88|540.78|542.6|538.5|503
1629680100000|2021-08-23 00:55:00|543.52|539.42|544.38|540.28|544.75|540.65|543.44|539.34|261
1629680400000|2021-08-23 01:00:00|543.89|539.79|542.97|538.87|543.89|539.79|542.83|538.73|18
1629680700000|2021-08-23 01:05:00|542.99|538.89|542.77|538.67|543.35|539.25|542.44|538.34|200
1629681000000|2021-08-23 01:10:00|542.87|538.77|543.15|539.05|543.75|539.65|542.69|538.59|263
1629681300000|2021-08-23 01:15:00|543.2|539.1|545.58|541.48|546.06|541.96|542.83|538.73|573
1629681600000|2021-08-23 01:20:00|545.62|541.52|546.16|542.06|547.73|543.63|545.39|541.29|661
1629681900000|2021-08-23 01:25:00|546.19|542.09|546.19|542.09|547|542.9|546.05|541.95|648
1629682200000|2021-08-23 01:30:00|546.11|542.01|547.52|543.42|547.78|543.68|545.88|541.78|724
1629682500000|2021-08-23 01:35:00|547.5|543.4|547.63|543.53|548.13|544.03|547.33|543.23|513
1629682800000|2021-08-23 01:40:00|547.64|543.54|547.77|543.67|548.25|544.15|547.33|543.23|477
1629683100000|2021-08-23 01:45:00|547.66|543.56|547.88|543.78|548.25|544.15|547.66|543.56|477
1629683400000|2021-08-23 01:50:00|548.07|543.97|547.34|543.24|548.15|544.05|546.97|542.87|467
1629683700000|2021-08-23 01:55:00|547.35|543.25|547.51|543.41|548.15|544.05|546.95|542.85|515
1629684000000|2021-08-23 02:00:00|547.5|543.4|547.74|543.64|548.7|544.6|547.45|543.35|521
1629684300000|2021-08-23 02:05:00|547.73|543.63|547.26|543.16|548.35|544.25|547.02|542.92|492
1629684600000|2021-08-23 02:10:00|547.17|543.07|546.27|542.17|547.2|543.1|545.35|541.25|595
1629684900000|2021-08-23 02:15:00|546.18|542.08|546.93|542.83|547.43|543.33|545.84|541.74|431
1629685200000|2021-08-23 02:20:00|546.94|542.84|545.92|541.82|547.15|543.05|545.48|541.38|475
1629685500000|2021-08-23 02:25:00|545.87|541.77|546.53|542.43|547.57|543.47|545.62|541.52|482
1629685800000|2021-08-23 02:30:00|546.52|542.42|547.31|543.21|547.52|543.42|546.47|542.37|523
1629686100000|2021-08-23 02:35:00|547.3|543.2|548.69|544.59|549.06|544.96|547.24|543.14|530
1629686400000|2021-08-23 02:40:00|548.65|544.55|550.48|546.38|550.53|546.43|545.86|541.76|815
1629686700000|2021-08-23 02:45:00|550.51|546.41|551.65|547.55|552.01|547.91|550.26|546.16|756
1629687000000|2021-08-23 02:50:00|551.74|547.64|552.22|548.12|552.85|548.75|551.4|547.3|676
1629687300000|2021-08-23 02:55:00|552.23|548.13|553.61|549.51|553.81|549.71|551.95|547.85|736
1629687600000|2021-08-23 03:00:00|553.65|549.55|555.27|551.17|555.55|551.45|553.42|549.32|713
1629687900000|2021-08-23 03:05:00|555.32|551.22|556.94|552.84|557.05|552.95|555.25|551.15|644
1629688200000|2021-08-23 03:10:00|557.05|552.95|556|551.9|557.05|552.95|555.7|551.6|636
1629688500000|2021-08-23 03:15:00|555.93|551.83|554.79|550.69|556|551.9|551.65|547.55|738
1629688800000|2021-08-23 03:20:00|554.74|550.64|552.01|547.91|555.02|550.92|551.41|547.31|496
1629689100000|2021-08-23 03:25:00|552|547.9|551.87|547.77|553.44|549.34|551.3|547.2|434
1629689400000|2021-08-23 03:30:00|551.92|547.82|552.2|548.1|553.18|549.08|551.81|547.71|390
1629689700000|2021-08-23 03:35:00|552.22|548.12|552.09|547.99|553.62|549.52|551.91|547.81|512
1629690000000|2021-08-23 03:40:00|552.04|547.94|554.93|550.83|555.33|551.23|551.87|547.77|548
1629690300000|2021-08-23 03:45:00|554.95|550.85|553.01|548.91|555.03|550.93|552.75|548.65|673
1629690600000|2021-08-23 03:50:00|553.1|549|553.5|549.4|553.68|549.58|552.57|548.47|531
1629690900000|2021-08-23 03:55:00|553.45|549.35|554.41|550.31|554.63|550.53|552.99|548.89|457
1629691200000|2021-08-23 04:00:00|554.5|550.4|555.35|551.25|556.72|552.62|554.45|550.35|608
1629691500000|2021-08-23 04:05:00|555.36|551.26|556.16|552.06|556.82|552.72|555.3|551.2|579
1629691800000|2021-08-23 04:10:00|556.11|552.01|555.85|551.75|557.36|553.26|554.66|550.56|533
1629692100000|2021-08-23 04:15:00|555.9|551.8|556.32|552.22|556.86|552.76|555.84|551.74|571
1629692400000|2021-08-23 04:20:00|556.33|552.23|554.11|550.01|556.54|552.44|553.68|549.58|610
1629692700000|2021-08-23 04:25:00|553.87|549.77|554.91|550.81|555.03|550.93|553.87|549.77|555
1629693000000|2021-08-23 04:30:00|554.97|550.87|553.62|549.52|556.15|552.05|553.62|549.52|503
1629693300000|2021-08-23 04:35:00|553.65|549.55|554.36|550.26|554.59|550.49|553.35|549.25|434
1629693600000|2021-08-23 04:40:00|554.42|550.32|554.08|549.98|555.02|550.92|553.98|549.88|372
1629693900000|2021-08-23 04:45:00|554.18|550.08|553.98|549.88|555.53|551.43|553.6|549.5|577
1629694200000|2021-08-23 04:50:00|553.73|549.63|553.39|549.29|554.63|550.53|553.13|549.03|484
1629694500000|2021-08-23 04:55:00|553.41|549.31|553.92|549.82|554.34|550.24|553.25|549.15|522
1629694800000|2021-08-23 05:00:00|553.93|549.83|555.86|551.76|558.17|554.07|553.91|549.81|730
1629695100000|2021-08-23 05:05:00|555.88|551.78|554.13|550.03|556.05|551.95|553.96|549.86|585
1629695400000|2021-08-23 05:10:00|554.12|550.02|554.43|550.33|555.17|551.07|553.99|549.89|588
1629695700000|2021-08-23 05:15:00|554.45|550.35|555.39|551.29|556.02|551.92|554.39|550.29|395
1629696000000|2021-08-23 05:20:00|555.44|551.34|555.66|551.56|556.7|552.6|555.35|551.25|512
1629696300000|2021-08-23 05:25:00|555.67|551.57|555.57|551.47|556.44|552.34|555.25|551.15|454
1629696600000|2021-08-23 05:30:00|555.6|551.5|554.32|550.22|556.29|552.19|554.12|550.02|576
1629696900000|2021-08-23 05:35:00|554.28|550.18|552.91|548.81|554.9|550.8|552.54|548.44|602
1629697200000|2021-08-23 05:40:00|552.94|548.84|552.06|547.96|553.59|549.49|551.97|547.87|542
1629697500000|2021-08-23 05:45:00|552.05|547.95|552.88|548.78|554.25|550.15|551.85|547.75|487
1629697800000|2021-08-23 05:50:00|552.92|548.82|552.15|548.05|554.01|549.91|552.01|547.91|469
1629698100000|2021-08-23 05:55:00|552.14|548.04|552.74|548.64|553.14|549.04|552.12|548.02|373
1629698400000|2021-08-23 06:00:00|552.73|548.63|555.53|551.43|555.6|551.5|552.69|548.59|647
1629698700000|2021-08-23 06:05:00|555.51|551.41|554.16|550.06|555.79|551.69|553.78|549.68|566
1629699000000|2021-08-23 06:10:00|554.42|550.32|553.99|549.89|555.63|551.53|553.71|549.61|609
1629699300000|2021-08-23 06:15:00|553.95|549.85|552.61|548.51|554.9|550.8|552.21|548.11|626
1629699600000|2021-08-23 06:20:00|552.75|548.65|553.39|549.29|553.72|549.62|552.38|548.28|498
1629699900000|2021-08-23 06:25:00|553.41|549.31|550.96|546.86|553.55|549.45|550.73|546.63|508
1629700200000|2021-08-23 06:30:00|550.95|546.85|552.05|547.95|553.02|548.92|550.89|546.79|604
1629700500000|2021-08-23 06:35:00|552.04|547.94|551.3|547.2|553.02|548.92|551.18|547.08|555
1629700800000|2021-08-23 06:40:00|551.09|546.99|551.56|547.46|551.81|547.71|550.87|546.77|577
1629701100000|2021-08-23 06:45:00|551.37|547.27|550.76|546.66|552.05|547.95|550.76|546.66|529
1629701400000|2021-08-23 06:50:00|550.85|546.75|550.62|546.52|551.97|547.87|550.05|545.95|434
1629701700000|2021-08-23 06:55:00|550.66|546.56|551.21|547.11|551.99|547.89|550.53|546.43|390
1629702000000|2021-08-23 07:00:00|551.22|547.12|550.75|546.65|552.1|548|550.54|546.44|523
1629702300000|2021-08-23 07:05:00|550.68|546.58|550.13|546.03|551.38|547.28|549.95|545.85|432
1629702600000|2021-08-23 07:10:00|550.23|546.13|548.7|544.6|550.42|546.32|548.38|544.28|552
1629702900000|2021-08-23 07:15:00|548.76|544.66|549.53|545.43|550.35|546.25|548.63|544.53|434
1629703200000|2021-08-23 07:20:00|549.68|545.58|550.05|545.95|550.97|546.87|549.42|545.32|427
1629703500000|2021-08-23 07:25:00|550.03|545.93|548.29|544.19|550.75|546.65|548.28|544.18|462
1629703800000|2021-08-23 07:30:00|548.32|544.22|549.9|545.8|550|545.9|548.24|544.14|525
1629704100000|2021-08-23 07:35:00|549.87|545.77|551.37|547.27|551.53|547.43|549.43|545.33|425
1629704400000|2021-08-23 07:40:00|551.49|547.39|551.71|547.61|552.56|548.46|551.38|547.28|545
1629704700000|2021-08-23 07:45:00|551.85|547.75|558.41|554.31|558.48|554.38|551.64|547.54|552
1629705000000|2021-08-23 07:50:00|558.4|554.3|568.73|564.63|571.74|567.64|557.31|553.21|1003
1629705300000|2021-08-23 07:55:00|568.72|564.62|568.08|563.98|569.09|564.99|565.08|560.98|985
1629705600000|2021-08-23 08:00:00|568.12|564.02|565.16|561.06|572.38|568.28|565.16|561.06|924
1629705900000|2021-08-23 08:05:00|565.01|560.91|563.73|559.63|566.78|562.68|562.85|558.75|793
1629706200000|2021-08-23 08:10:00|563.41|559.31|564.46|560.36|565.95|561.85|563.41|559.31|720
1629706500000|2021-08-23 08:15:00|564.47|560.37|563.53|559.43|564.66|560.56|561.47|557.37|706
1629706800000|2021-08-23 08:20:00|563.56|559.46|564.6|560.5|566.4|562.3|563.31|559.21|754
1629707100000|2021-08-23 08:25:00|564.72|560.62|565.54|561.44|565.81|561.71|564.56|560.46|665
1629707400000|2021-08-23 08:30:00|565.41|561.31|564.36|560.26|565.54|561.44|563.55|559.45|661
1629707700000|2021-08-23 08:35:00|564.47|560.37|563.44|559.34|564.47|560.37|562.15|558.05|698
1629708000000|2021-08-23 08:40:00|563.46|559.36|562.11|558.01|563.92|559.82|561.94|557.84|710
1629708300000|2021-08-23 08:45:00|562.12|558.02|563.41|559.31|564.28|560.18|562|557.9|710
1629708600000|2021-08-23 08:50:00|563.44|559.34|563.6|559.5|564.02|559.92|562.89|558.79|504
1629708900000|2021-08-23 08:55:00|563.64|559.54|563.81|559.71|564.44|560.34|562.83|558.73|534
1629709200000|2021-08-23 09:00:00|563.76|559.66|564.6|560.5|565.91|561.81|563.25|559.15|675
1629709500000|2021-08-23 09:05:00|564.55|560.45|565.54|561.44|565.8|561.7|564.08|559.98|511
1629709800000|2021-08-23 09:10:00|565.62|561.52|564.63|560.53|565.95|561.85|564.19|560.09|548
1629710100000|2021-08-23 09:15:00|564.44|560.34|566.26|562.16|566.26|562.16|564.44|560.34|577
1629710400000|2021-08-23 09:20:00|566.25|562.15|566.03|561.93|566.66|562.56|565.32|561.22|567
1629710700000|2021-08-23 09:25:00|566.08|561.98|567.52|563.42|567.62|563.52|566.06|561.96|607
1629711000000|2021-08-23 09:30:00|567.44|563.34|564.7|560.6|567.7|563.6|564.7|560.6|541
1629711300000|2021-08-23 09:35:00|564.75|560.65|566.68|562.58|567.55|563.45|563.8|559.7|759
1629711600000|2021-08-23 09:40:00|566.69|562.59|565.3|561.2|566.98|562.88|565.28|561.18|621
1629711900000|2021-08-23 09:45:00|565.4|561.3|564.85|560.75|566.27|562.17|563.39|559.29|647
1629712200000|2021-08-23 09:50:00|564.53|560.43|564.8|560.7|565.57|561.47|563.95|559.85|565
1629712500000|2021-08-23 09:55:00|564.85|560.75|565.21|561.11|565.6|561.5|564.35|560.25|577
1629712800000|2021-08-23 10:00:00|565.16|561.06|565.55|561.45|566.4|562.3|564.59|560.49|521
1629713100000|2021-08-23 10:05:00|565.6|561.5|559.94|555.84|566.37|562.27|559.29|555.19|788
1629713400000|2021-08-23 10:10:00|560.03|555.93|562.59|558.49|563.25|559.15|558.66|554.56|904
1629713700000|2021-08-23 10:15:00|562.6|558.5|565.2|561.1|565.28|561.18|562.43|558.33|786
1629714000000|2021-08-23 10:20:00|565.17|561.07|561.37|557.27|566.15|562.05|559.87|555.77|859
1629714300000|2021-08-23 10:25:00|561.33|557.23|561.47|557.37|561.98|557.88|560.1|556|591
1629714600000|2021-08-23 10:30:00|561.53|557.43|559.34|555.24|563.06|558.96|559.12|555.02|702
1629714900000|2021-08-23 10:35:00|559.35|555.25|558.98|554.88|560.6|556.5|558.69|554.59|667
1629715200000|2021-08-23 10:40:00|559.04|554.94|558.71|554.61|559.31|555.21|556.57|552.47|740
1629715500000|2021-08-23 10:45:00|558.78|554.68|559.86|555.76|560.07|555.97|557.86|553.76|605
1629715800000|2021-08-23 10:50:00|559.96|555.86|559.6|555.5|561.06|556.96|559.4|555.3|597
1629716100000|2021-08-23 10:55:00|559.54|555.44|560.28|556.18|560.82|556.72|559.38|555.28|603
1629716400000|2021-08-23 11:00:00|560.3|556.2|561.57|557.47|561.93|557.83|560.27|556.17|500
1629716700000|2021-08-23 11:05:00|561.64|557.54|559.86|555.76|561.86|557.76|559.73|555.63|577
1629717000000|2021-08-23 11:10:00|559.87|555.77|559.91|555.81|560.39|556.29|559.35|555.25|546
1629717300000|2021-08-23 11:15:00|559.82|555.72|560.3|556.2|560.51|556.41|559.22|555.12|483
1629717600000|2021-08-23 11:20:00|560.27|556.17|560.37|556.27|561.36|557.26|560.23|556.13|496
1629717900000|2021-08-23 11:25:00|560.36|556.26|561.84|557.74|561.86|557.76|560.22|556.12|562
1629718200000|2021-08-23 11:30:00|561.83|557.73|562.74|558.64|563.32|559.22|561.79|557.69|501
1629718500000|2021-08-23 11:35:00|563.02|558.92|563.08|558.98|563.3|559.2|562.35|558.25|624
1629718800000|2021-08-23 11:40:00|563.06|558.96|563.5|559.4|563.5|559.4|562.53|558.43|477
1629719100000|2021-08-23 11:45:00|563.45|559.35|562.97|558.87|564.49|560.39|562.85|558.75|599
1629719400000|2021-08-23 11:50:00|562.95|558.85|562.51|558.41|563.33|559.23|561.44|557.34|642
1629719700000|2021-08-23 11:55:00|562.52|558.42|562.01|557.91|562.56|558.46|561.15|557.05|584
1629720000000|2021-08-23 12:00:00|562.02|557.92|561.99|557.89|563.85|559.75|561.16|557.06|680
1629720300000|2021-08-23 12:05:00|562.12|558.02|563|558.9|563.19|559.09|561.53|557.43|546
1629720600000|2021-08-23 12:10:00|562.94|558.84|562.33|558.23|563.16|559.06|561.75|557.65|449
1629720900000|2021-08-23 12:15:00|562.34|558.24|563.56|559.46|564.27|560.17|561.18|557.08|530
1629721200000|2021-08-23 12:20:00|563.46|559.36|565.14|561.04|565.32|561.22|563.11|559.01|511
1629721500000|2021-08-23 12:25:00|565.1|561|564.74|560.64|565.2|561.1|564.28|560.18|522
1629721800000|2021-08-23 12:30:00|564.75|560.65|564.32|560.22|565.47|561.37|564.25|560.15|482
1629722100000|2021-08-23 12:35:00|564.3|560.2|562.66|558.56|564.4|560.3|562.35|558.25|566
1629722400000|2021-08-23 12:40:00|562.73|558.63|561.39|557.29|562.94|558.84|560.59|556.49|465
1629722700000|2021-08-23 12:45:00|561.4|557.3|562.13|558.03|562.42|558.32|561.07|556.97|592
1629723000000|2021-08-23 12:50:00|562.14|558.04|562.16|558.06|562.41|558.31|561.8|557.7|561
1629723300000|2021-08-23 12:55:00|562.17|558.07|562.28|558.18|562.49|558.39|561.53|557.43|557
1629723600000|2021-08-23 13:00:00|562.31|558.21|562.02|557.92|562.47|558.37|561.41|557.31|469
1629723900000|2021-08-23 13:05:00|562.15|558.05|560.7|556.6|562.25|558.15|560.47|556.37|579
1629724200000|2021-08-23 13:10:00|560.69|556.59|561.21|557.11|561.33|557.23|559.63|555.53|574
1629724500000|2021-08-23 13:15:00|561.19|557.09|559.75|555.65|561.39|557.29|559.7|555.6|534
1629724800000|2021-08-23 13:20:00|559.76|555.66|558.78|554.68|560.32|556.22|558.56|554.46|580
1629725100000|2021-08-23 13:25:00|558.76|554.66|560.26|556.16|561.05|556.95|558.7|554.6|577
1629725400000|2021-08-23 13:30:00|560.24|556.14|561.25|557.15|561.47|557.37|559.86|555.76|594
1629725700000|2021-08-23 13:35:00|561.29|557.19|562.4|558.3|562.53|558.43|561.29|557.19|538
1629726000000|2021-08-23 13:40:00|562.41|558.31|562.86|558.76|563.92|559.82|562.21|558.11|546
1629726300000|2021-08-23 13:45:00|562.93|558.83|567.32|563.22|567.36|563.26|562.88|558.78|603
1629726600000|2021-08-23 13:50:00|567.31|563.21|564.89|560.79|567.45|563.35|564.02|559.92|749
1629726900000|2021-08-23 13:55:00|564.88|560.78|563|558.9|564.88|560.78|561.59|557.49|705
1629727200000|2021-08-23 14:00:00|562.98|558.88|564.34|560.24|564.69|560.59|561.91|557.81|684
1629727500000|2021-08-23 14:05:00|564.33|560.23|563.89|559.79|564.53|560.43|563.04|558.94|613
1629727800000|2021-08-23 14:10:00|563.81|559.71|567.2|563.1|567.49|563.39|563.76|559.66|652
1629728100000|2021-08-23 14:15:00|567.09|562.99|566.06|561.96|568.91|564.81|565.93|561.83|717
1629728400000|2021-08-23 14:20:00|566.25|562.15|565.08|560.98|566.4|562.3|564.48|560.38|664
1629728700000|2021-08-23 14:25:00|565.03|560.93|562.54|558.44|565.31|561.21|562.24|558.14|585
1629729000000|2021-08-23 14:30:00|562.51|558.41|554.81|550.71|562.81|558.71|550.68|546.58|868
1629729300000|2021-08-23 14:35:00|554.64|550.54|552.84|548.74|556.09|551.99|551.05|546.95|730
1629729600000|2021-08-23 14:40:00|552.81|548.71|555.15|551.05|555.22|551.12|550.14|546.04|712
1629729900000|2021-08-23 14:45:00|555.16|551.06|555.14|551.04|557.44|553.34|553.77|549.67|528
1629730200000|2021-08-23 14:50:00|555.17|551.07|555.49|551.39|556.54|552.44|554.5|550.4|564
1629730500000|2021-08-23 14:55:00|555.5|551.4|553.49|549.39|555.65|551.55|552.75|548.65|807
1629730800000|2021-08-23 15:00:00|553.55|549.45|556.7|552.6|556.86|552.76|551.53|547.43|948
1629731100000|2021-08-23 15:05:00|556.72|552.62|557.3|553.2|557.54|553.44|556.1|552|847
1629731400000|2021-08-23 15:10:00|557.41|553.31|557.05|552.95|558.82|554.72|556.4|552.3|808
1629731700000|2021-08-23 15:15:00|557.07|552.97|558.1|554|558.7|554.6|556.89|552.79|772
1629732000000|2021-08-23 15:20:00|558.07|553.97|558.95|554.85|559.51|555.41|558.07|553.97|614
1629732300000|2021-08-23 15:25:00|559|554.9|557.17|553.07|559.43|555.33|555.72|551.62|737
1629732600000|2021-08-23 15:30:00|557.35|553.25|555.01|550.91|557.51|553.41|554.92|550.82|781
1629732900000|2021-08-23 15:35:00|554.96|550.86|555.93|551.83|556.48|552.38|553.62|549.52|832
1629733200000|2021-08-23 15:40:00|555.91|551.81|556.73|552.63|557.4|553.3|553.07|548.97|893
1629733500000|2021-08-23 15:45:00|556.75|552.65|558.35|554.25|559.87|555.77|555.98|551.88|779
1629733800000|2021-08-23 15:50:00|558.3|554.2|559.09|554.99|559.22|555.12|557.17|553.07|730
1629734100000|2021-08-23 15:55:00|559.11|555.01|557.78|553.68|559.37|555.27|557.25|553.15|673
1629734400000|2021-08-23 16:00:00|557.77|553.67|557.28|553.18|558.32|554.22|555.65|551.55|811
1629734700000|2021-08-23 16:05:00|557.3|553.2|557.85|553.75|558.45|554.35|556.88|552.78|702
1629735000000|2021-08-23 16:10:00|557.9|553.8|557.06|552.96|557.95|553.85|556.63|552.53|603
1629735300000|2021-08-23 16:15:00|557.13|553.03|558.57|554.47|558.83|554.73|556.43|552.33|655
1629735600000|2021-08-23 16:20:00|558.61|554.51|559.28|555.18|559.5|555.4|557.46|553.36|479
1629735900000|2021-08-23 16:25:00|559.45|555.35|560.58|556.48|560.73|556.63|559.31|555.21|621
1629736200000|2021-08-23 16:30:00|560.71|556.61|562.28|558.18|562.8|558.7|559.69|555.59|639
1629736500000|2021-08-23 16:35:00|562.24|558.14|560.53|556.43|562.61|558.51|559.9|555.8|598
1629736800000|2021-08-23 16:40:00|560.57|556.47|559.6|555.5|560.63|556.53|558.67|554.57|512
1629737100000|2021-08-23 16:45:00|559.5|555.4|557.34|553.24|559.58|555.48|557|552.9|649
1629737400000|2021-08-23 16:50:00|557.15|553.05|558.48|554.38|559|554.9|556.2|552.1|544
1629737700000|2021-08-23 16:55:00|558.51|554.41|561.16|557.06|561.6|557.5|558.31|554.21|613
1629738000000|2021-08-23 17:00:00|561.13|557.03|561.71|557.61|561.75|557.65|560.12|556.02|672
1629738300000|2021-08-23 17:05:00|561.8|557.7|561.91|557.81|561.91|557.81|560.77|556.67|635
1629738600000|2021-08-23 17:10:00|561.94|557.84|561.69|557.59|562.04|557.94|560.96|556.86|570
1629738900000|2021-08-23 17:15:00|561.63|557.53|561.64|557.54|562.42|558.32|560.26|556.16|617
1629739200000|2021-08-23 17:20:00|561.66|557.56|561.25|557.15|562.05|557.95|561.02|556.92|550
1629739500000|2021-08-23 17:25:00|561.35|557.25|560.1|556|561.35|557.25|559.94|555.84|603
1629739800000|2021-08-23 17:30:00|560.15|556.05|561.76|557.66|561.86|557.76|559.84|555.74|524
1629740100000|2021-08-23 17:35:00|561.75|557.65|559.7|555.6|561.75|557.65|559.7|555.6|517
1629740400000|2021-08-23 17:40:00|559.8|555.7|559.98|555.88|560.01|555.91|558.82|554.72|517
1629740700000|2021-08-23 17:45:00|559.97|555.87|561.57|557.47|561.69|557.59|559.79|555.69|511
1629741000000|2021-08-23 17:50:00|561.56|557.46|560.22|556.12|561.56|557.46|559.72|555.62|596
1629741300000|2021-08-23 17:55:00|560.2|556.1|558.31|554.21|560.58|556.48|558.15|554.05|601
1629741600000|2021-08-23 18:00:00|558.32|554.22|559.57|555.47|559.75|555.65|558.03|553.93|618
1629741900000|2021-08-23 18:05:00|559.56|555.46|559.16|555.06|560.43|556.33|558.36|554.26|634
1629742200000|2021-08-23 18:10:00|559.15|555.05|557.83|553.73|559.16|555.06|557.29|553.19|567
1629742500000|2021-08-23 18:15:00|557.84|553.74|558.6|554.5|558.84|554.74|557.17|553.07|558
1629742800000|2021-08-23 18:20:00|558.65|554.55|560.32|556.22|560.32|556.22|557.26|553.16|530
1629743100000|2021-08-23 18:25:00|560.31|556.21|561.3|557.2|561.39|557.29|559.74|555.64|549
1629743400000|2021-08-23 18:30:00|561.35|557.25|562.31|558.21|562.32|558.22|560.69|556.59|478
1629743700000|2021-08-23 18:35:00|562.29|558.19|561.53|557.43|562.38|558.28|561.39|557.29|474
1629744000000|2021-08-23 18:40:00|561.55|557.45|562.3|558.2|562.39|558.29|561.53|557.43|453
1629744300000|2021-08-23 18:45:00|562.28|558.18|560.42|556.32|562.72|558.62|558.65|554.55|637
1629744600000|2021-08-23 18:50:00|560.43|556.33|558.06|553.96|560.43|556.33|558|553.9|540
1629744900000|2021-08-23 18:55:00|558.05|553.95|557.87|553.77|558.94|554.84|557.72|553.62|490
1629745200000|2021-08-23 19:00:00|557.89|553.79|555.06|550.96|557.92|553.82|553.6|549.5|676
1629745500000|2021-08-23 19:05:00|555.04|550.94|552.04|547.94|555.08|550.98|551.8|547.7|705
1629745800000|2021-08-23 19:10:00|552.24|548.14|551.55|547.45|552.5|548.4|550.91|546.81|685
1629746100000|2021-08-23 19:15:00|551.5|547.4|551.47|547.37|552.33|548.23|550.73|546.63|721
1629746400000|2021-08-23 19:20:00|551.49|547.39|552.05|547.95|553.64|549.54|550.98|546.88|704
1629746700000|2021-08-23 19:25:00|552.06|547.96|552.12|548.02|552.6|548.5|551.49|547.39|633
1629747000000|2021-08-23 19:30:00|552.13|548.03|551.9|547.8|552.73|548.63|551|546.9|532
1629747300000|2021-08-23 19:35:00|551.93|547.83|552.91|548.81|553.11|549.01|551.85|547.75|530
1629747600000|2021-08-23 19:40:00|552.93|548.83|551.95|547.85|552.94|548.84|551.35|547.25|591
1629747900000|2021-08-23 19:45:00|551.92|547.82|553.58|549.48|553.97|549.87|551.2|547.1|553
1629748200000|2021-08-23 19:50:00|553.56|549.46|552.25|548.15|553.64|549.54|551.56|547.46|593
1629748500000|2021-08-23 19:55:00|552.2|548.1|552.43|548.33|553.37|549.27|551.64|547.54|554
1629748800000|2021-08-23 20:00:00|552.44|548.34|549.23|545.13|552.52|548.42|548.4|544.3|731
1629749100000|2021-08-23 20:05:00|549.26|545.16|549.42|545.32|551.2|547.1|548.12|544.02|753
1629749400000|2021-08-23 20:10:00|549.59|545.49|551.91|547.81|551.91|547.81|549.59|545.49|611
1629749700000|2021-08-23 20:15:00|551.93|547.83|553.2|549.1|553.32|549.22|551.26|547.16|486
1629750000000|2021-08-23 20:20:00|553.21|549.11|554.75|550.65|554.82|550.72|552.65|548.55|647
1629750300000|2021-08-23 20:25:00|554.85|550.75|554.65|550.55|555.25|551.15|554.05|549.95|584
1629750600000|2021-08-23 20:30:00|554.64|550.54|554.36|550.26|554.66|550.56|553.05|548.95|515
1629750900000|2021-08-23 20:35:00|554.35|550.25|553.66|549.56|554.35|550.25|553.16|549.06|471
1629751200000|2021-08-23 20:40:00|553.67|549.57|554.97|550.87|555.28|551.18|553.04|548.94|414
1629751500000|2021-08-23 20:45:00|555.02|550.92|555.87|551.77|556.1|552|553.9|549.8|586
1629751800000|2021-08-23 20:50:00|555.86|551.76|555.96|551.86|556.69|552.59|555.1|551|573
1629752100000|2021-08-23 20:55:00|555.97|551.87|557.36|553.26|557.56|553.46|555.73|551.63|583
1629752400000|2021-08-23 21:00:00|557.35|553.25|557.99|553.89|558.01|553.91|556.73|552.63|516
1629752700000|2021-08-23 21:05:00|557.97|553.87|558.6|554.5|558.8|554.7|557.65|553.55|531
1629753000000|2021-08-23 21:10:00|558.59|554.49|558.3|554.2|558.7|554.6|557.9|553.8|404
1629753300000|2021-08-23 21:15:00|558.35|554.25|557.89|553.79|559|554.9|557.58|553.48|292
1629753600000|2021-08-23 21:20:00|557.88|553.78|557.08|552.98|557.95|553.85|556.64|552.54|390
1629753900000|2021-08-23 21:25:00|557.06|552.96|556.75|552.65|557.15|553.05|555.9|551.8|448
1629754200000|2021-08-23 21:30:00|556.7|552.6|557.02|552.92|557.05|552.95|556.55|552.45|290
1629754500000|2021-08-23 21:35:00|556.99|552.89|557.41|553.31|558.49|554.39|556.99|552.89|312
1629754800000|2021-08-23 21:40:00|557.44|553.34|558.37|554.27|558.37|554.27|557.35|553.25|308
1629755100000|2021-08-23 21:45:00|558.39|554.29|558.48|554.38|558.48|554.38|557.45|553.35|369
1629755400000|2021-08-23 21:50:00|558.47|554.37|557.87|553.77|558.49|554.39|557.2|553.1|432
1629755700000|2021-08-23 21:55:00|557.84|553.74|560.32|556.22|560.36|556.26|557.44|553.34|407
1629756000000|2021-08-23 22:00:00|560.3|556.2|559.55|555.45|560.37|556.27|559.21|555.11|527
1629756300000|2021-08-23 22:05:00|559.54|555.44|559.33|555.23|559.59|555.49|558.15|554.05|564
1629756600000|2021-08-23 22:10:00|559.29|555.19|561.01|556.91|561.06|556.96|559.1|555|541
1629756900000|2021-08-23 22:15:00|561.04|556.94|561.82|557.72|562.57|558.47|560.42|556.32|558
1629757200000|2021-08-23 22:20:00|561.81|557.71|559.76|555.66|561.81|557.71|559.01|554.91|475
1629757500000|2021-08-23 22:25:00|559.79|555.69|559.32|555.22|559.79|555.69|558.57|554.47|442
1629757800000|2021-08-23 22:30:00|559.3|555.2|561.05|556.95|561.31|557.21|559.14|555.04|489
1629758100000|2021-08-23 22:35:00|560.99|556.89|559.55|555.45|562.44|558.34|559.46|555.36|609
1629758400000|2021-08-23 22:40:00|559.6|555.5|561.47|557.37|561.8|557.7|559.4|555.3|585
1629758700000|2021-08-23 22:45:00|561.45|557.35|561.21|557.11|561.65|557.55|560.26|556.16|489
1629759000000|2021-08-23 22:50:00|561.23|557.13|561.48|557.38|562.46|558.36|561.08|556.98|589
1629759300000|2021-08-23 22:55:00|561.5|557.4|561.39|557.29|561.7|557.6|560.22|556.12|488
1629759600000|2021-08-23 23:00:00|561.41|557.31|561.93|557.83|561.95|557.85|560.45|556.35|419
1629759900000|2021-08-23 23:05:00|561.89|557.79|562.25|558.15|562.25|558.15|560.73|556.63|524
1629760200000|2021-08-23 23:10:00|562.23|558.13|563.27|559.17|563.6|559.5|562.06|557.96|558
1629760500000|2021-08-23 23:15:00|563.3|559.2|562.05|557.95|563.45|559.35|561.63|557.53|608
1629760800000|2021-08-23 23:20:00|562.07|557.97|563.18|559.08|563.2|559.1|561.74|557.64|510
1629761100000|2021-08-23 23:25:00|563.21|559.11|565.2|561.1|566.2|562.1|562.85|558.75|755
1629761400000|2021-08-23 23:30:00|565.22|561.12|565.15|561.05|565.25|561.15|563.84|559.74|625
1629761700000|2021-08-23 23:35:00|565.1|561|563.2|559.1|565.1|561|562.87|558.77|544
1629762000000|2021-08-23 23:40:00|563.15|559.05|563.4|559.3|563.98|559.88|562.57|558.47|365
1629762300000|2021-08-23 23:45:00|563.35|559.25|561.8|557.7|563.35|559.25|561.15|557.05|518
1629762600000|2021-08-23 23:50:00|561.79|557.69|561.55|557.45|562.41|558.31|561.25|557.15|487
1629762900000|2021-08-23 23:55:00|561.54|557.44|561.68|557.58|562.09|557.99|560.66|556.56|443
1629763200000|2021-08-24 00:00:00|561.57|557.47|562.55|558.45|562.65|558.55|560.18|556.08|697
1629763500000|2021-08-24 00:05:00|562.56|558.46|564.39|560.29|566.35|562.25|562.22|558.12|732
1629763800000|2021-08-24 00:10:00|564.4|560.3|564.38|560.28|565.3|561.2|563.85|559.75|699
1629764100000|2021-08-24 00:15:00|564.4|560.3|563.63|559.53|564.74|560.64|563.01|558.91|499
1629764400000|2021-08-24 00:20:00|563.68|559.58|563.38|559.28|564.16|560.06|562.39|558.29|587
1629764700000|2021-08-24 00:25:00|563.31|559.21|563.2|559.1|566.17|562.07|562.59|558.49|654
1629765000000|2021-08-24 00:30:00|563.19|559.09|556.52|552.42|563.2|559.1|556.27|552.17|738
1629765300000|2021-08-24 00:35:00|556.53|552.43|555.94|551.84|557.62|553.52|554.07|549.97|802
1629765600000|2021-08-24 00:40:00|555.91|551.81|551.82|547.72|556.19|552.09|551.73|547.63|753
1629765900000|2021-08-24 00:45:00|551.85|547.75|549.51|545.41|553.15|549.05|549.46|545.36|744
1629766200000|2021-08-24 00:50:00|549.5|545.4|551.08|546.98|551.63|547.53|548.15|544.05|705
1629766500000|2021-08-24 00:55:00|551.05|546.95|552|547.9|552.93|548.83|550.45|546.35|752
1629766800000|2021-08-24 01:00:00|552.06|547.96|549.4|545.3|552.41|548.31|549.4|545.3|750
1629767100000|2021-08-24 01:05:00|549.41|545.31|548.19|544.09|550.73|546.63|545.12|541.02|905
1629767400000|2021-08-24 01:10:00|548.21|544.11|547.2|543.1|548.27|544.17|545.18|541.08|836
1629767700000|2021-08-24 01:15:00|547.18|543.08|546.08|541.98|547.35|543.25|545.39|541.29|766
1629768000000|2021-08-24 01:20:00|546.09|541.99|548.65|544.55|549.4|545.3|545.29|541.19|680
1629768300000|2021-08-24 01:25:00|548.7|544.6|549.24|545.14|549.26|545.16|547.64|543.54|682
1629768600000|2021-08-24 01:30:00|549.29|545.19|549.99|545.89|550.92|546.82|549.14|545.04|557
1629768900000|2021-08-24 01:35:00|549.95|545.85|550.01|545.91|550.39|546.29|549.09|544.99|482
1629769200000|2021-08-24 01:40:00|549.91|545.81|551.23|547.13|551.39|547.29|549.41|545.31|455
1629769500000|2021-08-24 01:45:00|551.25|547.15|550.52|546.42|551.25|547.15|549.56|545.46|518
1629769800000|2021-08-24 01:50:00|550.51|546.41|549.44|545.34|550.51|546.41|548.62|544.52|537
1629770100000|2021-08-24 01:55:00|549.52|545.42|548.15|544.05|549.52|545.42|547.79|543.69|413
1629770400000|2021-08-24 02:00:00|548|543.9|549.74|545.64|550.54|546.44|547.64|543.54|620
1629770700000|2021-08-24 02:05:00|549.68|545.58|548.25|544.15|550.08|545.98|548|543.9|621
1629771000000|2021-08-24 02:10:00|548.27|544.17|549.46|545.36|549.46|545.36|548.19|544.09|499
1629771300000|2021-08-24 02:15:00|549.4|545.3|549.23|545.13|549.41|545.31|548.36|544.26|452
1629771600000|2021-08-24 02:20:00|549.14|545.04|550|545.9|550.62|546.52|549.04|544.94|422
1629771900000|2021-08-24 02:25:00|550.01|545.91|553.07|548.97|554.18|550.08|549.75|545.65|604
1629772200000|2021-08-24 02:30:00|553.08|548.98|551.49|547.39|553.17|549.07|551.19|547.09|553
1629772500000|2021-08-24 02:35:00|551.51|547.41|550.06|545.96|551.9|547.8|550.04|545.94|491
1629772800000|2021-08-24 02:40:00|550.04|545.94|551|546.9|551.03|546.93|549.66|545.56|494
1629773100000|2021-08-24 02:45:00|551.05|546.95|551.65|547.55|552|547.9|550.91|546.81|425
1629773400000|2021-08-24 02:50:00|551.62|547.52|551.9|547.8|551.98|547.88|551.35|547.25|475
1629773700000|2021-08-24 02:55:00|551.94|547.84|552.04|547.94|552.32|548.22|551.76|547.66|443
1629774000000|2021-08-24 03:00:00|551.96|547.86|552.34|548.24|552.61|548.51|551.86|547.76|411
1629774300000|2021-08-24 03:05:00|552.18|548.08|551.87|547.77|552.63|548.53|551.41|547.31|449
1629774600000|2021-08-24 03:10:00|551.88|547.78|552.07|547.97|552.38|548.28|551.43|547.33|494
1629774900000|2021-08-24 03:15:00|551.99|547.89|552.1|548|552.49|548.39|551.89|547.79|422
1629775200000|2021-08-24 03:20:00|552.12|548.02|552.13|548.03|552.32|548.22|551.98|547.88|350
1629775500000|2021-08-24 03:25:00|552.14|548.04|552.03|547.93|552.71|548.61|551.35|547.25|429
1629775800000|2021-08-24 03:30:00|552.02|547.92|553.37|549.27|553.37|549.27|551.93|547.83|427
1629776100000|2021-08-24 03:35:00|553.39|549.29|552.43|548.33|553.39|549.29|552.06|547.96|456
1629776400000|2021-08-24 03:40:00|552.42|548.32|552.01|547.91|553.03|548.93|551.58|547.48|481
1629776700000|2021-08-24 03:45:00|552.02|547.92|552.66|548.56|552.85|548.75|551.94|547.84|420
1629777000000|2021-08-24 03:50:00|552.71|548.61|552.87|548.77|553.13|549.03|552.57|548.47|395
1629777300000|2021-08-24 03:55:00|552.86|548.76|552.27|548.17|553.03|548.93|551.9|547.8|388
1629777600000|2021-08-24 04:00:00|552.28|548.18|551.02|546.92|552.28|548.18|550.4|546.3|488
1629777900000|2021-08-24 04:05:00|551.01|546.91|550.66|546.56|553.57|549.47|550.63|546.53|625
1629778200000|2021-08-24 04:10:00|550.7|546.6|550.74|546.64|550.9|546.8|549.15|545.05|552
1629778500000|2021-08-24 04:15:00|550.76|546.66|550.37|546.27|552.69|548.59|550.36|546.26|585
1629778800000|2021-08-24 04:20:00|550.44|546.34|549.41|545.31|551.08|546.98|549.34|545.24|447
1629779100000|2021-08-24 04:25:00|549.4|545.3|550.99|546.89|551.48|547.38|549.33|545.23|485
1629779400000|2021-08-24 04:30:00|551.05|546.95|552.14|548.04|552.6|548.5|551.01|546.91|488
1629779700000|2021-08-24 04:35:00|552.15|548.05|553.63|549.53|553.72|549.62|552.05|547.95|519
1629780000000|2021-08-24 04:40:00|553.64|549.54|555.89|551.79|555.89|551.79|553.45|549.35|494
1629780300000|2021-08-24 04:45:00|555.97|551.87|556.05|551.95|556.42|552.32|555.38|551.28|500
1629780600000|2021-08-24 04:50:00|556.02|551.92|555.62|551.52|556.09|551.99|555.19|551.09|458
1629780900000|2021-08-24 04:55:00|555.6|551.5|554.8|550.7|555.75|551.65|554.69|550.59|222
1629781200000|2021-08-24 05:00:00|554.76|550.66|554.69|550.59|555.69|551.59|554.41|550.31|166
1629781500000|2021-08-24 05:05:00|554.79|550.69|554.73|550.63|555.21|551.11|554.58|550.48|379
1629781800000|2021-08-24 05:10:00|554.7|550.6|555.34|551.24|555.35|551.25|554.67|550.57|280
1629782100000|2021-08-24 05:15:00|555.37|551.27|556.24|552.14|556.81|552.71|555.28|551.18|441
1629782400000|2021-08-24 05:20:00|556.25|552.15|555.89|551.79|556.55|552.45|555.64|551.54|377
1629782700000|2021-08-24 05:25:00|556.02|551.92|555.26|551.16|556.35|552.25|555.17|551.07|408
1629783000000|2021-08-24 05:30:00|555.3|551.2|555.84|551.74|556.15|552.05|555.22|551.12|346
1629783300000|2021-08-24 05:35:00|555.85|551.75|555.91|551.81|556.05|551.95|554.75|550.65|485
1629783600000|2021-08-24 05:40:00|555.83|551.73|555.54|551.44|556.29|552.19|555.34|551.24|414
1629783900000|2021-08-24 05:45:00|555.56|551.46|555.85|551.75|556.09|551.99|555.39|551.29|384
1629784200000|2021-08-24 05:50:00|555.82|551.72|555.46|551.36|556.45|552.35|555.34|551.24|425
1629784500000|2021-08-24 05:55:00|555.48|551.38|556.15|552.05|556.37|552.27|555.33|551.23|301
1629784800000|2021-08-24 06:00:00|556.1|552|555.14|551.04|556.45|552.35|554.92|550.82|444
1629785100000|2021-08-24 06:05:00|555.13|551.03|555.98|551.88|556.43|552.33|555.13|551.03|372
1629785400000|2021-08-24 06:10:00|555.97|551.87|556.25|552.15|556.37|552.27|555.57|551.47|245
1629785700000|2021-08-24 06:15:00|556.24|552.14|557.5|553.4|557.56|553.46|555.67|551.57|334
1629786000000|2021-08-24 06:20:00|557.55|553.45|558.2|554.1|558.36|554.26|557.13|553.03|398
1629786300000|2021-08-24 06:25:00|558.13|554.03|557.67|553.57|558.77|554.67|557.56|553.46|388
1629786600000|2021-08-24 06:30:00|557.6|553.5|558.24|554.14|558.36|554.26|557.42|553.32|393
1629786900000|2021-08-24 06:35:00|558.23|554.13|558.92|554.82|558.92|554.82|557.93|553.83|485
1629787200000|2021-08-24 06:40:00|558.91|554.81|560.02|555.92|560.26|556.16|558.9|554.8|596
1629787500000|2021-08-24 06:45:00|560.01|555.91|560.66|556.56|560.92|556.82|559.86|555.76|421
1629787800000|2021-08-24 06:50:00|560.68|556.58|560.79|556.69|560.86|556.76|560.14|556.04|453
1629788100000|2021-08-24 06:55:00|560.82|556.72|564.1|560|564.59|560.49|560.55|556.45|545
1629788400000|2021-08-24 07:00:00|564|559.9|565.55|561.45|566.58|562.48|563.62|559.52|560
1629788700000|2021-08-24 07:05:00|565.6|561.5|564.9|560.8|566.03|561.93|563.89|559.79|531
1629789000000|2021-08-24 07:10:00|564.8|560.7|569.77|565.67|571.35|567.25|564.69|560.59|668
1629789300000|2021-08-24 07:15:00|569.83|565.73|567.27|563.17|569.87|565.77|567.27|563.17|690
1629789600000|2021-08-24 07:20:00|567.29|563.19|566.22|562.12|567.55|563.45|565.65|561.55|617
1629789900000|2021-08-24 07:25:00|566.29|562.19|566.22|562.12|567.42|563.32|566|561.9|414
1629790200000|2021-08-24 07:30:00|566.25|562.15|566.1|562|566.66|562.56|566|561.9|421
1629790500000|2021-08-24 07:35:00|566.13|562.03|565.8|561.7|566.33|562.23|565.65|561.55|307
1629790800000|2021-08-24 07:40:00|565.54|561.44|565.88|561.78|566.4|562.3|564.86|560.76|310
1629791100000|2021-08-24 07:45:00|566|561.9|565.69|561.59|569.06|564.96|565.63|561.53|610
1629791400000|2021-08-24 07:50:00|565.7|561.6|565.05|560.95|566.26|562.16|564.67|560.57|555
1629791700000|2021-08-24 07:55:00|565.02|560.92|566.69|562.59|567.23|563.13|564.95|560.85|434
1629792000000|2021-08-24 08:00:00|566.85|562.75|567.82|563.72|567.95|563.85|566.5|562.4|385
1629792300000|2021-08-24 08:05:00|567.69|563.59|565.57|561.47|567.86|563.76|564.68|560.58|439
1629792600000|2021-08-24 08:10:00|565.56|561.46|564.99|560.89|566.19|562.09|564.85|560.75|346
1629792900000|2021-08-24 08:15:00|564.94|560.84|562.21|558.11|565.06|560.96|561.08|556.98|531
1629793200000|2021-08-24 08:20:00|562.26|558.16|563.22|559.12|563.88|559.78|561.8|557.7|495
1629793500000|2021-08-24 08:25:00|563.23|559.13|563.31|559.21|564.26|560.16|563.23|559.13|448
1629793800000|2021-08-24 08:30:00|563.32|559.22|564.9|560.8|565.03|560.93|563.32|559.22|417
1629794100000|2021-08-24 08:35:00|564.93|560.83|565.12|561.02|566.14|562.04|564.72|560.62|353
1629794400000|2021-08-24 08:40:00|565.11|561.01|563.8|559.7|565.29|561.19|563.59|559.49|400
1629794700000|2021-08-24 08:45:00|563.86|559.76|563.72|559.62|564.19|560.09|562.86|558.76|416
1629795000000|2021-08-24 08:50:00|563.67|559.57|562.86|558.76|563.67|559.57|562.56|558.46|402
1629795300000|2021-08-24 08:55:00|562.93|558.83|563.61|559.51|564.05|559.95|562.82|558.72|339
1629795600000|2021-08-24 09:00:00|563.67|559.57|564.34|560.24|564.8|560.7|563.67|559.57|379
1629795900000|2021-08-24 09:05:00|564.3|560.2|564.65|560.55|564.82|560.72|564.29|560.19|428
1629796200000|2021-08-24 09:10:00|564.51|560.41|564.27|560.17|564.95|560.85|564.03|559.93|295
1629796500000|2021-08-24 09:15:00|564.14|560.04|563.35|559.25|564.4|560.3|563.24|559.14|489
1629796800000|2021-08-24 09:20:00|563.34|559.24|563.61|559.51|564.01|559.91|563.19|559.09|439
1629797100000|2021-08-24 09:25:00|563.6|559.5|562.22|558.12|563.6|559.5|561.64|557.54|425
1629797400000|2021-08-24 09:30:00|562.18|558.08|563.9|559.8|564.11|560.01|562.16|558.06|475
1629797700000|2021-08-24 09:35:00|563.93|559.83|564.06|559.96|564.5|560.4|563.72|559.62|299
1629798000000|2021-08-24 09:40:00|564.07|559.97|562.75|558.65|564.2|560.1|562.13|558.03|328
1629798300000|2021-08-24 09:45:00|562.7|558.6|561.75|557.65|563.35|559.25|561.75|557.65|258
1629798600000|2021-08-24 09:50:00|561.7|557.6|559.9|555.8|561.9|557.8|559.7|555.6|341
1629798900000|2021-08-24 09:55:00|559.96|555.86|560.54|556.44|560.57|556.47|559.85|555.75|247
1629799200000|2021-08-24 10:00:00|560.57|556.47|562.2|558.1|562.27|558.17|560.57|556.47|465
1629799500000|2021-08-24 10:05:00|562.33|558.23|563.15|559.05|563.6|559.5|562.33|558.23|354
1629799800000|2021-08-24 10:10:00|563.1|559|564.05|559.95|564.07|559.97|561.6|557.5|488
1629800100000|2021-08-24 10:15:00|564.07|559.97|563.15|559.05|564.3|560.2|562.77|558.67|439
1629800400000|2021-08-24 10:20:00|563|558.9|561.83|557.73|563.85|559.75|561.5|557.4|537
1629800700000|2021-08-24 10:25:00|561.88|557.78|559.2|555.1|562.88|558.78|558.1|554|709
1629801000000|2021-08-24 10:30:00|559.25|555.15|556.06|551.96|559.98|555.88|555.28|551.18|734
1629801300000|2021-08-24 10:35:00|556.02|551.92|555.4|551.3|556.75|552.65|554.81|550.71|664
1629801600000|2021-08-24 10:40:00|555.45|551.35|556.19|552.09|556.72|552.62|554.77|550.67|634
1629801900000|2021-08-24 10:45:00|556.2|552.1|556.75|552.65|558.02|553.92|555.4|551.3|519
1629802200000|2021-08-24 10:50:00|556.52|552.42|555.13|551.03|556.78|552.68|554.82|550.72|531
1629802500000|2021-08-24 10:55:00|555.21|551.11|554.43|550.33|555.25|551.15|553.85|549.75|483
1629802800000|2021-08-24 11:00:00|554.38|550.28|554.35|550.25|555.54|551.44|553.85|549.75|540
1629803100000|2021-08-24 11:05:00|554.31|550.21|554.58|550.48|554.61|550.51|553.71|549.61|537
1629803400000|2021-08-24 11:10:00|554.6|550.5|553.65|549.55|554.6|550.5|552.06|547.96|528
1629803700000|2021-08-24 11:15:00|553.69|549.59|553.24|549.14|555.12|551.02|552.67|548.57|694
1629804000000|2021-08-24 11:20:00|553.34|549.24|550.44|546.34|553.56|549.46|550.44|546.34|583
1629804300000|2021-08-24 11:25:00|550.38|546.28|553.38|549.28|553.85|549.75|549.63|545.53|636
1629804600000|2021-08-24 11:30:00|553.35|549.25|553.72|549.62|554.61|550.51|552.24|548.14|579
1629804900000|2021-08-24 11:35:00|553.7|549.6|553.84|549.74|555.15|551.05|553.64|549.54|439
1629805200000|2021-08-24 11:40:00|553.8|549.7|554.74|550.64|555|550.9|553.3|549.2|491
1629805500000|2021-08-24 11:45:00|554.73|550.63|555.86|551.76|556.45|552.35|554.61|550.51|485
1629805800000|2021-08-24 11:50:00|555.85|551.75|555.31|551.21|555.89|551.79|554.7|550.6|445
1629806100000|2021-08-24 11:55:00|555.32|551.22|556.07|551.97|556.24|552.14|555.01|550.91|482
1629806400000|2021-08-24 12:00:00|556.08|551.98|555.05|550.95|556.24|552.14|554.66|550.56|474
1629806700000|2021-08-24 12:05:00|555.1|551|554.4|550.3|555.1|551|553.34|549.24|358
1629807000000|2021-08-24 12:10:00|554.45|550.35|553.65|549.55|554.51|550.41|553.32|549.22|464
1629807300000|2021-08-24 12:15:00|553.67|549.57|552.97|548.87|554.7|550.6|552.74|548.64|419
1629807600000|2021-08-24 12:20:00|552.84|548.74|554.6|550.5|555.6|551.5|552.31|548.21|540
1629807900000|2021-08-24 12:25:00|554.45|550.35|552.03|547.93|555.35|551.25|551.49|547.39|647
1629808200000|2021-08-24 12:30:00|551.95|547.85|551.06|546.96|553.01|548.91|550.8|546.7|690
1629808500000|2021-08-24 12:35:00|551.08|546.98|549.32|545.22|551.15|547.05|548.63|544.53|777
1629808800000|2021-08-24 12:40:00|549.29|545.19|551.73|547.63|552.08|547.98|549.16|545.06|672
1629809100000|2021-08-24 12:45:00|551.72|547.62|550.17|546.07|552.52|548.42|550.16|546.06|615
1629809400000|2021-08-24 12:50:00|550.2|546.1|552.32|548.22|552.76|548.66|549.66|545.56|604
1629809700000|2021-08-24 12:55:00|552.37|548.27|553.42|549.32|553.42|549.32|551.92|547.82|549
1629810000000|2021-08-24 13:00:00|553.4|549.3|552.38|548.28|553.95|549.85|552.36|548.26|597
1629810300000|2021-08-24 13:05:00|552.37|548.27|550.75|546.65|552.5|548.4|550.32|546.22|578
1629810600000|2021-08-24 13:10:00|550.79|546.69|549.32|545.22|551.22|547.12|549.32|545.22|575
1629810900000|2021-08-24 13:15:00|549.34|545.24|549.81|545.71|550.52|546.42|548.45|544.35|649
1629811200000|2021-08-24 13:20:00|549.79|545.69|547.3|543.2|549.79|545.69|546.73|542.63|689
1629811500000|2021-08-24 13:25:00|547.26|543.16|544.63|540.53|547.29|543.19|544.35|540.25|758
1629811800000|2021-08-24 13:30:00|544.65|540.55|541.4|537.3|544.69|540.59|538.87|534.77|972
1629812100000|2021-08-24 13:35:00|541.58|537.48|539|534.9|541.64|537.54|536.21|532.11|899
1629812400000|2021-08-24 13:40:00|539.04|534.94|540.77|536.67|542.2|538.1|539|534.9|824
1629812700000|2021-08-24 13:45:00|540.79|536.69|541.24|537.14|541.25|537.15|536.9|532.8|824
1629813000000|2021-08-24 13:50:00|541.23|537.13|539.94|535.84|541.78|537.68|539.09|534.99|725
1629813300000|2021-08-24 13:55:00|539.93|535.83|539.44|535.34|540|535.9|538.41|534.31|676
1629813600000|2021-08-24 14:00:00|539.46|535.36|538.07|533.97|539.46|535.36|536.85|532.75|707
1629813900000|2021-08-24 14:05:00|538.04|533.94|537.78|533.68|538.55|534.45|536.55|532.45|658
1629814200000|2021-08-24 14:10:00|537.76|533.66|532.5|528.4|537.78|533.68|532.22|528.12|706
1629814500000|2021-08-24 14:15:00|532.58|528.48|533.6|529.5|533.81|529.71|523.1|519|947
1629814800000|2021-08-24 14:20:00|533.61|529.51|534.17|530.07|536.29|532.19|532.67|528.57|760
1629815100000|2021-08-24 14:25:00|534.2|530.1|534.21|530.11|534.43|530.33|530.6|526.5|855
1629815400000|2021-08-24 14:30:00|534.28|530.18|536.09|531.99|536.7|532.6|533.33|529.23|743
1629815700000|2021-08-24 14:35:00|536.08|531.98|535.94|531.84|536.35|532.25|533.85|529.75|690
1629816000000|2021-08-24 14:40:00|535.91|531.81|535.16|531.06|536.33|532.23|534.95|530.85|576
1629816300000|2021-08-24 14:45:00|535.22|531.12|533.55|529.45|535.36|531.26|532.96|528.86|679
1629816600000|2021-08-24 14:50:00|533.54|529.44|532.75|528.65|534.28|530.18|531.06|526.96|701
1629816900000|2021-08-24 14:55:00|532.86|528.76|531.47|527.37|533.07|528.97|531|526.9|602
1629817200000|2021-08-24 15:00:00|531.45|527.35|534.25|530.15|534.43|530.33|529.86|525.76|742
1629817500000|2021-08-24 15:05:00|534.24|530.14|531.18|527.08|534.36|530.26|531.03|526.93|705
1629817800000|2021-08-24 15:10:00|531.19|527.09|529.61|525.51|531.25|527.15|528.55|524.45|695
1629818100000|2021-08-24 15:15:00|529.55|525.45|527.75|523.65|529.68|525.58|527.21|523.11|673
1629818400000|2021-08-24 15:20:00|527.65|523.55|528.17|524.07|528.99|524.89|526.9|522.8|637
1629818700000|2021-08-24 15:25:00|528.19|524.09|531.77|527.67|531.96|527.86|528.18|524.08|707
1629819000000|2021-08-24 15:30:00|531.78|527.68|527.18|523.08|531.78|527.68|526.8|522.7|740
1629819300000|2021-08-24 15:35:00|527.17|523.07|527.91|523.81|530.35|526.25|525.41|521.31|786
1629819600000|2021-08-24 15:40:00|527.92|523.82|529.4|525.3|529.63|525.53|526.89|522.79|682
1629819900000|2021-08-24 15:45:00|529.34|525.24|526.12|522.02|529.71|525.61|526.11|522.01|697
1629820200000|2021-08-24 15:50:00|526.06|521.96|524.97|520.87|527.36|523.26|524.72|520.62|823
1629820500000|2021-08-24 15:55:00|524.99|520.89|524.96|520.86|525.28|521.18|522.8|518.7|845
1629820800000|2021-08-24 16:00:00|524.97|520.87|527.71|523.61|528|523.9|522.07|517.97|924
1629821100000|2021-08-24 16:05:00|527.7|523.6|523.55|519.45|528.05|523.95|522.87|518.77|781
1629821400000|2021-08-24 16:10:00|523.61|519.51|516.02|511.92|523.69|519.59|513.85|509.75|927
1629821700000|2021-08-24 16:15:00|515.92|511.82|502.98|498.88|517.74|513.64|491.03|486.93|1074
1629822000000|2021-08-24 16:20:00|503.03|498.93|509.43|505.33|510.26|506.16|501.62|497.52|983
1629822300000|2021-08-24 16:25:00|509.47|505.37|512.91|508.81|515.01|510.91|508.29|504.19|921
1629822600000|2021-08-24 16:30:00|512.9|508.8|516.43|512.33|516.73|512.63|510.85|506.75|884
1629822900000|2021-08-24 16:35:00|516.38|512.28|515.69|511.59|517.18|513.08|514.9|510.8|800
1629823200000|2021-08-24 16:40:00|515.64|511.54|513.03|508.93|515.9|511.8|511.32|507.22|884
1629823500000|2021-08-24 16:45:00|513.02|508.92|510.31|506.21|513.37|509.27|509.35|505.25|868
1629823800000|2021-08-24 16:50:00|510.33|506.23|514.21|510.11|514.25|510.15|506.94|502.84|869
1629824100000|2021-08-24 16:55:00|514.33|510.23|509.13|505.03|514.39|510.29|507.76|503.66|874
1629824400000|2021-08-24 17:00:00|509.06|504.96|515.11|511.01|515.9|511.8|507.41|503.31|937
1629824700000|2021-08-24 17:05:00|515.02|510.92|514.33|510.23|515.79|511.69|512.98|508.88|879
1629825000000|2021-08-24 17:10:00|514.41|510.31|514.33|510.23|514.99|510.89|511.49|507.39|741
1629825300000|2021-08-24 17:15:00|514.35|510.25|517.33|513.23|517.45|513.35|512.73|508.63|795
1629825600000|2021-08-24 17:20:00|517.22|513.12|516.04|511.94|517.42|513.32|515.16|511.06|772
1629825900000|2021-08-24 17:25:00|516.05|511.95|518.86|514.76|519.04|514.94|516.02|511.92|670
1629826200000|2021-08-24 17:30:00|518.88|514.78|517.72|513.62|518.89|514.79|514.95|510.85|705
1629826500000|2021-08-24 17:35:00|517.71|513.61|516.21|512.11|517.73|513.63|515.19|511.09|699
1629826800000|2021-08-24 17:40:00|516.24|512.14|514.61|510.51|516.31|512.21|513.93|509.83|666
1629827100000|2021-08-24 17:45:00|514.63|510.53|515.01|510.91|515.31|511.21|512.48|508.38|676
1629827400000|2021-08-24 17:50:00|514.99|510.89|512.3|508.2|515.5|511.4|512.13|508.03|736
1629827700000|2021-08-24 17:55:00|512.28|508.18|512.45|508.35|514.55|510.45|512.16|508.06|662
1629828000000|2021-08-24 18:00:00|512.44|508.34|511.58|507.48|514.75|510.65|510.2|506.1|710
1629828300000|2021-08-24 18:05:00|511.6|507.5|514.13|510.03|514.5|510.4|511.2|507.1|703
1629828600000|2021-08-24 18:10:00|514.12|510.02|511.29|507.19|514.12|510.02|511.29|507.19|667
1629828900000|2021-08-24 18:15:00|511.25|507.15|514.6|510.5|515.58|511.48|511.23|507.13|591
1629829200000|2021-08-24 18:20:00|514.58|510.48|512.43|508.33|514.58|510.48|512.43|508.33|638
1629829500000|2021-08-24 18:25:00|512.45|508.35|511.71|507.61|512.85|508.75|511.08|506.98|568
1629829800000|2021-08-24 18:30:00|511.73|507.63|509.71|505.61|512.01|507.91|509.1|505|618
1629830100000|2021-08-24 18:35:00|509.74|505.64|510.63|506.53|510.7|506.6|508.76|504.66|639
1629830400000|2021-08-24 18:40:00|510.67|506.57|512.78|508.68|513.79|509.69|510.38|506.28|756
1629830700000|2021-08-24 18:45:00|512.79|508.69|510.51|506.41|512.98|508.88|509.58|505.48|607
1629831000000|2021-08-24 18:50:00|510.52|506.42|514.6|510.5|514.85|510.75|509.92|505.82|694
1629831300000|2021-08-24 18:55:00|514.61|510.51|515.6|511.5|516.02|511.92|512.81|508.71|786
1629831600000|2021-08-24 19:00:00|515.61|511.51|515.84|511.74|516.59|512.49|514.31|510.21|738
1629831900000|2021-08-24 19:05:00|515.83|511.73|515.8|511.7|516.27|512.17|514.61|510.51|588
1629832200000|2021-08-24 19:10:00|515.79|511.69|514.98|510.88|515.93|511.83|514.52|510.42|492
1629832500000|2021-08-24 19:15:00|514.99|510.89|513.98|509.88|514.99|510.89|513.75|509.65|526
1629832800000|2021-08-24 19:20:00|513.99|509.89|510.5|506.4|513.99|509.89|509.95|505.85|549
1629833100000|2021-08-24 19:25:00|510.52|506.42|509.85|505.75|511.1|507|509.22|505.12|618
1629833400000|2021-08-24 19:30:00|509.92|505.82|510.53|506.43|510.72|506.62|508.72|504.62|619
1629833700000|2021-08-24 19:35:00|510.55|506.45|511.41|507.31|513.51|509.41|509.74|505.64|664
1629834000000|2021-08-24 19:40:00|511.47|507.37|509.75|505.65|511.47|507.37|509|504.9|574
1629834300000|2021-08-24 19:45:00|509.76|505.66|512.1|508|512.5|508.4|509.68|505.58|783
1629834600000|2021-08-24 19:50:00|512.09|507.99|516.8|512.7|517.25|513.15|511.65|507.55|728
1629834900000|2021-08-24 19:55:00|516.84|512.74|514.42|510.32|516.85|512.75|513.83|509.73|678
1629835200000|2021-08-24 20:00:00|514.39|510.29|510.84|506.74|514.4|510.3|509.98|505.88|699
1629835500000|2021-08-24 20:05:00|510.94|506.84|511.6|507.5|512.72|508.62|510.25|506.15|583
1629835800000|2021-08-24 20:10:00|511.61|507.51|515.5|511.4|515.51|511.41|511.51|507.41|569
1629836100000|2021-08-24 20:15:00|515.51|511.41|514.92|510.82|515.55|511.45|513.89|509.79|542
1629836400000|2021-08-24 20:20:00|514.99|510.89|516.04|511.94|516.04|511.94|513.85|509.75|600
1629836700000|2021-08-24 20:25:00|515.98|511.88|517.28|513.18|517.67|513.57|515.57|511.47|586
1629837000000|2021-08-24 20:30:00|517.29|513.19|518.18|514.08|518.59|514.49|516.59|512.49|602
1629837300000|2021-08-24 20:35:00|518.19|514.09|518.06|513.96|518.3|514.2|517.04|512.94|566
1629837600000|2021-08-24 20:40:00|518.2|514.1|517.65|513.55|518.59|514.49|516.25|512.15|606
1629837900000|2021-08-24 20:45:00|517.64|513.54|517.44|513.34|517.8|513.7|516.78|512.68|545
1629838200000|2021-08-24 20:50:00|517.39|513.29|519.06|514.96|519.33|515.23|517.01|512.91|550
1629838500000|2021-08-24 20:55:00|519.13|515.03|519.03|514.93|519.39|515.29|518.05|513.95|575
1629838800000|2021-08-24 21:00:00|519.08|514.98|519.37|515.27|520.11|516.01|518.42|514.32|587
1629839100000|2021-08-24 21:05:00|519.42|515.32|519.15|515.05|520.93|516.83|518.89|514.79|647
1629839400000|2021-08-24 21:10:00|519.16|515.06|517.07|512.97|519.42|515.32|516.38|512.28|595
1629839700000|2021-08-24 21:15:00|517.01|512.91|515.1|511|518.09|513.99|514.94|510.84|504
1629840000000|2021-08-24 21:20:00|515.13|511.03|515|510.9|516.4|512.3|515|510.9|451
1629840300000|2021-08-24 21:25:00|515.03|510.93|515.65|511.55|515.97|511.87|514.8|510.7|412
1629840600000|2021-08-24 21:30:00|515.63|511.53|514.75|510.65|515.72|511.62|514.69|510.59|220
1629840900000|2021-08-24 21:35:00|514.8|510.7|514.83|510.73|514.9|510.8|514.12|510.02|288
1629841200000|2021-08-24 21:40:00|514.86|510.76|515.8|511.7|517.77|513.67|514.78|510.68|479
1629841500000|2021-08-24 21:45:00|515.81|511.71|511.79|507.69|515.96|511.86|510.85|506.75|559
1629841800000|2021-08-24 21:50:00|511.74|507.64|512.52|508.42|513.7|509.6|510.41|506.31|646
1629842100000|2021-08-24 21:55:00|512.72|508.62|516.39|512.29|516.46|512.36|512.7|508.6|446
1629842400000|2021-08-24 22:00:00|516.41|512.31|517.81|513.71|518.07|513.97|514.79|510.69|477
1629842700000|2021-08-24 22:05:00|517.82|513.72|517.88|513.78|518.79|514.69|516.93|512.83|507
1629843000000|2021-08-24 22:10:00|517.87|513.77|518.89|514.79|518.89|514.79|516.52|512.42|562
1629843300000|2021-08-24 22:15:00|518.95|514.85|522.07|517.97|522.68|518.58|518.95|514.85|757
1629843600000|2021-08-24 22:20:00|522.06|517.96|522.26|518.16|522.26|518.16|520.65|516.55|501
1629843900000|2021-08-24 22:25:00|522.27|518.17|522.38|518.28|522.39|518.29|521.21|517.11|514
1629844200000|2021-08-24 22:30:00|522.39|518.29|521.07|516.97|522.39|518.29|520.95|516.85|442
1629844500000|2021-08-24 22:35:00|521.06|516.96|519.79|515.69|521.06|516.96|519.09|514.99|464
1629844800000|2021-08-24 22:40:00|519.78|515.68|519.12|515.02|519.78|515.68|518.48|514.38|417
1629845100000|2021-08-24 22:45:00|519.14|515.04|518.93|514.83|520.64|516.54|517.44|513.34|527
1629845400000|2021-08-24 22:50:00|518.95|514.85|521.32|517.22|521.32|517.22|518.5|514.4|478
1629845700000|2021-08-24 22:55:00|521.31|517.21|522.63|518.53|522.63|518.53|520.46|516.36|480
1629846000000|2021-08-24 23:00:00|522.72|518.62|521.94|517.84|522.93|518.83|521.26|517.16|665
1629846300000|2021-08-24 23:05:00|521.92|517.82|522.92|518.82|523.12|519.02|521.4|517.3|526
1629846600000|2021-08-24 23:10:00|522.86|518.76|520.7|516.6|522.92|518.82|519.94|515.84|526
1629846900000|2021-08-24 23:15:00|520.66|516.56|518.41|514.31|520.74|516.64|518.4|514.3|536
1629847200000|2021-08-24 23:20:00|518.5|514.4|515.85|511.75|518.57|514.47|515.69|511.59|611
1629847500000|2021-08-24 23:25:00|515.86|511.76|515.3|511.2|516.98|512.88|515.22|511.12|617
1629847800000|2021-08-24 23:30:00|515.4|511.3|516.05|511.95|517.07|512.97|515.4|511.3|560
1629848100000|2021-08-24 23:35:00|516.04|511.94|513.37|509.27|516.26|512.16|513.24|509.14|508
1629848400000|2021-08-24 23:40:00|513.36|509.26|511.55|507.45|514.22|510.12|511.23|507.13|755
1629848700000|2021-08-24 23:45:00|511.63|507.53|508.31|504.21|512.64|508.54|507.75|503.65|734
1629849000000|2021-08-24 23:50:00|508.34|504.24|507.1|503|510.35|506.25|506.89|502.79|812
1629849300000|2021-08-24 23:55:00|507.09|502.99|507.91|503.81|509|504.9|507.07|502.97|666
1629849600000|2021-08-25 00:00:00|507.93|503.83|511|506.9|512.43|508.33|507.53|503.43|770
1629849900000|2021-08-25 00:05:00|510.85|506.75|509.9|505.8|511.11|507.01|508.61|504.51|733
1629850200000|2021-08-25 00:10:00|509.94|505.84|514.27|510.17|514.54|510.44|509.9|505.8|600
1629850500000|2021-08-25 00:15:00|514.29|510.19|512.16|508.06|517.5|513.4|512|507.9|808
1629850800000|2021-08-25 00:20:00|512.15|508.05|511.91|507.81|513.5|509.4|511|506.9|715
1629851100000|2021-08-25 00:25:00|511.93|507.83|510.24|506.14|512.35|508.25|509.7|505.6|640
1629851400000|2021-08-25 00:30:00|510.25|506.15|514.52|510.42|514.52|510.42|510.21|506.11|653
1629851700000|2021-08-25 00:35:00|514.54|510.44|516.95|512.85|517.03|512.93|513.06|508.96|672
1629852000000|2021-08-25 00:40:00|516.98|512.88|514.82|510.72|517.23|513.13|513.88|509.78|614
1629852300000|2021-08-25 00:45:00|514.81|510.71|516.6|512.5|517.68|513.58|513.88|509.78|621
1629852600000|2021-08-25 00:50:00|516.59|512.49|516.54|512.44|517.57|513.47|515.9|511.8|601
1629852900000|2021-08-25 00:55:00|516.52|512.42|516.5|512.4|517.48|513.38|515.98|511.88|386
1629853200000|2021-08-25 01:00:00|516.49|512.39|514.15|510.05|516.5|512.4|513.05|508.95|649
1629853500000|2021-08-25 01:05:00|514.21|510.11|511.67|507.57|515.08|510.98|511.67|507.57|580
1629853800000|2021-08-25 01:10:00|511.73|507.63|510.88|506.78|512.42|508.32|510.55|506.45|566
1629854100000|2021-08-25 01:15:00|510.89|506.79|510.79|506.69|513.27|509.17|510.79|506.69|569
1629854400000|2021-08-25 01:20:00|510.8|506.7|509.85|505.75|512.66|508.56|509.85|505.75|570
1629854700000|2021-08-25 01:25:00|509.83|505.73|511.37|507.27|512.77|508.67|509.56|505.46|642
1629855000000|2021-08-25 01:30:00|511.35|507.25|513.17|509.07|514.59|510.49|510.96|506.86|626
1629855300000|2021-08-25 01:35:00|513.13|509.03|514.02|509.92|514.02|509.92|511.49|507.39|559
1629855600000|2021-08-25 01:40:00|513.97|509.87|515.43|511.33|515.55|511.45|513.32|509.22|548
1629855900000|2021-08-25 01:45:00|515.44|511.34|515.47|511.37|515.51|511.41|514.09|509.99|479
1629856200000|2021-08-25 01:50:00|515.48|511.38|517.54|513.44|517.54|513.44|515.47|511.37|485
1629856500000|2021-08-25 01:55:00|517.55|513.45|518.8|514.7|518.8|514.7|516.25|512.15|619
1629856800000|2021-08-25 02:00:00|518.75|514.65|519.03|514.93|519.23|515.13|517.64|513.54|519
1629857100000|2021-08-25 02:05:00|519.02|514.92|520.18|516.08|520.35|516.25|518.74|514.64|540
1629857400000|2021-08-25 02:10:00|520.16|516.06|519.79|515.69|520.58|516.48|519.41|515.31|570
1629857700000|2021-08-25 02:15:00|519.82|515.72|518.75|514.65|519.86|515.76|518.1|514|558
1629858000000|2021-08-25 02:20:00|518.76|514.66|516.83|512.73|519.02|514.92|516.48|512.38|547
1629858300000|2021-08-25 02:25:00|516.88|512.78|518.14|514.04|518.98|514.88|516.2|512.1|624
1629858600000|2021-08-25 02:30:00|518.1|514|521.16|517.06|521.69|517.59|517.89|513.79|733
1629858900000|2021-08-25 02:35:00|521.15|517.05|520.67|516.57|521.66|517.56|519.45|515.35|648
1629859200000|2021-08-25 02:40:00|520.69|516.59|521.44|517.34|521.97|517.87|520.68|516.58|487
1629859500000|2021-08-25 02:45:00|521.43|517.33|522.03|517.93|522.4|518.3|520.52|516.42|572
1629859800000|2021-08-25 02:50:00|522|517.9|522.02|517.92|523.06|518.96|520.9|516.8|593
1629860100000|2021-08-25 02:55:00|522.06|517.96|521.7|517.6|522.23|518.13|521.19|517.09|555
1629860400000|2021-08-25 03:00:00|521.75|517.65|520.42|516.32|522.06|517.96|519.84|515.74|559
1629860700000|2021-08-25 03:05:00|520.47|516.37|519.95|515.85|522.07|517.97|519.95|515.85|640
1629861000000|2021-08-25 03:10:00|519.99|515.89|518.78|514.68|520.58|516.48|518.55|514.45|451
1629861300000|2021-08-25 03:15:00|518.8|514.7|518.8|514.7|520.3|516.2|518.55|514.45|532
1629861600000|2021-08-25 03:20:00|518.76|514.66|519.58|515.48|520.01|515.91|518.75|514.65|465
1629861900000|2021-08-25 03:25:00|519.59|515.49|520.29|516.19|520.64|516.54|519.59|515.49|464
1629862200000|2021-08-25 03:30:00|520.28|516.18|519.22|515.12|520.85|516.75|518.94|514.84|535
1629862500000|2021-08-25 03:35:00|519.23|515.13|517.44|513.34|519.93|515.83|517.39|513.29|571
1629862800000|2021-08-25 03:40:00|517.45|513.35|516.95|512.85|517.91|513.81|516.34|512.24|594
1629863100000|2021-08-25 03:45:00|516.93|512.83|514.71|510.61|518.15|514.05|514.4|510.3|640
1629863400000|2021-08-25 03:50:00|514.75|510.65|510.11|506.01|515.23|511.13|509.75|505.65|826
1629863700000|2021-08-25 03:55:00|510.02|505.92|510.61|506.51|511.62|507.52|509.96|505.86|659
1629864000000|2021-08-25 04:00:00|510.56|506.46|511.78|507.68|513.12|509.02|509.76|505.66|766
1629864300000|2021-08-25 04:05:00|511.79|507.69|514.44|510.34|515.23|511.13|511.69|507.59|648
1629864600000|2021-08-25 04:10:00|514.42|510.32|513.64|509.54|514.67|510.57|513.45|509.35|501
1629864900000|2021-08-25 04:15:00|513.65|509.55|512.87|508.77|514.99|510.89|512.63|508.53|511
1629865200000|2021-08-25 04:20:00|512.9|508.8|510.97|506.87|513.07|508.97|510.92|506.82|562
1629865500000|2021-08-25 04:25:00|510.98|506.88|510.33|506.23|512.26|508.16|510.03|505.93|596
1629865800000|2021-08-25 04:30:00|510.43|506.33|510.65|506.55|511.6|507.5|509.71|505.61|567
1629866100000|2021-08-25 04:35:00|510.64|506.54|510.65|506.55|512.19|508.09|510.55|506.45|574
1629866400000|2021-08-25 04:40:00|510.62|506.52|511.52|507.42|512.38|508.28|510.58|506.48|512
1629866700000|2021-08-25 04:45:00|511.5|507.4|511.76|507.66|512.81|508.71|511.5|507.4|510
1629867000000|2021-08-25 04:50:00|511.78|507.68|510.36|506.26|513.16|509.06|510.35|506.25|483
1629867300000|2021-08-25 04:55:00|510.35|506.25|510.75|506.65|511.33|507.23|508.27|504.17|725
1629867600000|2021-08-25 05:00:00|510.69|506.59|512|507.9|513.03|508.93|510.61|506.51|596
1629867900000|2021-08-25 05:05:00|512.01|507.91|512.69|508.59|513.71|509.61|512.01|507.91|551
1629868200000|2021-08-25 05:10:00|512.67|508.57|513.83|509.73|514.42|510.32|512.67|508.57|498
1629868500000|2021-08-25 05:15:00|513.8|509.7|514.84|510.74|514.93|510.83|513.79|509.69|424
1629868800000|2021-08-25 05:20:00|514.85|510.75|515.56|511.46|515.57|511.47|514.04|509.94|429
1629869100000|2021-08-25 05:25:00|515.57|511.47|515.55|511.45|516.68|512.58|515.42|511.32|497
1629869400000|2021-08-25 05:30:00|515.54|511.44|516.58|512.48|517.21|513.11|515.54|511.44|467
1629869700000|2021-08-25 05:35:00|516.59|512.49|518.03|513.93|518.37|514.27|516.38|512.28|604
1629870000000|2021-08-25 05:40:00|518.04|513.94|518.57|514.47|518.57|514.47|517.67|513.57|395
1629870300000|2021-08-25 05:45:00|518.54|514.44|518.3|514.2|518.72|514.62|518.01|513.91|442
1629870600000|2021-08-25 05:50:00|518.29|514.19|519.91|515.81|520.39|516.29|518.25|514.15|592
1629870900000|2021-08-25 05:55:00|519.94|515.84|520.65|516.55|520.77|516.67|519.77|515.67|536
1629871200000|2021-08-25 06:00:00|520.68|516.58|520.27|516.17|521.72|517.62|519.84|515.74|648
1629871500000|2021-08-25 06:05:00|520.24|516.14|519.49|515.39|520.26|516.16|518.78|514.68|481
1629871800000|2021-08-25 06:10:00|519.46|515.36|520.11|516.01|521.17|517.07|518.55|514.45|535
1629872100000|2021-08-25 06:15:00|520.14|516.04|518.75|514.65|520.81|516.71|518.59|514.49|557
1629872400000|2021-08-25 06:20:00|518.69|514.59|518.42|514.32|518.8|514.7|517.56|513.46|475
1629872700000|2021-08-25 06:25:00|518.44|514.34|519.46|515.36|519.77|515.67|517.99|513.89|443
1629873000000|2021-08-25 06:30:00|519.44|515.34|519.26|515.16|520.41|516.31|518.1|514|590
1629873300000|2021-08-25 06:35:00|519.3|515.2|520.04|515.94|520.07|515.97|518.66|514.56|511
1629873600000|2021-08-25 06:40:00|520.06|515.96|520.99|516.89|521.54|517.44|519.55|515.45|641
1629873900000|2021-08-25 06:45:00|520.96|516.86|520.43|516.33|521.08|516.98|519.91|515.81|619
1629874200000|2021-08-25 06:50:00|520.45|516.35|520.5|516.4|521.05|516.95|519.84|515.74|540
1629874500000|2021-08-25 06:55:00|520.48|516.38|519.15|515.05|520.49|516.39|518.89|514.79|550
1629874800000|2021-08-25 07:00:00|519.18|515.08|520.58|516.48|521.61|517.51|519.18|515.08|563
1629875100000|2021-08-25 07:05:00|520.63|516.53|520.69|516.59|521.18|517.08|519.98|515.88|513
1629875400000|2021-08-25 07:10:00|520.7|516.6|520.28|516.18|521.38|517.28|519.93|515.83|559
1629875700000|2021-08-25 07:15:00|520.26|516.16|521.28|517.18|521.5|517.4|520.24|516.14|543
1629876000000|2021-08-25 07:20:00|521.27|517.17|520.76|516.66|522.15|518.05|520.48|516.38|574
1629876300000|2021-08-25 07:25:00|520.81|516.71|519.11|515.01|521.26|517.16|518.98|514.88|538
1629876600000|2021-08-25 07:30:00|519.06|514.96|517.33|513.23|519.95|515.85|517.11|513.01|629
1629876900000|2021-08-25 07:35:00|517.35|513.25|514.98|510.88|517.81|513.71|514.77|510.67|629
1629877200000|2021-08-25 07:40:00|514.97|510.87|513.18|509.08|515.71|511.61|512.51|508.41|684
1629877500000|2021-08-25 07:45:00|513.19|509.09|513.89|509.79|515.19|511.09|512.99|508.89|584
1629877800000|2021-08-25 07:50:00|513.9|509.8|515.6|511.5|515.6|511.5|513.25|509.15|643
1629878100000|2021-08-25 07:55:00|515.55|511.45|514.38|510.28|515.72|511.62|514.23|510.13|437
1629878400000|2021-08-25 08:00:00|514.4|510.3|513.48|509.38|515.12|511.02|513.15|509.05|546
1629878700000|2021-08-25 08:05:00|513.49|509.39|512.85|508.75|513.86|509.76|511.68|507.58|648
1629879000000|2021-08-25 08:10:00|512.81|508.71|511.38|507.28|513.11|509.01|511.32|507.22|579
1629879300000|2021-08-25 08:15:00|511.39|507.29|510.49|506.39|511.52|507.42|510.22|506.12|559
1629879600000|2021-08-25 08:20:00|510.47|506.37|511.18|507.08|511.96|507.86|510.25|506.15|640
1629879900000|2021-08-25 08:25:00|511.11|507.01|510.44|506.34|511.73|507.63|510.23|506.13|577
1629880200000|2021-08-25 08:30:00|510.47|506.37|509.1|505|511.32|507.22|508.82|504.72|667
1629880500000|2021-08-25 08:35:00|509.11|505.01|502.28|498.18|509.29|505.19|502.04|497.94|773
1629880800000|2021-08-25 08:40:00|502.27|498.17|501.33|497.23|504.86|500.76|501.29|497.19|904
1629881100000|2021-08-25 08:45:00|501.32|497.22|501.88|497.78|503.16|499.06|498.16|494.06|894
1629881400000|2021-08-25 08:50:00|501.87|497.77|498.98|494.88|502.16|498.06|498.81|494.71|861
1629881700000|2021-08-25 08:55:00|498.93|494.83|495.8|491.7|499.48|495.38|494.54|490.44|877
1629882000000|2021-08-25 09:00:00|495.75|491.65|496.83|492.73|498.37|494.27|492.93|488.83|951
1629882300000|2021-08-25 09:05:00|496.82|492.72|498.26|494.16|498.72|494.62|496.4|492.3|802
1629882600000|2021-08-25 09:10:00|498.27|494.17|499.18|495.08|501.09|496.99|498.12|494.02|746
1629882900000|2021-08-25 09:15:00|499.19|495.09|501.08|496.98|501.44|497.34|499.04|494.94|607
1629883200000|2021-08-25 09:20:00|501.1|497|499.15|495.05|501.1|497|497.37|493.27|732
1629883500000|2021-08-25 09:25:00|499.17|495.07|496.94|492.84|499.3|495.2|496.68|492.58|655
1629883800000|2021-08-25 09:30:00|496.93|492.83|496.93|492.83|497.81|493.71|494.26|490.16|801
1629884100000|2021-08-25 09:35:00|496.68|492.58|496.54|492.44|498.53|494.43|496.18|492.08|828
1629884400000|2021-08-25 09:40:00|496.53|492.43|495.37|491.27|496.88|492.78|494.72|490.62|653
1629884700000|2021-08-25 09:45:00|495.38|491.28|495.7|491.6|496.88|492.78|494.89|490.79|502
1629885000000|2021-08-25 09:50:00|495.69|491.59|497.38|493.28|498.47|494.37|495.64|491.54|651
1629885300000|2021-08-25 09:55:00|497.39|493.29|498.11|494.01|499.05|494.95|496.54|492.44|718
1629885600000|2021-08-25 10:00:00|498.09|493.99|497.93|493.83|500.35|496.25|497.27|493.17|772
1629885900000|2021-08-25 10:05:00|497.94|493.84|497.44|493.34|498.99|494.89|496.41|492.31|641
1629886200000|2021-08-25 10:10:00|497.43|493.33|498.65|494.55|498.7|494.6|496.64|492.54|546
1629886500000|2021-08-25 10:15:00|498.64|494.54|500.71|496.61|500.88|496.78|498.64|494.54|656
1629886800000|2021-08-25 10:20:00|500.72|496.62|501.55|497.45|501.71|497.61|498.66|494.56|699
1629887100000|2021-08-25 10:25:00|501.51|497.41|500.97|496.87|501.74|497.64|500.62|496.52|596
1629887400000|2021-08-25 10:30:00|501.04|496.94|501.8|497.7|502.41|498.31|500.75|496.65|567
1629887700000|2021-08-25 10:35:00|501.79|497.69|501.67|497.57|501.87|497.77|500.86|496.76|475
1629888000000|2021-08-25 10:40:00|501.68|497.58|504.12|500.02|504.65|500.55|501.65|497.55|546
1629888300000|2021-08-25 10:45:00|504.13|500.03|502.09|497.99|504.57|500.47|502.08|497.98|484
1629888600000|2021-08-25 10:50:00|502.12|498.02|502.92|498.82|503.7|499.6|502.09|497.99|567
1629888900000|2021-08-25 10:55:00|502.91|498.81|502.55|498.45|503.66|499.56|502.53|498.43|486
1629889200000|2021-08-25 11:00:00|502.5|498.4|502.51|498.41|503.4|499.3|501.89|497.79|616
1629889500000|2021-08-25 11:05:00|502.5|498.4|499.75|495.65|502.52|498.42|498.86|494.76|663
1629889800000|2021-08-25 11:10:00|499.74|495.64|498.95|494.85|501.3|497.2|498.74|494.64|651
1629890100000|2021-08-25 11:15:00|498.92|494.82|499.35|495.25|501.44|497.34|498.88|494.78|586
1629890400000|2021-08-25 11:20:00|499.33|495.23|501.78|497.68|501.87|497.77|499.17|495.07|520
1629890700000|2021-08-25 11:25:00|501.77|497.67|500.88|496.78|502.6|498.5|500.88|496.78|571
1629891000000|2021-08-25 11:30:00|500.87|496.77|503.03|498.93|503.56|499.46|500.87|496.77|506
1629891300000|2021-08-25 11:35:00|503.01|498.91|503.58|499.48|504.67|500.57|503.01|498.91|510
1629891600000|2021-08-25 11:40:00|503.62|499.52|504.92|500.82|505.21|501.11|502.95|498.85|532
1629891900000|2021-08-25 11:45:00|504.95|500.85|505.76|501.66|506.47|502.37|504.05|499.95|505
1629892200000|2021-08-25 11:50:00|505.7|501.6|504.59|500.49|505.88|501.78|504.37|500.27|518
1629892500000|2021-08-25 11:55:00|504.51|500.41|505.45|501.35|505.71|501.61|504.51|500.41|494
1629892800000|2021-08-25 12:00:00|505.47|501.37|502.59|498.49|505.69|501.59|502.2|498.1|700
1629893100000|2021-08-25 12:05:00|502.54|498.44|504.97|500.87|505.03|500.93|502.54|498.44|572
1629893400000|2021-08-25 12:10:00|504.96|500.86|505.83|501.73|506.84|502.74|504.84|500.74|604
1629893700000|2021-08-25 12:15:00|505.8|501.7|509.25|505.15|509.59|505.49|505.8|501.7|597
1629894000000|2021-08-25 12:20:00|509.29|505.19|507.78|503.68|509.29|505.19|507.38|503.28|653
1629894300000|2021-08-25 12:25:00|507.77|503.67|507.74|503.64|508.19|504.09|507.39|503.29|470
1629894600000|2021-08-25 12:30:00|507.73|503.63|505.88|501.78|508.06|503.96|505.45|501.35|560
1629894900000|2021-08-25 12:35:00|505.91|501.81|507.06|502.96|507.31|503.21|505.91|501.81|517
1629895200000|2021-08-25 12:40:00|507.07|502.97|506.6|502.5|508.5|504.4|506.49|502.39|554
1629895500000|2021-08-25 12:45:00|506.62|502.52|508.14|504.04|508.47|504.37|506.62|502.52|524
1629895800000|2021-08-25 12:50:00|508.18|504.08|509.99|505.89|510.11|506.01|508.13|504.03|692
1629896100000|2021-08-25 12:55:00|509.97|505.87|509.57|505.47|510.14|506.04|509.16|505.06|495
1629896400000|2021-08-25 13:00:00|509.52|505.42|511.24|507.14|511.33|507.23|509.37|505.27|577
1629896700000|2021-08-25 13:05:00|511.26|507.16|512.11|508.01|512.19|508.09|510.89|506.79|567
1629897000000|2021-08-25 13:10:00|512.18|508.08|512.97|508.87|513.98|509.88|511.51|507.41|595
1629897300000|2021-08-25 13:15:00|512.95|508.85|510.51|506.41|513.19|509.09|509.4|505.3|721
1629897600000|2021-08-25 13:20:00|510.5|506.4|510.22|506.12|511.35|507.25|510.22|506.12|612
1629897900000|2021-08-25 13:25:00|510.26|506.16|511.51|507.41|512.11|508.01|510.25|506.15|634
1629898200000|2021-08-25 13:30:00|511.42|507.32|509.49|505.39|511.59|507.49|509.48|505.38|559
1629898500000|2021-08-25 13:35:00|509.58|505.48|510.63|506.53|511.38|507.28|509.49|505.39|505
1629898800000|2021-08-25 13:40:00|510.59|506.49|508.54|504.44|511.2|507.1|508.38|504.28|547
1629899100000|2021-08-25 13:45:00|508.53|504.43|509.35|505.25|510.19|506.09|508.5|504.4|457
1629899400000|2021-08-25 13:50:00|509.4|505.3|505.28|501.18|510.15|506.05|504.94|500.84|642
1629899700000|2021-08-25 13:55:00|505.23|501.13|506.44|502.34|507.92|503.82|505.22|501.12|729
1629900000000|2021-08-25 14:00:00|506.43|502.33|501.88|497.78|506.45|502.35|501.3|497.2|817
1629900300000|2021-08-25 14:05:00|501.87|497.77|501.19|497.09|503.63|499.53|499.06|494.96|822
1629900600000|2021-08-25 14:10:00|501.22|497.12|499.64|495.54|501.22|497.12|497.05|492.95|763
1629900900000|2021-08-25 14:15:00|499.66|495.56|505.2|501.1|505.2|501.1|499.59|495.49|685
1629901200000|2021-08-25 14:20:00|505.15|501.05|510.61|506.51|510.97|506.87|504.51|500.41|918
1629901500000|2021-08-25 14:25:00|510.59|506.49|509.61|505.51|510.69|506.59|506.67|502.57|923
1629901800000|2021-08-25 14:30:00|509.72|505.62|513.47|509.37|513.75|509.65|509.3|505.2|851
1629902100000|2021-08-25 14:35:00|513.45|509.35|515.28|511.18|516.53|512.43|511.56|507.46|881
1629902400000|2021-08-25 14:40:00|515.32|511.22|515.05|510.95|515.64|511.54|513.86|509.76|679
1629902700000|2021-08-25 14:45:00|515.06|510.96|516.3|512.2|516.57|512.47|513.98|509.88|554
1629903000000|2021-08-25 14:50:00|516.31|512.21|517|512.9|517.15|513.05|515.78|511.68|515
1629903300000|2021-08-25 14:55:00|517.03|512.93|516.18|512.08|517.2|513.1|515.76|511.66|566
1629903600000|2021-08-25 15:00:00|516.2|512.1|514.42|510.32|516.43|512.33|513.02|508.92|805
1629903900000|2021-08-25 15:05:00|514.4|510.3|516.84|512.74|517.07|512.97|514.11|510.01|756
1629904200000|2021-08-25 15:10:00|516.86|512.76|516.45|512.35|517.03|512.93|515.87|511.77|695
1629904500000|2021-08-25 15:15:00|516.44|512.34|514.64|510.54|516.9|512.8|514.46|510.36|658
1629904800000|2021-08-25 15:20:00|514.6|510.5|514.53|510.43|514.92|510.82|512.77|508.67|692
1629905100000|2021-08-25 15:25:00|514.54|510.44|515.06|510.96|515.53|511.43|514.16|510.06|559
1629905400000|2021-08-25 15:30:00|515.09|510.99|513.63|509.53|515.13|511.03|513.6|509.5|622
1629905700000|2021-08-25 15:35:00|513.62|509.52|513.04|508.94|513.92|509.82|512.8|508.7|535
1629906000000|2021-08-25 15:40:00|513.06|508.96|514.82|510.72|515.77|511.67|513.06|508.96|675
1629906300000|2021-08-25 15:45:00|514.68|510.58|517.41|513.31|518.58|514.48|514.66|510.56|805
1629906600000|2021-08-25 15:50:00|517.35|513.25|518.24|514.14|520.15|516.05|517.22|513.12|865
1629906900000|2021-08-25 15:55:00|518.37|514.27|519.78|515.68|519.98|515.88|518.04|513.94|854
1629907200000|2021-08-25 16:00:00|519.79|515.69|520.05|515.95|520.5|516.4|518.99|514.89|756
1629907500000|2021-08-25 16:05:00|520.03|515.93|518.2|514.1|520.03|515.93|517.49|513.39|640
1629907800000|2021-08-25 16:10:00|518.19|514.09|518.42|514.32|518.55|514.45|517.11|513.01|689
1629908100000|2021-08-25 16:15:00|518.43|514.33|518.48|514.38|519.25|515.15|517.55|513.45|699
1629908400000|2021-08-25 16:20:00|518.47|514.37|519.85|515.75|520.77|516.67|517.76|513.66|570
1629908700000|2021-08-25 16:25:00|519.84|515.74|520.51|516.41|521.7|517.6|519.76|515.66|616
1629909000000|2021-08-25 16:30:00|520.5|516.4|519.68|515.58|521.87|517.77|519.4|515.3|570
1629909300000|2021-08-25 16:35:00|519.7|515.6|520.53|516.43|520.6|516.5|519.4|515.3|546
1629909600000|2021-08-25 16:40:00|520.51|516.41|519.47|515.37|520.66|516.56|518.93|514.83|481
1629909900000|2021-08-25 16:45:00|519.51|515.41|519.25|515.15|520.15|516.05|517.96|513.86|566
1629910200000|2021-08-25 16:50:00|519.24|515.14|520.59|516.49|520.62|516.52|519.22|515.12|525
1629910500000|2021-08-25 16:55:00|520.61|516.51|519.71|515.61|520.77|516.67|519.08|514.98|495
1629910800000|2021-08-25 17:00:00|519.72|515.62|518.84|514.74|519.81|515.71|518.76|514.66|497
1629911100000|2021-08-25 17:05:00|518.85|514.75|519.36|515.26|519.65|515.55|518.47|514.37|575
1629911400000|2021-08-25 17:10:00|519.39|515.29|518.09|513.99|519.64|515.54|517.82|513.72|536
1629911700000|2021-08-25 17:15:00|518.06|513.96|515.55|511.45|518.17|514.07|515.48|511.38|610
1629912000000|2021-08-25 17:20:00|515.49|511.39|517.55|513.45|517.92|513.82|515.35|511.25|602
1629912300000|2021-08-25 17:25:00|517.52|513.42|517.22|513.12|518.19|514.09|517.22|513.12|575
1629912600000|2021-08-25 17:30:00|517.14|513.04|520.54|516.44|521.03|516.93|517.12|513.02|788
1629912900000|2021-08-25 17:35:00|520.55|516.45|521.79|517.69|522.12|518.02|519.25|515.15|738
1629913200000|2021-08-25 17:40:00|521.83|517.73|522.44|518.34|522.51|518.41|521.08|516.98|631
1629913500000|2021-08-25 17:45:00|522.41|518.31|520.83|516.73|522.59|518.49|520.36|516.26|687
1629913800000|2021-08-25 17:50:00|520.85|516.75|520.14|516.04|521.4|517.3|519.81|515.71|611
1629914100000|2021-08-25 17:55:00|520.19|516.09|519.9|515.8|520.6|516.5|519.35|515.25|675
1629914400000|2021-08-25 18:00:00|519.89|515.79|519.62|515.52|520.12|516.02|518.17|514.07|492
1629914700000|2021-08-25 18:05:00|519.63|515.53|519.67|515.57|520.81|516.71|519.42|515.32|588
1629915000000|2021-08-25 18:10:00|519.7|515.6|519.1|515|520.21|516.11|518.67|514.57|616
1629915300000|2021-08-25 18:15:00|519.07|514.97|518.04|513.94|519.23|515.13|517.89|513.79|519
1629915600000|2021-08-25 18:20:00|518.05|513.95|519.56|515.46|519.71|515.61|517.58|513.48|642
1629915900000|2021-08-25 18:25:00|519.57|515.47|518.84|514.74|519.67|515.57|518.41|514.31|524
1629916200000|2021-08-25 18:30:00|518.88|514.78|519.73|515.63|521.04|516.94|518.85|514.75|505
1629916500000|2021-08-25 18:35:00|519.76|515.66|521.03|516.93|521.25|517.15|519.36|515.26|433
1629916800000|2021-08-25 18:40:00|521.04|516.94|521.85|517.75|521.91|517.81|520.83|516.73|392
1629917100000|2021-08-25 18:45:00|521.87|517.77|520.45|516.35|521.87|517.77|520.41|516.31|510
1629917400000|2021-08-25 18:50:00|520.41|516.31|520.41|516.31|520.84|516.74|519.93|515.83|504
1629917700000|2021-08-25 18:55:00|520.38|516.28|520.27|516.17|521.53|517.43|519.92|515.82|521
1629918000000|2021-08-25 19:00:00|520.18|516.08|520.84|516.74|521.38|517.28|520|515.9|443
1629918300000|2021-08-25 19:05:00|520.85|516.75|521.59|517.49|522.34|518.24|520.59|516.49|513
1629918600000|2021-08-25 19:10:00|521.61|517.51|520.68|516.58|522.24|518.14|520.29|516.19|565
1629918900000|2021-08-25 19:15:00|520.69|516.59|518.46|514.36|520.95|516.85|518.35|514.25|503
1629919200000|2021-08-25 19:20:00|518.49|514.39|519.4|515.3|519.46|515.36|517.68|513.58|610
1629919500000|2021-08-25 19:25:00|519.44|515.34|519.29|515.19|520.26|516.16|519.27|515.17|458
1629919800000|2021-08-25 19:30:00|519.28|515.18|517.58|513.48|519.97|515.87|517.51|513.41|432
1629920100000|2021-08-25 19:35:00|517.54|513.44|517.91|513.81|518.8|514.7|517.54|513.44|511
1629920400000|2021-08-25 19:40:00|517.92|513.82|518.48|514.38|518.67|514.57|517.85|513.75|384
1629920700000|2021-08-25 19:45:00|518.49|514.39|518.08|513.98|518.84|514.74|517.9|513.8|444
1629921000000|2021-08-25 19:50:00|518.06|513.96|515.49|511.39|518.5|514.4|514.1|510|652
1629921300000|2021-08-25 19:55:00|515.51|511.41|515.23|511.13|517.55|513.45|515.21|511.11|637
1629921600000|2021-08-25 20:00:00|515.22|511.12|517.45|513.35|518.32|514.22|515.22|511.12|635
1629921900000|2021-08-25 20:05:00|517.43|513.33|519.01|514.91|519.48|515.38|517.42|513.32|456
1629922200000|2021-08-25 20:10:00|518.99|514.89|519.73|515.63|520.83|516.73|518.99|514.89|618
1629922500000|2021-08-25 20:15:00|519.71|515.61|521.04|516.94|521.23|517.13|519.26|515.16|532
1629922800000|2021-08-25 20:20:00|521.06|516.96|520.04|515.94|521.24|517.14|520|515.9|527
1629923100000|2021-08-25 20:25:00|520.07|515.97|519.06|514.96|520.07|515.97|518.21|514.11|608
1629923400000|2021-08-25 20:30:00|519.13|515.03|518|513.9|519.58|515.48|517.77|513.67|575
1629923700000|2021-08-25 20:35:00|518.02|513.92|519.01|514.91|519.27|515.17|517.99|513.89|432
1629924000000|2021-08-25 20:40:00|519.06|514.96|517.97|513.87|519.29|515.19|517.74|513.64|540
1629924300000|2021-08-25 20:45:00|517.99|513.89|517.01|512.91|518.95|514.85|516.93|512.83|572
1629924600000|2021-08-25 20:50:00|516.95|512.85|516.88|512.78|517.59|513.49|516.19|512.09|621
1629924900000|2021-08-25 20:55:00|516.89|512.79|517.37|513.27|518.27|514.17|516.86|512.76|446
1629925200000|2021-08-25 21:00:00|517.33|513.23|518.69|514.59|518.79|514.69|517.11|513.01|454
1629925500000|2021-08-25 21:05:00|518.67|514.57|519.01|514.91|519.19|515.09|518.14|514.04|419
1629925800000|2021-08-25 21:10:00|518.96|514.86|519.02|514.92|519.63|515.53|518.64|514.54|436
1629926100000|2021-08-25 21:15:00|519|514.9|518.47|514.37|519.06|514.96|517.96|513.86|379
1629926400000|2021-08-25 21:20:00|518.46|514.36|518.51|514.41|518.83|514.73|518.31|514.21|306
1629926700000|2021-08-25 21:25:00|518.5|514.4|518.39|514.29|518.64|514.54|517.99|513.89|407
1629927000000|2021-08-25 21:30:00|518.4|514.3|518.87|514.77|518.97|514.87|518.33|514.23|319
1629927300000|2021-08-25 21:35:00|518.86|514.76|525.63|521.53|525.91|521.81|517.8|513.7|499
1629927600000|2021-08-25 21:40:00|525.57|521.47|523.52|519.42|525.57|521.47|522.21|518.11|652
1629927900000|2021-08-25 21:45:00|523.53|519.43|522.08|517.98|524.56|520.46|521.18|517.08|576
1629928200000|2021-08-25 21:50:00|522.07|517.97|522.29|518.19|523.71|519.61|522|517.9|570
1629928500000|2021-08-25 21:55:00|522.31|518.21|525.73|521.63|526.09|521.99|521.78|517.68|733
1629928800000|2021-08-25 22:00:00|525.56|521.46|523.24|519.14|526.92|522.82|523.24|519.14|842
1629929100000|2021-08-25 22:05:00|523.31|519.21|523.52|519.42|523.52|519.42|521.35|517.25|735
1629929400000|2021-08-25 22:10:00|523.5|519.4|525.97|521.87|526.02|521.92|523.02|518.92|585
1629929700000|2021-08-25 22:15:00|525.98|521.88|523.07|518.97|526.2|522.1|522.77|518.67|691
1629930000000|2021-08-25 22:20:00|522.99|518.89|521.9|517.8|523.5|519.4|521.81|517.71|510
1629930300000|2021-08-25 22:25:00|521.91|517.81|521.26|517.16|522.31|518.21|521|516.9|552
1629930600000|2021-08-25 22:30:00|521.25|517.15|522.77|518.67|522.96|518.86|521.22|517.12|514
1629930900000|2021-08-25 22:35:00|522.73|518.63|523.56|519.46|523.71|519.61|522.16|518.06|546
1629931200000|2021-08-25 22:40:00|523.51|519.41|520.1|516|523.52|519.42|519.97|515.87|528
1629931500000|2021-08-25 22:45:00|520.11|516.01|521|516.9|522.57|518.47|519.9|515.8|607
1629931800000|2021-08-25 22:50:00|520.99|516.89|520.85|516.75|521.65|517.55|520.81|516.71|485
1629932100000|2021-08-25 22:55:00|520.86|516.76|520.42|516.32|521.29|517.19|518.82|514.72|518
1629932400000|2021-08-25 23:00:00|520.41|516.31|519.04|514.94|521.15|517.05|518.9|514.8|550
1629932700000|2021-08-25 23:05:00|518.99|514.89|520.26|516.16|521.23|517.13|518.99|514.89|551
1629933000000|2021-08-25 23:10:00|520.25|516.15|522.64|518.54|522.83|518.73|520.22|516.12|513
1629933300000|2021-08-25 23:15:00|522.63|518.53|523.82|519.72|523.83|519.73|521.65|517.55|477
1629933600000|2021-08-25 23:20:00|523.91|519.81|524.57|520.47|524.89|520.79|522.55|518.45|604
1629933900000|2021-08-25 23:25:00|524.6|520.5|525.91|521.81|526.17|522.07|524.35|520.25|586
1629934200000|2021-08-25 23:30:00|526.06|521.96|525.55|521.45|526.32|522.22|524.62|520.52|595
1629934500000|2021-08-25 23:35:00|525.57|521.47|525.07|520.97|525.93|521.83|524.37|520.27|499
1629934800000|2021-08-25 23:40:00|525.06|520.96|523.54|519.44|525.18|521.08|523.5|519.4|557
1629935100000|2021-08-25 23:45:00|523.63|519.53|522.78|518.68|523.97|519.87|522.5|518.4|507
1629935400000|2021-08-25 23:50:00|522.82|518.72|522.93|518.83|523.86|519.76|522.52|518.42|601
1629935700000|2021-08-25 23:55:00|522.87|518.77|523.01|518.91|523.39|519.29|522.28|518.18|527
1629936000000|2021-08-26 00:00:00|522.97|518.87|527.49|523.39|527.5|523.4|522.54|518.44|745
1629936300000|2021-08-26 00:05:00|527.47|523.37|521.25|517.15|527.47|523.37|521.04|516.94|827
1629936600000|2021-08-26 00:10:00|521.16|517.06|522.57|518.47|522.84|518.74|519.18|515.08|757
1629936900000|2021-08-26 00:15:00|522.56|518.46|519.35|515.25|525.04|520.94|518.99|514.89|770
1629937200000|2021-08-26 00:20:00|519.37|515.27|521.25|517.15|521.4|517.3|518.9|514.8|594
1629937500000|2021-08-26 00:25:00|521.55|517.45|522.99|518.89|523.04|518.94|521.17|517.07|597
1629937800000|2021-08-26 00:30:00|522.98|518.88|522.33|518.23|523.24|519.14|521.21|517.11|728
1629938100000|2021-08-26 00:35:00|522.38|518.28|526.65|522.55|526.65|522.55|522.38|518.28|637
1629938400000|2021-08-26 00:40:00|526.63|522.53|526.78|522.68|527.4|523.3|526.29|522.19|564
1629938700000|2021-08-26 00:45:00|526.79|522.69|527.47|523.37|529.5|525.4|526.77|522.67|604
1629939000000|2021-08-26 00:50:00|527.52|523.42|527.76|523.66|528.75|524.65|526.72|522.62|604
1629939300000|2021-08-26 00:55:00|527.79|523.69|527.8|523.7|527.9|523.8|526.21|522.11|641
1629939600000|2021-08-26 01:00:00|527.83|523.73|526.2|522.1|528.28|524.18|525.95|521.85|625
1629939900000|2021-08-26 01:05:00|526.22|522.12|524.79|520.69|526.62|522.52|524.7|520.6|635
1629940200000|2021-08-26 01:10:00|524.78|520.68|524.38|520.28|526.07|521.97|523.77|519.67|679
1629940500000|2021-08-26 01:15:00|524.41|520.31|522.77|518.67|524.52|520.42|522.22|518.12|575
1629940800000|2021-08-26 01:20:00|522.78|518.68|523.26|519.16|524.51|520.41|522.71|518.61|245
1629941100000|2021-08-26 01:25:00|523.31|519.21|523.73|519.63|524.31|520.21|522.62|518.52|290
1629941400000|2021-08-26 01:30:00|523.52|519.42|520.39|516.29|523.52|519.42|520.39|516.29|360
1629941700000|2021-08-26 01:35:00|520.29|516.19|519.68|515.58|520.9|516.8|519.5|515.4|430
1629942000000|2021-08-26 01:40:00|519.69|515.59|517.86|513.76|520.16|516.06|517.86|513.76|376
1629942300000|2021-08-26 01:45:00|517.84|513.74|518.75|514.65|519.68|515.58|517.84|513.74|424
1629942600000|2021-08-26 01:50:00|518.8|514.7|517.39|513.29|518.88|514.78|516.32|512.22|503
1629942900000|2021-08-26 01:55:00|517.4|513.3|516.56|512.46|517.62|513.52|516.23|512.13|609
1629943200000|2021-08-26 02:00:00|516.57|512.47|517.45|513.35|518.51|514.41|516.33|512.23|452
1629943500000|2021-08-26 02:05:00|517.5|513.4|519.93|515.83|520.62|516.52|517.45|513.35|542
1629943800000|2021-08-26 02:10:00|519.94|515.84|519.37|515.27|520.74|516.64|519.25|515.15|465
1629944100000|2021-08-26 02:15:00|519.36|515.26|518.12|514.02|519.62|515.52|517.77|513.67|504
1629944400000|2021-08-26 02:20:00|518.24|514.14|519.51|515.41|520.05|515.95|518.1|514|507
1629944700000|2021-08-26 02:25:00|519.53|515.43|518.61|514.51|519.55|515.45|517.94|513.84|514
1629945000000|2021-08-26 02:30:00|518.71|514.61|516.23|512.13|518.71|514.61|516.23|512.13|492
1629945300000|2021-08-26 02:35:00|516.3|512.2|517.24|513.14|517.85|513.75|516.21|512.11|489
1629945600000|2021-08-26 02:40:00|517.33|513.23|516.73|512.63|518.2|514.1|516.73|512.63|526
1629945900000|2021-08-26 02:45:00|516.7|512.6|517.22|513.12|518.37|514.27|516.69|512.59|403
1629946200000|2021-08-26 02:50:00|517.19|513.09|517.15|513.05|518.23|514.13|516.82|512.72|470
1629946500000|2021-08-26 02:55:00|517.14|513.04|516.77|512.67|518.14|514.04|516.7|512.6|481
1629946800000|2021-08-26 03:00:00|516.76|512.66|515.51|511.41|517.14|513.04|515.05|510.95|527
1629947100000|2021-08-26 03:05:00|515.5|511.4|509.89|505.79|516.18|512.08|509.25|505.15|770
1629947400000|2021-08-26 03:10:00|509.88|505.78|509.53|505.43|511.52|507.42|508.29|504.19|711
1629947700000|2021-08-26 03:15:00|509.48|505.38|508.06|503.96|510.06|505.96|507.93|503.83|781
1629948000000|2021-08-26 03:20:00|508|503.9|507.32|503.22|508.97|504.87|507.24|503.14|569
1629948300000|2021-08-26 03:25:00|507.21|503.11|506.52|502.42|508.19|504.09|505.9|501.8|699
1629948600000|2021-08-26 03:30:00|506.6|502.5|506.61|502.51|508.63|504.53|506.24|502.14|743
1629948900000|2021-08-26 03:35:00|506.6|502.5|505.35|501.25|507.83|503.73|504.7|500.6|777
1629949200000|2021-08-26 03:40:00|505.34|501.24|504.26|500.16|505.89|501.79|502.31|498.21|656
1629949500000|2021-08-26 03:45:00|504.25|500.15|503.25|499.15|505.63|501.53|502.54|498.44|723
1629949800000|2021-08-26 03:50:00|503.26|499.16|502.96|498.86|504.87|500.77|502.58|498.48|773
1629950100000|2021-08-26 03:55:00|503.17|499.07|504.05|499.95|504.6|500.5|502.89|498.79|664
1629950400000|2021-08-26 04:00:00|504.08|499.98|504.4|500.3|505.15|501.05|502.56|498.46|833
1629950700000|2021-08-26 04:05:00|504.2|500.1|504.16|500.06|504.22|500.12|503.05|498.95|579
1629951000000|2021-08-26 04:10:00|504.19|500.09|502.6|498.5|504.24|500.14|502.46|498.36|600
1629951300000|2021-08-26 04:15:00|502.63|498.53|502.74|498.64|503.49|499.39|500.06|495.96|755
1629951600000|2021-08-26 04:20:00|502.73|498.63|504.96|500.86|504.96|500.86|500.99|496.89|646
1629951900000|2021-08-26 04:25:00|504.94|500.84|505.55|501.45|506.21|502.11|504.55|500.45|549
1629952200000|2021-08-26 04:30:00|505.54|501.44|503.68|499.58|505.55|501.45|503.68|499.58|570
1629952500000|2021-08-26 04:35:00|503.65|499.55|505.21|501.11|505.31|501.21|503.43|499.33|542
1629952800000|2021-08-26 04:40:00|505.46|501.36|503.9|499.8|505.49|501.39|503.7|499.6|510
1629953100000|2021-08-26 04:45:00|503.84|499.74|504.41|500.31|504.77|500.67|502.36|498.26|535
1629953400000|2021-08-26 04:50:00|504.56|500.46|504.6|500.5|505.32|501.22|502.83|498.73|608
1629953700000|2021-08-26 04:55:00|504.61|500.51|505.83|501.73|506.09|501.99|504.45|500.35|558
1629954000000|2021-08-26 05:00:00|505.85|501.75|506.59|502.49|507.07|502.97|504.94|500.84|629
1629954300000|2021-08-26 05:05:00|506.62|502.52|505.3|501.2|506.62|502.52|505.03|500.93|579
1629954600000|2021-08-26 05:10:00|505.29|501.19|504.41|500.31|505.29|501.19|503.71|499.61|565
1629954900000|2021-08-26 05:15:00|504.48|500.38|504.49|500.39|507.18|503.08|504.07|499.97|641
1629955200000|2021-08-26 05:20:00|504.48|500.38|503.14|499.04|504.48|500.38|502.7|498.6|579
1629955500000|2021-08-26 05:25:00|503.11|499.01|500.55|496.45|503.53|499.43|500.38|496.28|722
1629955800000|2021-08-26 05:30:00|500.57|496.47|498.99|494.89|500.62|496.52|496.89|492.79|844
1629956100000|2021-08-26 05:35:00|499|494.9|499.94|495.84|500.55|496.45|497.94|493.84|728
1629956400000|2021-08-26 05:40:00|499.93|495.83|497.66|493.56|500.73|496.63|496.95|492.85|676
1629956700000|2021-08-26 05:45:00|497.65|493.55|498.3|494.2|498.68|494.58|495.67|491.57|829
1629957000000|2021-08-26 05:50:00|498.33|494.23|498.51|494.41|500.51|496.41|497.41|493.31|752
1629957300000|2021-08-26 05:55:00|498.55|494.45|499.09|494.99|499.7|495.6|497.92|493.82|656
1629957600000|2021-08-26 06:00:00|499.02|494.92|499.33|495.23|500.04|495.94|497.6|493.5|617
1629957900000|2021-08-26 06:05:00|499.29|495.19|500.99|496.89|501.67|497.57|498.83|494.73|558
1629958200000|2021-08-26 06:10:00|500.97|496.87|502.35|498.25|502.39|498.29|500.92|496.82|520
1629958500000|2021-08-26 06:15:00|502.34|498.24|501.9|497.8|502.35|498.25|500.95|496.85|479
1629958800000|2021-08-26 06:20:00|502.04|497.94|497.55|493.45|502.11|498.01|497.47|493.37|669
1629959100000|2021-08-26 06:25:00|497.56|493.46|499.16|495.06|499.68|495.58|495.7|491.6|829
1629959400000|2021-08-26 06:30:00|499.17|495.07|498.28|494.18|501.22|497.12|498.1|494|862
1629959700000|2021-08-26 06:35:00|498.32|494.22|498.57|494.47|498.6|494.5|496.05|491.95|848
1629960000000|2021-08-26 06:40:00|498.53|494.43|498.13|494.03|498.64|494.54|496.48|492.38|700
1629960300000|2021-08-26 06:45:00|498.11|494.01|498.65|494.55|499.55|495.45|497.85|493.75|523
1629960600000|2021-08-26 06:50:00|498.59|494.49|494.7|490.6|498.85|494.75|494.12|490.02|557
1629960900000|2021-08-26 06:55:00|494.71|490.61|494.65|490.55|497.1|493|493.7|489.6|769
1629961200000|2021-08-26 07:00:00|494.6|490.5|488.94|484.84|494.6|490.5|487.71|483.61|837
1629961500000|2021-08-26 07:05:00|488.98|484.88|492.85|488.75|493.11|489.01|488.87|484.77|699
1629961800000|2021-08-26 07:10:00|492.82|488.72|491.9|487.8|492.91|488.81|491.36|487.26|600
1629962100000|2021-08-26 07:15:00|491.75|487.65|489.42|485.32|492.6|488.5|489.25|485.15|808
1629962400000|2021-08-26 07:20:00|489.67|485.57|494.19|490.09|494.75|490.65|489.45|485.35|598
1629962700000|2021-08-26 07:25:00|494.18|490.08|495.65|491.55|496.35|492.25|493.95|489.85|567
1629963000000|2021-08-26 07:30:00|495.6|491.5|496.39|492.29|496.75|492.65|493.99|489.89|654
1629963300000|2021-08-26 07:35:00|496.3|492.2|494.9|490.8|496.6|492.5|494.9|490.8|541
1629963600000|2021-08-26 07:40:00|494.76|490.66|496.8|492.7|496.85|492.75|494.59|490.49|500
1629963900000|2021-08-26 07:45:00|496.85|492.75|496.47|492.37|496.85|492.75|495.51|491.41|391
1629964200000|2021-08-26 07:50:00|496.48|492.38|495.23|491.13|496.5|492.4|494.95|490.85|393
1629964500000|2021-08-26 07:55:00|495.27|491.17|494.74|490.64|495.43|491.33|492.8|488.7|580
1629964800000|2021-08-26 08:00:00|494.75|490.65|496.9|492.8|496.9|492.8|492.05|487.95|651
1629965100000|2021-08-26 08:05:00|496.91|492.81|498.28|494.18|498.4|494.3|495.95|491.85|591
1629965400000|2021-08-26 08:10:00|498.31|494.21|495.04|490.94|498.37|494.27|494.92|490.82|537
1629965700000|2021-08-26 08:15:00|495.13|491.03|496.72|492.62|497.03|492.93|495.13|491.03|565
1629966000000|2021-08-26 08:20:00|496.71|492.61|493.85|489.75|496.72|492.62|493.84|489.74|568
1629966300000|2021-08-26 08:25:00|493.88|489.78|494.89|490.79|495.32|491.22|493.28|489.18|550
1629966600000|2021-08-26 08:30:00|494.91|490.81|493.77|489.67|494.91|490.81|492.9|488.8|496
1629966900000|2021-08-26 08:35:00|493.81|489.71|493.49|489.39|493.99|489.89|492.09|487.99|555
1629967200000|2021-08-26 08:40:00|493.47|489.37|495.5|491.4|496.25|492.15|493.21|489.11|488
1629967500000|2021-08-26 08:45:00|495.41|491.31|495.88|491.78|495.88|491.78|492.53|488.43|652
1629967800000|2021-08-26 08:50:00|495.89|491.79|497.63|493.53|498.05|493.95|495.71|491.61|626
1629968100000|2021-08-26 08:55:00|497.67|493.57|495.53|491.43|497.71|493.61|495.41|491.31|588
1629968400000|2021-08-26 09:00:00|495.54|491.44|497.54|493.44|497.54|493.44|493.91|489.81|562
1629968700000|2021-08-26 09:05:00|497.56|493.46|495.27|491.17|498.61|494.51|494.67|490.57|621
1629969000000|2021-08-26 09:10:00|495.17|491.07|494.12|490.02|495.6|491.5|493.25|489.15|429
1629969300000|2021-08-26 09:15:00|494.1|490|497.09|492.99|497.47|493.37|493.37|489.27|575
1629969600000|2021-08-26 09:20:00|497.07|492.97|495.48|491.38|497.1|493|494.54|490.44|549
1629969900000|2021-08-26 09:25:00|495.5|491.4|495.87|491.77|496.95|492.85|495.48|491.38|475
1629970200000|2021-08-26 09:30:00|495.9|491.8|494.76|490.66|495.9|491.8|493.61|489.51|489
1629970500000|2021-08-26 09:35:00|494.75|490.65|494.1|490|495.55|491.45|493.97|489.87|474
1629970800000|2021-08-26 09:40:00|494.13|490.03|494.03|489.93|494.3|490.2|493.56|489.46|383
1629971100000|2021-08-26 09:45:00|494.04|489.94|492.7|488.6|494.05|489.95|491.63|487.53|440
1629971400000|2021-08-26 09:50:00|492.72|488.62|491.67|487.57|493.49|489.39|491.57|487.47|617
1629971700000|2021-08-26 09:55:00|491.5|487.4|490.74|486.64|491.67|487.57|490.2|486.1|450
1629972000000|2021-08-26 10:00:00|490.9|486.8|495.08|490.98|495.25|491.15|489.4|485.3|732
1629972300000|2021-08-26 10:05:00|495.04|490.94|493|488.9|495.23|491.13|492.6|488.5|621
1629972600000|2021-08-26 10:10:00|493.05|488.95|492.46|488.36|494.45|490.35|492.25|488.15|519
1629972900000|2021-08-26 10:15:00|492.44|488.34|492.11|488.01|493.71|489.61|491.9|487.8|522
1629973200000|2021-08-26 10:20:00|492.1|488|494.07|489.97|494.07|489.97|491.12|487.02|543
1629973500000|2021-08-26 10:25:00|494.08|489.98|495.63|491.53|495.74|491.64|492.89|488.79|546
1629973800000|2021-08-26 10:30:00|495.61|491.51|497.53|493.43|497.95|493.85|495.28|491.18|635
1629974100000|2021-08-26 10:35:00|497.55|493.45|497.9|493.8|497.95|493.85|496.33|492.23|447
1629974400000|2021-08-26 10:40:00|497.85|493.75|496.96|492.86|497.85|493.75|496.07|491.97|475
1629974700000|2021-08-26 10:45:00|496.93|492.83|496.15|492.05|496.96|492.86|495.27|491.17|423
1629975000000|2021-08-26 10:50:00|496.14|492.04|495.41|491.31|496.32|492.22|494.85|490.75|453
1629975300000|2021-08-26 10:55:00|495.43|491.33|495.82|491.72|495.84|491.74|494.35|490.25|357
1629975600000|2021-08-26 11:00:00|495.84|491.74|495.97|491.87|495.99|491.89|494.2|490.1|499
1629975900000|2021-08-26 11:05:00|495.98|491.88|498.25|494.15|498.42|494.32|495.61|491.51|407
1629976200000|2021-08-26 11:10:00|498.24|494.14|497.16|493.06|498.4|494.3|496.48|492.38|488
1629976500000|2021-08-26 11:15:00|497.15|493.05|498.39|494.29|498.76|494.66|496.35|492.25|500
1629976800000|2021-08-26 11:20:00|498.4|494.3|498.2|494.1|498.5|494.4|497.55|493.45|486
1629977100000|2021-08-26 11:25:00|498.16|494.06|497.43|493.33|498.18|494.08|496.8|492.7|385
1629977400000|2021-08-26 11:30:00|497.29|493.19|495.7|491.6|497.31|493.21|494.95|490.85|501
1629977700000|2021-08-26 11:35:00|495.74|491.64|494.52|490.42|495.99|491.89|494.1|490|567
1629978000000|2021-08-26 11:40:00|494.47|490.37|496.41|492.31|496.88|492.78|494.46|490.36|605
1629978300000|2021-08-26 11:45:00|496.43|492.33|493.44|489.34|496.43|492.33|493.15|489.05|551
1629978600000|2021-08-26 11:50:00|493.39|489.29|492.57|488.47|494.13|490.03|492.5|488.4|519
1629978900000|2021-08-26 11:55:00|492.6|488.5|491.95|487.85|493.88|489.78|491.68|487.58|543
1629979200000|2021-08-26 12:00:00|492|487.9|484.1|480|492.84|488.74|481.88|477.78|741
1629979500000|2021-08-26 12:05:00|484.4|480.3|479.85|475.75|485.62|481.52|476.06|471.96|940
1629979800000|2021-08-26 12:10:00|479.59|475.49|481.62|477.52|483.29|479.19|478.92|474.82|891
1629980100000|2021-08-26 12:15:00|481.7|477.6|490.62|486.52|491.25|487.15|481.59|477.49|958
1629980400000|2021-08-26 12:20:00|490.64|486.54|494.28|490.18|494.9|490.8|490.05|485.95|882
1629980700000|2021-08-26 12:25:00|494.25|490.15|494.25|490.15|494.56|490.46|491.7|487.6|731
1629981000000|2021-08-26 12:30:00|494.35|490.25|491.92|487.82|494.35|490.25|491.45|487.35|708
1629981300000|2021-08-26 12:35:00|491.93|487.83|491.39|487.29|492.37|488.27|489.48|485.38|723
1629981600000|2021-08-26 12:40:00|491.35|487.25|491.21|487.11|491.6|487.5|488.77|484.67|729
1629981900000|2021-08-26 12:45:00|491.23|487.13|486.15|482.05|491.23|487.13|486.1|482|740
1629982200000|2021-08-26 12:50:00|486.17|482.07|486.65|482.55|488.5|484.4|485.25|481.15|839
1629982500000|2021-08-26 12:55:00|486.67|482.57|487.57|483.47|488.15|484.05|485.82|481.72|788
1629982800000|2021-08-26 13:00:00|487.54|483.44|490.31|486.21|491.67|487.57|487.3|483.2|837
1629983100000|2021-08-26 13:05:00|490.3|486.2|489.49|485.39|491.35|487.25|488.15|484.05|689
1629983400000|2021-08-26 13:10:00|489.41|485.31|486.75|482.65|489.46|485.36|486.75|482.65|654
1629983700000|2021-08-26 13:15:00|486.8|482.7|490.02|485.92|490.39|486.29|486.8|482.7|747
1629984000000|2021-08-26 13:20:00|490.01|485.91|490.55|486.45|490.9|486.8|488.74|484.64|654
1629984300000|2021-08-26 13:25:00|490.56|486.46|490.44|486.34|490.87|486.77|489.08|484.98|589
1629984600000|2021-08-26 13:30:00|490.56|486.46|491.52|487.42|491.66|487.56|489.04|484.94|603
1629984900000|2021-08-26 13:35:00|491.5|487.4|491.65|487.55|492.59|488.49|490.07|485.97|632
1629985200000|2021-08-26 13:40:00|491.63|487.53|493.34|489.24|493.34|489.24|491.15|487.05|580
1629985500000|2021-08-26 13:45:00|493.35|489.25|491.93|487.83|493.36|489.26|491.21|487.11|558
1629985800000|2021-08-26 13:50:00|491.94|487.84|492.78|488.68|493.95|489.85|491.88|487.78|646
1629986100000|2021-08-26 13:55:00|492.76|488.66|492.57|488.47|492.99|488.89|491.68|487.58|515
1629986400000|2021-08-26 14:00:00|492.58|488.48|495.79|491.69|495.79|491.69|492.2|488.1|544
1629986700000|2021-08-26 14:05:00|495.81|491.71|495.3|491.2|495.86|491.76|493.99|489.89|622
1629987000000|2021-08-26 14:10:00|495.29|491.19|495.72|491.62|496.1|492|494.8|490.7|535
1629987300000|2021-08-26 14:15:00|495.73|491.63|495.9|491.8|496.65|492.55|495.28|491.18|559
1629987600000|2021-08-26 14:20:00|495.92|491.82|494.84|490.74|496.2|492.1|494.8|490.7|542
1629987900000|2021-08-26 14:25:00|494.86|490.76|492.95|488.85|494.86|490.76|492.27|488.17|668
1629988200000|2021-08-26 14:30:00|492.97|488.87|492.72|488.62|494.03|489.93|492.3|488.2|715
1629988500000|2021-08-26 14:35:00|492.67|488.57|493.17|489.07|494.41|490.31|491.17|487.07|655
1629988800000|2021-08-26 14:40:00|493.25|489.15|490.74|486.64|494.52|490.42|490.31|486.21|667
1629989100000|2021-08-26 14:45:00|490.67|486.57|491.49|487.39|492.02|487.92|490.6|486.5|558
1629989400000|2021-08-26 14:50:00|491.47|487.37|490.25|486.15|491.9|487.8|489.4|485.3|560
1629989700000|2021-08-26 14:55:00|490.2|486.1|487.84|483.74|491.02|486.92|487.62|483.52|628
1629990000000|2021-08-26 15:00:00|487.85|483.75|487.83|483.73|488.76|484.66|486.6|482.5|670
1629990300000|2021-08-26 15:05:00|487.79|483.69|489.71|485.61|490|485.9|487.7|483.6|646
1629990600000|2021-08-26 15:10:00|489.72|485.62|489.87|485.77|491.46|487.36|488.93|484.83|484
1629990900000|2021-08-26 15:15:00|489.88|485.78|488.25|484.15|489.95|485.85|487.57|483.47|538
1629991200000|2021-08-26 15:20:00|488.17|484.07|488.44|484.34|489.01|484.91|487.33|483.23|514
1629991500000|2021-08-26 15:25:00|488.55|484.45|488.59|484.49|490.04|485.94|488.3|484.2|526
1629991800000|2021-08-26 15:30:00|488.62|484.52|486.11|482.01|488.87|484.77|485.85|481.75|523
1629992100000|2021-08-26 15:35:00|486.18|482.08|486.5|482.4|487|482.9|485.34|481.24|546
1629992400000|2021-08-26 15:40:00|486.51|482.41|484.22|480.12|487.08|482.98|484.02|479.92|601
1629992700000|2021-08-26 15:45:00|484.21|480.11|483.49|479.39|484.75|480.65|481.24|477.14|670
1629993000000|2021-08-26 15:50:00|483.5|479.4|481.48|477.38|485.22|481.12|481.2|477.1|719
1629993300000|2021-08-26 15:55:00|481.46|477.36|482|477.9|483.66|479.56|481.34|477.24|676
1629993600000|2021-08-26 16:00:00|482.01|477.91|484.12|480.02|485.27|481.17|480.75|476.65|794
1629993900000|2021-08-26 16:05:00|484.13|480.03|482.13|478.03|484.15|480.05|481.35|477.25|595
1629994200000|2021-08-26 16:10:00|482.14|478.04|481.05|476.95|482.65|478.55|479.31|475.21|626
1629994500000|2021-08-26 16:15:00|481.01|476.91|478.12|474.02|481.01|476.91|478|473.9|655
1629994800000|2021-08-26 16:20:00|478.02|473.92|471.91|467.81|479.51|475.41|467.58|463.48|716
1629995100000|2021-08-26 16:25:00|471.97|467.87|474.85|470.75|475.45|471.35|471.92|467.82|720
1629995400000|2021-08-26 16:30:00|474.81|470.71|477.35|473.25|477.35|473.25|472.41|468.31|803
1629995700000|2021-08-26 16:35:00|477.4|473.3|478.24|474.14|478.26|474.16|475.85|471.75|578
1629996000000|2021-08-26 16:40:00|478.26|474.16|478.98|474.88|480.73|476.63|478|473.9|711
1629996300000|2021-08-26 16:45:00|478.95|474.85|478.75|474.65|479.26|475.16|477.06|472.96|632
1629996600000|2021-08-26 16:50:00|478.73|474.63|479.59|475.49|479.7|475.6|477.24|473.14|579
1629996900000|2021-08-26 16:55:00|479.6|475.5|478.58|474.48|479.76|475.66|478.25|474.15|466
1629997200000|2021-08-26 17:00:00|478.59|474.49|479.4|475.3|481.9|477.8|478.49|474.39|713
1629997500000|2021-08-26 17:05:00|479.35|475.25|480.85|476.75|481.32|477.22|479.35|475.25|524
1629997800000|2021-08-26 17:10:00|480.88|476.78|481|476.9|481.52|477.42|480.23|476.13|495
1629998100000|2021-08-26 17:15:00|481.03|476.93|481.05|476.95|481.81|477.71|480.52|476.42|471
1629998400000|2021-08-26 17:20:00|481|476.9|480.52|476.42|481.03|476.93|479.45|475.35|465
1629998700000|2021-08-26 17:25:00|480.56|476.46|479.96|475.86|480.57|476.47|479.35|475.25|419
1629999000000|2021-08-26 17:30:00|479.92|475.82|480.01|475.91|480.88|476.78|479.11|475.01|430
1629999300000|2021-08-26 17:35:00|480.03|475.93|480.09|475.99|481.47|477.37|479.8|475.7|505
1629999600000|2021-08-26 17:40:00|480.08|475.98|481.9|477.8|482.25|478.15|479.91|475.81|508
1629999900000|2021-08-26 17:45:00|481.85|477.75|481.47|477.37|482.37|478.27|481.25|477.15|454
1630000200000|2021-08-26 17:50:00|481.52|477.42|481.32|477.22|482.76|478.66|481.01|476.91|481
1630000500000|2021-08-26 17:55:00|481.27|477.17|480.73|476.63|482.63|478.53|480.31|476.21|587
1630000800000|2021-08-26 18:00:00|480.66|476.56|478.43|474.33|481.91|477.81|478.16|474.06|714
1630001100000|2021-08-26 18:05:00|478.44|474.34|476.45|472.35|478.98|474.88|476.1|472|525
1630001400000|2021-08-26 18:10:00|476.41|472.31|475.54|471.44|476.68|472.58|475.3|471.2|481
1630001700000|2021-08-26 18:15:00|475.5|471.4|475.18|471.08|476.34|472.24|474.6|470.5|552
1630002000000|2021-08-26 18:20:00|475.17|471.07|474.34|470.24|476|471.9|473.3|469.2|541
1630002300000|2021-08-26 18:25:00|474.32|470.22|473.91|469.81|475.21|471.11|473.47|469.37|600
1630002600000|2021-08-26 18:30:00|473.88|469.78|474.61|470.51|476.6|472.5|473.87|469.77|565
1630002900000|2021-08-26 18:35:00|474.6|470.5|479.15|475.05|479.22|475.12|474.6|470.5|549
1630003200000|2021-08-26 18:40:00|479.1|475|477.82|473.72|479.31|475.21|477.37|473.27|524
1630003500000|2021-08-26 18:45:00|477.79|473.69|479.7|475.6|479.7|475.6|477.7|473.6|434
1630003800000|2021-08-26 18:50:00|479.72|475.62|480.52|476.42|481.48|477.38|479.24|475.14|526
1630004100000|2021-08-26 18:55:00|480.5|476.4|480.15|476.05|480.76|476.66|479.58|475.48|522
1630004400000|2021-08-26 19:00:00|480.14|476.04|478.63|474.53|481.08|476.98|478.52|474.42|563
1630004700000|2021-08-26 19:05:00|478.62|474.52|477.09|472.99|479.58|475.48|477.05|472.95|492
1630005000000|2021-08-26 19:10:00|477.1|473|475.48|471.38|477.1|473|475.11|471.01|563
1630005300000|2021-08-26 19:15:00|475.49|471.39|473.9|469.8|475.5|471.4|473.5|469.4|562
1630005600000|2021-08-26 19:20:00|473.89|469.79|474.78|470.68|475.03|470.93|473.79|469.69|504
1630005900000|2021-08-26 19:25:00|474.79|470.69|473.85|469.75|475.54|471.44|473.4|469.3|430
1630006200000|2021-08-26 19:30:00|473.89|469.79|476.04|471.94|476.19|472.09|473.84|469.74|497
1630006500000|2021-08-26 19:35:00|476.03|471.93|474.95|470.85|476.4|472.3|474.75|470.65|463
1630006800000|2021-08-26 19:40:00|474.96|470.86|475.46|471.36|477.6|473.5|474.93|470.83|523
1630007100000|2021-08-26 19:45:00|475.45|471.35|477.5|473.4|478.45|474.35|475.43|471.33|537
1630007400000|2021-08-26 19:50:00|477.52|473.42|479.32|475.22|479.65|475.55|477.46|473.36|463
1630007700000|2021-08-26 19:55:00|479.31|475.21|478.05|473.95|479.4|475.3|477.55|473.45|499
1630008000000|2021-08-26 20:00:00|478|473.9|479.25|475.15|480.35|476.25|477.18|473.08|668
1630008300000|2021-08-26 20:05:00|479.3|475.2|479.38|475.28|480.67|476.57|479.3|475.2|520
1630008600000|2021-08-26 20:10:00|479.35|475.25|480.54|476.44|481.22|477.12|479.3|475.2|463
1630008900000|2021-08-26 20:15:00|480.52|476.42|481.06|476.96|481.91|477.81|479.84|475.74|547
1630009200000|2021-08-26 20:20:00|481|476.9|479.41|475.31|481.03|476.93|478.88|474.78|555
1630009500000|2021-08-26 20:25:00|479.33|475.23|480.4|476.3|480.62|476.52|479.32|475.22|323
1630009800000|2021-08-26 20:30:00|480.5|476.4|481.27|477.17|481.61|477.51|480.5|476.4|375
1630010100000|2021-08-26 20:35:00|481.26|477.16|480.75|476.65|481.4|477.3|480.62|476.52|283
1630010400000|2021-08-26 20:40:00|480.8|476.7|481.45|477.35|481.64|477.54|480.18|476.08|347
1630010700000|2021-08-26 20:45:00|481.46|477.36|480.96|476.86|481.83|477.73|480.42|476.32|378
1630011000000|2021-08-26 20:50:00|480.97|476.87|480.22|476.12|481.22|477.12|480.21|476.11|323
1630011300000|2021-08-26 20:55:00|480.23|476.13|482.44|478.34|482.67|478.57|480.22|476.12|411
1630011600000|2021-08-26 21:00:00|482.47|478.37|482.94|478.84|483.06|478.96|482.25|478.15|463
1630011900000|2021-08-26 21:05:00|483.02|478.92|484.03|479.93|484.11|480.01|482.91|478.81|386
1630012200000|2021-08-26 21:10:00|483.95|479.85|483.99|479.89|484.35|480.25|483.75|479.65|239
1630012500000|2021-08-26 21:15:00|483.98|479.88|484.51|480.41|484.62|480.52|483.25|479.15|267
1630012800000|2021-08-26 21:20:00|484.52|480.42|485.19|481.09|485.38|481.28|484.4|480.3|317
1630013100000|2021-08-26 21:25:00|485.16|481.06|485.31|481.21|485.43|481.33|484.77|480.67|348
1630013400000|2021-08-26 21:30:00|485.29|481.19|485.17|481.07|485.36|481.26|484.5|480.4|252
1630013700000|2021-08-26 21:35:00|485.1|481|484.82|480.72|485.23|481.13|484.42|480.32|196
1630014000000|2021-08-26 21:40:00|484.85|480.75|484.8|480.7|485.21|481.11|484.79|480.69|182
1630014300000|2021-08-26 21:45:00|484.83|480.73|486.79|482.69|486.9|482.8|484.74|480.64|273
1630014600000|2021-08-26 21:50:00|486.78|482.68|486.07|481.97|486.78|482.68|484.49|480.39|504
1630014900000|2021-08-26 21:55:00|486.1|482|485.8|481.7|486.11|482.01|485.57|481.47|352
1630015200000|2021-08-26 22:00:00|485.85|481.75|484.93|480.83|486.71|482.61|484.32|480.22|317
1630015500000|2021-08-26 22:05:00|484.8|480.7|486.2|482.1|486.37|482.27|484.7|480.6|364
1630015800000|2021-08-26 22:10:00|486.24|482.14|486.25|482.15|487.02|482.92|485.67|481.57|344
1630016100000|2021-08-26 22:15:00|486.26|482.16|485.11|481.01|486.26|482.16|484.74|480.64|320
1630016400000|2021-08-26 22:20:00|485.06|480.96|488.42|484.32|488.53|484.43|485.06|480.96|629
1630016700000|2021-08-26 22:25:00|488.38|484.28|488.4|484.3|489.13|485.03|488.3|484.2|600
1630017000000|2021-08-26 22:30:00|488.51|484.41|489.2|485.1|489.44|485.34|488.27|484.17|505
1630017300000|2021-08-26 22:35:00|489.27|485.17|488.42|484.32|489.75|485.65|488.11|484.01|376
1630017600000|2021-08-26 22:40:00|488.44|484.34|487.07|482.97|488.95|484.85|486.86|482.76|444
1630017900000|2021-08-26 22:45:00|487.12|483.02|486.01|481.91|487.34|483.24|485.71|481.61|488
1630018200000|2021-08-26 22:50:00|485.98|481.88|485|480.9|486.21|482.11|484.35|480.25|520
1630018500000|2021-08-26 22:55:00|484.98|480.88|485.79|481.69|486.02|481.92|484.89|480.79|498
1630018800000|2021-08-26 23:00:00|485.82|481.72|483.62|479.52|486.61|482.51|483.25|479.15|576
1630019100000|2021-08-26 23:05:00|483.64|479.54|484.51|480.41|485.2|481.1|483.55|479.45|501
1630019400000|2021-08-26 23:10:00|484.5|480.4|483.26|479.16|484.75|480.65|482.89|478.79|486
1630019700000|2021-08-26 23:15:00|483.24|479.14|484|479.9|484.47|480.37|482.95|478.85|524
1630020000000|2021-08-26 23:20:00|483.99|479.89|484.39|480.29|484.56|480.46|483.38|479.28|475
1630020300000|2021-08-26 23:25:00|484.38|480.28|484.92|480.82|485.56|481.46|484.34|480.24|411
1630020600000|2021-08-26 23:30:00|484.96|480.86|486.66|482.56|487.45|483.35|484.91|480.81|435
1630020900000|2021-08-26 23:35:00|486.67|482.57|486.43|482.33|487.3|483.2|485.68|481.58|336
1630021200000|2021-08-26 23:40:00|486.28|482.18|485.6|481.5|486.81|482.71|485.5|481.4|230
1630021500000|2021-08-26 23:45:00|485.62|481.52|484.52|480.42|486|481.9|484.5|480.4|380
1630021800000|2021-08-26 23:50:00|484.45|480.35|479.52|475.42|484.45|480.35|478.95|474.85|486
1630022100000|2021-08-26 23:55:00|479.56|475.46|476|471.9|480.13|476.03|474.55|470.45|885
1630022400000|2021-08-27 00:00:00|476.02|471.92|475.85|471.75|478.9|474.8|474.95|470.85|898
1630022700000|2021-08-27 00:05:00|475.9|471.8|476.87|472.77|479.2|475.1|475.9|471.8|743
1630023000000|2021-08-27 00:10:00|476.85|472.75|473.4|469.3|477.23|473.13|473.38|469.28|670
1630023300000|2021-08-27 00:15:00|473.46|469.36|468.89|464.79|474.42|470.32|468.41|464.31|848
1630023600000|2021-08-27 00:20:00|468.93|464.83|467.44|463.34|469.07|464.97|464.49|460.39|870
1630023900000|2021-08-27 00:25:00|467.28|463.18|469.86|465.76|470.44|466.34|466.48|462.38|787
1630024200000|2021-08-27 00:30:00|469.8|465.7|466.3|462.2|469.82|465.72|466.3|462.2|726
1630024500000|2021-08-27 00:35:00|466.38|462.28|468.9|464.8|468.9|464.8|465.89|461.79|718
1630024800000|2021-08-27 00:40:00|468.83|464.73|468.96|464.86|469.45|465.35|467.07|462.97|673
1630025100000|2021-08-27 00:45:00|469.06|464.96|470.97|466.87|471.2|467.1|467.3|463.2|591
1630025400000|2021-08-27 00:50:00|470.95|466.85|474.14|470.04|474.14|470.04|470.92|466.82|621
1630025700000|2021-08-27 00:55:00|474.17|470.07|477.07|472.97|477.73|473.63|474.13|470.03|698
1630026000000|2021-08-27 01:00:00|477.06|472.96|479.16|475.06|480.8|476.7|477.04|472.94|778
1630026300000|2021-08-27 01:05:00|479.11|475.01|481.23|477.13|481.68|477.58|479.1|475|591
1630026600000|2021-08-27 01:10:00|481.24|477.14|482.17|478.07|482.7|478.6|480.8|476.7|577
1630026900000|2021-08-27 01:15:00|482.2|478.1|480.5|476.4|483.2|479.1|480.25|476.15|573
1630027200000|2021-08-27 01:20:00|480.51|476.41|481|476.9|482|477.9|480.51|476.41|459
1630027500000|2021-08-27 01:25:00|481.02|476.92|483.27|479.17|483.8|479.7|480.88|476.78|511
1630027800000|2021-08-27 01:30:00|483.12|479.02|484.07|479.97|485.01|480.91|483.05|478.95|509
1630028100000|2021-08-27 01:35:00|483.94|479.84|483.3|479.2|484.88|480.78|483.3|479.2|513
1630028400000|2021-08-27 01:40:00|483.31|479.21|482|477.9|484.08|479.98|481.88|477.78|344
1630028700000|2021-08-27 01:45:00|481.97|477.87|481.96|477.86|484.79|480.69|481.35|477.25|536
1630029000000|2021-08-27 01:50:00|481.9|477.8|480.31|476.21|482.98|478.88|479.83|475.73|638
1630029300000|2021-08-27 01:55:00|480.27|476.17|480.05|475.95|481.65|477.55|479.94|475.84|648
1630029600000|2021-08-27 02:00:00|480.1|476|481.31|477.21|482.42|478.32|480.1|476|495
1630029900000|2021-08-27 02:05:00|481.33|477.23|480.85|476.75|481.45|477.35|480.03|475.93|542
1630030200000|2021-08-27 02:10:00|480.86|476.76|481.57|477.47|482.8|478.7|480.53|476.43|605
1630030500000|2021-08-27 02:15:00|481.56|477.46|480.15|476.05|482.03|477.93|480|475.9|583
1630030800000|2021-08-27 02:20:00|480.14|476.04|480.27|476.17|480.62|476.52|479.16|475.06|553
1630031100000|2021-08-27 02:25:00|480.2|476.1|480.95|476.85|480.97|476.87|479.9|475.8|447
1630031400000|2021-08-27 02:30:00|480.91|476.81|480.66|476.56|481.71|477.61|479.75|475.65|507
1630031700000|2021-08-27 02:35:00|480.62|476.52|478.87|474.77|481.2|477.1|478.81|474.71|507
1630032000000|2021-08-27 02:40:00|478.84|474.74|478.35|474.25|479.23|475.13|477.92|473.82|457
1630032300000|2021-08-27 02:45:00|478.32|474.22|479.35|475.25|480.26|476.16|478.32|474.22|423
1630032600000|2021-08-27 02:50:00|479.37|475.27|477.09|472.99|479.48|475.38|476.8|472.7|407
1630032900000|2021-08-27 02:55:00|477.05|472.95|476.3|472.2|477.7|473.6|476.13|472.03|484
1630033200000|2021-08-27 03:00:00|476.31|472.21|474.8|470.7|477.05|472.95|474.27|470.17|567
1630033500000|2021-08-27 03:05:00|474.93|470.83|474.26|470.16|474.93|470.83|472.74|468.64|601
1630033800000|2021-08-27 03:10:00|474.23|470.13|473.57|469.47|474.82|470.72|473.01|468.91|538
1630034100000|2021-08-27 03:15:00|473.56|469.46|472.58|468.48|473.6|469.5|472.29|468.19|641
1630034400000|2021-08-27 03:20:00|472.62|468.52|470.74|466.64|472.66|468.56|470.41|466.31|586
1630034700000|2021-08-27 03:25:00|470.65|466.55|469.15|465.05|470.76|466.66|468.8|464.7|493
1630035000000|2021-08-27 03:30:00|469.12|465.02|470.6|466.5|471|466.9|468.95|464.85|608
1630035300000|2021-08-27 03:35:00|470.59|466.49|472.9|468.8|472.9|468.8|469.87|465.77|564
1630035600000|2021-08-27 03:40:00|472.77|468.67|470.14|466.04|472.9|468.8|469.69|465.59|539
1630035900000|2021-08-27 03:45:00|470.1|466|471.29|467.19|471.81|467.71|469.92|465.82|606
1630036200000|2021-08-27 03:50:00|471.28|467.18|468.55|464.45|471.41|467.31|468.13|464.03|498
1630036500000|2021-08-27 03:55:00|468.58|464.48|469.8|465.7|470.31|466.21|468.04|463.94|520
1630036800000|2021-08-27 04:00:00|469.81|465.71|469.91|465.81|471.95|467.85|469.58|465.48|579
1630037100000|2021-08-27 04:05:00|469.88|465.78|469.29|465.19|471.33|467.23|468.48|464.38|572
1630037400000|2021-08-27 04:10:00|469.3|465.2|468.33|464.23|470.23|466.13|468.25|464.15|566
1630037700000|2021-08-27 04:15:00|468.31|464.21|467.96|463.86|469.76|465.66|467.65|463.55|650
1630038000000|2021-08-27 04:20:00|467.94|463.84|466.95|462.85|469.2|465.1|466.65|462.55|625
1630038300000|2021-08-27 04:25:00|466.93|462.83|467.95|463.85|468.3|464.2|466.92|462.82|536
1630038600000|2021-08-27 04:30:00|467.9|463.8|467.44|463.34|468.05|463.95|466.36|462.26|577
1630038900000|2021-08-27 04:35:00|467.43|463.33|468.69|464.59|469.92|465.82|466.54|462.44|708
1630039200000|2021-08-27 04:40:00|468.64|464.54|469.08|464.98|469.4|465.3|468.23|464.13|540
1630039500000|2021-08-27 04:45:00|469.09|464.99|471.51|467.41|471.76|467.66|468.65|464.55|564
1630039800000|2021-08-27 04:50:00|471.52|467.42|470.3|466.2|472.04|467.94|470|465.9|471
1630040100000|2021-08-27 04:55:00|470.32|466.22|472.51|468.41|472.54|468.44|470.08|465.98|475
1630040400000|2021-08-27 05:00:00|472.53|468.43|474.2|470.1|474.35|470.25|471.7|467.6|537
1630040700000|2021-08-27 05:05:00|474.22|470.12|473.74|469.64|474.28|470.18|473.06|468.96|508
1630041000000|2021-08-27 05:10:00|473.73|469.63|474.28|470.18|475|470.9|473.4|469.3|510
1630041300000|2021-08-27 05:15:00|474.33|470.23|473.65|469.55|475.01|470.91|473.4|469.3|513
1630041600000|2021-08-27 05:20:00|473.63|469.53|476.27|472.17|476.3|472.2|473.63|469.53|480
1630041900000|2021-08-27 05:25:00|476.32|472.22|476.6|472.5|478.02|473.92|476.29|472.19|534
1630042200000|2021-08-27 05:30:00|476.56|472.46|476.71|472.61|476.72|472.62|475.3|471.2|603
1630042500000|2021-08-27 05:35:00|476.57|472.47|477.98|473.88|477.98|473.88|476.12|472.02|484
1630042800000|2021-08-27 05:40:00|477.9|473.8|478.13|474.03|478.65|474.55|477.68|473.58|543
1630043100000|2021-08-27 05:45:00|478.11|474.01|476.14|472.04|479|474.9|476.1|472|492
1630043400000|2021-08-27 05:50:00|476.15|472.05|475.93|471.83|476.7|472.6|475.24|471.14|461
1630043700000|2021-08-27 05:55:00|475.92|471.82|477.32|473.22|477.35|473.25|475.4|471.3|459
1630044000000|2021-08-27 06:00:00|477.47|473.37|476.8|472.7|478.5|474.4|476.04|471.94|583
1630044300000|2021-08-27 06:05:00|476.81|472.71|478.11|474.01|478.75|474.65|476.81|472.71|540
1630044600000|2021-08-27 06:10:00|478.12|474.02|479.51|475.41|480|475.9|478.11|474.01|424
1630044900000|2021-08-27 06:15:00|479.48|475.38|479.65|475.55|479.68|475.58|478.25|474.15|239
1630045200000|2021-08-27 06:20:00|479.66|475.56|480|475.9|480.69|476.59|479.31|475.21|492
1630045500000|2021-08-27 06:25:00|479.99|475.89|479.85|475.75|480.59|476.49|479.6|475.5|472
1630045800000|2021-08-27 06:30:00|479.84|475.74|480.5|476.4|480.59|476.49|479.82|475.72|356
1630046100000|2021-08-27 06:35:00|480.51|476.41|478.62|474.52|480.51|476.41|478.41|474.31|434
1630046400000|2021-08-27 06:40:00|478.64|474.54|478.9|474.8|479.15|475.05|478.44|474.34|484
1630046700000|2021-08-27 06:45:00|478.91|474.81|479.85|475.75|480.02|475.92|478.83|474.73|348
1630047000000|2021-08-27 06:50:00|479.75|475.65|479.54|475.44|480.32|476.22|479.22|475.12|366
1630047300000|2021-08-27 06:55:00|479.51|475.41|480.52|476.42|480.58|476.48|479.51|475.41|484
1630047600000|2021-08-27 07:00:00|480.51|476.41|483.24|479.14|483.3|479.2|479.85|475.75|481
1630047900000|2021-08-27 07:05:00|483.12|479.02|483.92|479.82|483.92|479.82|482.3|478.2|402
1630048200000|2021-08-27 07:10:00|484.04|479.94|482.35|478.25|484.98|480.88|482.21|478.11|397
1630048500000|2021-08-27 07:15:00|482.37|478.27|477.1|473|482.49|478.39|475.78|471.68|731
1630048800000|2021-08-27 07:20:00|477.15|473.05|482.17|478.07|482.17|478.07|475.8|471.7|531
1630049100000|2021-08-27 07:25:00|482.16|478.06|482|477.9|485.37|481.27|481.7|477.6|698
1630049400000|2021-08-27 07:30:00|482.12|478.02|481.92|477.82|484.45|480.35|480.46|476.36|586
1630049700000|2021-08-27 07:35:00|481.91|477.81|483.9|479.8|484.57|480.47|481.38|477.28|633
1630050000000|2021-08-27 07:40:00|483.77|479.67|483.66|479.56|484.82|480.72|482.8|478.7|459
1630050300000|2021-08-27 07:45:00|483.6|479.5|483.4|479.3|484.19|480.09|482.88|478.78|437
1630050600000|2021-08-27 07:50:00|483.42|479.32|483.59|479.49|483.8|479.7|482.21|478.11|521
1630050900000|2021-08-27 07:55:00|483.56|479.46|485.3|481.2|485.74|481.64|483.56|479.46|537
1630051200000|2021-08-27 08:00:00|485.26|481.16|483.86|479.76|485.28|481.18|483.39|479.29|700
1630051500000|2021-08-27 08:05:00|483.9|479.8|483.86|479.76|484.78|480.68|483.7|479.6|415
1630051800000|2021-08-27 08:10:00|483.82|479.72|482.01|477.91|484.05|479.95|481.9|477.8|506
1630052100000|2021-08-27 08:15:00|481.95|477.85|481.22|477.12|482.22|478.12|480.56|476.46|456
1630052400000|2021-08-27 08:20:00|481.2|477.1|482.13|478.03|483.36|479.26|480.91|476.81|428
1630052700000|2021-08-27 08:25:00|482.16|478.06|482.05|477.95|482.32|478.22|481.49|477.39|352
1630053000000|2021-08-27 08:30:00|482.04|477.94|482.72|478.62|483.77|479.67|481.72|477.62|494
1630053300000|2021-08-27 08:35:00|482.73|478.63|484.63|480.53|484.95|480.85|482.7|478.6|452
1630053600000|2021-08-27 08:40:00|484.7|480.6|482.24|478.14|484.73|480.63|482.24|478.14|411
1630053900000|2021-08-27 08:45:00|482.2|478.1|482.23|478.13|482.96|478.86|481.7|477.6|388
1630054200000|2021-08-27 08:50:00|482.29|478.19|480.2|476.1|482.29|478.19|480.04|475.94|456
1630054500000|2021-08-27 08:55:00|480.26|476.16|481.1|477|481.41|477.31|479.5|475.4|516
1630054800000|2021-08-27 09:00:00|481.06|476.96|481|476.9|481.55|477.45|479.99|475.89|576
1630055100000|2021-08-27 09:05:00|481.01|476.91|479.6|475.5|481.01|476.91|479.42|475.32|436
1630055400000|2021-08-27 09:10:00|479.56|475.46|480.27|476.17|480.27|476.17|479.41|475.31|379
1630055700000|2021-08-27 09:15:00|480.21|476.11|482.07|477.97|482.07|477.97|479.5|475.4|396
1630056000000|2021-08-27 09:20:00|482.09|477.99|482.8|478.7|483.31|479.21|481.83|477.73|496
1630056300000|2021-08-27 09:25:00|482.71|478.61|479.91|475.81|482.8|478.7|478.64|474.54|507
1630056600000|2021-08-27 09:30:00|479.88|475.78|479.59|475.49|479.98|475.88|478.22|474.12|434
1630056900000|2021-08-27 09:35:00|479.55|475.45|479.78|475.68|479.9|475.8|478.95|474.85|389
1630057200000|2021-08-27 09:40:00|479.79|475.69|481.5|477.4|481.5|477.4|479.35|475.25|327
1630057500000|2021-08-27 09:45:00|481.37|477.27|481.75|477.65|482.8|478.7|481.26|477.16|460
1630057800000|2021-08-27 09:50:00|481.76|477.66|481.5|477.4|482.19|478.09|481.28|477.18|409
1630058100000|2021-08-27 09:55:00|481.51|477.41|480.9|476.8|481.78|477.68|480.41|476.31|384
1630058400000|2021-08-27 10:00:00|480.92|476.82|483.39|479.29|483.39|479.29|480.41|476.31|527
1630058700000|2021-08-27 10:05:00|483.4|479.3|481.32|477.22|483.49|479.39|481.25|477.15|417
1630059000000|2021-08-27 10:10:00|481.39|477.29|483.24|479.14|483.41|479.31|481.39|477.29|451
1630059300000|2021-08-27 10:15:00|483.22|479.12|482.18|478.08|483.43|479.33|481.2|477.1|391
1630059600000|2021-08-27 10:20:00|482.17|478.07|481.75|477.65|482.73|478.63|481.51|477.41|330
1630059900000|2021-08-27 10:25:00|481.76|477.66|481.15|477.05|481.77|477.67|480.55|476.45|354
1630060200000|2021-08-27 10:30:00|481.12|477.02|482.58|478.48|482.99|478.89|481.11|477.01|383
1630060500000|2021-08-27 10:35:00|482.6|478.5|482.21|478.11|483.42|479.32|481.79|477.69|349
1630060800000|2021-08-27 10:40:00|482.22|478.12|484.15|480.05|484.72|480.62|481.8|477.7|474
1630061100000|2021-08-27 10:45:00|484.13|480.03|485.01|480.91|485.86|481.76|483.74|479.64|453
1630061400000|2021-08-27 10:50:00|484.99|480.89|484.9|480.8|485.83|481.73|484.49|480.39|524
1630061700000|2021-08-27 10:55:00|484.91|480.81|485.17|481.07|485.44|481.34|484.68|480.58|382
1630062000000|2021-08-27 11:00:00|485.15|481.05|486|481.9|486.02|481.92|484.25|480.15|399
1630062300000|2021-08-27 11:05:00|486.01|481.91|487.83|483.73|487.9|483.8|485.8|481.7|512
1630062600000|2021-08-27 11:10:00|487.84|483.74|487.05|482.95|488.81|484.71|487.01|482.91|511
1630062900000|2021-08-27 11:15:00|487.12|483.02|488.71|484.61|488.71|484.61|487.09|482.99|463
1630063200000|2021-08-27 11:20:00|488.73|484.63|490.1|486|490.2|486.1|488.64|484.54|465
1630063500000|2021-08-27 11:25:00|490.03|485.93|490.69|486.59|491.41|487.31|489.94|485.84|430
1630063800000|2021-08-27 11:30:00|490.64|486.54|491.59|487.49|491.97|487.87|490.12|486.02|616
1630064100000|2021-08-27 11:35:00|491.61|487.51|493|488.9|493.18|489.08|491.56|487.46|590
1630064400000|2021-08-27 11:40:00|493.01|488.91|491.92|487.82|493.06|488.96|490.9|486.8|571
1630064700000|2021-08-27 11:45:00|491.93|487.83|490.35|486.25|492.23|488.13|490.35|486.25|595
1630065000000|2021-08-27 11:50:00|490.27|486.17|489.59|485.49|490.35|486.25|488.13|484.03|677
1630065300000|2021-08-27 11:55:00|489.58|485.48|488.56|484.46|490.31|486.21|488.56|484.46|376
1630065600000|2021-08-27 12:00:00|488.52|484.42|488.51|484.41|490.03|485.93|487.28|483.18|633
1630065900000|2021-08-27 12:05:00|488.59|484.49|488.43|484.33|489.88|485.78|488.3|484.2|513
1630066200000|2021-08-27 12:10:00|488.33|484.23|487.43|483.33|488.68|484.58|487.34|483.24|394
1630066500000|2021-08-27 12:15:00|487.42|483.32|488.76|484.66|489.62|485.52|487.39|483.29|458
1630066800000|2021-08-27 12:20:00|488.7|484.6|488|483.9|488.79|484.69|487.63|483.53|506
1630067100000|2021-08-27 12:25:00|488.15|484.05|486.7|482.6|488.45|484.35|486.7|482.6|395
1630067400000|2021-08-27 12:30:00|486.67|482.57|486.93|482.83|487.42|483.32|485.3|481.2|549
1630067700000|2021-08-27 12:35:00|486.94|482.84|487.1|483|487.45|483.35|486.8|482.7|294
1630068000000|2021-08-27 12:40:00|487.19|483.09|487.3|483.2|487.3|483.2|486.75|482.65|235
1630068300000|2021-08-27 12:45:00|487.2|483.1|488.11|484.01|488.2|484.1|487|482.9|383
1630068600000|2021-08-27 12:50:00|488.1|484|488.9|484.8|489.07|484.97|487.81|483.71|424
1630068900000|2021-08-27 12:55:00|488.82|484.72|487|482.9|488.92|484.82|487|482.9|401
1630069200000|2021-08-27 13:00:00|487.09|482.99|486.5|482.4|487.45|483.35|485.8|481.7|413
1630069500000|2021-08-27 13:05:00|486.47|482.37|483|478.9|486.8|482.7|482.23|478.13|605
1630069800000|2021-08-27 13:10:00|483.01|478.91|482.81|478.71|483.03|478.93|481.15|477.05|507
1630070100000|2021-08-27 13:15:00|482.7|478.6|482.03|477.93|483.4|479.3|481.47|477.37|532
1630070400000|2021-08-27 13:20:00|482.01|477.91|482.48|478.38|482.76|478.66|481.71|477.61|328
1630070700000|2021-08-27 13:25:00|482.41|478.31|483.29|479.19|483.56|479.46|482.21|478.11|427
1630071000000|2021-08-27 13:30:00|483.37|479.27|485.59|481.49|486.11|482.01|483.3|479.2|483
1630071300000|2021-08-27 13:35:00|485.6|481.5|486|481.9|486.75|482.65|485.02|480.92|497
1630071600000|2021-08-27 13:40:00|485.92|481.82|484.38|480.28|486.36|482.26|484.23|480.13|424
1630071900000|2021-08-27 13:45:00|484.33|480.23|485.59|481.49|486.1|482|483.26|479.16|493
1630072200000|2021-08-27 13:50:00|485.58|481.48|486.12|482.02|486.8|482.7|485.13|481.03|576
1630072500000|2021-08-27 13:55:00|486.1|482|486.32|482.22|487|482.9|485.67|481.57|522
1630072800000|2021-08-27 14:00:00|486.36|482.26|489.25|485.15|491.15|487.05|485.31|481.21|889
1630073100000|2021-08-27 14:05:00|489.28|485.18|490.36|486.26|490.69|486.59|489.28|485.18|586
1630073400000|2021-08-27 14:10:00|490.27|486.17|492.35|488.25|493.1|489|490.25|486.15|730
1630073700000|2021-08-27 14:15:00|492.36|488.26|493.14|489.04|494.77|490.67|492.32|488.22|678
1630074000000|2021-08-27 14:20:00|493.09|488.99|496.83|492.73|497.07|492.97|493|488.9|664
1630074300000|2021-08-27 14:25:00|496.82|492.72|497.29|493.19|499.33|495.23|496.75|492.65|834
1630074600000|2021-08-27 14:30:00|497.33|493.23|498.57|494.47|500.44|496.34|497.24|493.14|791
1630074900000|2021-08-27 14:35:00|498.52|494.42|496.39|492.29|499.61|495.51|496.39|492.29|690
1630075200000|2021-08-27 14:40:00|496.42|492.32|500.6|496.5|500.6|496.5|495.81|491.71|652
1630075500000|2021-08-27 14:45:00|500.39|496.29|498.96|494.86|500.71|496.61|497.73|493.63|608
1630075800000|2021-08-27 14:50:00|499|494.9|499.03|494.93|499.18|495.08|498.57|494.47|399
1630076100000|2021-08-27 14:55:00|499.02|494.92|499.13|495.03|499.23|495.13|497.99|493.89|398
1630076400000|2021-08-27 15:00:00|499.15|495.05|501.53|497.43|502.44|498.34|499.15|495.05|699
1630076700000|2021-08-27 15:05:00|501.52|497.42|500.23|496.13|502.19|498.09|500.16|496.06|568
1630077000000|2021-08-27 15:10:00|500.36|496.26|501.9|497.8|501.91|497.81|500.19|496.09|447
1630077300000|2021-08-27 15:15:00|501.76|497.66|500.24|496.14|502.32|498.22|499.84|495.74|564
1630077600000|2021-08-27 15:20:00|500.22|496.12|499.1|495|500.71|496.61|498.5|494.4|613
1630077900000|2021-08-27 15:25:00|499.14|495.04|499.72|495.62|500.4|496.3|499.12|495.02|488
1630078200000|2021-08-27 15:30:00|499.71|495.61|498.91|494.81|500.25|496.15|497.91|493.81|499
1630078500000|2021-08-27 15:35:00|498.93|494.83|497.9|493.8|499.4|495.3|497.26|493.16|468
1630078800000|2021-08-27 15:40:00|497.89|493.79|499.19|495.09|500.1|496|497.6|493.5|460
1630079100000|2021-08-27 15:45:00|499.2|495.1|498.05|493.95|500|495.9|498.01|493.91|598
1630079400000|2021-08-27 15:50:00|498.23|494.13|498.72|494.62|498.72|494.62|497.57|493.47|429
1630079700000|2021-08-27 15:55:00|498.75|494.65|500.56|496.46|500.57|496.47|498.5|494.4|418
1630080000000|2021-08-27 16:00:00|500.58|496.48|501.28|497.18|503.64|499.54|500.57|496.47|684
1630080300000|2021-08-27 16:05:00|501.06|496.96|500.99|496.89|501.57|497.47|499.64|495.54|468
1630080600000|2021-08-27 16:10:00|501.15|497.05|498.25|494.15|501.26|497.16|497.7|493.6|574
1630080900000|2021-08-27 16:15:00|498.49|494.39|497.13|493.03|498.57|494.47|496.61|492.51|519
1630081200000|2021-08-27 16:20:00|497.05|492.95|496.39|492.29|498.37|494.27|496.25|492.15|496
1630081500000|2021-08-27 16:25:00|496.34|492.24|496.96|492.86|497.12|493.02|495.5|491.4|511
1630081800000|2021-08-27 16:30:00|496.97|492.87|498.55|494.45|498.8|494.7|496.96|492.86|464
1630082100000|2021-08-27 16:35:00|498.5|494.4|498.84|494.74|498.96|494.86|498.09|493.99|346
1630082400000|2021-08-27 16:40:00|498.83|494.73|499.32|495.22|499.55|495.45|498.83|494.73|320
1630082700000|2021-08-27 16:45:00|499.33|495.23|497.9|493.8|499.59|495.49|497.5|493.4|469
1630083000000|2021-08-27 16:50:00|497.85|493.75|498.01|493.91|498.47|494.37|497.3|493.2|341
1630083300000|2021-08-27 16:55:00|498.03|493.93|497.78|493.68|498.12|494.02|497.2|493.1|322
1630083600000|2021-08-27 17:00:00|497.76|493.66|498.62|494.52|498.64|494.54|497.56|493.46|354
1630083900000|2021-08-27 17:05:00|498.65|494.55|498.95|494.85|499.33|495.23|498.6|494.5|409
1630084200000|2021-08-27 17:10:00|498.9|494.8|498.05|493.95|499.06|494.96|497.87|493.77|282
1630084500000|2021-08-27 17:15:00|498.1|494|498.85|494.75|499.38|495.28|498.1|494|419
1630084800000|2021-08-27 17:20:00|498.87|494.77|498.67|494.57|499.1|495|498.15|494.05|375
1630085100000|2021-08-27 17:25:00|498.63|494.53|499.61|495.51|499.7|495.6|498.39|494.29|235
1630085400000|2021-08-27 17:30:00|499.66|495.56|499.08|494.98|499.81|495.71|498.8|494.7|428
1630085700000|2021-08-27 17:35:00|499.09|494.99|499.73|495.63|499.73|495.63|498.9|494.8|322
1630086000000|2021-08-27 17:40:00|499.7|495.6|499.25|495.15|499.86|495.76|499.04|494.94|328
1630086300000|2021-08-27 17:45:00|499.2|495.1|500.29|496.19|500.55|496.45|498.6|494.5|433
1630086600000|2021-08-27 17:50:00|500.27|496.17|499.4|495.3|500.35|496.25|499.2|495.1|302
1630086900000|2021-08-27 17:55:00|499.46|495.36|499.4|495.3|499.57|495.47|498.1|494|233
1630087200000|2021-08-27 18:00:00|499.35|495.25|499.69|495.59|499.87|495.77|498.4|494.3|368
1630087500000|2021-08-27 18:05:00|499.74|495.64|499.34|495.24|500.31|496.21|499.2|495.1|397
1630087800000|2021-08-27 18:10:00|499.32|495.22|500.08|495.98|500.29|496.19|499|494.9|274
1630088100000|2021-08-27 18:15:00|500.09|495.99|499.64|495.54|500.92|496.82|499.4|495.3|317
1630088400000|2021-08-27 18:20:00|499.65|495.55|499.86|495.76|500.45|496.35|499.45|495.35|336
1630088700000|2021-08-27 18:25:00|499.91|495.81|500.15|496.05|500.5|496.4|499.64|495.54|369
1630089000000|2021-08-27 18:30:00|500|495.9|500.7|496.6|500.75|496.65|499.89|495.79|305
1630089300000|2021-08-27 18:35:00|500.72|496.62|500.86|496.76|501.35|497.25|500.4|496.3|324
1630089600000|2021-08-27 18:40:00|500.9|496.8|500.32|496.22|500.94|496.84|499.6|495.5|380
1630089900000|2021-08-27 18:45:00|500.17|496.07|499.65|495.55|501.3|497.2|499.55|495.45|323
1630090200000|2021-08-27 18:50:00|499.6|495.5|500.08|495.98|500.51|496.41|499.6|495.5|296
1630090500000|2021-08-27 18:55:00|500.22|496.12|499.93|495.83|500.49|496.39|499.2|495.1|346
1630090800000|2021-08-27 19:00:00|499.92|495.82|499.93|495.83|500.36|496.26|499.3|495.2|324
1630091100000|2021-08-27 19:05:00|499.82|495.72|500.12|496.02|500.48|496.38|499.7|495.6|254
1630091400000|2021-08-27 19:10:00|500.21|496.11|499.8|495.7|500.21|496.11|499.4|495.3|291
1630091700000|2021-08-27 19:15:00|499.81|495.71|499.8|495.7|499.92|495.82|499.06|494.96|353
1630092000000|2021-08-27 19:20:00|499.84|495.74|499.7|495.6|500.5|496.4|499.5|495.4|295
1630092300000|2021-08-27 19:25:00|499.65|495.55|499.6|495.5|502.28|498.18|499.48|495.38|434
1630092600000|2021-08-27 19:30:00|499.7|495.6|499.57|495.47|499.84|495.74|498.52|494.42|401
1630092900000|2021-08-27 19:35:00|499.58|495.48|499.61|495.51|499.73|495.63|499|494.9|420
1630093200000|2021-08-27 19:40:00|499.6|495.5|499.61|495.51|499.82|495.72|499.1|495|317
1630093500000|2021-08-27 19:45:00|499.65|495.55|500.38|496.28|500.38|496.28|499|494.9|266
1630093800000|2021-08-27 19:50:00|500.39|496.29|498.99|494.89|500.51|496.41|498.99|494.89|283
1630094100000|2021-08-27 19:55:00|498.9|494.8|499.29|495.19|499.56|495.46|498.8|494.7|319
1630094400000|2021-08-27 20:00:00|499.28|495.18|496.05|491.95|499.61|495.51|496.05|491.95|356
1630094700000|2021-08-27 20:05:00|496.09|491.99|500.36|496.26|501.51|497.41|496.08|491.98|690
1630095000000|2021-08-27 20:10:00|500.46|496.36|502|497.9|502.23|498.13|500.3|496.2|551
1630095300000|2021-08-27 20:15:00|502.06|497.96|499.92|495.82|502.24|498.14|499.75|495.65|523
1630095600000|2021-08-27 20:20:00|499.91|495.81|499.52|495.42|500.1|496|498.66|494.56|457
1630095900000|2021-08-27 20:25:00|499.53|495.43|502.26|498.16|502.63|498.53|499.49|495.39|555
1630096200000|2021-08-27 20:30:00|502.25|498.15|504.13|500.03|505.37|501.27|502.14|498.04|801
1630096500000|2021-08-27 20:35:00|504.14|500.04|506.62|502.52|506.62|502.52|504.12|500.02|509
1630096800000|2021-08-27 20:40:00|506.52|502.42|506.44|502.34|507.85|503.75|505.89|501.79|543
1630097100000|2021-08-27 20:45:00|506.43|502.33|504.85|500.75|507.13|503.03|504.75|500.65|373
1630097400000|2021-08-27 20:50:00|504.87|500.77|505.74|501.64|506.4|502.3|504.12|500.02|321
1630097700000|2021-08-27 20:55:00|505.75|501.65|505.98|501.88|506.06|501.96|505.42|501.32|265
1630134000000|2021-08-28 07:00:00|504.52|500.42|502.45|498.35|504.57|500.47|501.97|497.87|441
1630134300000|2021-08-28 07:05:00|502.46|498.36|501.49|497.39|502.46|498.36|501.11|497.01|327
1630134600000|2021-08-28 07:10:00|501.48|497.38|501.17|497.07|501.71|497.61|500.38|496.28|420
1630134900000|2021-08-28 07:15:00|501.18|497.08|500.35|496.25|501.18|497.08|500.07|495.97|407
1630135200000|2021-08-28 07:20:00|500.32|496.22|500.13|496.03|500.36|496.26|499.65|495.55|418
1630135500000|2021-08-28 07:25:00|500.14|496.04|500.59|496.49|501.31|497.21|499.36|495.26|432
1630135800000|2021-08-28 07:30:00|500.58|496.48|500.83|496.73|500.89|496.79|500.16|496.06|409
1630136100000|2021-08-28 07:35:00|500.81|496.71|499.32|495.22|500.81|496.71|499.14|495.04|410
1630136400000|2021-08-28 07:40:00|499.33|495.23|498.93|494.83|500.55|496.45|498.91|494.81|419
1630136700000|2021-08-28 07:45:00|498.9|494.8|500.27|496.17|500.32|496.22|498.62|494.52|484
1630137000000|2021-08-28 07:50:00|500.28|496.18|500.1|496|500.28|496.18|499.56|495.46|218
1630137300000|2021-08-28 07:55:00|500.09|495.99|500.19|496.09|500.53|496.43|499.74|495.64|281
1630137600000|2021-08-28 08:00:00|500.18|496.08|501.29|497.19|501.66|497.56|500.09|495.99|463
1630137900000|2021-08-28 08:05:00|501.32|497.22|501.66|497.56|501.66|497.56|500.89|496.79|354
1630138200000|2021-08-28 08:10:00|501.64|497.54|503.59|499.49|503.62|499.52|501.64|497.54|403
1630138500000|2021-08-28 08:15:00|503.58|499.48|503.58|499.48|503.91|499.81|503.12|499.02|345
1630138800000|2021-08-28 08:20:00|503.61|499.51|503.68|499.58|503.95|499.85|503.35|499.25|299
1630139100000|2021-08-28 08:25:00|503.67|499.57|503.41|499.31|503.67|499.57|502.79|498.69|285
1630139400000|2021-08-28 08:30:00|503.45|499.35|503.7|499.6|503.81|499.71|503.45|499.35|260
1630139700000|2021-08-28 08:35:00|503.71|499.61|501.93|497.83|503.71|499.61|501.92|497.82|354
1630140000000|2021-08-28 08:40:00|501.95|497.85|502.21|498.11|503.01|498.91|501.93|497.83|316
1630140300000|2021-08-28 08:45:00|502.24|498.14|501.25|497.15|502.33|498.23|501.2|497.1|200
1630140600000|2021-08-28 08:50:00|501.23|497.13|501.01|496.91|501.55|497.45|500.75|496.65|277
1630140900000|2021-08-28 08:55:00|501.04|496.94|500.88|496.78|501.55|497.45|500.77|496.67|319
1630141200000|2021-08-28 09:00:00|500.86|496.76|501.74|497.64|501.74|497.64|500.47|496.37|318
1630141500000|2021-08-28 09:05:00|501.75|497.65|502.89|498.79|503.29|499.19|501.38|497.28|418
1630141800000|2021-08-28 09:10:00|502.88|498.78|502.25|498.15|503.02|498.92|501.98|497.88|271
1630142100000|2021-08-28 09:15:00|502.24|498.14|501.33|497.23|502.28|498.18|501.1|497|249
1630142400000|2021-08-28 09:20:00|501.34|497.24|502.2|498.1|502.32|498.22|501|496.9|328
1630142700000|2021-08-28 09:25:00|502.22|498.12|502.13|498.03|502.26|498.16|501.49|497.39|261
1630143000000|2021-08-28 09:30:00|502.15|498.05|503.12|499.02|503.31|499.21|501.02|496.92|351
1630143300000|2021-08-28 09:35:00|503.05|498.95|504.05|499.95|504.38|500.28|502.69|498.59|517
1630143600000|2021-08-28 09:40:00|504.06|499.96|503.71|499.61|505.04|500.94|503.51|499.41|365
1630143900000|2021-08-28 09:45:00|503.7|499.6|502.28|498.18|503.76|499.66|501.84|497.74|357
1630144200000|2021-08-28 09:50:00|502.24|498.14|501.96|497.86|502.24|498.14|501.64|497.54|270
1630144500000|2021-08-28 09:55:00|501.97|497.87|501.83|497.73|502.81|498.71|501.06|496.96|391
1630144800000|2021-08-28 10:00:00|501.82|497.72|501.14|497.04|502.06|497.96|500.89|496.79|323
1630145100000|2021-08-28 10:05:00|501.11|497.01|501.49|497.39|501.95|497.85|500.49|496.39|373
1630145400000|2021-08-28 10:10:00|501.48|497.38|502.74|498.64|502.76|498.66|500.54|496.44|433
1630145700000|2021-08-28 10:15:00|502.76|498.66|501.68|497.58|503.03|498.93|501.68|497.58|393
1630146000000|2021-08-28 10:20:00|501.7|497.6|501.43|497.33|501.81|497.71|501.05|496.95|357
1630146300000|2021-08-28 10:25:00|501.44|497.34|502.43|498.33|502.46|498.36|501.31|497.21|311
1630146600000|2021-08-28 10:30:00|502.45|498.35|501.89|497.79|502.54|498.44|501.64|497.54|346
1630146900000|2021-08-28 10:35:00|501.9|497.8|502.07|497.97|502.09|497.99|501.1|497|426
1630147200000|2021-08-28 10:40:00|502.04|497.94|501.84|497.74|502.22|498.12|501.79|497.69|287
1630147500000|2021-08-28 10:45:00|501.82|497.72|501.73|497.63|502.15|498.05|501.69|497.59|232
1630147800000|2021-08-28 10:50:00|501.72|497.62|501.11|497.01|501.75|497.65|500.48|496.38|341
1630148100000|2021-08-28 10:55:00|500.99|496.89|500.66|496.56|501.65|497.55|500.62|496.52|366
1630148400000|2021-08-28 11:00:00|500.68|496.58|501.05|496.95|502|497.9|500.51|496.41|416
1630148700000|2021-08-28 11:05:00|501.04|496.94|499.96|495.86|501.41|497.31|499.9|495.8|345
1630149000000|2021-08-28 11:10:00|499.95|495.85|499.57|495.47|500.24|496.14|499.32|495.22|290
1630149300000|2021-08-28 11:15:00|499.59|495.49|501.14|497.04|501.14|497.04|499.48|495.38|404
1630149600000|2021-08-28 11:20:00|501.25|497.15|498.44|494.34|501.52|497.42|498.41|494.31|550
1630149900000|2021-08-28 11:25:00|498.43|494.33|498.02|493.92|498.55|494.45|497.28|493.18|525
1630150200000|2021-08-28 11:30:00|498.03|493.93|499.25|495.15|499.98|495.88|497.89|493.79|563
1630150500000|2021-08-28 11:35:00|499.26|495.16|497.87|493.77|499.4|495.3|497.86|493.76|522
1630150800000|2021-08-28 11:40:00|497.86|493.76|496.34|492.24|498.07|493.97|495.75|491.65|632
1630151100000|2021-08-28 11:45:00|496.33|492.23|497.5|493.4|497.85|493.75|495.07|490.97|647
1630151400000|2021-08-28 11:50:00|497.51|493.41|496.31|492.21|497.99|493.89|496.18|492.08|495
1630151700000|2021-08-28 11:55:00|496.3|492.2|496.27|492.17|497.88|493.78|496.16|492.06|432
1630152000000|2021-08-28 12:00:00|496.28|492.18|497.7|493.6|498.65|494.55|496.24|492.14|466
1630152300000|2021-08-28 12:05:00|497.65|493.55|497.59|493.49|498.25|494.15|497.19|493.09|472
1630152600000|2021-08-28 12:10:00|497.7|493.6|498.83|494.73|499.4|495.3|495.68|491.58|628
1630152900000|2021-08-28 12:15:00|498.86|494.76|500.67|496.57|500.71|496.61|498.48|494.38|470
1630153200000|2021-08-28 12:20:00|500.69|496.59|500.34|496.24|501.01|496.91|499.91|495.81|424
1630153500000|2021-08-28 12:25:00|500.36|496.26|498.87|494.77|500.54|496.44|498.74|494.64|494
1630153800000|2021-08-28 12:30:00|498.93|494.83|497.99|493.89|498.97|494.87|497.48|493.38|479
1630154100000|2021-08-28 12:35:00|498|493.9|500.65|496.55|500.92|496.82|498|493.9|619
1630154400000|2021-08-28 12:40:00|500.57|496.47|501.4|497.3|501.41|497.31|500.27|496.17|356
1630154700000|2021-08-28 12:45:00|502.92|498.82|503.79|499.69|503.79|499.69|502.92|498.82|406
1630155000000|2021-08-28 12:50:00|503.86|499.76|502.93|498.83|504.02|499.92|502.55|498.45|376
1630155300000|2021-08-28 12:55:00|502.95|498.85|503.71|499.61|504.03|499.93|502.73|498.63|439
1630155600000|2021-08-28 13:00:00|503.73|499.63|503.36|499.26|503.79|499.69|502.85|498.75|455
1630155900000|2021-08-28 13:05:00|503.35|499.25|502.04|497.94|503.37|499.27|501.98|497.88|389
1630156200000|2021-08-28 13:10:00|502.03|497.93|501.16|497.06|502.61|498.51|501.14|497.04|457
1630156500000|2021-08-28 13:15:00|501.15|497.05|500.21|496.11|501.54|497.44|500.04|495.94|403
1630156800000|2021-08-28 13:20:00|500.19|496.09|499.86|495.76|500.4|496.3|499.57|495.47|349
1630157100000|2021-08-28 13:25:00|499.85|495.75|500.11|496.01|501.21|497.11|499.85|495.75|344
1630157400000|2021-08-28 13:30:00|500.1|496|501.7|497.6|501.87|497.77|500.06|495.96|527
1630157700000|2021-08-28 13:35:00|501.69|497.59|500.82|496.72|501.77|497.67|500.76|496.66|463
1630158000000|2021-08-28 13:40:00|500.86|496.76|501.57|497.47|501.58|497.48|500.71|496.61|385
1630158300000|2021-08-28 13:45:00|501.59|497.49|500.64|496.54|501.98|497.88|500.64|496.54|464
1630158600000|2021-08-28 13:50:00|500.63|496.53|500.47|496.37|500.71|496.61|499.97|495.87|448
1630158900000|2021-08-28 13:55:00|500.48|496.38|499.8|495.7|501.02|496.92|499.73|495.63|415
1630159200000|2021-08-28 14:00:00|499.79|495.69|497.93|493.83|499.8|495.7|497.75|493.65|412
1630159500000|2021-08-28 14:05:00|497.94|493.84|498.66|494.56|498.85|494.75|497.91|493.81|378
1630159800000|2021-08-28 14:10:00|498.67|494.57|498.89|494.79|498.93|494.83|496.99|492.89|463
1630160100000|2021-08-28 14:15:00|498.91|494.81|498.34|494.24|499.65|495.55|498.18|494.08|532
1630160400000|2021-08-28 14:20:00|498.29|494.19|497.48|493.38|498.3|494.2|497.16|493.06|335
1630160700000|2021-08-28 14:25:00|497.45|493.35|497.51|493.41|497.72|493.62|496.07|491.97|422
1630161000000|2021-08-28 14:30:00|497.47|493.37|496.77|492.67|497.95|493.85|496.71|492.61|369
1630161300000|2021-08-28 14:35:00|496.8|492.7|494.55|490.45|496.84|492.74|493.9|489.8|519
1630161600000|2021-08-28 14:40:00|494.5|490.4|495.4|491.3|496.53|492.43|494.48|490.38|639
1630161900000|2021-08-28 14:45:00|495.43|491.33|495.97|491.87|496.04|491.94|495.09|490.99|438
1630162200000|2021-08-28 14:50:00|495.95|491.85|497.12|493.02|497.21|493.11|495.93|491.83|496
1630162500000|2021-08-28 14:55:00|497.13|493.03|498.2|494.1|498.55|494.45|497.11|493.01|407
1630162800000|2021-08-28 15:00:00|498.19|494.09|495.81|491.71|498.51|494.41|495.79|491.69|461
1630163100000|2021-08-28 15:05:00|495.79|491.69|495.82|491.72|496.06|491.96|494.86|490.76|375
1630163400000|2021-08-28 15:10:00|495.83|491.73|496.86|492.76|497.59|493.49|495.66|491.56|540
1630163700000|2021-08-28 15:15:00|496.85|492.75|495.44|491.34|496.85|492.75|495.18|491.08|402
1630164000000|2021-08-28 15:20:00|495.46|491.36|495.27|491.17|496.1|492|494.92|490.82|388
1630164300000|2021-08-28 15:25:00|495.26|491.16|497.1|493|497.14|493.04|495.07|490.97|426
1630164600000|2021-08-28 15:30:00|497.12|493.02|496.99|492.89|497.33|493.23|495.9|491.8|499
1630164900000|2021-08-28 15:35:00|496.96|492.86|498.45|494.35|498.78|494.68|496.92|492.82|474
1630165200000|2021-08-28 15:40:00|498.44|494.34|498.99|494.89|499.34|495.24|497.57|493.47|416
1630165500000|2021-08-28 15:45:00|498.98|494.88|498.89|494.79|499.8|495.7|498.65|494.55|441
1630165800000|2021-08-28 15:50:00|498.9|494.8|499.54|495.44|499.56|495.46|498.76|494.66|435
1630166100000|2021-08-28 15:55:00|499.55|495.45|499.54|495.44|499.68|495.58|499.05|494.95|489
1630166400000|2021-08-28 16:00:00|499.61|495.51|499.38|495.28|500.56|496.46|499.14|495.04|617
1630166700000|2021-08-28 16:05:00|499.39|495.29|499.7|495.6|500.09|495.99|497.82|493.72|576
1630167000000|2021-08-28 16:10:00|499.68|495.58|500.87|496.77|500.99|496.89|499.5|495.4|512
1630167300000|2021-08-28 16:15:00|500.88|496.78|501.97|497.87|501.97|497.87|500.8|496.7|472
1630167600000|2021-08-28 16:20:00|501.91|497.81|501.88|497.78|502.22|498.12|501.32|497.22|481
1630167900000|2021-08-28 16:25:00|501.89|497.79|501.53|497.43|502.2|498.1|501.45|497.35|408
1630168200000|2021-08-28 16:30:00|501.56|497.46|501.35|497.25|502.48|498.38|501.34|497.24|365
1630168500000|2021-08-28 16:35:00|501.33|497.23|500.59|496.49|501.89|497.79|500.55|496.45|439
1630168800000|2021-08-28 16:40:00|500.57|496.47|499.74|495.64|501.34|497.24|499.61|495.51|450
1630169100000|2021-08-28 16:45:00|499.75|495.65|500.28|496.18|500.87|496.77|499.75|495.65|407
1630169400000|2021-08-28 16:50:00|500.27|496.17|500.02|495.92|500.56|496.46|499.19|495.09|310
1630169700000|2021-08-28 16:55:00|500.03|495.93|499.75|495.65|500.32|496.22|499.24|495.14|470
1630170000000|2021-08-28 17:00:00|499.76|495.66|499.12|495.02|500.33|496.23|499.1|495|492
1630170300000|2021-08-28 17:05:00|499.15|495.05|499.5|495.4|499.57|495.47|498.4|494.3|408
1630170600000|2021-08-28 17:10:00|499.54|495.44|499.11|495.01|500.07|495.97|499.04|494.94|339
1630170900000|2021-08-28 17:15:00|499.13|495.03|498.17|494.07|499.39|495.29|498.09|493.99|365
1630171200000|2021-08-28 17:20:00|498.13|494.03|499.44|495.34|499.86|495.76|498.09|493.99|481
1630171500000|2021-08-28 17:25:00|499.46|495.36|498.7|494.6|499.46|495.36|498.58|494.48|446
1630171800000|2021-08-28 17:30:00|498.71|494.61|499.05|494.95|499.5|495.4|498.38|494.28|390
1630172100000|2021-08-28 17:35:00|499.04|494.94|498.64|494.54|499.29|495.19|498.64|494.54|317
1630172400000|2021-08-28 17:40:00|498.67|494.57|498.81|494.71|499.42|495.32|498.3|494.2|383
1630172700000|2021-08-28 17:45:00|498.78|494.68|499.33|495.23|499.35|495.25|498.47|494.37|429
1630173000000|2021-08-28 17:50:00|499.31|495.21|499.17|495.07|499.6|495.5|498.61|494.51|452
1630173300000|2021-08-28 17:55:00|499.2|495.1|499.27|495.17|499.59|495.49|498.95|494.85|346
1630173600000|2021-08-28 18:00:00|499.28|495.18|499.81|495.71|499.99|495.89|499.25|495.15|305
1630173900000|2021-08-28 18:05:00|499.79|495.69|498.65|494.55|499.89|495.79|498.56|494.46|259
1630174200000|2021-08-28 18:10:00|498.64|494.54|498.81|494.71|499.38|495.28|498.46|494.36|405
1630174500000|2021-08-28 18:15:00|498.74|494.64|498.79|494.69|499.3|495.2|498.48|494.38|360
1630174800000|2021-08-28 18:20:00|498.78|494.68|498.51|494.41|499.03|494.93|498.11|494.01|298
1630175100000|2021-08-28 18:25:00|498.5|494.4|498.75|494.65|498.76|494.66|497.72|493.62|278
1630175400000|2021-08-28 18:30:00|498.74|494.64|497.84|493.74|498.99|494.89|497.8|493.7|329
1630175700000|2021-08-28 18:35:00|497.85|493.75|498.06|493.96|498.33|494.23|497.76|493.66|339
1630176000000|2021-08-28 18:40:00|498.05|493.95|498.38|494.28|498.6|494.5|497.76|493.66|350
1630176300000|2021-08-28 18:45:00|498.39|494.29|498.28|494.18|498.56|494.46|497.71|493.61|376
1630176600000|2021-08-28 18:50:00|498.29|494.19|497.5|493.4|498.37|494.27|497.47|493.37|304
1630176900000|2021-08-28 18:55:00|497.51|493.41|493.42|489.32|497.51|493.41|493.39|489.29|543
1630177200000|2021-08-28 19:00:00|493.44|489.34|492.3|488.2|493.95|489.85|491.56|487.46|572
1630177500000|2021-08-28 19:05:00|492.31|488.21|491.51|487.41|492.36|488.26|490.63|486.53|627
1630177800000|2021-08-28 19:10:00|491.5|487.4|491.53|487.43|492.45|488.35|491.1|487|512
1630178100000|2021-08-28 19:15:00|491.49|487.39|491.33|487.23|492.13|488.03|490.73|486.63|533
1630178400000|2021-08-28 19:20:00|491.32|487.22|491.06|486.96|491.48|487.38|490.72|486.62|409
1630178700000|2021-08-28 19:25:00|491.08|486.98|491.05|486.95|491.46|487.36|490.56|486.46|503
1630179000000|2021-08-28 19:30:00|491.04|486.94|491.47|487.37|492.82|488.72|490.99|486.89|536
1630179300000|2021-08-28 19:35:00|491.53|487.43|491.05|486.95|492.44|488.34|490.85|486.75|508
1630179600000|2021-08-28 19:40:00|491.07|486.97|491.93|487.83|492.45|488.35|490.04|485.94|528
1630179900000|2021-08-28 19:45:00|491.92|487.82|491.21|487.11|492.12|488.02|490.55|486.45|524
1630180200000|2021-08-28 19:50:00|491.22|487.12|491.27|487.17|491.87|487.77|490.63|486.53|588
1630180500000|2021-08-28 19:55:00|491.28|487.18|490.98|486.88|491.33|487.23|490.87|486.77|377
1630180800000|2021-08-28 20:00:00|490.96|486.86|491.72|487.62|491.75|487.65|490.44|486.34|365
1630181100000|2021-08-28 20:05:00|491.71|487.61|493.31|489.21|493.56|489.46|491.71|487.61|446
1630181400000|2021-08-28 20:10:00|493.33|489.23|492.35|488.25|493.47|489.37|492.28|488.18|454
1630181700000|2021-08-28 20:15:00|492.36|488.26|493.18|489.08|493.48|489.38|491.62|487.52|395
1630182000000|2021-08-28 20:20:00|493.19|489.09|491.7|487.6|493.24|489.14|491.67|487.57|457
1630182300000|2021-08-28 20:25:00|491.71|487.61|492.56|488.46|492.93|488.83|491.68|487.58|452
1630182600000|2021-08-28 20:30:00|492.51|488.41|493.28|489.18|493.31|489.21|492.01|487.91|417
1630182900000|2021-08-28 20:35:00|493.25|489.15|493.33|489.23|493.77|489.67|492.72|488.62|394
1630183200000|2021-08-28 20:40:00|493.3|489.2|493.21|489.11|493.84|489.74|492.93|488.83|423
1630183500000|2021-08-28 20:45:00|493.32|489.22|493.52|489.42|493.57|489.47|493.08|488.98|362
1630183800000|2021-08-28 20:50:00|493.5|489.4|494.15|490.05|494.34|490.24|493.23|489.13|366
1630184100000|2021-08-28 20:55:00|494.17|490.07|495.28|491.18|495.35|491.25|494.15|490.05|420
1630184400000|2021-08-28 21:00:00|495.31|491.21|495.46|491.36|495.5|491.4|495.28|491.18|200
1630184700000|2021-08-28 21:05:00|495.47|491.37|495.44|491.34|495.6|491.5|495.28|491.18|241
1630185000000|2021-08-28 21:10:00|495.46|491.36|495.98|491.88|495.99|491.89|495.06|490.96|305
1630185300000|2021-08-28 21:15:00|496.03|491.93|496.77|492.67|496.82|492.72|496.02|491.92|166
1630185600000|2021-08-28 21:20:00|496.76|492.66|497.01|492.91|497.02|492.92|496.62|492.52|308
1630185900000|2021-08-28 21:25:00|497.02|492.92|497.02|492.92|497.08|492.98|496.96|492.86|211
1630186200000|2021-08-28 21:30:00|497.05|492.95|497.11|493.01|497.18|493.08|496.93|492.83|357
1630186500000|2021-08-28 21:35:00|497.12|493.02|497.61|493.51|497.7|493.6|497.06|492.96|287
1630186800000|2021-08-28 21:40:00|497.74|493.64|498.72|494.62|498.72|494.62|497.73|493.63|373
1630187100000|2021-08-28 21:45:00|498.73|494.63|498.63|494.53|498.82|494.72|498.5|494.4|189
1630187400000|2021-08-28 21:50:00|498.62|494.52|498.34|494.24|499.17|495.07|498.33|494.23|255
1630187700000|2021-08-28 21:55:00|498.33|494.23|498.78|494.68|498.97|494.87|498.17|494.07|409
1630188000000|2021-08-28 22:00:00|498.75|494.65|499.56|495.46|499.69|495.59|498.18|494.08|496
1630188300000|2021-08-28 22:05:00|499.57|495.47|500.58|496.48|500.76|496.66|499.44|495.34|420
1630188600000|2021-08-28 22:10:00|500.57|496.47|500.97|496.87|501.34|497.24|500.39|496.29|432
1630188900000|2021-08-28 22:15:00|500.96|496.86|499.98|495.88|501.29|497.19|498.78|494.68|668
1630189200000|2021-08-28 22:20:00|499.99|495.89|501.01|496.91|501.5|497.4|499.92|495.82|635
1630189500000|2021-08-28 22:25:00|501|496.9|500.27|496.17|501.49|497.39|500.12|496.02|446
1630189800000|2021-08-28 22:30:00|500.31|496.21|498.8|494.7|500.76|496.66|498.56|494.46|628
1630190100000|2021-08-28 22:35:00|498.83|494.73|498.39|494.29|499.71|495.61|498.16|494.06|531
1630190400000|2021-08-28 22:40:00|498.38|494.28|497.74|493.64|498.8|494.7|497.41|493.31|453
1630190700000|2021-08-28 22:45:00|497.7|493.6|499.34|495.24|499.58|495.48|497.69|493.59|443
1630191000000|2021-08-28 22:50:00|499.36|495.26|498|493.9|499.49|495.39|497.88|493.78|503
1630191300000|2021-08-28 22:55:00|497.98|493.88|497.98|493.88|498.71|494.61|497.83|493.73|537
1630191600000|2021-08-28 23:00:00|498|493.9|499.36|495.26|499.5|495.4|497.75|493.65|468
1630191900000|2021-08-28 23:05:00|499.35|495.25|500.18|496.08|500.44|496.34|498.9|494.8|505
1630192200000|2021-08-28 23:10:00|500.19|496.09|499.54|495.44|500.23|496.13|498.95|494.85|365
1630192500000|2021-08-28 23:15:00|499.53|495.43|499.59|495.49|499.84|495.74|499.26|495.16|407
1630192800000|2021-08-28 23:20:00|499.58|495.48|498.17|494.07|499.64|495.54|498.11|494.01|418
1630193100000|2021-08-28 23:25:00|498.16|494.06|498.68|494.58|499.67|495.57|498.07|493.97|425
1630193400000|2021-08-28 23:30:00|498.69|494.59|498.36|494.26|499.37|495.27|497.96|493.86|417
1630193700000|2021-08-28 23:35:00|498.39|494.29|501.11|497.01|501.52|497.42|498.39|494.29|522
1630194000000|2021-08-28 23:40:00|501.1|497|502.02|497.92|502.02|497.92|500.48|496.38|464
1630194300000|2021-08-28 23:45:00|502.01|497.91|502.44|498.34|502.93|498.83|501.95|497.85|496
1630194600000|2021-08-28 23:50:00|502.42|498.32|501.51|497.41|502.88|498.78|501.32|497.22|529
1630194900000|2021-08-28 23:55:00|501.47|497.37|503.02|498.92|503.02|498.92|501.46|497.36|487
1630195200000|2021-08-29 00:00:00|503.04|498.94|501.2|497.1|503.71|499.61|501.2|497.1|529
1630195500000|2021-08-29 00:05:00|501.22|497.12|505.47|501.37|506.31|502.21|500.6|496.5|724
1630195800000|2021-08-29 00:10:00|505.46|501.36|509.23|505.13|509.7|505.6|505.32|501.22|806
1630196100000|2021-08-29 00:15:00|509.28|505.18|510.73|506.63|511.44|507.34|507.47|503.37|916
1630196400000|2021-08-29 00:20:00|511.08|506.98|509.3|505.2|511.36|507.26|506.86|502.76|769
1630196700000|2021-08-29 00:25:00|509.29|505.19|514.55|510.45|515.15|511.05|509.23|505.13|889
1630197000000|2021-08-29 00:30:00|514.59|510.49|513.62|509.52|514.85|510.75|512.09|507.99|811
1630197300000|2021-08-29 00:35:00|513.63|509.53|514.84|510.74|514.9|510.8|513.34|509.24|645
1630197600000|2021-08-29 00:40:00|514.85|510.75|516.39|512.29|516.43|512.33|512.86|508.76|751
1630197900000|2021-08-29 00:45:00|516.38|512.28|516.8|512.7|520.47|516.37|516.09|511.99|869
1630198200000|2021-08-29 00:50:00|516.82|512.72|520.04|515.94|520.92|516.82|516.33|512.23|902
1630198500000|2021-08-29 00:55:00|520.03|515.93|520.62|516.52|520.99|516.89|518.37|514.27|769
1630198800000|2021-08-29 01:00:00|520.64|516.54|519.79|515.69|520.88|516.78|518.76|514.66|663
1630199100000|2021-08-29 01:05:00|519.78|515.68|519.31|515.21|520.48|516.38|519.17|515.07|495
1630199400000|2021-08-29 01:10:00|519.3|515.2|519.55|515.45|519.56|515.46|518.56|514.46|568
1630199700000|2021-08-29 01:15:00|519.54|515.44|519.54|515.44|520.88|516.78|519.47|515.37|648
1630200000000|2021-08-29 01:20:00|519.65|515.55|519.31|515.21|520.17|516.07|518.82|514.72|513
1630200300000|2021-08-29 01:25:00|519.28|515.18|519.76|515.66|519.96|515.86|518.8|514.7|508
1630200600000|2021-08-29 01:30:00|519.75|515.65|519.47|515.37|520.59|516.49|519.45|515.35|519
1630200900000|2021-08-29 01:35:00|519.44|515.34|518.69|514.59|519.69|515.59|517.36|513.26|601
1630201200000|2021-08-29 01:40:00|518.7|514.6|519.33|515.23|519.33|515.23|518.11|514.01|579
1630201500000|2021-08-29 01:45:00|519.32|515.22|519.82|515.72|519.95|515.85|518.46|514.36|487
1630201800000|2021-08-29 01:50:00|519.81|515.71|519.66|515.56|520.21|516.11|519.16|515.06|538
1630202100000|2021-08-29 01:55:00|519.65|515.55|519.95|515.85|520.14|516.04|519.4|515.3|496
1630202400000|2021-08-29 02:00:00|519.96|515.86|520.63|516.53|521.81|517.71|519.78|515.68|559
1630202700000|2021-08-29 02:05:00|520.64|516.54|521.41|517.31|521.53|517.43|520.49|516.39|469
1630203000000|2021-08-29 02:10:00|521.42|517.32|521.06|516.96|521.98|517.88|520.24|516.14|544
1630203300000|2021-08-29 02:15:00|521.05|516.95|522.57|518.47|522.97|518.87|521.05|516.95|584
1630203600000|2021-08-29 02:20:00|522.59|518.49|525.25|521.15|526.55|522.45|522.58|518.48|740
1630203900000|2021-08-29 02:25:00|525.24|521.14|522.58|518.48|525.33|521.23|522.55|518.45|501
1630204200000|2021-08-29 02:30:00|522.56|518.46|522.75|518.65|522.82|518.72|521.67|517.57|494
1630204500000|2021-08-29 02:35:00|522.73|518.63|518.35|514.25|522.73|518.63|518.11|514.01|624
1630204800000|2021-08-29 02:40:00|518.36|514.26|518.24|514.14|520.51|516.41|518.15|514.05|571
1630205100000|2021-08-29 02:45:00|518.18|514.08|514.89|510.79|518.57|514.47|514.77|510.67|775
1630205400000|2021-08-29 02:50:00|514.83|510.73|515.35|511.25|515.77|511.67|513.09|508.99|743
1630205700000|2021-08-29 02:55:00|515.31|511.21|513.7|509.6|515.35|511.25|512.06|507.96|721
1630206000000|2021-08-29 03:00:00|513.75|509.65|512.55|508.45|513.78|509.68|510.69|506.59|763
1630206300000|2021-08-29 03:05:00|512.43|508.33|512.59|508.49|512.73|508.63|511.19|507.09|615
1630206600000|2021-08-29 03:10:00|512.58|508.48|511.67|507.57|512.71|508.61|511.55|507.45|599
1630206900000|2021-08-29 03:15:00|511.68|507.58|513.4|509.3|513.94|509.84|511.51|507.41|540
1630207200000|2021-08-29 03:20:00|513.44|509.34|512.13|508.03|513.77|509.67|512|507.9|622
1630207500000|2021-08-29 03:25:00|512.12|508.02|507.22|503.12|512.18|508.08|507.22|503.12|773
1630207800000|2021-08-29 03:30:00|507.15|503.05|507.39|503.29|508.94|504.84|506.59|502.49|892
1630208100000|2021-08-29 03:35:00|507.41|503.31|505.54|501.44|507.72|503.62|505.53|501.43|733
1630208400000|2021-08-29 03:40:00|505.51|501.41|507.39|503.29|507.44|503.34|503.94|499.84|780
1630208700000|2021-08-29 03:45:00|507.38|503.28|507.39|503.29|509.26|505.16|506.87|502.77|678
1630209000000|2021-08-29 03:50:00|507.4|503.3|509.61|505.51|509.78|505.68|507.07|502.97|667
1630209300000|2021-08-29 03:55:00|509.64|505.54|508.3|504.2|509.64|505.54|507.89|503.79|588
1630209600000|2021-08-29 04:00:00|508.33|504.23|504.99|500.89|508.9|504.8|504.98|500.88|840
1630209900000|2021-08-29 04:05:00|504.97|500.87|505.24|501.14|505.71|501.61|501.76|497.66|871
1630210200000|2021-08-29 04:10:00|505.26|501.16|506.33|502.23|506.95|502.85|504.72|500.62|571
1630210500000|2021-08-29 04:15:00|506.34|502.24|506.3|502.2|506.6|502.5|504.88|500.78|613
1630210800000|2021-08-29 04:20:00|506.37|502.27|505.34|501.24|506.56|502.46|505.25|501.15|590
1630211100000|2021-08-29 04:25:00|505.35|501.25|507.47|503.37|507.67|503.57|505.13|501.03|447
1630211400000|2021-08-29 04:30:00|507.46|503.36|507.29|503.19|507.51|503.41|506.04|501.94|567
1630211700000|2021-08-29 04:35:00|507.3|503.2|506.08|501.98|507.3|503.2|505.42|501.32|576
1630212000000|2021-08-29 04:40:00|506.09|501.99|507.45|503.35|507.45|503.35|505.43|501.33|442
1630212300000|2021-08-29 04:45:00|507.42|503.32|506.16|502.06|507.56|503.46|505.89|501.79|512
1630212600000|2021-08-29 04:50:00|506.17|502.07|507.27|503.17|507.4|503.3|505.84|501.74|442
1630212900000|2021-08-29 04:55:00|507.26|503.16|506.19|502.09|507.29|503.19|505.86|501.76|385
1630213200000|2021-08-29 05:00:00|506.2|502.1|507.87|503.77|507.99|503.89|505.32|501.22|461
1630213500000|2021-08-29 05:05:00|507.82|503.72|507.6|503.5|508.17|504.07|507.14|503.04|565
1630213800000|2021-08-29 05:10:00|507.61|503.51|508.28|504.18|508.36|504.26|507.08|502.98|458
1630214100000|2021-08-29 05:15:00|508.3|504.2|510.42|506.32|510.42|506.32|508.28|504.18|402
1630214400000|2021-08-29 05:20:00|510.43|506.33|509.56|505.46|510.45|506.35|508.98|504.88|518
1630214700000|2021-08-29 05:25:00|509.62|505.52|508.73|504.63|509.75|505.65|508.44|504.34|486
1630215000000|2021-08-29 05:30:00|508.74|504.64|506.81|502.71|508.8|504.7|506.57|502.47|535
1630215300000|2021-08-29 05:35:00|506.82|502.72|507.81|503.71|507.81|503.71|506.47|502.37|471
1630215600000|2021-08-29 05:40:00|507.78|503.68|507.22|503.12|507.78|503.68|506.44|502.34|472
1630215900000|2021-08-29 05:45:00|507.19|503.09|508.32|504.22|508.37|504.27|506.94|502.84|266
1630216200000|2021-08-29 05:50:00|508.33|504.23|509.5|505.4|509.73|505.63|508.33|504.23|400
1630216500000|2021-08-29 05:55:00|509.47|505.37|508.45|504.35|509.47|505.37|507.71|503.61|326
1630216800000|2021-08-29 06:00:00|508.48|504.38|507.88|503.78|508.52|504.42|507.16|503.06|448
1630217100000|2021-08-29 06:05:00|507.86|503.76|508.48|504.38|508.68|504.58|507.6|503.5|378
1630217400000|2021-08-29 06:10:00|508.5|504.4|509.07|504.97|509.11|505.01|508.26|504.16|318
1630217700000|2021-08-29 06:15:00|509.05|504.95|507.47|503.37|509.07|504.97|507.37|503.27|417
1630218000000|2021-08-29 06:20:00|507.46|503.36|508.37|504.27|508.73|504.63|507.46|503.36|417
1630218300000|2021-08-29 06:25:00|508.34|504.24|509.85|505.75|510.38|506.28|508.34|504.24|504
1630218600000|2021-08-29 06:30:00|509.83|505.73|509.41|505.31|510.02|505.92|508.64|504.54|453
1630218900000|2021-08-29 06:35:00|509.42|505.32|510.05|505.95|510.31|506.21|509.3|505.2|477
1630219200000|2021-08-29 06:40:00|510.11|506.01|509.86|505.76|510.33|506.23|509.56|505.46|319
1630219500000|2021-08-29 06:45:00|509.88|505.78|509.52|505.42|509.97|505.87|509.4|505.3|416
1630219800000|2021-08-29 06:50:00|509.48|505.38|509.23|505.13|509.79|505.69|509.2|505.1|322
1630220100000|2021-08-29 06:55:00|509.25|505.15|510.44|506.34|510.46|506.36|509.05|504.95|346
1630220400000|2021-08-29 07:00:00|510.45|506.35|510.51|506.41|511.11|507.01|510.36|506.26|392
1630220700000|2021-08-29 07:05:00|510.52|506.42|510.9|506.8|511|506.9|510.43|506.33|404
1630221000000|2021-08-29 07:10:00|510.89|506.79|511.25|507.15|511.64|507.54|510.86|506.76|411
1630221300000|2021-08-29 07:15:00|511.28|507.18|511.41|507.31|511.76|507.66|511.16|507.06|410
1630221600000|2021-08-29 07:20:00|511.42|507.32|510.94|506.84|511.86|507.76|510.69|506.59|481
1630221900000|2021-08-29 07:25:00|510.91|506.81|511.26|507.16|511.77|507.67|510.91|506.81|430
1630222200000|2021-08-29 07:30:00|511.24|507.14|510.84|506.74|511.26|507.16|510.63|506.53|298
1630222500000|2021-08-29 07:35:00|510.85|506.75|510.45|506.35|511.36|507.26|510.44|506.34|337
1630222800000|2021-08-29 07:40:00|510.44|506.34|509.88|505.78|511.59|507.49|509.77|505.67|384
1630223100000|2021-08-29 07:45:00|509.86|505.76|510.86|506.76|511.19|507.09|509.82|505.72|374
1630223400000|2021-08-29 07:50:00|510.9|506.8|510.76|506.66|511.2|507.1|510.75|506.65|284
1630223700000|2021-08-29 07:55:00|510.78|506.68|510.98|506.88|511.2|507.1|510.74|506.64|270
1630224000000|2021-08-29 08:00:00|510.95|506.85|511.22|507.12|511.5|507.4|510.84|506.74|391
1630224300000|2021-08-29 08:05:00|511.19|507.09|511.1|507|512.22|508.12|511.04|506.94|470
1630224600000|2021-08-29 08:10:00|511.11|507.01|511.85|507.75|512.22|508.12|511.08|506.98|356
1630224900000|2021-08-29 08:15:00|511.82|507.72|512.19|508.09|512.45|508.35|511.37|507.27|256
1630225200000|2021-08-29 08:20:00|512.2|508.1|511.33|507.23|512.31|508.21|511.32|507.22|240
1630225500000|2021-08-29 08:25:00|511.34|507.24|511.2|507.1|511.81|507.71|511.18|507.08|314
1630225800000|2021-08-29 08:30:00|511.18|507.08|509.92|505.82|511.78|507.68|509.84|505.74|425
1630226100000|2021-08-29 08:35:00|509.86|505.76|510.41|506.31|510.48|506.38|509.53|505.43|380
1630226400000|2021-08-29 08:40:00|510.4|506.3|511.03|506.93|511.12|507.02|509.76|505.66|316
1630226700000|2021-08-29 08:45:00|511.06|506.96|506.51|502.41|511.14|507.04|506.45|502.35|576
1630227000000|2021-08-29 08:50:00|506.6|502.5|509.28|505.18|509.69|505.59|506.6|502.5|623
1630227300000|2021-08-29 08:55:00|509.27|505.17|511.31|507.21|512.05|507.95|509.27|505.17|463
1630227600000|2021-08-29 09:00:00|511.28|507.18|507.6|503.5|512.55|508.45|507.6|503.5|651
1630227900000|2021-08-29 09:05:00|507.62|503.52|509.36|505.26|509.99|505.89|507.58|503.48|628
1630228200000|2021-08-29 09:10:00|509.38|505.28|510.59|506.49|511.01|506.91|508.92|504.82|537
1630228500000|2021-08-29 09:15:00|510.58|506.48|510.56|506.46|510.64|506.54|509.31|505.21|467
1630228800000|2021-08-29 09:20:00|510.57|506.47|511.17|507.07|512.56|508.46|510.44|506.34|674
1630229100000|2021-08-29 09:25:00|511.18|507.08|509.56|505.46|511.54|507.44|508.99|504.89|587
1630229400000|2021-08-29 09:30:00|509.57|505.47|508.94|504.84|510.43|506.33|508.94|504.84|520
1630229700000|2021-08-29 09:35:00|508.95|504.85|507.57|503.47|509.62|505.52|507.48|503.38|574
1630230000000|2021-08-29 09:40:00|507.53|503.43|509.3|505.2|510.82|506.72|507.52|503.42|644
1630230300000|2021-08-29 09:45:00|509.18|505.08|510.85|506.75|511.01|506.91|509.18|505.08|568
1630230600000|2021-08-29 09:50:00|510.86|506.76|509.56|505.46|511.04|506.94|509.31|505.21|557
1630230900000|2021-08-29 09:55:00|509.54|505.44|511.68|507.58|511.86|507.76|509.54|505.44|594
1630231200000|2021-08-29 10:00:00|511.69|507.59|511.38|507.28|512.49|508.39|510.96|506.86|479
1630231500000|2021-08-29 10:05:00|511.36|507.26|510.99|506.89|511.4|507.3|510.58|506.48|482
1630231800000|2021-08-29 10:10:00|510.98|506.88|510.19|506.09|511.01|506.91|509.78|505.68|535
1630232100000|2021-08-29 10:15:00|510.22|506.12|511.63|507.53|511.75|507.65|510.18|506.08|418
1630232400000|2021-08-29 10:20:00|511.62|507.52|510.94|506.84|511.74|507.64|510.9|506.8|362
1630232700000|2021-08-29 10:25:00|510.95|506.85|510.64|506.54|511.29|507.19|509.99|505.89|419
1630233000000|2021-08-29 10:30:00|510.66|506.56|510.66|506.56|511.71|507.61|510.64|506.54|424
1630233300000|2021-08-29 10:35:00|510.65|506.55|510.54|506.44|511.55|507.45|510.43|506.33|406
1630233600000|2021-08-29 10:40:00|510.53|506.43|510.56|506.46|510.99|506.89|509.92|505.82|440
1630233900000|2021-08-29 10:45:00|510.58|506.48|512.22|508.12|512.26|508.16|510.58|506.48|493
1630234200000|2021-08-29 10:50:00|512.21|508.11|511.63|507.53|512.41|508.31|511.6|507.5|386
1630234500000|2021-08-29 10:55:00|511.62|507.52|511.26|507.16|511.62|507.52|511.17|507.07|374
1630234800000|2021-08-29 11:00:00|511.25|507.15|511.36|507.26|512.14|508.04|511.21|507.11|530
1630235100000|2021-08-29 11:05:00|511.37|507.27|511.09|506.99|511.64|507.54|510.92|506.82|375
1630235400000|2021-08-29 11:10:00|511.1|507|510.71|506.61|511.22|507.12|510.35|506.25|415
1630235700000|2021-08-29 11:15:00|510.69|506.59|510|505.9|510.69|506.59|509.75|505.65|438
1630236000000|2021-08-29 11:20:00|509.98|505.88|511.13|507.03|511.23|507.13|509.92|505.82|483
1630236300000|2021-08-29 11:25:00|511.14|507.04|510.15|506.05|511.17|507.07|509.91|505.81|348
1630236600000|2021-08-29 11:30:00|510.16|506.06|507.48|503.38|510.16|506.06|507.17|503.07|533
1630236900000|2021-08-29 11:35:00|507.49|503.39|507.79|503.69|508.61|504.51|507.49|503.39|493
1630237200000|2021-08-29 11:40:00|507.8|503.7|506.33|502.23|508.17|504.07|506.33|502.23|432
1630237500000|2021-08-29 11:45:00|506.29|502.19|504.62|500.52|507.31|503.21|503.72|499.62|704
1630237800000|2021-08-29 11:50:00|504.63|500.53|504.34|500.24|505.48|501.38|503.69|499.59|653
1630238100000|2021-08-29 11:55:00|504.35|500.25|503.57|499.47|505.61|501.51|502.87|498.77|655
1630238400000|2021-08-29 12:00:00|503.54|499.44|504.97|500.87|505.14|501.04|502.56|498.46|652
1630238700000|2021-08-29 12:05:00|504.96|500.86|505.11|501.01|506.08|501.98|504.11|500.01|599
1630239000000|2021-08-29 12:10:00|505.1|501|503.61|499.51|505.56|501.46|503.4|499.3|545
1630239300000|2021-08-29 12:15:00|503.63|499.53|505.81|501.71|505.92|501.82|503.19|499.09|529
1630239600000|2021-08-29 12:20:00|505.75|501.65|506.1|502|506.37|502.27|504.92|500.82|537
1630239900000|2021-08-29 12:25:00|506.11|502.01|505.35|501.25|506.16|502.06|504.93|500.83|433
1630240200000|2021-08-29 12:30:00|505.33|501.23|504.96|500.86|505.88|501.78|504.43|500.33|507
1630240500000|2021-08-29 12:35:00|504.95|500.85|505.68|501.58|505.68|501.58|504.7|500.6|301
1630240800000|2021-08-29 12:40:00|505.65|501.55|505.9|501.8|506.52|502.42|505.31|501.21|466
1630241100000|2021-08-29 12:45:00|505.93|501.83|507.23|503.13|508.63|504.53|505.66|501.56|517
1630241400000|2021-08-29 12:50:00|507.24|503.14|506.59|502.49|507.59|503.49|506.3|502.2|459
1630241700000|2021-08-29 12:55:00|506.51|502.41|506.4|502.3|507.27|503.17|506.19|502.09|312
1630242000000|2021-08-29 13:00:00|506.37|502.27|507.35|503.25|507.37|503.27|505.37|501.27|451
1630242300000|2021-08-29 13:05:00|507.36|503.26|506.98|502.88|507.42|503.32|506.63|502.53|430
1630242600000|2021-08-29 13:10:00|506.97|502.87|506.9|502.8|507.1|503|505.76|501.66|522
1630242900000|2021-08-29 13:15:00|506.89|502.79|507.38|503.28|507.55|503.45|506.44|502.34|439
1630243200000|2021-08-29 13:20:00|507.4|503.3|508.9|504.8|508.9|504.8|507.31|503.21|426
1630243500000|2021-08-29 13:25:00|508.91|504.81|508.28|504.18|508.91|504.81|507.6|503.5|493
1630243800000|2021-08-29 13:30:00|508.27|504.17|508.24|504.14|508.35|504.25|507.6|503.5|465
1630244100000|2021-08-29 13:35:00|508.23|504.13|507.15|503.05|508.25|504.15|507.13|503.03|292
1630244400000|2021-08-29 13:40:00|507.14|503.04|507.65|503.55|507.91|503.81|506.86|502.76|319
1630244700000|2021-08-29 13:45:00|507.64|503.54|507.73|503.63|508|503.9|506.73|502.63|487
1630245000000|2021-08-29 13:50:00|507.74|503.64|507.96|503.86|508.22|504.12|507.6|503.5|327
1630245300000|2021-08-29 13:55:00|507.98|503.88|506.31|502.21|508.1|504|506.24|502.14|462
1630245600000|2021-08-29 14:00:00|506.3|502.2|508.09|503.99|508.12|504.02|505.97|501.87|402
1630245900000|2021-08-29 14:05:00|508.1|504|509.24|505.14|509.58|505.48|508.06|503.96|418
1630246200000|2021-08-29 14:10:00|509.25|505.15|507.67|503.57|509.27|505.17|507.09|502.99|321
1630246500000|2021-08-29 14:15:00|507.68|503.58|505.53|501.43|507.68|503.58|505.29|501.19|366
1630246800000|2021-08-29 14:20:00|505.5|501.4|505.56|501.46|505.56|501.46|504.07|499.97|540
1630247100000|2021-08-29 14:25:00|505.55|501.45|503.5|499.4|505.55|501.45|503.08|498.98|510
1630247400000|2021-08-29 14:30:00|503.51|499.41|503.97|499.87|504.11|500.01|503.02|498.92|530
1630247700000|2021-08-29 14:35:00|504|499.9|504.15|500.05|504.15|500.05|503.38|499.28|445
1630248000000|2021-08-29 14:40:00|504.25|500.15|506.07|501.97|506.15|502.05|503.56|499.46|518
1630248300000|2021-08-29 14:45:00|506.04|501.94|504.05|499.95|506.07|501.97|503.62|499.52|532
1630248600000|2021-08-29 14:50:00|504.08|499.98|503.11|499.01|504.47|500.37|502.71|498.61|558
1630248900000|2021-08-29 14:55:00|503.12|499.02|500.13|496.03|503.35|499.25|499.67|495.57|668
1630249200000|2021-08-29 15:00:00|500.12|496.02|502.2|498.1|502.61|498.51|499.53|495.43|709
1630249500000|2021-08-29 15:05:00|502.19|498.09|500.91|496.81|502.58|498.48|500.9|496.8|613
1630249800000|2021-08-29 15:10:00|500.93|496.83|502.57|498.47|502.66|498.56|500.91|496.81|576
1630250100000|2021-08-29 15:15:00|502.61|498.51|504.36|500.26|504.37|500.27|502.2|498.1|444
1630250400000|2021-08-29 15:20:00|504.35|500.25|503.36|499.26|504.38|500.28|502.86|498.76|444
1630250700000|2021-08-29 15:25:00|503.37|499.27|503.77|499.67|503.8|499.7|502.52|498.42|384
1630251000000|2021-08-29 15:30:00|503.76|499.66|504.69|500.59|505.27|501.17|503.12|499.02|433
1630251300000|2021-08-29 15:35:00|504.67|500.57|504.73|500.63|505.35|501.25|503.86|499.76|547
1630251600000|2021-08-29 15:40:00|504.74|500.64|504.98|500.88|505.16|501.06|504.19|500.09|410
1630251900000|2021-08-29 15:45:00|504.96|500.86|504.39|500.29|505.03|500.93|504.35|500.25|369
1630252200000|2021-08-29 15:50:00|504.4|500.3|504.48|500.38|504.78|500.68|504.3|500.2|376
1630252500000|2021-08-29 15:55:00|504.49|500.39|505.13|501.03|505.13|501.03|504.45|500.35|377
1630252800000|2021-08-29 16:00:00|505.14|501.04|505.71|501.61|506.7|502.6|504.97|500.87|559
1630253100000|2021-08-29 16:05:00|505.72|501.62|504.54|500.44|506.15|502.05|504.54|500.44|418
1630253400000|2021-08-29 16:10:00|504.55|500.45|504.71|500.61|505.69|501.59|504.53|500.43|486
1630253700000|2021-08-29 16:15:00|504.63|500.53|503.43|499.33|504.72|500.62|503.23|499.13|343
1630254000000|2021-08-29 16:20:00|503.42|499.32|502.24|498.14|503.74|499.64|502.12|498.02|478
1630254300000|2021-08-29 16:25:00|502.25|498.15|504.01|499.91|504.48|500.38|502.08|497.98|553
1630254600000|2021-08-29 16:30:00|503.99|499.89|502.98|498.88|504.08|499.98|502.01|497.91|463
1630254900000|2021-08-29 16:35:00|502.97|498.87|504.81|500.71|504.84|500.74|502.39|498.29|535
1630255200000|2021-08-29 16:40:00|504.72|500.62|506.09|501.99|506.37|502.27|504.42|500.32|512
1630255500000|2021-08-29 16:45:00|506.01|501.91|507.65|503.55|507.7|503.6|505.97|501.87|583
1630255800000|2021-08-29 16:50:00|507.64|503.54|507.01|502.91|507.64|503.54|506.49|502.39|472
1630256100000|2021-08-29 16:55:00|507|502.9|506.6|502.5|507|502.9|506.09|501.99|471
1630256400000|2021-08-29 17:00:00|506.59|502.49|506.32|502.22|507.13|503.03|505.74|501.64|377
1630256700000|2021-08-29 17:05:00|506.31|502.21|505.04|500.94|506.34|502.24|504.96|500.86|407
1630257000000|2021-08-29 17:10:00|505.03|500.93|504.16|500.06|505.03|500.93|504.16|500.06|354
1630257300000|2021-08-29 17:15:00|504.17|500.07|504.83|500.73|504.91|500.81|503.82|499.72|367
1630257600000|2021-08-29 17:20:00|504.81|500.71|505.75|501.65|506.72|502.62|504.79|500.69|488
1630257900000|2021-08-29 17:25:00|505.8|501.7|506.08|501.98|506.22|502.12|505.44|501.34|409
1630258200000|2021-08-29 17:30:00|506.09|501.99|506.97|502.87|507.06|502.96|505.93|501.83|387
1630258500000|2021-08-29 17:35:00|506.98|502.88|507.77|503.67|507.78|503.68|506.97|502.87|362
1630258800000|2021-08-29 17:40:00|507.76|503.66|507.02|502.92|507.78|503.68|507.01|502.91|324
1630259100000|2021-08-29 17:45:00|507.05|502.95|506.77|502.67|507.17|503.07|506.5|502.4|308
1630259400000|2021-08-29 17:50:00|506.79|502.69|507.24|503.14|507.26|503.16|506.48|502.38|267
1630259700000|2021-08-29 17:55:00|507.19|503.09|507.06|502.96|507.26|503.16|506.52|502.42|335
1630260000000|2021-08-29 18:00:00|507.05|502.95|506.42|502.32|507.1|503|506.18|502.08|368
1630260300000|2021-08-29 18:05:00|506.41|502.31|506.43|502.33|506.94|502.84|506.36|502.26|237
1630260600000|2021-08-29 18:10:00|506.41|502.31|506.37|502.27|506.57|502.47|505.84|501.74|250
1630260900000|2021-08-29 18:15:00|506.35|502.25|507.64|503.54|507.71|503.61|505.87|501.77|391
1630261200000|2021-08-29 18:20:00|507.63|503.53|507.88|503.78|508.06|503.96|507.25|503.15|367
1630261500000|2021-08-29 18:25:00|507.9|503.8|508.02|503.92|508.24|504.14|507.45|503.35|412
1630261800000|2021-08-29 18:30:00|508.03|503.93|506.92|502.82|508.03|503.93|506.77|502.67|412
1630262100000|2021-08-29 18:35:00|506.93|502.83|506.77|502.67|507.15|503.05|506.52|502.42|249
1630262400000|2021-08-29 18:40:00|506.76|502.66|506.43|502.33|507.04|502.94|506.27|502.17|233
1630262700000|2021-08-29 18:45:00|506.42|502.32|507.22|503.12|507.22|503.12|506.4|502.3|215
1630263000000|2021-08-29 18:50:00|507.25|503.15|506.81|502.71|507.49|503.39|506.77|502.67|192
1630263300000|2021-08-29 18:55:00|506.82|502.72|507.55|503.45|507.94|503.84|506.82|502.72|346
1630263600000|2021-08-29 19:00:00|507.63|503.53|508.43|504.33|508.48|504.38|507.63|503.53|398
1630263900000|2021-08-29 19:05:00|508.44|504.34|509.33|505.23|509.61|505.51|508.43|504.33|387
1630264200000|2021-08-29 19:10:00|509.34|505.24|509.43|505.33|509.78|505.68|509.02|504.92|415
1630264500000|2021-08-29 19:15:00|509.45|505.35|510.33|506.23|510.76|506.66|509.23|505.13|438
1630264800000|2021-08-29 19:20:00|510.32|506.22|510.84|506.74|510.87|506.77|509.98|505.88|372
1630265100000|2021-08-29 19:25:00|510.85|506.75|510.5|506.4|510.9|506.8|509.9|505.8|331
1630265400000|2021-08-29 19:30:00|510.49|506.39|509.51|505.41|510.49|506.39|509.25|505.15|334
1630265700000|2021-08-29 19:35:00|509.5|505.4|509.72|505.62|510.07|505.97|509.34|505.24|337
1630266000000|2021-08-29 19:40:00|509.71|505.61|509.65|505.55|509.76|505.66|509.22|505.12|216
1630266300000|2021-08-29 19:45:00|509.63|505.53|509.21|505.11|509.63|505.53|508.69|504.59|317
1630266600000|2021-08-29 19:50:00|509.23|505.13|509.98|505.88|510.09|505.99|509.15|505.05|264
1630266900000|2021-08-29 19:55:00|510|505.9|510.23|506.13|510.55|506.45|509.69|505.59|260
1630267200000|2021-08-29 20:00:00|510.25|506.15|510.43|506.33|510.62|506.52|509.98|505.88|314
1630267500000|2021-08-29 20:05:00|510.44|506.34|509.47|505.37|510.44|506.34|509.3|505.2|311
1630267800000|2021-08-29 20:10:00|509.48|505.38|509.52|505.42|510.12|506.02|509.39|505.29|245
1630268100000|2021-08-29 20:15:00|509.55|505.45|510.59|506.49|511.12|507.02|509.55|505.45|436
1630268400000|2021-08-29 20:20:00|510.62|506.52|510.84|506.74|510.9|506.8|510.38|506.28|289
1630268700000|2021-08-29 20:25:00|510.83|506.73|511.2|507.1|511.36|507.26|510.59|506.49|315
1630269000000|2021-08-29 20:30:00|511.22|507.12|511.21|507.11|511.97|507.87|510.01|505.91|407
1630269300000|2021-08-29 20:35:00|511.18|507.08|510.5|506.4|511.19|507.09|510.33|506.23|187
1630269600000|2021-08-29 20:40:00|510.47|506.37|511.06|506.96|511.36|507.26|509.7|505.6|411
1630269900000|2021-08-29 20:45:00|511.07|506.97|510.93|506.83|511.88|507.78|510.64|506.54|361
1630270200000|2021-08-29 20:50:00|510.9|506.8|510.61|506.51|510.92|506.82|510.15|506.05|216
1630270500000|2021-08-29 20:55:00|510.62|506.52|510.64|506.54|511.15|507.05|510.25|506.15|225
1630270800000|2021-08-29 21:00:00|510.63|506.53|510.94|506.84|510.99|506.89|510.63|506.53|227
1630271100000|2021-08-29 21:05:00|510.93|506.83|511.19|507.09|511.32|507.22|510.77|506.67|199
1630271400000|2021-08-29 21:10:00|511.18|507.08|510.16|506.06|511.24|507.14|510.16|506.06|226
1630271700000|2021-08-29 21:15:00|510.1|506|509.41|505.31|510.22|506.12|509.39|505.29|231
1630272000000|2021-08-29 21:20:00|509.42|505.32|509.53|505.43|509.74|505.64|509.42|505.32|198
1630272300000|2021-08-29 21:25:00|509.54|505.44|510.34|506.24|510.35|506.25|509.53|505.43|198
1630272600000|2021-08-29 21:30:00|510.32|506.22|510.22|506.12|510.34|506.24|510.17|506.07|128
1630272900000|2021-08-29 21:35:00|510.25|506.15|510.22|506.12|510.27|506.17|510.12|506.02|87
1630273200000|2021-08-29 21:40:00|510.16|506.06|508.68|504.58|510.26|506.16|508.68|504.58|165
1630273500000|2021-08-29 21:45:00|508.65|504.55|507.13|503.03|508.65|504.55|505.53|501.43|673
1630273800000|2021-08-29 21:50:00|507.16|503.06|507.93|503.83|508.43|504.33|506.85|502.75|400
1630274100000|2021-08-29 21:55:00|507.89|503.79|509.22|505.12|509.23|505.13|507.89|503.79|257
1630274400000|2021-08-29 22:00:00|509.21|505.11|509.15|505.05|509.76|505.66|508.54|504.44|414
1630274700000|2021-08-29 22:05:00|509.2|505.1|510.21|506.11|510.36|506.26|509.2|505.1|372
1630275000000|2021-08-29 22:10:00|510.3|506.2|511.11|507.01|511.46|507.36|510.26|506.16|357
1630275300000|2021-08-29 22:15:00|511|506.9|512.19|508.09|512.52|508.42|511|506.9|359
1630275600000|2021-08-29 22:20:00|512.18|508.08|513.42|509.32|513.43|509.33|512.17|508.07|307
1630275900000|2021-08-29 22:25:00|513.5|509.4|515.13|511.03|515.35|511.25|513.43|509.33|428
1630276200000|2021-08-29 22:30:00|515.15|511.05|515.47|511.37|516.42|512.32|515.1|511|447
1630276500000|2021-08-29 22:35:00|515.4|511.3|514.45|510.35|515.85|511.75|514.35|510.25|277
1630276800000|2021-08-29 22:40:00|514.48|510.38|514.15|510.05|515.18|511.08|513.85|509.75|435
1630277100000|2021-08-29 22:45:00|514.13|510.03|513.26|509.16|514.51|510.41|512.6|508.5|391
1630277400000|2021-08-29 22:50:00|513.27|509.17|512.4|508.3|513.58|509.48|512.05|507.95|353
1630277700000|2021-08-29 22:55:00|512.35|508.25|512.65|508.55|512.97|508.87|511.85|507.75|262
1630278000000|2021-08-29 23:00:00|512.69|508.59|515.75|511.65|517.25|513.15|512.65|508.55|510
1630278300000|2021-08-29 23:05:00|515.7|511.6|513.45|509.35|516.25|512.15|513.45|509.35|320
1630278600000|2021-08-29 23:10:00|513.4|509.3|513.74|509.64|513.97|509.87|512.15|508.05|325
1630278900000|2021-08-29 23:15:00|513.72|509.62|513.16|509.06|514.19|510.09|513|508.9|263
1630279200000|2021-08-29 23:20:00|513.1|509|511.35|507.25|513.17|509.07|511.3|507.2|170
1630279500000|2021-08-29 23:25:00|511.4|507.3|510.59|506.49|511.8|507.7|510.32|506.22|273
1630279800000|2021-08-29 23:30:00|510.66|506.56|509.9|505.8|510.66|506.56|509.5|505.4|296
1630280100000|2021-08-29 23:35:00|509.85|505.75|509.26|505.16|510|505.9|509.1|505|225
1630280400000|2021-08-29 23:40:00|509.22|505.12|509.35|505.25|510.16|506.06|509|504.9|261
1630280700000|2021-08-29 23:45:00|509.3|505.2|510.09|505.99|510.19|506.09|509.05|504.95|309
1630281000000|2021-08-29 23:50:00|510.07|505.97|508.95|504.85|510.15|506.05|508.3|504.2|259
1630281300000|2021-08-29 23:55:00|508.96|504.86|508.22|504.12|508.99|504.89|507.7|503.6|298
1630281600000|2021-08-30 00:00:00|508.32|504.22|507.96|503.86|508.66|504.56|506.32|502.22|465
1630281900000|2021-08-30 00:05:00|507.99|503.89|509.62|505.52|509.88|505.78|507.97|503.87|408
1630282200000|2021-08-30 00:10:00|509.59|505.49|508.7|504.6|510.1|506|508.7|504.6|354
1630282500000|2021-08-30 00:15:00|508.6|504.5|506.26|502.16|508.6|504.5|506.1|502|286
1630282800000|2021-08-30 00:20:00|506.15|502.05|505.4|501.3|506.55|502.45|505.3|501.2|275
1630283100000|2021-08-30 00:25:00|505.35|501.25|504.71|500.61|505.82|501.72|504.58|500.48|302
1630283400000|2021-08-30 00:30:00|504.65|500.55|505.36|501.26|505.6|501.5|504|499.9|260
1630283700000|2021-08-30 00:35:00|505.38|501.28|504.68|500.58|505.38|501.28|503.75|499.65|411
1630284000000|2021-08-30 00:40:00|504.71|500.61|504.25|500.15|505.6|501.5|504.25|500.15|350
1630284300000|2021-08-30 00:45:00|504.3|500.2|502.07|497.97|504.96|500.86|501.66|497.56|439
1630284600000|2021-08-30 00:50:00|502.1|498|501.56|497.46|502.59|498.49|501.34|497.24|518
1630284900000|2021-08-30 00:55:00|501.57|497.47|501.64|497.54|502.55|498.45|500.8|496.7|304
1630285200000|2021-08-30 01:00:00|501.59|497.49|502.05|497.95|502.72|498.62|501|496.9|346
1630285500000|2021-08-30 01:05:00|502|497.9|502.86|498.76|503.13|499.03|502|497.9|294
1630285800000|2021-08-30 01:10:00|502.84|498.74|502.42|498.32|502.87|498.77|502.05|497.95|299
1630286100000|2021-08-30 01:15:00|502.39|498.29|502.76|498.66|504.14|500.04|502.37|498.27|379
1630286400000|2021-08-30 01:20:00|502.79|498.69|504.61|500.51|504.64|500.54|502.42|498.32|369
1630286700000|2021-08-30 01:25:00|504.59|500.49|504.8|500.7|504.8|500.7|503.31|499.21|353
1630287000000|2021-08-30 01:30:00|504.81|500.71|505.46|501.36|505.46|501.36|504.62|500.52|475
1630287300000|2021-08-30 01:35:00|505.49|501.39|503.95|499.85|505.68|501.58|503.3|499.2|376
1630287600000|2021-08-30 01:40:00|503.9|499.8|503.89|499.79|503.95|499.85|503.05|498.95|226
1630287900000|2021-08-30 01:45:00|503.91|499.81|502.1|498|503.96|499.86|502.03|497.93|269
1630288200000|2021-08-30 01:50:00|502.15|498.05|501.21|497.11|502.45|498.35|500.85|496.75|256
1630288500000|2021-08-30 01:55:00|501.22|497.12|501.15|497.05|502.23|498.13|501.13|497.03|342
1630288800000|2021-08-30 02:00:00|501.11|497.01|501.22|497.12|502.27|498.17|500.48|496.38|402
1630289100000|2021-08-30 02:05:00|501.25|497.15|502.25|498.15|502.43|498.33|501.25|497.15|291
1630289400000|2021-08-30 02:10:00|502.24|498.14|502.01|497.91|502.76|498.66|501.26|497.16|269
1630289700000|2021-08-30 02:15:00|502.02|497.92|502.89|498.79|503.8|499.7|502.02|497.92|279
1630290000000|2021-08-30 02:20:00|502.87|498.77|502.58|498.48|502.89|498.79|501.76|497.66|209
1630290300000|2021-08-30 02:25:00|502.59|498.49|504.14|500.04|504.27|500.17|502.09|497.99|285
1630290600000|2021-08-30 02:30:00|504.15|500.05|503.42|499.32|504.22|500.12|502.8|498.7|269
1630290900000|2021-08-30 02:35:00|503.36|499.26|503.35|499.25|503.45|499.35|502.39|498.29|224
1630291200000|2021-08-30 02:40:00|503.38|499.28|503.65|499.55|503.65|499.55|502.97|498.87|267
1630291500000|2021-08-30 02:45:00|503.8|499.7|502.1|498|503.82|499.72|501.55|497.45|219
1630291800000|2021-08-30 02:50:00|502.15|498.05|501.1|497|502.85|498.75|500.97|496.87|291
1630292100000|2021-08-30 02:55:00|501.05|496.95|501.5|497.4|502.02|497.92|501.02|496.92|221
1630292400000|2021-08-30 03:00:00|501.45|497.35|501.1|497|501.85|497.75|500.56|496.46|383
1630292700000|2021-08-30 03:05:00|501.16|497.06|502.35|498.25|502.35|498.25|500.94|496.84|318
1630293000000|2021-08-30 03:10:00|502.38|498.28|500.4|496.3|502.39|498.29|500.05|495.95|359
1630293300000|2021-08-30 03:15:00|500.35|496.25|498.13|494.03|500.6|496.5|496.7|492.6|473
1630293600000|2021-08-30 03:20:00|498.15|494.05|497.54|493.44|498.23|494.13|495.76|491.66|636
1630293900000|2021-08-30 03:25:00|497.53|493.43|496.46|492.36|497.73|493.63|495.95|491.85|535
1630294200000|2021-08-30 03:30:00|496.52|492.42|496.92|492.82|497.43|493.33|495.4|491.3|548
1630294500000|2021-08-30 03:35:00|496.93|492.83|497.57|493.47|498.13|494.03|496.55|492.45|460
1630294800000|2021-08-30 03:40:00|497.55|493.45|496.35|492.25|497.57|493.47|495.9|491.8|552
1630295100000|2021-08-30 03:45:00|496.3|492.2|494.7|490.6|496.46|492.36|494|489.9|531
1630295400000|2021-08-30 03:50:00|494.71|490.61|495.11|491.01|495.81|491.71|493.64|489.54|552
1630295700000|2021-08-30 03:55:00|495.2|491.1|495.02|490.92|496.31|492.21|494.33|490.23|416
1630296000000|2021-08-30 04:00:00|495.03|490.93|494.3|490.2|495.03|490.93|493.4|489.3|459
1630296300000|2021-08-30 04:05:00|494.47|490.37|497.19|493.09|497.23|493.13|494.3|490.2|562
1630296600000|2021-08-30 04:10:00|497.18|493.08|496.33|492.23|497.73|493.63|496.25|492.15|511
1630296900000|2021-08-30 04:15:00|496.34|492.24|496.4|492.3|496.82|492.72|495.14|491.04|542
1630297200000|2021-08-30 04:20:00|496.2|492.1|494.7|490.6|496.4|492.3|494.05|489.95|378
1630297500000|2021-08-30 04:25:00|494.67|490.57|494.3|490.2|494.68|490.58|493.73|489.63|366
1630297800000|2021-08-30 04:30:00|494.29|490.19|493.48|489.38|494.29|490.19|493|488.9|440
1630298100000|2021-08-30 04:35:00|493.5|489.4|494.4|490.3|494.72|490.62|493.2|489.1|444
1630298400000|2021-08-30 04:40:00|494.65|490.55|493.52|489.42|494.65|490.55|493.44|489.34|227
1630298700000|2021-08-30 04:45:00|493.6|489.5|495.76|491.66|496.06|491.96|492.99|488.89|606
1630299000000|2021-08-30 04:50:00|495.82|491.72|494.88|490.78|495.99|491.89|493.7|489.6|508
1630299300000|2021-08-30 04:55:00|494.95|490.85|494.24|490.14|494.99|490.89|493.65|489.55|409
1630299600000|2021-08-30 05:00:00|494.22|490.12|494.4|490.3|494.4|490.3|492.37|488.27|488
1630299900000|2021-08-30 05:05:00|494.41|490.31|494.74|490.64|495.45|491.35|494.07|489.97|393
1630300200000|2021-08-30 05:10:00|494.69|490.59|495.97|491.87|496.19|492.09|494.19|490.09|500
1630300500000|2021-08-30 05:15:00|496.03|491.93|495.83|491.73|496.25|492.15|495.27|491.17|498
1630300800000|2021-08-30 05:20:00|495.85|491.75|495.91|491.81|496.5|492.4|495.58|491.48|278
1630301100000|2021-08-30 05:25:00|495.86|491.76|494.86|490.76|495.87|491.77|494.5|490.4|295
1630301400000|2021-08-30 05:30:00|494.67|490.57|495.38|491.28|495.38|491.28|494.43|490.33|268
1630301700000|2021-08-30 05:35:00|495.4|491.3|496.1|492|496.31|492.21|494.65|490.55|256
1630302000000|2021-08-30 05:40:00|496.2|492.1|495.65|491.55|496.35|492.25|495.2|491.1|373
1630302300000|2021-08-30 05:45:00|495.7|491.6|495.28|491.18|496.28|492.18|495.15|491.05|331
1630302600000|2021-08-30 05:50:00|495.31|491.21|495.65|491.55|496.05|491.95|495.15|491.05|233
1630302900000|2021-08-30 05:55:00|495.64|491.54|496.28|492.18|496.35|492.25|495.25|491.15|303
1630303200000|2021-08-30 06:00:00|496.16|492.06|494.16|490.06|496.3|492.2|494.1|490|238
1630303500000|2021-08-30 06:05:00|494.17|490.07|495.1|491|495.5|491.4|494.15|490.05|443
1630303800000|2021-08-30 06:10:00|495.13|491.03|494.54|490.44|495.72|491.62|494.25|490.15|366
1630304100000|2021-08-30 06:15:00|494.53|490.43|495.73|491.63|495.8|491.7|493.72|489.62|326
1630304400000|2021-08-30 06:20:00|495.72|491.62|494.83|490.73|495.87|491.77|494.7|490.6|352
1630304700000|2021-08-30 06:25:00|494.84|490.74|493.75|489.65|495.29|491.19|493.75|489.65|363
1630305000000|2021-08-30 06:30:00|493.7|489.6|492.98|488.88|494.06|489.96|492.87|488.77|311
1630305300000|2021-08-30 06:35:00|492.94|488.84|497.65|493.55|497.65|493.55|491.9|487.8|640
1630305600000|2021-08-30 06:40:00|497.55|493.45|494.04|489.94|497.55|493.45|494|489.9|563
1630305900000|2021-08-30 06:45:00|494.07|489.97|496.85|492.75|496.85|492.75|493.35|489.25|506
1630306200000|2021-08-30 06:50:00|496.8|492.7|496.42|492.32|496.95|492.85|495.83|491.73|449
1630306500000|2021-08-30 06:55:00|496.41|492.31|494.85|490.75|496.52|492.42|494.85|490.75|317
1630306800000|2021-08-30 07:00:00|494.95|490.85|494.05|489.95|494.95|490.85|494|489.9|214
1630307100000|2021-08-30 07:05:00|494|489.9|493.62|489.52|494.7|490.6|493.4|489.3|368
1630307400000|2021-08-30 07:10:00|493.59|489.49|494.15|490.05|494.55|490.45|493.37|489.27|504
1630307700000|2021-08-30 07:15:00|494.2|490.1|494.6|490.5|495.25|491.15|492.97|488.87|447
1630308000000|2021-08-30 07:20:00|494.55|490.45|495.75|491.65|496.5|492.4|494.28|490.18|446
1630308300000|2021-08-30 07:25:00|495.85|491.75|496.4|492.3|496.8|492.7|495.25|491.15|407
1630308600000|2021-08-30 07:30:00|496.35|492.25|496.07|491.97|496.46|492.36|495.55|491.45|284
1630308900000|2021-08-30 07:35:00|496.06|491.96|495.81|491.71|496.1|492|495.15|491.05|161
1630309200000|2021-08-30 07:40:00|495.85|491.75|495.02|490.92|496.56|492.46|494.7|490.6|296
1630309500000|2021-08-30 07:45:00|495.05|490.95|496.49|492.39|496.67|492.57|494.7|490.6|324
1630309800000|2021-08-30 07:50:00|496.85|492.75|496.77|492.67|497.09|492.99|495.93|491.83|355
1630310100000|2021-08-30 07:55:00|496.74|492.64|496.31|492.21|496.81|492.71|495.4|491.3|392
1630310400000|2021-08-30 08:00:00|496.29|492.19|495.74|491.64|496.95|492.85|495.5|491.4|391
1630310700000|2021-08-30 08:05:00|495.76|491.66|495.65|491.55|495.84|491.74|495.35|491.25|192
1630311000000|2021-08-30 08:10:00|495.68|491.58|494.9|490.8|495.69|491.59|494.6|490.5|113
1630311300000|2021-08-30 08:15:00|494.5|490.4|495.15|491.05|495.23|491.13|494.35|490.25|164
1630311600000|2021-08-30 08:20:00|495.14|491.04|496.24|492.14|496.26|492.16|494.9|490.8|230
1630311900000|2021-08-30 08:25:00|496.25|492.15|496.65|492.55|496.95|492.85|496.07|491.97|378
1630312200000|2021-08-30 08:30:00|496.6|492.5|496.7|492.6|496.7|492.6|495.7|491.6|268
1630312500000|2021-08-30 08:35:00|496.66|492.56|497.4|493.3|497.5|493.4|496.57|492.47|326
1630312800000|2021-08-30 08:40:00|497.45|493.35|498.45|494.35|498.45|494.35|497.35|493.25|416
1630313100000|2021-08-30 08:45:00|498.3|494.2|499|494.9|499.35|495.25|498.3|494.2|316
1630313400000|2021-08-30 08:50:00|498.99|494.89|498.15|494.05|498.99|494.89|497.95|493.85|272
1630313700000|2021-08-30 08:55:00|498.16|494.06|497.59|493.49|498.16|494.06|497.23|493.13|234
1630314000000|2021-08-30 09:00:00|497.56|493.46|496.47|492.37|497.6|493.5|495.85|491.75|196
1630314300000|2021-08-30 09:05:00|496.45|492.35|495.91|491.81|496.52|492.42|495.5|491.4|339
1630314600000|2021-08-30 09:10:00|495.8|491.7|495.6|491.5|496.34|492.24|495.6|491.5|262
1630314900000|2021-08-30 09:15:00|495.65|491.55|497.2|493.1|497.85|493.75|495.6|491.5|302
1630315200000|2021-08-30 09:20:00|497.25|493.15|496.9|492.8|497.25|493.15|496.6|492.5|176
1630315500000|2021-08-30 09:25:00|496.95|492.85|496.65|492.55|497.01|492.91|496.1|492|249
1630315800000|2021-08-30 09:30:00|496.6|492.5|496.08|491.98|497.2|493.1|496|491.9|242
1630316100000|2021-08-30 09:35:00|496.11|492.01|496.52|492.42|496.95|492.85|495.85|491.75|226
1630316400000|2021-08-30 09:40:00|496.45|492.35|496|491.9|496.79|492.69|496|491.9|293
1630316700000|2021-08-30 09:45:00|496.05|491.95|495.65|491.55|496.36|492.26|495.65|491.55|194
1630317000000|2021-08-30 09:50:00|495.75|491.65|495.35|491.25|496.25|492.15|495.2|491.1|266
1630317300000|2021-08-30 09:55:00|495.3|491.2|495.39|491.29|496.02|491.92|495.3|491.2|198
1630317600000|2021-08-30 10:00:00|495.26|491.16|495.31|491.21|495.67|491.57|495.19|491.09|233
1630317900000|2021-08-30 10:05:00|495.26|491.16|495|490.9|495.58|491.48|494.68|490.58|156
1630318200000|2021-08-30 10:10:00|494.95|490.85|495.34|491.24|495.79|491.69|494.85|490.75|320
1630318500000|2021-08-30 10:15:00|495.35|491.25|495.66|491.56|495.91|491.81|494.95|490.85|208
1630318800000|2021-08-30 10:20:00|495.65|491.55|495.77|491.67|495.89|491.79|495.07|490.97|331
1630319100000|2021-08-30 10:25:00|495.76|491.66|495.24|491.14|495.76|491.66|495.1|491|184
1630319400000|2021-08-30 10:30:00|495.25|491.15|495.66|491.56|495.76|491.66|494.6|490.5|274
1630319700000|2021-08-30 10:35:00|495.67|491.57|495.8|491.7|495.86|491.76|495.25|491.15|265
1630320000000|2021-08-30 10:40:00|495.81|491.71|495.6|491.5|495.82|491.72|495.1|491|105
1630320300000|2021-08-30 10:45:00|495.72|491.62|496.8|492.7|496.8|492.7|495.55|491.45|276
1630320600000|2021-08-30 10:50:00|496.75|492.65|496.89|492.79|497.25|493.15|496.7|492.6|271
1630320900000|2021-08-30 10:55:00|496.92|492.82|496.8|492.7|496.96|492.86|496.6|492.5|162
1630321200000|2021-08-30 11:00:00|496.69|492.59|495.79|491.69|496.7|492.6|495.7|491.6|262
1630321500000|2021-08-30 11:05:00|495.83|491.73|495.4|491.3|496|491.9|495.3|491.2|303
1630321800000|2021-08-30 11:10:00|495.5|491.4|494.8|490.7|495.72|491.62|494.8|490.7|330
1630322100000|2021-08-30 11:15:00|494.75|490.65|495.15|491.05|495.27|491.17|494.65|490.55|280
1630322400000|2021-08-30 11:20:00|495.11|491.01|495.1|491|495.4|491.3|494.95|490.85|277
1630322700000|2021-08-30 11:25:00|495.05|490.95|493.17|489.07|495.05|490.95|492.97|488.87|132
1630323000000|2021-08-30 11:30:00|493.18|489.08|491.3|487.2|493.19|489.09|491.29|487.19|345
1630323300000|2021-08-30 11:35:00|491.32|487.22|491.62|487.52|492.22|488.12|491.3|487.2|467
1630323600000|2021-08-30 11:40:00|491.64|487.54|494.36|490.26|494.45|490.35|491.6|487.5|523
1630323900000|2021-08-30 11:45:00|494.45|490.35|493.4|489.3|494.95|490.85|493.4|489.3|362
1630324200000|2021-08-30 11:50:00|493.48|489.38|491.8|487.7|493.49|489.39|491.75|487.65|271
1630324500000|2021-08-30 11:55:00|491.85|487.75|493.1|489|493.49|489.39|491.35|487.25|348
1630324800000|2021-08-30 12:00:00|493.09|488.99|490.92|486.82|493.41|489.31|490.8|486.7|292
1630325100000|2021-08-30 12:05:00|490.93|486.83|489.39|485.29|491.33|487.23|488.7|484.6|417
1630325400000|2021-08-30 12:10:00|489.42|485.32|488.82|484.72|489.69|485.59|488.59|484.49|396
1630325700000|2021-08-30 12:15:00|488.9|484.8|488.3|484.2|489.62|485.52|486.91|482.81|479
1630326000000|2021-08-30 12:20:00|488.25|484.15|486.8|482.7|488.33|484.23|486.4|482.3|465
1630326300000|2021-08-30 12:25:00|486.78|482.68|485.83|481.73|487.53|483.43|485.07|480.97|535
1630326600000|2021-08-30 12:30:00|485.85|481.75|487.7|483.6|487.79|483.69|485.67|481.57|453
1630326900000|2021-08-30 12:35:00|487.72|483.62|485.85|481.75|487.9|483.8|485.65|481.55|411
1630327200000|2021-08-30 12:40:00|485.87|481.77|488.71|484.61|488.84|484.74|485.85|481.75|521
1630327500000|2021-08-30 12:45:00|488.62|484.52|488.25|484.15|489.72|485.62|487.69|483.59|533
1630327800000|2021-08-30 12:50:00|488.3|484.2|488.2|484.1|488.39|484.29|487.2|483.1|358
1630328100000|2021-08-30 12:55:00|488.15|484.05|486.35|482.25|488.2|484.1|486|481.9|346
1630328400000|2021-08-30 13:00:00|486.38|482.28|486.46|482.36|487.4|483.3|485.8|481.7|417
1630328700000|2021-08-30 13:05:00|486.5|482.4|484.85|480.75|486.5|482.4|484.7|480.6|331
1630329000000|2021-08-30 13:10:00|484.9|480.8|483.4|479.3|485.45|481.35|482.18|478.08|531
1630329300000|2021-08-30 13:15:00|483.3|479.2|486.7|482.6|486.87|482.77|482.75|478.65|561
1630329600000|2021-08-30 13:20:00|486.69|482.59|485.67|481.57|487.21|483.11|485.42|481.32|412
1630329900000|2021-08-30 13:25:00|485.68|481.58|484.38|480.28|485.92|481.82|483.99|479.89|377
1630330200000|2021-08-30 13:30:00|484.36|480.26|487.25|483.15|487.33|483.23|483.91|479.81|397
1630330500000|2021-08-30 13:35:00|487.32|483.22|487.75|483.65|488.4|484.3|486.96|482.86|398
1630330800000|2021-08-30 13:40:00|487.74|483.64|487.15|483.05|488.1|484|486.55|482.45|388
1630331100000|2021-08-30 13:45:00|487.2|483.1|487.9|483.8|488.01|483.91|486.73|482.63|419
1630331400000|2021-08-30 13:50:00|487.94|483.84|488.26|484.16|488.81|484.71|487.65|483.55|467
1630331700000|2021-08-30 13:55:00|488.25|484.15|489.9|485.8|489.9|485.8|487.8|483.7|367
1630332000000|2021-08-30 14:00:00|489.83|485.73|491.69|487.59|491.75|487.65|488.63|484.53|514
1630332300000|2021-08-30 14:05:00|491.65|487.55|490.25|486.15|491.72|487.62|490.2|486.1|258
1630332600000|2021-08-30 14:10:00|490.2|486.1|490.05|485.95|490.4|486.3|489.4|485.3|380
1630332900000|2021-08-30 14:15:00|490.04|485.94|489.81|485.71|490.05|485.95|489|484.9|268
1630333200000|2021-08-30 14:20:00|489.82|485.72|490.31|486.21|490.31|486.21|489.4|485.3|270
1630333500000|2021-08-30 14:25:00|490.27|486.17|490.16|486.06|490.33|486.23|489.85|485.75|230
1630333800000|2021-08-30 14:30:00|490.1|486|489.2|485.1|490.16|486.06|488.95|484.85|214
1630334100000|2021-08-30 14:35:00|489.26|485.16|489.72|485.62|489.9|485.8|488.4|484.3|366
1630334400000|2021-08-30 14:40:00|489.8|485.7|488.48|484.38|489.86|485.76|488.3|484.2|426
1630334700000|2021-08-30 14:45:00|488.49|484.39|488.1|484|489.08|484.98|488.05|483.95|281
1630335000000|2021-08-30 14:50:00|488.05|483.95|487.1|483|488.26|484.16|487|482.9|189
1630335300000|2021-08-30 14:55:00|487.2|483.1|487.5|483.4|488.13|484.03|487|482.9|341
1630335600000|2021-08-30 15:00:00|487.51|483.41|488.44|484.34|489.18|485.08|487.1|483|314
1630335900000|2021-08-30 15:05:00|488.45|484.35|489.35|485.25|489.82|485.72|488.45|484.35|337
1630336200000|2021-08-30 15:10:00|489.36|485.26|489.5|485.4|489.83|485.73|488.85|484.75|333
1630336500000|2021-08-30 15:15:00|489.45|485.35|489.7|485.6|490.17|486.07|488.91|484.81|232
1630336800000|2021-08-30 15:20:00|489.8|485.7|488.66|484.56|489.8|485.7|488.64|484.54|301
1630337100000|2021-08-30 15:25:00|488.7|484.6|489.7|485.6|490|485.9|488.65|484.55|295
1630337400000|2021-08-30 15:30:00|489.71|485.61|491.9|487.8|492.13|488.03|489.71|485.61|429
1630337700000|2021-08-30 15:35:00|491.95|487.85|492.84|488.74|493.25|489.15|491.45|487.35|541
1630338000000|2021-08-30 15:40:00|492.82|488.72|491.75|487.65|493.05|488.95|491.65|487.55|165
1630338300000|2021-08-30 15:45:00|491.8|487.7|492.4|488.3|492.9|488.8|491.8|487.7|227
1630338600000|2021-08-30 15:50:00|492.35|488.25|493.19|489.09|493.36|489.26|492.3|488.2|363
1630338900000|2021-08-30 15:55:00|493.21|489.11|493.3|489.2|493.39|489.29|492.98|488.88|241
1630339200000|2021-08-30 16:00:00|493.31|489.21|492.46|488.36|493.5|489.4|492|487.9|406
1630339500000|2021-08-30 16:05:00|492.45|488.35|492.79|488.69|492.98|488.88|492.2|488.1|301
1630339800000|2021-08-30 16:10:00|492.8|488.7|493.43|489.33|493.59|489.49|492.7|488.6|404
1630340100000|2021-08-30 16:15:00|493.35|489.25|492.75|488.65|494.18|490.08|492.75|488.65|377
1630340400000|2021-08-30 16:20:00|492.7|488.6|493.17|489.07|493.2|489.1|492.45|488.35|246
1630340700000|2021-08-30 16:25:00|493.15|489.05|493.46|489.36|493.5|489.4|492.45|488.35|310
1630341000000|2021-08-30 16:30:00|493.42|489.32|493.82|489.72|494.15|490.05|492.95|488.85|353
1630341300000|2021-08-30 16:35:00|493.8|489.7|494.25|490.15|494.4|490.3|493.44|489.34|511
1630341600000|2021-08-30 16:40:00|494.18|490.08|495.1|491|495.1|491|494.04|489.94|386
1630341900000|2021-08-30 16:45:00|494.97|490.87|495.29|491.19|495.53|491.43|494.65|490.55|353
1630342200000|2021-08-30 16:50:00|495.3|491.2|495.7|491.6|495.7|491.6|495|490.9|461
1630342500000|2021-08-30 16:55:00|495.8|491.7|495.98|491.88|496.1|492|495.5|491.4|374
1630342800000|2021-08-30 17:00:00|496.01|491.91|496|491.9|496.4|492.3|495.6|491.5|415
1630343100000|2021-08-30 17:05:00|496.05|491.95|496.45|492.35|497.14|493.04|495.95|491.85|401
1630343400000|2021-08-30 17:10:00|496.5|492.4|496.5|492.4|496.68|492.58|495.98|491.88|102
1630343700000|2021-08-30 17:15:00|496.51|492.41|497.58|493.48|497.7|493.6|496.51|492.41|417
1630344000000|2021-08-30 17:20:00|497.59|493.49|497.11|493.01|497.73|493.63|496.9|492.8|152
1630344300000|2021-08-30 17:25:00|497.05|492.95|497|492.9|497.46|493.36|496.8|492.7|184
1630344600000|2021-08-30 17:30:00|496.9|492.8|497.38|493.28|497.8|493.7|496.86|492.76|240
1630344900000|2021-08-30 17:35:00|497.39|493.29|497.27|493.17|497.85|493.75|497.2|493.1|268
1630345200000|2021-08-30 17:40:00|497.2|493.1|497.55|493.45|497.78|493.68|497.06|492.96|218
1630345500000|2021-08-30 17:45:00|497.64|493.54|497.63|493.53|498|493.9|497.1|493|368
1630345800000|2021-08-30 17:50:00|497.66|493.56|498.7|494.6|498.72|494.62|497.62|493.52|273
1630346100000|2021-08-30 17:55:00|498.65|494.55|499.05|494.95|499.55|495.45|498.55|494.45|364
1630346400000|2021-08-30 18:00:00|499.06|494.96|499.55|495.45|500.43|496.33|499|494.9|438
1630346700000|2021-08-30 18:05:00|499.47|495.37|498.67|494.57|499.51|495.41|498.65|494.55|307
1630347000000|2021-08-30 18:10:00|498.65|494.55|498.25|494.15|498.76|494.66|497.55|493.45|315
1630347300000|2021-08-30 18:15:00|498.24|494.14|497.59|493.49|498.79|494.69|497.57|493.47|310
1630347600000|2021-08-30 18:20:00|497.58|493.48|497.45|493.35|497.95|493.85|496.87|492.77|414
1630347900000|2021-08-30 18:25:00|497.47|493.37|498.15|494.05|498.29|494.19|497.35|493.25|367
1630348200000|2021-08-30 18:30:00|498.18|494.08|498.2|494.1|498.96|494.86|498.1|494|289
1630348500000|2021-08-30 18:35:00|498.25|494.15|499.01|494.91|499.11|495.01|498.2|494.1|333
1630348800000|2021-08-30 18:40:00|498.86|494.76|499.03|494.93|499.6|495.5|498.7|494.6|357
1630349100000|2021-08-30 18:45:00|499.05|494.95|500.12|496.02|500.74|496.64|498.95|494.85|481
1630349400000|2021-08-30 18:50:00|500.13|496.03|500.5|496.4|500.51|496.41|499.95|495.85|508
1630349700000|2021-08-30 18:55:00|500.55|496.45|500.5|496.4|500.72|496.62|500.29|496.19|478
1630350000000|2021-08-30 19:00:00|500.49|496.39|501.6|497.5|501.79|497.69|500.45|496.35|389
1630350300000|2021-08-30 19:05:00|501.59|497.49|502.6|498.5|503.41|499.31|500.7|496.6|559
1630350600000|2021-08-30 19:10:00|502.55|498.45|503.27|499.17|503.7|499.6|502.55|498.45|391
1630350900000|2021-08-30 19:15:00|503.39|499.29|502.05|497.95|503.45|499.35|501.25|497.15|511
1630351200000|2021-08-30 19:20:00|502.01|497.91|502.04|497.94|502.73|498.63|501.9|497.8|368
1630351500000|2021-08-30 19:25:00|501.95|497.85|501.87|497.77|502.29|498.19|501.54|497.44|278
1630351800000|2021-08-30 19:30:00|501.88|497.78|502.89|498.79|503.05|498.95|501.88|497.78|284
1630352100000|2021-08-30 19:35:00|503.08|498.98|504.04|499.94|504.12|500.02|502.2|498.1|372
1630352400000|2021-08-30 19:40:00|504.03|499.93|504.79|500.69|504.79|500.69|503.8|499.7|320
1630352700000|2021-08-30 19:45:00|504.8|500.7|504.7|500.6|504.9|500.8|504.2|500.1|201
1630353000000|2021-08-30 19:50:00|504.72|500.62|505.7|501.6|506|501.9|504.7|500.6|289
1630353300000|2021-08-30 19:55:00|505.8|501.7|503.55|499.45|505.9|501.8|503.1|499|409
1630353600000|2021-08-30 20:00:00|503.59|499.49|503.89|499.79|504.46|500.36|503.59|499.49|335
1630353900000|2021-08-30 20:05:00|503.86|499.76|504.46|500.36|504.55|500.45|503.08|498.98|304
1630354200000|2021-08-30 20:10:00|504.47|500.37|505.31|501.21|505.52|501.42|504.36|500.26|280
1630354500000|2021-08-30 20:15:00|505.3|501.2|505|500.9|505.95|501.85|505|500.9|401
1630354800000|2021-08-30 20:20:00|505.05|500.95|504.15|500.05|505.73|501.63|504.1|500|307
1630355100000|2021-08-30 20:25:00|504.2|500.1|504.33|500.23|504.85|500.75|504.13|500.03|392
1630355400000|2021-08-30 20:30:00|504.34|500.24|504.45|500.35|505.03|500.93|504.26|500.16|382
1630355700000|2021-08-30 20:35:00|504.5|500.4|505.01|500.91|505.12|501.02|504.48|500.38|334
1630356000000|2021-08-30 20:40:00|504.95|500.85|505|500.9|505.66|501.56|504.8|500.7|301
1630356300000|2021-08-30 20:45:00|505.01|500.91|504.31|500.21|505.21|501.11|504.3|500.2|263
1630356600000|2021-08-30 20:50:00|504.3|500.2|504.41|500.31|504.85|500.75|504.3|500.2|264
1630356900000|2021-08-30 20:55:00|504.44|500.34|504.35|500.25|504.91|500.81|504.32|500.22|336
1630357200000|2021-08-30 21:00:00|504.34|500.24|504.28|500.18|504.67|500.57|504.28|500.18|344
1630357500000|2021-08-30 21:05:00|504.3|500.2|502.02|497.92|504.44|500.34|501.48|497.38|424
1630357800000|2021-08-30 21:10:00|502.11|498.01|503.18|499.08|503.35|499.25|501.95|497.85|354
1630358100000|2021-08-30 21:15:00|503.19|499.09|502.75|498.65|504.7|500.6|502.75|498.65|313
1630358400000|2021-08-30 21:20:00|502.82|498.72|501.4|497.3|502.82|498.72|501.35|497.25|324
1630358700000|2021-08-30 21:25:00|501.47|497.37|501.31|497.21|501.9|497.8|500.66|496.56|447
1630359000000|2021-08-30 21:30:00|501.38|497.28|502.48|498.38|502.55|498.45|501.3|497.2|216
1630359300000|2021-08-30 21:35:00|502.5|498.4|503.62|499.52|503.64|499.54|502.43|498.33|202
1630359600000|2021-08-30 21:40:00|503.59|499.49|503.6|499.5|504.15|500.05|503.5|499.4|121
1630359900000|2021-08-30 21:45:00|503.59|499.49|503.4|499.3|504.35|500.25|503.4|499.3|277
1630360200000|2021-08-30 21:50:00|503.35|499.25|504.14|500.04|504.5|500.4|503.28|499.18|331
1630360500000|2021-08-30 21:55:00|504.13|500.03|504.01|499.91|504.25|500.15|503.7|499.6|210
1630360800000|2021-08-30 22:00:00|503.98|499.88|504.06|499.96|504.72|500.62|503.85|499.75|320
1630361100000|2021-08-30 22:05:00|504.04|499.94|502.22|498.12|504.04|499.94|502.2|498.1|367
1630361400000|2021-08-30 22:10:00|502.25|498.15|501.7|497.6|503.05|498.95|501.7|497.6|391
1630361700000|2021-08-30 22:15:00|501.75|497.65|501.65|497.55|502.95|498.85|501.65|497.55|311
1630362000000|2021-08-30 22:20:00|501.6|497.5|499.39|495.29|501.97|497.87|499.15|495.05|623
1630362300000|2021-08-30 22:25:00|499.3|495.2|498.36|494.26|499.54|495.44|498.08|493.98|415
1630362600000|2021-08-30 22:30:00|498.35|494.25|498.76|494.66|499.73|495.63|498.16|494.06|355
1630362900000|2021-08-30 22:35:00|498.73|494.63|499.04|494.94|500.1|496|498.4|494.3|560
1630363200000|2021-08-30 22:40:00|499.05|494.95|497.59|493.49|499.05|494.95|497.1|493|532
1630363500000|2021-08-30 22:45:00|497.6|493.5|499.07|494.97|499.1|495|497.2|493.1|460
1630363800000|2021-08-30 22:50:00|499.1|495|498.4|494.3|499.25|495.15|497.35|493.25|488
1630364100000|2021-08-30 22:55:00|498.35|494.25|497.1|493|498.35|494.25|496.3|492.2|551
1630364400000|2021-08-30 23:00:00|497.13|493.03|493.26|489.16|497.13|493.03|493.23|489.13|532
1630364700000|2021-08-30 23:05:00|493.22|489.12|491.2|487.1|494.06|489.96|490.54|486.44|614
1630365000000|2021-08-30 23:10:00|491.15|487.05|491.22|487.12|491.66|487.56|489.6|485.5|470
1630365300000|2021-08-30 23:15:00|491.1|487|489.6|485.5|491.3|487.2|489.4|485.3|369
1630365600000|2021-08-30 23:20:00|489.72|485.62|489.24|485.14|489.72|485.62|489.1|485|303
1630365900000|2021-08-30 23:25:00|489.23|485.13|489.44|485.34|489.44|485.34|487.75|483.65|462
1630366200000|2021-08-30 23:30:00|489.42|485.32|487.72|483.62|489.42|485.32|487.45|483.35|474
1630366500000|2021-08-30 23:35:00|487.77|483.67|490.05|485.95|490.05|485.95|486.27|482.17|609
1630366800000|2021-08-30 23:40:00|490.1|486|486.1|482|490.1|486|486.1|482|459
1630367100000|2021-08-30 23:45:00|486.18|482.08|484.39|480.29|486.27|482.17|482.9|478.8|672
1630367400000|2021-08-30 23:50:00|484.32|480.22|483.66|479.56|485.8|481.7|483.29|479.19|535
1630367700000|2021-08-30 23:55:00|483.68|479.58|484|479.9|484|479.9|482.4|478.3|538
1630368000000|2021-08-31 00:00:00|484.06|479.96|485.55|481.45|485.55|481.45|482.25|478.15|680
1630368300000|2021-08-31 00:05:00|485.5|481.4|486.45|482.35|486.7|482.6|484.9|480.8|476
1630368600000|2021-08-31 00:10:00|486.5|482.4|486.75|482.65|487|482.9|485.4|481.3|416
1630368900000|2021-08-31 00:15:00|486.74|482.64|484|479.9|486.79|482.69|483.65|479.55|483
1630369200000|2021-08-31 00:20:00|483.95|479.85|482.4|478.3|483.95|479.85|481.9|477.8|554
1630369500000|2021-08-31 00:25:00|482.35|478.25|479.25|475.15|482.67|478.57|479.2|475.1|573
1630369800000|2021-08-31 00:30:00|479.32|475.22|480.26|476.16|480.76|476.66|477.9|473.8|611
1630370100000|2021-08-31 00:35:00|480.37|476.27|478.95|474.85|481.35|477.25|478.95|474.85|489
1630370400000|2021-08-31 00:40:00|478.92|474.82|479.85|475.75|480.55|476.45|478.55|474.45|516
1630370700000|2021-08-31 00:45:00|479.8|475.7|483.17|479.07|483.17|479.07|479.25|475.15|507
1630371000000|2021-08-31 00:50:00|483.18|479.08|482.35|478.25|483.5|479.4|482.3|478.2|497
1630371300000|2021-08-31 00:55:00|482.34|478.24|481.9|477.8|482.75|478.65|481.17|477.07|386
1630371600000|2021-08-31 01:00:00|481.95|477.85|482.13|478.03|482.52|478.42|479.39|475.29|572
1630371900000|2021-08-31 01:05:00|482.12|478.02|480.85|476.75|482.45|478.35|479.95|475.85|503
1630372200000|2021-08-31 01:10:00|480.8|476.7|482.35|478.25|482.75|478.65|480.03|475.93|429
1630372500000|2021-08-31 01:15:00|482.3|478.2|482.81|478.71|482.92|478.82|481.01|476.91|391
1630372800000|2021-08-31 01:20:00|482.93|478.83|482.75|478.65|483.14|479.04|481.68|477.58|459
1630373100000|2021-08-31 01:25:00|482.74|478.64|482.45|478.35|482.8|478.7|482.13|478.03|328
1630373400000|2021-08-31 01:30:00|482.43|478.33|484.35|480.25|484.46|480.36|482.37|478.27|489
1630373700000|2021-08-31 01:35:00|484.29|480.19|482.15|478.05|484.29|480.19|481.8|477.7|437
1630374000000|2021-08-31 01:40:00|482.16|478.06|482.61|478.51|482.65|478.55|481.65|477.55|445
1630374300000|2021-08-31 01:45:00|482.65|478.55|481.51|477.41|482.65|478.55|480.75|476.65|353
1630374600000|2021-08-31 01:50:00|481.5|477.4|482.91|478.81|482.93|478.83|481.5|477.4|467
1630374900000|2021-08-31 01:55:00|482.9|478.8|481.7|477.6|482.98|478.88|481.27|477.17|442
1630375200000|2021-08-31 02:00:00|481.65|477.55|479.92|475.82|481.65|477.55|479.69|475.59|464
1630375500000|2021-08-31 02:05:00|479.97|475.87|479.36|475.26|481.1|477|479.3|475.2|526
1630375800000|2021-08-31 02:10:00|479.34|475.24|480.02|475.92|480.2|476.1|479.15|475.05|470
1630376100000|2021-08-31 02:15:00|480.05|475.95|480.7|476.6|481.02|476.92|479.71|475.61|424
1630376400000|2021-08-31 02:20:00|480.75|476.65|482.47|478.37|482.53|478.43|480.7|476.6|269
1630376700000|2021-08-31 02:25:00|482.46|478.36|482.99|478.89|483.54|479.44|482.24|478.14|462
1630377000000|2021-08-31 02:30:00|482.97|478.87|482.02|477.92|482.97|478.87|481.18|477.08|374
1630377300000|2021-08-31 02:35:00|482.07|477.97|482.5|478.4|482.6|478.5|481.21|477.11|418
1630377600000|2021-08-31 02:40:00|482.52|478.42|482|477.9|482.64|478.54|481.4|477.3|370
1630377900000|2021-08-31 02:45:00|481.96|477.86|482.83|478.73|482.83|478.73|481.85|477.75|392
1630378200000|2021-08-31 02:50:00|482.6|478.5|481.91|477.81|482.75|478.65|481.7|477.6|480
1630378500000|2021-08-31 02:55:00|481.92|477.82|483.6|479.5|483.6|479.5|481.52|477.42|333
1630378800000|2021-08-31 03:00:00|483.65|479.55|484.63|480.53|484.95|480.85|483.23|479.13|440
1630379100000|2021-08-31 03:05:00|484.61|480.51|483.48|479.38|484.61|480.51|483.08|478.98|416
1630379400000|2021-08-31 03:10:00|483.46|479.36|485.24|481.14|485.4|481.3|483.36|479.26|413
1630379700000|2021-08-31 03:15:00|485.25|481.15|485|480.9|485.26|481.16|484.25|480.15|463
1630380000000|2021-08-31 03:20:00|485.1|481|486.12|482.02|486.25|482.15|485.08|480.98|362
1630380300000|2021-08-31 03:25:00|486.1|482|486.13|482.03|486.21|482.11|485.35|481.25|454
1630380600000|2021-08-31 03:30:00|486.14|482.04|484.82|480.72|486.22|482.12|484.76|480.66|476
1630380900000|2021-08-31 03:35:00|484.81|480.71|485.21|481.11|485.45|481.35|484.59|480.49|451
1630381200000|2021-08-31 03:40:00|485.2|481.1|485.16|481.06|485.37|481.27|484.7|480.6|418
1630381500000|2021-08-31 03:45:00|485.14|481.04|485.8|481.7|486.49|482.39|485.13|481.03|373
1630381800000|2021-08-31 03:50:00|485.81|481.71|487.6|483.5|487.6|483.5|485.81|481.71|483
1630382100000|2021-08-31 03:55:00|487.57|483.47|487.12|483.02|487.8|483.7|487.05|482.95|255
1630382400000|2021-08-31 04:00:00|487.11|483.01|488.38|484.28|488.44|484.34|486.45|482.35|355
1630382700000|2021-08-31 04:05:00|488.4|484.3|488.61|484.51|488.71|484.61|487.53|483.43|457
1630383000000|2021-08-31 04:10:00|488.58|484.48|489.35|485.25|489.53|485.43|488.2|484.1|458
1630383300000|2021-08-31 04:15:00|489.36|485.26|489.12|485.02|489.67|485.57|489.1|485|359
1630383600000|2021-08-31 04:20:00|489.16|485.06|489.3|485.2|489.9|485.8|489.04|484.94|495
1630383900000|2021-08-31 04:25:00|489.28|485.18|489.2|485.1|489.48|485.38|489.1|485|346
1630384200000|2021-08-31 04:30:00|489.21|485.11|489.91|485.81|490.15|486.05|488.98|484.88|299
1630384500000|2021-08-31 04:35:00|489.9|485.8|490.37|486.27|491.55|487.45|489.89|485.79|289
1630384800000|2021-08-31 04:40:00|490.36|486.26|489.3|485.2|490.43|486.33|489.22|485.12|404
1630385100000|2021-08-31 04:45:00|489.31|485.21|487.35|483.25|490.1|486|487.35|483.25|379
1630385400000|2021-08-31 04:50:00|487.38|483.28|487.05|482.95|488.4|484.3|486.61|482.51|408
1630385700000|2021-08-31 04:55:00|487.09|482.99|486.6|482.5|488.22|484.12|486.6|482.5|321
1630386000000|2021-08-31 05:00:00|486.62|482.52|487.69|483.59|488.05|483.95|485.7|481.6|357
1630386300000|2021-08-31 05:05:00|487.7|483.6|487.37|483.27|488.46|484.36|487.33|483.23|373
1630386600000|2021-08-31 05:10:00|487.36|483.26|488.03|483.93|489.07|484.97|487.32|483.22|396
1630386900000|2021-08-31 05:15:00|488.02|483.92|487.71|483.61|488.73|484.63|487.5|483.4|323
1630387200000|2021-08-31 05:20:00|487.73|483.63|488.3|484.2|489|484.9|487.73|483.63|362
1630387500000|2021-08-31 05:25:00|488.31|484.21|487.82|483.72|488.31|484.21|487.08|482.98|290
1630387800000|2021-08-31 05:30:00|487.81|483.71|487.94|483.84|488.23|484.13|487.32|483.22|358
1630388100000|2021-08-31 05:35:00|487.92|483.82|486.75|482.65|488.3|484.2|486.7|482.6|351
1630388400000|2021-08-31 05:40:00|486.7|482.6|488.52|484.42|488.65|484.55|486.65|482.55|409
1630388700000|2021-08-31 05:45:00|488.55|484.45|488.36|484.26|488.66|484.56|488.1|484|414
1630389000000|2021-08-31 05:50:00|488.41|484.31|487.4|483.3|488.43|484.33|487.4|483.3|272
1630389300000|2021-08-31 05:55:00|487.45|483.35|487.95|483.85|488.6|484.5|487.4|483.3|308
1630389600000|2021-08-31 06:00:00|487.94|483.84|488.8|484.7|489.05|484.95|487.7|483.6|252
1630389900000|2021-08-31 06:05:00|488.83|484.73|489.88|485.78|490.1|486|488.75|484.65|359
1630390200000|2021-08-31 06:10:00|489.85|485.75|488.63|484.53|490.05|485.95|488.02|483.92|407
1630390500000|2021-08-31 06:15:00|488.64|484.54|486.45|482.35|489.05|484.95|486.34|482.24|422
1630390800000|2021-08-31 06:20:00|486.51|482.41|485.02|480.92|487.16|483.06|484.7|480.6|422
1630391100000|2021-08-31 06:25:00|485|480.9|486.35|482.25|486.9|482.8|484.8|480.7|407
1630391400000|2021-08-31 06:30:00|486.37|482.27|485.75|481.65|487.58|483.48|485.7|481.6|388
1630391700000|2021-08-31 06:35:00|485.8|481.7|485.1|481|487.7|483.6|484.98|480.88|491
1630392000000|2021-08-31 06:40:00|485.09|480.99|486.45|482.35|486.8|482.7|485.01|480.91|388
1630392300000|2021-08-31 06:45:00|486.4|482.3|485.8|481.7|486.5|482.4|485.68|481.58|401
1630392600000|2021-08-31 06:50:00|485.82|481.72|485.97|481.87|487.2|483.1|485.71|481.61|361
1630392900000|2021-08-31 06:55:00|485.95|481.85|485.62|481.52|486.35|482.25|484.9|480.8|410
1630393200000|2021-08-31 07:00:00|485.59|481.49|483.36|479.26|485.76|481.66|482.14|478.04|458
1630393500000|2021-08-31 07:05:00|483.34|479.24|485.83|481.73|486|481.9|482.85|478.75|524
1630393800000|2021-08-31 07:10:00|485.81|481.71|488.55|484.45|488.8|484.7|485.51|481.41|484
1630394100000|2021-08-31 07:15:00|488.53|484.43|487.55|483.45|488.57|484.47|487.05|482.95|468
1630394400000|2021-08-31 07:20:00|487.56|483.46|489.85|485.75|490.36|486.26|487.25|483.15|567
1630394700000|2021-08-31 07:25:00|489.88|485.78|491.01|486.91|491.88|487.78|489.8|485.7|649
1630395000000|2021-08-31 07:30:00|491.03|486.93|491.84|487.74|491.88|487.78|490.44|486.34|635
1630395300000|2021-08-31 07:35:00|491.83|487.73|494.03|489.93|494.05|489.95|491.51|487.41|539
1630395600000|2021-08-31 07:40:00|494.07|489.97|495.36|491.26|495.54|491.44|493.97|489.87|608
1630395900000|2021-08-31 07:45:00|495.3|491.2|498.39|494.29|499.25|495.15|495.28|491.18|645
1630396200000|2021-08-31 07:50:00|498.35|494.25|498.5|494.4|499.14|495.04|497.34|493.24|631
1630396500000|2021-08-31 07:55:00|498.54|494.44|497.99|493.89|498.69|494.59|495.81|491.71|573
1630396800000|2021-08-31 08:00:00|497.94|493.84|497.8|493.7|498.83|494.73|497.24|493.14|650
1630397100000|2021-08-31 08:05:00|497.75|493.65|495.75|491.65|497.85|493.75|495.65|491.55|525
1630397400000|2021-08-31 08:10:00|495.76|491.66|495.94|491.84|496.15|492.05|495.1|491|530
1630397700000|2021-08-31 08:15:00|496|491.9|498.56|494.46|498.7|494.6|495.99|491.89|388
1630398000000|2021-08-31 08:20:00|498.58|494.48|498.62|494.52|499.2|495.1|498.47|494.37|393
1630398300000|2021-08-31 08:25:00|498.63|494.53|500.79|496.69|500.84|496.74|498.6|494.5|367
1630398600000|2021-08-31 08:30:00|500.8|496.7|499.83|495.73|501.01|496.91|499.24|495.14|516
1630398900000|2021-08-31 08:35:00|499.85|495.75|499|494.9|500.37|496.27|498.09|493.99|610
1630399200000|2021-08-31 08:40:00|499.02|494.92|499.14|495.04|499.38|495.28|497.81|493.71|390
1630399500000|2021-08-31 08:45:00|499.12|495.02|497.12|493.02|499.18|495.08|496.72|492.62|540
1630399800000|2021-08-31 08:50:00|497.1|493|498.37|494.27|501.42|497.32|497.02|492.92|659
1630400100000|2021-08-31 08:55:00|498.3|494.2|498.34|494.24|499.1|495|498|493.9|453
1630400400000|2021-08-31 09:00:00|498.35|494.25|499.01|494.91|499.5|495.4|498.35|494.25|330
1630400700000|2021-08-31 09:05:00|499.02|494.92|499.02|494.92|499.64|495.54|498.95|494.85|471
1630401000000|2021-08-31 09:10:00|499.03|494.93|495.85|491.75|499.04|494.94|495.51|491.41|616
1630401300000|2021-08-31 09:15:00|495.84|491.74|493.97|489.87|497.03|492.93|493.85|489.75|502
1630401600000|2021-08-31 09:20:00|493.98|489.88|494.88|490.78|495.32|491.22|493.8|489.7|544
1630401900000|2021-08-31 09:25:00|494.94|490.84|494.9|490.8|496.4|492.3|494.82|490.72|394
1630402200000|2021-08-31 09:30:00|494.85|490.75|495.42|491.32|496.97|492.87|494.85|490.75|551
1630402500000|2021-08-31 09:35:00|495.41|491.31|495.84|491.74|497.04|492.94|495.3|491.2|399
1630402800000|2021-08-31 09:40:00|495.82|491.72|496.5|492.4|497.01|492.91|495.77|491.67|431
1630403100000|2021-08-31 09:45:00|496.51|492.41|496.66|492.56|497.36|493.26|495.9|491.8|406
1630403400000|2021-08-31 09:50:00|496.63|492.53|496.51|492.41|496.82|492.72|495.9|491.8|361
1630403700000|2021-08-31 09:55:00|496.52|492.42|495.16|491.06|496.61|492.51|494.5|490.4|454
1630404000000|2021-08-31 10:00:00|495.15|491.05|493.33|489.23|495.65|491.55|493.33|489.23|549
1630404300000|2021-08-31 10:05:00|493.34|489.24|493.54|489.44|493.92|489.82|492.34|488.24|625
1630404600000|2021-08-31 10:10:00|493.55|489.45|492.8|488.7|493.89|489.79|492.53|488.43|479
1630404900000|2021-08-31 10:15:00|492.81|488.71|492|487.9|493.29|489.19|491.19|487.09|561
1630405200000|2021-08-31 10:20:00|492.01|487.91|493.68|489.58|493.74|489.64|492|487.9|508
1630405500000|2021-08-31 10:25:00|493.66|489.56|493.98|489.88|494.03|489.93|493.29|489.19|391
1630405800000|2021-08-31 10:30:00|493.95|489.85|494.59|490.49|494.83|490.73|493.5|489.4|385
1630406100000|2021-08-31 10:35:00|494.58|490.48|493.41|489.31|494.61|490.51|492.99|488.89|345
1630406400000|2021-08-31 10:40:00|493.4|489.3|496|491.9|496.04|491.94|493.32|489.22|363
1630406700000|2021-08-31 10:45:00|495.95|491.85|497.31|493.21|498.13|494.03|495.93|491.83|588
1630407000000|2021-08-31 10:50:00|497.33|493.23|494.08|489.98|497.4|493.3|494.05|489.95|489
1630407300000|2021-08-31 10:55:00|494.13|490.03|493.92|489.82|494.4|490.3|492.9|488.8|502
1630407600000|2021-08-31 11:00:00|493.9|489.8|494.69|490.59|494.82|490.72|491.9|487.8|562
1630407900000|2021-08-31 11:05:00|494.64|490.54|494.11|490.01|495.55|491.45|493.74|489.64|517
1630408200000|2021-08-31 11:10:00|494.13|490.03|494.09|489.99|494.16|490.06|493.22|489.12|409
1630408500000|2021-08-31 11:15:00|494.07|489.97|495.85|491.75|496.4|492.3|494.05|489.95|547
1630408800000|2021-08-31 11:20:00|495.95|491.85|498.33|494.23|498.75|494.65|495.93|491.83|500
1630409100000|2021-08-31 11:25:00|498.3|494.2|499.56|495.46|499.56|495.46|497.83|493.73|669
1630409400000|2021-08-31 11:30:00|499.63|495.53|504.37|500.27|506.01|501.91|499.46|495.36|640
1630409700000|2021-08-31 11:35:00|504.48|500.38|504.75|500.65|505.1|501|502.86|498.76|797
1630410000000|2021-08-31 11:40:00|504.7|500.6|505.43|501.33|506.35|502.25|504.61|500.51|730
1630410300000|2021-08-31 11:45:00|505.45|501.35|503.36|499.26|505.88|501.78|502.93|498.83|620
1630410600000|2021-08-31 11:50:00|503.38|499.28|504.15|500.05|504.65|500.55|502.22|498.12|605
1630410900000|2021-08-31 11:55:00|504.21|500.11|505|500.9|505.25|501.15|503.19|499.09|496
1630411200000|2021-08-31 12:00:00|505.04|500.94|504.65|500.55|506.51|502.41|504.53|500.43|614
1630411500000|2021-08-31 12:05:00|504.6|500.5|503.97|499.87|504.86|500.76|503.2|499.1|591
1630411800000|2021-08-31 12:10:00|503.9|499.8|506.62|502.52|506.68|502.58|503.9|499.8|539
1630412100000|2021-08-31 12:15:00|506.45|502.35|506.88|502.78|506.99|502.89|505.82|501.72|417
1630412400000|2021-08-31 12:20:00|507.02|502.92|505.56|501.46|507.02|502.92|504.95|500.85|562
1630412700000|2021-08-31 12:25:00|505.64|501.54|502.99|498.89|505.7|501.6|502.85|498.75|517
1630413000000|2021-08-31 12:30:00|503.08|498.98|504.57|500.47|504.71|500.61|502.83|498.73|477
1630413300000|2021-08-31 12:35:00|504.55|500.45|502.67|498.57|504.7|500.6|502.35|498.25|508
1630413600000|2021-08-31 12:40:00|502.7|498.6|501.8|497.7|503.12|499.02|501.8|497.7|491
1630413900000|2021-08-31 12:45:00|501.83|497.73|502.25|498.15|503.45|499.35|501.81|497.71|538
1630414200000|2021-08-31 12:50:00|502.2|498.1|503.63|499.53|503.92|499.82|502.1|498|391
1630414500000|2021-08-31 12:55:00|503.64|499.54|504.13|500.03|504.5|500.4|503.63|499.53|377
1630414800000|2021-08-31 13:00:00|504.14|500.04|505.55|501.45|506.4|502.3|504.13|500.03|501
1630415100000|2021-08-31 13:05:00|505.51|501.41|505.6|501.5|506.09|501.99|504.9|500.8|543
1630415400000|2021-08-31 13:10:00|505.55|501.45|506.32|502.22|506.34|502.24|505.02|500.92|461
1630415700000|2021-08-31 13:15:00|506.25|502.15|506.2|502.1|508.65|504.55|504.17|500.07|678
1630416000000|2021-08-31 13:20:00|506.08|501.98|504.15|500.05|506.09|501.99|503.68|499.58|558
1630416300000|2021-08-31 13:25:00|504.21|500.11|503.74|499.64|505.32|501.22|503.6|499.5|564
1630416600000|2021-08-31 13:30:00|503.71|499.61|502.93|498.83|504.33|500.23|502.89|498.79|480
1630416900000|2021-08-31 13:35:00|502.92|498.82|504.34|500.24|504.47|500.37|502.84|498.74|427
1630417200000|2021-08-31 13:40:00|504.33|500.23|504.41|500.31|505.86|501.76|504.29|500.19|392
1630417500000|2021-08-31 13:45:00|504.43|500.33|505.58|501.48|505.78|501.68|504.34|500.24|470
1630417800000|2021-08-31 13:50:00|505.59|501.49|504.88|500.78|505.9|501.8|504.85|500.75|419
1630418100000|2021-08-31 13:55:00|504.89|500.79|504.88|500.78|505.19|501.09|504.76|500.66|360
1630418400000|2021-08-31 14:00:00|504.91|500.81|506.65|502.55|508.9|504.8|504.9|500.8|756
1630418700000|2021-08-31 14:05:00|506.7|502.6|506.54|502.44|507.55|503.45|506.12|502.02|516
1630419000000|2021-08-31 14:10:00|506.45|502.35|503.36|499.26|506.45|502.35|502.95|498.85|705
1630419300000|2021-08-31 14:15:00|503.3|499.2|500.47|496.37|504.02|499.92|499.9|495.8|785
1630419600000|2021-08-31 14:20:00|500.54|496.44|500.58|496.48|502.17|498.07|500.29|496.19|640
1630419900000|2021-08-31 14:25:00|500.54|496.44|498.28|494.18|500.95|496.85|498.22|494.12|664
1630420200000|2021-08-31 14:30:00|498.3|494.2|499.6|495.5|500.62|496.52|498.1|494|637
1630420500000|2021-08-31 14:35:00|499.55|495.45|499.23|495.13|500.3|496.2|497.7|493.6|663
1630420800000|2021-08-31 14:40:00|499.21|495.11|500.52|496.42|501.6|497.5|499.03|494.93|577
1630421100000|2021-08-31 14:45:00|500.5|496.4|500.51|496.41|501.42|497.32|500.2|496.1|595
1630421400000|2021-08-31 14:50:00|500.54|496.44|497.03|492.93|501.05|496.95|496.6|492.5|629
1630421700000|2021-08-31 14:55:00|497.05|492.95|497.3|493.2|498.85|494.75|496.49|492.39|745
1630422000000|2021-08-31 15:00:00|497.21|493.11|497.59|493.49|499.64|495.54|497.21|493.11|663
1630422300000|2021-08-31 15:05:00|497.55|493.45|498.31|494.21|498.72|494.62|496.42|492.32|662
1630422600000|2021-08-31 15:10:00|498.3|494.2|500.6|496.5|500.78|496.68|498.3|494.2|472
1630422900000|2021-08-31 15:15:00|500.54|496.44|499.62|495.52|501.3|497.2|498.66|494.56|640
1630423200000|2021-08-31 15:20:00|499.66|495.56|499.89|495.79|501.3|497.2|499.48|495.38|579
1630423500000|2021-08-31 15:25:00|499.9|495.8|498.96|494.86|500.2|496.1|498.62|494.52|563
1630423800000|2021-08-31 15:30:00|498.97|494.87|498.65|494.55|500.14|496.04|498.56|494.46|610
1630424100000|2021-08-31 15:35:00|498.64|494.54|498.54|494.44|499.39|495.29|497.24|493.14|608
1630424400000|2021-08-31 15:40:00|498.55|494.45|498.22|494.12|498.55|494.45|497|492.9|549
1630424700000|2021-08-31 15:45:00|498.21|494.11|498.66|494.56|498.84|494.74|497.24|493.14|509
1630425000000|2021-08-31 15:50:00|498.67|494.57|500.4|496.3|500.72|496.62|498.62|494.52|558
1630425300000|2021-08-31 15:55:00|500.42|496.32|503.63|499.53|504.52|500.42|499.92|495.82|644
1630425600000|2021-08-31 16:00:00|503.6|499.5|508.48|504.38|509.79|505.69|503.45|499.35|887
1630425900000|2021-08-31 16:05:00|508.4|504.3|509.81|505.71|510.13|506.03|506.14|502.04|934
1630426200000|2021-08-31 16:10:00|509.85|505.75|510.8|506.7|511.11|507.01|506.71|502.61|800
1630426500000|2021-08-31 16:15:00|510.9|506.8|511.59|507.49|511.98|507.88|508.6|504.5|879
1630426800000|2021-08-31 16:20:00|511.45|507.35|509.48|505.38|511.79|507.69|508.75|504.65|789
1630427100000|2021-08-31 16:25:00|509.49|505.39|508.92|504.82|510.03|505.93|507.9|503.8|733
1630427400000|2021-08-31 16:30:00|508.91|504.81|508.86|504.76|509.86|505.76|508.16|504.06|566
1630427700000|2021-08-31 16:35:00|508.85|504.75|508.82|504.72|509.62|505.52|507|502.9|732
1630428000000|2021-08-31 16:40:00|508.8|504.7|509.63|505.53|509.93|505.83|508.3|504.2|614
1630428300000|2021-08-31 16:45:00|509.62|505.52|508.96|504.86|509.67|505.57|508.27|504.17|510
1630428600000|2021-08-31 16:50:00|509.02|504.92|507.1|503|509.02|504.92|506.57|502.47|552
1630428900000|2021-08-31 16:55:00|507.09|502.99|506.96|502.86|507.6|503.5|506.58|502.48|520
1630429200000|2021-08-31 17:00:00|507.01|502.91|503.65|499.55|508.06|503.96|503.64|499.54|631
1630429500000|2021-08-31 17:05:00|503.69|499.59|504.87|500.77|505.72|501.62|503.69|499.59|552
1630429800000|2021-08-31 17:10:00|504.82|500.72|503.88|499.78|505.89|501.79|503.88|499.78|585
1630430100000|2021-08-31 17:15:00|503.9|499.8|504.83|500.73|505.95|501.85|503.63|499.53|520
1630430400000|2021-08-31 17:20:00|504.77|500.67|502.16|498.06|505|500.9|501.92|497.82|539
1630430700000|2021-08-31 17:25:00|502.15|498.05|502.25|498.15|502.99|498.89|501.98|497.88|574
1630431000000|2021-08-31 17:30:00|502.16|498.06|499.52|495.42|502.7|498.6|499.37|495.27|565
1630431300000|2021-08-31 17:35:00|499.46|495.36|497.63|493.53|500.06|495.96|497.4|493.3|622
1630431600000|2021-08-31 17:40:00|497.66|493.56|499.6|495.5|499.83|495.73|496.14|492.04|749
1630431900000|2021-08-31 17:45:00|499.52|495.42|498.99|494.89|500.35|496.25|498.39|494.29|560
1630432200000|2021-08-31 17:50:00|498.98|494.88|499.22|495.12|499.6|495.5|498.04|493.94|508
1630432500000|2021-08-31 17:55:00|499.25|495.15|500.38|496.28|500.97|496.87|499.22|495.12|567
1630432800000|2021-08-31 18:00:00|500.36|496.26|501.02|496.92|501.86|497.76|500.1|496|463
1630433100000|2021-08-31 18:05:00|500.92|496.82|500.24|496.14|501.2|497.1|499.6|495.5|494
1630433400000|2021-08-31 18:10:00|500.25|496.15|499.38|495.28|500.64|496.54|499.3|495.2|499
1630433700000|2021-08-31 18:15:00|499.35|495.25|499|494.9|499.56|495.46|498.05|493.95|506
1630434000000|2021-08-31 18:20:00|499.01|494.91|499.4|495.3|499.42|495.32|498|493.9|466
1630434300000|2021-08-31 18:25:00|499.54|495.44|500.48|496.38|500.5|496.4|499.07|494.97|494
1630434600000|2021-08-31 18:30:00|500.39|496.29|501.74|497.64|501.86|497.76|500.02|495.92|486
1630434900000|2021-08-31 18:35:00|501.8|497.7|502.81|498.71|502.98|498.88|501.5|497.4|438
1630435200000|2021-08-31 18:40:00|502.8|498.7|503.67|499.57|504|499.9|502.3|498.2|516
1630435500000|2021-08-31 18:45:00|503.68|499.58|503.18|499.08|503.75|499.65|502.5|498.4|469
1630435800000|2021-08-31 18:50:00|503.21|499.11|502.79|498.69|503.7|499.6|502.48|498.38|460
1630436100000|2021-08-31 18:55:00|502.77|498.67|503.75|499.65|504.3|500.2|502.77|498.67|537
1630436400000|2021-08-31 19:00:00|503.85|499.75|505.63|501.53|505.63|501.53|503.5|499.4|500
1630436700000|2021-08-31 19:05:00|505.61|501.51|505.46|501.36|505.9|501.8|504.8|500.7|475
1630437000000|2021-08-31 19:10:00|505.55|501.45|504.97|500.87|505.8|501.7|504.5|500.4|488
1630437300000|2021-08-31 19:15:00|504.95|500.85|505.15|501.05|505.28|501.18|504.59|500.49|422
1630437600000|2021-08-31 19:20:00|505.2|501.1|504.9|500.8|505.52|501.42|504.2|500.1|450
1630437900000|2021-08-31 19:25:00|504.91|500.81|504.22|500.12|504.98|500.88|504|499.9|423
1630438200000|2021-08-31 19:30:00|504.21|500.11|502.9|498.8|504.58|500.48|502.4|498.3|471
1630438500000|2021-08-31 19:35:00|502.88|498.78|503.77|499.67|503.95|499.85|502.7|498.6|348
1630438800000|2021-08-31 19:40:00|503.75|499.65|504.51|500.41|505.39|501.29|503.2|499.1|451
1630439100000|2021-08-31 19:45:00|504.53|500.43|502.83|498.73|504.81|500.71|502.75|498.65|480
1630439400000|2021-08-31 19:50:00|502.88|498.78|502.82|498.72|503.7|499.6|502.3|498.2|479
1630439700000|2021-08-31 19:55:00|502.8|498.7|503.85|499.75|504.61|500.51|502.8|498.7|407
1630440000000|2021-08-31 20:00:00|503.8|499.7|502.07|497.97|503.86|499.76|500.95|496.85|528
1630440300000|2021-08-31 20:05:00|502.08|497.98|503.9|499.8|504.1|500|501.56|497.46|564
1630440600000|2021-08-31 20:10:00|503.92|499.82|503.3|499.2|503.92|499.82|502.36|498.26|465
1630440900000|2021-08-31 20:15:00|503.28|499.18|503.87|499.77|504.3|500.2|502.96|498.86|416
1630441200000|2021-08-31 20:20:00|504|499.9|500.72|496.62|504.16|500.06|500.72|496.62|408
1630441500000|2021-08-31 20:25:00|500.73|496.63|502.19|498.09|502.2|498.1|500.4|496.3|404
1630441800000|2021-08-31 20:30:00|502.22|498.12|502.61|498.51|502.61|498.51|501.4|497.3|387
1630442100000|2021-08-31 20:35:00|502.45|498.35|503.68|499.58|503.98|499.88|502.22|498.12|364
1630442400000|2021-08-31 20:40:00|503.75|499.65|501|496.9|504.33|500.23|501|496.9|469
1630442700000|2021-08-31 20:45:00|501.05|496.95|499.23|495.13|501.27|497.17|499.15|495.05|390
1630443000000|2021-08-31 20:50:00|499.24|495.14|498.02|493.92|499.66|495.56|497.25|493.15|506
1630443300000|2021-08-31 20:55:00|498.03|493.93|499.82|495.72|499.9|495.8|497.75|493.65|460
1630443600000|2021-08-31 21:00:00|499.83|495.73|498.1|494|500.17|496.07|497.89|493.79|460
1630443900000|2021-08-31 21:05:00|498.14|494.04|498.91|494.81|498.96|494.86|497.32|493.22|411
1630444200000|2021-08-31 21:10:00|498.92|494.82|500.49|496.39|500.5|496.4|498.65|494.55|270
1630444500000|2021-08-31 21:15:00|500.48|496.38|501.24|497.14|503.03|498.93|500.48|496.38|485
1630444800000|2021-08-31 21:20:00|501.25|497.15|498.23|494.13|501.62|497.52|498.23|494.13|317
1630445100000|2021-08-31 21:25:00|498.22|494.12|499.8|495.7|499.92|495.82|498.22|494.12|401
1630445400000|2021-08-31 21:30:00|499.81|495.71|500.45|496.35|500.75|496.65|499.72|495.62|221
1630445700000|2021-08-31 21:35:00|500.4|496.3|500.16|496.06|500.4|496.3|499.88|495.78|213
1630446000000|2021-08-31 21:40:00|500.17|496.07|502.1|498|503.04|498.94|500.16|496.06|279
1630446300000|2021-08-31 21:45:00|502.11|498.01|502.65|498.55|503.2|499.1|501.8|497.7|410
1630446600000|2021-08-31 21:50:00|502.61|498.51|502.52|498.42|503.2|499.1|501.95|497.85|442
1630446900000|2021-08-31 21:55:00|502.5|498.4|499.86|495.76|502.61|498.51|499.86|495.76|397
1630447200000|2021-08-31 22:00:00|499.77|495.67|499.64|495.54|500.28|496.18|498.5|494.4|464
1630447500000|2021-08-31 22:05:00|499.62|495.52|499.8|495.7|500.19|496.09|498.66|494.56|475
1630447800000|2021-08-31 22:10:00|499.73|495.63|498.81|494.71|499.92|495.82|498.75|494.65|427
1630448100000|2021-08-31 22:15:00|498.82|494.72|496.95|492.85|499.14|495.04|496.9|492.8|324
1630448400000|2021-08-31 22:20:00|497|492.9|494.31|490.21|497.06|492.96|494.3|490.2|642
1630448700000|2021-08-31 22:25:00|494.37|490.27|494.52|490.42|495.84|491.74|494|489.9|664
1630449000000|2021-08-31 22:30:00|494.49|490.39|494.94|490.84|496.39|492.29|494.23|490.13|609
1630449300000|2021-08-31 22:35:00|494.97|490.87|494.12|490.02|495.33|491.23|493.9|489.8|509
1630449600000|2021-08-31 22:40:00|494.23|490.13|496.12|492.02|496.4|492.3|493.9|489.8|484
1630449900000|2021-08-31 22:45:00|496.13|492.03|498.8|494.7|498.84|494.74|496.1|492|525
1630450200000|2021-08-31 22:50:00|498.73|494.63|499.65|495.55|500.05|495.95|498.4|494.3|424
1630450500000|2021-08-31 22:55:00|499.68|495.58|500.95|496.85|501.3|497.2|499.2|495.1|465
1630450800000|2021-08-31 23:00:00|501|496.9|498.5|494.4|501.08|496.98|498.39|494.29|537
1630451100000|2021-08-31 23:05:00|498.45|494.35|499.62|495.52|500.04|495.94|498.25|494.15|536
1630451400000|2021-08-31 23:10:00|499.7|495.6|500.46|496.36|500.8|496.7|499.69|495.59|448
1630451700000|2021-08-31 23:15:00|500.47|496.37|501.57|497.47|501.63|497.53|499.6|495.5|369
1630452000000|2021-08-31 23:20:00|501.58|497.48|502.28|498.18|502.9|498.8|501.58|497.48|329
1630452300000|2021-08-31 23:25:00|502.27|498.17|504.24|500.14|504.5|500.4|502.27|498.17|453
1630452600000|2021-08-31 23:30:00|504.26|500.16|504.93|500.83|505.2|501.1|504.1|500|532
1630452900000|2021-08-31 23:35:00|504.99|500.89|503.5|499.4|505.12|501.02|503.1|499|331
1630453200000|2021-08-31 23:40:00|503.55|499.45|504.4|500.3|504.5|500.4|502.38|498.28|508
1630453500000|2021-08-31 23:45:00|504.35|500.25|505.28|501.18|505.28|501.18|503.9|499.8|417
1630453800000|2021-08-31 23:50:00|505.29|501.19|506.59|502.49|506.65|502.55|504.85|500.75|404
1630454100000|2021-08-31 23:55:00|506.63|502.53|506|501.9|507|502.9|505.45|501.35|489
1630454400000|2021-09-01 00:00:00|505.95|501.85|504.1|500|505.95|501.85|501.59|497.49|766
1630454700000|2021-09-01 00:05:00|504.18|500.08|506.4|502.3|508.73|504.63|504.1|500|907
1630455000000|2021-09-01 00:10:00|506.35|502.25|501.54|497.44|506.41|502.31|500.95|496.85|758
1630455300000|2021-09-01 00:15:00|501.5|497.4|502.45|498.35|503.73|499.63|501.29|497.19|751
1630455600000|2021-09-01 00:20:00|502.44|498.34|501.3|497.2|503.7|499.6|501.28|497.18|599
1630455900000|2021-09-01 00:25:00|501.27|497.17|504.4|500.3|504.4|500.3|500.4|496.3|651
1630456200000|2021-09-01 00:30:00|504.34|500.24|503.37|499.27|504.34|500.24|502.28|498.18|574
1630456500000|2021-09-01 00:35:00|503.34|499.24|501.32|497.22|503.34|499.24|501.3|497.2|436
1630456800000|2021-09-01 00:40:00|501.31|497.21|500.3|496.2|502.04|497.94|499.8|495.7|517
1630457100000|2021-09-01 00:45:00|500.34|496.24|497.49|493.39|500.34|496.24|497.1|493|583
1630457400000|2021-09-01 00:50:00|497.51|493.41|497.97|493.87|499.07|494.97|496.44|492.34|584
1630457700000|2021-09-01 00:55:00|498.03|493.93|496.39|492.29|498.04|493.94|496.34|492.24|515
1630458000000|2021-09-01 01:00:00|496.5|492.4|496.19|492.09|496.5|492.4|494.07|489.97|650
1630458300000|2021-09-01 01:05:00|496.18|492.08|494.52|490.42|497.16|493.06|494.52|490.42|556
1630458600000|2021-09-01 01:10:00|494.53|490.43|493.65|489.55|494.56|490.46|493.3|489.2|438
1630458900000|2021-09-01 01:15:00|493.73|489.63|494.57|490.47|494.62|490.52|492.7|488.6|441
1630459200000|2021-09-01 01:20:00|494.5|490.4|495|490.9|495.38|491.28|493.9|489.8|466
1630459500000|2021-09-01 01:25:00|495.09|490.99|496.56|492.46|496.77|492.67|494.78|490.68|419
1630459800000|2021-09-01 01:30:00|496.55|492.45|496.14|492.04|497.85|493.75|495.8|491.7|508
1630460100000|2021-09-01 01:35:00|496.2|492.1|494.93|490.83|496.2|492.1|494.36|490.26|420
1630460400000|2021-09-01 01:40:00|494.94|490.84|496.78|492.68|496.9|492.8|494.68|490.58|468
1630460700000|2021-09-01 01:45:00|496.9|492.8|497.35|493.25|497.9|493.8|495.71|491.61|602
1630461000000|2021-09-01 01:50:00|497.32|493.22|498.4|494.3|499.09|494.99|497.15|493.05|517
1630461300000|2021-09-01 01:55:00|498.39|494.29|498.32|494.22|498.65|494.55|497.98|493.88|394
1630461600000|2021-09-01 02:00:00|498.3|494.2|499.27|495.17|499.96|495.86|497.3|493.2|451
1630461900000|2021-09-01 02:05:00|499.25|495.15|498.79|494.69|499.75|495.65|497.98|493.88|420
1630462200000|2021-09-01 02:10:00|498.85|494.75|498.68|494.58|498.9|494.8|497.9|493.8|440
1630462500000|2021-09-01 02:15:00|498.69|494.59|497.64|493.54|498.69|494.59|496.65|492.55|379
1630462800000|2021-09-01 02:20:00|497.6|493.5|499.05|494.95|499.25|495.15|497.6|493.5|350
1630463100000|2021-09-01 02:25:00|499.01|494.91|501.57|497.47|501.7|497.6|498.96|494.86|442
1630463400000|2021-09-01 02:30:00|501.59|497.49|500.64|496.54|502.12|498.02|500.49|496.39|481
1630463700000|2021-09-01 02:35:00|500.63|496.53|504.1|500|504.5|500.4|500.3|496.2|323
1630464000000|2021-09-01 02:40:00|503.95|499.85|503.21|499.11|504.15|500.05|502.71|498.61|441
1630464300000|2021-09-01 02:45:00|503.2|499.1|502.5|498.4|503.55|499.45|502.2|498.1|434
1630464600000|2021-09-01 02:50:00|502.48|498.38|502.2|498.1|503.04|498.94|501.4|497.3|342
1630464900000|2021-09-01 02:55:00|502.25|498.15|501.68|497.58|502.55|498.45|500.8|496.7|404
1630465200000|2021-09-01 03:00:00|501.69|497.59|500.68|496.58|502|497.9|500.06|495.96|432
1630465500000|2021-09-01 03:05:00|500.66|496.56|500.69|496.59|500.83|496.73|499.6|495.5|432
1630465800000|2021-09-01 03:10:00|500.67|496.57|500.9|496.8|500.95|496.85|499.95|495.85|371
1630466100000|2021-09-01 03:15:00|500.95|496.85|500.07|495.97|501.75|497.65|500.01|495.91|413
1630466400000|2021-09-01 03:20:00|500.04|495.94|501.05|496.95|501.05|496.95|499.48|495.38|408
1630466700000|2021-09-01 03:25:00|500.9|496.8|500.23|496.13|501.46|497.36|499.85|495.75|402
1630467000000|2021-09-01 03:30:00|500.21|496.11|499.28|495.18|500.33|496.23|498.85|494.75|361
1630467300000|2021-09-01 03:35:00|499.27|495.17|499.79|495.69|499.79|495.69|498.37|494.27|412
1630467600000|2021-09-01 03:40:00|499.82|495.72|500.59|496.49|500.93|496.83|499.49|495.39|404
1630467900000|2021-09-01 03:45:00|500.6|496.5|501.82|497.72|502.3|498.2|500.5|496.4|446
1630468200000|2021-09-01 03:50:00|501.84|497.74|500.81|496.71|502.14|498.04|500.77|496.67|380
1630468500000|2021-09-01 03:55:00|500.8|496.7|503.07|498.97|503.4|499.3|500.75|496.65|415
1630468800000|2021-09-01 04:00:00|503.01|498.91|501.37|497.27|503.12|499.02|501.21|497.11|395
1630469100000|2021-09-01 04:05:00|501.38|497.28|502.57|498.47|503.11|499.01|501.21|497.11|390
1630469400000|2021-09-01 04:10:00|502.6|498.5|504.45|500.35|504.63|500.53|502.6|498.5|406
1630469700000|2021-09-01 04:15:00|504.5|500.4|504.25|500.15|504.84|500.74|503.87|499.77|474
1630470000000|2021-09-01 04:20:00|504.26|500.16|503.8|499.7|504.96|500.86|503.38|499.28|519
1630470300000|2021-09-01 04:25:00|503.79|499.69|504.5|500.4|504.66|500.56|503.5|499.4|453
1630470600000|2021-09-01 04:30:00|504.48|500.38|503.45|499.35|505.01|500.91|503.27|499.17|413
1630470900000|2021-09-01 04:35:00|503.5|499.4|502.83|498.73|503.77|499.67|501.89|497.79|373
1630471200000|2021-09-01 04:40:00|502.82|498.72|503.32|499.22|503.7|499.6|501.95|497.85|438
1630471500000|2021-09-01 04:45:00|503.31|499.21|503.18|499.08|504.71|500.61|502.85|498.75|361
1630471800000|2021-09-01 04:50:00|503.11|499.01|504.05|499.95|504.27|500.17|503.05|498.95|429
1630472100000|2021-09-01 04:55:00|504.06|499.96|504.8|500.7|504.83|500.73|503.83|499.73|447
1630472400000|2021-09-01 05:00:00|504.77|500.67|503.52|499.42|505.01|500.91|503.41|499.31|400
1630472700000|2021-09-01 05:05:00|503.69|499.59|504.85|500.75|504.9|500.8|503.32|499.22|362
1630473000000|2021-09-01 05:10:00|504.87|500.77|505.4|501.3|505.41|501.31|503.7|499.6|500
1630473300000|2021-09-01 05:15:00|505.29|501.19|506.32|502.22|506.89|502.79|505.29|501.19|554
1630473600000|2021-09-01 05:20:00|506.27|502.17|505.43|501.33|506.29|502.19|505.4|501.3|526
1630473900000|2021-09-01 05:25:00|505.5|501.4|505.6|501.5|505.82|501.72|504.7|500.6|439
1630474200000|2021-09-01 05:30:00|505.61|501.51|506.13|502.03|506.13|502.03|504.77|500.67|449
1630474500000|2021-09-01 05:35:00|506.15|502.05|506.8|502.7|506.97|502.87|505.65|501.55|437
1630474800000|2021-09-01 05:40:00|506.86|502.76|507.71|503.61|507.72|503.62|506.28|502.18|537
1630475100000|2021-09-01 05:45:00|507.66|503.56|507.03|502.93|508.26|504.16|506.62|502.52|517
1630475400000|2021-09-01 05:50:00|507.02|502.92|507.6|503.5|507.95|503.85|507.01|502.91|482
1630475700000|2021-09-01 05:55:00|507.65|503.55|508.33|504.23|508.56|504.46|507.53|503.43|383
1630476000000|2021-09-01 06:00:00|508.35|504.25|508.14|504.04|508.73|504.63|507.12|503.02|516
1630476300000|2021-09-01 06:05:00|508|503.9|507.57|503.47|508.2|504.1|507.38|503.28|396
1630476600000|2021-09-01 06:10:00|507.67|503.57|508.67|504.57|508.84|504.74|507.5|503.4|529
1630476900000|2021-09-01 06:15:00|508.65|504.55|507.21|503.11|508.8|504.7|507.16|503.06|452
1630477200000|2021-09-01 06:20:00|507.22|503.12|507.17|503.07|507.62|503.52|506.79|502.69|411
1630477500000|2021-09-01 06:25:00|507.15|503.05|506.58|502.48|507.4|503.3|506.3|502.2|361
1630477800000|2021-09-01 06:30:00|506.56|502.46|505.59|501.49|506.97|502.87|505.15|501.05|477
1630478100000|2021-09-01 06:35:00|505.52|501.42|505.2|501.1|505.69|501.59|504.72|500.62|387
1630478400000|2021-09-01 06:40:00|505.17|501.07|505.23|501.13|505.68|501.58|504.76|500.66|381
1630478700000|2021-09-01 06:45:00|505.22|501.12|506.53|502.43|506.89|502.79|505.16|501.06|486
1630479000000|2021-09-01 06:50:00|506.49|502.39|506.18|502.08|506.64|502.54|505.4|501.3|377
1630479300000|2021-09-01 06:55:00|506.16|502.06|505.29|501.19|506.45|502.35|505.12|501.02|361
1630479600000|2021-09-01 07:00:00|505.32|501.22|505.76|501.66|506.5|502.4|505.1|501|414
1630479900000|2021-09-01 07:05:00|505.75|501.65|505.24|501.14|505.8|501.7|504.92|500.82|348
1630480200000|2021-09-01 07:10:00|505.27|501.17|505.62|501.52|505.83|501.73|504.74|500.64|355
1630480500000|2021-09-01 07:15:00|505.6|501.5|505.04|500.94|505.93|501.83|504.8|500.7|392
1630480800000|2021-09-01 07:20:00|504.95|500.85|505.07|500.97|505.55|501.45|504.9|500.8|333
1630481100000|2021-09-01 07:25:00|505.09|500.99|503.39|499.29|505.89|501.79|503.2|499.1|503
1630481400000|2021-09-01 07:30:00|503.3|499.2|502.36|498.26|503.35|499.25|502.28|498.18|415
1630481700000|2021-09-01 07:35:00|502.3|498.2|502.73|498.63|503.42|499.32|502.3|498.2|349
1630482000000|2021-09-01 07:40:00|502.68|498.58|502.93|498.83|504.22|500.12|502.3|498.2|427
1630482300000|2021-09-01 07:45:00|502.91|498.81|502.35|498.25|502.91|498.81|501.9|497.8|392
1630482600000|2021-09-01 07:50:00|502.27|498.17|502.15|498.05|502.55|498.45|502.03|497.93|383
1630482900000|2021-09-01 07:55:00|502.18|498.08|502.65|498.55|503.35|499.25|501.95|497.85|401
1630483200000|2021-09-01 08:00:00|502.6|498.5|502.67|498.57|503.58|499.48|502.59|498.49|437
1630483500000|2021-09-01 08:05:00|502.66|498.56|505.1|501|505.14|501.04|502.5|498.4|556
1630483800000|2021-09-01 08:10:00|504.85|500.75|504.96|500.86|505.41|501.31|504.69|500.59|489
1630484100000|2021-09-01 08:15:00|505.03|500.93|506.4|502.3|506.43|502.33|504.92|500.82|495
1630484400000|2021-09-01 08:20:00|506.41|502.31|504.97|500.87|506.55|502.45|504.9|500.8|462
1630484700000|2021-09-01 08:25:00|504.96|500.86|504.65|500.55|505.4|501.3|504.57|500.47|309
1630485000000|2021-09-01 08:30:00|504.69|500.59|504.1|500|506.01|501.91|504.06|499.96|507
1630485300000|2021-09-01 08:35:00|504.05|499.95|504.13|500.03|505|500.9|503.98|499.88|262
1630485600000|2021-09-01 08:40:00|504.02|499.92|502.41|498.31|504.02|499.92|502.25|498.15|346
1630485900000|2021-09-01 08:45:00|502.38|498.28|502.97|498.87|503.37|499.27|502.17|498.07|478
1630486200000|2021-09-01 08:50:00|503|498.9|503.97|499.87|504|499.9|502.52|498.42|408
1630486500000|2021-09-01 08:55:00|503.96|499.86|504.66|500.56|504.85|500.75|503.58|499.48|334
1630486800000|2021-09-01 09:00:00|504.73|500.63|505.32|501.22|505.45|501.35|504.65|500.55|410
1630487100000|2021-09-01 09:05:00|505.31|501.21|505.9|501.8|505.9|501.8|504.6|500.5|395
1630487400000|2021-09-01 09:10:00|505.85|501.75|508.35|504.25|509.35|505.25|505.85|501.75|641
1630487700000|2021-09-01 09:15:00|508.34|504.24|509.1|505|510.26|506.16|507.92|503.82|588
1630488000000|2021-09-01 09:20:00|509.08|504.98|509.5|505.4|509.77|505.67|509.05|504.95|487
1630488300000|2021-09-01 09:25:00|509.45|505.35|510.4|506.3|510.55|506.45|509.25|505.15|510
1630488600000|2021-09-01 09:30:00|510.45|506.35|509.63|505.53|511.15|507.05|509.38|505.28|523
1630488900000|2021-09-01 09:35:00|509.5|505.4|509.7|505.6|510.41|506.31|509.4|505.3|502
1630489200000|2021-09-01 09:40:00|509.73|505.63|509.7|505.6|510.61|506.51|509.25|505.15|463
1630489500000|2021-09-01 09:45:00|509.6|505.5|508.71|504.61|509.8|505.7|508.4|504.3|467
1630489800000|2021-09-01 09:50:00|508.7|504.6|509.52|505.42|509.64|505.54|508.5|504.4|378
1630490100000|2021-09-01 09:55:00|509.5|505.4|509.9|505.8|510|505.9|509.3|505.2|404
1630490400000|2021-09-01 10:00:00|509.94|505.84|512.9|508.8|512.91|508.81|509.1|505|609
1630490700000|2021-09-01 10:05:00|513|508.9|514.96|510.86|518.7|514.6|512.85|508.75|774
1630491000000|2021-09-01 10:10:00|514.95|510.85|513.87|509.77|514.96|510.86|512.84|508.74|647
1630491300000|2021-09-01 10:15:00|513.9|509.8|513.6|509.5|514|509.9|512.7|508.6|573
1630491600000|2021-09-01 10:20:00|513.58|509.48|513.46|509.36|514|509.9|513.28|509.18|479
1630491900000|2021-09-01 10:25:00|513.47|509.37|515.12|511.02|515.62|511.52|513.3|509.2|497
1630492200000|2021-09-01 10:30:00|515.15|511.05|516.84|512.74|516.86|512.76|515.02|510.92|479
1630492500000|2021-09-01 10:35:00|516.9|512.8|515.58|511.48|516.9|512.8|515.45|511.35|488
1630492800000|2021-09-01 10:40:00|515.57|511.47|515|510.9|516.03|511.93|514.88|510.78|419
1630493100000|2021-09-01 10:45:00|515.01|510.91|512.33|508.23|515.06|510.96|511.5|507.4|563
1630493400000|2021-09-01 10:50:00|512.34|508.24|511.25|507.15|512.34|508.24|510.3|506.2|467
1630493700000|2021-09-01 10:55:00|511.21|507.11|511.3|507.2|512|507.9|510.89|506.79|365
1630494000000|2021-09-01 11:00:00|511.31|507.21|512.35|508.25|513.01|508.91|511.3|507.2|422
1630494300000|2021-09-01 11:05:00|512.4|508.3|513.08|508.98|513.56|509.46|512.04|507.94|390
1630494600000|2021-09-01 11:10:00|513.1|509|512.45|508.35|513.35|509.25|512.41|508.31|394
1630494900000|2021-09-01 11:15:00|512.35|508.25|515.11|511.01|515.41|511.31|512.35|508.25|448
1630495200000|2021-09-01 11:20:00|515.15|511.05|513.67|509.57|515.21|511.11|513.48|509.38|429
1630495500000|2021-09-01 11:25:00|513.68|509.58|513.53|509.43|513.72|509.62|513.27|509.17|413
1630495800000|2021-09-01 11:30:00|513.56|509.46|512.34|508.24|513.64|509.54|511.7|507.6|444
1630496100000|2021-09-01 11:35:00|512.4|508.3|513.21|509.11|513.7|509.6|512.12|508.02|388
1630496400000|2021-09-01 11:40:00|513.2|509.1|513.58|509.48|514.6|510.5|512.65|508.55|434
1630496700000|2021-09-01 11:45:00|513.56|509.46|514.2|510.1|514.55|510.45|513.48|509.38|412
1630497000000|2021-09-01 11:50:00|514.12|510.02|514.23|510.13|514.6|510.5|513.85|509.75|365
1630497300000|2021-09-01 11:55:00|514.2|510.1|514|509.9|514.5|510.4|513.4|509.3|382
1630497600000|2021-09-01 12:00:00|514.02|509.92|515.19|511.09|515.98|511.88|513.8|509.7|448
1630497900000|2021-09-01 12:05:00|515.11|511.01|511.53|507.43|515.11|511.01|511.11|507.01|507
1630498200000|2021-09-01 12:10:00|511.45|507.35|515.73|511.63|517.54|513.44|511.3|507.2|618
1630498500000|2021-09-01 12:15:00|515.74|511.64|516.37|512.27|517.44|513.34|515.74|511.64|547
1630498800000|2021-09-01 12:20:00|516.36|512.26|517.05|512.95|517.05|512.95|515.64|511.54|383
1630499100000|2021-09-01 12:25:00|517.02|512.92|518.2|514.1|518.98|514.88|516.3|512.2|396
1630499400000|2021-09-01 12:30:00|518.1|514|516.8|512.7|518.41|514.31|516.02|511.92|319
1630499700000|2021-09-01 12:35:00|516.7|512.6|515.74|511.64|517.14|513.04|515.7|511.6|288
1630500000000|2021-09-01 12:40:00|515.72|511.62|515.15|511.05|515.9|511.8|515.05|510.95|304
1630500300000|2021-09-01 12:45:00|515.25|511.15|514.94|510.84|515.97|511.87|514.8|510.7|239
1630500600000|2021-09-01 12:50:00|514.87|510.77|515.5|511.4|515.72|511.62|514.56|510.46|361
1630500900000|2021-09-01 12:55:00|515.59|511.49|513.94|509.84|516.28|512.18|513.78|509.68|393
1630501200000|2021-09-01 13:00:00|514|509.9|513.32|509.22|515.64|511.54|513.25|509.15|563
1630501500000|2021-09-01 13:05:00|513.31|509.21|513.49|509.39|514.31|510.21|512.52|508.42|454
1630501800000|2021-09-01 13:10:00|513.55|509.45|511.7|507.6|513.79|509.69|511.51|507.41|439
1630502100000|2021-09-01 13:15:00|511.61|507.51|510.77|506.67|512.8|508.7|510.77|506.67|438
1630502400000|2021-09-01 13:20:00|510.75|506.65|510.1|506|511.07|506.97|509.44|505.34|654
1630502700000|2021-09-01 13:25:00|510.04|505.94|510.3|506.2|511.14|507.04|509.75|505.65|429
1630503000000|2021-09-01 13:30:00|510.29|506.19|511.7|507.6|512.22|508.12|510.28|506.18|411
1630503300000|2021-09-01 13:35:00|511.63|507.53|513|508.9|513|508.9|511.62|507.52|400
1630503600000|2021-09-01 13:40:00|512.93|508.83|511.1|507|512.97|508.87|511.09|506.99|344
1630503900000|2021-09-01 13:45:00|511.11|507.01|511.62|507.52|512.4|508.3|511|506.9|443
1630504200000|2021-09-01 13:50:00|511.61|507.51|512|507.9|512.2|508.1|511.5|507.4|377
1630504500000|2021-09-01 13:55:00|511.98|507.88|510.66|506.56|512.05|507.95|510.2|506.1|408
1630504800000|2021-09-01 14:00:00|510.64|506.54|511.42|507.32|512.12|508.02|510.63|506.53|412
1630505100000|2021-09-01 14:05:00|511.4|507.3|510.75|506.65|511.78|507.68|510.48|506.38|358
1630505400000|2021-09-01 14:10:00|510.7|506.6|512.26|508.16|513.24|509.14|510.5|506.4|456
1630505700000|2021-09-01 14:15:00|512.28|508.18|514.55|510.45|514.67|510.57|512.1|508|470
1630506000000|2021-09-01 14:20:00|514.47|510.37|515.01|510.91|515.1|511|514|509.9|435
1630506300000|2021-09-01 14:25:00|515.05|510.95|516.35|512.25|516.9|512.8|514.9|510.8|487
1630506600000|2021-09-01 14:30:00|516.45|512.35|514.58|510.48|517.19|513.09|514.44|510.34|523
1630506900000|2021-09-01 14:35:00|514.56|510.46|513.19|509.09|514.86|510.76|512.4|508.3|666
1630507200000|2021-09-01 14:40:00|513.21|509.11|512.52|508.42|513.22|509.12|512.25|508.15|578
1630507500000|2021-09-01 14:45:00|512.51|508.41|511.9|507.8|512.64|508.54|511.2|507.1|516
1630507800000|2021-09-01 14:50:00|511.95|507.85|511.9|507.8|512.1|508|510.76|506.66|578
1630508100000|2021-09-01 14:55:00|511.78|507.68|510.65|506.55|512.57|508.47|510.58|506.48|426
1630508400000|2021-09-01 15:00:00|510.7|506.6|511.71|507.61|512.01|507.91|510.65|506.55|319
1630508700000|2021-09-01 15:05:00|511.66|507.56|512.97|508.87|512.99|508.89|511.6|507.5|292
1630509000000|2021-09-01 15:10:00|512.99|508.89|512.99|508.89|513.3|509.2|512.2|508.1|365
1630509300000|2021-09-01 15:15:00|512.84|508.74|514.59|510.49|514.64|510.54|512.7|508.6|380
1630509600000|2021-09-01 15:20:00|514.5|510.4|514.5|510.4|515.1|511|514|509.9|355
1630509900000|2021-09-01 15:25:00|514.61|510.51|514.16|510.06|514.69|510.59|513.8|509.7|357
1630510200000|2021-09-01 15:30:00|514.1|510|513.15|509.05|514.32|510.22|513.1|509|449
1630510500000|2021-09-01 15:35:00|513.17|509.07|512.55|508.45|513.17|509.07|512.35|508.25|484
1630510800000|2021-09-01 15:40:00|512.54|508.44|513.11|509.01|514.19|510.09|512.4|508.3|542
1630511100000|2021-09-01 15:45:00|513.1|509|514.11|510.01|514.3|510.2|512.99|508.89|405
1630511400000|2021-09-01 15:50:00|514.12|510.02|514.05|509.95|514.67|510.57|513.84|509.74|389
1630511700000|2021-09-01 15:55:00|514.1|510|514.75|510.65|514.89|510.79|513.25|509.15|393
1630512000000|2021-09-01 16:00:00|514.8|510.7|516.12|512.02|516.32|512.22|514.75|510.65|495
1630512300000|2021-09-01 16:05:00|516.19|512.09|518.33|514.23|518.37|514.27|515.7|511.6|482
1630512600000|2021-09-01 16:10:00|518.28|514.18|516.71|512.61|518.94|514.84|516.13|512.03|570
1630512900000|2021-09-01 16:15:00|516.6|512.5|516.16|512.06|518.54|514.44|516.03|511.93|561
1630513200000|2021-09-01 16:20:00|516.12|512.02|514.42|510.32|516.6|512.5|513.69|509.59|632
1630513500000|2021-09-01 16:25:00|514.46|510.36|515.81|511.71|515.88|511.78|514.15|510.05|527
1630513800000|2021-09-01 16:30:00|515.8|511.7|519.6|515.5|521.75|517.65|515.5|511.4|858
1630514100000|2021-09-01 16:35:00|519.55|515.45|520.22|516.12|520.64|516.54|518.3|514.2|760
1630514400000|2021-09-01 16:40:00|520.24|516.14|521.75|517.65|521.94|517.84|519.79|515.69|638
1630514700000|2021-09-01 16:45:00|521.74|517.64|519.47|515.37|522.85|518.75|518.96|514.86|953
1630515000000|2021-09-01 16:50:00|519.48|515.38|521.3|517.2|521.74|517.64|519.4|515.3|746
1630515300000|2021-09-01 16:55:00|521.43|517.33|522.15|518.05|522.15|518.05|520.94|516.84|554
1630515600000|2021-09-01 17:00:00|522.2|518.1|521.8|517.7|522.3|518.2|521|516.9|687
1630515900000|2021-09-01 17:05:00|521.83|517.73|521.4|517.3|521.94|517.84|519.98|515.88|603
1630516200000|2021-09-01 17:10:00|521.22|517.12|524.2|520.1|524.31|520.21|521.01|516.91|646
1630516500000|2021-09-01 17:15:00|524.19|520.09|522.55|518.45|524.75|520.65|522.3|518.2|655
1630516800000|2021-09-01 17:20:00|522.8|518.7|524.07|519.97|524.25|520.15|522.5|518.4|536
1630517100000|2021-09-01 17:25:00|524.14|520.04|524.43|520.33|525.29|521.19|523.8|519.7|584
1630517400000|2021-09-01 17:30:00|524.42|520.32|521.8|517.7|524.75|520.65|521.7|517.6|661
1630517700000|2021-09-01 17:35:00|521.88|517.78|521.78|517.68|522.79|518.69|521.04|516.94|650
1630518000000|2021-09-01 17:40:00|521.82|517.72|524.5|520.4|525.57|521.47|521.61|517.51|518
1630518300000|2021-09-01 17:45:00|524.29|520.19|523.41|519.31|524.5|520.4|523.1|519|647
1630518600000|2021-09-01 17:50:00|523.44|519.34|521.56|517.46|523.49|519.39|520.9|516.8|709
1630518900000|2021-09-01 17:55:00|521.55|517.45|521.85|517.75|522.82|518.72|521.5|517.4|508
1630519200000|2021-09-01 18:00:00|521.83|517.73|522.39|518.29|523.06|518.96|521.83|517.73|532
1630519500000|2021-09-01 18:05:00|522.46|518.36|523.21|519.11|523.6|519.5|522.37|518.27|374
1630519800000|2021-09-01 18:10:00|523.22|519.12|524|519.9|524.32|520.22|523.1|519|421
1630520100000|2021-09-01 18:15:00|524.02|519.92|524.45|520.35|525.1|521|524|519.9|482
1630520400000|2021-09-01 18:20:00|524.5|520.4|528.11|524.01|529.2|525.1|524.3|520.2|693
1630520700000|2021-09-01 18:25:00|528.08|523.98|526.8|522.7|528.37|524.27|526.8|522.7|498
1630521000000|2021-09-01 18:30:00|526.87|522.77|525.3|521.2|526.91|522.81|524.7|520.6|535
1630521300000|2021-09-01 18:35:00|525.33|521.23|525.68|521.58|525.95|521.85|524.86|520.76|479
1630521600000|2021-09-01 18:40:00|525.67|521.57|525.46|521.36|525.99|521.89|524.5|520.4|487
1630521900000|2021-09-01 18:45:00|525.5|521.4|524.87|520.77|525.5|521.4|524.53|520.43|452
1630522200000|2021-09-01 18:50:00|524.88|520.78|524.68|520.58|525.67|521.57|524.54|520.44|495
1630522500000|2021-09-01 18:55:00|524.65|520.55|524.74|520.64|525.44|521.34|524.6|520.5|510
1630522800000|2021-09-01 19:00:00|524.79|520.69|523.86|519.76|525.21|521.11|523.3|519.2|450
1630523100000|2021-09-01 19:05:00|523.75|519.65|523.55|519.45|524.37|520.27|523.35|519.25|477
1630523400000|2021-09-01 19:10:00|523.59|519.49|523.38|519.28|523.95|519.85|523.1|519|534
1630523700000|2021-09-01 19:15:00|523.3|519.2|525.81|521.71|526.09|521.99|523.2|519.1|474
1630524000000|2021-09-01 19:20:00|525.78|521.68|525.76|521.66|526.11|522.01|525.6|521.5|509
1630524300000|2021-09-01 19:25:00|525.63|521.53|525.33|521.23|525.75|521.65|524.95|520.85|497
1630524600000|2021-09-01 19:30:00|525.32|521.22|521.2|517.1|525.32|521.22|521.2|517.1|565
1630524900000|2021-09-01 19:35:00|521.25|517.15|521.74|517.64|522.71|518.61|521.2|517.1|676
1630525200000|2021-09-01 19:40:00|521.76|517.66|521.87|517.77|522.34|518.24|521.7|517.6|416
1630525500000|2021-09-01 19:45:00|521.86|517.76|522.73|518.63|522.95|518.85|521.8|517.7|546
1630525800000|2021-09-01 19:50:00|522.7|518.6|522.51|518.41|523.45|519.35|522.1|518|477
1630526100000|2021-09-01 19:55:00|522.5|518.4|522.53|518.43|523.41|519.31|522.34|518.24|477
1630526400000|2021-09-01 20:00:00|522.56|518.46|523.68|519.58|524|519.9|522.42|518.32|557
1630526700000|2021-09-01 20:05:00|523.66|519.56|523.99|519.89|524.35|520.25|523.4|519.3|351
1630527000000|2021-09-01 20:10:00|524.15|520.05|525.07|520.97|525.13|521.03|524.1|520|330
1630527300000|2021-09-01 20:15:00|525.08|520.98|525.93|521.83|526|521.9|525.08|520.98|272
1630527600000|2021-09-01 20:20:00|525.92|521.82|526.37|522.27|526.62|522.52|525.9|521.8|302
1630527900000|2021-09-01 20:25:00|526.41|522.31|526.67|522.57|526.8|522.7|526.15|522.05|362
1630528200000|2021-09-01 20:30:00|526.7|522.6|524.8|520.7|526.8|522.7|524.56|520.46|499
1630528500000|2021-09-01 20:35:00|524.87|520.77|524.63|520.53|524.87|520.77|523.8|519.7|313
1630528800000|2021-09-01 20:40:00|524.59|520.49|524.1|520|524.65|520.55|523.8|519.7|329
1630529100000|2021-09-01 20:45:00|524.13|520.03|524.52|520.42|525.5|521.4|523.9|519.8|149
1630529400000|2021-09-01 20:50:00|524.4|520.3|523.99|519.89|524.7|520.6|523.82|519.72|296
1630529700000|2021-09-01 20:55:00|524.01|519.91|522.53|518.43|524.1|520|522.4|518.3|426
1630530000000|2021-09-01 21:00:00|522.49|518.39|523.61|519.51|523.61|519.51|522.4|518.3|335
1630530300000|2021-09-01 21:05:00|523.63|519.53|524.02|519.92|524.07|519.97|523.3|519.2|288
1630530600000|2021-09-01 21:10:00|524.05|519.95|524.07|519.97|524.32|520.22|523.6|519.5|253
1630530900000|2021-09-01 21:15:00|524.2|520.1|524.93|520.83|525|520.9|523.6|519.5|359
1630531200000|2021-09-01 21:20:00|524.91|520.81|525.68|521.58|525.81|521.71|524.6|520.5|205
1630531500000|2021-09-01 21:25:00|525.7|521.6|527.37|523.27|527.37|523.27|525.68|521.58|370
1630531800000|2021-09-01 21:30:00|527.35|523.25|528.2|524.1|528.31|524.21|527.32|523.22|239
1630532100000|2021-09-01 21:35:00|528.21|524.11|527.92|523.82|528.42|524.32|527.85|523.75|267
1630532400000|2021-09-01 21:40:00|527.9|523.8|525.91|521.81|527.93|523.83|525.04|520.94|322
1630532700000|2021-09-01 21:45:00|525.9|521.8|526.18|522.08|526.39|522.29|525.19|521.09|389
1630533000000|2021-09-01 21:50:00|526.24|522.14|525.81|521.71|526.37|522.27|524.65|520.55|447
1630533300000|2021-09-01 21:55:00|525.86|521.76|527.01|522.91|527.02|522.92|525.72|521.62|227
1630533600000|2021-09-01 22:00:00|526.99|522.89|527.96|523.86|528.16|524.06|526.57|522.47|420
1630533900000|2021-09-01 22:05:00|527.97|523.87|529.48|525.38|529.59|525.49|527.93|523.83|414
1630534200000|2021-09-01 22:10:00|529.49|525.39|527.98|523.88|529.49|525.39|526.47|522.37|556
1630534500000|2021-09-01 22:15:00|527.93|523.83|526.73|522.63|528.02|523.92|526.6|522.5|496
1630534800000|2021-09-01 22:20:00|526.6|522.5|526.07|521.97|527.08|522.98|525.95|521.85|397
1630535100000|2021-09-01 22:25:00|526.04|521.94|527|522.9|527.69|523.59|525.75|521.65|406
1630535400000|2021-09-01 22:30:00|527.08|522.98|525.3|521.2|527.12|523.02|525.28|521.18|294
1630535700000|2021-09-01 22:35:00|525.35|521.25|524.45|520.35|525.7|521.6|524.08|519.98|472
1630536000000|2021-09-01 22:40:00|524.34|520.24|524.78|520.68|525.45|521.35|524.22|520.12|320
1630536300000|2021-09-01 22:45:00|524.77|520.67|527.1|523|528.12|524.02|524.77|520.67|523
1630536600000|2021-09-01 22:50:00|527.16|523.06|526.41|522.31|527.19|523.09|525.87|521.77|429
1630536900000|2021-09-01 22:55:00|526.43|522.33|525.1|521|526.75|522.65|525.09|520.99|245
1630537200000|2021-09-01 23:00:00|525.07|520.97|525.94|521.84|526.1|522|525|520.9|438
1630537500000|2021-09-01 23:05:00|525.93|521.83|528.2|524.1|528.8|524.7|525.8|521.7|512
1630537800000|2021-09-01 23:10:00|528.13|524.03|530.1|526|530.16|526.06|527.94|523.84|413
1630538100000|2021-09-01 23:15:00|530.11|526.01|529.91|525.81|530.8|526.7|529.79|525.69|446
1630538400000|2021-09-01 23:20:00|529.92|525.82|529.44|525.34|530.23|526.13|528.78|524.68|593
1630538700000|2021-09-01 23:25:00|529.43|525.33|530|525.9|530.13|526.03|529.34|525.24|573
1630539000000|2021-09-01 23:30:00|529.95|525.85|530.34|526.24|531.1|527|529.17|525.07|593
1630539300000|2021-09-01 23:35:00|530.32|526.22|531.55|527.45|531.65|527.55|530.04|525.94|526
1630539600000|2021-09-01 23:40:00|531.5|527.4|530.55|526.45|531.6|527.5|529.35|525.25|460
1630539900000|2021-09-01 23:45:00|530.57|526.47|534.69|530.59|535.32|531.22|530.55|526.45|501
1630540200000|2021-09-01 23:50:00|534.65|530.55|534.41|530.31|534.65|530.55|532.37|528.27|634
1630540500000|2021-09-01 23:55:00|534.37|530.27|533.33|529.23|534.41|530.31|532.36|528.26|663
1630540800000|2021-09-02 00:00:00|533.35|529.25|530.78|526.68|535.74|531.64|530.78|526.68|689
1630541100000|2021-09-02 00:05:00|530.71|526.61|534.86|530.76|535.04|530.94|529.48|525.38|692
1630541400000|2021-09-02 00:10:00|534.88|530.78|533.25|529.15|535.44|531.34|533.2|529.1|514
1630541700000|2021-09-02 00:15:00|533.29|529.19|531.9|527.8|533.31|529.21|531.54|527.44|449
1630542000000|2021-09-02 00:20:00|531.92|527.82|532.01|527.91|532.2|528.1|531.1|527|461
1630542300000|2021-09-02 00:25:00|532.03|527.93|530.33|526.23|532.22|528.12|530.05|525.95|504
1630542600000|2021-09-02 00:30:00|530.29|526.19|529.33|525.23|530.96|526.86|529.17|525.07|436
1630542900000|2021-09-02 00:35:00|529.36|525.26|528.24|524.14|529.51|525.41|527.8|523.7|427
1630543200000|2021-09-02 00:40:00|528.23|524.13|529.32|525.22|529.76|525.66|528.09|523.99|364
1630543500000|2021-09-02 00:45:00|529.22|525.12|528.52|524.42|529.83|525.73|528.31|524.21|371
1630543800000|2021-09-02 00:50:00|528.53|524.43|529.45|525.35|529.65|525.55|528.28|524.18|373
1630544100000|2021-09-02 00:55:00|529.36|525.26|528.61|524.51|529.36|525.26|528.09|523.99|419
1630544400000|2021-09-02 01:00:00|528.64|524.54|527.63|523.53|528.7|524.6|526.43|522.33|570
1630544700000|2021-09-02 01:05:00|527.68|523.58|527.1|523|528.29|524.19|527.07|522.97|568
1630545000000|2021-09-02 01:10:00|527.11|523.01|526.78|522.68|528.54|524.44|526.5|522.4|471
1630545300000|2021-09-02 01:15:00|526.75|522.65|526.47|522.37|526.83|522.73|525.52|521.42|505
1630545600000|2021-09-02 01:20:00|526.49|522.39|528.92|524.82|529.11|525.01|526.24|522.14|446
1630545900000|2021-09-02 01:25:00|528.9|524.8|530.6|526.5|530.6|526.5|528.43|524.33|525
1630546200000|2021-09-02 01:30:00|530.57|526.47|532.54|528.44|533.24|529.14|530.39|526.29|563
1630546500000|2021-09-02 01:35:00|532.53|528.43|534.52|530.42|534.69|530.59|532.44|528.34|521
1630546800000|2021-09-02 01:40:00|534.55|530.45|534.15|530.05|535.08|530.98|533.65|529.55|579
1630547100000|2021-09-02 01:45:00|534.13|530.03|534.19|530.09|534.9|530.8|533.8|529.7|568
1630547400000|2021-09-02 01:50:00|534.25|530.15|532.3|528.2|534.37|530.27|532.02|527.92|475
1630547700000|2021-09-02 01:55:00|532.4|528.3|531.57|527.47|532.86|528.76|530.7|526.6|554
1630548000000|2021-09-02 02:00:00|531.56|527.46|530.36|526.26|531.83|527.73|529.86|525.76|522
1630548300000|2021-09-02 02:05:00|530.34|526.24|531|526.9|531.12|527.02|529.89|525.79|451
1630548600000|2021-09-02 02:10:00|530.98|526.88|532.21|528.11|532.21|528.11|530.85|526.75|380
1630548900000|2021-09-02 02:15:00|532.19|528.09|530.65|526.55|532.19|528.09|530.57|526.47|368
1630549200000|2021-09-02 02:20:00|530.8|526.7|531.1|527|531.31|527.21|530.5|526.4|401
1630549500000|2021-09-02 02:25:00|531.14|527.04|531.59|527.49|531.8|527.7|530.87|526.77|386
1630549800000|2021-09-02 02:30:00|531.58|527.48|533.22|529.12|533.53|529.43|531.5|527.4|336
1630550100000|2021-09-02 02:35:00|533.21|529.11|533.07|528.97|534.14|530.04|533.06|528.96|359
1630550400000|2021-09-02 02:40:00|533.03|528.93|532.17|528.07|533.46|529.36|531.84|527.74|370
1630550700000|2021-09-02 02:45:00|532.16|528.06|531.5|527.4|532.23|528.13|531.23|527.13|378
1630551000000|2021-09-02 02:50:00|531.56|527.46|531.19|527.09|532.05|527.95|531.1|527|269
1630551300000|2021-09-02 02:55:00|531.18|527.08|529.91|525.81|531.56|527.46|529.86|525.76|352
1630551600000|2021-09-02 03:00:00|529.88|525.78|529.7|525.6|530.6|526.5|529.6|525.5|412
1630551900000|2021-09-02 03:05:00|529.8|525.7|530.7|526.6|531.09|526.99|529.8|525.7|323
1630552200000|2021-09-02 03:10:00|530.55|526.45|530.86|526.76|531.06|526.96|530.4|526.3|319
1630552500000|2021-09-02 03:15:00|530.89|526.79|532.19|528.09|532.26|528.16|530.6|526.5|297
1630552800000|2021-09-02 03:20:00|532.21|528.11|530.55|526.45|532.21|528.11|530.48|526.38|337
1630553100000|2021-09-02 03:25:00|530.4|526.3|530.21|526.11|530.51|526.41|529.71|525.61|311
1630553400000|2021-09-02 03:30:00|530.22|526.12|529.5|525.4|530.78|526.68|529.12|525.02|327
1630553700000|2021-09-02 03:35:00|529.49|525.39|530.03|525.93|530.28|526.18|529.2|525.1|315
1630554000000|2021-09-02 03:40:00|530.04|525.94|530.06|525.96|530.1|526|529.73|525.63|302
1630554300000|2021-09-02 03:45:00|529.91|525.81|529.14|525.04|530.2|526.1|528.86|524.76|364
1630554600000|2021-09-02 03:50:00|528.98|524.88|528.71|524.61|529.2|525.1|528.6|524.5|275
1630554900000|2021-09-02 03:55:00|528.81|524.71|529.15|525.05|529.55|525.45|528.64|524.54|354
1630555200000|2021-09-02 04:00:00|529.16|525.06|529.31|525.21|529.81|525.71|529.16|525.06|332
1630555500000|2021-09-02 04:05:00|529.29|525.19|529.34|525.24|529.85|525.75|528.98|524.88|315
1630555800000|2021-09-02 04:10:00|529.29|525.19|528.2|524.1|529.3|525.2|527.42|523.32|299
1630556100000|2021-09-02 04:15:00|528.32|524.22|527.67|523.57|528.47|524.37|527.45|523.35|290
1630556400000|2021-09-02 04:20:00|527.68|523.58|525.08|520.98|527.72|523.62|524.9|520.8|398
1630556700000|2021-09-02 04:25:00|525.07|520.97|525.94|521.84|526.09|521.99|525.01|520.91|300
1630557000000|2021-09-02 04:30:00|525.97|521.87|526.25|522.15|527.11|523.01|525.87|521.77|286
1630557300000|2021-09-02 04:35:00|526.23|522.13|526|521.9|527|522.9|525.98|521.88|359
1630557600000|2021-09-02 04:40:00|525.9|521.8|526.83|522.73|527.12|523.02|525.88|521.78|249
1630557900000|2021-09-02 04:45:00|526.89|522.79|526.97|522.87|527.5|523.4|526.7|522.6|240
1630558200000|2021-09-02 04:50:00|526.89|522.79|526.87|522.77|527.73|523.63|526.3|522.2|387
1630558500000|2021-09-02 04:55:00|526.85|522.75|526.91|522.81|527.17|523.07|526.51|522.41|325
1630558800000|2021-09-02 05:00:00|526.95|522.85|527.63|523.53|527.66|523.56|526.5|522.4|332
1630559100000|2021-09-02 05:05:00|527.65|523.55|526.9|522.8|527.66|523.56|526.75|522.65|320
1630559400000|2021-09-02 05:10:00|526.92|522.82|529.02|524.92|529.09|524.99|526.74|522.64|355
1630559700000|2021-09-02 05:15:00|529.06|524.96|529.62|525.52|529.96|525.86|528.7|524.6|512
1630560000000|2021-09-02 05:20:00|529.64|525.54|528.6|524.5|529.71|525.61|528.6|524.5|308
1630560300000|2021-09-02 05:25:00|528.66|524.56|528.1|524|528.7|524.6|527.4|523.3|294
1630560600000|2021-09-02 05:30:00|527.95|523.85|528.49|524.39|528.53|524.43|527.2|523.1|308
1630560900000|2021-09-02 05:35:00|528.5|524.4|529.4|525.3|529.76|525.66|528.29|524.19|370
1630561200000|2021-09-02 05:40:00|529.42|525.32|528.77|524.67|529.42|525.32|528.5|524.4|328
1630561500000|2021-09-02 05:45:00|528.75|524.65|529.84|525.74|530.09|525.99|528.69|524.59|312
1630561800000|2021-09-02 05:50:00|530.02|525.92|530.35|526.25|531.05|526.95|529.7|525.6|393
1630562100000|2021-09-02 05:55:00|530.3|526.2|529.92|525.82|530.52|526.42|529.47|525.37|378
1630562400000|2021-09-02 06:00:00|529.95|525.85|529.42|525.32|529.95|525.85|528.9|524.8|364
1630562700000|2021-09-02 06:05:00|529.43|525.33|529.99|525.89|530.02|525.92|528.84|524.74|334
1630563000000|2021-09-02 06:10:00|530.06|525.96|531.34|527.24|531.75|527.65|530.05|525.95|413
1630563300000|2021-09-02 06:15:00|531.28|527.18|530.92|526.82|531.81|527.71|530.4|526.3|376
1630563600000|2021-09-02 06:20:00|530.94|526.84|531.89|527.79|532.03|527.93|530.32|526.22|433
1630563900000|2021-09-02 06:25:00|531.8|527.7|532.58|528.48|533.15|529.05|531.8|527.7|501
1630564200000|2021-09-02 06:30:00|532.59|528.49|532.91|528.81|532.92|528.82|531.44|527.34|364
1630564500000|2021-09-02 06:35:00|532.93|528.83|532.04|527.94|533.06|528.96|531.66|527.56|360
1630564800000|2021-09-02 06:40:00|532.05|527.95|532.38|528.28|532.94|528.84|531.7|527.6|456
1630565100000|2021-09-02 06:45:00|532.33|528.23|532.1|528|532.64|528.54|531.3|527.2|414
1630565400000|2021-09-02 06:50:00|532.11|528.01|531.04|526.94|532.78|528.68|530.75|526.65|516
1630565700000|2021-09-02 06:55:00|530.9|526.8|534.97|530.87|535|530.9|530.9|526.8|580
1630566000000|2021-09-02 07:00:00|534.94|530.84|535.06|530.96|535.44|531.34|534.1|530|627
1630566300000|2021-09-02 07:05:00|535.03|530.93|534.78|530.68|535.42|531.32|533.8|529.7|579
1630566600000|2021-09-02 07:10:00|534.74|530.64|535.11|531.01|535.18|531.08|534.65|530.55|524
1630566900000|2021-09-02 07:15:00|535.08|530.98|534.92|530.82|535.3|531.2|534.71|530.61|467
1630567200000|2021-09-02 07:20:00|534.86|530.76|534.61|530.51|535.39|531.29|534.49|530.39|360
1630567500000|2021-09-02 07:25:00|534.58|530.48|533.36|529.26|535.06|530.96|533.24|529.14|466
1630567800000|2021-09-02 07:30:00|533.37|529.27|532.48|528.38|533.8|529.7|532.4|528.3|475
1630568100000|2021-09-02 07:35:00|532.51|528.41|532.07|527.97|532.6|528.5|531.56|527.46|376
1630568400000|2021-09-02 07:40:00|532.09|527.99|531|526.9|532.1|528|530.96|526.86|362
1630568700000|2021-09-02 07:45:00|530.96|526.86|528.58|524.48|531.51|527.41|527.2|523.1|520
1630569000000|2021-09-02 07:50:00|528.55|524.45|528.96|524.86|529.55|525.45|527.23|523.13|485
1630569300000|2021-09-02 07:55:00|528.97|524.87|529.95|525.85|530.69|526.59|528.81|524.71|421
1630569600000|2021-09-02 08:00:00|529.93|525.83|531.27|527.17|532.52|528.42|529.76|525.66|588
1630569900000|2021-09-02 08:05:00|531.2|527.1|530.74|526.64|531.48|527.38|529.71|525.61|390
1630570200000|2021-09-02 08:10:00|530.75|526.65|532.9|528.8|533.27|529.17|530.65|526.55|413
1630570500000|2021-09-02 08:15:00|532.8|528.7|533.98|529.88|534.46|530.36|532.71|528.61|381
1630570800000|2021-09-02 08:20:00|534.01|529.91|534.6|530.5|534.6|530.5|533.7|529.6|326
1630571100000|2021-09-02 08:25:00|534.59|530.49|534.59|530.49|534.61|530.51|534.09|529.99|352
1630571400000|2021-09-02 08:30:00|534.58|530.48|533.84|529.74|534.65|530.55|533.17|529.07|334
1630571700000|2021-09-02 08:35:00|533.83|529.73|533.57|529.47|534.09|529.99|533.37|529.27|379
1630572000000|2021-09-02 08:40:00|533.55|529.45|534.44|530.34|534.92|530.82|533.32|529.22|442
1630572300000|2021-09-02 08:45:00|534.56|530.46|533.02|528.92|534.69|530.59|532.61|528.51|486
1630572600000|2021-09-02 08:50:00|533|528.9|532.77|528.67|533.37|529.27|532.03|527.93|413
1630572900000|2021-09-02 08:55:00|532.76|528.66|533.19|529.09|533.19|529.09|532.08|527.98|469
1630573200000|2021-09-02 09:00:00|533.22|529.12|533.43|529.33|534.12|530.02|532.94|528.84|347
1630573500000|2021-09-02 09:05:00|533.45|529.35|531.19|527.09|533.45|529.35|530.36|526.26|574
1630573800000|2021-09-02 09:10:00|531.17|527.07|530.6|526.5|531.17|527.07|530.35|526.25|401
1630574100000|2021-09-02 09:15:00|530.57|526.47|531.16|527.06|531.35|527.25|530.56|526.46|408
1630574400000|2021-09-02 09:20:00|531.21|527.11|530.89|526.79|531.72|527.62|530.13|526.03|374
1630574700000|2021-09-02 09:25:00|530.92|526.82|529.68|525.58|530.98|526.88|529.4|525.3|429
1630575000000|2021-09-02 09:30:00|529.66|525.56|531.25|527.15|531.62|527.52|529.53|525.43|422
1630575300000|2021-09-02 09:35:00|531.2|527.1|531.75|527.65|531.82|527.72|531|526.9|240
1630575600000|2021-09-02 09:40:00|531.7|527.6|530.75|526.65|532.75|528.65|530.52|526.42|509
1630575900000|2021-09-02 09:45:00|530.81|526.71|531.73|527.63|532.34|528.24|530.73|526.63|435
1630576200000|2021-09-02 09:50:00|531.68|527.58|530.75|526.65|532.18|528.08|530.55|526.45|400
1630576500000|2021-09-02 09:55:00|530.79|526.69|531.45|527.35|531.59|527.49|530.29|526.19|351
1630576800000|2021-09-02 10:00:00|531.54|527.44|530.47|526.37|531.9|527.8|530.22|526.12|390
1630577100000|2021-09-02 10:05:00|530.51|526.41|530.23|526.13|530.62|526.52|529.65|525.55|398
1630577400000|2021-09-02 10:10:00|530.3|526.2|530.71|526.61|530.74|526.64|530.19|526.09|212
1630577700000|2021-09-02 10:15:00|530.63|526.53|529.96|525.86|530.7|526.6|529.7|525.6|351
1630578000000|2021-09-02 10:20:00|530.06|525.96|532.13|528.03|532.17|528.07|529.97|525.87|412
1630578300000|2021-09-02 10:25:00|532.18|528.08|533.76|529.66|534.08|529.98|532.15|528.05|469
1630578600000|2021-09-02 10:30:00|533.58|529.48|533.74|529.64|534.59|530.49|533.54|529.44|406
1630578900000|2021-09-02 10:35:00|533.79|529.69|535.76|531.66|535.89|531.79|533.77|529.67|344
1630579200000|2021-09-02 10:40:00|535.74|531.64|536.61|532.51|538.44|534.34|535.74|531.64|517
1630579500000|2021-09-02 10:45:00|536.58|532.48|537.6|533.5|538.11|534.01|536.5|532.4|542
1630579800000|2021-09-02 10:50:00|537.59|533.49|537.13|533.03|537.79|533.69|536.48|532.38|461
1630580100000|2021-09-02 10:55:00|536.97|532.87|538.74|534.64|538.8|534.7|536.88|532.78|447
1630580400000|2021-09-02 11:00:00|538.75|534.65|537.15|533.05|538.77|534.67|537|532.9|483
1630580700000|2021-09-02 11:05:00|537.14|533.04|536.81|532.71|538.06|533.96|535.67|531.57|476
1630581000000|2021-09-02 11:10:00|536.83|532.73|535.82|531.72|536.84|532.74|535.75|531.65|394
1630581300000|2021-09-02 11:15:00|535.81|531.71|536.86|532.76|536.97|532.87|534.93|530.83|448
1630581600000|2021-09-02 11:20:00|536.87|532.77|536.65|532.55|536.87|532.77|535.9|531.8|366
1630581900000|2021-09-02 11:25:00|536.66|532.56|537.84|533.74|537.9|533.8|536.63|532.53|343
1630582200000|2021-09-02 11:30:00|537.9|533.8|536.75|532.65|538.1|534|536.73|532.63|339
1630582500000|2021-09-02 11:35:00|536.95|532.85|538.02|533.92|538.04|533.94|536.74|532.64|378
1630582800000|2021-09-02 11:40:00|538|533.9|538.64|534.54|538.84|534.74|538|533.9|447
1630583100000|2021-09-02 11:45:00|538.62|534.52|537.39|533.29|538.81|534.71|537.35|533.25|394
1630583400000|2021-09-02 11:50:00|537.49|533.39|537.8|533.7|538.01|533.91|537.19|533.09|446
1630583700000|2021-09-02 11:55:00|537.7|533.6|537.52|533.42|537.94|533.84|537.14|533.04|452
1630584000000|2021-09-02 12:00:00|537.51|533.41|537.6|533.5|538|533.9|537|532.9|453
1630584300000|2021-09-02 12:05:00|537.69|533.59|537.83|533.73|539.04|534.94|537.45|533.35|612
1630584600000|2021-09-02 12:10:00|537.76|533.66|538.93|534.83|538.93|534.83|537.54|533.44|492
1630584900000|2021-09-02 12:15:00|538.83|534.73|540.34|536.24|540.79|536.69|538.06|533.96|572
1630585200000|2021-09-02 12:20:00|540.27|536.17|537.18|533.08|540.76|536.66|536.9|532.8|667
1630585500000|2021-09-02 12:25:00|537.05|532.95|537.43|533.33|537.59|533.49|536.8|532.7|501
1630585800000|2021-09-02 12:30:00|537.42|533.32|534.7|530.6|537.45|533.35|534.7|530.6|485
1630586100000|2021-09-02 12:35:00|534.74|530.64|535.36|531.26|535.67|531.57|533.9|529.8|427
1630586400000|2021-09-02 12:40:00|535.37|531.27|535.23|531.13|535.62|531.52|534.84|530.74|484
1630586700000|2021-09-02 12:45:00|535.24|531.14|534.22|530.12|535.44|531.34|533.6|529.5|533
1630587000000|2021-09-02 12:50:00|534.26|530.16|533.78|529.68|534.34|530.24|533.4|529.3|484
1630587300000|2021-09-02 12:55:00|533.75|529.65|535.04|530.94|535.21|531.11|533.74|529.64|452
1630587600000|2021-09-02 13:00:00|535.03|530.93|535.52|531.42|535.57|531.47|534.2|530.1|438
1630587900000|2021-09-02 13:05:00|535.5|531.4|534.56|530.46|535.53|531.43|534.25|530.15|456
1630588200000|2021-09-02 13:10:00|534.54|530.44|535.58|531.48|535.59|531.49|534.41|530.31|520
1630588500000|2021-09-02 13:15:00|535.57|531.47|537.5|533.4|538.07|533.97|535.54|531.44|527
1630588800000|2021-09-02 13:20:00|537.52|533.42|536.34|532.24|537.52|533.42|536.18|532.08|399
1630589100000|2021-09-02 13:25:00|536.5|532.4|537.53|533.43|537.55|533.45|536.25|532.15|451
1630589400000|2021-09-02 13:30:00|537.55|533.45|536.68|532.58|538.4|534.3|536.3|532.2|467
1630589700000|2021-09-02 13:35:00|536.79|532.69|536.86|532.76|537.34|533.24|536.38|532.28|340
1630590000000|2021-09-02 13:40:00|536.84|532.74|536.55|532.45|537.3|533.2|536.45|532.35|349
1630590300000|2021-09-02 13:45:00|536.53|532.43|537.33|533.23|538.11|534.01|536.53|532.43|395
1630590600000|2021-09-02 13:50:00|537.35|533.25|538.8|534.7|538.91|534.81|537.1|533|422
1630590900000|2021-09-02 13:55:00|538.66|534.56|538.73|534.63|539|534.9|538|533.9|437
1630591200000|2021-09-02 14:00:00|538.71|534.61|533.32|529.22|538.71|534.61|532.98|528.88|488
1630591500000|2021-09-02 14:05:00|533.31|529.21|537.4|533.3|538.32|534.22|533.18|529.08|776
1630591800000|2021-09-02 14:10:00|537.37|533.27|537.13|533.03|538.48|534.38|537|532.9|583
1630592100000|2021-09-02 14:15:00|537.05|532.95|534.95|530.85|537.14|533.04|534.6|530.5|597
1630592400000|2021-09-02 14:20:00|534.99|530.89|533|528.9|535.56|531.46|532.15|528.05|645
1630592700000|2021-09-02 14:25:00|533.06|528.96|533.73|529.63|534.08|529.98|532.3|528.2|490
1630593000000|2021-09-02 14:30:00|533.6|529.5|530.8|526.7|533.8|529.7|530.52|526.42|428
1630593300000|2021-09-02 14:35:00|530.76|526.66|530|525.9|531.14|527.04|529.38|525.28|622
1630593600000|2021-09-02 14:40:00|529.99|525.89|526.53|522.43|529.99|525.89|524.7|520.6|779
1630593900000|2021-09-02 14:45:00|526.5|522.4|527.94|523.84|528.31|524.21|526.32|522.22|670
1630594200000|2021-09-02 14:50:00|528.01|523.91|526.92|522.82|528.49|524.39|525.9|521.8|490
1630594500000|2021-09-02 14:55:00|526.97|522.87|524.33|520.23|527.07|522.97|522.25|518.15|785
1630594800000|2021-09-02 15:00:00|524.4|520.3|524.44|520.34|526.86|522.76|523.32|519.22|778
1630595100000|2021-09-02 15:05:00|524.4|520.3|522.24|518.14|524.4|520.3|519.69|515.59|781
1630595400000|2021-09-02 15:10:00|522.2|518.1|524.73|520.63|524.73|520.63|522.19|518.09|634
1630595700000|2021-09-02 15:15:00|524.74|520.64|526.43|522.33|527.01|522.91|524.6|520.5|607
1630596000000|2021-09-02 15:20:00|526.55|522.45|526.63|522.53|527.64|523.54|526.41|522.31|264
1630596300000|2021-09-02 15:25:00|526.59|522.49|527.37|523.27|528.02|523.92|526.59|522.49|404
1630596600000|2021-09-02 15:30:00|527.32|523.22|527.57|523.47|528.23|524.13|526.64|522.54|420
1630596900000|2021-09-02 15:35:00|527.53|523.43|527.1|523|527.53|523.43|526.39|522.29|397
1630597200000|2021-09-02 15:40:00|527.07|522.97|526.1|522|527.2|523.1|525.09|520.99|470
1630597500000|2021-09-02 15:45:00|526.15|522.05|527.62|523.52|528.12|524.02|525.29|521.19|524
1630597800000|2021-09-02 15:50:00|527.7|523.6|525.67|521.57|527.7|523.6|525|520.9|521
1630598100000|2021-09-02 15:55:00|525.69|521.59|525.09|520.99|526.06|521.96|525|520.9|347
1630598400000|2021-09-02 16:00:00|525.03|520.93|527.47|523.37|528.6|524.5|524.97|520.87|746
1630598700000|2021-09-02 16:05:00|527.55|523.45|528.33|524.23|528.54|524.44|526.98|522.88|604
1630599000000|2021-09-02 16:10:00|528.32|524.22|528.93|524.83|529.13|525.03|527.73|523.63|482
1630599300000|2021-09-02 16:15:00|529|524.9|530.05|525.95|530.22|526.12|528.8|524.7|491
1630599600000|2021-09-02 16:20:00|530.1|526|529.69|525.59|530.8|526.7|529.14|525.04|495
1630599900000|2021-09-02 16:25:00|529.65|525.55|529.05|524.95|530.06|525.96|528.6|524.5|441
1630600200000|2021-09-02 16:30:00|529|524.9|528.43|524.33|529.03|524.93|527.52|523.42|494
1630600500000|2021-09-02 16:35:00|528.48|524.38|527.83|523.73|528.75|524.65|527.62|523.52|387
1630600800000|2021-09-02 16:40:00|527.82|523.72|528.55|524.45|529.77|525.67|527.48|523.38|418
1630601100000|2021-09-02 16:45:00|528.5|524.4|529.61|525.51|530.65|526.55|528.2|524.1|425
1630601400000|2021-09-02 16:50:00|529.5|525.4|530|525.9|530.71|526.61|529.48|525.38|443
1630601700000|2021-09-02 16:55:00|530.05|525.95|529.86|525.76|530.11|526.01|529.29|525.19|344
1630602000000|2021-09-02 17:00:00|529.84|525.74|528.38|524.28|530.22|526.12|528.07|523.97|440
1630602300000|2021-09-02 17:05:00|528.46|524.36|529.21|525.11|529.8|525.7|527.98|523.88|362
1630602600000|2021-09-02 17:10:00|529.22|525.12|528.67|524.57|529.25|525.15|528.25|524.15|356
1630602900000|2021-09-02 17:15:00|528.64|524.54|528.54|524.44|529.54|525.44|527.18|523.08|440
1630603200000|2021-09-02 17:20:00|528.55|524.45|527.67|523.57|528.75|524.65|527.25|523.15|401
1630603500000|2021-09-02 17:25:00|527.65|523.55|528.34|524.24|528.34|524.24|527.09|522.99|417
1630603800000|2021-09-02 17:30:00|528.35|524.25|528.2|524.1|529.6|525.5|528.19|524.09|441
1630604100000|2021-09-02 17:35:00|528.19|524.09|528.56|524.46|528.67|524.57|527.26|523.16|476
1630604400000|2021-09-02 17:40:00|528.5|524.4|527.71|523.61|529.21|525.11|527.68|523.58|496
1630604700000|2021-09-02 17:45:00|527.79|523.69|527.83|523.73|527.99|523.89|526.49|522.39|442
1630605000000|2021-09-02 17:50:00|527.82|523.72|528.75|524.65|529.02|524.92|527.01|522.91|396
1630605300000|2021-09-02 17:55:00|528.74|524.64|531.08|526.98|531.92|527.82|528.7|524.6|514
1630605600000|2021-09-02 18:00:00|531.1|527|530.45|526.35|532|527.9|530.39|526.29|361
1630605900000|2021-09-02 18:05:00|530.46|526.36|529.35|525.25|530.83|526.73|529.27|525.17|434
1630606200000|2021-09-02 18:10:00|529.37|525.27|528.53|524.43|530.01|525.91|527.88|523.78|482
1630606500000|2021-09-02 18:15:00|528.52|524.42|526.65|522.55|529.1|525|526.65|522.55|409
1630606800000|2021-09-02 18:20:00|526.62|522.52|526.41|522.31|527.19|523.09|525.42|521.32|586
1630607100000|2021-09-02 18:25:00|526.42|522.32|525.23|521.13|527.03|522.93|523.75|519.65|526
1630607400000|2021-09-02 18:30:00|525.15|521.05|525.83|521.73|526.62|522.52|524.17|520.07|450
1630607700000|2021-09-02 18:35:00|525.85|521.75|525.26|521.16|525.93|521.83|525.12|521.02|407
1630608000000|2021-09-02 18:40:00|525.24|521.14|527.21|523.11|527.99|523.89|525.24|521.14|434
1630608300000|2021-09-02 18:45:00|527.23|523.13|527.24|523.14|528.11|524.01|527.21|523.11|432
1630608600000|2021-09-02 18:50:00|527.26|523.16|527.98|523.88|528.05|523.95|527.11|523.01|374
1630608900000|2021-09-02 18:55:00|527.99|523.89|528.58|524.48|529.02|524.92|527.3|523.2|422
1630609200000|2021-09-02 19:00:00|528.59|524.49|525.4|521.3|529.2|525.1|525.1|521|546
1630609500000|2021-09-02 19:05:00|525.39|521.29|523.1|519|526.9|522.8|521.8|517.7|714
1630609800000|2021-09-02 19:10:00|523.13|519.03|524.56|520.46|524.7|520.6|522.71|518.61|419
1630610100000|2021-09-02 19:15:00|524.64|520.54|525|520.9|525.64|521.54|524.5|520.4|570
1630610400000|2021-09-02 19:20:00|524.96|520.86|525.57|521.47|525.78|521.68|524.29|520.19|444
1630610700000|2021-09-02 19:25:00|525.5|521.4|525.92|521.82|526.57|522.47|525.33|521.23|368
1630611000000|2021-09-02 19:30:00|525.88|521.78|526.9|522.8|526.9|522.8|525.77|521.67|362
1630611300000|2021-09-02 19:35:00|526.95|522.85|526.31|522.21|526.96|522.86|525.77|521.67|484
1630611600000|2021-09-02 19:40:00|526.3|522.2|526.06|521.96|526.69|522.59|525.98|521.88|442
1630611900000|2021-09-02 19:45:00|526.07|521.97|526.06|521.96|526.65|522.55|525.86|521.76|405
1630612200000|2021-09-02 19:50:00|526.1|522|525.99|521.89|526.69|522.59|525.48|521.38|471
1630612500000|2021-09-02 19:55:00|526|521.9|526.2|522.1|526.39|522.29|524.89|520.79|469
1630612800000|2021-09-02 20:00:00|526.28|522.18|526.16|522.06|526.62|522.52|526.13|522.03|363
1630613100000|2021-09-02 20:05:00|526.14|522.04|528.2|524.1|529.07|524.97|526|521.9|514
1630613400000|2021-09-02 20:10:00|528.18|524.08|527.42|523.32|528.39|524.29|526.81|522.71|386
1630613700000|2021-09-02 20:15:00|527.41|523.31|527.4|523.3|527.44|523.34|526.57|522.47|485
1630614000000|2021-09-02 20:20:00|527.3|523.2|527.2|523.1|527.4|523.3|526.3|522.2|445
1630614300000|2021-09-02 20:25:00|527.22|523.12|527.95|523.85|528.46|524.36|526.96|522.86|439
1630614600000|2021-09-02 20:30:00|527.99|523.89|529.38|525.28|529.64|525.54|527.92|523.82|395
1630614900000|2021-09-02 20:35:00|529.25|525.15|529.04|524.94|529.43|525.33|528.5|524.4|448
1630615200000|2021-09-02 20:40:00|529.08|524.98|528.82|524.72|529.09|524.99|528.53|524.43|332
1630615500000|2021-09-02 20:45:00|528.8|524.7|528.82|524.72|529.07|524.97|528.67|524.57|196
1630615800000|2021-09-02 20:50:00|528.81|524.71|529.28|525.18|529.3|525.2|528.5|524.4|330
1630616100000|2021-09-02 20:55:00|529.27|525.17|534.9|530.8|535.34|531.24|528.97|524.87|591
1630616400000|2021-09-02 21:00:00|534.95|530.85|534.34|530.24|535.86|531.76|533.99|529.89|528
1630616700000|2021-09-02 21:05:00|534.23|530.13|533.51|529.41|534.5|530.4|533.03|528.93|407
1630617000000|2021-09-02 21:10:00|533.52|529.42|532.35|528.25|533.57|529.47|532.33|528.23|322
1630617300000|2021-09-02 21:15:00|532.28|528.18|532.19|528.09|532.72|528.62|531.76|527.66|435
1630617600000|2021-09-02 21:20:00|532.03|527.93|533.14|529.04|533.22|529.12|532.03|527.93|293
1630617900000|2021-09-02 21:25:00|533.16|529.06|533.64|529.54|533.75|529.65|533.06|528.96|424
1630618200000|2021-09-02 21:30:00|533.66|529.56|533.52|529.42|533.82|529.72|533.46|529.36|343
1630618500000|2021-09-02 21:35:00|533.5|529.4|533.84|529.74|535.25|531.15|533.43|529.33|398
1630618800000|2021-09-02 21:40:00|533.75|529.65|533.68|529.58|534.16|530.06|533.08|528.98|376
1630619100000|2021-09-02 21:45:00|533.65|529.55|533.7|529.6|534.36|530.26|533.19|529.09|469
1630619400000|2021-09-02 21:50:00|533.69|529.59|534.67|530.57|535.05|530.95|533.68|529.58|448
1630619700000|2021-09-02 21:55:00|534.7|530.6|534.93|530.83|535.25|531.15|534.14|530.04|469
1630620000000|2021-09-02 22:00:00|534.94|530.84|534.23|530.13|535.11|531.01|534.15|530.05|303
1630620300000|2021-09-02 22:05:00|534.24|530.14|534.24|530.14|534.54|530.44|533.95|529.85|302
1630620600000|2021-09-02 22:10:00|534.23|530.13|534.2|530.1|534.6|530.5|533.87|529.77|217
1630620900000|2021-09-02 22:15:00|534.1|530|534.24|530.14|534.71|530.61|533.77|529.67|235
1630621200000|2021-09-02 22:20:00|534.28|530.18|534.25|530.15|534.8|530.7|534.09|529.99|423
1630621500000|2021-09-02 22:25:00|534.24|530.14|533.28|529.18|534.56|530.46|532.78|528.68|497
1630621800000|2021-09-02 22:30:00|533.29|529.19|535.03|530.93|535.03|530.93|533.29|529.19|461
1630622100000|2021-09-02 22:35:00|535.02|530.92|534.8|530.7|535.26|531.16|534.06|529.96|429
1630622400000|2021-09-02 22:40:00|534.73|530.63|535.35|531.25|536.2|532.1|534.18|530.08|353
1630622700000|2021-09-02 22:45:00|535.25|531.15|535.38|531.28|535.77|531.67|534.4|530.3|474
1630623000000|2021-09-02 22:50:00|535.37|531.27|535.9|531.8|536.2|532.1|535.37|531.27|338
1630623300000|2021-09-02 22:55:00|535.95|531.85|535.59|531.49|536.12|532.02|535.55|531.45|274
1630623600000|2021-09-02 23:00:00|535.6|531.5|533.36|529.26|535.62|531.52|533.24|529.14|450
1630623900000|2021-09-02 23:05:00|533.32|529.22|532.62|528.52|533.63|529.53|532.02|527.92|505
1630624200000|2021-09-02 23:10:00|532.63|528.53|531.05|526.95|532.63|528.53|530.6|526.5|471
1630624500000|2021-09-02 23:15:00|531.07|526.97|531.03|526.93|531.84|527.74|530.68|526.58|416
1630624800000|2021-09-02 23:20:00|531.02|526.92|529.33|525.23|531.43|527.33|528.81|524.71|497
1630625100000|2021-09-02 23:25:00|529.22|525.12|528.42|524.32|529.66|525.56|528.02|523.92|453
1630625400000|2021-09-02 23:30:00|528.5|524.4|529.47|525.37|530.88|526.78|528.37|524.27|433
1630625700000|2021-09-02 23:35:00|529.43|525.33|529.51|525.41|530.05|525.95|529.1|525|302
1630626000000|2021-09-02 23:40:00|529.5|525.4|528.71|524.61|529.75|525.65|527.94|523.84|399
1630626300000|2021-09-02 23:45:00|528.69|524.59|528.55|524.45|529.4|525.3|528.02|523.92|427
1630626600000|2021-09-02 23:50:00|528.54|524.44|528.18|524.08|529.07|524.97|528.18|524.08|318
1630626900000|2021-09-02 23:55:00|528.3|524.2|527.6|523.5|528.32|524.22|527.42|523.32|304
1630627200000|2021-09-03 00:00:00|527.65|523.55|530.28|526.18|532.06|527.96|527.6|523.5|575
1630627500000|2021-09-03 00:05:00|530.22|526.12|528.76|524.66|530.26|526.16|527.96|523.86|495
1630627800000|2021-09-03 00:10:00|528.74|524.64|530.8|526.7|530.9|526.8|528.74|524.64|457
1630628100000|2021-09-03 00:15:00|530.84|526.74|528.4|524.3|530.86|526.76|527.36|523.26|512
1630628400000|2021-09-03 00:20:00|528.3|524.2|527.52|523.42|528.52|524.42|527.24|523.14|428
1630628700000|2021-09-03 00:25:00|527.51|523.41|527.87|523.77|528.01|523.91|527.09|522.99|436
1630629000000|2021-09-03 00:30:00|527.85|523.75|525.44|521.34|527.92|523.82|524.95|520.85|446
1630629300000|2021-09-03 00:35:00|525.45|521.35|523.18|519.08|525.49|521.39|522.49|518.39|622
1630629600000|2021-09-03 00:40:00|523.14|519.04|519.22|515.12|523.36|519.26|516.84|512.74|821
1630629900000|2021-09-03 00:45:00|519.21|515.11|520.77|516.67|521.2|517.1|517.97|513.87|649
1630630200000|2021-09-03 00:50:00|520.86|516.76|519.24|515.14|520.86|516.76|519.24|515.14|436
1630630500000|2021-09-03 00:55:00|519.12|515.02|519.63|515.53|520.01|515.91|518.17|514.07|622
1630630800000|2021-09-03 01:00:00|519.61|515.51|520.03|515.93|520.65|516.55|517.66|513.56|552
1630631100000|2021-09-03 01:05:00|519.95|515.85|519.34|515.24|520.89|516.79|518.79|514.69|463
1630631400000|2021-09-03 01:10:00|519.36|515.26|518.12|514.02|519.7|515.6|518.08|513.98|318
1630631700000|2021-09-03 01:15:00|518.08|513.98|518.44|514.34|519|514.9|517.75|513.65|331
1630632000000|2021-09-03 01:20:00|518.4|514.3|518.01|513.91|518.76|514.66|516.3|512.2|395
1630632300000|2021-09-03 01:25:00|517.86|513.76|517|512.9|518.3|514.2|516.57|512.47|333
1630632600000|2021-09-03 01:30:00|517.05|512.95|517.6|513.5|517.9|513.8|515.3|511.2|468
1630632900000|2021-09-03 01:35:00|517.55|513.45|517.4|513.3|518.69|514.59|517.15|513.05|318
1630633200000|2021-09-03 01:40:00|517.25|513.15|516.4|512.3|517.95|513.85|515.87|511.77|335
1630633500000|2021-09-03 01:45:00|516.3|512.2|517.22|513.12|517.6|513.5|516.15|512.05|236
1630633800000|2021-09-03 01:50:00|517.23|513.13|517.51|513.41|517.54|513.44|516.5|512.4|168
1630634100000|2021-09-03 01:55:00|517.5|513.4|517.35|513.25|517.95|513.85|516.69|512.59|303
1630634400000|2021-09-03 02:00:00|517.32|513.22|517.48|513.38|518.05|513.95|516.38|512.28|455
1630634700000|2021-09-03 02:05:00|517.49|513.39|518.75|514.65|518.78|514.68|517.4|513.3|424
1630635000000|2021-09-03 02:10:00|518.78|514.68|519.57|515.47|519.79|515.69|518.13|514.03|321
1630635300000|2021-09-03 02:15:00|519.58|515.48|519.57|515.47|519.6|515.5|519.02|514.92|438
1630635600000|2021-09-03 02:20:00|519.58|515.48|521.18|517.08|521.2|517.1|519.48|515.38|346
1630635900000|2021-09-03 02:25:00|521.16|517.06|521.39|517.29|521.39|517.29|520.6|516.5|381
1630636200000|2021-09-03 02:30:00|521.44|517.34|521.32|517.22|521.7|517.6|520.75|516.65|360
1630636500000|2021-09-03 02:35:00|521.33|517.23|521.75|517.65|521.95|517.85|520.85|516.75|326
1630636800000|2021-09-03 02:40:00|521.74|517.64|522.39|518.29|522.52|518.42|521.4|517.3|265
1630637100000|2021-09-03 02:45:00|522.31|518.21|522.71|518.61|522.73|518.63|522.1|518|264
1630637400000|2021-09-03 02:50:00|522.73|518.63|522.93|518.83|523.01|518.91|522.03|517.93|370
1630637700000|2021-09-03 02:55:00|522.9|518.8|523.9|519.8|523.92|519.82|522.87|518.77|339
1630638000000|2021-09-03 03:00:00|523.89|519.79|523.61|519.51|524.44|520.34|523.25|519.15|401
1630638300000|2021-09-03 03:05:00|523.62|519.52|524.54|520.44|524.7|520.6|523.58|519.48|452
1630638600000|2021-09-03 03:10:00|524.56|520.46|525.35|521.25|525.67|521.57|524.33|520.23|446
1630638900000|2021-09-03 03:15:00|525.36|521.26|525.3|521.2|525.55|521.45|524.4|520.3|465
1630639200000|2021-09-03 03:20:00|525.31|521.21|525.45|521.35|525.55|521.45|524.97|520.87|362
1630639500000|2021-09-03 03:25:00|525.44|521.34|525.82|521.72|526.02|521.92|525.32|521.22|373
1630639800000|2021-09-03 03:30:00|525.86|521.76|527.06|522.96|527.16|523.06|525.86|521.76|418
1630640100000|2021-09-03 03:35:00|527|522.9|527.4|523.3|527.4|523.3|526.7|522.6|240
1630640400000|2021-09-03 03:40:00|527.41|523.31|528.1|524|528.7|524.6|527.3|523.2|352
1630640700000|2021-09-03 03:45:00|528.11|524.01|529.43|525.33|529.69|525.59|527.69|523.59|482
1630641000000|2021-09-03 03:50:00|529.44|525.34|529.65|525.55|530.01|525.91|529.36|525.26|483
1630641300000|2021-09-03 03:55:00|529.61|525.51|529.23|525.13|529.63|525.53|528.1|524|410
1630641600000|2021-09-03 04:00:00|529.25|525.15|529.44|525.34|530.19|526.09|528.3|524.2|429
1630641900000|2021-09-03 04:05:00|529.46|525.36|529.96|525.86|530.59|526.49|529.41|525.31|457
1630642200000|2021-09-03 04:10:00|529.89|525.79|530.03|525.93|530.7|526.6|529.74|525.64|426
1630642500000|2021-09-03 04:15:00|530.02|525.92|529.85|525.75|530.21|526.11|529.35|525.25|530
1630642800000|2021-09-03 04:20:00|529.84|525.74|531.02|526.92|531.4|527.3|529.8|525.7|445
1630643100000|2021-09-03 04:25:00|531|526.9|531.89|527.79|531.89|527.79|530.86|526.76|403
1630643400000|2021-09-03 04:30:00|531.86|527.76|533.63|529.53|533.71|529.61|531.81|527.71|441
1630643700000|2021-09-03 04:35:00|533.7|529.6|533.68|529.58|533.84|529.74|532.74|528.64|510
1630644000000|2021-09-03 04:40:00|533.67|529.57|534.46|530.36|535|530.9|533.65|529.55|439
1630644300000|2021-09-03 04:45:00|534.47|530.37|532.09|527.99|535.2|531.1|532.08|527.98|485
1630644600000|2021-09-03 04:50:00|532.08|527.98|531.8|527.7|532.94|528.84|531.48|527.38|480
1630644900000|2021-09-03 04:55:00|531.82|527.72|534.09|529.99|534.4|530.3|531.8|527.7|348
1630645200000|2021-09-03 05:00:00|534.12|530.02|532.32|528.22|534.12|530.02|531.7|527.6|533
1630645500000|2021-09-03 05:05:00|532.33|528.23|531.56|527.46|533|528.9|531.53|527.43|412
1630645800000|2021-09-03 05:10:00|531.5|527.4|531.73|527.63|532.63|528.53|531.06|526.96|446
1630646100000|2021-09-03 05:15:00|531.67|527.57|529.25|525.15|531.9|527.8|529.13|525.03|595
1630646400000|2021-09-03 05:20:00|529.26|525.16|530.89|526.79|531.64|527.54|529.23|525.13|469
1630646700000|2021-09-03 05:25:00|530.9|526.8|530.74|526.64|532.71|528.61|530.68|526.58|465
1630647000000|2021-09-03 05:30:00|530.72|526.62|531.2|527.1|532.4|528.3|530.61|526.51|320
1630647300000|2021-09-03 05:35:00|531.26|527.16|530.1|526|531.72|527.62|530.08|525.98|334
1630647600000|2021-09-03 05:40:00|530.09|525.99|528.2|524.1|530.1|526|528.2|524.1|447
1630647900000|2021-09-03 05:45:00|528.14|524.04|530.2|526.1|530.3|526.2|528.14|524.04|396
1630648200000|2021-09-03 05:50:00|530.18|526.08|529.59|525.49|530.3|526.2|529.58|525.48|259
1630648500000|2021-09-03 05:55:00|529.58|525.48|529.9|525.8|530.4|526.3|529.56|525.46|310
1630648800000|2021-09-03 06:00:00|529.87|525.77|529.76|525.66|531.14|527.04|529.76|525.66|378
1630649100000|2021-09-03 06:05:00|529.8|525.7|531.24|527.14|531.49|527.39|529.75|525.65|412
1630649400000|2021-09-03 06:10:00|531.21|527.11|530.9|526.8|531.51|527.41|530.7|526.6|348
1630649700000|2021-09-03 06:15:00|530.91|526.81|530.62|526.52|530.91|526.81|529.76|525.66|289
1630650000000|2021-09-03 06:20:00|530.6|526.5|529.98|525.88|530.72|526.62|529.74|525.64|291
1630650300000|2021-09-03 06:25:00|530.03|525.93|529.15|525.05|530.15|526.05|529.1|525|313
1630650600000|2021-09-03 06:30:00|529.16|525.06|529.91|525.81|529.91|525.81|529.13|525.03|422
1630650900000|2021-09-03 06:35:00|529.92|525.82|529.73|525.63|530.47|526.37|529.6|525.5|391
1630651200000|2021-09-03 06:40:00|529.71|525.61|528.62|524.52|530.35|526.25|528.25|524.15|332
1630651500000|2021-09-03 06:45:00|528.58|524.48|529|524.9|529.5|525.4|527.48|523.38|470
1630651800000|2021-09-03 06:50:00|529.01|524.91|528.86|524.76|530.02|525.92|528.82|524.72|403
1630652100000|2021-09-03 06:55:00|528.85|524.75|528.7|524.6|529.45|525.35|528.41|524.31|383
1630652400000|2021-09-03 07:00:00|528.65|524.55|529.97|525.87|530.37|526.27|528.65|524.55|464
1630652700000|2021-09-03 07:05:00|529.95|525.85|528.01|523.91|530.01|525.91|527.89|523.79|349
1630653000000|2021-09-03 07:10:00|527.99|523.89|528.5|524.4|528.64|524.54|527.28|523.18|440
1630653300000|2021-09-03 07:15:00|528.51|524.41|529.05|524.95|529.9|525.8|528.16|524.06|393
1630653600000|2021-09-03 07:20:00|529.04|524.94|527.75|523.65|529.62|525.52|527.45|523.35|430
1630653900000|2021-09-03 07:25:00|527.74|523.64|528.6|524.5|528.65|524.55|526.86|522.76|441
1630654200000|2021-09-03 07:30:00|528.57|524.47|529.68|525.58|529.74|525.64|527.8|523.7|351
1630654500000|2021-09-03 07:35:00|529.71|525.61|531.11|527.01|531.4|527.3|529.58|525.48|336
1630654800000|2021-09-03 07:40:00|531.1|527|530.93|526.83|531.45|527.35|530.1|526|382
1630655100000|2021-09-03 07:45:00|530.88|526.78|530.6|526.5|531.08|526.98|529.88|525.78|319
1630655400000|2021-09-03 07:50:00|530.66|526.56|529.37|525.27|530.67|526.57|529.15|525.05|337
1630655700000|2021-09-03 07:55:00|529.5|525.4|529.31|525.21|529.54|525.44|528.54|524.44|371
1630656000000|2021-09-03 08:00:00|529.47|525.37|529.99|525.89|530|525.9|529.2|525.1|352
1630656300000|2021-09-03 08:05:00|529.95|525.85|530.99|526.89|531.08|526.98|529.74|525.64|322
1630656600000|2021-09-03 08:10:00|531.02|526.92|531.88|527.78|532|527.9|530.8|526.7|306
1630656900000|2021-09-03 08:15:00|531.93|527.83|531.5|527.4|532.38|528.28|531.27|527.17|264
1630657200000|2021-09-03 08:20:00|531.4|527.3|531.19|527.09|531.46|527.36|530.78|526.68|259
1630657500000|2021-09-03 08:25:00|531.15|527.05|530.56|526.46|531.63|527.53|530.25|526.15|288
1630657800000|2021-09-03 08:30:00|530.55|526.45|529.73|525.63|530.56|526.46|529|524.9|345
1630658100000|2021-09-03 08:35:00|529.74|525.64|530.39|526.29|530.39|526.29|529.08|524.98|338
1630658400000|2021-09-03 08:40:00|530.35|526.25|531.26|527.16|531.46|527.36|529.9|525.8|366
1630658700000|2021-09-03 08:45:00|531.25|527.15|534.54|530.44|534.88|530.78|531.1|527|471
1630659000000|2021-09-03 08:50:00|534.49|530.39|533.11|529.01|534.98|530.88|532.88|528.78|730
1630659300000|2021-09-03 08:55:00|533.08|528.98|535.29|531.19|535.42|531.32|533.08|528.98|606
1630659600000|2021-09-03 09:00:00|535.23|531.13|534.25|530.15|535.61|531.51|533.7|529.6|619
1630659900000|2021-09-03 09:05:00|534.36|530.26|534.02|529.92|534.43|530.33|533|528.9|523
1630660200000|2021-09-03 09:10:00|533.97|529.87|534.93|530.83|534.93|530.83|533.56|529.46|395
1630660500000|2021-09-03 09:15:00|534.87|530.77|536.32|532.22|536.61|532.51|534.7|530.6|668
1630660800000|2021-09-03 09:20:00|536.34|532.24|535.9|531.8|536.71|532.61|535.47|531.37|481
1630661100000|2021-09-03 09:25:00|535.99|531.89|535.88|531.78|536.4|532.3|535.7|531.6|411
1630661400000|2021-09-03 09:30:00|535.9|531.8|536.55|532.45|536.76|532.66|535.75|531.65|576
1630661700000|2021-09-03 09:35:00|536.65|532.55|534.17|530.07|536.78|532.68|533.58|529.48|493
1630662000000|2021-09-03 09:40:00|534.28|530.18|534|529.9|534.82|530.72|533.75|529.65|442
1630662300000|2021-09-03 09:45:00|534.11|530.01|534.91|530.81|535.35|531.25|534|529.9|425
1630662600000|2021-09-03 09:50:00|534.98|530.88|535.01|530.91|535.17|531.07|534.25|530.15|353
1630662900000|2021-09-03 09:55:00|535|530.9|536.59|532.49|536.62|532.52|534.75|530.65|440
1630663200000|2021-09-03 10:00:00|536.57|532.47|537.3|533.2|537.82|533.72|536.51|532.41|451
1630663500000|2021-09-03 10:05:00|537.37|533.27|538.3|534.2|539.2|535.1|537.3|533.2|509
1630663800000|2021-09-03 10:10:00|538.25|534.15|537.81|533.71|538.25|534.15|535.9|531.8|486
1630664100000|2021-09-03 10:15:00|537.8|533.7|538.47|534.37|538.47|534.37|537.25|533.15|386
1630664400000|2021-09-03 10:20:00|538.43|534.33|542.4|538.3|543.92|539.82|538.43|534.33|734
1630664700000|2021-09-03 10:25:00|542.42|538.32|541.27|537.17|543.69|539.59|541.25|537.15|587
1630665000000|2021-09-03 10:30:00|541.28|537.18|542.21|538.11|543.05|538.95|541.28|537.18|394
1630665300000|2021-09-03 10:35:00|542.09|537.99|545.1|541|545.95|541.85|542.01|537.91|536
1630665600000|2021-09-03 10:40:00|545.09|540.99|546.93|542.83|548.28|544.18|545|540.9|781
1630665900000|2021-09-03 10:45:00|546.9|542.8|547.66|543.56|547.67|543.57|544.83|540.73|646
1630666200000|2021-09-03 10:50:00|547.7|543.6|543.75|539.65|548.19|544.09|542.4|538.3|742
1630666500000|2021-09-03 10:55:00|543.73|539.63|543.06|538.96|545.5|541.4|540.14|536.04|870
1630666800000|2021-09-03 11:00:00|543.09|538.99|540.7|536.6|544.43|540.33|539.8|535.7|753
1630667100000|2021-09-03 11:05:00|540.71|536.61|541.41|537.31|543.34|539.24|540.4|536.3|601
1630667400000|2021-09-03 11:10:00|541.42|537.32|542.45|538.35|543.12|539.02|541.42|537.32|527
1630667700000|2021-09-03 11:15:00|542.46|538.36|546.56|542.46|546.56|542.46|541.76|537.66|644
1630668000000|2021-09-03 11:20:00|546.57|542.47|544.13|540.03|546.59|542.49|544.13|540.03|657
1630668300000|2021-09-03 11:25:00|544.08|539.98|544.69|540.59|545.22|541.12|543.7|539.6|530
1630668600000|2021-09-03 11:30:00|544.7|540.6|547.55|543.45|547.57|543.47|544.48|540.38|439
1630668900000|2021-09-03 11:35:00|547.58|543.48|546.9|542.8|547.8|543.7|545.19|541.09|471
1630669200000|2021-09-03 11:40:00|546.89|542.79|546.12|542.02|547.53|543.43|545.7|541.6|519
1630669500000|2021-09-03 11:45:00|546.2|542.1|547.34|543.24|547.47|543.37|544.15|540.05|670
1630669800000|2021-09-03 11:50:00|547.32|543.22|549|544.9|549.08|544.98|546.8|542.7|646
1630670100000|2021-09-03 11:55:00|549.01|544.91|548.19|544.09|549.29|545.19|547.2|543.1|631
1630670400000|2021-09-03 12:00:00|548.2|544.1|547.91|543.81|549.08|544.98|547.83|543.73|492
1630670700000|2021-09-03 12:05:00|547.95|543.85|548.32|544.22|548.73|544.63|547.9|543.8|423
1630671000000|2021-09-03 12:10:00|548.36|544.26|548.58|544.48|549.03|544.93|548.15|544.05|521
1630671300000|2021-09-03 12:15:00|548.32|544.22|547.15|543.05|549.17|545.07|546.11|542.01|592
1630671600000|2021-09-03 12:20:00|547.1|543|545.35|541.25|548.21|544.11|545.25|541.15|527
1630671900000|2021-09-03 12:25:00|545.33|541.23|546.71|542.61|547.15|543.05|544.15|540.05|665
1630672200000|2021-09-03 12:30:00|546.69|542.59|548.76|544.66|551.84|547.74|546.63|542.53|866
1630672500000|2021-09-03 12:35:00|548.75|544.65|548.66|544.56|550.53|546.43|548.34|544.24|710
1630672800000|2021-09-03 12:40:00|548.67|544.57|548.3|544.2|549.72|545.62|547.15|543.05|693
1630673100000|2021-09-03 12:45:00|548.17|544.07|548.01|543.91|548.6|544.5|547.6|543.5|610
1630673400000|2021-09-03 12:50:00|547.94|543.84|548.14|544.04|548.2|544.1|546.89|542.79|616
1630673700000|2021-09-03 12:55:00|548.13|544.03|547.59|543.49|548.94|544.84|547.3|543.2|492
1630674000000|2021-09-03 13:00:00|547.63|543.53|548.27|544.17|548.54|544.44|547.59|543.49|413
1630674300000|2021-09-03 13:05:00|548.25|544.15|547.85|543.75|548.77|544.67|547.65|543.55|414
1630674600000|2021-09-03 13:10:00|547.9|543.8|548.38|544.28|548.7|544.6|547.74|543.64|494
1630674900000|2021-09-03 13:15:00|548.47|544.37|548.19|544.09|548.77|544.67|547.98|543.88|460
1630675200000|2021-09-03 13:20:00|548.3|544.2|547.79|543.69|548.44|544.34|547.6|543.5|529
1630675500000|2021-09-03 13:25:00|547.83|543.73|547.81|543.71|548.75|544.65|547.8|543.7|348
1630675800000|2021-09-03 13:30:00|547.9|543.8|548.92|544.82|549.03|544.93|547.7|543.6|439
1630676100000|2021-09-03 13:35:00|548.95|544.85|547.22|543.12|549.08|544.98|546.3|542.2|610
1630676400000|2021-09-03 13:40:00|547.16|543.06|546.56|542.46|547.43|543.33|546.52|542.42|378
1630676700000|2021-09-03 13:45:00|546.54|542.44|548.24|544.14|548.26|544.16|545.99|541.89|472
1630677000000|2021-09-03 13:50:00|548.19|544.09|546.91|542.81|548.37|544.27|545.7|541.6|524
1630677300000|2021-09-03 13:55:00|546.99|542.89|546.85|542.75|547.3|543.2|546.28|542.18|495
1630677600000|2021-09-03 14:00:00|546.84|542.74|545.47|541.37|547.09|542.99|545.15|541.05|639
1630677900000|2021-09-03 14:05:00|545.45|541.35|545.55|541.45|546.09|541.99|545|540.9|493
1630678200000|2021-09-03 14:10:00|545.54|541.44|545.57|541.47|546.13|542.03|545.32|541.22|511
1630678500000|2021-09-03 14:15:00|545.53|541.43|547.31|543.21|547.62|543.52|545.32|541.22|486
1630678800000|2021-09-03 14:20:00|547.25|543.15|548.12|544.02|548.38|544.28|547.04|542.94|432
1630679100000|2021-09-03 14:25:00|548.06|543.96|547.55|543.45|548.32|544.22|547.4|543.3|370
1630679400000|2021-09-03 14:30:00|547.7|543.6|547.5|543.4|548.4|544.3|546.6|542.5|632
1630679700000|2021-09-03 14:35:00|547.55|543.45|544.65|540.55|547.6|543.5|543.5|539.4|902
1630680000000|2021-09-03 14:40:00|544.58|540.48|545.85|541.75|546.34|542.24|544.36|540.26|650
1630680300000|2021-09-03 14:45:00|545.84|541.74|543.53|539.43|545.96|541.86|543.1|539|636
1630680600000|2021-09-03 14:50:00|543.54|539.44|545.2|541.1|546.09|541.99|543.53|539.43|653
1630680900000|2021-09-03 14:55:00|545.45|541.35|547.92|543.82|548.06|543.96|545.2|541.1|672
1630681200000|2021-09-03 15:00:00|547.91|543.81|554.99|550.89|555.22|551.12|547.74|543.64|723
1630681500000|2021-09-03 15:05:00|555.22|551.12|561.8|557.7|563.76|559.66|555.22|551.12|973
1630681800000|2021-09-03 15:10:00|562.58|558.48|561.54|557.44|564.91|560.81|560.28|556.18|788
1630682100000|2021-09-03 15:15:00|561.61|557.51|563.19|559.09|564.47|560.37|560.14|556.04|756
1630682400000|2021-09-03 15:20:00|563.16|559.06|563.01|558.91|564.76|560.66|561.59|557.49|663
1630682700000|2021-09-03 15:25:00|562.98|558.88|561.1|557|563.26|559.16|560.42|556.32|621
1630683000000|2021-09-03 15:30:00|561.11|557.01|559.24|555.14|561.6|557.5|558.88|554.78|664
1630683300000|2021-09-03 15:35:00|559.2|555.1|556.73|552.63|559.31|555.21|556.27|552.17|661
1630683600000|2021-09-03 15:40:00|556.72|552.62|558.54|554.44|559.03|554.93|556.5|552.4|526
1630683900000|2021-09-03 15:45:00|558.5|554.4|558.4|554.3|559.92|555.82|558.28|554.18|464
1630684200000|2021-09-03 15:50:00|558.35|554.25|558.04|553.94|558.89|554.79|557.17|553.07|496
1630684500000|2021-09-03 15:55:00|558.05|553.95|557.45|553.35|558.98|554.88|557.2|553.1|584
1630684800000|2021-09-03 16:00:00|557.44|553.34|559.53|555.43|561.13|557.03|557.44|553.34|790
1630685100000|2021-09-03 16:05:00|559.5|555.4|563.16|559.06|566.07|561.97|559.41|555.31|776
1630685400000|2021-09-03 16:10:00|563.21|559.11|560.33|556.23|563.6|559.5|560.12|556.02|755
1630685700000|2021-09-03 16:15:00|560.32|556.22|560.2|556.1|560.58|556.48|557.49|553.39|631
1630686000000|2021-09-03 16:20:00|560.23|556.13|559.55|555.45|560.61|556.51|558.7|554.6|617
1630686300000|2021-09-03 16:25:00|559.53|555.43|560.05|555.95|561.27|557.17|558.1|554|545
1630686600000|2021-09-03 16:30:00|560.04|555.94|561.33|557.23|562.15|558.05|559.66|555.56|416
1630686900000|2021-09-03 16:35:00|561.32|557.22|558.82|554.72|561.41|557.31|558.35|554.25|626
1630687200000|2021-09-03 16:40:00|558.84|554.74|559.59|555.49|559.59|555.49|558.54|554.44|466
1630687500000|2021-09-03 16:45:00|559.64|555.54|558.6|554.5|560.24|556.14|558.2|554.1|442
1630687800000|2021-09-03 16:50:00|558.72|554.62|560.56|556.46|561.03|556.93|558.59|554.49|493
1630688100000|2021-09-03 16:55:00|560.55|556.45|560.47|556.37|560.99|556.89|559.8|555.7|369
1630688400000|2021-09-03 17:00:00|560.55|556.45|567.03|562.93|567.22|563.12|560.28|556.18|578
1630688700000|2021-09-03 17:05:00|567.18|563.08|565.28|561.18|567.65|563.55|563.08|558.98|694
1630689000000|2021-09-03 17:10:00|565.25|561.15|568.52|564.42|568.56|564.46|564.81|560.71|548
1630689300000|2021-09-03 17:15:00|568.56|564.46|574.29|570.19|575.78|571.68|567.95|563.85|938
1630689600000|2021-09-03 17:20:00|574.26|570.16|572.15|568.05|575.46|571.36|570.84|566.74|795
1630689900000|2021-09-03 17:25:00|572.13|568.03|571.22|567.12|572.13|568.03|570.03|565.93|582
1630690200000|2021-09-03 17:30:00|571.27|567.17|569.29|565.19|571.6|567.5|568.89|564.79|591
1630690500000|2021-09-03 17:35:00|569.27|565.17|568.14|564.04|569.87|565.77|568.1|564|615
1630690800000|2021-09-03 17:40:00|568.17|564.07|572.06|567.96|572.06|567.96|568.1|564|632
1630691100000|2021-09-03 17:45:00|572.73|568.63|572.57|568.47|572.81|568.71|568.92|564.82|717
1630691400000|2021-09-03 17:50:00|572.61|568.51|569.04|564.94|572.73|568.63|568.68|564.58|494
1630691700000|2021-09-03 17:55:00|569|564.9|568.84|564.74|569.58|565.48|568.12|564.02|497
1630692000000|2021-09-03 18:00:00|568.93|564.83|565.86|561.76|569.92|565.82|565.55|561.45|730
1630692300000|2021-09-03 18:05:00|565.89|561.79|567|562.9|567.21|563.11|564.24|560.14|612
1630692600000|2021-09-03 18:10:00|567.07|562.97|568|563.9|569.16|565.06|567.02|562.92|477
1630692900000|2021-09-03 18:15:00|567.9|563.8|569.75|565.65|571.08|566.98|567.9|563.8|524
1630693200000|2021-09-03 18:20:00|569.78|565.68|571.84|567.74|572.08|567.98|569.7|565.6|508
1630693500000|2021-09-03 18:25:00|571.76|567.66|570.45|566.35|572.09|567.99|568.9|564.8|500
1630693800000|2021-09-03 18:30:00|570.44|566.34|569.6|565.5|572.24|568.14|568.7|564.6|519
1630694100000|2021-09-03 18:35:00|569.63|565.53|569.7|565.6|570.37|566.27|568.45|564.35|424
1630694400000|2021-09-03 18:40:00|569.75|565.65|570.46|566.36|571.28|567.18|569.6|565.5|299
1630694700000|2021-09-03 18:45:00|570.45|566.35|567.57|563.47|570.63|566.53|567.14|563.04|449
1630695000000|2021-09-03 18:50:00|567.46|563.36|570.1|566|571.02|566.92|567.46|563.36|579
1630695300000|2021-09-03 18:55:00|570.15|566.05|569.6|565.5|570.15|566.05|568.59|564.49|389
1630695600000|2021-09-03 19:00:00|569.53|565.43|568.45|564.35|570.9|566.8|568.44|564.34|490
1630695900000|2021-09-03 19:05:00|568.4|564.3|568.65|564.55|569.13|565.03|568.25|564.15|381
1630696200000|2021-09-03 19:10:00|568.61|564.51|568.88|564.78|569.39|565.29|567.8|563.7|450
1630696500000|2021-09-03 19:15:00|568.86|564.76|569.47|565.37|569.85|565.75|567.93|563.83|477
1630696800000|2021-09-03 19:20:00|569.6|565.5|569.79|565.69|570.12|566.02|569.14|565.04|377
1630697100000|2021-09-03 19:25:00|569.78|565.68|571.14|567.04|571.97|567.87|569.77|565.67|480
1630697400000|2021-09-03 19:30:00|571.16|567.06|571.43|567.33|571.73|567.63|569.88|565.78|450
1630697700000|2021-09-03 19:35:00|571.44|567.34|570.34|566.24|571.44|567.34|570.13|566.03|359
1630698000000|2021-09-03 19:40:00|570.32|566.22|568.75|564.65|570.39|566.29|568.11|564.01|435
1630698300000|2021-09-03 19:45:00|568.69|564.59|568.02|563.92|569.64|565.54|567.96|563.86|418
1630698600000|2021-09-03 19:50:00|568.05|563.95|570.21|566.11|570.6|566.5|567.98|563.88|403
1630698900000|2021-09-03 19:55:00|570.15|566.05|573.25|569.15|573.43|569.33|569.7|565.6|530
1630699200000|2021-09-03 20:00:00|573.3|569.2|571.09|566.99|573.3|569.2|570.41|566.31|581
1630699500000|2021-09-03 20:05:00|571.06|566.96|571.26|567.16|572.51|568.41|570.67|566.57|506
1630699800000|2021-09-03 20:10:00|571.25|567.15|571.18|567.08|571.81|567.71|570.26|566.16|474
1630700100000|2021-09-03 20:15:00|571.17|567.07|567.12|563.02|571.22|567.12|566.85|562.75|573
1630700400000|2021-09-03 20:20:00|567.09|562.99|564.57|560.47|567.62|563.52|563.16|559.06|711
1630700700000|2021-09-03 20:25:00|564.68|560.58|563.06|558.96|565.57|561.47|562.75|558.65|781
1630701000000|2021-09-03 20:30:00|563.05|558.95|568.58|564.48|569.29|565.19|562.88|558.78|722
1630701300000|2021-09-03 20:35:00|568.59|564.49|570.58|566.48|572.86|568.76|568.57|564.47|721
1630701600000|2021-09-03 20:40:00|570.6|566.5|567.3|563.2|570.6|566.5|567.25|563.15|593
1630701900000|2021-09-03 20:45:00|567.32|563.22|567.3|563.2|568.55|564.45|565.87|561.77|628
1630702200000|2021-09-03 20:50:00|567.28|563.18|567.78|563.68|568.34|564.24|566.16|562.06|467
1630702500000|2021-09-03 20:55:00|567.81|563.71|566.15|562.05|567.81|563.71|565.94|561.84|381
1630738800000|2021-09-04 07:00:00|565.61|561.51|566.37|562.27|566.38|562.28|564.75|560.65|475
1630739100000|2021-09-04 07:05:00|566.41|562.31|567.45|563.35|567.84|563.74|565.94|561.84|538
1630739400000|2021-09-04 07:10:00|567.46|563.36|566.08|561.98|567.46|563.36|565.94|561.84|479
1630739700000|2021-09-04 07:15:00|566.05|561.95|563.6|559.5|566.77|562.67|562.89|558.79|506
1630740000000|2021-09-04 07:20:00|563.59|559.49|565.53|561.43|565.59|561.49|563.31|559.21|399
1630740300000|2021-09-04 07:25:00|565.54|561.44|564.55|560.45|565.54|561.44|564.12|560.02|388
1630740600000|2021-09-04 07:30:00|564.54|560.44|563.78|559.68|564.54|560.44|563.51|559.41|441
1630740900000|2021-09-04 07:35:00|563.77|559.67|562.71|558.61|563.77|559.67|562.67|558.57|413
1630741200000|2021-09-04 07:40:00|562.75|558.65|562.08|557.98|562.75|558.65|560.4|556.3|634
1630741500000|2021-09-04 07:45:00|562.06|557.96|562.99|558.89|562.99|558.89|562.05|557.95|383
1630741800000|2021-09-04 07:50:00|563.01|558.91|563.25|559.15|563.33|559.23|562.42|558.32|458
1630742100000|2021-09-04 07:55:00|563.24|559.14|562.95|558.85|563.4|559.3|562.83|558.73|470
1630742400000|2021-09-04 08:00:00|563.02|558.92|561.09|556.99|563.21|559.11|560.55|556.45|610
1630742700000|2021-09-04 08:05:00|561.07|556.97|561.5|557.4|561.93|557.83|560.29|556.19|710
1630743000000|2021-09-04 08:10:00|561.47|557.37|561.26|557.16|562.64|558.54|561.17|557.07|529
1630743300000|2021-09-04 08:15:00|561.23|557.13|561.57|557.47|561.57|557.47|560.13|556.03|507
1630743600000|2021-09-04 08:20:00|561.6|557.5|564|559.9|564.19|560.09|561.6|557.5|487
1630743900000|2021-09-04 08:25:00|564.03|559.93|564.16|560.06|564.46|560.36|563.29|559.19|476
1630744200000|2021-09-04 08:30:00|564.18|560.08|563.87|559.77|564.23|560.13|563.48|559.38|458
1630744500000|2021-09-04 08:35:00|563.88|559.78|564.77|560.67|564.77|560.67|563.3|559.2|567
1630744800000|2021-09-04 08:40:00|564.85|560.75|567.98|563.88|568.01|563.91|564.62|560.52|584
1630745100000|2021-09-04 08:45:00|567.96|563.86|571.25|567.15|572.87|568.77|566.34|562.24|797
1630745400000|2021-09-04 08:50:00|571.23|567.13|568.15|564.05|571.52|567.42|568.11|564.01|631
1630745700000|2021-09-04 08:55:00|568.17|564.07|569.04|564.94|570.26|566.16|568.14|564.04|564
1630746000000|2021-09-04 09:00:00|569.06|564.96|567.61|563.51|569.08|564.98|565.88|561.78|617
1630746300000|2021-09-04 09:05:00|567.59|563.49|570.15|566.05|570.51|566.41|567.49|563.39|454
1630746600000|2021-09-04 09:10:00|570.18|566.08|570.78|566.68|571.96|567.86|569.7|565.6|517
1630746900000|2021-09-04 09:15:00|570.8|566.7|572.62|568.52|573.4|569.3|569.99|565.89|636
1630747200000|2021-09-04 09:20:00|572.64|568.54|572.22|568.12|572.64|568.54|571.58|567.48|527
1630747500000|2021-09-04 09:25:00|572.23|568.13|572.3|568.2|572.6|568.5|570.98|566.88|540
1630747800000|2021-09-04 09:30:00|572.31|568.21|573.42|569.32|573.42|569.32|572.23|568.13|431
1630748100000|2021-09-04 09:35:00|573.44|569.34|574.52|570.42|576.36|572.26|573.39|569.29|653
1630748400000|2021-09-04 09:40:00|574.55|570.45|576.16|572.06|576.16|572.06|574.08|569.98|534
1630748700000|2021-09-04 09:45:00|576.13|572.03|574.65|570.55|576.15|572.05|574.23|570.13|635
1630749000000|2021-09-04 09:50:00|574.69|570.59|575.04|570.94|575.19|571.09|574.06|569.96|380
1630749300000|2021-09-04 09:55:00|575.05|570.95|575.47|571.37|576.4|572.3|575.05|570.95|443
1630749600000|2021-09-04 10:00:00|575.48|571.38|576.01|571.91|576.31|572.21|575.34|571.24|566
1630749900000|2021-09-04 10:05:00|576.04|571.94|577.39|573.29|577.51|573.41|575.33|571.23|606
1630750200000|2021-09-04 10:10:00|577.44|573.34|575.01|570.91|577.67|573.57|575.01|570.91|633
1630750500000|2021-09-04 10:15:00|574.89|570.79|573.23|569.13|575.11|571.01|572.4|568.3|611
1630750800000|2021-09-04 10:20:00|573.28|569.18|573.09|568.99|574.77|570.67|572.95|568.85|612
1630751100000|2021-09-04 10:25:00|573.07|568.97|574.12|570.02|574.28|570.18|572.92|568.82|541
1630751400000|2021-09-04 10:30:00|574.15|570.05|574.13|570.03|575.19|571.09|574.02|569.92|627
1630751700000|2021-09-04 10:35:00|574.12|570.02|576.21|572.11|577.42|573.32|574.12|570.02|561
1630752000000|2021-09-04 10:40:00|576.23|572.13|573.96|569.86|576.55|572.45|573.94|569.84|495
1630752300000|2021-09-04 10:45:00|573.95|569.85|568.17|564.07|573.96|569.86|568.01|563.91|771
1630752600000|2021-09-04 10:50:00|568.2|564.1|567.84|563.74|570.28|566.18|567.69|563.59|709
1630752900000|2021-09-04 10:55:00|567.83|563.73|562.99|558.89|567.85|563.75|562.69|558.59|893
1630753200000|2021-09-04 11:00:00|562.97|558.87|563.52|559.42|566.1|562|562.68|558.58|788
1630753500000|2021-09-04 11:05:00|563.53|559.43|564.65|560.55|565.02|560.92|561.96|557.86|747
1630753800000|2021-09-04 11:10:00|564.64|560.54|563.93|559.83|564.66|560.56|562.07|557.97|636
1630754100000|2021-09-04 11:15:00|563.97|559.87|563.49|559.39|564.83|560.73|562.7|558.6|681
1630754400000|2021-09-04 11:20:00|563.55|559.45|565|560.9|565.1|561|563.44|559.34|559
1630754700000|2021-09-04 11:25:00|564.98|560.88|563.77|559.67|565.49|561.39|563.77|559.67|484
1630755000000|2021-09-04 11:30:00|563.76|559.66|562.64|558.54|565.02|560.92|562.46|558.36|559
1630755300000|2021-09-04 11:35:00|562.6|558.5|562.9|558.8|564.04|559.94|562.3|558.2|601
1630755600000|2021-09-04 11:40:00|562.91|558.81|562.32|558.22|564.1|560|562.32|558.22|501
1630755900000|2021-09-04 11:45:00|562.26|558.16|563.51|559.41|563.78|559.68|562.23|558.13|581
1630756200000|2021-09-04 11:50:00|563.57|559.47|563.45|559.35|564.71|560.61|563.3|559.2|543
1630756500000|2021-09-04 11:55:00|563.41|559.31|563.51|559.41|564.03|559.93|562.84|558.74|523
1630756800000|2021-09-04 12:00:00|563.5|559.4|564.25|560.15|564.33|560.23|562.97|558.87|518
1630757100000|2021-09-04 12:05:00|564.26|560.16|566.21|562.11|567.6|563.5|564.23|560.13|591
1630757400000|2021-09-04 12:10:00|566.18|562.08|565.08|560.98|566.88|562.78|565.05|560.95|446
1630757700000|2021-09-04 12:15:00|565.09|560.99|563.69|559.59|566.45|562.35|563.68|559.58|534
1630758000000|2021-09-04 12:20:00|563.67|559.57|565.43|561.33|566.18|562.08|563.29|559.19|639
1630758300000|2021-09-04 12:25:00|565.45|561.35|567.91|563.81|568.26|564.16|565.36|561.26|521
1630758600000|2021-09-04 12:30:00|567.9|563.8|569.01|564.91|569.51|565.41|567.89|563.79|593
1630758900000|2021-09-04 12:35:00|569.02|564.92|569.52|565.42|569.97|565.87|568.54|564.44|603
1630759200000|2021-09-04 12:40:00|569.53|565.43|570.38|566.28|570.58|566.48|569.52|565.42|512
1630759500000|2021-09-04 12:45:00|570.39|566.29|569.68|565.58|570.83|566.73|569.59|565.49|509
1630759800000|2021-09-04 12:50:00|569.65|565.55|569.43|565.33|569.86|565.76|568.74|564.64|482
1630760100000|2021-09-04 12:55:00|569.33|565.23|568.48|564.38|570.15|566.05|568.28|564.18|564
1630760400000|2021-09-04 13:00:00|568.46|564.36|567.44|563.34|569.09|564.99|567.44|563.34|554
1630760700000|2021-09-04 13:05:00|567.46|563.36|568.83|564.73|568.99|564.89|567.4|563.3|460
1630761000000|2021-09-04 13:10:00|568.78|564.68|569.53|565.43|570.29|566.19|568.77|564.67|581
1630761300000|2021-09-04 13:15:00|569.54|565.44|567.63|563.53|569.97|565.87|567.63|563.53|589
1630761600000|2021-09-04 13:20:00|567.66|563.56|566.03|561.93|568.54|564.44|565.88|561.78|658
1630761900000|2021-09-04 13:25:00|566.01|561.91|566.58|562.48|567.07|562.97|565.99|561.89|484
1630762200000|2021-09-04 13:30:00|566.57|562.47|566.4|562.3|567.25|563.15|566.33|562.23|485
1630762500000|2021-09-04 13:35:00|566.41|562.31|566.91|562.81|567.32|563.22|566.13|562.03|456
1630762800000|2021-09-04 13:40:00|566.89|562.79|568.91|564.81|568.91|564.81|566.65|562.55|472
1630763100000|2021-09-04 13:45:00|568.89|564.79|568.23|564.13|569.25|565.15|568.22|564.12|564
1630763400000|2021-09-04 13:50:00|568.22|564.12|567.63|563.53|568.87|564.77|567.27|563.17|533
1630763700000|2021-09-04 13:55:00|567.58|563.48|566.79|562.69|568.07|563.97|566.76|562.66|548
1630764000000|2021-09-04 14:00:00|566.8|562.7|563.71|559.61|567.02|562.92|563.53|559.43|609
1630764300000|2021-09-04 14:05:00|563.98|559.88|565.81|561.71|566.03|561.93|563.94|559.84|635
1630764600000|2021-09-04 14:10:00|565.78|561.68|564.04|559.94|565.84|561.74|563.7|559.6|558
1630764900000|2021-09-04 14:15:00|564.06|559.96|562.4|558.3|564.14|560.04|560.9|556.8|733
1630765200000|2021-09-04 14:20:00|562.39|558.29|562.27|558.17|563.53|559.43|561.91|557.81|670
1630765500000|2021-09-04 14:25:00|562.28|558.18|562.14|558.04|562.29|558.19|561.37|557.27|549
1630765800000|2021-09-04 14:30:00|562.13|558.03|564.25|560.15|564.31|560.21|561.72|557.62|614
1630766100000|2021-09-04 14:35:00|564.23|560.13|563.67|559.57|565.08|560.98|563.37|559.27|571
1630766400000|2021-09-04 14:40:00|563.71|559.61|563.01|558.91|564.25|560.15|562.96|558.86|492
1630766700000|2021-09-04 14:45:00|563.02|558.92|563.97|559.87|564.28|560.18|562.96|558.86|498
1630767000000|2021-09-04 14:50:00|563.95|559.85|564.27|560.17|565.93|561.83|563.95|559.85|505
1630767300000|2021-09-04 14:55:00|564.28|560.18|564.31|560.21|565|560.9|563.6|559.5|531
1630767600000|2021-09-04 15:00:00|564.3|560.2|565.81|561.71|566.95|562.85|564.3|560.2|610
1630767900000|2021-09-04 15:05:00|565.8|561.7|567.16|563.06|567.48|563.38|565.8|561.7|462
1630768200000|2021-09-04 15:10:00|567.1|563|565.49|561.39|567.28|563.18|564.3|560.2|581
1630768500000|2021-09-04 15:15:00|565.5|561.4|566.53|562.43|567.53|563.43|565.5|561.4|583
1630768800000|2021-09-04 15:20:00|566.51|562.41|565.97|561.87|567.22|563.12|565.96|561.86|433
1630769100000|2021-09-04 15:25:00|565.98|561.88|566.18|562.08|566.68|562.58|565.73|561.63|492
1630769400000|2021-09-04 15:30:00|566.2|562.1|564.47|560.37|567.01|562.91|564.44|560.34|525
1630769700000|2021-09-04 15:35:00|564.46|560.36|564.07|559.97|564.48|560.38|563.4|559.3|510
1630770000000|2021-09-04 15:40:00|564.06|559.96|562.38|558.28|564.07|559.97|562.01|557.91|682
1630770300000|2021-09-04 15:45:00|562.4|558.3|564.16|560.06|564.18|560.08|562.02|557.92|582
1630770600000|2021-09-04 15:50:00|564.15|560.05|564.08|559.98|565.51|561.41|563.76|559.66|529
1630770900000|2021-09-04 15:55:00|564.07|559.97|562.96|558.86|564.59|560.49|561.94|557.84|601
1630771200000|2021-09-04 16:00:00|562.95|558.85|561.66|557.56|565.33|561.23|561.01|556.91|721
1630771500000|2021-09-04 16:05:00|561.62|557.52|560.01|555.91|561.75|557.65|557.19|553.09|816
1630771800000|2021-09-04 16:10:00|560.08|555.98|564.76|560.66|564.76|560.66|560.07|555.97|544
1630772100000|2021-09-04 16:15:00|564.73|560.63|568.03|563.93|568.23|564.13|564.19|560.09|629
1630772400000|2021-09-04 16:20:00|568|563.9|575.32|571.22|580.91|576.81|567.97|563.87|849
1630772700000|2021-09-04 16:25:00|575.33|571.23|574.55|570.45|579.72|575.62|574.02|569.92|892
1630773000000|2021-09-04 16:30:00|574.56|570.46|570.98|566.88|576.39|572.29|570.83|566.73|837
1630773300000|2021-09-04 16:35:00|570.97|566.87|568.49|564.39|571.65|567.55|568.12|564.02|763
1630773600000|2021-09-04 16:40:00|568.53|564.43|570|565.9|571.34|567.24|568.03|563.93|693
1630773900000|2021-09-04 16:45:00|569.99|565.89|572.77|568.67|573.96|569.86|569.82|565.72|731
1630774200000|2021-09-04 16:50:00|572.76|568.66|570.68|566.58|572.78|568.68|569.79|565.69|639
1630774500000|2021-09-04 16:55:00|570.7|566.6|568.59|564.49|573.06|568.96|568.23|564.13|720
1630774800000|2021-09-04 17:00:00|568.57|564.47|570.27|566.17|573.07|568.97|568.31|564.21|804
1630775100000|2021-09-04 17:05:00|570.26|566.16|563.97|559.87|570.26|566.16|563.97|559.87|788
1630775400000|2021-09-04 17:10:00|563.96|559.86|563.02|558.92|567|562.9|561.93|557.83|958
1630775700000|2021-09-04 17:15:00|562.99|558.89|563.9|559.8|564.92|560.82|559.08|554.98|892
1630776000000|2021-09-04 17:20:00|563.89|559.79|567.8|563.7|567.8|563.7|562.7|558.6|825
1630776300000|2021-09-04 17:25:00|567.95|563.85|566.46|562.36|568.01|563.91|561.53|557.43|958
1630776600000|2021-09-04 17:30:00|566.47|562.37|573.01|568.91|573.53|569.43|565.85|561.75|885
1630776900000|2021-09-04 17:35:00|573|568.9|575.94|571.84|577|572.9|572.25|568.15|770
1630777200000|2021-09-04 17:40:00|575.84|571.74|576.96|572.86|578.35|574.25|574.98|570.88|769
1630777500000|2021-09-04 17:45:00|576.97|572.87|582.09|577.99|583.14|579.04|576.02|571.92|887
1630777800000|2021-09-04 17:50:00|581.88|577.78|583.11|579.01|584.01|579.91|579.78|575.68|870
1630778100000|2021-09-04 17:55:00|583.14|579.04|583|578.9|584.06|579.96|580.34|576.24|820
1630778400000|2021-09-04 18:00:00|582.98|578.88|588.76|584.66|590.34|586.24|582.97|578.87|899
1630778700000|2021-09-04 18:05:00|588.85|584.75|586.68|582.58|589.91|585.81|584.18|580.08|887
1630779000000|2021-09-04 18:10:00|586.69|582.59|585.72|581.62|588.01|583.91|585.69|581.59|616
1630779300000|2021-09-04 18:15:00|585.7|581.6|587.55|583.45|590.01|585.91|585.14|581.04|865
1630779600000|2021-09-04 18:20:00|587.51|583.41|585.66|581.56|588.07|583.97|585.14|581.04|656
1630779900000|2021-09-04 18:25:00|585.69|581.59|583.17|579.07|585.92|581.82|582.11|578.01|787
1630780200000|2021-09-04 18:30:00|583.15|579.05|581.25|577.15|583.88|579.78|579.96|575.86|770
1630780500000|2021-09-04 18:35:00|581.28|577.18|580.71|576.61|581.35|577.25|579.39|575.29|577
1630780800000|2021-09-04 18:40:00|580.72|576.62|580.93|576.83|583|578.9|580.72|576.62|506
1630781100000|2021-09-04 18:45:00|580.88|576.78|581.09|576.99|581.97|577.87|578.79|574.69|683
1630781400000|2021-09-04 18:50:00|581.11|577.01|578.91|574.81|581.5|577.4|578.91|574.81|623
1630781700000|2021-09-04 18:55:00|578.88|574.78|578.77|574.67|579.35|575.25|577.39|573.29|648
1630782000000|2021-09-04 19:00:00|578.72|574.62|578.06|573.96|578.79|574.69|576.67|572.57|734
1630782300000|2021-09-04 19:05:00|578.05|573.95|573.05|568.95|578.22|574.12|572.97|568.87|714
1630782600000|2021-09-04 19:10:00|573.08|568.98|571.8|567.7|573.57|569.47|570.93|566.83|840
1630782900000|2021-09-04 19:15:00|571.75|567.65|574.92|570.82|575.26|571.16|571.54|567.44|719
1630783200000|2021-09-04 19:20:00|574.91|570.81|572.66|568.56|574.92|570.82|572.63|568.53|503
1630783500000|2021-09-04 19:25:00|572.65|568.55|572.7|568.6|573.6|569.5|571.05|566.95|695
1630783800000|2021-09-04 19:30:00|572.6|568.5|572.08|567.98|574.71|570.61|572.08|567.98|731
1630784100000|2021-09-04 19:35:00|572.07|567.97|571.79|567.69|572.63|568.53|571.2|567.1|634
1630784400000|2021-09-04 19:40:00|571.8|567.7|572.3|568.2|573.61|569.51|571.78|567.68|576
1630784700000|2021-09-04 19:45:00|572.35|568.25|570.62|566.52|572.72|568.62|570.45|566.35|560
1630785000000|2021-09-04 19:50:00|570.61|566.51|572.97|568.87|573.2|569.1|570.38|566.28|558
1630785300000|2021-09-04 19:55:00|572.98|568.88|574.49|570.39|574.93|570.83|572.42|568.32|656
1630785600000|2021-09-04 20:00:00|574.5|570.4|574.82|570.72|576.78|572.68|573.39|569.29|709
1630785900000|2021-09-04 20:05:00|574.85|570.75|576.15|572.05|576.61|572.51|574.85|570.75|622
1630786200000|2021-09-04 20:10:00|576.19|572.09|576.91|572.81|577.26|573.16|575.61|571.51|572
1630786500000|2021-09-04 20:15:00|576.97|572.87|577.56|573.46|578.03|573.93|576.71|572.61|529
1630786800000|2021-09-04 20:20:00|577.55|573.45|577.54|573.44|578.48|574.38|577.09|572.99|480
1630787100000|2021-09-04 20:25:00|577.55|573.45|578.59|574.49|579.09|574.99|577.55|573.45|492
1630787400000|2021-09-04 20:30:00|578.58|574.48|578.95|574.85|579.08|574.98|577.94|573.84|444
1630787700000|2021-09-04 20:35:00|578.91|574.81|577.74|573.64|578.91|574.81|577.74|573.64|474
1630788000000|2021-09-04 20:40:00|577.76|573.66|578.9|574.8|579.07|574.97|577.75|573.65|418
1630788300000|2021-09-04 20:45:00|578.91|574.81|579.98|575.88|580.03|575.93|578.72|574.62|514
1630788600000|2021-09-04 20:50:00|579.99|575.89|580.28|576.18|580.35|576.25|579.43|575.33|472
1630788900000|2021-09-04 20:55:00|580.31|576.21|580.42|576.32|580.48|576.38|580.16|576.06|355
1630789200000|2021-09-04 21:00:00|580.41|576.31|580.9|576.8|580.9|576.8|580.28|576.18|286
1630789500000|2021-09-04 21:05:00|580.89|576.79|579.59|575.49|581.33|577.23|579.58|575.48|441
1630789800000|2021-09-04 21:10:00|579.57|575.47|578.6|574.5|579.61|575.51|577.95|573.85|332
1630790100000|2021-09-04 21:15:00|578.55|574.45|578.96|574.86|580.14|576.04|578.51|574.41|399
1630790400000|2021-09-04 21:20:00|578.95|574.85|579.93|575.83|579.96|575.86|578.32|574.22|426
1630790700000|2021-09-04 21:25:00|579.94|575.84|579.5|575.4|580.74|576.64|579.46|575.36|386
1630791000000|2021-09-04 21:30:00|579.53|575.43|579.31|575.21|579.53|575.43|579.16|575.06|207
1630791300000|2021-09-04 21:35:00|579.32|575.22|579.52|575.42|579.54|575.44|579.17|575.07|283
1630791600000|2021-09-04 21:40:00|579.5|575.4|580.35|576.25|580.7|576.6|579.29|575.19|259
1630791900000|2021-09-04 21:45:00|580.34|576.24|578.78|574.68|580.38|576.28|576.33|572.23|451
1630792200000|2021-09-04 21:50:00|578.8|574.7|577.88|573.78|579.04|574.94|576.49|572.39|453
1630792500000|2021-09-04 21:55:00|577.86|573.76|578.63|574.53|578.69|574.59|576.83|572.73|417
1630792800000|2021-09-04 22:00:00|578.69|574.59|574.92|570.82|579.1|575|574.47|570.37|450
1630793100000|2021-09-04 22:05:00|574.98|570.88|578.62|574.52|578.71|574.61|574.98|570.88|491
1630793400000|2021-09-04 22:10:00|578.61|574.51|577.89|573.79|578.67|574.57|577.89|573.79|379
1630793700000|2021-09-04 22:15:00|577.92|573.82|576.3|572.2|578.64|574.54|576.25|572.15|380
1630794000000|2021-09-04 22:20:00|576.31|572.21|575.6|571.5|576.84|572.74|574.74|570.64|442
1630794300000|2021-09-04 22:25:00|575.57|571.47|575.21|571.11|575.9|571.8|575.16|571.06|359
1630794600000|2021-09-04 22:30:00|575.2|571.1|573.54|569.44|575.46|571.36|573.24|569.14|508
1630794900000|2021-09-04 22:35:00|573.53|569.43|572.48|568.38|575|570.9|572.16|568.06|614
1630795200000|2021-09-04 22:40:00|572.47|568.37|574.91|570.81|575.22|571.12|572.34|568.24|555
1630795500000|2021-09-04 22:45:00|575|570.9|573.37|569.27|575.33|571.23|573.13|569.03|543
1630795800000|2021-09-04 22:50:00|573.39|569.29|572.47|568.37|573.65|569.55|572.26|568.16|527
1630796100000|2021-09-04 22:55:00|572.44|568.34|573.3|569.2|573.96|569.86|571.77|567.67|542
1630796400000|2021-09-04 23:00:00|573.31|569.21|573.98|569.88|574.71|570.61|572.83|568.73|478
1630796700000|2021-09-04 23:05:00|573.97|569.87|572.97|568.87|574.01|569.91|572.49|568.39|403
1630797000000|2021-09-04 23:10:00|572.93|568.83|572.37|568.27|572.98|568.88|571.91|567.81|456
1630797300000|2021-09-04 23:15:00|572.38|568.28|570.89|566.79|572.56|568.46|570.84|566.74|499
1630797600000|2021-09-04 23:20:00|570.9|566.8|570.01|565.91|570.9|566.8|569.91|565.81|548
1630797900000|2021-09-04 23:25:00|570.06|565.96|572.77|568.67|572.84|568.74|569.74|565.64|602
1630798200000|2021-09-04 23:30:00|572.76|568.66|573.31|569.21|573.66|569.56|572.32|568.22|502
1630798500000|2021-09-04 23:35:00|573.29|569.19|574.29|570.19|574.98|570.88|573.29|569.19|513
1630798800000|2021-09-04 23:40:00|574.35|570.25|572.14|568.04|574.38|570.28|571.65|567.55|610
1630799100000|2021-09-04 23:45:00|572.09|567.99|575.9|571.8|575.9|571.8|571.27|567.17|605
1630799400000|2021-09-04 23:50:00|575.87|571.77|573.81|569.71|575.87|571.77|573.67|569.57|529
1630799700000|2021-09-04 23:55:00|573.82|569.72|571.3|567.2|573.82|569.72|570.94|566.84|553
1630800000000|2021-09-05 00:00:00|571.28|567.18|574.25|570.15|575.3|571.2|571.28|567.18|632
1630800300000|2021-09-05 00:05:00|574.26|570.16|572.33|568.23|575.25|571.15|572.33|568.23|549
1630800600000|2021-09-05 00:10:00|572.31|568.21|567.87|563.77|572.31|568.21|567.74|563.64|671
1630800900000|2021-09-05 00:15:00|567.85|563.75|567.85|563.75|567.94|563.84|565.63|561.53|660
1630801200000|2021-09-05 00:20:00|567.86|563.76|573.17|569.07|573.28|569.18|567.86|563.76|651
1630801500000|2021-09-05 00:25:00|573.13|569.03|573.99|569.89|574.19|570.09|572.75|568.65|670
1630801800000|2021-09-05 00:30:00|573.97|569.87|572.38|568.28|575.47|571.37|572.34|568.24|677
1630802100000|2021-09-05 00:35:00|572.39|568.29|575|570.9|575.1|571|572.17|568.07|581
1630802400000|2021-09-05 00:40:00|575.02|570.92|578.34|574.24|578.34|574.24|574.67|570.57|522
1630802700000|2021-09-05 00:45:00|578.28|574.18|577.16|573.06|579.32|575.22|576.96|572.86|659
1630803000000|2021-09-05 00:50:00|577.15|573.05|578.93|574.83|578.93|574.83|576.65|572.55|569
1630803300000|2021-09-05 00:55:00|578.92|574.82|577.07|572.97|579.45|575.35|576.56|572.46|651
1630803600000|2021-09-05 01:00:00|577.15|573.05|576.02|571.92|577.55|573.45|575.9|571.8|574
1630803900000|2021-09-05 01:05:00|576.03|571.93|575.36|571.26|576.24|572.14|574.9|570.8|542
1630804200000|2021-09-05 01:10:00|575.33|571.23|572.47|568.37|575.33|571.23|572.24|568.14|615
1630804500000|2021-09-05 01:15:00|572.48|568.38|571.57|567.47|573.83|569.73|571.19|567.09|492
1630804800000|2021-09-05 01:20:00|571.6|567.5|570.84|566.74|571.91|567.81|570.84|566.74|510
1630805100000|2021-09-05 01:25:00|570.83|566.73|570.83|566.73|571.71|567.61|569.25|565.15|558
1630805400000|2021-09-05 01:30:00|570.82|566.72|567.18|563.08|570.85|566.75|567.14|563.04|599
1630805700000|2021-09-05 01:35:00|567.19|563.09|567.82|563.72|568.12|564.02|566.9|562.8|564
1630806000000|2021-09-05 01:40:00|567.81|563.71|567.66|563.56|568.14|564.04|566.7|562.6|549
1630806300000|2021-09-05 01:45:00|567.67|563.57|570.19|566.09|570.42|566.32|567.66|563.56|591
1630806600000|2021-09-05 01:50:00|570.12|566.02|569.72|565.62|570.27|566.17|568.97|564.87|475
1630806900000|2021-09-05 01:55:00|569.74|565.64|571.42|567.32|572.71|568.61|569.64|565.54|458
1630807200000|2021-09-05 02:00:00|571.37|567.27|574.08|569.98|574.08|569.98|570.52|566.42|512
1630807500000|2021-09-05 02:05:00|574.13|570.03|574|569.9|575.22|571.12|574|569.9|593
1630807800000|2021-09-05 02:10:00|574.02|569.92|575.36|571.26|575.43|571.33|573.96|569.86|408
1630808100000|2021-09-05 02:15:00|575.27|571.17|575.35|571.25|575.99|571.89|575.16|571.06|418
1630808400000|2021-09-05 02:20:00|575.34|571.24|574.63|570.53|575.37|571.27|573.68|569.58|507
1630808700000|2021-09-05 02:25:00|574.64|570.54|574.49|570.39|575.61|571.51|574.49|570.39|411
1630809000000|2021-09-05 02:30:00|574.5|570.4|573.6|569.5|574.77|570.67|572.31|568.21|464
1630809300000|2021-09-05 02:35:00|573.61|569.51|573.24|569.14|574.51|570.41|573.01|568.91|510
1630809600000|2021-09-05 02:40:00|573.26|569.16|572.84|568.74|573.3|569.2|572.69|568.59|478
1630809900000|2021-09-05 02:45:00|572.87|568.77|575.87|571.77|575.89|571.79|572.77|568.67|517
1630810200000|2021-09-05 02:50:00|575.88|571.78|574.07|569.97|575.97|571.87|573.98|569.88|485
1630810500000|2021-09-05 02:55:00|574.06|569.96|572.84|568.74|574.16|570.06|572.21|568.11|550
1630810800000|2021-09-05 03:00:00|572.81|568.71|571.88|567.78|573.6|569.5|571.68|567.58|513
1630811100000|2021-09-05 03:05:00|571.9|567.8|569.56|565.46|572.01|567.91|569.55|565.45|519
1630811400000|2021-09-05 03:10:00|569.55|565.45|568.6|564.5|570.04|565.94|568.43|564.33|557
1630811700000|2021-09-05 03:15:00|568.59|564.49|564.96|560.86|568.6|564.5|564.38|560.28|628
1630812000000|2021-09-05 03:20:00|564.98|560.88|564.19|560.09|566.34|562.24|563.12|559.02|826
1630812300000|2021-09-05 03:25:00|564.22|560.12|564.1|560|564.57|560.47|562.4|558.3|629
1630812600000|2021-09-05 03:30:00|564.12|560.02|564.16|560.06|565.21|561.11|561.91|557.81|731
1630812900000|2021-09-05 03:35:00|564.21|560.11|563.96|559.86|564.21|560.11|562.36|558.26|558
1630813200000|2021-09-05 03:40:00|563.97|559.87|564|559.9|564.11|560.01|562.6|558.5|596
1630813500000|2021-09-05 03:45:00|564.02|559.92|563.04|558.94|564.02|559.92|562.15|558.05|550
1630813800000|2021-09-05 03:50:00|563.06|558.96|563.84|559.74|563.87|559.77|562.77|558.67|476
1630814100000|2021-09-05 03:55:00|563.92|559.82|563.88|559.78|564.27|560.17|563.26|559.16|494
1630814400000|2021-09-05 04:00:00|563.86|559.76|565.92|561.82|565.98|561.88|563.46|559.36|629
1630814700000|2021-09-05 04:05:00|565.93|561.83|565.7|561.6|566.87|562.77|564.6|560.5|624
1630815000000|2021-09-05 04:10:00|565.69|561.59|565.35|561.25|566.45|562.35|564.99|560.89|518
1630815300000|2021-09-05 04:15:00|565.34|561.24|565.46|561.36|566.68|562.58|564.94|560.84|506
1630815600000|2021-09-05 04:20:00|565.45|561.35|565.4|561.3|566.57|562.47|564.78|560.68|500
1630815900000|2021-09-05 04:25:00|565.45|561.35|566.2|562.1|566.7|562.6|565.06|560.96|455
1630816200000|2021-09-05 04:30:00|566.25|562.15|566.47|562.37|566.9|562.8|565.77|561.67|467
1630816500000|2021-09-05 04:35:00|566.46|562.36|565.49|561.39|566.77|562.67|565.49|561.39|494
1630816800000|2021-09-05 04:40:00|565.51|561.41|565.24|561.14|565.67|561.57|564.71|560.61|490
1630817100000|2021-09-05 04:45:00|565.23|561.13|566.35|562.25|566.42|562.32|564.27|560.17|532
1630817400000|2021-09-05 04:50:00|566.37|562.27|566.74|562.64|568.77|564.67|566.37|562.27|506
1630817700000|2021-09-05 04:55:00|566.75|562.65|566.73|562.63|567.14|563.04|565.87|561.77|421
1630818000000|2021-09-05 05:00:00|566.75|562.65|565.59|561.49|566.97|562.87|565.27|561.17|557
1630818300000|2021-09-05 05:05:00|565.58|561.48|564.91|560.81|566.14|562.04|564.23|560.13|474
1630818600000|2021-09-05 05:10:00|564.86|560.76|565.94|561.84|566.29|562.19|564.35|560.25|483
1630818900000|2021-09-05 05:15:00|566|561.9|563.75|559.65|566.04|561.94|563.46|559.36|578
1630819200000|2021-09-05 05:20:00|563.74|559.64|565.57|561.47|565.79|561.69|563.61|559.51|490
1630819500000|2021-09-05 05:25:00|565.6|561.5|563.91|559.81|565.61|561.51|563.56|559.46|505
1630819800000|2021-09-05 05:30:00|563.93|559.83|562.98|558.88|563.94|559.84|562.11|558.01|394
1630820100000|2021-09-05 05:35:00|562.93|558.83|561.83|557.73|562.93|558.83|560.7|556.6|590
1630820400000|2021-09-05 05:40:00|561.86|557.76|563.5|559.4|564.23|560.13|561.44|557.34|555
1630820700000|2021-09-05 05:45:00|563.53|559.43|562.46|558.36|564.44|560.34|562.11|558.01|572
1630821000000|2021-09-05 05:50:00|562.45|558.35|564.17|560.07|564.22|560.12|561.87|557.77|555
1630821300000|2021-09-05 05:55:00|564.18|560.08|561.02|556.92|564.28|560.18|560.96|556.86|560
1630821600000|2021-09-05 06:00:00|561.06|556.96|563.69|559.59|564.36|560.26|560.66|556.56|584
1630821900000|2021-09-05 06:05:00|563.71|559.61|562.21|558.11|564.19|560.09|562.01|557.91|559
1630822200000|2021-09-05 06:10:00|562.22|558.12|560.02|555.92|562.22|558.12|559.81|555.71|556
1630822500000|2021-09-05 06:15:00|560.01|555.91|560.49|556.39|561.86|557.76|559.53|555.43|555
1630822800000|2021-09-05 06:20:00|560.5|556.4|556.7|552.6|560.61|556.51|554.81|550.71|846
1630823100000|2021-09-05 06:25:00|556.92|552.82|560.2|556.1|560.22|556.12|556.18|552.08|753
1630823400000|2021-09-05 06:30:00|560.08|555.98|561.62|557.52|561.93|557.83|559.04|554.94|667
1630823700000|2021-09-05 06:35:00|561.7|557.6|561.52|557.42|562.49|558.39|561.18|557.08|624
1630824000000|2021-09-05 06:40:00|561.51|557.41|563.09|558.99|563.1|559|561.39|557.29|528
1630824300000|2021-09-05 06:45:00|563.1|559|562.33|558.23|564.09|559.99|561.88|557.78|656
1630824600000|2021-09-05 06:50:00|562.35|558.25|562.02|557.92|562.39|558.29|560.91|556.81|670
1630824900000|2021-09-05 06:55:00|562.01|557.91|563.6|559.5|563.93|559.83|562.01|557.91|595
1630825200000|2021-09-05 07:00:00|563.65|559.55|565.37|561.27|565.41|561.31|563.41|559.31|469
1630825500000|2021-09-05 07:05:00|565.45|561.35|565.54|561.44|566.09|561.99|565.18|561.08|535
1630825800000|2021-09-05 07:10:00|565.53|561.43|565.57|561.47|565.78|561.68|564.44|560.34|505
1630826100000|2021-09-05 07:15:00|565.56|561.46|565.91|561.81|566.16|562.06|565.34|561.24|524
1630826400000|2021-09-05 07:20:00|565.92|561.82|566.66|562.56|567.01|562.91|565.86|561.76|521
1630826700000|2021-09-05 07:25:00|566.65|562.55|565.65|561.55|566.79|562.69|565.54|561.44|546
1630827000000|2021-09-05 07:30:00|565.63|561.53|565.24|561.14|566.58|562.48|565.18|561.08|515
1630827300000|2021-09-05 07:35:00|565.25|561.15|565.34|561.24|565.44|561.34|565.08|560.98|490
1630827600000|2021-09-05 07:40:00|565.35|561.25|564.76|560.66|565.87|561.77|564.68|560.58|543
1630827900000|2021-09-05 07:45:00|564.75|560.65|564.59|560.49|565.17|561.07|564.39|560.29|518
1630828200000|2021-09-05 07:50:00|564.58|560.48|562.81|558.71|564.62|560.52|562.46|558.36|644
1630828500000|2021-09-05 07:55:00|562.83|558.73|563.26|559.16|563.32|559.22|562.63|558.53|657
1630828800000|2021-09-05 08:00:00|563.27|559.17|563.5|559.4|563.98|559.88|562.52|558.42|501
1630829100000|2021-09-05 08:05:00|563.48|559.38|565.4|561.3|566.08|561.98|563.45|559.35|560
1630829400000|2021-09-05 08:10:00|565.38|561.28|566.38|562.28|566.54|562.44|565.35|561.25|485
1630829700000|2021-09-05 08:15:00|566.37|562.27|564.4|560.3|567.18|563.08|564.36|560.26|526
1630830000000|2021-09-05 08:20:00|564.41|560.31|564.38|560.28|564.95|560.85|563.86|559.76|576
1630830300000|2021-09-05 08:25:00|564.4|560.3|566.79|562.69|566.93|562.83|564.38|560.28|615
1630830600000|2021-09-05 08:30:00|566.76|562.66|566.55|562.45|567.06|562.96|566.48|562.38|485
1630830900000|2021-09-05 08:35:00|566.59|562.49|567.32|563.22|567.43|563.33|566.49|562.39|659
1630831200000|2021-09-05 08:40:00|567.34|563.24|569.75|565.65|571.68|567.58|567.13|563.03|718
1630831500000|2021-09-05 08:45:00|569.73|565.63|568.83|564.73|569.99|565.89|567.52|563.42|583
1630831800000|2021-09-05 08:50:00|568.81|564.71|568.13|564.03|569.38|565.28|568.01|563.91|526
1630832100000|2021-09-05 08:55:00|568.12|564.02|568.64|564.54|569.58|565.48|567.8|563.7|617
1630832400000|2021-09-05 09:00:00|568.65|564.55|569.76|565.66|570.14|566.04|568.61|564.51|578
1630832700000|2021-09-05 09:05:00|569.74|565.64|568.65|564.55|569.89|565.79|568.21|564.11|571
1630833000000|2021-09-05 09:10:00|568.68|564.58|567.8|563.7|568.68|564.58|567.77|563.67|445
1630833300000|2021-09-05 09:15:00|567.81|563.71|567.73|563.63|567.82|563.72|566.96|562.86|468
1630833600000|2021-09-05 09:20:00|567.7|563.6|568.3|564.2|568.54|564.44|567.52|563.42|431
1630833900000|2021-09-05 09:25:00|568.31|564.21|569.11|565.01|569.35|565.25|568.2|564.1|409
1630834200000|2021-09-05 09:30:00|569.14|565.04|569.48|565.38|569.85|565.75|568.35|564.25|540
1630834500000|2021-09-05 09:35:00|569.46|565.36|569.73|565.63|570.06|565.96|569.26|565.16|453
1630834800000|2021-09-05 09:40:00|569.71|565.61|568.53|564.43|569.84|565.74|567.98|563.88|486
1630835100000|2021-09-05 09:45:00|568.54|564.44|568.68|564.58|569.58|565.48|568.54|564.44|521
1630835400000|2021-09-05 09:50:00|568.69|564.59|568.41|564.31|569.24|565.14|568.39|564.29|520
1630835700000|2021-09-05 09:55:00|568.44|564.34|569.36|565.26|569.76|565.66|568.15|564.05|437
1630836000000|2021-09-05 10:00:00|569.38|565.28|569.41|565.31|570.06|565.96|568.88|564.78|534
1630836300000|2021-09-05 10:05:00|569.39|565.29|570.15|566.05|570.81|566.71|568.88|564.78|583
1630836600000|2021-09-05 10:10:00|570.19|566.09|570.97|566.87|571.04|566.94|570.16|566.06|441
1630836900000|2021-09-05 10:15:00|570.98|566.88|572.79|568.69|572.79|568.69|570.97|566.87|405
1630837200000|2021-09-05 10:20:00|572.76|568.66|571.47|567.37|572.85|568.75|570.97|566.87|581
1630837500000|2021-09-05 10:25:00|571.46|567.36|570.75|566.65|571.74|567.64|570.75|566.65|566
1630837800000|2021-09-05 10:30:00|570.76|566.66|568|563.9|571.27|567.17|567.9|563.8|716
1630838100000|2021-09-05 10:35:00|568.03|563.93|568.59|564.49|568.98|564.88|567.24|563.14|590
1630838400000|2021-09-05 10:40:00|568.56|564.46|568.62|564.52|569.19|565.09|568.03|563.93|492
1630838700000|2021-09-05 10:45:00|568.66|564.56|567.04|562.94|568.78|564.68|566.07|561.97|621
1630839000000|2021-09-05 10:50:00|567.05|562.95|568.51|564.41|568.69|564.59|566.5|562.4|536
1630839300000|2021-09-05 10:55:00|568.5|564.4|568.13|564.03|568.72|564.62|567.91|563.81|555
1630839600000|2021-09-05 11:00:00|568.16|564.06|567.6|563.5|569.07|564.97|567.18|563.08|644
1630839900000|2021-09-05 11:05:00|567.61|563.51|569.11|565.01|569.11|565.01|567.26|563.16|570
1630840200000|2021-09-05 11:10:00|569.18|565.08|572.07|567.97|572.15|568.05|569.16|565.06|547
1630840500000|2021-09-05 11:15:00|572.03|567.93|572.41|568.31|573.72|569.62|571.98|567.88|703
1630840800000|2021-09-05 11:20:00|572.4|568.3|566.41|562.31|572.54|568.44|566.25|562.15|764
1630841100000|2021-09-05 11:25:00|566.47|562.37|568.57|564.47|568.57|564.47|566.31|562.21|702
1630841400000|2021-09-05 11:30:00|568.59|564.49|569.24|565.14|571.34|567.24|568.3|564.2|599
1630841700000|2021-09-05 11:35:00|569.25|565.15|570.61|566.51|570.61|566.51|568.49|564.39|593
1630842000000|2021-09-05 11:40:00|570.6|566.5|569.02|564.92|570.76|566.66|568.96|564.86|663
1630842300000|2021-09-05 11:45:00|569.03|564.93|570.15|566.05|570.25|566.15|568.38|564.28|556
1630842600000|2021-09-05 11:50:00|570.14|566.04|570.06|565.96|570.61|566.51|569.58|565.48|537
1630842900000|2021-09-05 11:55:00|570.09|565.99|570.24|566.14|570.4|566.3|568.78|564.68|543
1630843200000|2021-09-05 12:00:00|570.23|566.13|570.78|566.68|571.12|567.02|570.22|566.12|672
1630843500000|2021-09-05 12:05:00|570.79|566.69|571.55|567.45|571.61|567.51|570.63|566.53|549
1630843800000|2021-09-05 12:10:00|571.57|567.47|572.07|567.97|573.18|569.08|571.53|567.43|540
1630844100000|2021-09-05 12:15:00|572.09|567.99|571.74|567.64|572.28|568.18|571.33|567.23|560
1630844400000|2021-09-05 12:20:00|571.7|567.6|571.29|567.19|572.14|568.04|570.75|566.65|553
1630844700000|2021-09-05 12:25:00|571.27|567.17|571.2|567.1|571.53|567.43|569.94|565.84|698
1630845000000|2021-09-05 12:30:00|571.18|567.08|571.33|567.23|571.73|567.63|571.06|566.96|536
1630845300000|2021-09-05 12:35:00|571.3|567.2|570.68|566.58|571.32|567.22|570.65|566.55|491
1630845600000|2021-09-05 12:40:00|570.69|566.59|568.57|564.47|570.84|566.74|568.35|564.25|566
1630845900000|2021-09-05 12:45:00|568.58|564.48|569.43|565.33|570.31|566.21|568.56|564.46|628
1630846200000|2021-09-05 12:50:00|569.44|565.34|570.8|566.7|571.15|567.05|569.16|565.06|624
1630846500000|2021-09-05 12:55:00|570.78|566.68|572|567.9|572.02|567.92|570.22|566.12|552
1630846800000|2021-09-05 13:00:00|572.01|567.91|576.77|572.67|576.86|572.76|571.94|567.84|713
1630847100000|2021-09-05 13:05:00|576.79|572.69|581.4|577.3|581.51|577.41|576.47|572.37|823
1630847400000|2021-09-05 13:10:00|581.37|577.27|579.5|575.4|581.78|577.68|578.39|574.29|793
1630847700000|2021-09-05 13:15:00|579.44|575.34|578.61|574.51|580.26|576.16|578.36|574.26|687
1630848000000|2021-09-05 13:20:00|578.63|574.53|578.4|574.3|580.38|576.28|577.52|573.42|694
1630848300000|2021-09-05 13:25:00|578.42|574.32|582.54|578.44|583.06|578.96|577.61|573.51|695
1630848600000|2021-09-05 13:30:00|582.55|578.45|584.92|580.82|586.48|582.38|582.5|578.4|844
1630848900000|2021-09-05 13:35:00|584.91|580.81|584.77|580.67|585.87|581.77|582.84|578.74|788
1630849200000|2021-09-05 13:40:00|584.75|580.65|585.96|581.86|586.72|582.62|583.52|579.42|794
1630849500000|2021-09-05 13:45:00|585.92|581.82|585.32|581.22|586.27|582.17|583.83|579.73|726
1630849800000|2021-09-05 13:50:00|585.31|581.21|585.3|581.2|587.1|583|584.31|580.21|794
1630850100000|2021-09-05 13:55:00|585.27|581.17|585.34|581.24|587.04|582.94|585.18|581.08|681
1630850400000|2021-09-05 14:00:00|585.24|581.14|583.64|579.54|587.02|582.92|583.55|579.45|758
1630850700000|2021-09-05 14:05:00|583.62|579.52|584.91|580.81|584.91|580.81|583.5|579.4|724
1630851000000|2021-09-05 14:10:00|584.98|580.88|586.78|582.68|586.81|582.71|584.98|580.88|661
1630851300000|2021-09-05 14:15:00|586.79|582.69|586.33|582.23|587.92|583.82|584.51|580.41|752
1630851600000|2021-09-05 14:20:00|586.55|582.45|591.09|586.99|592.76|588.66|586.55|582.45|858
1630851900000|2021-09-05 14:25:00|591.1|587|588.55|584.45|591.33|587.23|588.08|583.98|845
1630852200000|2021-09-05 14:30:00|588.54|584.44|588.93|584.83|590.77|586.67|588.51|584.41|702
1630852500000|2021-09-05 14:35:00|588.95|584.85|589.87|585.77|590.05|585.95|588.66|584.56|659
1630852800000|2021-09-05 14:40:00|589.86|585.76|600.3|596.2|600.89|596.79|589.48|585.38|866
1630853100000|2021-09-05 14:45:00|600.31|596.21|606.13|602.03|611.18|607.08|600.31|596.21|1058
1630853400000|2021-09-05 14:50:00|606.11|602.01|614.59|610.49|616.68|612.58|605.97|601.87|1030
1630853700000|2021-09-05 14:55:00|614.66|610.56|614.54|610.44|615.89|611.79|609.68|605.58|969
1630854000000|2021-09-05 15:00:00|614.52|610.42|612.35|608.25|615.45|611.35|610.25|606.15|1016
1630854300000|2021-09-05 15:05:00|612.37|608.27|609.19|605.09|612.49|608.39|606.01|601.91|968
1630854600000|2021-09-05 15:10:00|609.23|605.13|608.72|604.62|610.91|606.81|606.29|602.19|968
1630854900000|2021-09-05 15:15:00|608.73|604.63|611.98|607.88|615.14|611.04|608.73|604.63|990
1630855200000|2021-09-05 15:20:00|612.04|607.94|609.19|605.09|612.07|607.97|607.46|603.36|881
1630855500000|2021-09-05 15:25:00|609.16|605.06|607.8|603.7|613.82|609.72|607.8|603.7|841
1630855800000|2021-09-05 15:30:00|607.77|603.67|607.52|603.42|610.8|606.7|607.42|603.32|820
1630856100000|2021-09-05 15:35:00|607.5|603.4|602.7|598.6|607.51|603.41|599.7|595.6|976
1630856400000|2021-09-05 15:40:00|602.6|598.5|605.74|601.64|607.14|603.04|602.5|598.4|945
1630856700000|2021-09-05 15:45:00|605.73|601.63|604.47|600.37|608.66|604.56|603.89|599.79|805
1630857000000|2021-09-05 15:50:00|604.46|600.36|603.34|599.24|604.67|600.57|601.1|597|656
1630857300000|2021-09-05 15:55:00|603.3|599.2|604.93|600.83|606.84|602.74|603.28|599.18|765
1630857600000|2021-09-05 16:00:00|605|600.9|607.97|603.87|613.03|608.93|604.93|600.83|990
1630857900000|2021-09-05 16:05:00|607.99|603.89|607.68|603.58|611.05|606.95|607.35|603.25|860
1630858200000|2021-09-05 16:10:00|607.66|603.56|605.25|601.15|608.32|604.22|605.24|601.14|732
1630858500000|2021-09-05 16:15:00|605.26|601.16|610.64|606.54|611.12|607.02|605.25|601.15|823
1630858800000|2021-09-05 16:20:00|610.62|606.52|614.87|610.77|616.25|612.15|610.1|606|825
1630859100000|2021-09-05 16:25:00|614.77|610.67|617.59|613.49|617.59|613.49|612.35|608.25|925
1630859400000|2021-09-05 16:30:00|617.58|613.48|617.86|613.76|620.66|616.56|616.36|612.26|1000
1630859700000|2021-09-05 16:35:00|617.93|613.83|614.45|610.35|618.33|614.23|613.61|609.51|864
1630860000000|2021-09-05 16:40:00|614.46|610.36|614.48|610.38|615.59|611.49|613.07|608.97|742
1630860300000|2021-09-05 16:45:00|614.47|610.37|614.21|610.11|615.65|611.55|613.05|608.95|803
1630860600000|2021-09-05 16:50:00|614.2|610.1|611.92|607.82|615.75|611.65|611.92|607.82|686
1630860900000|2021-09-05 16:55:00|611.96|607.86|612.04|607.94|613.02|608.92|610.43|606.33|765
1630861200000|2021-09-05 17:00:00|612.03|607.93|610.63|606.53|614.78|610.68|610.05|605.95|771
1630861500000|2021-09-05 17:05:00|610.62|606.52|613.11|609.01|613.22|609.12|610.61|606.51|781
1630861800000|2021-09-05 17:10:00|613.13|609.03|620.23|616.13|620.36|616.26|613.13|609.03|767
1630862100000|2021-09-05 17:15:00|620.25|616.15|627.04|622.94|628.43|624.33|619.12|615.02|1028
1630862400000|2021-09-05 17:20:00|626.99|622.89|625.1|621|628.95|624.85|623.56|619.46|909
1630862700000|2021-09-05 17:25:00|625.08|620.98|622.03|617.93|625.08|620.98|621.84|617.74|727
1630863000000|2021-09-05 17:30:00|622.04|617.94|621.9|617.8|625.19|621.09|621.48|617.38|737
1630863300000|2021-09-05 17:35:00|621.86|617.76|624.19|620.09|624.88|620.78|621.48|617.38|669
1630863600000|2021-09-05 17:40:00|624.28|620.18|618.89|614.79|624.64|620.54|618.22|614.12|702
1630863900000|2021-09-05 17:45:00|618.91|614.81|619.68|615.58|621.47|617.37|618.91|614.81|653
1630864200000|2021-09-05 17:50:00|619.69|615.59|621.37|617.27|623.13|619.03|619.49|615.39|725
1630864500000|2021-09-05 17:55:00|621.35|617.25|620.23|616.13|622.42|618.32|620.21|616.11|594
1630864800000|2021-09-05 18:00:00|620.24|616.14|619.66|615.56|621.3|617.2|619.66|615.56|640
1630865100000|2021-09-05 18:05:00|619.63|615.53|623.71|619.61|623.98|619.88|619.63|615.53|555
1630865400000|2021-09-05 18:10:00|623.72|619.62|621.57|617.47|623.76|619.66|621.47|617.37|532
1630865700000|2021-09-05 18:15:00|621.62|617.52|627.5|623.4|627.86|623.76|621.57|617.47|729
1630866000000|2021-09-05 18:20:00|627.57|623.47|620.91|616.81|627.57|623.47|620.67|616.57|722
1630866300000|2021-09-05 18:25:00|620.89|616.79|621.85|617.75|623.65|619.55|620.72|616.62|670
1630866600000|2021-09-05 18:30:00|621.82|617.72|621.95|617.85|623.98|619.88|621.11|617.01|660
1630866900000|2021-09-05 18:35:00|621.94|617.84|624.53|620.43|624.53|620.43|621.87|617.77|603
1630867200000|2021-09-05 18:40:00|624.54|620.44|622.55|618.45|626.27|622.17|622.54|618.44|634
1630867500000|2021-09-05 18:45:00|622.56|618.46|623.74|619.64|624.43|620.33|622.4|618.3|598
1630867800000|2021-09-05 18:50:00|623.72|619.62|622.5|618.4|624.62|620.52|622.39|618.29|484
1630868100000|2021-09-05 18:55:00|622.52|618.42|622.38|618.28|624.92|620.82|622.38|618.28|575
1630868400000|2021-09-05 19:00:00|622.4|618.3|627.21|623.11|627.21|623.11|622.38|618.28|688
1630868700000|2021-09-05 19:05:00|627.2|623.1|625.87|621.77|627.3|623.2|624.44|620.34|698
1630869000000|2021-09-05 19:10:00|625.86|621.76|625.69|621.59|627.22|623.12|624.62|620.52|751
1630869300000|2021-09-05 19:15:00|625.44|621.34|622.28|618.18|627.51|623.41|621.85|617.75|870
1630869600000|2021-09-05 19:20:00|622.23|618.13|619.56|615.46|622.9|618.8|619.06|614.96|721
1630869900000|2021-09-05 19:25:00|619.57|615.47|621.32|617.22|621.51|617.41|619.4|615.3|583
1630870200000|2021-09-05 19:30:00|621.3|617.2|620.97|616.87|621.86|617.76|620.97|616.87|545
1630870500000|2021-09-05 19:35:00|620.96|616.86|621.71|617.61|625.03|620.93|620.96|616.86|729
1630870800000|2021-09-05 19:40:00|621.73|617.63|622.95|618.85|623.92|619.82|621.73|617.63|668
1630871100000|2021-09-05 19:45:00|622.96|618.86|620.45|616.35|623.84|619.74|620.45|616.35|598
1630871400000|2021-09-05 19:50:00|620.47|616.37|620.86|616.76|621.9|617.8|620.47|616.37|492
1630871700000|2021-09-05 19:55:00|620.87|616.77|620.06|615.96|621.23|617.13|619.53|615.43|488
1630872000000|2021-09-05 20:00:00|620.15|616.05|620.55|616.45|620.62|616.52|619.33|615.23|592
1630872300000|2021-09-05 20:05:00|620.53|616.43|622.02|617.92|622.24|618.14|620.48|616.38|564
1630872600000|2021-09-05 20:10:00|622.01|617.91|619.83|615.73|622.02|617.92|619.29|615.19|631
1630872900000|2021-09-05 20:15:00|619.85|615.75|621.58|617.48|621.65|617.55|619.85|615.75|561
1630873200000|2021-09-05 20:20:00|621.6|617.5|621.15|617.05|623.27|619.17|621.15|617.05|562
1630873500000|2021-09-05 20:25:00|621.12|617.02|620.77|616.67|621.55|617.45|619.93|615.83|579
1630873800000|2021-09-05 20:30:00|620.83|616.73|622.34|618.24|622.52|618.42|620.68|616.58|531
1630874100000|2021-09-05 20:35:00|622.27|618.17|621.36|617.26|623.1|619|620.78|616.68|493
1630874400000|2021-09-05 20:40:00|621.34|617.24|624.31|620.21|624.45|620.35|621|616.9|610
1630874700000|2021-09-05 20:45:00|624.32|620.22|622.28|618.18|624.33|620.23|622.04|617.94|573
1630875000000|2021-09-05 20:50:00|622.31|618.21|626.11|622.01|626.95|622.85|622.28|618.18|737
1630875300000|2021-09-05 20:55:00|626.1|622|624.88|620.78|626.95|622.85|624.73|620.63|890
1630875600000|2021-09-05 21:00:00|624.91|620.81|624.81|620.71|625.96|621.86|623.13|619.03|823
1630875900000|2021-09-05 21:05:00|624.82|620.72|627.81|623.71|630.96|626.86|624.81|620.71|775
1630876200000|2021-09-05 21:10:00|627.77|623.67|627.82|623.72|628.09|623.99|626.07|621.97|659
1630876500000|2021-09-05 21:15:00|627.83|623.73|624.89|620.79|628.05|623.95|624.89|620.79|445
1630876800000|2021-09-05 21:20:00|624.9|620.8|627.36|623.26|627.68|623.58|624.49|620.39|566
1630877100000|2021-09-05 21:25:00|627.37|623.27|626.08|621.98|627.57|623.47|626.07|621.97|401
1630877400000|2021-09-05 21:30:00|626.07|621.97|627.13|623.03|627.14|623.04|625.83|621.73|383
1630877700000|2021-09-05 21:35:00|627.08|622.98|624.56|620.46|627.29|623.19|624.38|620.28|430
1630878000000|2021-09-05 21:40:00|624.57|620.47|625.54|621.44|625.54|621.44|624.55|620.45|365
1630878300000|2021-09-05 21:45:00|625.57|621.47|629.07|624.97|629.24|625.14|625.57|621.47|571
1630878600000|2021-09-05 21:50:00|629.06|624.96|628.53|624.43|629.52|625.42|627.22|623.12|620
1630878900000|2021-09-05 21:55:00|628.59|624.49|630.28|626.18|631.33|627.23|628.5|624.4|515
1630879200000|2021-09-05 22:00:00|630.21|626.11|627.64|623.54|630.26|626.16|626.4|622.3|598
1630879500000|2021-09-05 22:05:00|627.71|623.61|625|620.9|627.71|623.61|624.95|620.85|627
1630879800000|2021-09-05 22:10:00|625.1|621|623.32|619.22|626.43|622.33|623.2|619.1|621
1630880100000|2021-09-05 22:15:00|623.2|619.1|621.45|617.35|623.65|619.55|620.3|616.2|653
1630880400000|2021-09-05 22:20:00|621.57|617.47|620.46|616.36|622|617.9|620.04|615.94|572
1630880700000|2021-09-05 22:25:00|620.28|616.18|623.7|619.6|624.73|620.63|620.2|616.1|652
1630881000000|2021-09-05 22:30:00|623.75|619.65|622|617.9|624.19|620.09|621.2|617.1|521
1630881300000|2021-09-05 22:35:00|621.98|617.88|622.13|618.03|622.77|618.67|621.61|617.51|538
1630881600000|2021-09-05 22:40:00|622.16|618.06|623.8|619.7|624.29|620.19|621.77|617.67|530
1630881900000|2021-09-05 22:45:00|623.85|619.75|622.1|618|624.35|620.25|622.04|617.94|479
1630882200000|2021-09-05 22:50:00|622.12|618.02|624.02|619.92|624.2|620.1|622.07|617.97|431
1630882500000|2021-09-05 22:55:00|624|619.9|625.26|621.16|625.3|621.2|623.69|619.59|491
1630882800000|2021-09-05 23:00:00|625.27|621.17|624.66|620.56|627.62|623.52|624.64|620.54|491
1630883100000|2021-09-05 23:05:00|624.75|620.65|626.3|622.2|626.4|622.3|624.19|620.09|348
1630883400000|2021-09-05 23:10:00|626.27|622.17|633.53|629.43|634.72|630.62|626.27|622.17|524
1630883700000|2021-09-05 23:15:00|633.66|629.56|632.11|628.01|634.1|630|631.55|627.45|747
1630884000000|2021-09-05 23:20:00|632.18|628.08|629.45|625.35|632.45|628.35|629.4|625.3|704
1630884300000|2021-09-05 23:25:00|629.39|625.29|629.53|625.43|630.32|626.22|626.64|622.54|697
1630884600000|2021-09-05 23:30:00|629.51|625.41|624.25|620.15|629.88|625.78|623.71|619.61|622
1630884900000|2021-09-05 23:35:00|624.3|620.2|626.29|622.19|627.05|622.95|624.15|620.05|550
1630885200000|2021-09-05 23:40:00|626.31|622.21|628.37|624.27|628.45|624.35|626.2|622.1|508
1630885500000|2021-09-05 23:45:00|628.35|624.25|630.51|626.41|632.54|628.44|628.21|624.11|579
1630885800000|2021-09-05 23:50:00|630.65|626.55|629.55|625.45|630.9|626.8|627.91|623.81|586
1630886100000|2021-09-05 23:55:00|629.41|625.31|631.64|627.54|633.57|629.47|629.2|625.1|759
1630886400000|2021-09-06 00:00:00|631.55|627.45|625.58|621.48|631.6|627.5|625.25|621.15|749
1630886700000|2021-09-06 00:05:00|625.55|621.45|623.35|619.25|625.87|621.77|621.6|617.5|802
1630887000000|2021-09-06 00:10:00|623.38|619.28|622.27|618.17|623.96|619.86|621.6|617.5|523
1630887300000|2021-09-06 00:15:00|622.26|618.16|620.35|616.25|622.88|618.78|619.87|615.77|556
1630887600000|2021-09-06 00:20:00|620.33|616.23|617.1|613|620.55|616.45|615.31|611.21|673
1630887900000|2021-09-06 00:25:00|617.2|613.1|615.18|611.08|617.85|613.75|610.59|606.49|882
1630888200000|2021-09-06 00:30:00|615.16|611.06|617|612.9|617.3|613.2|613.81|609.71|624
1630888500000|2021-09-06 00:35:00|616.88|612.78|619.56|615.46|620.18|616.08|616.88|612.78|615
1630888800000|2021-09-06 00:40:00|619.7|615.6|620.56|616.46|620.84|616.74|618.8|614.7|603
1630889100000|2021-09-06 00:45:00|620.48|616.38|620.72|616.62|621.16|617.06|619.6|615.5|553
1630889400000|2021-09-06 00:50:00|620.75|616.65|619.18|615.08|620.8|616.7|617.6|613.5|576
1630889700000|2021-09-06 00:55:00|619.14|615.04|617.74|613.64|620.46|616.36|617.5|613.4|587
1630890000000|2021-09-06 01:00:00|617.77|613.67|617.99|613.89|618.69|614.59|616.75|612.65|502
1630890300000|2021-09-06 01:05:00|618|613.9|615.61|611.51|618.73|614.63|613.95|609.85|543
1630890600000|2021-09-06 01:10:00|615.55|611.45|617.2|613.1|617.53|613.43|613.45|609.35|610
1630890900000|2021-09-06 01:15:00|617.23|613.13|617.13|613.03|617.47|613.37|615.27|611.17|501
1630891200000|2021-09-06 01:20:00|617.27|613.17|617.7|613.6|618.1|614|617.07|612.97|472
1630891500000|2021-09-06 01:25:00|617.61|613.51|617.34|613.24|619.12|615.02|617.1|613|491
1630891800000|2021-09-06 01:30:00|617.26|613.16|617.54|613.44|619.18|615.08|617.26|613.16|499
1630892100000|2021-09-06 01:35:00|617.51|613.41|619.76|615.66|619.96|615.86|617.22|613.12|472
1630892400000|2021-09-06 01:40:00|619.81|615.71|617.54|613.44|619.93|615.83|617.3|613.2|519
1630892700000|2021-09-06 01:45:00|617.53|613.43|617.85|613.75|618.31|614.21|616.54|612.44|359
1630893000000|2021-09-06 01:50:00|617.83|613.73|619.2|615.1|619.83|615.73|617.8|613.7|322
1630893300000|2021-09-06 01:55:00|619.13|615.03|621.9|617.8|622.18|618.08|618.9|614.8|408
1630893600000|2021-09-06 02:00:00|622.05|617.95|619.6|615.5|622.16|618.06|617.3|613.2|559
1630893900000|2021-09-06 02:05:00|619.61|615.51|617.11|613.01|619.66|615.56|616.51|612.41|481
1630894200000|2021-09-06 02:10:00|617.05|612.95|615.33|611.23|618.25|614.15|614.64|610.54|548
1630894500000|2021-09-06 02:15:00|615.32|611.22|614.32|610.22|615.34|611.24|614.2|610.1|523
1630894800000|2021-09-06 02:20:00|614.24|610.14|615.41|611.31|617.44|613.34|613.77|609.67|539
1630895100000|2021-09-06 02:25:00|615.38|611.28|614.49|610.39|615.75|611.65|613.88|609.78|356
1630895400000|2021-09-06 02:30:00|614.4|610.3|615.32|611.22|615.7|611.6|614.31|610.21|478
1630895700000|2021-09-06 02:35:00|615.27|611.17|617.32|613.22|617.35|613.25|615.06|610.96|376
1630896000000|2021-09-06 02:40:00|617.3|613.2|617.89|613.79|618.36|614.26|616.5|612.4|434
1630896300000|2021-09-06 02:45:00|617.9|613.8|615.1|611|618.1|614|614.8|610.7|438
1630896600000|2021-09-06 02:50:00|615.14|611.04|614.5|610.4|615.88|611.78|613.98|609.88|285
1630896900000|2021-09-06 02:55:00|614.25|610.15|614.16|610.06|615.18|611.08|614.06|609.96|352
1630897200000|2021-09-06 03:00:00|614.2|610.1|613.43|609.33|614.57|610.47|612.5|608.4|479
1630897500000|2021-09-06 03:05:00|613.3|609.2|614.63|610.53|615.1|611|612.98|608.88|309
1630897800000|2021-09-06 03:10:00|614.64|610.54|615.6|611.5|616.02|611.92|614.6|610.5|305
1630898100000|2021-09-06 03:15:00|615.55|611.45|615.4|611.3|616.19|612.09|614.28|610.18|373
1630898400000|2021-09-06 03:20:00|615.3|611.2|614.85|610.75|615.5|611.4|614.32|610.22|409
1630898700000|2021-09-06 03:25:00|614.82|610.72|614.28|610.18|614.96|610.86|613.83|609.73|450
1630899000000|2021-09-06 03:30:00|614.3|610.2|614.49|610.39|616.08|611.98|613.63|609.53|408
1630899300000|2021-09-06 03:35:00|614.53|610.43|613.84|609.74|614.54|610.44|613.25|609.15|558
1630899600000|2021-09-06 03:40:00|613.7|609.6|612.55|608.45|613.89|609.79|611.76|607.66|529
1630899900000|2021-09-06 03:45:00|612.65|608.55|613.01|608.91|613.53|609.43|612.5|608.4|409
1630900200000|2021-09-06 03:50:00|613.08|608.98|611.92|607.82|613.1|609|610.72|606.62|569
1630900500000|2021-09-06 03:55:00|611.93|607.83|613.52|609.42|613.95|609.85|611.93|607.83|395
1630900800000|2021-09-06 04:00:00|613.49|609.39|612.83|608.73|614.09|609.99|612.2|608.1|488
1630901100000|2021-09-06 04:05:00|612.82|608.72|613.95|609.85|614|609.9|612|607.9|403
1630901400000|2021-09-06 04:10:00|613.98|609.88|614.52|610.42|614.55|610.45|613.38|609.28|354
1630901700000|2021-09-06 04:15:00|614.5|610.4|613.82|609.72|614.55|610.45|613.6|609.5|311
1630902000000|2021-09-06 04:20:00|613.8|609.7|615.35|611.25|615.56|611.46|613.54|609.44|317
1630902300000|2021-09-06 04:25:00|615.4|611.3|616.5|612.4|616.5|612.4|614.5|610.4|368
1630902600000|2021-09-06 04:30:00|616.49|612.39|616.1|612|616.5|612.4|615.3|611.2|377
1630902900000|2021-09-06 04:35:00|616.09|611.99|615.72|611.62|616.2|612.1|615.45|611.35|284
1630903200000|2021-09-06 04:40:00|615.71|611.61|616.99|612.89|617.32|613.22|615.71|611.61|380
1630903500000|2021-09-06 04:45:00|616.98|612.88|615.74|611.64|616.98|612.88|615.3|611.2|356
1630903800000|2021-09-06 04:50:00|615.76|611.66|615.42|611.32|615.92|611.82|615.13|611.03|272
1630904100000|2021-09-06 04:55:00|615.39|611.29|617.89|613.79|618.6|614.5|614.4|610.3|482
1630904400000|2021-09-06 05:00:00|617.72|613.62|615.21|611.11|617.93|613.83|615.21|611.11|444
1630904700000|2021-09-06 05:05:00|615.29|611.19|613.98|609.88|615.39|611.29|613.64|609.54|293
1630905000000|2021-09-06 05:10:00|613.81|609.71|614.5|610.4|615.2|611.1|613.6|609.5|349
1630905300000|2021-09-06 05:15:00|614.6|610.5|615.91|611.81|615.91|611.81|613.95|609.85|356
1630905600000|2021-09-06 05:20:00|615.8|611.7|616.64|612.54|616.64|612.54|615.58|611.48|437
1630905900000|2021-09-06 05:25:00|616.62|612.52|617.41|613.31|617.46|613.36|615.87|611.77|510
1630906200000|2021-09-06 05:30:00|617.4|613.3|617.02|612.92|618.27|614.17|616.95|612.85|365
1630906500000|2021-09-06 05:35:00|617.03|612.93|616.69|612.59|617.1|613|616.29|612.19|342
1630906800000|2021-09-06 05:40:00|616.68|612.58|619.65|615.55|620.2|616.1|616.41|612.31|517
1630907100000|2021-09-06 05:45:00|619.78|615.68|618.8|614.7|620.2|616.1|618.5|614.4|399
1630907400000|2021-09-06 05:50:00|618.84|614.74|620.2|616.1|620.24|616.14|618.3|614.2|443
1630907700000|2021-09-06 05:55:00|620.22|616.12|619.35|615.25|621.01|616.91|618.81|614.71|461
1630908000000|2021-09-06 06:00:00|619.24|615.14|619.26|615.16|619.52|615.42|618.42|614.32|323
1630908300000|2021-09-06 06:05:00|619.24|615.14|620|615.9|620.3|616.2|618.18|614.08|442
1630908600000|2021-09-06 06:10:00|620.02|615.92|621.85|617.75|623.52|619.42|620|615.9|605
1630908900000|2021-09-06 06:15:00|621.73|617.63|625.1|621|626.73|622.63|621.4|617.3|700
1630909200000|2021-09-06 06:20:00|625.2|621.1|626.04|621.94|627.87|623.77|624.1|620|727
1630909500000|2021-09-06 06:25:00|626.06|621.96|626.78|622.68|627.04|622.94|624.85|620.75|537
1630909800000|2021-09-06 06:30:00|626.73|622.63|631.4|627.3|631.69|627.59|626.64|622.54|797
1630910100000|2021-09-06 06:35:00|631.57|627.47|635.36|631.26|635.89|631.79|629.14|625.04|714
1630910400000|2021-09-06 06:40:00|635.22|631.12|636.59|632.49|638.09|633.99|633.65|629.55|800
1630910700000|2021-09-06 06:45:00|636.6|632.5|632.63|628.53|636.64|632.54|631.29|627.19|745
1630911000000|2021-09-06 06:50:00|632.7|628.6|632.39|628.29|633.27|629.17|631.7|627.6|593
1630911300000|2021-09-06 06:55:00|632.37|628.27|633.01|628.91|633.01|628.91|631.64|627.54|547
1630911600000|2021-09-06 07:00:00|632.87|628.77|630.6|626.5|632.94|628.84|629.93|625.83|561
1630911900000|2021-09-06 07:05:00|630.58|626.48|630.01|625.91|631.05|626.95|629.95|625.85|415
1630912200000|2021-09-06 07:10:00|630|625.9|636.33|632.23|636.41|632.31|629.96|625.86|487
1630912500000|2021-09-06 07:15:00|636.29|632.19|632.91|628.81|637.26|633.16|632.75|628.65|556
1630912800000|2021-09-06 07:20:00|632.95|628.85|631.65|627.55|632.95|628.85|630.1|626|576
1630913100000|2021-09-06 07:25:00|631.6|627.5|631.6|627.5|632.28|628.18|631.15|627.05|486
1630913400000|2021-09-06 07:30:00|631.64|627.54|631.59|627.49|631.91|627.81|630.9|626.8|494
1630913700000|2021-09-06 07:35:00|631.56|627.46|631.51|627.41|632.01|627.91|631.1|627|526
1630914000000|2021-09-06 07:40:00|631.5|627.4|631.7|627.6|632.06|627.96|631.3|627.2|493
1630914300000|2021-09-06 07:45:00|631.74|627.64|628.65|624.55|632.03|627.93|627.5|623.4|663
1630914600000|2021-09-06 07:50:00|628.61|624.51|628.7|624.6|629.4|625.3|627.85|623.75|571
1630914900000|2021-09-06 07:55:00|628.72|624.62|628.65|624.55|629.67|625.57|628.25|624.15|441
1630915200000|2021-09-06 08:00:00|628.8|624.7|624.57|620.47|629.05|624.95|624.51|620.41|600
1630915500000|2021-09-06 08:05:00|625.05|620.95|626.51|622.41|627.47|623.37|624.47|620.37|587
1630915800000|2021-09-06 08:10:00|626.55|622.45|625.65|621.55|627.05|622.95|624.7|620.6|419
1630916100000|2021-09-06 08:15:00|625.7|621.6|623.95|619.85|625.81|621.71|623.62|619.52|546
1630916400000|2021-09-06 08:20:00|623.9|619.8|626.7|622.6|627.69|623.59|623.6|619.5|454
1630916700000|2021-09-06 08:25:00|626.65|622.55|626.93|622.83|627.12|623.02|625.3|621.2|506
1630917000000|2021-09-06 08:30:00|626.96|622.86|629.2|625.1|630.02|625.92|626.5|622.4|543
1630917300000|2021-09-06 08:35:00|629.34|625.24|633.11|629.01|633.39|629.29|627.9|623.8|589
1630917600000|2021-09-06 08:40:00|633.16|629.06|631.71|627.61|633.79|629.69|631.3|627.2|627
1630917900000|2021-09-06 08:45:00|631.65|627.55|629.48|625.38|632.66|628.56|629.45|625.35|572
1630918200000|2021-09-06 08:50:00|629.54|625.44|630.91|626.81|631.41|627.31|629.04|624.94|534
1630918500000|2021-09-06 08:55:00|631.08|626.98|630.8|626.7|631.17|627.07|630|625.9|467
1630918800000|2021-09-06 09:00:00|630.6|626.5|627.76|623.66|630.73|626.63|627.58|623.48|561
1630919100000|2021-09-06 09:05:00|627.82|623.72|629.08|624.98|629.35|625.25|626.93|622.83|487
1630919400000|2021-09-06 09:10:00|629|624.9|632.9|628.8|633.16|629.06|629|624.9|441
1630919700000|2021-09-06 09:15:00|632.8|628.7|631.78|627.68|633.5|629.4|630.5|626.4|598
1630920000000|2021-09-06 09:20:00|631.82|627.72|635.62|631.52|636.42|632.32|631.45|627.35|625
1630920300000|2021-09-06 09:25:00|635.65|631.55|633.05|628.95|635.73|631.63|632.2|628.1|632
1630920600000|2021-09-06 09:30:00|632.95|628.85|633.34|629.24|633.35|629.25|630.87|626.77|530
1630920900000|2021-09-06 09:35:00|633.35|629.25|636.98|632.88|637.79|633.69|633|628.9|679
1630921200000|2021-09-06 09:40:00|636.93|632.83|636.35|632.25|640.94|636.84|636.35|632.25|858
1630921500000|2021-09-06 09:45:00|636.46|632.36|641.13|637.03|641.45|637.35|634.8|630.7|746
1630921800000|2021-09-06 09:50:00|641.04|636.94|638.84|634.74|641.51|637.41|637.93|633.83|660
1630922100000|2021-09-06 09:55:00|638.88|634.78|636.74|632.64|639.3|635.2|636.43|632.33|683
1630922400000|2021-09-06 10:00:00|636.75|632.65|635.71|631.61|637.06|632.96|635|630.9|616
1630922700000|2021-09-06 10:05:00|635.88|631.78|635.4|631.3|635.9|631.8|633.96|629.86|467
1630923000000|2021-09-06 10:10:00|635.5|631.4|636.25|632.15|636.31|632.21|635|630.9|416
1630923300000|2021-09-06 10:15:00|636.24|632.14|637.66|633.56|638.62|634.52|636.23|632.13|616
1630923600000|2021-09-06 10:20:00|637.67|633.57|632.99|628.89|637.7|633.6|632.99|628.89|637
1630923900000|2021-09-06 10:25:00|632.98|628.88|634.84|630.74|634.84|630.74|632.88|628.78|598
1630924200000|2021-09-06 10:30:00|634.76|630.66|634.9|630.8|637.13|633.03|634|629.9|603
1630924500000|2021-09-06 10:35:00|634.89|630.79|634.51|630.41|634.95|630.85|632.8|628.7|570
1630924800000|2021-09-06 10:40:00|634.52|630.42|639.39|635.29|640.05|635.95|633.93|629.83|534
1630925100000|2021-09-06 10:45:00|639.4|635.3|639.86|635.76|640.15|636.05|637.17|633.07|647
1630925400000|2021-09-06 10:50:00|639.8|635.7|637.86|633.76|640.15|636.05|637.2|633.1|474
1630925700000|2021-09-06 10:55:00|637.8|633.7|641.31|637.21|644.13|640.03|637.2|633.1|378
1630926000000|2021-09-06 11:00:00|641.26|637.16|639.6|635.5|642.09|637.99|639|634.9|668
1630926300000|2021-09-06 11:05:00|639.3|635.2|637.32|633.22|639.62|635.52|637.24|633.14|551
1630926600000|2021-09-06 11:10:00|637.2|633.1|637.26|633.16|638.3|634.2|636.85|632.75|317
1630926900000|2021-09-06 11:15:00|637.2|633.1|632.74|628.64|638.31|634.21|630.05|625.95|716
1630927200000|2021-09-06 11:20:00|632.73|628.63|627.16|623.06|632.96|628.86|626.77|622.67|918
1630927500000|2021-09-06 11:25:00|627.17|623.07|625.9|621.8|627.68|623.58|625|620.9|804
1630927800000|2021-09-06 11:30:00|625.98|621.88|624.76|620.66|625.98|621.88|620.56|616.46|918
1630928100000|2021-09-06 11:35:00|624.71|620.61|622.09|617.99|624.71|620.61|621.11|617.01|786
1630928400000|2021-09-06 11:40:00|622|617.9|619.19|615.09|622.01|617.91|616.35|612.25|937
1630928700000|2021-09-06 11:45:00|619.18|615.08|621.54|617.44|622.1|618|617.26|613.16|805
1630929000000|2021-09-06 11:50:00|621.53|617.43|619.5|615.4|621.54|617.44|618.5|614.4|706
1630929300000|2021-09-06 11:55:00|619.4|615.3|617.96|613.86|619.51|615.41|614.77|610.67|803
1630929600000|2021-09-06 12:00:00|618.15|614.05|598.48|594.38|618.6|614.5|592.25|588.15|991
1630929900000|2021-09-06 12:05:00|598.5|594.4|606.08|601.98|606.2|602.1|596.62|592.52|864
1630930200000|2021-09-06 12:10:00|605.99|601.89|605.85|601.75|608.66|604.56|603.15|599.05|846
1630930500000|2021-09-06 12:15:00|605.9|601.8|612.2|608.1|612.22|608.12|604.1|600|817
1630930800000|2021-09-06 12:20:00|612.13|608.03|611.18|607.08|613.79|609.69|609.4|605.3|733
1630931100000|2021-09-06 12:25:00|611.17|607.07|611.07|606.97|612.97|608.87|608.8|604.7|791
1630931400000|2021-09-06 12:30:00|611.05|606.95|614.75|610.65|616.73|612.63|610.2|606.1|802
1630931700000|2021-09-06 12:35:00|614.8|610.7|612.22|608.12|615.31|611.21|612.17|608.07|656
1630932000000|2021-09-06 12:40:00|612.02|607.92|612.5|608.4|613.3|609.2|610.8|606.7|702
1630932300000|2021-09-06 12:45:00|612.53|608.43|606.02|601.92|613.09|608.99|604.85|600.75|832
1630932600000|2021-09-06 12:50:00|606.1|602|606.55|602.45|608.49|604.39|602.93|598.83|830
1630932900000|2021-09-06 12:55:00|606.5|602.4|609.78|605.68|610.93|606.83|605.7|601.6|762
1630933200000|2021-09-06 13:00:00|609.77|605.67|612.56|608.46|613.99|609.89|608.05|603.95|661
1630933500000|2021-09-06 13:05:00|612.5|608.4|610.08|605.98|614.25|610.15|609.81|605.71|658
1630933800000|2021-09-06 13:10:00|610.09|605.99|610.61|606.51|611.49|607.39|609.9|605.8|613
1630934100000|2021-09-06 13:15:00|610.59|606.49|611.46|607.36|612.38|608.28|610.31|606.21|554
1630934400000|2021-09-06 13:20:00|611.43|607.33|607.5|603.4|611.45|607.35|605.8|601.7|747
1630934700000|2021-09-06 13:25:00|607.54|603.44|608.7|604.6|609.67|605.57|607.1|603|628
1630935000000|2021-09-06 13:30:00|608.68|604.58|607.75|603.65|610.33|606.23|606.69|602.59|677
1630935300000|2021-09-06 13:35:00|607.74|603.64|610.65|606.55|611.41|607.31|607.46|603.36|635
1630935600000|2021-09-06 13:40:00|610.62|606.52|613.87|609.77|614.19|610.09|610.13|606.03|567
1630935900000|2021-09-06 13:45:00|613.9|609.8|615.06|610.96|616.42|612.32|612.57|608.47|708
1630936200000|2021-09-06 13:50:00|615.14|611.04|618.25|614.15|619.55|615.45|614.9|610.8|716
1630936500000|2021-09-06 13:55:00|618.27|614.17|618.07|613.97|618.37|614.27|616.8|612.7|653
1630936800000|2021-09-06 14:00:00|618.09|613.99|618.39|614.29|619.21|615.11|616.82|612.72|671
1630937100000|2021-09-06 14:05:00|618.37|614.27|619.24|615.14|620.34|616.24|618.37|614.27|671
1630937400000|2021-09-06 14:10:00|619.14|615.04|621.02|616.92|621.3|617.2|619.05|614.95|640
1630937700000|2021-09-06 14:15:00|621.01|616.91|621.52|617.42|621.52|617.42|620.4|616.3|602
1630938000000|2021-09-06 14:20:00|621.53|617.43|626.05|621.95|627.31|623.21|621.1|617|668
1630938300000|2021-09-06 14:25:00|625.71|621.61|625.12|621.02|626.55|622.45|623.62|619.52|750
1630938600000|2021-09-06 14:30:00|625.13|621.03|624.96|620.86|625.72|621.62|624.45|620.35|604
1630938900000|2021-09-06 14:35:00|624.92|620.82|622.06|617.96|625.17|621.07|621.65|617.55|752
1630939200000|2021-09-06 14:40:00|622.01|617.91|623.07|618.97|624.58|620.48|620.74|616.64|669
1630939500000|2021-09-06 14:45:00|623.06|618.96|623.64|619.54|624.08|619.98|621.8|617.7|637
1630939800000|2021-09-06 14:50:00|623.61|619.51|624.12|620.02|624.52|620.42|623|618.9|551
1630940100000|2021-09-06 14:55:00|624.13|620.03|627.18|623.08|628.22|624.12|624.1|620|730
1630940400000|2021-09-06 15:00:00|627.24|623.14|624.05|619.95|627.24|623.14|624|619.9|712
1630940700000|2021-09-06 15:05:00|624.08|619.98|624.98|620.88|625.09|620.99|623.55|619.45|563
1630941000000|2021-09-06 15:10:00|624.96|620.86|625.25|621.15|625.71|621.61|624.3|620.2|529
1630941300000|2021-09-06 15:15:00|625.2|621.1|621.32|617.22|625.2|621.1|620.9|616.8|571
1630941600000|2021-09-06 15:20:00|621.22|617.12|624.02|619.92|624.2|620.1|620.78|616.68|646
1630941900000|2021-09-06 15:25:00|624.06|619.96|621.9|617.8|625|620.9|621.29|617.19|614
1630942200000|2021-09-06 15:30:00|621.91|617.81|619.55|615.45|623.41|619.31|618.2|614.1|741
1630942500000|2021-09-06 15:35:00|619.49|615.39|619.86|615.76|621.59|617.49|619.25|615.15|667
1630942800000|2021-09-06 15:40:00|619.89|615.79|620.44|616.34|621.2|617.1|619.22|615.12|508
1630943100000|2021-09-06 15:45:00|620.45|616.35|622.62|618.52|622.65|618.55|620.43|616.33|565
1630943400000|2021-09-06 15:50:00|622.58|618.48|620.79|616.69|622.73|618.63|619.95|615.85|647
1630943700000|2021-09-06 15:55:00|620.71|616.61|619.25|615.15|620.81|616.71|618.13|614.03|582
1630944000000|2021-09-06 16:00:00|619.19|615.09|621.51|617.41|621.77|617.67|617.89|613.79|766
1630944300000|2021-09-06 16:05:00|621.52|617.42|611.42|607.32|621.57|617.47|611.13|607.03|853
1630944600000|2021-09-06 16:10:00|611.5|607.4|615|610.9|615.89|611.79|611.24|607.14|731
1630944900000|2021-09-06 16:15:00|615.02|610.92|613.67|609.57|616.62|612.52|613.6|609.5|691
1630945200000|2021-09-06 16:20:00|613.65|609.55|617.55|613.45|617.9|613.8|613.65|609.55|682
1630945500000|2021-09-06 16:25:00|617.61|613.51|617.72|613.62|618.59|614.49|616.9|612.8|630
1630945800000|2021-09-06 16:30:00|617.71|613.61|618.28|614.18|619.21|615.11|617.7|613.6|614
1630946100000|2021-09-06 16:35:00|618.27|614.17|621.01|616.91|621.95|617.85|618.27|614.17|624
1630946400000|2021-09-06 16:40:00|621.03|616.93|621.4|617.3|622.11|618.01|619.4|615.3|769
1630946700000|2021-09-06 16:45:00|621.39|617.29|619.21|615.11|622.88|618.78|619.16|615.06|602
1630947000000|2021-09-06 16:50:00|619.08|614.98|618.1|614|619.43|615.33|616.95|612.85|391
1630947300000|2021-09-06 16:55:00|618.13|614.03|617.46|613.36|618.13|614.03|616.45|612.35|526
1630947600000|2021-09-06 17:00:00|617.45|613.35|618.42|614.32|619.76|615.66|617.2|613.1|626
1630947900000|2021-09-06 17:05:00|618.4|614.3|620.72|616.62|620.8|616.7|618.12|614.02|452
1630948200000|2021-09-06 17:10:00|620.71|616.61|620.02|615.92|622|617.9|619.95|615.85|589
1630948500000|2021-09-06 17:15:00|620.1|616|621.11|617.01|621.8|617.7|619.95|615.85|519
1630948800000|2021-09-06 17:20:00|621.12|617.02|620.18|616.08|621.12|617.02|619.72|615.62|468
1630949100000|2021-09-06 17:25:00|620.15|616.05|621.75|617.65|623.31|619.21|619.66|615.56|523
1630949400000|2021-09-06 17:30:00|621.7|617.6|622.16|618.06|622.41|618.31|620.65|616.55|530
1630949700000|2021-09-06 17:35:00|622.15|618.05|623.01|618.91|623.23|619.13|621.2|617.1|527
1630950000000|2021-09-06 17:40:00|622.99|618.89|622.68|618.58|623.12|619.02|621.35|617.25|444
1630950300000|2021-09-06 17:45:00|622.65|618.55|619.7|615.6|622.88|618.78|619.48|615.38|529
1630950600000|2021-09-06 17:50:00|619.76|615.66|622.01|617.91|622.01|617.91|618.92|614.82|691
1630950900000|2021-09-06 17:55:00|621.95|617.85|620.6|616.5|622.38|618.28|620.12|616.02|664
1630951200000|2021-09-06 18:00:00|620.58|616.48|619.5|615.4|621.14|617.04|617.77|613.67|615
1630951500000|2021-09-06 18:05:00|619.49|615.39|619.8|615.7|619.95|615.85|618.4|614.3|576
1630951800000|2021-09-06 18:10:00|619.85|615.75|619.55|615.45|621.2|617.1|619.24|615.14|549
1630952100000|2021-09-06 18:15:00|619.57|615.47|617.45|613.35|619.6|615.5|616.87|612.77|530
1630952400000|2021-09-06 18:20:00|617.5|613.4|615.82|611.72|617.9|613.8|615|610.9|544
1630952700000|2021-09-06 18:25:00|615.8|611.7|618.3|614.2|618.3|614.2|615.75|611.65|507
1630953000000|2021-09-06 18:30:00|618.4|614.3|619.15|615.05|619.48|615.38|618.06|613.96|489
1630953300000|2021-09-06 18:35:00|619.17|615.07|621.3|617.2|622.05|617.95|619.11|615.01|537
1630953600000|2021-09-06 18:40:00|621.29|617.19|621.55|617.45|622.19|618.09|620.95|616.85|551
1630953900000|2021-09-06 18:45:00|621.57|617.47|621.1|617|622.15|618.05|620.94|616.84|419
1630954200000|2021-09-06 18:50:00|621.09|616.99|620.7|616.6|621.09|616.99|619.71|615.61|492
1630954500000|2021-09-06 18:55:00|620.71|616.61|622.08|617.98|623.5|619.4|620.44|616.34|654
1630954800000|2021-09-06 19:00:00|622.1|618|621.61|617.51|622.36|618.26|621.3|617.2|519
1630955100000|2021-09-06 19:05:00|621.53|617.43|621.48|617.38|623.35|619.25|621.02|616.92|565
1630955400000|2021-09-06 19:10:00|621.43|617.33|619.53|615.43|622.05|617.95|619.2|615.1|593
1630955700000|2021-09-06 19:15:00|619.52|615.42|619.39|615.29|620.16|616.06|618|613.9|589
1630956000000|2021-09-06 19:20:00|619.4|615.3|619.93|615.83|620.54|616.44|619.36|615.26|504
1630956300000|2021-09-06 19:25:00|619.97|615.87|618.95|614.85|620.14|616.04|618.13|614.03|536
1630956600000|2021-09-06 19:30:00|618.98|614.88|616.78|612.68|619.5|615.4|616.65|612.55|613
1630956900000|2021-09-06 19:35:00|616.8|612.7|616.2|612.1|617.9|613.8|615.8|611.7|598
1630957200000|2021-09-06 19:40:00|616.4|612.3|616.04|611.94|617.09|612.99|614.97|610.87|564
1630957500000|2021-09-06 19:45:00|616.14|612.04|616.52|612.42|617.85|613.75|615.76|611.66|542
1630957800000|2021-09-06 19:50:00|616.45|612.35|617.16|613.06|617.81|613.71|616.2|612.1|449
1630958100000|2021-09-06 19:55:00|617.32|613.22|617.01|612.91|617.64|613.54|616.55|612.45|401
1630958400000|2021-09-06 20:00:00|617.02|612.92|617|612.9|619.97|615.87|616.98|612.88|602
1630958700000|2021-09-06 20:05:00|616.96|612.86|615.5|611.4|616.97|612.87|615.06|610.96|524
1630959000000|2021-09-06 20:10:00|615.6|611.5|614.29|610.19|616.06|611.96|613.48|609.38|532
1630959300000|2021-09-06 20:15:00|614.32|610.22|615.42|611.32|615.95|611.85|613.39|609.29|584
1630959600000|2021-09-06 20:20:00|615.41|611.31|615.58|611.48|615.82|611.72|613.98|609.88|643
1630959900000|2021-09-06 20:25:00|615.56|611.46|615.1|611|615.88|611.78|614.83|610.73|580
1630960200000|2021-09-06 20:30:00|615.24|611.14|615.95|611.85|617.46|613.36|615.22|611.12|392
1630960500000|2021-09-06 20:35:00|615.91|611.81|617.14|613.04|617.81|613.71|615.88|611.78|509
1630960800000|2021-09-06 20:40:00|617.12|613.02|617.53|613.43|618.06|613.96|617.11|613.01|432
1630961100000|2021-09-06 20:45:00|617.55|613.45|617.05|612.95|618.12|614.02|616.13|612.03|441
1630961400000|2021-09-06 20:50:00|616.99|612.89|619.81|615.71|619.88|615.78|616.93|612.83|429
1630961700000|2021-09-06 20:55:00|619.83|615.73|620.43|616.33|621.47|617.37|619.44|615.34|560
1630962000000|2021-09-06 21:00:00|620.44|616.34|621.94|617.84|622.04|617.94|620.4|616.3|472
1630962300000|2021-09-06 21:05:00|621.93|617.83|620.55|616.45|622.12|618.02|620.03|615.93|513
1630962600000|2021-09-06 21:10:00|620.62|616.52|619.76|615.66|620.81|616.71|619.47|615.37|338
1630962900000|2021-09-06 21:15:00|619.73|615.63|619.88|615.78|620.23|616.13|619.67|615.57|316
1630963200000|2021-09-06 21:20:00|619.84|615.74|620.29|616.19|620.29|616.19|619.4|615.3|262
1630963500000|2021-09-06 21:25:00|620.3|616.2|621.03|616.93|621.14|617.04|620.1|616|236
1630963800000|2021-09-06 21:30:00|621.09|616.99|621.17|617.07|621.71|617.61|620.9|616.8|235
1630964100000|2021-09-06 21:35:00|621.07|616.97|621.8|617.7|621.8|617.7|621.06|616.96|228
1630964400000|2021-09-06 21:40:00|621.85|617.75|619.75|615.65|621.95|617.85|619.18|615.08|435
1630964700000|2021-09-06 21:45:00|619.85|615.75|622.01|617.91|622.01|617.91|619.37|615.27|443
1630965000000|2021-09-06 21:50:00|621.94|617.84|622.95|618.85|622.97|618.87|620.88|616.78|424
1630965300000|2021-09-06 21:55:00|622.94|618.84|624.5|620.4|624.8|620.7|622.94|618.84|582
1630965600000|2021-09-06 22:00:00|624.52|620.42|626.69|622.59|629.25|625.15|623.94|619.84|752
1630965900000|2021-09-06 22:05:00|626.67|622.57|626.05|621.95|627.41|623.31|625.32|621.22|608
1630966200000|2021-09-06 22:10:00|625.93|621.83|625.15|621.05|626.17|622.07|624.14|620.04|557
1630966500000|2021-09-06 22:15:00|625.13|621.03|626.45|622.35|628.56|624.46|625|620.9|483
1630966800000|2021-09-06 22:20:00|626.5|622.4|626.42|622.32|627.74|623.64|626|621.9|641
1630967100000|2021-09-06 22:25:00|626.43|622.33|626.22|622.12|627.45|623.35|625.37|621.27|525
1630967400000|2021-09-06 22:30:00|626.2|622.1|629.56|625.46|630.76|626.66|625.09|620.99|685
1630967700000|2021-09-06 22:35:00|629.53|625.43|626.76|622.66|629.63|625.53|626.73|622.63|657
1630968000000|2021-09-06 22:40:00|626.72|622.62|634.07|629.97|634.99|630.89|626.72|622.62|796
1630968300000|2021-09-06 22:45:00|634.11|630.01|632.42|628.32|634.28|630.18|630.47|626.37|678
1630968600000|2021-09-06 22:50:00|632.43|628.33|630.68|626.58|633.1|629|630.47|626.37|495
1630968900000|2021-09-06 22:55:00|630.85|626.75|630.25|626.15|630.95|626.85|629.68|625.58|424
1630969200000|2021-09-06 23:00:00|630.35|626.25|627.88|623.78|631.07|626.97|627.61|623.51|606
1630969500000|2021-09-06 23:05:00|627.95|623.85|625.41|621.31|627.95|623.85|625.1|621|635
1630969800000|2021-09-06 23:10:00|625.48|621.38|624.7|620.6|625.7|621.6|623.44|619.34|639
1630970100000|2021-09-06 23:15:00|624.69|620.59|624.09|619.99|625.36|621.26|623.45|619.35|463
1630970400000|2021-09-06 23:20:00|624.17|620.07|623|618.9|624.74|620.64|622.15|618.05|573
1630970700000|2021-09-06 23:25:00|623.05|618.95|623.44|619.34|624.95|620.85|622.87|618.77|562
1630971000000|2021-09-06 23:30:00|623.4|619.3|623.68|619.58|625.04|620.94|623.01|618.91|574
1630971300000|2021-09-06 23:35:00|623.79|619.69|625.9|621.8|626.01|621.91|623.56|619.46|512
1630971600000|2021-09-06 23:40:00|625.86|621.76|626.78|622.68|627.94|623.84|625.48|621.38|360
1630971900000|2021-09-06 23:45:00|626.79|622.69|625.12|621.02|627.05|622.95|624.9|620.8|521
1630972200000|2021-09-06 23:50:00|625.16|621.06|624.09|619.99|625.41|621.31|623.55|619.45|451
1630972500000|2021-09-06 23:55:00|624.07|619.97|623.85|619.75|624.63|620.53|623.77|619.67|472
1630972800000|2021-09-07 00:00:00|624.05|619.95|625.45|621.35|626.25|622.15|621.15|617.05|624
1630973100000|2021-09-07 00:05:00|625.56|621.46|627.16|623.06|627.52|623.42|624.5|620.4|602
1630973400000|2021-09-07 00:10:00|627.21|623.11|624.6|620.5|627.27|623.17|624.43|620.33|592
1630973700000|2021-09-07 00:15:00|624.61|620.51|620.11|616.01|624.61|620.51|619.81|615.71|615
1630974000000|2021-09-07 00:20:00|620.12|616.02|616.11|612.01|620.69|616.59|615.12|611.02|726
1630974300000|2021-09-07 00:25:00|616.05|611.95|615.2|611.1|617.88|613.78|614.69|610.59|701
1630974600000|2021-09-07 00:30:00|615.1|611|613.02|608.92|616.9|612.8|612.92|608.82|479
1630974900000|2021-09-07 00:35:00|612.91|608.81|613.44|609.34|614.32|610.22|612.35|608.25|569
1630975200000|2021-09-07 00:40:00|613.46|609.36|610.98|606.88|614.23|610.13|610.81|606.71|626
1630975500000|2021-09-07 00:45:00|610.97|606.87|612.35|608.25|613.82|609.72|610.6|606.5|561
1630975800000|2021-09-07 00:50:00|612.45|608.35|612.22|608.12|613.12|609.02|611.39|607.29|598
1630976100000|2021-09-07 00:55:00|612.13|608.03|611.46|607.36|612.63|608.53|608.68|604.58|586
1630976400000|2021-09-07 01:00:00|611.48|607.38|611.1|607|612.83|608.73|610.37|606.27|575
1630976700000|2021-09-07 01:05:00|611|606.9|610.55|606.45|611.2|607.1|609.08|604.98|434
1630977000000|2021-09-07 01:10:00|610.54|606.44|612.91|608.81|613.14|609.04|610.27|606.17|519
1630977300000|2021-09-07 01:15:00|612.92|608.82|612.75|608.65|613.14|609.04|611.76|607.66|523
1630977600000|2021-09-07 01:20:00|612.71|608.61|612.25|608.15|613.42|609.32|612.23|608.13|471
1630977900000|2021-09-07 01:25:00|612.24|608.14|611.37|607.27|612.31|608.21|611.25|607.15|254
1630978200000|2021-09-07 01:30:00|611.28|607.18|611.65|607.55|611.7|607.6|609.35|605.25|361
1630978500000|2021-09-07 01:35:00|611.61|607.51|610.71|606.61|612.04|607.94|609.9|605.8|316
1630978800000|2021-09-07 01:40:00|610.65|606.55|612.46|608.36|613.4|609.3|610.35|606.25|449
1630979100000|2021-09-07 01:45:00|612.44|608.34|612.48|608.38|613.33|609.23|612.3|608.2|408
1630979400000|2021-09-07 01:50:00|612.49|608.39|611.02|606.92|612.91|608.81|610.6|606.5|355
1630979700000|2021-09-07 01:55:00|611|606.9|613.4|609.3|613.8|609.7|610.65|606.55|350
1630980000000|2021-09-07 02:00:00|613.46|609.36|614.71|610.61|614.98|610.88|613.43|609.33|311
1630980300000|2021-09-07 02:05:00|614.62|610.52|616.78|612.68|617.05|612.95|614.62|610.52|495
1630980600000|2021-09-07 02:10:00|616.83|612.73|617.97|613.87|618.03|613.93|616.5|612.4|513
1630980900000|2021-09-07 02:15:00|617.98|613.88|618.93|614.83|621.53|617.43|617.84|613.74|602
1630981200000|2021-09-07 02:20:00|619.05|614.95|620.95|616.85|621.32|617.22|618.7|614.6|530
1630981500000|2021-09-07 02:25:00|620.94|616.84|621.25|617.15|621.39|617.29|620.7|616.6|512
1630981800000|2021-09-07 02:30:00|621.19|617.09|620.98|616.88|622.27|618.17|620.9|616.8|420
1630982100000|2021-09-07 02:35:00|621.1|617|621.19|617.09|621.8|617.7|620.95|616.85|268
1630982400000|2021-09-07 02:40:00|621.22|617.12|621.98|617.88|622.09|617.99|620.9|616.8|486
1630982700000|2021-09-07 02:45:00|622.07|617.97|623.91|619.81|624.05|619.95|622.05|617.95|550
1630983000000|2021-09-07 02:50:00|623.9|619.8|620.21|616.11|624.1|620|619.9|615.8|565
1630983300000|2021-09-07 02:55:00|620.25|616.15|621.45|617.35|621.7|617.6|619.66|615.56|445
1630983600000|2021-09-07 03:00:00|621.42|617.32|622.7|618.6|623.5|619.4|621.42|617.32|447
1630983900000|2021-09-07 03:05:00|622.4|618.3|621|616.9|622.55|618.45|620.65|616.55|396
1630984200000|2021-09-07 03:10:00|620.85|616.75|619.08|614.98|621.2|617.1|618.98|614.88|376
1630984500000|2021-09-07 03:15:00|619.05|614.95|619.81|615.71|621.3|617.2|618.87|614.77|424
1630984800000|2021-09-07 03:20:00|619.76|615.66|617.41|613.31|619.9|615.8|617.32|613.22|351
1630985100000|2021-09-07 03:25:00|617.45|613.35|614.34|610.24|617.8|613.7|614.34|610.24|428
1630985400000|2021-09-07 03:30:00|614.35|610.25|616.16|612.06|617.23|613.13|613.9|609.8|399
1630985700000|2021-09-07 03:35:00|616.14|612.04|612.45|608.35|616.25|612.15|610.79|606.69|502
1630986000000|2021-09-07 03:40:00|612.49|608.39|611.16|607.06|613.4|609.3|611.1|607|453
1630986300000|2021-09-07 03:45:00|611.2|607.1|613.8|609.7|613.8|609.7|611.03|606.93|406
1630986600000|2021-09-07 03:50:00|613.82|609.72|613.1|609|615.05|610.95|613.02|608.92|485
1630986900000|2021-09-07 03:55:00|613.03|608.93|613.01|608.91|613.09|608.99|611.9|607.8|457
1630987200000|2021-09-07 04:00:00|612.99|608.89|612.37|608.27|613.04|608.94|611.2|607.1|528
1630987500000|2021-09-07 04:05:00|612.28|608.18|614.3|610.2|615.05|610.95|612.22|608.12|463
1630987800000|2021-09-07 04:10:00|614.31|610.21|614.66|610.56|614.81|610.71|613|608.9|485
1630988100000|2021-09-07 04:15:00|614.61|610.51|616.06|611.96|617.85|613.75|614.61|610.51|457
1630988400000|2021-09-07 04:20:00|616.05|611.95|613.55|609.45|616.05|611.95|612.4|608.3|548
1630988700000|2021-09-07 04:25:00|613.56|609.46|612.92|608.82|614.9|610.8|612.85|608.75|493
1630989000000|2021-09-07 04:30:00|612.93|608.83|614.37|610.27|615.8|611.7|612.76|608.66|444
1630989300000|2021-09-07 04:35:00|614.34|610.24|615.84|611.74|616.01|611.91|613.64|609.54|480
1630989600000|2021-09-07 04:40:00|615.85|611.75|617.74|613.64|617.85|613.75|615.85|611.75|454
1630989900000|2021-09-07 04:45:00|617.71|613.61|619.12|615.02|619.21|615.11|617.64|613.54|507
1630990200000|2021-09-07 04:50:00|619.13|615.03|616.7|612.6|619.38|615.28|616.63|612.53|558
1630990500000|2021-09-07 04:55:00|616.65|612.55|616.57|612.47|616.98|612.88|615.8|611.7|543
1630990800000|2021-09-07 05:00:00|616.45|612.35|612.63|608.53|616.81|612.71|612.25|608.15|627
1630991100000|2021-09-07 05:05:00|612.68|608.58|613.7|609.6|614.42|610.32|612.08|607.98|492
1630991400000|2021-09-07 05:10:00|613.71|609.61|614.11|610.01|615.92|611.82|613.44|609.34|543
1630991700000|2021-09-07 05:15:00|614.13|610.03|613.93|609.83|614.66|610.56|612|607.9|533
1630992000000|2021-09-07 05:20:00|613.96|609.86|615.51|611.41|616.15|612.05|613.96|609.86|504
1630992300000|2021-09-07 05:25:00|615.53|611.43|615.2|611.1|616.52|612.42|614.52|610.42|531
1630992600000|2021-09-07 05:30:00|615.19|611.09|612.54|608.44|615.28|611.18|612.5|608.4|459
1630992900000|2021-09-07 05:35:00|612.56|608.46|615.22|611.12|615.34|611.24|612.02|607.92|490
1630993200000|2021-09-07 05:40:00|615.2|611.1|617.59|613.49|617.61|613.51|615.2|611.1|400
1630993500000|2021-09-07 05:45:00|617.6|613.5|618.42|614.32|619.87|615.77|617.55|613.45|571
1630993800000|2021-09-07 05:50:00|618.4|614.3|617.79|613.69|619.05|614.95|615.83|611.73|593
1630994100000|2021-09-07 05:55:00|617.78|613.68|618.94|614.84|619.7|615.6|617.78|613.68|494
1630994400000|2021-09-07 06:00:00|618.91|614.81|618.08|613.98|619.77|615.67|617.98|613.88|419
1630994700000|2021-09-07 06:05:00|618.11|614.01|619.27|615.17|619.63|615.53|617.54|613.44|518
1630995000000|2021-09-07 06:10:00|619.24|615.14|619.55|615.45|621.04|616.94|619.22|615.12|633
1630995300000|2021-09-07 06:15:00|619.58|615.48|620.05|615.95|620.65|616.55|618.83|614.73|596
1630995600000|2021-09-07 06:20:00|620.08|615.98|621.03|616.93|621.75|617.65|619.33|615.23|496
1630995900000|2021-09-07 06:25:00|621.04|616.94|618.26|614.16|621.44|617.34|618.05|613.95|570
1630996200000|2021-09-07 06:30:00|618.25|614.15|616.47|612.37|618.33|614.23|615.3|611.2|486
1630996500000|2021-09-07 06:35:00|616.48|612.38|618.98|614.88|621.49|617.39|616.47|612.37|575
1630996800000|2021-09-07 06:40:00|619.01|614.91|616.56|612.46|619.85|615.75|616.5|612.4|568
1630997100000|2021-09-07 06:45:00|616.53|612.43|616.4|612.3|617.28|613.18|615.6|611.5|397
1630997400000|2021-09-07 06:50:00|616.3|612.2|611.87|607.77|616.3|612.2|610.77|606.67|753
1630997700000|2021-09-07 06:55:00|611.94|607.84|605.15|601.05|611.98|607.88|604.9|600.8|843
1630998000000|2021-09-07 07:00:00|605.13|601.03|604.35|600.25|608.3|604.2|603.19|599.09|860
1630998300000|2021-09-07 07:05:00|604.27|600.17|598.98|594.88|604.44|600.34|598.34|594.24|918
1630998600000|2021-09-07 07:10:00|598.68|594.58|598.38|594.28|599.63|595.53|594.09|589.99|991
1630998900000|2021-09-07 07:15:00|598.36|594.26|602.25|598.15|602.49|598.39|595.35|591.25|799
1630999200000|2021-09-07 07:20:00|602.42|598.32|605.67|601.57|606.59|602.49|602.17|598.07|673
1630999500000|2021-09-07 07:25:00|605.76|601.66|604.05|599.95|606.5|602.4|603.48|599.38|661
1630999800000|2021-09-07 07:30:00|604.03|599.93|603.84|599.74|604.62|600.52|600.5|596.4|484
1631000100000|2021-09-07 07:35:00|604.15|600.05|607.59|603.49|607.62|603.52|604.13|600.03|284
1631000400000|2021-09-07 07:40:00|607.6|603.5|604.88|600.78|607.6|603.5|603.8|599.7|496
1631000700000|2021-09-07 07:45:00|604.89|600.79|602.66|598.56|607.26|603.16|602.29|598.19|680
1631001000000|2021-09-07 07:50:00|602.65|598.55|608.84|604.74|608.84|604.74|601.7|597.6|665
1631001300000|2021-09-07 07:55:00|608.81|604.71|605.36|601.26|608.81|604.71|604.6|600.5|699
1631001600000|2021-09-07 08:00:00|605.4|601.3|603.5|599.4|605.73|601.63|602.34|598.24|630
1631001900000|2021-09-07 08:05:00|603.51|599.41|602.45|598.35|604.34|600.24|601.56|597.46|706
1631002200000|2021-09-07 08:10:00|602.35|598.25|598.35|594.25|602.79|598.69|597.86|593.76|831
1631002500000|2021-09-07 08:15:00|598.36|594.26|601.22|597.12|602.22|598.12|596.88|592.78|852
1631002800000|2021-09-07 08:20:00|601.23|597.13|596.17|592.07|601.6|597.5|592.13|588.03|811
1631003100000|2021-09-07 08:25:00|596.1|592|582.82|578.72|596.13|592.03|575.36|571.26|1002
1631003400000|2021-09-07 08:30:00|582.76|578.66|581.1|577|586.42|582.32|577.65|573.55|1024
1631003700000|2021-09-07 08:35:00|581.08|576.98|584.69|580.59|587.69|583.59|579.67|575.57|1007
1631004000000|2021-09-07 08:40:00|584.72|580.62|580.9|576.8|586.99|582.89|579.4|575.3|1038
1631004300000|2021-09-07 08:45:00|580.85|576.75|584.72|580.62|585.35|581.25|580.51|576.41|946
1631004600000|2021-09-07 08:50:00|584.65|580.55|583.7|579.6|587.6|583.5|582.77|578.67|843
1631004900000|2021-09-07 08:55:00|583.78|579.68|579.96|575.86|585.38|581.28|579.96|575.86|840
1631005200000|2021-09-07 09:00:00|579.95|575.85|587.4|583.3|588.35|584.25|579.07|574.97|909
1631005500000|2021-09-07 09:05:00|587.43|583.33|586.51|582.41|587.47|583.37|584.61|580.51|729
1631005800000|2021-09-07 09:10:00|586.88|582.78|584.27|580.17|586.9|582.8|582.76|578.66|720
1631006100000|2021-09-07 09:15:00|584.22|580.12|584.12|580.02|584.46|580.36|581.4|577.3|732
1631006400000|2021-09-07 09:20:00|584.13|580.03|586.29|582.19|587.93|583.83|583.74|579.64|780
1631006700000|2021-09-07 09:25:00|586.3|582.2|584.6|580.5|586.33|582.23|583.7|579.6|706
1631007000000|2021-09-07 09:30:00|584.58|580.48|584.01|579.91|586.74|582.64|582.9|578.8|764
1631007300000|2021-09-07 09:35:00|584.06|579.96|583.56|579.46|586.21|582.11|583.56|579.46|666
1631007600000|2021-09-07 09:40:00|583.44|579.34|564.57|560.47|585.1|581|558.51|554.41|983
1631007900000|2021-09-07 09:45:00|564.54|560.44|570.22|566.12|573.75|569.65|564.13|560.03|939
1631008200000|2021-09-07 09:50:00|570.13|566.03|567.69|563.59|573.07|568.97|566.85|562.75|939
1631008500000|2021-09-07 09:55:00|567.84|563.74|570.14|566.04|572.97|568.87|566.4|562.3|943
1631008800000|2021-09-07 10:00:00|570.17|566.07|574.9|570.8|576.75|572.65|569.56|565.46|957
1631009100000|2021-09-07 10:05:00|574.76|570.66|574.35|570.25|576.45|572.35|573.45|569.35|771
1631009400000|2021-09-07 10:10:00|574.37|570.27|574.3|570.2|576.2|572.1|572.64|568.54|805
1631009700000|2021-09-07 10:15:00|574.36|570.26|570.47|566.37|574.36|570.26|568.42|564.32|834
1631010000000|2021-09-07 10:20:00|570.74|566.64|571.29|567.19|573.18|569.08|567.81|563.71|875
1631010300000|2021-09-07 10:25:00|571.14|567.04|575.68|571.58|575.95|571.85|570.88|566.78|854
1631010600000|2021-09-07 10:30:00|575.7|571.6|577|572.9|577.22|573.12|573.49|569.39|746
1631010900000|2021-09-07 10:35:00|577.2|573.1|577.4|573.3|577.78|573.68|575.33|571.23|647
1631011200000|2021-09-07 10:40:00|577.35|573.25|578.91|574.81|579.84|575.74|575.87|571.77|825
1631011500000|2021-09-07 10:45:00|578.93|574.83|579.79|575.69|579.87|575.77|576.67|572.57|774
1631011800000|2021-09-07 10:50:00|579.81|575.71|579.18|575.08|579.95|575.85|577.83|573.73|669
1631012100000|2021-09-07 10:55:00|579.17|575.07|576.75|572.65|579.24|575.14|576.63|572.53|679
1631012400000|2021-09-07 11:00:00|576.87|572.77|576.03|571.93|577.64|573.54|574.54|570.44|667
1631012700000|2021-09-07 11:05:00|576.02|571.92|577.05|572.95|577.34|573.24|574.67|570.57|605
1631013000000|2021-09-07 11:10:00|577.03|572.93|577.35|573.25|577.35|573.25|575.87|571.77|554
1631013300000|2021-09-07 11:15:00|577.32|573.22|577.61|573.51|577.61|573.51|573.66|569.56|681
1631013600000|2021-09-07 11:20:00|577.57|573.47|577.08|572.98|578.87|574.77|574.65|570.55|806
1631013900000|2021-09-07 11:25:00|577.07|572.97|579.8|575.7|579.97|575.87|576.6|572.5|632
1631014200000|2021-09-07 11:30:00|579.7|575.6|577.01|572.91|580.7|576.6|576.91|572.81|710
1631014500000|2021-09-07 11:35:00|577.05|572.95|575.42|571.32|577.11|573.01|574.67|570.57|628
1631014800000|2021-09-07 11:40:00|575.45|571.35|575.38|571.28|576.1|572|573.4|569.3|518
1631015100000|2021-09-07 11:45:00|575.37|571.27|574.53|570.43|575.91|571.81|573.32|569.22|604
1631015400000|2021-09-07 11:50:00|574.61|570.51|573.5|569.4|575.28|571.18|573.5|569.4|453
1631015700000|2021-09-07 11:55:00|573.56|569.46|574.15|570.05|577.35|573.25|572.9|568.8|680
1631016000000|2021-09-07 12:00:00|574.14|570.04|575.39|571.29|576.77|572.67|572.2|568.1|797
1631016300000|2021-09-07 12:05:00|575.4|571.3|574.83|570.73|577.25|573.15|574.8|570.7|623
1631016600000|2021-09-07 12:10:00|574.79|570.69|572.33|568.23|574.89|570.79|572.09|567.99|630
1631016900000|2021-09-07 12:15:00|572.21|568.11|573.22|569.12|575.5|571.4|572.2|568.1|653
1631017200000|2021-09-07 12:20:00|573.2|569.1|570.05|565.95|573.67|569.57|569.05|564.95|744
1631017500000|2021-09-07 12:25:00|570.04|565.94|567.05|562.95|570.17|566.07|566.4|562.3|853
1631017800000|2021-09-07 12:30:00|567.08|562.98|572.62|568.52|572.64|568.54|566.49|562.39|745
1631018100000|2021-09-07 12:35:00|572.57|568.47|574.46|570.36|576.1|572|571.67|567.57|716
1631018400000|2021-09-07 12:40:00|574.47|570.37|570.91|566.81|574.74|570.64|570.84|566.74|846
1631018700000|2021-09-07 12:45:00|570.9|566.8|576.55|572.45|576.69|572.59|570.66|566.56|684
1631019000000|2021-09-07 12:50:00|576.47|572.37|576.8|572.7|577.6|573.5|575.35|571.25|593
1631019300000|2021-09-07 12:55:00|576.79|572.69|576.32|572.22|577.4|573.3|576.1|572|494
1631019600000|2021-09-07 13:00:00|576.49|572.39|579.8|575.7|580|575.9|575.84|571.74|579
1631019900000|2021-09-07 13:05:00|579.75|575.65|577.55|573.45|579.77|575.67|577.55|573.45|659
1631020200000|2021-09-07 13:10:00|577.42|573.32|576|571.9|577.7|573.6|574.97|570.87|667
1631020500000|2021-09-07 13:15:00|576.01|571.91|578.23|574.13|578.85|574.75|575.16|571.06|611
1631020800000|2021-09-07 13:20:00|578.24|574.14|579.69|575.59|579.93|575.83|577.79|573.69|648
1631021100000|2021-09-07 13:25:00|579.68|575.58|579.57|575.47|579.72|575.62|578.56|574.46|599
1631021400000|2021-09-07 13:30:00|579.58|575.48|577.9|573.8|579.58|575.48|576.51|572.41|597
1631021700000|2021-09-07 13:35:00|578|573.9|573.97|569.87|578|573.9|573.41|569.31|670
1631022000000|2021-09-07 13:40:00|573.93|569.83|573.24|569.14|574.3|570.2|572.62|568.52|584
1631022300000|2021-09-07 13:45:00|573.22|569.12|572.37|568.27|573.49|569.39|570.9|566.8|524
1631022600000|2021-09-07 13:50:00|572.4|568.3|569.65|565.55|572.79|568.69|568.9|564.8|658
1631022900000|2021-09-07 13:55:00|569.6|565.5|568.56|564.46|571.69|567.59|568.23|564.13|757
1631023200000|2021-09-07 14:00:00|568.53|564.43|571.9|567.8|573.15|569.05|566.06|561.96|917
1631023500000|2021-09-07 14:05:00|572|567.9|569.54|565.44|573.04|568.94|568.8|564.7|664
1631023800000|2021-09-07 14:10:00|569.62|565.52|566.8|562.7|570.77|566.67|566.58|562.48|825
1631024100000|2021-09-07 14:15:00|566.74|562.64|567.86|563.76|568.91|564.81|564.44|560.34|842
1631024400000|2021-09-07 14:20:00|567.85|563.75|565.02|560.92|568.98|564.88|564.42|560.32|945
1631024700000|2021-09-07 14:25:00|565.03|560.93|539.84|535.74|565.03|560.93|533.94|529.84|1037
1631025000000|2021-09-07 14:30:00|539.94|535.84|548.55|544.45|551.35|547.25|536.23|532.13|1029
1631025300000|2021-09-07 14:35:00|548.35|544.25|549.62|545.52|552.62|548.52|543.59|539.49|1081
1631025600000|2021-09-07 14:40:00|549.7|545.6|545.08|540.98|549.7|545.6|544.01|539.91|1010
1631025900000|2021-09-07 14:45:00|544.99|540.89|510.99|506.89|545.63|541.53|506.75|502.65|1013
1631026200000|2021-09-07 14:50:00|510.57|506.47|523.29|519.19|524.45|520.35|510.25|506.15|1065
1631026500000|2021-09-07 14:55:00|523.31|519.21|486.12|482.02|526.73|522.63|484.1|480|1090
1631026800000|2021-09-07 15:00:00|485.12|481.02|496.46|492.36|496.9|492.8|482.46|478.36|1068
1631027100000|2021-09-07 15:05:00|496.38|492.28|434.22|430.12|496.51|492.41|432.31|428.21|1096
1631027400000|2021-09-07 15:10:00|434.05|429.95|462.15|458.05|464.8|460.7|432.69|428.63|1097
1631027700000|2021-09-07 15:15:00|462|457.9|472.68|468.58|475.3|471.2|456.27|452.17|1107
1631028000000|2021-09-07 15:20:00|472.67|468.57|478.71|474.61|479.15|475.05|468.82|464.72|982
1631028300000|2021-09-07 15:25:00|478.66|474.56|471.5|467.4|485.23|481.13|471.5|467.4|1009
1631028600000|2021-09-07 15:30:00|472.6|468.5|473.15|469.05|478.03|473.93|467.02|462.92|990
1631028900000|2021-09-07 15:35:00|473.95|469.85|481.85|477.75|482.1|478|471.95|467.85|574
1631029200000|2021-09-07 15:40:00|481.75|477.65|491.2|487.1|492.45|488.35|480.7|476.6|756
1631029500000|2021-09-07 15:45:00|491.23|487.13|489.52|485.42|493.15|489.05|483.6|479.5|762
1631029800000|2021-09-07 15:50:00|489.05|484.95|486.58|482.48|490.27|486.17|480.49|476.39|630
1631030100000|2021-09-07 15:55:00|486.6|482.5|486.15|482.05|490.32|486.22|485|480.9|706
1631030400000|2021-09-07 16:00:00|485.94|481.84|485.9|481.8|492.34|488.24|485|480.9|632
1631030700000|2021-09-07 16:05:00|486.35|482.25|494.75|490.65|495.6|491.5|485.7|481.6|330
1631031000000|2021-09-07 16:10:00|494.6|490.5|496.15|492.05|500.05|495.95|493.1|489|268
1631031300000|2021-09-07 16:15:00|496.62|492.52|495.7|491.6|497.05|492.95|493.85|489.75|678
1631031600000|2021-09-07 16:20:00|496.16|492.06|493.38|489.28|500.2|496.1|493.38|489.28|658
1631031900000|2021-09-07 16:25:00|493.43|489.33|496.6|492.5|496.82|492.72|491.35|487.25|550
1631032200000|2021-09-07 16:30:00|496.95|492.85|496.6|492.5|500.1|496|495.7|491.6|562
1631032500000|2021-09-07 16:35:00|496.65|492.55|499.72|495.62|499.72|495.62|495.28|491.18|413
1631032800000|2021-09-07 16:40:00|499.73|495.63|504.72|500.62|504.99|500.89|499.35|495.25|594
1631033100000|2021-09-07 16:45:00|504.68|500.58|505.05|500.95|506.93|502.83|502.65|498.55|612
1631033400000|2021-09-07 16:50:00|505.45|501.35|506.59|502.49|508.08|503.98|504.3|500.2|597
1631033700000|2021-09-07 16:55:00|506.57|502.47|506.42|502.32|507.52|503.42|505|500.9|550
1631034000000|2021-09-07 17:00:00|506.33|502.23|501.65|497.55|506.85|502.75|501.29|497.19|546
1631034300000|2021-09-07 17:05:00|501.72|497.62|502.02|497.92|502.95|498.85|498.15|494.05|462
1631034600000|2021-09-07 17:10:00|501.74|497.64|498.9|494.8|502.33|498.23|498.9|494.8|525
1631034900000|2021-09-07 17:15:00|498.8|494.7|501.45|497.35|502.2|498.1|498.7|494.6|317
1631035200000|2021-09-07 17:20:00|501.57|497.47|494.55|490.45|502.74|498.64|494.55|490.45|426
1631035500000|2021-09-07 17:25:00|494.58|490.48|492.5|488.4|495.34|491.24|487.15|483.05|660
1631035800000|2021-09-07 17:30:00|492|487.9|492.62|488.52|494.3|490.2|490.11|486.01|257
1631036100000|2021-09-07 17:35:00|492.63|488.53|492.38|488.28|495.9|491.8|491.65|487.55|307
1631036400000|2021-09-07 17:40:00|492.25|488.15|489.07|484.97|494.15|490.05|487.9|483.8|399
1631036700000|2021-09-07 17:45:00|489.15|485.05|489.2|485.1|491.5|487.4|486.05|481.95|455
1631037000000|2021-09-07 17:50:00|489.22|485.12|487.21|483.11|490.35|486.25|485.55|481.45|517
1631037300000|2021-09-07 17:55:00|487.17|483.07|484.14|480.04|488.25|484.15|484.08|479.98|737
1631037600000|2021-09-07 18:00:00|484.16|480.06|488.33|484.23|489.18|485.08|482.6|478.5|715
1631037900000|2021-09-07 18:05:00|488.3|484.2|483.7|479.6|488.3|484.2|483.45|479.35|766
1631038200000|2021-09-07 18:10:00|483.6|479.5|476.25|472.15|484.11|480.01|472.95|468.85|963
1631038500000|2021-09-07 18:15:00|476.31|472.21|470.27|466.17|476.45|472.35|465.25|461.15|985
1631038800000|2021-09-07 18:20:00|470.28|466.18|479.68|475.58|479.76|475.66|470.28|466.18|932
1631039100000|2021-09-07 18:25:00|479.39|475.29|483.38|479.28|484.2|480.1|479.02|474.92|826
1631039400000|2021-09-07 18:30:00|483.37|479.27|479.43|475.33|483.71|479.61|479.43|475.33|787
1631039700000|2021-09-07 18:35:00|479.39|475.29|487.55|483.45|489.45|485.35|478.45|474.35|1032
1631040000000|2021-09-07 18:40:00|487.71|483.61|490.46|486.36|491.05|486.95|486.94|482.84|840
1631040300000|2021-09-07 18:45:00|490.45|486.35|488.75|484.65|491.75|487.65|487.74|483.64|813
1631040600000|2021-09-07 18:50:00|488.7|484.6|485.72|481.62|489.27|485.17|485.5|481.4|807
1631040900000|2021-09-07 18:55:00|485.76|481.66|485.09|480.99|486.32|482.22|483.72|479.62|814
1631041200000|2021-09-07 19:00:00|485.05|480.95|483.12|479.02|485.68|481.58|482.97|478.87|821
1631041500000|2021-09-07 19:05:00|483.13|479.03|482.75|478.65|484.83|480.73|481.57|477.47|686
1631041800000|2021-09-07 19:10:00|482.7|478.6|486.5|482.4|487.4|483.3|482.2|478.1|393
1631042100000|2021-09-07 19:15:00|486.46|482.36|488.05|483.95|489.75|485.65|485.95|481.85|569
1631042400000|2021-09-07 19:20:00|487.9|483.8|489.37|485.27|489.5|485.4|486.75|482.65|709
1631042700000|2021-09-07 19:25:00|489.31|485.21|487.04|482.94|489.46|485.36|486.49|482.39|628
1631043000000|2021-09-07 19:30:00|487.2|483.1|480.25|476.15|487.6|483.5|479.4|475.3|725
1631043300000|2021-09-07 19:35:00|480.3|476.2|477.15|473.05|480.79|476.69|476.9|472.8|626
1631043600000|2021-09-07 19:40:00|477.1|473|480.95|476.85|481.16|477.06|476.48|472.38|707
1631043900000|2021-09-07 19:45:00|481.09|476.99|482.9|478.8|483.42|479.32|479.08|474.98|659
1631044200000|2021-09-07 19:50:00|482.7|478.6|479.8|475.7|483.42|479.32|479.5|475.4|569
1631044500000|2021-09-07 19:55:00|479.71|475.61|476.99|472.89|480.23|476.13|475.5|471.4|841
1631044800000|2021-09-07 20:00:00|476.85|472.75|482.09|477.99|482.15|478.05|476.12|472.02|695
1631045100000|2021-09-07 20:05:00|482.06|477.96|476.99|472.89|482.06|477.96|476.23|472.13|851
1631045400000|2021-09-07 20:10:00|476.94|472.84|480.88|476.78|481.3|477.2|476.2|472.1|680
1631045700000|2021-09-07 20:15:00|480.8|476.7|485.84|481.74|486.01|481.91|477.7|473.6|817
1631046000000|2021-09-07 20:20:00|485.8|481.7|486.7|482.6|486.84|482.74|484.7|480.6|677
1631046300000|2021-09-07 20:25:00|486.74|482.64|482.4|478.3|486.75|482.65|482.23|478.13|675
1631046600000|2021-09-07 20:30:00|482.42|478.32|478.4|474.3|482.55|478.45|477.5|473.4|810
1631046900000|2021-09-07 20:35:00|478.36|474.26|473.71|469.61|479.6|475.5|472.95|468.85|750
1631047200000|2021-09-07 20:40:00|473.77|469.67|473.2|469.1|476.07|471.97|472.64|468.54|887
1631047500000|2021-09-07 20:45:00|473.28|469.18|474.3|470.2|474.45|470.35|471.91|467.81|722
1631047800000|2021-09-07 20:50:00|474.4|470.3|479.9|475.8|480.71|476.61|474.23|470.13|844
1631048100000|2021-09-07 20:55:00|479.93|475.83|480.31|476.21|480.93|476.83|477.7|473.6|739
1631048400000|2021-09-07 21:00:00|480.33|476.23|482.04|477.94|482.39|478.29|480.27|476.17|758
1631048700000|2021-09-07 21:05:00|481.98|477.88|479.33|475.23|481.99|477.89|478.89|474.79|554
1631049000000|2021-09-07 21:10:00|479.32|475.22|478.15|474.05|480.52|476.42|478.09|473.99|532
1631049300000|2021-09-07 21:15:00|478.23|474.13|474.28|470.18|478.23|474.13|473.56|469.46|685
1631049600000|2021-09-07 21:20:00|474.23|470.13|472.37|468.27|475.2|471.1|471.92|467.82|676
1631049900000|2021-09-07 21:25:00|472.32|468.22|471.04|466.94|472.6|468.5|470.72|466.62|568
1631050200000|2021-09-07 21:30:00|471|466.9|474.64|470.54|474.73|470.63|471|466.9|466
1631050500000|2021-09-07 21:35:00|474.6|470.5|470.96|466.86|475.75|471.65|470.91|466.81|525
1631050800000|2021-09-07 21:40:00|470.93|466.83|470.75|466.65|473.7|469.6|469.31|465.21|573
1631051100000|2021-09-07 21:45:00|470.7|466.6|475.8|471.7|476.28|472.18|470.68|466.58|509
1631051400000|2021-09-07 21:50:00|475.76|471.66|473.26|469.16|476.32|472.22|471.78|467.68|757
1631051700000|2021-09-07 21:55:00|473.38|469.28|478.46|474.36|478.46|474.36|470.85|466.75|863
1631052000000|2021-09-07 22:00:00|478.45|474.35|475.04|470.94|478.45|474.35|472.12|468.02|910
1631052300000|2021-09-07 22:05:00|475.03|470.93|479.98|475.88|480.17|476.07|474.77|470.67|867
1631052600000|2021-09-07 22:10:00|479.96|475.86|481.98|477.88|483.14|479.04|479.27|475.17|876
1631052900000|2021-09-07 22:15:00|481.94|477.84|483.6|479.5|484.07|479.97|479.55|475.45|839
1631053200000|2021-09-07 22:20:00|483.65|479.55|484.67|480.57|484.73|480.63|482.1|478|875
1631053500000|2021-09-07 22:25:00|484.64|480.54|486.44|482.34|487.15|483.05|483.2|479.1|835
1631053800000|2021-09-07 22:30:00|486.42|482.32|488.17|484.07|488.77|484.67|485.55|481.45|936
1631054100000|2021-09-07 22:35:00|488.16|484.06|487.74|483.64|488.54|484.44|486.06|481.96|766
1631054400000|2021-09-07 22:40:00|487.73|483.63|489.25|485.15|489.62|485.52|487.13|483.03|760
1631054700000|2021-09-07 22:45:00|489.15|485.05|489.5|485.4|489.82|485.72|488.01|483.91|710
1631055000000|2021-09-07 22:50:00|489.51|485.41|489.93|485.83|490.02|485.92|488.17|484.07|707
1631055300000|2021-09-07 22:55:00|489.96|485.86|489.48|485.38|489.96|485.86|487.14|483.04|784
1631055600000|2021-09-07 23:00:00|489.45|485.35|485.6|481.5|489.45|485.35|484.77|480.67|850
1631055900000|2021-09-07 23:05:00|485.57|481.47|483.78|479.68|486.25|482.15|482.58|478.48|705
1631056200000|2021-09-07 23:10:00|483.8|479.7|483.3|479.2|484.41|480.31|481.47|477.37|860
1631056500000|2021-09-07 23:15:00|483.25|479.15|487.02|482.92|487.64|483.54|483.16|479.06|823
1631056800000|2021-09-07 23:20:00|487.05|482.95|488.33|484.23|489.24|485.14|486.95|482.85|615
1631057100000|2021-09-07 23:25:00|488.32|484.22|492.8|488.7|494.18|490.08|488.2|484.1|855
1631057400000|2021-09-07 23:30:00|492.6|488.5|489.48|485.38|493.39|489.29|488.92|484.82|701
1631057700000|2021-09-07 23:35:00|489.49|485.39|488.12|484.02|489.55|485.45|487.2|483.1|630
1631058000000|2021-09-07 23:40:00|488.27|484.17|490.76|486.66|491.78|487.68|486.29|482.19|697
1631058300000|2021-09-07 23:45:00|490.78|486.68|491.85|487.75|492.4|488.3|488.93|484.83|835
1631058600000|2021-09-07 23:50:00|491.9|487.8|488.77|484.67|493.51|489.41|488.5|484.4|860
1631058900000|2021-09-07 23:55:00|488.65|484.55|490.74|486.64|490.74|486.64|487.67|483.57|812
1631059200000|2021-09-08 00:00:00|490.81|486.71|485.28|481.18|491.74|487.64|484.51|480.41|940
1631059500000|2021-09-08 00:05:00|485.3|481.2|480.49|476.39|485.43|481.33|479.53|475.43|865
1631059800000|2021-09-08 00:10:00|480.45|476.35|484.29|480.19|487.35|483.25|480.25|476.15|840
1631060100000|2021-09-08 00:15:00|484.36|480.26|481.08|476.98|487.3|483.2|480.7|476.6|832
1631060400000|2021-09-08 00:20:00|481.1|477|486.1|482|486.36|482.26|480.8|476.7|766
1631060700000|2021-09-08 00:25:00|486.11|482.01|489.22|485.12|490|485.9|485.55|481.45|576
1631061000000|2021-09-08 00:30:00|489.2|485.1|491.1|487|492.24|488.14|489.2|485.1|597
1631061300000|2021-09-08 00:35:00|491.13|487.03|488.37|484.27|491.27|487.17|487.7|483.6|636
1631061600000|2021-09-08 00:40:00|488.36|484.26|490.25|486.15|490.6|486.5|488.23|484.13|409
1631061900000|2021-09-08 00:45:00|490.3|486.2|489.13|485.03|490.62|486.52|488.9|484.8|420
1631062200000|2021-09-08 00:50:00|489.1|485|492.1|488|492.25|488.15|488.97|484.87|527
1631062500000|2021-09-08 00:55:00|492.2|488.1|493|488.9|493.19|489.09|491.07|486.97|600
1631062800000|2021-09-08 01:00:00|493.08|488.98|491.66|487.56|493.67|489.57|491.09|486.99|576
1631063100000|2021-09-08 01:05:00|491.7|487.6|489.92|485.82|491.89|487.79|489.5|485.4|424
1631063400000|2021-09-08 01:10:00|490.02|485.92|487.5|483.4|490.16|486.06|487.15|483.05|505
1631063700000|2021-09-08 01:15:00|487.58|483.48|489.65|485.55|489.91|485.81|487.18|483.08|593
1631064000000|2021-09-08 01:20:00|489.8|485.7|488.28|484.18|490.48|486.38|488|483.9|506
1631064300000|2021-09-08 01:25:00|488.5|484.4|488.86|484.76|489.38|485.28|486.37|482.27|560
1631064600000|2021-09-08 01:30:00|488.8|484.7|492.27|488.17|493.2|489.1|488.77|484.67|570
1631064900000|2021-09-08 01:35:00|492.24|488.14|492.32|488.22|493.1|489|491.6|487.5|565
1631065200000|2021-09-08 01:40:00|492.35|488.25|494.43|490.33|494.47|490.37|491.3|487.2|641
1631065500000|2021-09-08 01:45:00|494.46|490.36|493.65|489.55|494.57|490.47|492|487.9|613
1631065800000|2021-09-08 01:50:00|493.6|489.5|492.7|488.6|493.85|489.75|491.6|487.5|552
1631066100000|2021-09-08 01:55:00|492.6|488.5|494.05|489.95|494.74|490.64|491.81|487.71|692
1631066400000|2021-09-08 02:00:00|494.1|490|494.93|490.83|495.28|491.18|492.9|488.8|692
1631066700000|2021-09-08 02:05:00|495.1|491|494.6|490.5|495.14|491.04|493.68|489.58|504
1631067000000|2021-09-08 02:10:00|494.5|490.4|495.62|491.52|495.84|491.74|494.33|490.23|424
1631067300000|2021-09-08 02:15:00|495.52|491.42|496.23|492.13|496.55|492.45|494.8|490.7|440
1631067600000|2021-09-08 02:20:00|496.2|492.1|497.3|493.2|498.5|494.4|496.2|492.1|476
1631067900000|2021-09-08 02:25:00|497.36|493.26|497.72|493.62|498.11|494.01|495.56|491.46|498
1631068200000|2021-09-08 02:30:00|497.66|493.56|495.5|491.4|497.7|493.6|494.7|490.6|630
1631068500000|2021-09-08 02:35:00|495.55|491.45|494.23|490.13|495.56|491.46|494.05|489.95|599
1631068800000|2021-09-08 02:40:00|494.2|490.1|493.98|489.88|494.65|490.55|492.68|488.58|682
1631069100000|2021-09-08 02:45:00|494.15|490.05|493.7|489.6|494.66|490.56|492.6|488.5|703
1631069400000|2021-09-08 02:50:00|493.6|489.5|491.9|487.8|493.85|489.75|491.36|487.26|436
1631069700000|2021-09-08 02:55:00|492.02|487.92|491.76|487.66|492.93|488.83|491.57|487.47|457
1631070000000|2021-09-08 03:00:00|491.78|487.68|491.16|487.06|492.76|488.66|491|486.9|569
1631070300000|2021-09-08 03:05:00|491.19|487.09|490.2|486.1|491.79|487.69|490.1|486|550
1631070600000|2021-09-08 03:10:00|490.15|486.05|487.76|483.66|490.48|486.38|487.53|483.43|654
1631070900000|2021-09-08 03:15:00|487.73|483.63|483.03|478.93|489.25|485.15|483.03|478.93|719
1631071200000|2021-09-08 03:20:00|483.01|478.91|480.55|476.45|485.7|481.6|479.52|475.42|910
1631071500000|2021-09-08 03:25:00|480.54|476.44|479.53|475.43|482.07|477.97|478.22|474.12|940
1631071800000|2021-09-08 03:30:00|479.55|475.45|478.15|474.05|481.2|477.1|476.13|472.03|887
1631072100000|2021-09-08 03:35:00|478.17|474.07|479.76|475.66|481.58|477.48|478.17|474.07|669
1631072400000|2021-09-08 03:40:00|479.6|475.5|481.06|476.96|481.59|477.49|479.59|475.49|706
1631072700000|2021-09-08 03:45:00|481.07|476.97|481.09|476.99|482.94|478.84|481.06|476.96|580
1631073000000|2021-09-08 03:50:00|481.11|477.01|479.7|475.6|481.65|477.55|479.68|475.58|729
1631073300000|2021-09-08 03:55:00|479.68|475.58|479.56|475.46|481.24|477.14|479.28|475.18|576
1631073600000|2021-09-08 04:00:00|479.6|475.5|478.79|474.69|481.56|477.46|478.68|474.58|601
1631073900000|2021-09-08 04:05:00|478.75|474.65|482.36|478.26|482.5|478.4|476.98|472.88|837
1631074200000|2021-09-08 04:10:00|482.32|478.22|484.29|480.19|486.67|482.57|482.24|478.14|825
1631074500000|2021-09-08 04:15:00|484.26|480.16|486.14|482.04|487.46|483.36|484.01|479.91|719
1631074800000|2021-09-08 04:20:00|486.35|482.25|487.2|483.1|487.27|483.17|484.41|480.31|620
1631075100000|2021-09-08 04:25:00|487.28|483.18|487.6|483.5|487.6|483.5|485.82|481.72|584
1631075400000|2021-09-08 04:30:00|487.56|483.46|487.86|483.76|488.42|484.32|486.73|482.63|477
1631075700000|2021-09-08 04:35:00|487.87|483.77|487.27|483.17|489.01|484.91|487.27|483.17|539
1631076000000|2021-09-08 04:40:00|487.37|483.27|489.03|484.93|489.3|485.2|487.32|483.22|543
1631076300000|2021-09-08 04:45:00|488.99|484.89|487.12|483.02|489.47|485.37|486.61|482.51|505
1631076600000|2021-09-08 04:50:00|487.03|482.93|483.53|479.43|487.44|483.34|483.53|479.43|582
1631076900000|2021-09-08 04:55:00|483.58|479.48|482.92|478.82|485.24|481.14|482.63|478.53|745
1631077200000|2021-09-08 05:00:00|482.9|478.8|481.87|477.77|485.04|480.94|481.13|477.03|751
1631077500000|2021-09-08 05:05:00|481.88|477.78|480.83|476.73|484.07|479.97|480.66|476.56|634
1631077800000|2021-09-08 05:10:00|480.9|476.8|482.95|478.85|483.41|479.31|480.9|476.8|672
1631078100000|2021-09-08 05:15:00|482.84|478.74|483.25|479.15|484.3|480.2|481.65|477.55|712
1631078400000|2021-09-08 05:20:00|483.2|479.1|486.43|482.33|486.43|482.33|483.2|479.1|561
1631078700000|2021-09-08 05:25:00|486.41|482.31|485.95|481.85|486.97|482.87|485.62|481.52|521
1631079000000|2021-09-08 05:30:00|486|481.9|483.29|479.19|487.17|483.07|483.02|478.92|531
1631079300000|2021-09-08 05:35:00|483.26|479.16|481.69|477.59|483.83|479.73|481.49|477.39|636
1631079600000|2021-09-08 05:40:00|481.7|477.6|478.4|474.3|482.6|478.5|477.78|473.68|770
1631079900000|2021-09-08 05:45:00|478.6|474.5|480.21|476.11|480.82|476.72|478.17|474.07|733
1631080200000|2021-09-08 05:50:00|480.22|476.12|477.93|473.83|481.4|477.3|477.67|473.57|666
1631080500000|2021-09-08 05:55:00|477.91|473.81|475.54|471.44|479.17|475.07|475.01|470.91|819
1631080800000|2021-09-08 06:00:00|475.49|471.39|476.67|472.57|478.29|474.19|475.49|471.39|771
1631081100000|2021-09-08 06:05:00|476.62|472.52|477.76|473.66|479.11|475.01|476.56|472.46|641
1631081400000|2021-09-08 06:10:00|477.7|473.6|471.36|467.26|477.84|473.74|471.31|467.21|801
1631081700000|2021-09-08 06:15:00|471.25|467.15|469.27|465.17|474.15|470.05|466.9|462.8|991
1631082000000|2021-09-08 06:20:00|469.15|465.05|465.83|461.73|470.8|466.7|463.23|459.13|1021
1631082300000|2021-09-08 06:25:00|465.75|461.65|464.86|460.76|467.96|463.86|463.21|459.11|923
1631082600000|2021-09-08 06:30:00|465.13|461.03|468.4|464.3|470.47|466.37|464.04|459.94|1000
1631082900000|2021-09-08 06:35:00|468.38|464.28|463.18|459.08|468.5|464.4|461.95|457.85|896
1631083200000|2021-09-08 06:40:00|463.28|459.18|459.26|455.16|464.11|460.01|457.81|453.71|1001
1631083500000|2021-09-08 06:45:00|459.23|455.13|455.77|451.67|461.78|457.68|453.85|449.75|978
1631083800000|2021-09-08 06:50:00|455.83|451.73|457.92|453.82|461.02|456.92|454.47|450.37|1013
1631084100000|2021-09-08 06:55:00|457.8|453.7|455.84|451.74|460.07|455.97|455.37|451.27|913
1631084400000|2021-09-08 07:00:00|455.83|451.73|462.87|458.77|462.92|458.82|455.58|451.48|935
1631084700000|2021-09-08 07:05:00|462.85|458.75|462.09|457.99|463.75|459.65|460.95|456.85|779
1631085000000|2021-09-08 07:10:00|462.13|458.03|459.82|455.72|462.84|458.74|459.55|455.45|761
1631085300000|2021-09-08 07:15:00|459.78|455.68|462.65|458.55|463.91|459.81|459.78|455.68|845
1631085600000|2021-09-08 07:20:00|462.53|458.43|460.65|456.55|462.89|458.79|460.23|456.13|727
1631085900000|2021-09-08 07:25:00|460.75|456.65|459.1|455|462.04|457.94|458.21|454.11|752
1631086200000|2021-09-08 07:30:00|459.12|455.02|460.89|456.79|463.61|459.51|457.95|453.85|827
1631086500000|2021-09-08 07:35:00|460.93|456.83|458.83|454.73|462.05|457.95|458.76|454.66|681
1631086800000|2021-09-08 07:40:00|458.66|454.56|458.92|454.82|462.3|458.2|458.45|454.35|741
1631087100000|2021-09-08 07:45:00|458.93|454.83|459.11|455.01|461.74|457.64|457.87|453.77|833
1631087400000|2021-09-08 07:50:00|459.16|455.06|455.4|451.3|461.97|457.87|455.4|451.3|902
1631087700000|2021-09-08 07:55:00|455.59|451.49|453.82|449.72|458.4|454.3|453.51|449.41|935
1631088000000|2021-09-08 08:00:00|453.8|449.7|458.1|454|460.2|456.1|453.8|449.7|921
1631088300000|2021-09-08 08:05:00|458.08|453.98|457.65|453.55|462.48|458.38|457.31|453.21|893
1631088600000|2021-09-08 08:10:00|457.53|453.43|454.08|449.98|459.37|455.27|452.8|448.7|790
1631088900000|2021-09-08 08:15:00|454.09|449.99|448.33|444.23|454.48|450.38|446.33|442.23|1028
1631089200000|2021-09-08 08:20:00|448.38|444.28|448.05|443.95|449.9|445.8|444.29|440.19|975
1631089500000|2021-09-08 08:25:00|448.08|443.98|455.73|451.63|457.84|453.74|447.2|443.1|980
1631089800000|2021-09-08 08:30:00|455.8|451.7|463.02|458.92|463.12|459.02|455.73|451.63|969
1631090100000|2021-09-08 08:35:00|462.99|458.89|464.72|460.62|464.93|460.83|462.18|458.08|904
1631090400000|2021-09-08 08:40:00|464.73|460.63|466.07|461.97|466.11|462.01|463.31|459.21|668
1631090700000|2021-09-08 08:45:00|466.08|461.98|466.96|462.86|470.19|466.09|464.91|460.81|893
1631091000000|2021-09-08 08:50:00|466.95|462.85|466.86|462.76|467.05|462.95|465.35|461.25|625
1631091300000|2021-09-08 08:55:00|466.85|462.75|469.79|465.69|469.79|465.69|465.8|461.7|660
1631091600000|2021-09-08 09:00:00|469.78|465.68|465.68|461.58|471.53|467.43|465.68|461.58|783
1631091900000|2021-09-08 09:05:00|465.67|461.57|466.22|462.12|468.35|464.25|465.45|461.35|651
1631092200000|2021-09-08 09:10:00|466.25|462.15|467.11|463.01|468.12|464.02|466|461.9|553
1631092500000|2021-09-08 09:15:00|467.09|462.99|471.22|467.12|472.19|468.09|467.01|462.91|753
1631092800000|2021-09-08 09:20:00|471.25|467.15|472.27|468.17|473.39|469.29|470.97|466.87|698
1631093100000|2021-09-08 09:25:00|472.28|468.18|470.78|466.68|472.35|468.25|470.57|466.47|533
1631093400000|2021-09-08 09:30:00|470.65|466.55|472.33|468.23|473.74|469.64|470.35|466.25|600
1631093700000|2021-09-08 09:35:00|472.32|468.22|472.78|468.68|473.1|469|471.27|467.17|598
1631094000000|2021-09-08 09:40:00|472.85|468.75|472.4|468.3|472.95|468.85|471.8|467.7|394
1631094300000|2021-09-08 09:45:00|472.41|468.31|473.83|469.73|473.97|469.87|472.3|468.2|502
1631094600000|2021-09-08 09:50:00|473.85|469.75|475.35|471.25|475.65|471.55|472.57|468.47|625
1631094900000|2021-09-08 09:55:00|475.34|471.24|475.17|471.07|475.34|471.24|472.85|468.75|667
1631095200000|2021-09-08 10:00:00|475.08|470.98|471.48|467.38|475.2|471.1|470.9|466.8|618
1631095500000|2021-09-08 10:05:00|471.37|467.27|471.45|467.35|471.8|467.7|469.8|465.7|573
1631095800000|2021-09-08 10:10:00|471.38|467.28|472.67|468.57|473.77|469.67|471.38|467.28|534
1631096100000|2021-09-08 10:15:00|472.61|468.51|471.81|467.71|473.75|469.65|471.12|467.02|506
1631096400000|2021-09-08 10:20:00|471.8|467.7|470.5|466.4|472.76|468.66|470.1|466|526
1631096700000|2021-09-08 10:25:00|470.48|466.38|467.97|463.87|471.07|466.97|467.59|463.49|549
1631097000000|2021-09-08 10:30:00|468.02|463.92|466.73|462.63|470.45|466.35|465.92|461.82|613
1631097300000|2021-09-08 10:35:00|466.15|462.05|466.51|462.41|467.78|463.68|465.95|461.85|652
1631097600000|2021-09-08 10:40:00|466.49|462.39|465.95|461.85|466.61|462.51|464.5|460.4|665
1631097900000|2021-09-08 10:45:00|465.99|461.89|469.27|465.17|469.51|465.41|465.99|461.89|818
1631098200000|2021-09-08 10:50:00|469.28|465.18|474.5|470.4|475.86|471.76|469.25|465.15|855
1631098500000|2021-09-08 10:55:00|474.4|470.3|471.3|467.2|474.81|470.71|471.2|467.1|740
1631098800000|2021-09-08 11:00:00|471.31|467.21|470.14|466.04|471.43|467.33|469.19|465.09|634
1631099100000|2021-09-08 11:05:00|470.12|466.02|471.93|467.83|471.93|467.83|468.7|464.6|609
1631099400000|2021-09-08 11:10:00|471.94|467.84|472.55|468.45|476|471.9|471.25|467.15|772
1631099700000|2021-09-08 11:15:00|472.56|468.46|473.98|469.88|475.01|470.91|471.73|467.63|693
1631100000000|2021-09-08 11:20:00|474.02|469.92|475.09|470.99|476.32|472.22|472.55|468.45|707
1631100300000|2021-09-08 11:25:00|475.19|471.09|476.05|471.95|476.47|472.37|474.39|470.29|624
1631100600000|2021-09-08 11:30:00|476.1|472|474.15|470.05|476.94|472.84|473.5|469.4|564
1631100900000|2021-09-08 11:35:00|474.19|470.09|472.49|468.39|474.19|470.09|472.19|468.09|351
1631101200000|2021-09-08 11:40:00|472.44|468.34|472.64|468.54|472.87|468.77|471.67|467.57|385
1631101500000|2021-09-08 11:45:00|472.68|468.58|473.25|469.15|473.75|469.65|472.34|468.24|405
1631101800000|2021-09-08 11:50:00|473.2|469.1|472.98|468.88|474.28|470.18|471.77|467.67|376
1631102100000|2021-09-08 11:55:00|473.03|468.93|470.03|465.93|473.54|469.44|469.25|465.15|396
1631102400000|2021-09-08 12:00:00|470.02|465.92|472.08|467.98|472.5|468.4|469.93|465.83|509
1631102700000|2021-09-08 12:05:00|472.06|467.96|473.53|469.43|475.43|471.33|471.9|467.8|546
1631103000000|2021-09-08 12:10:00|473.52|469.42|471.76|467.66|473.53|469.43|471.56|467.46|659
1631103300000|2021-09-08 12:15:00|471.75|467.65|473.66|469.56|474.37|470.27|471.7|467.6|535
1631103600000|2021-09-08 12:20:00|473.7|469.6|473.9|469.8|474.98|470.88|473.2|469.1|539
1631103900000|2021-09-08 12:25:00|473.85|469.75|475.6|471.5|475.7|471.6|473.35|469.25|503
1631104200000|2021-09-08 12:30:00|475.64|471.54|475.6|471.5|475.82|471.72|473.1|469|616
1631104500000|2021-09-08 12:35:00|475.58|471.48|477.89|473.79|478.04|473.94|474.35|470.25|506
1631104800000|2021-09-08 12:40:00|477.87|473.77|478.1|474|480.27|476.17|477.1|473|663
1631105100000|2021-09-08 12:45:00|478.16|474.06|471.35|467.25|478.47|474.37|469.56|465.46|845
1631105400000|2021-09-08 12:50:00|471.36|467.26|472.22|468.12|474.7|470.6|471.1|467|663
1631105700000|2021-09-08 12:55:00|472.2|468.1|471.61|467.51|473.57|469.47|471.19|467.09|651
1631106000000|2021-09-08 13:00:00|471.62|467.52|474.34|470.24|474.9|470.8|471.62|467.52|583
1631106300000|2021-09-08 13:05:00|474.33|470.23|475.51|471.41|476.33|472.23|473.94|469.84|505
1631106600000|2021-09-08 13:10:00|475.52|471.42|473.33|469.23|477|472.9|473.15|469.05|629
1631106900000|2021-09-08 13:15:00|473.31|469.21|467.13|463.03|474.34|470.24|467.13|463.03|643
1631107200000|2021-09-08 13:20:00|467.11|463.01|470.96|466.86|471.17|467.07|463.57|459.47|680
1631107500000|2021-09-08 13:25:00|470.93|466.83|475.26|471.16|476.72|472.62|469.02|464.92|804
1631107800000|2021-09-08 13:30:00|475.28|471.18|471.02|466.92|478.36|474.26|470.89|466.79|779
1631108100000|2021-09-08 13:35:00|470.99|466.89|473.91|469.81|475.68|471.58|470.4|466.3|714
1631108400000|2021-09-08 13:40:00|473.92|469.82|475.19|471.09|475.86|471.76|473.35|469.25|585
1631108700000|2021-09-08 13:45:00|475.1|471|472.86|468.76|475.21|471.11|472.4|468.3|704
1631109000000|2021-09-08 13:50:00|472.87|468.77|470.57|466.47|472.9|468.8|469.68|465.58|614
1631109300000|2021-09-08 13:55:00|470.54|466.44|472.72|468.62|472.72|468.62|470.47|466.37|688
1631109600000|2021-09-08 14:00:00|472.89|468.79|470.42|466.32|473.76|469.66|470.31|466.21|574
1631109900000|2021-09-08 14:05:00|470.39|466.29|468.67|464.57|472.07|467.97|468.66|464.56|367
1631110200000|2021-09-08 14:10:00|468.66|464.56|470.84|466.74|471.87|467.77|468.21|464.11|590
1631110500000|2021-09-08 14:15:00|470.85|466.75|469.83|465.73|471.41|467.31|469.16|465.06|614
1631110800000|2021-09-08 14:20:00|469.86|465.76|472.7|468.6|472.96|468.86|469.74|465.64|546
1631111100000|2021-09-08 14:25:00|472.69|468.59|472.94|468.84|473.55|469.45|472.27|468.17|463
1631111400000|2021-09-08 14:30:00|472.95|468.85|474.4|470.3|474.56|470.46|472.1|468|565
1631111700000|2021-09-08 14:35:00|474.45|470.35|471.41|467.31|474.45|470.35|470.76|466.66|542
1631112000000|2021-09-08 14:40:00|471.59|467.49|466.6|462.5|471.65|467.55|465.65|461.55|772
1631112300000|2021-09-08 14:45:00|466.66|462.56|468.64|464.54|469.74|465.64|465.05|460.95|811
1631112600000|2021-09-08 14:50:00|468.61|464.51|467.38|463.28|469.06|464.96|464.85|460.75|821
1631112900000|2021-09-08 14:55:00|467.36|463.26|467.39|463.29|468.55|464.45|466.53|462.43|717
1631113200000|2021-09-08 15:00:00|467.24|463.14|468.5|464.4|471.14|467.04|466.83|462.73|787
1631113500000|2021-09-08 15:05:00|468.28|464.18|470.59|466.49|470.85|466.75|466.6|462.5|764
1631113800000|2021-09-08 15:10:00|470.68|466.58|474.32|470.22|474.67|470.57|470.46|466.36|821
1631114100000|2021-09-08 15:15:00|474.29|470.19|472.47|468.37|476.32|472.22|472.15|468.05|812
1631114400000|2021-09-08 15:20:00|472.5|468.4|474.41|470.31|475.2|471.1|471.7|467.6|831
1631114700000|2021-09-08 15:25:00|474.43|470.33|474.8|470.7|475.85|471.75|473.25|469.15|722
1631115000000|2021-09-08 15:30:00|474.77|470.67|477.44|473.34|477.96|473.86|474.53|470.43|684
1631115300000|2021-09-08 15:35:00|477.4|473.3|478.12|474.02|478.27|474.17|476.31|472.21|725
1631115600000|2021-09-08 15:40:00|478.05|473.95|477.55|473.45|478.06|473.96|476.42|472.32|661
1631115900000|2021-09-08 15:45:00|477.53|473.43|474.52|470.42|477.58|473.48|474.42|470.32|597
1631116200000|2021-09-08 15:50:00|474.5|470.4|470.51|466.41|474.84|470.74|470.5|466.4|583
1631116500000|2021-09-08 15:55:00|470.6|466.5|475.46|471.36|475.46|471.36|470.6|466.5|771
1631116800000|2021-09-08 16:00:00|475.47|471.37|470.33|466.23|475.5|471.4|469.64|465.54|741
1631117100000|2021-09-08 16:05:00|470.34|466.24|471.78|467.68|473.01|468.91|469.52|465.42|749
1631117400000|2021-09-08 16:10:00|471.75|467.65|473.81|469.71|474.6|470.5|471.26|467.16|688
1631117700000|2021-09-08 16:15:00|473.77|469.67|478.35|474.25|478.35|474.25|473.14|469.04|629
1631118000000|2021-09-08 16:20:00|478.32|474.22|477.25|473.15|478.32|474.22|475.25|471.15|599
1631118300000|2021-09-08 16:25:00|477.26|473.16|479.02|474.92|479.02|474.92|475.7|471.6|528
1631118600000|2021-09-08 16:30:00|479.01|474.91|479.72|475.62|479.72|475.62|477.73|473.63|569
1631118900000|2021-09-08 16:35:00|479.73|475.63|480.66|476.56|481.97|477.87|479|474.9|626
1631119200000|2021-09-08 16:40:00|480.68|476.58|481.6|477.5|482.3|478.2|480.11|476.01|502
1631119500000|2021-09-08 16:45:00|481.5|477.4|479.65|475.55|481.69|477.59|479.42|475.32|585
1631119800000|2021-09-08 16:50:00|479.64|475.54|480.53|476.43|481.3|477.2|478.98|474.88|424
1631120100000|2021-09-08 16:55:00|480.52|476.42|479.98|475.88|480.95|476.85|479.3|475.2|415
1631120400000|2021-09-08 17:00:00|479.97|475.87|478.8|474.7|480.12|476.02|477.8|473.7|173
1631120700000|2021-09-08 17:05:00|478.81|474.71|477.74|473.64|478.82|474.72|477.5|473.4|504
1631121000000|2021-09-08 17:10:00|477.7|473.6|477.57|473.47|478.45|474.35|477.2|473.1|539
1631121300000|2021-09-08 17:15:00|477.51|473.41|479.3|475.2|479.79|475.69|477.4|473.3|431
1631121600000|2021-09-08 17:20:00|479.32|475.22|474.34|470.24|479.49|475.39|474.18|470.08|579
1631121900000|2021-09-08 17:25:00|474.3|470.2|474.21|470.11|476.32|472.22|473.93|469.83|605
1631122200000|2021-09-08 17:30:00|474.2|470.1|473.39|469.29|475.54|471.44|473.23|469.13|676
1631122500000|2021-09-08 17:35:00|473.34|469.24|473.92|469.82|474.6|470.5|473.04|468.94|500
1631122800000|2021-09-08 17:40:00|473.91|469.81|475.6|471.5|475.64|471.54|473.91|469.81|394
1631123100000|2021-09-08 17:45:00|475.62|471.52|474.81|470.71|476.3|472.2|474.65|470.55|504
1631123400000|2021-09-08 17:50:00|474.82|470.72|476.61|472.51|477|472.9|474.78|470.68|511
1631123700000|2021-09-08 17:55:00|476.56|472.46|477.05|472.95|477.41|473.31|474.75|470.65|598
1631124000000|2021-09-08 18:00:00|477.07|472.97|476.64|472.54|477.32|473.22|475.7|471.6|473
1631124300000|2021-09-08 18:05:00|476.66|472.56|479.07|474.97|479.22|475.12|476.54|472.44|438
1631124600000|2021-09-08 18:10:00|479.2|475.1|478.09|473.99|480.25|476.15|477.99|473.89|652
1631124900000|2021-09-08 18:15:00|478.11|474.01|478.45|474.35|478.58|474.48|477.2|473.1|579
1631125200000|2021-09-08 18:20:00|478.41|474.31|480.86|476.76|481.1|477|478.16|474.06|523
1631125500000|2021-09-08 18:25:00|480.85|476.75|481.74|477.64|483.05|478.95|479.1|475|692
1631125800000|2021-09-08 18:30:00|481.83|477.73|480.15|476.05|482.43|478.33|479.4|475.3|533
1631126100000|2021-09-08 18:35:00|480.22|476.12|481.1|477|481.1|477|479.29|475.19|560
1631126400000|2021-09-08 18:40:00|481.01|476.91|480.5|476.4|481.2|477.1|480.1|476|453
1631126700000|2021-09-08 18:45:00|480.49|476.39|479.88|475.78|480.49|476.39|479.3|475.2|443
1631127000000|2021-09-08 18:50:00|479.89|475.79|481.3|477.2|481.64|477.54|479.33|475.23|406
1631127300000|2021-09-08 18:55:00|481.31|477.21|482.19|478.09|482.19|478.09|480.99|476.89|452
1631127600000|2021-09-08 19:00:00|482.25|478.15|479.24|475.14|482.27|478.17|479.1|475|524
1631127900000|2021-09-08 19:05:00|479.2|475.1|479.97|475.87|480.03|475.93|479.1|475|378
1631128200000|2021-09-08 19:10:00|480.02|475.92|480.3|476.2|480.95|476.85|479.45|475.35|293
1631128500000|2021-09-08 19:15:00|480.32|476.22|479.51|475.41|480.92|476.82|479.3|475.2|531
1631128800000|2021-09-08 19:20:00|479.52|475.42|477.57|473.47|479.58|475.48|477.21|473.11|403
1631129100000|2021-09-08 19:25:00|477.58|473.48|477.79|473.69|478.81|474.71|476.63|472.53|442
1631129400000|2021-09-08 19:30:00|477.78|473.68|476.54|472.44|477.78|473.68|476.2|472.1|448
1631129700000|2021-09-08 19:35:00|476.55|472.45|476.92|472.82|477.17|473.07|476.13|472.03|463
1631130000000|2021-09-08 19:40:00|476.87|472.77|477.74|473.64|478.72|474.62|476.69|472.59|399
1631130300000|2021-09-08 19:45:00|477.73|473.63|477.92|473.82|478.54|474.44|477.2|473.1|401
1631130600000|2021-09-08 19:50:00|477.91|473.81|478.73|474.63|479.1|475|477.45|473.35|419
1631130900000|2021-09-08 19:55:00|478.72|474.62|479.59|475.49|479.97|475.87|478.23|474.13|403
1631131200000|2021-09-08 20:00:00|479.56|475.46|473.48|469.38|479.62|475.52|473.24|469.14|682
1631131500000|2021-09-08 20:05:00|473.49|469.39|473.7|469.6|475.76|471.66|473.4|469.3|539
1631131800000|2021-09-08 20:10:00|473.75|469.65|472.2|468.1|473.85|469.75|470.99|466.89|698
1631132100000|2021-09-08 20:15:00|472.24|468.14|474.28|470.18|475.21|471.11|472.2|468.1|676
1631132400000|2021-09-08 20:20:00|474.25|470.15|474.32|470.22|475.66|471.56|472.75|468.65|670
1631132700000|2021-09-08 20:25:00|474.36|470.26|473.5|469.4|474.51|470.41|471.7|467.6|745
1631133000000|2021-09-08 20:30:00|473.49|469.39|473.69|469.59|474.52|470.42|472.95|468.85|636
1631133300000|2021-09-08 20:35:00|473.67|469.57|472.51|468.41|473.89|469.79|471.88|467.78|573
1631133600000|2021-09-08 20:40:00|472.6|468.5|472.09|467.99|474.26|470.16|471.76|467.66|678
1631133900000|2021-09-08 20:45:00|472.05|467.95|471.05|466.95|472.88|468.78|470.4|466.3|664
1631134200000|2021-09-08 20:50:00|471.12|467.02|470.94|466.84|472.96|468.86|470.75|466.65|554
1631134500000|2021-09-08 20:55:00|470.95|466.85|471.13|467.03|472.55|468.45|470.86|466.76|576
1631134800000|2021-09-08 21:00:00|471.12|467.02|473.27|469.17|473.39|469.29|470.69|466.59|572
1631135100000|2021-09-08 21:05:00|473.28|469.18|472.75|468.65|473.5|469.4|472.5|468.4|455
1631135400000|2021-09-08 21:10:00|472.74|468.64|473|468.9|473.38|469.28|472.21|468.11|492
1631135700000|2021-09-08 21:15:00|472.98|468.88|471.34|467.24|473.26|469.16|471.22|467.12|432
1631136000000|2021-09-08 21:20:00|471.36|467.26|471.13|467.03|472.37|468.27|471.07|466.97|280
1631136300000|2021-09-08 21:25:00|471.15|467.05|471.87|467.77|472.06|467.96|471.1|467|233
1631136600000|2021-09-08 21:30:00|471.86|467.76|471.89|467.79|471.9|467.8|471.25|467.15|178
1631136900000|2021-09-08 21:35:00|471.9|467.8|472.71|468.61|472.71|468.61|471.86|467.76|177
1631137200000|2021-09-08 21:40:00|472.69|468.59|472.5|468.4|472.71|468.61|472.4|468.3|145
1631137500000|2021-09-08 21:45:00|472.51|468.41|471.36|467.26|472.54|468.44|471.35|467.25|234
1631137800000|2021-09-08 21:50:00|471.35|467.25|469.94|465.84|471.41|467.31|469.73|465.63|501
1631138100000|2021-09-08 21:55:00|469.93|465.83|470.95|466.85|471.65|467.55|468.62|464.52|561
1631138400000|2021-09-08 22:00:00|470.94|466.84|471.7|467.6|471.92|467.82|469.01|464.91|582
1631138700000|2021-09-08 22:05:00|471.68|467.58|472.35|468.25|473.43|469.33|471.5|467.4|528
1631139000000|2021-09-08 22:10:00|472.32|468.22|474.63|470.53|474.92|470.82|472.16|468.06|484
1631139300000|2021-09-08 22:15:00|474.68|470.58|478.89|474.79|479.01|474.91|474.68|470.58|632
1631139600000|2021-09-08 22:20:00|478.87|474.77|481.52|477.42|482.19|478.09|478.87|474.77|860
1631139900000|2021-09-08 22:25:00|481.5|477.4|482.86|478.76|483.14|479.04|480.96|476.86|786
1631140200000|2021-09-08 22:30:00|482.88|478.78|482.85|478.75|483|478.9|481.7|477.6|550
1631140500000|2021-09-08 22:35:00|482.84|478.74|483.09|478.99|483.09|478.99|481.45|477.35|589
1631140800000|2021-09-08 22:40:00|483.08|478.98|485|480.9|487.41|483.31|483.08|478.98|834
1631141100000|2021-09-08 22:45:00|485.06|480.96|486.79|482.69|487.1|483|484.21|480.11|733
1631141400000|2021-09-08 22:50:00|486.66|482.56|485.19|481.09|487.25|483.15|484.93|480.83|718
1631141700000|2021-09-08 22:55:00|485.18|481.08|484.69|480.59|485.18|481.08|482.88|478.78|589
1631142000000|2021-09-08 23:00:00|484.64|480.54|486.6|482.5|489.22|485.12|483.74|479.64|729
1631142300000|2021-09-08 23:05:00|486.59|482.49|484.39|480.29|486.59|482.49|481.45|477.35|738
1631142600000|2021-09-08 23:10:00|484.38|480.28|482.87|478.77|484.38|480.28|482.45|478.35|594
1631142900000|2021-09-08 23:15:00|482.88|478.78|480.6|476.5|483.07|478.97|480.3|476.2|535
1631143200000|2021-09-08 23:20:00|480.53|476.43|480.47|476.37|481.36|477.26|479.33|475.23|595
1631143500000|2021-09-08 23:25:00|480.45|476.35|479.37|475.27|480.68|476.58|477.48|473.38|552
1631143800000|2021-09-08 23:30:00|479.4|475.3|478.39|474.29|479.4|475.3|478.35|474.25|479
1631144100000|2021-09-08 23:35:00|478.43|474.33|479.1|475|479.42|475.32|477.3|473.2|584
1631144400000|2021-09-08 23:40:00|479.11|475.01|477.85|473.75|479.21|475.11|477.84|473.74|538
1631144700000|2021-09-08 23:45:00|477.84|473.74|476.53|472.43|478|473.9|476|471.9|626
1631145000000|2021-09-08 23:50:00|476.52|472.42|473.62|469.52|476.53|472.43|473.48|469.38|495
1631145300000|2021-09-08 23:55:00|473.61|469.51|476.39|472.29|476.82|472.72|473.57|469.47|696
1631145600000|2021-09-09 00:00:00|476.48|472.38|480.47|476.37|481.3|477.2|475.4|471.3|724
1631145900000|2021-09-09 00:05:00|480.46|476.36|481.83|477.73|483.32|479.22|474.87|470.77|847
1631146200000|2021-09-09 00:10:00|481.82|477.72|477.89|473.79|481.82|477.72|477.05|472.95|805
1631146500000|2021-09-09 00:15:00|477.9|473.8|482.58|478.48|482.66|478.56|477.22|473.12|847
1631146800000|2021-09-09 00:20:00|482.56|478.46|480.56|476.46|482.56|478.46|479.74|475.64|703
1631147100000|2021-09-09 00:25:00|480.55|476.45|478.27|474.17|480.66|476.56|477.63|473.53|734
1631147400000|2021-09-09 00:30:00|478.26|474.16|480.14|476.04|480.39|476.29|477.15|473.05|717
1631147700000|2021-09-09 00:35:00|480.15|476.05|485.74|481.64|486.26|482.16|478.95|474.85|769
1631148000000|2021-09-09 00:40:00|485.65|481.55|481.02|476.92|485.78|481.68|480.35|476.25|770
1631148300000|2021-09-09 00:45:00|481.06|476.96|481.14|477.04|482.02|477.92|479.73|475.63|629
1631148600000|2021-09-09 00:50:00|481.12|477.02|484.51|480.41|485.29|481.19|481.11|477.01|626
1631148900000|2021-09-09 00:55:00|484.53|480.43|485.9|481.8|486.75|482.65|484.53|480.43|702
1631149200000|2021-09-09 01:00:00|485.88|481.78|483.61|479.51|486.21|482.11|482.84|478.74|602
1631149500000|2021-09-09 01:05:00|483.67|479.57|483.72|479.62|484.71|480.61|482.2|478.1|536
1631149800000|2021-09-09 01:10:00|483.75|479.65|480.38|476.28|483.86|479.76|480.38|476.28|537
1631150100000|2021-09-09 01:15:00|480.36|476.26|477.52|473.42|481.58|477.48|477.3|473.2|603
1631150400000|2021-09-09 01:20:00|477.54|473.44|478.31|474.21|478.35|474.25|476.15|472.05|564
1631150700000|2021-09-09 01:25:00|478.3|474.2|479.13|475.03|479.23|475.13|477.75|473.65|400
1631151000000|2021-09-09 01:30:00|479.15|475.05|476.78|472.68|479.27|475.17|475.86|471.76|504
1631151300000|2021-09-09 01:35:00|476.77|472.67|474.15|470.05|476.91|472.81|473.9|469.8|629
1631151600000|2021-09-09 01:40:00|474.14|470.04|474.99|470.89|475.89|471.79|473.79|469.69|497
1631151900000|2021-09-09 01:45:00|474.92|470.82|475.36|471.26|475.69|471.59|472.7|468.6|560
1631152200000|2021-09-09 01:50:00|475.37|471.27|476.15|472.05|476.2|472.1|473.5|469.4|384
1631152500000|2021-09-09 01:55:00|476.14|472.04|476.74|472.64|477.29|473.19|475.03|470.93|385
1631152800000|2021-09-09 02:00:00|476.79|472.69|478.87|474.77|479.06|474.96|476.77|472.67|416
1631153100000|2021-09-09 02:05:00|478.9|474.8|479.92|475.82|480.15|476.05|478.27|474.17|403
1631153400000|2021-09-09 02:10:00|479.79|475.69|480.3|476.2|480.5|476.4|479.1|475|364
1631153700000|2021-09-09 02:15:00|480.28|476.18|480.55|476.45|481.5|477.4|479.5|475.4|461
1631154000000|2021-09-09 02:20:00|480.6|476.5|479.5|475.4|481.53|477.43|479.43|475.33|560
1631154300000|2021-09-09 02:25:00|479.54|475.44|477.54|473.44|479.71|475.61|476.65|472.55|634
1631154600000|2021-09-09 02:30:00|477.56|473.46|473.38|469.28|477.57|473.47|472.95|468.85|707
1631154900000|2021-09-09 02:35:00|473.26|469.16|474.56|470.46|475.79|471.69|473.26|469.16|565
1631155200000|2021-09-09 02:40:00|474.57|470.47|474.15|470.05|475.46|471.36|473.09|468.99|535
1631155500000|2021-09-09 02:45:00|474.17|470.07|476.12|472.02|476.15|472.05|473.57|469.47|531
1631155800000|2021-09-09 02:50:00|476.11|472.01|475.9|471.8|477.08|472.98|475.46|471.36|422
1631156100000|2021-09-09 02:55:00|475.87|471.77|471.52|467.42|475.87|471.77|471.24|467.14|621
1631156400000|2021-09-09 03:00:00|471.53|467.43|468.72|464.62|473.15|469.05|468.2|464.1|682
1631156700000|2021-09-09 03:05:00|468.79|464.69|474.22|470.12|475.79|471.69|468.72|464.62|759
1631157000000|2021-09-09 03:10:00|474.2|470.1|471.91|467.81|475.16|471.06|471.91|467.81|653
1631157300000|2021-09-09 03:15:00|471.92|467.82|474.1|470|477.24|473.14|471.87|467.77|775
1631157600000|2021-09-09 03:20:00|474.08|469.98|476.01|471.91|476.72|472.62|473.58|469.48|625
1631157900000|2021-09-09 03:25:00|475.94|471.84|476.53|472.43|477.19|473.09|475.45|471.35|490
1631158200000|2021-09-09 03:30:00|476.58|472.48|476.92|472.82|477.2|473.1|474|469.9|557
1631158500000|2021-09-09 03:35:00|476.95|472.85|477.27|473.17|478.24|474.14|475.05|470.95|474
1631158800000|2021-09-09 03:40:00|477.23|473.13|478.55|474.45|478.79|474.69|476.49|472.39|487
1631159100000|2021-09-09 03:45:00|478.52|474.42|478.14|474.04|478.65|474.55|476.37|472.27|496
1631159400000|2021-09-09 03:50:00|478.15|474.05|476.17|472.07|478.16|474.06|475.03|470.93|548
1631159700000|2021-09-09 03:55:00|476.2|472.1|477.52|473.42|478.24|474.14|476.17|472.07|573
1631160000000|2021-09-09 04:00:00|477.58|473.48|476.65|472.55|477.86|473.76|476.05|471.95|501
1631160300000|2021-09-09 04:05:00|476.68|472.58|479.25|475.15|479.8|475.7|476.61|472.51|513
1631160600000|2021-09-09 04:10:00|479.2|475.1|479.68|475.58|479.94|475.84|478.68|474.58|456
1631160900000|2021-09-09 04:15:00|479.69|475.59|480.47|476.37|480.65|476.55|479.5|475.4|446
1631161200000|2021-09-09 04:20:00|480.46|476.36|481.3|477.2|481.36|477.26|479.9|475.8|372
1631161500000|2021-09-09 04:25:00|481.32|477.22|479.62|475.52|481.32|477.22|479.54|475.44|449
1631161800000|2021-09-09 04:30:00|479.61|475.51|478.29|474.19|480.11|476.01|478.05|473.95|379
1631162100000|2021-09-09 04:35:00|478.23|474.13|477.8|473.7|478.31|474.21|476.65|472.55|418
1631162400000|2021-09-09 04:40:00|477.85|473.75|479.22|475.12|479.49|475.39|477.8|473.7|423
1631162700000|2021-09-09 04:45:00|479.18|475.08|481.22|477.12|481.37|477.27|478.73|474.63|411
1631163000000|2021-09-09 04:50:00|481.13|477.03|480.9|476.8|482.45|478.35|480.9|476.8|498
1631163300000|2021-09-09 04:55:00|480.85|476.75|480.5|476.4|481.95|477.85|479.8|475.7|491
1631163600000|2021-09-09 05:00:00|480.55|476.45|479.26|475.16|480.58|476.48|478.95|474.85|469
1631163900000|2021-09-09 05:05:00|479.24|475.14|480.13|476.03|480.13|476.03|478.85|474.75|411
1631164200000|2021-09-09 05:10:00|480.15|476.05|482.54|478.44|482.54|478.44|480.14|476.04|395
1631164500000|2021-09-09 05:15:00|482.53|478.43|483.33|479.23|483.61|479.51|482.12|478.02|425
1631164800000|2021-09-09 05:20:00|483.34|479.24|484.82|480.72|484.87|480.77|483.06|478.96|438
1631165100000|2021-09-09 05:25:00|484.84|480.74|484.35|480.25|485.65|481.55|482.85|478.75|568
1631165400000|2021-09-09 05:30:00|484.36|480.26|484.39|480.29|484.79|480.69|483.24|479.14|445
1631165700000|2021-09-09 05:35:00|484.4|480.3|485.7|481.6|485.71|481.61|483.88|479.78|381
1631166000000|2021-09-09 05:40:00|485.67|481.57|485.31|481.21|486|481.9|484.9|480.8|389
1631166300000|2021-09-09 05:45:00|485.3|481.2|486.8|482.7|487.16|483.06|484.74|480.64|427
1631166600000|2021-09-09 05:50:00|486.86|482.76|487.12|483.02|487.34|483.24|486.39|482.29|457
1631166900000|2021-09-09 05:55:00|487.13|483.03|487.93|483.83|488.3|484.2|486.51|482.41|415
1631167200000|2021-09-09 06:00:00|487.9|483.8|488.77|484.67|489.7|485.6|487.66|483.56|571
1631167500000|2021-09-09 06:05:00|488.8|484.7|486.96|482.86|488.8|484.7|485.97|481.87|510
1631167800000|2021-09-09 06:10:00|486.97|482.87|487.05|482.95|487.32|483.22|486.57|482.47|410
1631168100000|2021-09-09 06:15:00|487.06|482.96|484.5|480.4|487.2|483.1|484.38|480.28|476
1631168400000|2021-09-09 06:20:00|484.45|480.35|482.9|478.8|485.28|481.18|482.67|478.57|474
1631168700000|2021-09-09 06:25:00|482.92|478.82|481.36|477.26|483.69|479.59|481.36|477.26|395
1631169000000|2021-09-09 06:30:00|481.37|477.27|483.45|479.35|483.84|479.74|480.86|476.76|515
1631169300000|2021-09-09 06:35:00|483.46|479.36|482.85|478.75|485.03|480.93|482.35|478.25|508
1631169600000|2021-09-09 06:40:00|482.84|478.74|484.59|480.49|485.4|481.3|482.82|478.72|465
1631169900000|2021-09-09 06:45:00|484.58|480.48|484.6|480.5|484.6|480.5|483.35|479.25|409
1631170200000|2021-09-09 06:50:00|484.55|480.45|485.11|481.01|485.51|481.41|483.57|479.47|390
1631170500000|2021-09-09 06:55:00|485.1|481|485.59|481.49|486.2|482.1|485.02|480.92|334
1631170800000|2021-09-09 07:00:00|485.55|481.45|480.58|476.48|485.55|481.45|480.1|476|710
1631171100000|2021-09-09 07:05:00|480.55|476.45|483.82|479.72|484.3|480.2|479.58|475.48|650
1631171400000|2021-09-09 07:10:00|483.83|479.73|482|477.9|484.2|480.1|481.5|477.4|503
1631171700000|2021-09-09 07:15:00|482.03|477.93|485.9|481.8|486.04|481.94|482|477.9|624
1631172000000|2021-09-09 07:20:00|485.93|481.83|486.23|482.13|487.14|483.04|485.91|481.81|476
1631172300000|2021-09-09 07:25:00|486.2|482.1|486.6|482.5|486.82|482.72|484.75|480.65|525
1631172600000|2021-09-09 07:30:00|486.58|482.48|485.24|481.14|486.58|482.48|484.8|480.7|456
1631172900000|2021-09-09 07:35:00|485.23|481.13|486.12|482.02|486.9|482.8|484.55|480.45|414
1631173200000|2021-09-09 07:40:00|486.1|482|485.3|481.2|486.11|482.01|484|479.9|465
1631173500000|2021-09-09 07:45:00|485.29|481.19|483.91|479.81|485.29|481.19|483.09|478.99|441
1631173800000|2021-09-09 07:50:00|483.92|479.82|485.64|481.54|486.08|481.98|483.22|479.12|526
1631174100000|2021-09-09 07:55:00|485.63|481.53|488.42|484.32|489.45|485.35|485.62|481.52|679
1631174400000|2021-09-09 08:00:00|488.43|484.33|486.7|482.6|488.62|484.52|486.02|481.92|557
1631174700000|2021-09-09 08:05:00|486.65|482.55|490.4|486.3|490.91|486.81|486.47|482.37|619
1631175000000|2021-09-09 08:10:00|490.37|486.27|491.39|487.29|491.51|487.41|489.04|484.94|595
1631175300000|2021-09-09 08:15:00|491.35|487.25|492.01|487.91|492.01|487.91|490.47|486.37|592
1631175600000|2021-09-09 08:20:00|492|487.9|493.58|489.48|493.61|489.51|490.75|486.65|568
1631175900000|2021-09-09 08:25:00|493.61|489.51|492.8|488.7|494.6|490.5|492.02|487.92|755
1631176200000|2021-09-09 08:30:00|492.74|488.64|491.15|487.05|492.8|488.7|490.45|486.35|543
1631176500000|2021-09-09 08:35:00|491.17|487.07|491.58|487.48|492.31|488.21|491.1|487|424
1631176800000|2021-09-09 08:40:00|491.56|487.46|491.6|487.5|491.99|487.89|490.9|486.8|396
1631177100000|2021-09-09 08:45:00|491.65|487.55|490.5|486.4|491.65|487.55|489.3|485.2|484
1631177400000|2021-09-09 08:50:00|490.4|486.3|489.55|485.45|490.7|486.6|489.32|485.22|442
1631177700000|2021-09-09 08:55:00|489.53|485.43|488.88|484.78|489.9|485.8|487.7|483.6|526
1631178000000|2021-09-09 09:00:00|488.85|484.75|489.23|485.13|489.67|485.57|487.75|483.65|466
1631178300000|2021-09-09 09:05:00|489.26|485.16|489.24|485.14|489.62|485.52|488.12|484.02|425
1631178600000|2021-09-09 09:10:00|489.27|485.17|490.04|485.94|490.41|486.31|488.89|484.79|359
1631178900000|2021-09-09 09:15:00|490.02|485.92|489.27|485.17|490.6|486.5|488.7|484.6|495
1631179200000|2021-09-09 09:20:00|489.26|485.16|490.06|485.96|490.1|486|488.39|484.29|479
1631179500000|2021-09-09 09:25:00|490.09|485.99|489.9|485.8|490.18|486.08|488.69|484.59|424
1631179800000|2021-09-09 09:30:00|489.91|485.81|489.7|485.6|490.19|486.09|488.67|484.57|357
1631180100000|2021-09-09 09:35:00|489.76|485.66|489.5|485.4|489.87|485.77|488.7|484.6|403
1631180400000|2021-09-09 09:40:00|489.52|485.42|488.43|484.33|489.52|485.42|487.26|483.16|460
1631180700000|2021-09-09 09:45:00|488.42|484.32|487.8|483.7|488.7|484.6|487.3|483.2|472
1631181000000|2021-09-09 09:50:00|487.83|483.73|489.05|484.95|490.02|485.92|484.84|480.74|592
1631181300000|2021-09-09 09:55:00|489.01|484.91|485.76|481.66|489.62|485.52|485.73|481.63|708
1631181600000|2021-09-09 10:00:00|485.77|481.67|484.62|480.52|486.65|482.55|484.45|480.35|401
1631181900000|2021-09-09 10:05:00|484.61|480.51|484.74|480.64|484.9|480.8|482.33|478.23|505
1631182200000|2021-09-09 10:10:00|484.73|480.63|484.62|480.52|484.73|480.63|484.05|479.95|304
1631182500000|2021-09-09 10:15:00|484.61|480.51|481.95|477.85|484.8|480.7|480.2|476.1|538
1631182800000|2021-09-09 10:20:00|482.03|477.93|482.69|478.59|482.97|478.87|480.45|476.35|723
1631183100000|2021-09-09 10:25:00|482.65|478.55|482.88|478.78|483.45|479.35|481.65|477.55|491
1631183400000|2021-09-09 10:30:00|482.95|478.85|481.75|477.65|484.6|480.5|481.15|477.05|729
1631183700000|2021-09-09 10:35:00|481.74|477.64|481.82|477.72|482.4|478.3|480.97|476.87|452
1631184000000|2021-09-09 10:40:00|481.84|477.74|480.25|476.15|482.19|478.09|480.1|476|452
1631184300000|2021-09-09 10:45:00|480.23|476.13|481.82|477.72|482.06|477.96|478.85|474.75|705
1631184600000|2021-09-09 10:50:00|481.81|477.71|482.19|478.09|483.35|479.25|481.49|477.39|397
1631184900000|2021-09-09 10:55:00|482.22|478.12|482.7|478.6|482.97|478.87|481.9|477.8|385
1631185200000|2021-09-09 11:00:00|482.69|478.59|484.18|480.08|484.23|480.13|481.27|477.17|482
1631185500000|2021-09-09 11:05:00|484.21|480.11|484.82|480.72|485.02|480.92|483.5|479.4|483
1631185800000|2021-09-09 11:10:00|484.83|480.73|485.32|481.22|485.85|481.75|484.4|480.3|409
1631186100000|2021-09-09 11:15:00|485.29|481.19|485.7|481.6|485.83|481.73|484.34|480.24|445
1631186400000|2021-09-09 11:20:00|485.73|481.63|485.1|481|485.92|481.82|484.83|480.73|505
1631186700000|2021-09-09 11:25:00|485.09|480.99|485.31|481.21|485.79|481.69|485.09|480.99|474
1631187000000|2021-09-09 11:30:00|485.32|481.22|485.59|481.49|485.7|481.6|484.77|480.67|378
1631187300000|2021-09-09 11:35:00|485.56|481.46|485.34|481.24|485.8|481.7|484.7|480.6|365
1631187600000|2021-09-09 11:40:00|485.3|481.2|485.95|481.85|485.96|481.86|485.27|481.17|399
1631187900000|2021-09-09 11:45:00|485.93|481.83|484.02|479.92|486.86|482.76|484|479.9|567
1631188200000|2021-09-09 11:50:00|484.03|479.93|484.55|480.45|485.05|480.95|484|479.9|472
1631188500000|2021-09-09 11:55:00|484.53|480.43|484.53|480.43|485.31|481.21|484.53|480.43|389
1631188800000|2021-09-09 12:00:00|484.59|480.49|486.98|482.88|489.05|484.95|484.51|480.41|649
1631189100000|2021-09-09 12:05:00|486.97|482.87|489.56|485.46|490.08|485.98|486.81|482.71|572
1631189400000|2021-09-09 12:10:00|489.35|485.25|486.65|482.55|489.4|485.3|486.5|482.4|610
1631189700000|2021-09-09 12:15:00|486.69|482.59|482.79|478.69|488.16|484.06|482.56|478.46|699
1631190000000|2021-09-09 12:20:00|482.78|478.68|483.76|479.66|484.22|480.12|481.39|477.29|693
1631190300000|2021-09-09 12:25:00|483.79|479.69|480.03|475.93|483.96|479.86|479.2|475.1|717
1631190600000|2021-09-09 12:30:00|480|475.9|473.64|469.54|480.2|476.1|472.32|468.22|943
1631190900000|2021-09-09 12:35:00|473.63|469.53|470.55|466.45|475.72|471.62|468.1|464|889
1631191200000|2021-09-09 12:40:00|470.56|466.46|471.25|467.15|472.79|468.69|469.75|465.65|824
1631191500000|2021-09-09 12:45:00|471.31|467.21|475.32|471.22|475.32|471.22|471.3|467.2|724
1631191800000|2021-09-09 12:50:00|475.39|471.29|481.25|477.15|481.36|477.26|474.72|470.62|695
1631192100000|2021-09-09 12:55:00|481.22|477.12|484.91|480.81|487.44|483.34|480.64|476.54|965
1631192400000|2021-09-09 13:00:00|485.03|480.93|487.32|483.22|489.65|485.55|484.5|480.4|857
1631192700000|2021-09-09 13:05:00|487.3|483.2|488.37|484.27|489.67|485.57|486.6|482.5|789
1631193000000|2021-09-09 13:10:00|488.36|484.26|486.23|482.13|489.26|485.16|485.75|481.65|682
1631193300000|2021-09-09 13:15:00|486.2|482.1|489.45|485.35|489.45|485.35|486.2|482.1|594
1631193600000|2021-09-09 13:20:00|489.39|485.29|489.11|485.01|491.65|487.55|488.28|484.18|624
1631193900000|2021-09-09 13:25:00|489.09|484.99|489.93|485.83|491.12|487.02|489.09|484.99|622
1631194200000|2021-09-09 13:30:00|489.96|485.86|490.15|486.05|492.72|488.62|489.96|485.86|611
1631194500000|2021-09-09 13:35:00|490.12|486.02|488.3|484.2|490.99|486.89|486.54|482.44|526
1631194800000|2021-09-09 13:40:00|488.34|484.24|487|482.9|489.06|484.96|486.9|482.8|549
1631195100000|2021-09-09 13:45:00|487.02|482.92|485.32|481.22|487.44|483.34|484.17|480.07|661
1631195400000|2021-09-09 13:50:00|485.35|481.25|486.25|482.15|487.12|483.02|485.35|481.25|628
1631195700000|2021-09-09 13:55:00|486.36|482.26|485.17|481.07|487.08|482.98|485.17|481.07|600
1631196000000|2021-09-09 14:00:00|485.05|480.95|488.15|484.05|488.6|484.5|485.05|480.95|641
1631196300000|2021-09-09 14:05:00|488.12|484.02|489.06|484.96|489.82|485.72|487.6|483.5|602
1631196600000|2021-09-09 14:10:00|489.08|484.98|488.34|484.24|489.21|485.11|487.03|482.93|582
1631196900000|2021-09-09 14:15:00|488.33|484.23|488.55|484.45|488.97|484.87|487.19|483.09|518
1631197200000|2021-09-09 14:20:00|488.56|484.46|487.62|483.52|489|484.9|487.21|483.11|515
1631197500000|2021-09-09 14:25:00|487.64|483.54|489.27|485.17|489.67|485.57|487.6|483.5|417
1631197800000|2021-09-09 14:30:00|489.15|485.05|487.8|483.7|490.02|485.92|487.17|483.07|464
1631198100000|2021-09-09 14:35:00|487.79|483.69|488.03|483.93|488.4|484.3|487.27|483.17|372
1631198400000|2021-09-09 14:40:00|488.02|483.92|489.1|485|489.42|485.32|488.02|483.92|438
1631198700000|2021-09-09 14:45:00|489.07|484.97|489.1|485|489.62|485.52|488.89|484.79|421
1631199000000|2021-09-09 14:50:00|489|484.9|489.15|485.05|489.84|485.74|488.7|484.6|348
1631199300000|2021-09-09 14:55:00|489.1|485|488.38|484.28|489.57|485.47|488.2|484.1|387
1631199600000|2021-09-09 15:00:00|488.37|484.27|488.44|484.34|489.44|485.34|487.81|483.71|532
1631199900000|2021-09-09 15:05:00|488.43|484.33|484.2|480.1|488.43|484.33|483.14|479.04|598
1631200200000|2021-09-09 15:10:00|484.15|480.05|487.24|483.14|487.24|483.14|484.1|480|476
1631200500000|2021-09-09 15:15:00|487.23|483.13|485.92|481.82|488.08|483.98|484.48|480.38|651
1631200800000|2021-09-09 15:20:00|485.93|481.83|484.9|480.8|485.93|481.83|484.38|480.28|461
1631201100000|2021-09-09 15:25:00|484.93|480.83|484.45|480.35|485.01|480.91|484.08|479.98|480
1631201400000|2021-09-09 15:30:00|484.44|480.34|483.2|479.1|484.48|480.38|482.9|478.8|508
1631201700000|2021-09-09 15:35:00|483.22|479.12|485.03|480.93|485.2|481.1|483|478.9|544
1631202000000|2021-09-09 15:40:00|485.01|480.91|485.98|481.88|486.03|481.93|484.42|480.32|434
1631202300000|2021-09-09 15:45:00|485.96|481.86|488.47|484.37|489.12|485.02|485.84|481.74|611
1631202600000|2021-09-09 15:50:00|488.5|484.4|488.24|484.14|489.52|485.42|488.05|483.95|493
1631202900000|2021-09-09 15:55:00|488.25|484.15|489.97|485.87|490.02|485.92|488.12|484.02|457
1631203200000|2021-09-09 16:00:00|489.93|485.83|490.31|486.21|490.78|486.68|489.6|485.5|525
1631203500000|2021-09-09 16:05:00|490.3|486.2|489.31|485.21|490.6|486.5|488.4|484.3|482
1631203800000|2021-09-09 16:10:00|489.33|485.23|489.01|484.91|489.34|485.24|487.96|483.86|456
1631204100000|2021-09-09 16:15:00|489.07|484.97|491.45|487.35|491.68|487.58|487.65|483.55|353
1631204400000|2021-09-09 16:20:00|491.47|487.37|493.53|489.43|493.55|489.45|491.41|487.31|718
1631204700000|2021-09-09 16:25:00|493.5|489.4|495|490.9|495.64|491.54|493.45|489.35|669
1631205000000|2021-09-09 16:30:00|494.95|490.85|494.05|489.95|495.96|491.86|493.86|489.76|604
1631205300000|2021-09-09 16:35:00|494|489.9|495.06|490.96|495.64|491.54|493.7|489.6|597
1631205600000|2021-09-09 16:40:00|495.08|490.98|495.81|491.71|496.75|492.65|494.97|490.87|598
1631205900000|2021-09-09 16:45:00|495.68|491.58|496.56|492.46|496.56|492.46|494.27|490.17|495
1631206200000|2021-09-09 16:50:00|496.57|492.47|496.56|492.46|496.58|492.48|494.6|490.5|468
1631206500000|2021-09-09 16:55:00|496.57|492.47|495.16|491.06|497.1|493|492.95|488.85|595
1631206800000|2021-09-09 17:00:00|495.18|491.08|494.2|490.1|496.2|492.1|493.45|489.35|541
1631207100000|2021-09-09 17:05:00|494.15|490.05|494.07|489.97|494.95|490.85|493.19|489.09|576
1631207400000|2021-09-09 17:10:00|494.1|490|494.53|490.43|494.95|490.85|493.8|489.7|388
1631207700000|2021-09-09 17:15:00|494.55|490.45|494.65|490.55|494.9|490.8|493.84|489.74|413
1631208000000|2021-09-09 17:20:00|494.69|490.59|493.03|488.93|495.02|490.92|492.39|488.29|447
1631208300000|2021-09-09 17:25:00|493|488.9|492.98|488.88|493.1|489|492.19|488.09|346
1631208600000|2021-09-09 17:30:00|492.96|488.86|493.1|489|493.1|489|491.6|487.5|383
1631208900000|2021-09-09 17:35:00|493.06|488.96|491.98|487.88|493.32|489.22|491.43|487.33|434
1631209200000|2021-09-09 17:40:00|491.97|487.87|492.97|488.87|493.4|489.3|491.9|487.8|502
1631209500000|2021-09-09 17:45:00|492.9|488.8|492.91|488.81|494|489.9|491.8|487.7|516
1631209800000|2021-09-09 17:50:00|492.98|488.88|491.9|487.8|493.01|488.91|491.38|487.28|422
1631210100000|2021-09-09 17:55:00|491.89|487.79|490.7|486.6|492.11|488.01|490.62|486.52|405
1631210400000|2021-09-09 18:00:00|490.71|486.61|490.79|486.69|492.05|487.95|490.45|486.35|459
1631210700000|2021-09-09 18:05:00|490.73|486.63|490.68|486.58|491.05|486.95|490.19|486.09|401
1631211000000|2021-09-09 18:10:00|490.7|486.6|487.51|483.41|490.7|486.6|486.81|482.71|590
1631211300000|2021-09-09 18:15:00|487.53|483.43|485.44|481.34|488.53|484.43|485.3|481.2|618
1631211600000|2021-09-09 18:20:00|485.46|481.36|484.22|480.12|486.09|481.99|483.96|479.86|581
1631211900000|2021-09-09 18:25:00|484.23|480.13|486.66|482.56|486.69|482.59|483.63|479.53|693
1631212200000|2021-09-09 18:30:00|486.7|482.6|485|480.9|487.01|482.91|484.15|480.05|664
1631212500000|2021-09-09 18:35:00|484.97|480.87|484.17|480.07|485.49|481.39|484|479.9|643
1631212800000|2021-09-09 18:40:00|484.18|480.08|483.49|479.39|485.6|481.5|483.44|479.34|562
1631213100000|2021-09-09 18:45:00|483.48|479.38|483.42|479.32|484.31|480.21|483.11|479.01|615
1631213400000|2021-09-09 18:50:00|483.44|479.34|481.52|477.42|484.09|479.99|481.52|477.42|580
1631213700000|2021-09-09 18:55:00|481.54|477.44|482.33|478.23|482.97|478.87|481.38|477.28|535
1631214000000|2021-09-09 19:00:00|482.34|478.24|481.69|477.59|483.28|479.18|481.69|477.59|576
1631214300000|2021-09-09 19:05:00|481.71|477.61|480.37|476.27|482.2|478.1|480.05|475.95|478
1631214600000|2021-09-09 19:10:00|480.36|476.26|478.52|474.42|480.8|476.7|477.88|473.78|505
1631214900000|2021-09-09 19:15:00|478.47|474.37|479.48|475.38|480.05|475.95|478.31|474.21|500
1631215200000|2021-09-09 19:20:00|479.51|475.41|480.01|475.91|480.6|476.5|479.51|475.41|456
1631215500000|2021-09-09 19:25:00|480|475.9|479.3|475.2|480.04|475.94|478.17|474.07|487
1631215800000|2021-09-09 19:30:00|479.29|475.19|480.87|476.77|481.2|477.1|479.13|475.03|513
1631216100000|2021-09-09 19:35:00|480.85|476.75|481.37|477.27|481.44|477.34|479.99|475.89|535
1631216400000|2021-09-09 19:40:00|481.36|477.26|481.35|477.25|482.28|478.18|481.17|477.07|442
1631216700000|2021-09-09 19:45:00|481.36|477.26|480.12|476.02|481.41|477.31|479|474.9|415
1631217000000|2021-09-09 19:50:00|480.17|476.07|479.4|475.3|480.41|476.31|479.1|475|398
1631217300000|2021-09-09 19:55:00|479.42|475.32|479.34|475.24|480.7|476.6|478.79|474.69|530
1631217600000|2021-09-09 20:00:00|479.33|475.23|480.07|475.97|480.15|476.05|478.71|474.61|440
1631217900000|2021-09-09 20:05:00|480.06|475.96|480.1|476|480.61|476.51|479.64|475.54|371
1631218200000|2021-09-09 20:10:00|480.07|475.97|480.52|476.42|480.67|476.57|479.36|475.26|301
1631218500000|2021-09-09 20:15:00|480.51|476.41|477.06|472.96|481.34|477.24|476.8|472.7|342
1631218800000|2021-09-09 20:20:00|477.07|472.97|479.29|475.19|479.69|475.59|474.54|470.44|724
1631219100000|2021-09-09 20:25:00|479.28|475.18|478.8|474.7|479.73|475.63|475.8|471.7|617
1631219400000|2021-09-09 20:30:00|478.76|474.66|477.64|473.54|479.97|475.87|477.57|473.47|575
1631219700000|2021-09-09 20:35:00|477.62|473.52|477.44|473.34|479.94|475.84|476.8|472.7|632
1631220000000|2021-09-09 20:40:00|477.43|473.33|478.56|474.46|478.88|474.78|476.85|472.75|469
1631220300000|2021-09-09 20:45:00|478.58|474.48|478.26|474.16|479.82|475.72|478.11|474.01|410
1631220600000|2021-09-09 20:50:00|478.3|474.2|478.54|474.44|478.85|474.75|477.54|473.44|475
1631220900000|2021-09-09 20:55:00|478.46|474.36|478.14|474.04|479.35|475.25|477.55|473.45|434
1631221200000|2021-09-09 21:00:00|478.12|474.02|479.68|475.58|479.74|475.64|477.52|473.42|417
1631221500000|2021-09-09 21:05:00|479.76|475.66|479.93|475.83|480.12|476.02|479.21|475.11|333
1631221800000|2021-09-09 21:10:00|479.96|475.86|480.79|476.69|480.84|476.74|479.95|475.85|336
1631222100000|2021-09-09 21:15:00|480.71|476.61|480.61|476.51|480.91|476.81|480.58|476.48|195
1631222400000|2021-09-09 21:20:00|480.56|476.46|481.16|477.06|481.18|477.08|480.15|476.05|200
1631222700000|2021-09-09 21:25:00|481.12|477.02|482.59|478.49|482.7|478.6|481.08|476.98|298
1631223000000|2021-09-09 21:30:00|482.58|478.48|483.61|479.51|483.61|479.51|482.58|478.48|172
1631223300000|2021-09-09 21:35:00|483.6|479.5|484.27|480.17|484.27|480.17|483.58|479.48|234
1631223600000|2021-09-09 21:40:00|484.25|480.15|484.52|480.42|484.68|480.58|484.2|480.1|167
1631223900000|2021-09-09 21:45:00|484.55|480.45|487.76|483.66|490|485.9|484.22|480.12|494
1631224200000|2021-09-09 21:50:00|487.79|483.69|486.76|482.66|488.06|483.96|485.45|481.35|421
1631224500000|2021-09-09 21:55:00|486.74|482.64|488.26|484.16|489.02|484.92|486.5|482.4|419
1631224800000|2021-09-09 22:00:00|488.29|484.19|486.05|481.95|488.37|484.27|485.8|481.7|393
1631225100000|2021-09-09 22:05:00|486.06|481.96|487.18|483.08|487.61|483.51|486.01|481.91|311
1631225400000|2021-09-09 22:10:00|487.2|483.1|487.54|483.44|489.12|485.02|487.18|483.08|372
1631225700000|2021-09-09 22:15:00|487.5|483.4|483.92|479.82|487.52|483.42|483.9|479.8|399
1631226000000|2021-09-09 22:20:00|483.88|479.78|486.78|482.68|486.85|482.75|483.88|479.78|440
1631226300000|2021-09-09 22:25:00|486.79|482.69|484.86|480.76|486.85|482.75|484.85|480.75|412
1631226600000|2021-09-09 22:30:00|484.85|480.75|483.6|479.5|484.91|480.81|482.45|478.35|498
1631226900000|2021-09-09 22:35:00|483.59|479.49|486.7|482.6|486.7|482.6|483.58|479.48|407
1631227200000|2021-09-09 22:40:00|486.6|482.5|484.86|480.76|486.8|482.7|484.77|480.67|343
1631227500000|2021-09-09 22:45:00|484.87|480.77|487.34|483.24|487.37|483.27|484.86|480.76|336
1631227800000|2021-09-09 22:50:00|487.38|483.28|485.25|481.15|487.39|483.29|485.16|481.06|334
1631228100000|2021-09-09 22:55:00|485.26|481.16|487.75|483.65|487.82|483.72|485.16|481.06|294
1631228400000|2021-09-09 23:00:00|487.76|483.66|488.16|484.06|488.2|484.1|486.52|482.42|371
1631228700000|2021-09-09 23:05:00|488.21|484.11|489.11|485.01|489.8|485.7|488.2|484.1|365
1631229000000|2021-09-09 23:10:00|489.12|485.02|489.07|484.97|489.67|485.57|488.25|484.15|407
1631229300000|2021-09-09 23:15:00|489.05|484.95|488.4|484.3|489.18|485.08|487.86|483.76|416
1631229600000|2021-09-09 23:20:00|488.29|484.19|487.43|483.33|488.4|484.3|486.88|482.78|419
1631229900000|2021-09-09 23:25:00|487.41|483.31|486.41|482.31|487.9|483.8|486.36|482.26|355
1631230200000|2021-09-09 23:30:00|486.43|482.33|484.43|480.33|486.66|482.56|482.5|478.4|646
1631230500000|2021-09-09 23:35:00|484.42|480.32|484.39|480.29|485.21|481.11|484.25|480.15|404
1631230800000|2021-09-09 23:40:00|484.41|480.31|484.45|480.35|484.76|480.66|483.05|478.95|427
1631231100000|2021-09-09 23:45:00|484.44|480.34|481.42|477.32|484.45|480.35|481.4|477.3|608
1631231400000|2021-09-09 23:50:00|481.38|477.28|481.54|477.44|482.48|478.38|481.13|477.03|549
1631231700000|2021-09-09 23:55:00|481.51|477.41|483.61|479.51|483.65|479.55|481.31|477.21|495
1631232000000|2021-09-10 00:00:00|483.6|479.5|486.1|482|486.2|482.1|483.2|479.1|532
1631232300000|2021-09-10 00:05:00|486.08|481.98|483.95|479.85|486.08|481.98|483.01|478.91|557
1631232600000|2021-09-10 00:10:00|483.97|479.87|482.25|478.15|484.05|479.95|481.36|477.26|573
1631232900000|2021-09-10 00:15:00|482.3|478.2|485.68|481.58|485.82|481.72|482.3|478.2|585
1631233200000|2021-09-10 00:20:00|485.69|481.59|485.84|481.74|487.09|482.99|485.53|481.43|514
1631233500000|2021-09-10 00:25:00|485.8|481.7|489.64|485.54|489.68|485.58|485.8|481.7|485
1631233800000|2021-09-10 00:30:00|489.65|485.55|490.34|486.24|491.7|487.6|488.95|484.85|604
1631234100000|2021-09-10 00:35:00|490.4|486.3|492.93|488.83|493.98|489.88|489.9|485.8|546
1631234400000|2021-09-10 00:40:00|492.95|488.85|495.5|491.4|495.51|491.41|492.54|488.44|485
1631234700000|2021-09-10 00:45:00|495.45|491.35|494.75|490.65|495.45|491.35|494.05|489.95|501
1631235000000|2021-09-10 00:50:00|494.76|490.66|492.9|488.8|494.81|490.71|492.25|488.15|526
1631235300000|2021-09-10 00:55:00|492.99|488.89|491.1|487|492.99|488.89|491.07|486.97|418
1631235600000|2021-09-10 01:00:00|491.11|487.01|492.83|488.73|494.43|490.33|490.75|486.65|476
1631235900000|2021-09-10 01:05:00|492.86|488.76|492.15|488.05|493.03|488.93|491.77|487.67|425
1631236200000|2021-09-10 01:10:00|492.18|488.08|492.15|488.05|493.07|488.97|492|487.9|388
1631236500000|2021-09-10 01:15:00|492.16|488.06|493.9|489.8|494.1|490|492.13|488.03|340
1631236800000|2021-09-10 01:20:00|493.93|489.83|498.01|493.91|498.76|494.66|493.87|489.77|646
1631237100000|2021-09-10 01:25:00|498|493.9|498.67|494.57|500.11|496.01|496.93|492.83|803
1631237400000|2021-09-10 01:30:00|498.68|494.58|503.68|499.58|505.39|501.29|498.43|494.33|756
1631237700000|2021-09-10 01:35:00|503.73|499.63|501.27|497.17|505.46|501.36|500.77|496.67|804
1631238000000|2021-09-10 01:40:00|501.25|497.15|504.1|500|505.9|501.8|501.25|497.15|643
1631238300000|2021-09-10 01:45:00|504.03|499.93|501.88|497.78|504.9|500.8|501.25|497.15|637
1631238600000|2021-09-10 01:50:00|501.87|497.77|503.18|499.08|503.33|499.23|501.5|497.4|514
1631238900000|2021-09-10 01:55:00|503.15|499.05|504.35|500.25|507.21|503.11|502.95|498.85|644
1631239200000|2021-09-10 02:00:00|504.4|500.3|500.95|496.85|504.4|500.3|500.77|496.67|462
1631239500000|2021-09-10 02:05:00|500.96|496.86|500.81|496.71|501.66|497.56|500.6|496.5|490
1631239800000|2021-09-10 02:10:00|500.77|496.67|499.53|495.43|501.14|497.04|499|494.9|457
1631240100000|2021-09-10 02:15:00|499.51|495.41|498.52|494.42|500.03|495.93|498.52|494.42|422
1631240400000|2021-09-10 02:20:00|498.53|494.43|500.19|496.09|500.4|496.3|498.1|494|438
1631240700000|2021-09-10 02:25:00|500.21|496.11|502.13|498.03|502.38|498.28|500.08|495.98|540
1631241000000|2021-09-10 02:30:00|502.11|498.01|501.41|497.31|503.3|499.2|501.17|497.07|471
1631241300000|2021-09-10 02:35:00|501.4|497.3|501.38|497.28|502.92|498.82|501.13|497.03|456
1631241600000|2021-09-10 02:40:00|501.44|497.34|502.47|498.37|505.23|501.13|501.44|497.34|571
1631241900000|2021-09-10 02:45:00|502.46|498.36|500.21|496.11|502.85|498.75|499.8|495.7|542
1631242200000|2021-09-10 02:50:00|500.19|496.09|499.93|495.83|501.28|497.18|499.69|495.59|446
1631242500000|2021-09-10 02:55:00|499.99|495.89|498.79|494.69|500.53|496.43|498.7|494.6|426
1631242800000|2021-09-10 03:00:00|498.78|494.68|499.1|495|499.8|495.7|498.49|494.39|515
1631243100000|2021-09-10 03:05:00|499.14|495.04|495.89|491.79|499.4|495.3|495.28|491.18|598
1631243400000|2021-09-10 03:10:00|495.92|491.82|493.55|489.45|496.17|492.07|492.97|488.87|623
1631243700000|2021-09-10 03:15:00|493.57|489.47|493.25|489.15|494.62|490.52|492.85|488.75|589
1631244000000|2021-09-10 03:20:00|493.22|489.12|493.99|489.89|494.5|490.4|491.53|487.43|594
1631244300000|2021-09-10 03:25:00|494.02|489.92|494.21|490.11|494.26|490.16|492.54|488.44|509
1631244600000|2021-09-10 03:30:00|494.24|490.14|494.89|490.79|495.11|491.01|492.98|488.88|547
1631244900000|2021-09-10 03:35:00|494.85|490.75|495.97|491.87|496.22|492.12|494.85|490.75|368
1631245200000|2021-09-10 03:40:00|495.98|491.88|494.82|490.72|496.01|491.91|494.1|490|380
1631245500000|2021-09-10 03:45:00|494.85|490.75|494.76|490.66|495.17|491.07|493.97|489.87|408
1631245800000|2021-09-10 03:50:00|494.77|490.67|493.91|489.81|494.84|490.74|493.42|489.32|323
1631246100000|2021-09-10 03:55:00|493.9|489.8|494.99|490.89|495.07|490.97|493.86|489.76|322
1631246400000|2021-09-10 04:00:00|495|490.9|494.8|490.7|496.7|492.6|494.8|490.7|360
1631246700000|2021-09-10 04:05:00|494.77|490.67|495.15|491.05|495.3|491.2|493.84|489.74|329
1631247000000|2021-09-10 04:10:00|495.2|491.1|494.41|490.31|495.24|491.14|494.4|490.3|242
1631247300000|2021-09-10 04:15:00|494.39|490.29|494.9|490.8|494.9|490.8|493.6|489.5|307
1631247600000|2021-09-10 04:20:00|494.95|490.85|496.28|492.18|496.29|492.19|494.81|490.71|273
1631247900000|2021-09-10 04:25:00|496.24|492.14|495.85|491.75|496.24|492.14|494.7|490.6|361
1631248200000|2021-09-10 04:30:00|495.91|491.81|495.95|491.85|497.1|493|495.37|491.27|416
1631248500000|2021-09-10 04:35:00|495.97|491.87|495.52|491.42|496.18|492.08|494.8|490.7|321
1631248800000|2021-09-10 04:40:00|495.55|491.45|494.79|490.69|496.31|492.21|494.32|490.22|310
1631249100000|2021-09-10 04:45:00|494.8|490.7|493.9|489.8|495.16|491.06|493.6|489.5|332
1631249400000|2021-09-10 04:50:00|493.95|489.85|493.39|489.29|494.67|490.57|492.9|488.8|346
1631249700000|2021-09-10 04:55:00|493.37|489.27|492.08|487.98|493.83|489.73|491.92|487.82|418
1631250000000|2021-09-10 05:00:00|492.07|487.97|491.92|487.82|492.57|488.47|489.71|485.61|656
1631250300000|2021-09-10 05:05:00|491.94|487.84|490.47|486.37|492|487.9|489.77|485.67|497
1631250600000|2021-09-10 05:10:00|490.5|486.4|492.5|488.4|492.68|488.58|488.57|484.47|619
1631250900000|2021-09-10 05:15:00|492.48|488.38|489.67|485.57|494.05|489.95|489.6|485.5|594
1631251200000|2021-09-10 05:20:00|489.65|485.55|490|485.9|490.46|486.36|489.4|485.3|512
1631251500000|2021-09-10 05:25:00|490.02|485.92|489.4|485.3|491.01|486.91|489.05|484.95|455
1631251800000|2021-09-10 05:30:00|489.36|485.26|490.75|486.65|491.1|487|488.46|484.36|508
1631252100000|2021-09-10 05:35:00|490.7|486.6|492.18|488.08|492.7|488.6|490.4|486.3|455
1631252400000|2021-09-10 05:40:00|492.24|488.14|492.17|488.07|492.45|488.35|491.48|487.38|400
1631252700000|2021-09-10 05:45:00|492.26|488.16|491.83|487.73|492.35|488.25|491.38|487.28|334
1631253000000|2021-09-10 05:50:00|491.8|487.7|492.88|488.78|493.05|488.95|491.39|487.29|397
1631253300000|2021-09-10 05:55:00|492.86|488.76|493.78|489.68|494.2|490.1|492.85|488.75|360
1631253600000|2021-09-10 06:00:00|493.83|489.73|494.49|490.39|494.87|490.77|493.18|489.08|417
1631253900000|2021-09-10 06:05:00|494.46|490.36|493.45|489.35|494.58|490.48|492.77|488.67|353
1631254200000|2021-09-10 06:10:00|493.4|489.3|493.45|489.35|493.66|489.56|492.74|488.64|380
1631254500000|2021-09-10 06:15:00|493.43|489.33|492.35|488.25|494.47|490.37|492.34|488.24|315
1631254800000|2021-09-10 06:20:00|492.33|488.23|492.1|488|493.53|489.43|492.09|487.99|296
1631255100000|2021-09-10 06:25:00|492.16|488.06|491.41|487.31|492.16|488.06|490.51|486.41|400
1631255400000|2021-09-10 06:30:00|491.36|487.26|489.75|485.65|491.4|487.3|489.3|485.2|407
1631255700000|2021-09-10 06:35:00|489.78|485.68|488.75|484.65|490.1|486|488.53|484.43|383
1631256000000|2021-09-10 06:40:00|488.73|484.63|489.48|485.38|490.12|486.02|488.59|484.49|422
1631256300000|2021-09-10 06:45:00|489.49|485.39|489.21|485.11|489.95|485.85|488.6|484.5|383
1631256600000|2021-09-10 06:50:00|489.22|485.12|488.74|484.64|490.82|486.72|488.61|484.51|384
1631256900000|2021-09-10 06:55:00|488.78|484.68|488.29|484.19|489.3|485.2|488.11|484.01|395
1631257200000|2021-09-10 07:00:00|488.28|484.18|490.45|486.35|491.08|486.98|487.64|483.54|474
1631257500000|2021-09-10 07:05:00|490.44|486.34|488.41|484.31|490.48|486.38|487.5|483.4|451
1631257800000|2021-09-10 07:10:00|488.4|484.3|488.28|484.18|488.78|484.68|488.05|483.95|342
1631258100000|2021-09-10 07:15:00|488.24|484.14|483.94|479.84|488.35|484.25|483.66|479.56|749
1631258400000|2021-09-10 07:20:00|483.89|479.79|483.55|479.45|485.5|481.4|483.09|478.99|540
1631258700000|2021-09-10 07:25:00|483.6|479.5|484.25|480.15|485.1|481|483.26|479.16|579
1631259000000|2021-09-10 07:30:00|484.24|480.14|480.48|476.38|484.81|480.71|480.1|476|638
1631259300000|2021-09-10 07:35:00|480.47|476.37|481.12|477.02|481.87|477.77|480.43|476.33|562
1631259600000|2021-09-10 07:40:00|481.04|476.94|482.64|478.54|482.81|478.71|478.68|474.58|632
1631259900000|2021-09-10 07:45:00|482.71|478.61|481.65|477.55|483.45|479.35|481|476.9|609
1631260200000|2021-09-10 07:50:00|481.55|477.45|480.73|476.63|482.55|478.45|480.5|476.4|532
1631260500000|2021-09-10 07:55:00|480.74|476.64|481.07|476.97|482.37|478.27|480.32|476.22|481
1631260800000|2021-09-10 08:00:00|481.13|477.03|480.84|476.74|484.04|479.94|480.51|476.41|732
1631261100000|2021-09-10 08:05:00|480.82|476.72|480.92|476.82|483.53|479.43|479.36|475.26|715
1631261400000|2021-09-10 08:10:00|480.78|476.68|480.71|476.61|482.1|478|480.05|475.95|581
1631261700000|2021-09-10 08:15:00|480.7|476.6|484.05|479.95|485.03|480.93|480.5|476.4|622
1631262000000|2021-09-10 08:20:00|484.09|479.99|483.19|479.09|485.01|480.91|483.1|479|492
1631262300000|2021-09-10 08:25:00|483.25|479.15|481.53|477.43|483.34|479.24|480.71|476.61|429
1631262600000|2021-09-10 08:30:00|481.5|477.4|472.9|468.8|481.84|477.74|470.35|466.25|856
1631262900000|2021-09-10 08:35:00|472.85|468.75|473.5|469.4|476.46|472.36|472.5|468.4|731
1631263200000|2021-09-10 08:40:00|473.55|469.45|473.9|469.8|474.25|470.15|470.51|466.41|720
1631263500000|2021-09-10 08:45:00|473.91|469.81|475.57|471.47|477.63|473.53|472.89|468.79|704
1631263800000|2021-09-10 08:50:00|475.59|471.49|476.25|472.15|477.67|473.57|475.55|471.45|554
1631264100000|2021-09-10 08:55:00|476.26|472.16|475.42|471.32|477.45|473.35|474.48|470.38|513
1631264400000|2021-09-10 09:00:00|475.5|471.4|477.28|473.18|478.3|474.2|475.38|471.28|570
1631264700000|2021-09-10 09:05:00|477.26|473.16|475.8|471.7|477.26|473.16|474.43|470.33|508
1631265000000|2021-09-10 09:10:00|475.83|471.73|472.95|468.85|475.95|471.85|472.6|468.5|604
1631265300000|2021-09-10 09:15:00|472.96|468.86|473.08|468.98|473.75|469.65|470.51|466.41|649
1631265600000|2021-09-10 09:20:00|473.1|469|474.29|470.19|474.54|470.44|472.76|468.66|537
1631265900000|2021-09-10 09:25:00|474.3|470.2|476.88|472.78|477|472.9|474.3|470.2|472
1631266200000|2021-09-10 09:30:00|476.85|472.75|478.94|474.84|479.27|475.17|476.85|472.75|503
1631266500000|2021-09-10 09:35:00|479.1|475|479.42|475.32|480.19|476.09|479.05|474.95|403
1631266800000|2021-09-10 09:40:00|479.4|475.3|479.05|474.95|479.8|475.7|478.61|474.51|454
1631267100000|2021-09-10 09:45:00|479.03|474.93|478.2|474.1|479.06|474.96|477.37|473.27|472
1631267400000|2021-09-10 09:50:00|478.25|474.15|477.65|473.55|478.29|474.19|476.54|472.44|419
1631267700000|2021-09-10 09:55:00|477.64|473.54|479.12|475.02|479.4|475.3|477.18|473.08|349
1631268000000|2021-09-10 10:00:00|479.1|475|479.02|474.92|479.38|475.28|478.35|474.25|346
1631268300000|2021-09-10 10:05:00|478.99|474.89|479.09|474.99|479.52|475.42|478.41|474.31|267
1631268600000|2021-09-10 10:10:00|479.1|475|479.28|475.18|479.28|475.18|478.38|474.28|268
1631268900000|2021-09-10 10:15:00|479.36|475.26|477.56|473.46|479.49|475.39|477.47|473.37|398
1631269200000|2021-09-10 10:20:00|477.59|473.49|478.21|474.11|478.9|474.8|477.21|473.11|299
1631269500000|2021-09-10 10:25:00|478.2|474.1|478.3|474.2|478.92|474.82|477.79|473.69|300
1631269800000|2021-09-10 10:30:00|478.24|474.14|479.43|475.33|479.67|475.57|478.14|474.04|259
1631270100000|2021-09-10 10:35:00|479.42|475.32|479.86|475.76|480.45|476.35|479.23|475.13|257
1631270400000|2021-09-10 10:40:00|479.91|475.81|482.89|478.79|482.89|478.79|479.84|475.74|506
1631270700000|2021-09-10 10:45:00|482.86|478.76|482|477.9|482.86|478.76|481.54|477.44|306
1631271000000|2021-09-10 10:50:00|481.99|477.89|481.14|477.04|482|477.9|480.56|476.46|371
1631271300000|2021-09-10 10:55:00|481.19|477.09|481.48|477.38|482.11|478.01|481.09|476.99|372
1631271600000|2021-09-10 11:00:00|481.45|477.35|478.35|474.25|481.5|477.4|477.95|473.85|506
1631271900000|2021-09-10 11:05:00|478.34|474.24|479.8|475.7|480.19|476.09|478.02|473.92|530
1631272200000|2021-09-10 11:10:00|479.82|475.72|478.93|474.83|479.82|475.72|478.52|474.42|396
1631272500000|2021-09-10 11:15:00|478.92|474.82|475.91|471.81|479.75|475.65|475.88|471.78|467
1631272800000|2021-09-10 11:20:00|475.99|471.89|477.6|473.5|478.03|473.93|475.4|471.3|485
1631273100000|2021-09-10 11:25:00|477.59|473.49|477.5|473.4|479.3|475.2|477.32|473.22|346
1631273400000|2021-09-10 11:30:00|477.49|473.39|477.48|473.38|479.75|475.65|477.19|473.09|510
1631273700000|2021-09-10 11:35:00|477.52|473.42|479.4|475.3|479.5|475.4|477.51|473.41|454
1631274000000|2021-09-10 11:40:00|479.38|475.28|478.15|474.05|480.05|475.95|477.9|473.8|307
1631274300000|2021-09-10 11:45:00|478.17|474.07|479.29|475.19|480.22|476.12|477.5|473.4|405
1631274600000|2021-09-10 11:50:00|479.3|475.2|483.11|479.01|483.65|479.55|479.3|475.2|469
1631274900000|2021-09-10 11:55:00|483.12|479.02|482.25|478.15|483.62|479.52|481.81|477.71|587
1631275200000|2021-09-10 12:00:00|482.22|478.12|480.5|476.4|482.3|478.2|480.28|476.18|434
1631275500000|2021-09-10 12:05:00|480.6|476.5|481.95|477.85|482.21|478.11|480.6|476.5|378
1631275800000|2021-09-10 12:10:00|481.98|477.88|480.2|476.1|484.25|480.15|480.2|476.1|473
1631276100000|2021-09-10 12:15:00|480.21|476.11|478.56|474.46|480.21|476.11|476.28|472.18|693
1631276400000|2021-09-10 12:20:00|478.58|474.48|478.26|474.16|480.15|476.05|477.8|473.7|531
1631276700000|2021-09-10 12:25:00|478.27|474.17|477.89|473.79|479.5|475.4|477.43|473.33|507
1631277000000|2021-09-10 12:30:00|477.87|473.77|477.45|473.35|477.88|473.78|476.15|472.05|618
1631277300000|2021-09-10 12:35:00|477.41|473.31|478.28|474.18|479.67|475.57|477.4|473.3|492
1631277600000|2021-09-10 12:40:00|478.29|474.19|480.2|476.1|480.78|476.68|478.2|474.1|475
1631277900000|2021-09-10 12:45:00|480.23|476.13|476.52|472.42|480.5|476.4|476.18|472.08|475
1631278200000|2021-09-10 12:50:00|476.6|472.5|477.93|473.83|479.34|475.24|475.82|471.72|577
1631278500000|2021-09-10 12:55:00|477.94|473.84|476.6|472.5|477.95|473.85|476.04|471.94|520
1631278800000|2021-09-10 13:00:00|476.48|472.38|473.39|469.29|477.47|473.37|473.37|469.27|603
1631279100000|2021-09-10 13:05:00|473.38|469.28|474.73|470.63|475.72|471.62|472.83|468.73|588
1631279400000|2021-09-10 13:10:00|474.7|470.6|473.87|469.77|476.22|472.12|473.06|468.96|543
1631279700000|2021-09-10 13:15:00|473.93|469.83|471.1|467|474.66|470.56|469.83|465.73|778
1631280000000|2021-09-10 13:20:00|471.11|467.01|470.07|465.97|473.57|469.47|469.64|465.54|704
1631280300000|2021-09-10 13:25:00|470.05|465.95|475.83|471.73|475.83|471.73|469.85|465.75|619
1631280600000|2021-09-10 13:30:00|475.85|471.75|475.98|471.88|478.72|474.62|475.07|470.97|693
1631280900000|2021-09-10 13:35:00|475.97|471.87|472.24|468.14|476.25|472.15|471.65|467.55|730
1631281200000|2021-09-10 13:40:00|472.25|468.15|472.04|467.94|473.8|469.7|471.14|467.04|699
1631281500000|2021-09-10 13:45:00|472.07|467.97|474.37|470.27|474.85|470.75|472.07|467.97|698
1631281800000|2021-09-10 13:50:00|474.36|470.26|472.95|468.85|474.65|470.55|472.42|468.32|563
1631282100000|2021-09-10 13:55:00|472.93|468.83|471.13|467.03|472.93|468.83|470.9|466.8|558
1631282400000|2021-09-10 14:00:00|471.19|467.09|468.83|464.73|471.85|467.75|468.74|464.64|763
1631282700000|2021-09-10 14:05:00|468.59|464.49|468.08|463.98|471.54|467.44|462.01|457.91|987
1631283000000|2021-09-10 14:10:00|468.01|463.91|465.75|461.65|468.03|463.93|464.7|460.6|851
1631283300000|2021-09-10 14:15:00|465.76|461.66|468.9|464.8|470.19|466.09|465.65|461.55|761
1631283600000|2021-09-10 14:20:00|468.89|464.79|464.91|460.81|469.26|465.16|464.17|460.07|744
1631283900000|2021-09-10 14:25:00|464.98|460.88|458.48|454.38|465.56|461.46|457.26|453.16|961
1631284200000|2021-09-10 14:30:00|458.49|454.39|458.75|454.65|458.91|454.81|453.32|449.22|1010
1631284500000|2021-09-10 14:35:00|458.83|454.73|456.99|452.89|459.9|455.8|455.58|451.48|882
1631284800000|2021-09-10 14:40:00|456.97|452.87|452.92|448.82|458.46|454.36|452.85|448.75|885
1631285100000|2021-09-10 14:45:00|452.95|448.85|456.95|452.85|458|453.9|451.51|447.41|881
1631285400000|2021-09-10 14:50:00|457.12|453.02|458.05|453.95|460.2|456.1|457.04|452.94|741
1631285700000|2021-09-10 14:55:00|458.1|454|456.46|452.36|459.62|455.52|454.17|450.07|802
1631286000000|2021-09-10 15:00:00|456.59|452.49|456.63|452.53|460.05|455.95|456.54|452.44|834
1631286300000|2021-09-10 15:05:00|456.79|452.69|455.65|451.55|458.35|454.25|454.21|450.11|771
1631286600000|2021-09-10 15:10:00|455.67|451.57|454.2|450.1|455.8|451.7|448.18|444.08|932
1631286900000|2021-09-10 15:15:00|454.17|450.07|457.43|453.33|457.62|453.52|453.19|449.09|800
1631287200000|2021-09-10 15:20:00|457.4|453.3|457.13|453.03|457.8|453.7|455.6|451.5|640
1631287500000|2021-09-10 15:25:00|457.14|453.04|459.35|455.25|459.46|455.36|456.7|452.6|665
1631287800000|2021-09-10 15:30:00|459.32|455.22|459.43|455.33|460.97|456.87|458.51|454.41|662
1631288100000|2021-09-10 15:35:00|459.35|455.25|460.63|456.53|461.3|457.2|458.47|454.37|515
1631288400000|2021-09-10 15:40:00|460.67|456.57|461.93|457.83|462.33|458.23|460.6|456.5|680
1631288700000|2021-09-10 15:45:00|461.9|457.8|461.72|457.62|462.29|458.19|460.43|456.33|557
1631289000000|2021-09-10 15:50:00|461.73|457.63|464.21|460.11|464.95|460.85|461.66|457.56|614
1631289300000|2021-09-10 15:55:00|464.2|460.1|464.48|460.38|464.72|460.62|463.46|459.36|500
1631289600000|2021-09-10 16:00:00|464.4|460.3|464.43|460.33|465.35|461.25|463.3|459.2|529
1631289900000|2021-09-10 16:05:00|464.48|460.38|463|458.9|464.75|460.65|461.74|457.64|578
1631290200000|2021-09-10 16:10:00|462.98|458.88|460.64|456.54|463.21|459.11|460.64|456.54|535
1631290500000|2021-09-10 16:15:00|460.61|456.51|463.01|458.91|463.51|459.41|460.57|456.47|572
1631290800000|2021-09-10 16:20:00|463|458.9|463.45|459.35|463.64|459.54|462.29|458.19|470
1631291100000|2021-09-10 16:25:00|463.46|459.36|463.04|458.94|464.57|460.47|463|458.9|448
1631291400000|2021-09-10 16:30:00|463.02|458.92|462.13|458.03|463.59|459.49|461.73|457.63|420
1631291700000|2021-09-10 16:35:00|462.12|458.02|461.19|457.09|462.12|458.02|460.35|456.25|426
1631292000000|2021-09-10 16:40:00|461.18|457.08|461.65|457.55|462.05|457.95|460.05|455.95|427
1631292300000|2021-09-10 16:45:00|461.64|457.54|460.55|456.45|461.64|457.54|460|455.9|440
1631292600000|2021-09-10 16:50:00|460.53|456.43|460.98|456.88|462.42|458.32|460.22|456.12|435
1631292900000|2021-09-10 16:55:00|460.94|456.84|461.68|457.58|462.49|458.39|460.93|456.83|414
1631293200000|2021-09-10 17:00:00|461.7|457.6|460.62|456.52|462.81|458.71|460.62|456.52|420
1631293500000|2021-09-10 17:05:00|460.8|456.7|460.02|455.92|461.38|457.28|459.5|455.4|407
1631293800000|2021-09-10 17:10:00|460.03|455.93|461.58|457.48|461.97|457.87|459.71|455.61|403
1631294100000|2021-09-10 17:15:00|461.55|457.45|463|458.9|463.48|459.38|461.45|457.35|527
1631294400000|2021-09-10 17:20:00|462.9|458.8|463.77|459.67|464|459.9|462.46|458.36|332
1631294700000|2021-09-10 17:25:00|463.8|459.7|466.25|462.15|466.35|462.25|463.41|459.31|468
1631295000000|2021-09-10 17:30:00|466.2|462.1|464.65|460.55|466.2|462.1|463.81|459.71|504
1631295300000|2021-09-10 17:35:00|464.63|460.53|464.28|460.18|464.75|460.65|463.71|459.61|445
1631295600000|2021-09-10 17:40:00|464.3|460.2|464.33|460.23|464.52|460.42|463.6|459.5|404
1631295900000|2021-09-10 17:45:00|464.35|460.25|464.77|460.67|464.9|460.8|464.08|459.98|384
1631296200000|2021-09-10 17:50:00|464.8|460.7|466|461.9|466.42|462.32|464.6|460.5|410
1631296500000|2021-09-10 17:55:00|466.01|461.91|467.35|463.25|467.6|463.5|466.01|461.91|437
1631296800000|2021-09-10 18:00:00|467.32|463.22|465.49|461.39|467.34|463.24|465.15|461.05|381
1631297100000|2021-09-10 18:05:00|465.48|461.38|465.77|461.67|466.14|462.04|465.19|461.09|356
1631297400000|2021-09-10 18:10:00|465.79|461.69|466.21|462.11|467.29|463.19|465.75|461.65|410
1631297700000|2021-09-10 18:15:00|466.24|462.14|466.35|462.25|467.09|462.99|465.95|461.85|374
1631298000000|2021-09-10 18:20:00|466.33|462.23|466.94|462.84|467.43|463.33|466.33|462.23|320
1631298300000|2021-09-10 18:25:00|466.95|462.85|468.04|463.94|468.49|464.39|466.8|462.7|428
1631298600000|2021-09-10 18:30:00|468.08|463.98|467.1|463|468.08|463.98|466.33|462.23|530
1631298900000|2021-09-10 18:35:00|467.11|463.01|467.71|463.61|468.25|464.15|466.75|462.65|389
1631299200000|2021-09-10 18:40:00|467.7|463.6|467.71|463.61|468.01|463.91|467.06|462.96|282
1631299500000|2021-09-10 18:45:00|467.7|463.6|467.12|463.02|468.16|464.06|466.85|462.75|324
1631299800000|2021-09-10 18:50:00|467.1|463|466.52|462.42|467.29|463.19|466.12|462.02|286
1631300100000|2021-09-10 18:55:00|466.53|462.43|467.29|463.19|467.83|463.73|466.53|462.43|326
1631300400000|2021-09-10 19:00:00|467.35|463.25|465.73|461.63|467.77|463.67|465.57|461.47|382
1631300700000|2021-09-10 19:05:00|465.72|461.62|466.71|462.61|467.06|462.96|465.59|461.49|310
1631301000000|2021-09-10 19:10:00|466.7|462.6|465.84|461.74|467.4|463.3|465.72|461.62|361
1631301300000|2021-09-10 19:15:00|465.83|461.73|466.71|462.61|467.12|463.02|465.6|461.5|336
1631301600000|2021-09-10 19:20:00|466.73|462.63|465.52|461.42|467.35|463.25|465.09|460.99|340
1631301900000|2021-09-10 19:25:00|465.51|461.41|465.01|460.91|467.1|463|465.01|460.91|372
1631302200000|2021-09-10 19:30:00|465.03|460.93|466.1|462|466.45|462.35|464.97|460.87|425
1631302500000|2021-09-10 19:35:00|466.09|461.99|467.25|463.15|467.55|463.45|466.09|461.99|424
1631302800000|2021-09-10 19:40:00|467.24|463.14|465.2|461.1|467.35|463.25|465.18|461.08|345
1631303100000|2021-09-10 19:45:00|465.23|461.13|467.18|463.08|467.2|463.1|465.23|461.13|360
1631303400000|2021-09-10 19:50:00|467.02|462.92|466.63|462.53|467.5|463.4|466.53|462.43|321
1631303700000|2021-09-10 19:55:00|466.65|462.55|466.66|462.56|467.3|463.2|465.86|461.76|319
1631304000000|2021-09-10 20:00:00|466.67|462.57|468.15|464.05|469.2|465.1|466.67|462.57|399
1631304300000|2021-09-10 20:05:00|468.16|464.06|469.6|465.5|470.28|466.18|467.95|463.85|470
1631304600000|2021-09-10 20:10:00|469.61|465.51|470.15|466.05|470.6|466.5|469.4|465.3|419
1631304900000|2021-09-10 20:15:00|470.13|466.03|469.3|465.2|470.8|466.7|469.2|465.1|456
1631305200000|2021-09-10 20:20:00|469.32|465.22|469.04|464.94|469.75|465.65|468.89|464.79|418
1631305500000|2021-09-10 20:25:00|469.05|464.95|467.81|463.71|469.21|465.11|467.66|463.56|438
1631305800000|2021-09-10 20:30:00|467.9|463.8|466.21|462.11|468.15|464.05|466.16|462.06|500
1631306100000|2021-09-10 20:35:00|466.2|462.1|463.54|459.44|466.6|462.5|463.38|459.28|671
1631306400000|2021-09-10 20:40:00|463.53|459.43|462.86|458.76|464.05|459.95|461.92|457.82|537
1631306700000|2021-09-10 20:45:00|462.82|458.72|461.99|457.89|462.82|458.72|460.64|456.54|527
1631307000000|2021-09-10 20:50:00|462|457.9|461.55|457.45|462.83|458.73|461.36|457.26|491
1631307300000|2021-09-10 20:55:00|461.56|457.46|461.05|456.95|461.94|457.84|460.24|456.14|426
1631343600000|2021-09-11 07:00:00|470.87|466.77|470.07|465.97|471.44|467.34|468.45|464.35|544
1631343900000|2021-09-11 07:05:00|470.08|465.98|467.66|463.56|470.08|465.98|467.45|463.35|540
1631344200000|2021-09-11 07:10:00|467.67|463.57|467.81|463.71|468.45|464.35|467.18|463.08|469
1631344500000|2021-09-11 07:15:00|467.83|463.73|466.71|462.61|468.64|464.54|465.52|461.42|647
1631344800000|2021-09-11 07:20:00|466.67|462.57|465.38|461.28|466.69|462.59|464.55|460.45|611
1631345100000|2021-09-11 07:25:00|465.37|461.27|464.9|460.8|466.21|462.11|464.6|460.5|525
1631345400000|2021-09-11 07:30:00|464.89|460.79|466.87|462.77|466.9|462.8|462.84|458.74|667
1631345700000|2021-09-11 07:35:00|466.91|462.81|466.75|462.65|467.01|462.91|465.85|461.75|485
1631346000000|2021-09-11 07:40:00|466.77|462.67|465.42|461.32|467.13|463.03|465.39|461.29|454
1631346300000|2021-09-11 07:45:00|465.4|461.3|466.58|462.48|466.74|462.64|464.22|460.12|599
1631346600000|2021-09-11 07:50:00|466.61|462.51|467.77|463.67|468.36|464.26|466.34|462.24|530
1631346900000|2021-09-11 07:55:00|467.78|463.68|468.55|464.45|469.5|465.4|467.51|463.41|538
1631347200000|2021-09-11 08:00:00|468.68|464.58|466.84|462.74|469.8|465.7|466.84|462.74|629
1631347500000|2021-09-11 08:05:00|466.83|462.73|468.07|463.97|468.07|463.97|465.34|461.24|532
1631347800000|2021-09-11 08:10:00|468.08|463.98|469.17|465.07|469.3|465.2|467.66|463.56|473
1631348100000|2021-09-11 08:15:00|469.11|465.01|467.82|463.72|469.78|465.68|467.75|463.65|582
1631348400000|2021-09-11 08:20:00|467.81|463.71|466.04|461.94|467.96|463.86|465.35|461.25|446
1631348700000|2021-09-11 08:25:00|466.02|461.92|464.41|460.31|466.54|462.44|464.02|459.92|478
1631349000000|2021-09-11 08:30:00|464.43|460.33|465.59|461.49|465.73|461.63|463.34|459.24|544
1631349300000|2021-09-11 08:35:00|465.6|461.5|467.22|463.12|467.65|463.55|465.16|461.06|424
1631349600000|2021-09-11 08:40:00|467.18|463.08|468.75|464.65|468.79|464.69|466.31|462.21|475
1631349900000|2021-09-11 08:45:00|468.74|464.64|469.23|465.13|469.23|465.13|468.05|463.95|460
1631350200000|2021-09-11 08:50:00|469.24|465.14|469.91|465.81|469.91|465.81|468.6|464.5|440
1631350500000|2021-09-11 08:55:00|469.92|465.82|469.55|465.45|470.65|466.55|468.98|464.88|429
1631350800000|2021-09-11 09:00:00|469.57|465.47|468.82|464.72|470.46|466.36|468.48|464.38|381
1631351100000|2021-09-11 09:05:00|468.86|464.76|465.46|461.36|468.86|464.76|465.37|461.27|417
1631351400000|2021-09-11 09:10:00|465.44|461.34|465.69|461.59|467.37|463.27|465.35|461.25|453
1631351700000|2021-09-11 09:15:00|465.7|461.6|467.4|463.3|467.4|463.3|465.18|461.08|618
1631352000000|2021-09-11 09:20:00|467.41|463.31|469.56|465.46|469.85|465.75|467.41|463.31|542
1631352300000|2021-09-11 09:25:00|469.55|465.45|470.9|466.8|471.46|467.36|469.55|465.45|447
1631352600000|2021-09-11 09:30:00|470.91|466.81|470.66|466.56|472.99|468.89|470.58|466.48|606
1631352900000|2021-09-11 09:35:00|470.65|466.55|471.61|467.51|471.86|467.76|470.64|466.54|436
1631353200000|2021-09-11 09:40:00|471.6|467.5|470.61|466.51|472.33|468.23|470.53|466.43|401
1631353500000|2021-09-11 09:45:00|470.59|466.49|472.3|468.2|473.16|469.06|470.43|466.33|480
1631353800000|2021-09-11 09:50:00|472.29|468.19|473.18|469.08|473.66|469.56|472.06|467.96|588
1631354100000|2021-09-11 09:55:00|473.19|469.09|473.65|469.55|474.14|470.04|473.12|469.02|465
1631354400000|2021-09-11 10:00:00|473.67|469.57|475.29|471.19|476.26|472.16|473.62|469.52|601
1631354700000|2021-09-11 10:05:00|475.26|471.16|475.42|471.32|475.55|471.45|473.77|469.67|527
1631355000000|2021-09-11 10:10:00|475.45|471.35|475.44|471.34|475.73|471.63|474.58|470.48|492
1631355300000|2021-09-11 10:15:00|475.45|471.35|475.92|471.82|476.12|472.02|474.77|470.67|464
1631355600000|2021-09-11 10:20:00|475.93|471.83|478.47|474.37|478.47|474.37|475.87|471.77|573
1631355900000|2021-09-11 10:25:00|478.51|474.41|478.39|474.29|478.64|474.54|477.81|473.71|540
1631356200000|2021-09-11 10:30:00|478.42|474.32|476.7|472.6|478.52|474.42|475.77|471.67|564
1631356500000|2021-09-11 10:35:00|476.69|472.59|476.7|472.6|476.88|472.78|475.31|471.21|545
1631356800000|2021-09-11 10:40:00|476.69|472.59|476.22|472.12|476.82|472.72|475.79|471.69|440
1631357100000|2021-09-11 10:45:00|476.25|472.15|475.68|471.58|476.31|472.21|474.66|470.56|381
1631357400000|2021-09-11 10:50:00|475.67|471.57|476.73|472.63|476.73|472.63|475.34|471.24|396
1631357700000|2021-09-11 10:55:00|476.72|472.62|477.06|472.96|477.46|473.36|476.7|472.6|420
1631358000000|2021-09-11 11:00:00|477.07|472.97|476.53|472.43|477.4|473.3|475.58|471.48|429
1631358300000|2021-09-11 11:05:00|476.54|472.44|475.31|471.21|476.63|472.53|475.22|471.12|374
1631358600000|2021-09-11 11:10:00|475.3|471.2|475.46|471.36|476.08|471.98|475.16|471.06|496
1631358900000|2021-09-11 11:15:00|475.41|471.31|473.58|469.48|475.56|471.46|473.16|469.06|404
1631359200000|2021-09-11 11:20:00|473.56|469.46|472.75|468.65|473.77|469.67|472.75|468.65|434
1631359500000|2021-09-11 11:25:00|472.69|468.59|474.01|469.91|474.03|469.93|472.49|468.39|469
1631359800000|2021-09-11 11:30:00|474.03|469.93|474.91|470.81|475.27|471.17|473.92|469.82|416
1631360100000|2021-09-11 11:35:00|474.92|470.82|474.2|470.1|475.7|471.6|474.2|470.1|325
1631360400000|2021-09-11 11:40:00|474.19|470.09|475.45|471.35|476.36|472.26|474.13|470.03|364
1631360700000|2021-09-11 11:45:00|475.43|471.33|477.11|473.01|477.56|473.46|475.37|471.27|405
1631361000000|2021-09-11 11:50:00|477.12|473.02|475.11|471.01|477.15|473.05|475.05|470.95|422
1631361300000|2021-09-11 11:55:00|475.1|471|475.95|471.85|476.31|472.21|474.16|470.06|443
1631361600000|2021-09-11 12:00:00|475.96|471.86|478.62|474.52|478.66|474.56|475.96|471.86|649
1631361900000|2021-09-11 12:05:00|478.6|474.5|475.44|471.34|478.6|474.5|474.89|470.79|552
1631362200000|2021-09-11 12:10:00|475.43|471.33|473.75|469.65|475.43|471.33|473.31|469.21|426
1631362500000|2021-09-11 12:15:00|473.76|469.66|476.29|472.19|476.29|472.19|473.76|469.66|479
1631362800000|2021-09-11 12:20:00|476.39|472.29|479.65|475.55|479.89|475.79|476.29|472.19|697
1631363100000|2021-09-11 12:25:00|479.63|475.53|479.09|474.99|479.63|475.53|478.19|474.09|493
1631363400000|2021-09-11 12:30:00|479.13|475.03|479.37|475.27|479.58|475.48|477.64|473.54|442
1631363700000|2021-09-11 12:35:00|479.4|475.3|479.32|475.22|479.76|475.66|478.33|474.23|470
1631364000000|2021-09-11 12:40:00|479.34|475.24|479.87|475.77|479.9|475.8|478.55|474.45|482
1631364300000|2021-09-11 12:45:00|479.89|475.79|479.54|475.44|480.84|476.74|479.22|475.12|390
1631364600000|2021-09-11 12:50:00|479.53|475.43|478.66|474.56|479.53|475.43|478.39|474.29|374
1631364900000|2021-09-11 12:55:00|478.69|474.59|478.28|474.18|479.25|475.15|478.28|474.18|349
1631365200000|2021-09-11 13:00:00|478.27|474.17|477.82|473.72|478.79|474.69|477.22|473.12|495
1631365500000|2021-09-11 13:05:00|477.83|473.73|477.31|473.21|478.57|474.47|477.29|473.19|360
1631365800000|2021-09-11 13:10:00|477.3|473.2|476.97|472.87|477.59|473.49|476.83|472.73|318
1631366100000|2021-09-11 13:15:00|476.98|472.88|477.21|473.11|477.49|473.39|476.3|472.2|373
1631366400000|2021-09-11 13:20:00|477.19|473.09|476.69|472.59|477.31|473.21|476.5|472.4|351
1631366700000|2021-09-11 13:25:00|476.7|472.6|475.6|471.5|476.77|472.67|475.45|471.35|436
1631367000000|2021-09-11 13:30:00|475.62|471.52|474.16|470.06|476.61|472.51|474.06|469.96|472
1631367300000|2021-09-11 13:35:00|474.18|470.08|474.21|470.11|475.2|471.1|474.01|469.91|459
1631367600000|2021-09-11 13:40:00|474.2|470.1|474.92|470.82|475.33|471.23|474.11|470.01|376
1631367900000|2021-09-11 13:45:00|474.96|470.86|473.93|469.83|475.14|471.04|472.97|468.87|499
1631368200000|2021-09-11 13:50:00|473.94|469.84|473.93|469.83|474.64|470.54|473.8|469.7|417
1631368500000|2021-09-11 13:55:00|473.9|469.8|475.87|471.77|476.68|472.58|473.72|469.62|539
1631368800000|2021-09-11 14:00:00|475.88|471.78|476.42|472.32|477.23|473.13|475.38|471.28|512
1631369100000|2021-09-11 14:05:00|476.43|472.33|476.65|472.55|477.11|473.01|476.21|472.11|405
1631369400000|2021-09-11 14:10:00|476.66|472.56|478.21|474.11|478.26|474.16|476.25|472.15|391
1631369700000|2021-09-11 14:15:00|478.19|474.09|476.62|472.52|478.2|474.1|476.61|472.51|360
1631370000000|2021-09-11 14:20:00|476.63|472.53|477.51|473.41|478.45|474.35|475.68|471.58|485
1631370300000|2021-09-11 14:25:00|477.5|473.4|477.63|473.53|478.96|474.86|477.03|472.93|462
1631370600000|2021-09-11 14:30:00|477.62|473.52|477.11|473.01|477.82|473.72|476.65|472.55|390
1631370900000|2021-09-11 14:35:00|477.15|473.05|477.23|473.13|478.54|474.44|477.15|473.05|357
1631371200000|2021-09-11 14:40:00|477.24|473.14|477.57|473.47|477.85|473.75|476.91|472.81|331
1631371500000|2021-09-11 14:45:00|477.56|473.46|476.65|472.55|477.66|473.56|476.52|472.42|370
1631371800000|2021-09-11 14:50:00|476.63|472.53|476.04|471.94|477.11|473.01|475.81|471.71|401
1631372100000|2021-09-11 14:55:00|476.02|471.92|475.89|471.79|476.28|472.18|475.07|470.97|386
1631372400000|2021-09-11 15:00:00|475.88|471.78|474.57|470.47|476.56|472.46|474.57|470.47|297
1631372700000|2021-09-11 15:05:00|474.58|470.48|474.62|470.52|474.91|470.81|473.77|469.67|318
1631373000000|2021-09-11 15:10:00|474.68|470.58|474.51|470.41|474.87|470.77|473.92|469.82|435
1631373300000|2021-09-11 15:15:00|474.52|470.42|474.78|470.68|475.07|470.97|473.82|469.72|383
1631373600000|2021-09-11 15:20:00|474.76|470.66|475.31|471.21|475.31|471.21|474.59|470.49|288
1631373900000|2021-09-11 15:25:00|475.34|471.24|475.52|471.42|475.58|471.48|474.93|470.83|278
1631374200000|2021-09-11 15:30:00|475.57|471.47|475.88|471.78|476.28|472.18|475.57|471.47|254
1631374500000|2021-09-11 15:35:00|475.85|471.75|475.38|471.28|475.85|471.75|474.97|470.87|263
1631374800000|2021-09-11 15:40:00|475.37|471.27|475.39|471.29|475.54|471.44|474.73|470.63|259
1631375100000|2021-09-11 15:45:00|475.38|471.28|476.48|472.38|476.8|472.7|475|470.9|326
1631375400000|2021-09-11 15:50:00|476.49|472.39|476.07|471.97|476.92|472.82|475.71|471.61|324
1631375700000|2021-09-11 15:55:00|476.08|471.98|476.16|472.06|476.61|472.51|475.57|471.47|293
1631376000000|2021-09-11 16:00:00|476.23|472.13|473.75|469.65|477.73|473.63|473.75|469.65|482
1631376300000|2021-09-11 16:05:00|473.69|469.59|472.01|467.91|474.41|470.31|470.85|466.75|664
1631376600000|2021-09-11 16:10:00|472.03|467.93|472.97|468.87|474.11|470.01|472.01|467.91|400
1631376900000|2021-09-11 16:15:00|472.92|468.82|475.18|471.08|475.25|471.15|472.85|468.75|405
1631377200000|2021-09-11 16:20:00|475.12|471.02|473.68|469.58|475.12|471.02|473.17|469.07|345
1631377500000|2021-09-11 16:25:00|473.7|469.6|475.73|471.63|475.85|471.75|473.69|469.59|283
1631377800000|2021-09-11 16:30:00|475.71|471.61|476.44|472.34|476.57|472.47|475.48|471.38|260
1631378100000|2021-09-11 16:35:00|476.45|472.35|479.72|475.62|479.75|475.65|476.41|472.31|546
1631378400000|2021-09-11 16:40:00|479.75|475.65|479.15|475.05|479.92|475.82|478.65|474.55|457
1631378700000|2021-09-11 16:45:00|479.16|475.06|477.92|473.82|479.16|475.06|477.82|473.72|351
1631379000000|2021-09-11 16:50:00|477.9|473.8|478.04|473.94|478.5|474.4|477.58|473.48|384
1631379300000|2021-09-11 16:55:00|478.03|473.93|477.93|473.83|478.28|474.18|477.32|473.22|341
1631379600000|2021-09-11 17:00:00|477.92|473.82|477.44|473.34|478.36|474.26|477.4|473.3|393
1631379900000|2021-09-11 17:05:00|477.43|473.33|479.63|475.53|480.08|475.98|477.43|473.33|462
1631380200000|2021-09-11 17:10:00|479.65|475.55|480.04|475.94|480.27|476.17|478.54|474.44|302
1631380500000|2021-09-11 17:15:00|480.05|475.95|479.11|475.01|480.09|475.99|478.65|474.55|353
1631380800000|2021-09-11 17:20:00|479.1|475|477.01|472.91|479.17|475.07|476.97|472.87|338
1631381100000|2021-09-11 17:25:00|477.04|472.94|476.46|472.36|477.15|473.05|476.42|472.32|303
1631381400000|2021-09-11 17:30:00|476.45|472.35|476.17|472.07|476.82|472.72|475.32|471.22|318
1631381700000|2021-09-11 17:35:00|476.11|472.01|477.26|473.16|477.26|473.16|475.47|471.37|318
1631382000000|2021-09-11 17:40:00|477.31|473.21|477.24|473.14|477.86|473.76|476.66|472.56|332
1631382300000|2021-09-11 17:45:00|477.23|473.13|477.54|473.44|477.82|473.72|476.03|471.93|358
1631382600000|2021-09-11 17:50:00|477.55|473.45|476.81|472.71|477.59|473.49|476.59|472.49|287
1631382900000|2021-09-11 17:55:00|476.79|472.69|475.83|471.73|476.79|472.69|475.39|471.29|295
1631383200000|2021-09-11 18:00:00|475.82|471.72|476.02|471.92|476.03|471.93|474.86|470.76|266
1631383500000|2021-09-11 18:05:00|476.03|471.93|475.41|471.31|476.09|471.99|475.02|470.92|277
1631383800000|2021-09-11 18:10:00|475.4|471.3|475.32|471.22|475.74|471.64|474.92|470.82|239
1631384100000|2021-09-11 18:15:00|475.31|471.21|475.43|471.33|475.54|471.44|474.5|470.4|265
1631384400000|2021-09-11 18:20:00|475.44|471.34|475.07|470.97|476.13|472.03|474.14|470.04|345
1631384700000|2021-09-11 18:25:00|475.08|470.98|475.32|471.22|475.37|471.27|474.43|470.33|349
1631385000000|2021-09-11 18:30:00|475.31|471.21|474.46|470.36|475.32|471.22|473.89|469.79|343
1631385300000|2021-09-11 18:35:00|474.44|470.34|474.24|470.14|474.46|470.36|473.42|469.32|297
1631385600000|2021-09-11 18:40:00|474.23|470.13|473.66|469.56|474.23|470.13|472.9|468.8|370
1631385900000|2021-09-11 18:45:00|473.64|469.54|473.23|469.13|473.72|469.62|472.56|468.46|300
1631386200000|2021-09-11 18:50:00|473.22|469.12|473.76|469.66|474.17|470.07|472.86|468.76|244
1631386500000|2021-09-11 18:55:00|473.75|469.65|474.43|470.33|474.89|470.79|473.62|469.52|263
1631386800000|2021-09-11 19:00:00|474.45|470.35|474.71|470.61|474.89|470.79|474.1|470|244
1631387100000|2021-09-11 19:05:00|474.72|470.62|476.23|472.13|476.23|472.13|474.44|470.34|309
1631387400000|2021-09-11 19:10:00|476.24|472.14|476|471.9|476.39|472.29|475.05|470.95|287
1631387700000|2021-09-11 19:15:00|476.03|471.93|474.76|470.66|476.16|472.06|474.41|470.31|284
1631388000000|2021-09-11 19:20:00|474.74|470.64|473.82|469.72|474.74|470.64|472.73|468.63|395
1631388300000|2021-09-11 19:25:00|473.81|469.71|473.73|469.63|474.29|470.19|473.45|469.35|272
1631388600000|2021-09-11 19:30:00|473.66|469.56|472.31|468.21|473.79|469.69|471.52|467.42|505
1631388900000|2021-09-11 19:35:00|472.36|468.26|473.35|469.25|473.69|469.59|471.95|467.85|487
1631389200000|2021-09-11 19:40:00|473.36|469.26|473.81|469.71|474.11|470.01|472.56|468.46|284
1631389500000|2021-09-11 19:45:00|473.82|469.72|473.94|469.84|475.52|471.42|473.46|469.36|302
1631389800000|2021-09-11 19:50:00|473.92|469.82|473.19|469.09|474.5|470.4|472.68|468.58|327
1631390100000|2021-09-11 19:55:00|473.2|469.1|472.27|468.17|473.9|469.8|472.23|468.13|200
1631390400000|2021-09-11 20:00:00|472.21|468.11|471.09|466.99|472.61|468.51|470.85|466.75|505
1631390700000|2021-09-11 20:05:00|471.08|466.98|468.75|464.65|471.08|466.98|467.96|463.86|645
1631391000000|2021-09-11 20:10:00|468.76|464.66|469.58|465.48|469.75|465.65|468.45|464.35|422
1631391300000|2021-09-11 20:15:00|469.57|465.47|470.67|466.57|470.67|466.57|469.42|465.32|371
1631391600000|2021-09-11 20:20:00|470.68|466.58|469.44|465.34|471.26|467.16|469.36|465.26|420
1631391900000|2021-09-11 20:25:00|469.43|465.33|469.64|465.54|470.99|466.89|469.3|465.2|394
1631392200000|2021-09-11 20:30:00|469.65|465.55|469.81|465.71|470.41|466.31|469.65|465.55|350
1631392500000|2021-09-11 20:35:00|469.8|465.7|471.84|467.74|471.87|467.77|469.65|465.55|327
1631392800000|2021-09-11 20:40:00|471.85|467.75|470.48|466.38|471.85|467.75|470.48|466.38|420
1631393100000|2021-09-11 20:45:00|470.51|466.41|471.5|467.4|471.62|467.52|470.5|466.4|326
1631393400000|2021-09-11 20:50:00|471.51|467.41|471.66|467.56|472.07|467.97|471.46|467.36|249
1631393700000|2021-09-11 20:55:00|471.67|467.57|472.07|467.97|472.59|468.49|471.67|467.57|307
1631394000000|2021-09-11 21:00:00|472.05|467.95|473.52|469.42|473.52|469.42|471.67|467.57|267
1631394300000|2021-09-11 21:05:00|473.56|469.46|472.92|468.82|473.59|469.49|472.46|468.36|357
1631394600000|2021-09-11 21:10:00|472.95|468.85|472.74|468.64|473.04|468.94|472.08|467.98|310
1631394900000|2021-09-11 21:15:00|472.76|468.66|472.38|468.28|472.81|468.71|471.92|467.82|238
1631395200000|2021-09-11 21:20:00|472.36|468.26|473.76|469.66|473.82|469.72|472.35|468.25|211
1631395500000|2021-09-11 21:25:00|473.75|469.65|473.88|469.78|474.14|470.04|473.15|469.05|183
1631395800000|2021-09-11 21:30:00|473.87|469.77|473.82|469.72|473.9|469.8|473.8|469.7|118
1631396100000|2021-09-11 21:35:00|473.83|469.73|473.48|469.38|473.83|469.73|473.48|469.38|150
1631396400000|2021-09-11 21:40:00|473.47|469.37|472.7|468.6|473.48|469.38|471.86|467.76|188
1631396700000|2021-09-11 21:45:00|472.69|468.59|473.84|469.74|473.84|469.74|472.2|468.1|295
1631397000000|2021-09-11 21:50:00|473.85|469.75|473.84|469.74|474.26|470.16|473.6|469.5|212
1631397300000|2021-09-11 21:55:00|473.83|469.73|472.62|468.52|473.88|469.78|472.6|468.5|257
1631397600000|2021-09-11 22:00:00|472.61|468.51|470.46|466.36|472.61|468.51|470.32|466.22|515
1631397900000|2021-09-11 22:05:00|470.41|466.31|469.33|465.23|470.41|466.31|469.13|465.03|375
1631398200000|2021-09-11 22:10:00|469.34|465.24|467.17|463.07|469.69|465.59|467.17|463.07|382
1631398500000|2021-09-11 22:15:00|467.19|463.09|469.11|465.01|469.11|465.01|467.19|463.09|504
1631398800000|2021-09-11 22:20:00|469.1|465|468.35|464.25|470.03|465.93|468.34|464.24|319
1631399100000|2021-09-11 22:25:00|468.34|464.24|467.54|463.44|468.36|464.26|467.26|463.16|315
1631399400000|2021-09-11 22:30:00|467.48|463.38|467.99|463.89|467.99|463.89|465.27|461.17|525
1631399700000|2021-09-11 22:35:00|468|463.9|467.17|463.07|469.1|465|466.9|462.8|400
1631400000000|2021-09-11 22:40:00|467.15|463.05|468.16|464.06|468.27|464.17|466.21|462.11|367
1631400300000|2021-09-11 22:45:00|468.17|464.07|466.72|462.62|468.18|464.08|466.71|462.61|381
1631400600000|2021-09-11 22:50:00|466.7|462.6|466.16|462.06|466.91|462.81|465.85|461.75|418
1631400900000|2021-09-11 22:55:00|466.12|462.02|465.63|461.53|466.45|462.35|465.01|460.91|559
1631401200000|2021-09-11 23:00:00|465.62|461.52|466.71|462.61|467.7|463.6|464.61|460.51|596
1631401500000|2021-09-11 23:05:00|466.7|462.6|465.56|461.46|467.07|462.97|465.56|461.46|359
1631401800000|2021-09-11 23:10:00|465.55|461.45|465.58|461.48|466.11|462.01|465.26|461.16|377
1631402100000|2021-09-11 23:15:00|465.57|461.47|466.71|462.61|466.86|462.76|464.22|460.12|497
1631402400000|2021-09-11 23:20:00|466.69|462.59|467.54|463.44|468.04|463.94|466.18|462.08|497
1631402700000|2021-09-11 23:25:00|467.56|463.46|468.34|464.24|468.35|464.25|467.28|463.18|389
1631403000000|2021-09-11 23:30:00|468.33|464.23|465.94|461.84|468.33|464.23|465.57|461.47|373
1631403300000|2021-09-11 23:35:00|465.95|461.85|466.71|462.61|466.71|462.61|465.12|461.02|443
1631403600000|2021-09-11 23:40:00|466.73|462.63|466|461.9|466.99|462.89|465.04|460.94|374
1631403900000|2021-09-11 23:45:00|465.96|461.86|467.7|463.6|468.22|464.12|465.65|461.55|460
1631404200000|2021-09-11 23:50:00|467.69|463.59|468.09|463.99|468.41|464.31|466.42|462.32|392
1631404500000|2021-09-11 23:55:00|468.08|463.98|469.49|465.39|469.54|465.44|467.7|463.6|413
1631404800000|2021-09-12 00:00:00|469.51|465.41|469.02|464.92|470.1|466|468.4|464.3|495
1631405100000|2021-09-12 00:05:00|469.04|464.94|470.75|466.65|471.1|467|468.25|464.15|504
1631405400000|2021-09-12 00:10:00|470.76|466.66|470.68|466.58|471.51|467.41|470.68|466.58|391
1631405700000|2021-09-12 00:15:00|470.73|466.63|469.17|465.07|470.76|466.66|468.3|464.2|421
1631406000000|2021-09-12 00:20:00|469.16|465.06|468.06|463.96|469.16|465.06|467.76|463.66|413
1631406300000|2021-09-12 00:25:00|468.05|463.95|466.01|461.91|468.05|463.95|465.97|461.87|435
1631406600000|2021-09-12 00:30:00|466.02|461.92|463.59|459.49|466.02|461.92|463.52|459.42|530
1631406900000|2021-09-12 00:35:00|463.56|459.46|464.16|460.06|464.36|460.26|461.15|457.05|659
1631407200000|2021-09-12 00:40:00|464.18|460.08|462.29|458.19|464.18|460.08|461.81|457.71|521
1631407500000|2021-09-12 00:45:00|462.34|458.24|460.77|456.67|462.35|458.25|460.17|456.07|541
1631407800000|2021-09-12 00:50:00|460.75|456.65|462.51|458.41|462.94|458.84|460.73|456.63|487
1631408100000|2021-09-12 00:55:00|462.52|458.42|463.05|458.95|464.23|460.13|462.05|457.95|419
1631408400000|2021-09-12 01:00:00|463.06|458.96|463.47|459.37|464.44|460.34|461.83|457.73|526
1631408700000|2021-09-12 01:05:00|463.5|459.4|462.36|458.26|463.74|459.64|461.74|457.64|420
1631409000000|2021-09-12 01:10:00|462.38|458.28|461.75|457.65|462.49|458.39|461.73|457.63|370
1631409300000|2021-09-12 01:15:00|461.78|457.68|460.16|456.06|462.09|457.99|460.11|456.01|517
1631409600000|2021-09-12 01:20:00|460.23|456.13|459.96|455.86|461.72|457.62|459.63|455.53|580
1631409900000|2021-09-12 01:25:00|459.94|455.84|461.44|457.34|462.17|458.07|459.65|455.55|576
1631410200000|2021-09-12 01:30:00|461.41|457.31|461.85|457.75|462.66|458.56|460.95|456.85|517
1631410500000|2021-09-12 01:35:00|461.84|457.74|462.13|458.03|462.51|458.41|461.08|456.98|478
1631410800000|2021-09-12 01:40:00|462.1|458|462.72|458.62|462.72|458.62|461.25|457.15|395
1631411100000|2021-09-12 01:45:00|462.73|458.63|462.85|458.75|463.36|459.26|462.04|457.94|480
1631411400000|2021-09-12 01:50:00|462.84|458.74|462.08|457.98|463.01|458.91|461.77|457.67|416
1631411700000|2021-09-12 01:55:00|462.11|458.01|463.55|459.45|463.55|459.45|461.9|457.8|355
1631412000000|2021-09-12 02:00:00|463.54|459.44|463.9|459.8|463.97|459.87|462.74|458.64|339
1631412300000|2021-09-12 02:05:00|463.89|459.79|465.13|461.03|465.52|461.42|463.81|459.71|413
1631412600000|2021-09-12 02:10:00|465.12|461.02|465.67|461.57|465.68|461.58|464.4|460.3|378
1631412900000|2021-09-12 02:15:00|465.66|461.56|466.6|462.5|466.6|462.5|464.96|460.86|522
1631413200000|2021-09-12 02:20:00|466.58|462.48|466.38|462.28|466.62|462.52|465.68|461.58|391
1631413500000|2021-09-12 02:25:00|466.43|462.33|466.07|461.97|466.43|462.33|465.36|461.26|332
1631413800000|2021-09-12 02:30:00|466.05|461.95|464.88|460.78|466.11|462.01|464.88|460.78|312
1631414100000|2021-09-12 02:35:00|464.87|460.77|464.91|460.81|464.91|460.81|464.31|460.21|213
1631414400000|2021-09-12 02:40:00|464.96|460.86|466.22|462.12|466.24|462.14|464.96|460.86|332
1631414700000|2021-09-12 02:45:00|466.23|462.13|465.55|461.45|466.23|462.13|464.86|460.76|454
1631415000000|2021-09-12 02:50:00|465.54|461.44|466.28|462.18|466.57|462.47|465.32|461.22|314
1631415300000|2021-09-12 02:55:00|466.27|462.17|466.69|462.59|466.96|462.86|465.93|461.83|306
1631415600000|2021-09-12 03:00:00|466.7|462.6|466.4|462.3|466.72|462.62|465.72|461.62|367
1631415900000|2021-09-12 03:05:00|466.39|462.29|467.77|463.67|467.79|463.69|465.83|461.73|358
1631416200000|2021-09-12 03:10:00|467.75|463.65|467.76|463.66|467.82|463.72|467.26|463.16|405
1631416500000|2021-09-12 03:15:00|467.74|463.64|469.18|465.08|469.44|465.34|467.46|463.36|488
1631416800000|2021-09-12 03:20:00|469.19|465.09|469.55|465.45|469.55|465.45|468.75|464.65|379
1631417100000|2021-09-12 03:25:00|469.58|465.48|469.4|465.3|469.79|465.69|469.19|465.09|294
1631417400000|2021-09-12 03:30:00|469.39|465.29|468.59|464.49|469.51|465.41|468.23|464.13|284
1631417700000|2021-09-12 03:35:00|468.6|464.5|467.47|463.37|468.62|464.52|467.39|463.29|332
1631418000000|2021-09-12 03:40:00|467.46|463.36|467.85|463.75|468.22|464.12|467.46|463.36|283
1631418300000|2021-09-12 03:45:00|467.82|463.72|469.16|465.06|469.16|465.06|467.81|463.71|243
1631418600000|2021-09-12 03:50:00|469.15|465.05|468.51|464.41|469.17|465.07|468.14|464.04|274
1631418900000|2021-09-12 03:55:00|468.5|464.4|469.72|465.62|469.96|465.86|468.49|464.39|309
1631419200000|2021-09-12 04:00:00|469.71|465.61|467.72|463.62|469.82|465.72|467.62|463.52|356
1631419500000|2021-09-12 04:05:00|467.71|463.61|468.27|464.17|468.86|464.76|467.7|463.6|348
1631419800000|2021-09-12 04:10:00|468.26|464.16|468.64|464.54|468.76|464.66|468.17|464.07|335
1631420100000|2021-09-12 04:15:00|468.63|464.53|468.41|464.31|469.26|465.16|468.33|464.23|298
1631420400000|2021-09-12 04:20:00|468.4|464.3|468.76|464.66|469.07|464.97|468.39|464.29|210
1631420700000|2021-09-12 04:25:00|468.79|464.69|470.49|466.39|470.58|466.48|468.7|464.6|348
1631421000000|2021-09-12 04:30:00|470.5|466.4|470.54|466.44|470.81|466.71|469.97|465.87|379
1631421300000|2021-09-12 04:35:00|470.56|466.46|470.06|465.96|470.62|466.52|469.62|465.52|305
1631421600000|2021-09-12 04:40:00|470.08|465.98|469.55|465.45|470.29|466.19|469.2|465.1|385
1631421900000|2021-09-12 04:45:00|469.53|465.43|469.2|465.1|469.8|465.7|468.32|464.22|334
1631422200000|2021-09-12 04:50:00|469.21|465.11|468.51|464.41|469.32|465.22|468.5|464.4|273
1631422500000|2021-09-12 04:55:00|468.52|464.42|468.79|464.69|469.21|465.11|468.49|464.39|367
1631422800000|2021-09-12 05:00:00|468.81|464.71|469.81|465.71|469.9|465.8|468.31|464.21|378
1631423100000|2021-09-12 05:05:00|469.82|465.72|470.64|466.54|470.78|466.68|469.79|465.69|287
1631423400000|2021-09-12 05:10:00|470.63|466.53|470.06|465.96|470.93|466.83|470.06|465.96|260
1631423700000|2021-09-12 05:15:00|470.07|465.97|470.1|466|470.67|466.57|470.07|465.97|168
1631424000000|2021-09-12 05:20:00|470.13|466.03|470.08|465.98|470.67|466.57|469.65|465.55|285
1631424300000|2021-09-12 05:25:00|470.1|466|471.16|467.06|471.27|467.17|470.09|465.99|255
1631424600000|2021-09-12 05:30:00|471.14|467.04|470.6|466.5|471.49|467.39|470.33|466.23|277
1631424900000|2021-09-12 05:35:00|470.62|466.52|470.49|466.39|470.99|466.89|470.31|466.21|207
1631425200000|2021-09-12 05:40:00|470.48|466.38|469.94|465.84|470.98|466.88|469.93|465.83|241
1631425500000|2021-09-12 05:45:00|469.97|465.87|470.59|466.49|470.83|466.73|469.97|465.87|198
1631425800000|2021-09-12 05:50:00|470.61|466.51|471.27|467.17|471.48|467.38|470.59|466.49|262
1631426100000|2021-09-12 05:55:00|471.28|467.18|470.72|466.62|471.32|467.22|470.54|466.44|214
1631426400000|2021-09-12 06:00:00|470.71|466.61|471.39|467.29|471.4|467.3|470.68|466.58|302
1631426700000|2021-09-12 06:05:00|471.4|467.3|470.48|466.38|471.57|467.47|470.47|466.37|285
1631427000000|2021-09-12 06:10:00|470.44|466.34|469.74|465.64|470.63|466.53|469.52|465.42|394
1631427300000|2021-09-12 06:15:00|469.73|465.63|469.21|465.11|469.76|465.66|468.62|464.52|359
1631427600000|2021-09-12 06:20:00|469.24|465.14|469.61|465.51|470.52|466.42|469.24|465.14|284
1631427900000|2021-09-12 06:25:00|469.6|465.5|469.71|465.61|471.05|466.95|469.57|465.47|339
1631428200000|2021-09-12 06:30:00|469.7|465.6|468.07|463.97|469.95|465.85|468.07|463.97|296
1631428500000|2021-09-12 06:35:00|468.01|463.91|467.98|463.88|468.9|464.8|467.98|463.88|326
1631428800000|2021-09-12 06:40:00|467.96|463.86|466.93|462.83|468.55|464.45|466.78|462.68|415
1631429100000|2021-09-12 06:45:00|466.92|462.82|466.23|462.13|466.95|462.85|465.92|461.82|363
1631429400000|2021-09-12 06:50:00|466.25|462.15|465.68|461.58|466.61|462.51|465.59|461.49|259
1631429700000|2021-09-12 06:55:00|465.64|461.54|465.61|461.51|466.52|462.42|465.61|461.51|291
1631430000000|2021-09-12 07:00:00|465.62|461.52|466.54|462.44|467|462.9|465.6|461.5|280
1631430300000|2021-09-12 07:05:00|466.52|462.42|466.42|462.32|466.52|462.42|465.47|461.37|359
1631430600000|2021-09-12 07:10:00|466.43|462.33|466.58|462.48|466.83|462.73|466.42|462.32|198
1631430900000|2021-09-12 07:15:00|466.55|462.45|467.6|463.5|467.96|463.86|466.54|462.44|198
1631431200000|2021-09-12 07:20:00|467.62|463.52|466.67|462.57|467.77|463.67|466.24|462.14|271
1631431500000|2021-09-12 07:25:00|466.66|462.56|467.41|463.31|467.43|463.33|466.35|462.25|234
1631431800000|2021-09-12 07:30:00|467.42|463.32|467.33|463.23|467.92|463.82|467.22|463.12|204
1631432100000|2021-09-12 07:35:00|467.36|463.26|468.82|464.72|469.66|465.56|467.36|463.26|243
1631432400000|2021-09-12 07:40:00|468.83|464.73|468.93|464.83|468.98|464.88|468.35|464.25|199
1631432700000|2021-09-12 07:45:00|468.94|464.84|469.53|465.43|469.93|465.83|468.94|464.84|338
1631433000000|2021-09-12 07:50:00|469.51|465.41|470.5|466.4|470.54|466.44|469.2|465.1|285
1631433300000|2021-09-12 07:55:00|470.49|466.39|470.05|465.95|470.5|466.4|469.71|465.61|256
1631433600000|2021-09-12 08:00:00|470.03|465.93|470.26|466.16|470.26|466.16|469.5|465.4|266
1631433900000|2021-09-12 08:05:00|470.29|466.19|469.5|465.4|470.57|466.47|468.64|464.54|344
1631434200000|2021-09-12 08:10:00|469.49|465.39|472.47|468.37|472.77|468.67|469.35|465.25|327
1631434500000|2021-09-12 08:15:00|472.43|468.33|475.83|471.73|476.37|472.27|472.43|468.33|780
1631434800000|2021-09-12 08:20:00|475.82|471.72|477.14|473.04|477.59|473.49|475.72|471.62|734
1631435100000|2021-09-12 08:25:00|477.13|473.03|477.05|472.95|477.6|473.5|476.46|472.36|508
1631435400000|2021-09-12 08:30:00|477.04|472.94|478.52|474.42|478.58|474.48|477.04|472.94|640
1631435700000|2021-09-12 08:35:00|478.53|474.43|480|475.9|480.29|476.19|478.53|474.43|445
1631436000000|2021-09-12 08:40:00|479.98|475.88|480.19|476.09|480.68|476.58|479.85|475.75|449
1631436300000|2021-09-12 08:45:00|480.18|476.08|479.02|474.92|480.2|476.1|478.98|474.88|469
1631436600000|2021-09-12 08:50:00|479.03|474.93|478.55|474.45|479.11|475.01|478.26|474.16|461
1631436900000|2021-09-12 08:55:00|478.57|474.47|486.23|482.13|487.39|483.29|478.54|474.44|515
1631437200000|2021-09-12 09:00:00|486.25|482.15|489.85|485.75|492.27|488.17|484.22|480.12|785
1631437500000|2021-09-12 09:05:00|489.59|485.49|488.24|484.14|489.59|485.49|487.06|482.96|682
1631437800000|2021-09-12 09:10:00|488.26|484.16|487.19|483.09|488.3|484.2|487.19|483.09|472
1631438100000|2021-09-12 09:15:00|487.18|483.08|487.87|483.77|487.99|483.89|487.18|483.08|508
1631438400000|2021-09-12 09:20:00|487.88|483.78|487.44|483.34|488.45|484.35|486.93|482.83|584
1631438700000|2021-09-12 09:25:00|487.36|483.26|486.67|482.57|487.71|483.61|486.56|482.46|522
1631439000000|2021-09-12 09:30:00|486.66|482.56|488.36|484.26|489.16|485.06|486.66|482.56|526
1631439300000|2021-09-12 09:35:00|488.37|484.27|487.63|483.53|488.8|484.7|487.16|483.06|541
1631439600000|2021-09-12 09:40:00|487.64|483.54|485.77|481.67|488.45|484.35|485.47|481.37|622
1631439900000|2021-09-12 09:45:00|485.78|481.68|486.54|482.44|486.62|482.52|485.18|481.08|561
1631440200000|2021-09-12 09:50:00|486.53|482.43|486.36|482.26|487.03|482.93|486.05|481.95|508
1631440500000|2021-09-12 09:55:00|486.35|482.25|486.36|482.26|487.14|483.04|486.08|481.98|562
1631440800000|2021-09-12 10:00:00|486.39|482.29|486.23|482.13|488.43|484.33|486.19|482.09|599
1631441100000|2021-09-12 10:05:00|486.25|482.15|491.79|487.69|491.79|487.69|486.22|482.12|620
1631441400000|2021-09-12 10:10:00|491.8|487.7|491.35|487.25|495.7|491.6|491.35|487.25|768
1631441700000|2021-09-12 10:15:00|491.31|487.21|490.43|486.33|491.68|487.58|490.06|485.96|602
1631442000000|2021-09-12 10:20:00|490.42|486.32|490.23|486.13|490.98|486.88|489.45|485.35|538
1631442300000|2021-09-12 10:25:00|490.24|486.14|490.77|486.67|490.81|486.71|489.86|485.76|389
1631442600000|2021-09-12 10:30:00|490.76|486.66|491.65|487.55|493.49|489.39|489.94|485.84|565
1631442900000|2021-09-12 10:35:00|491.63|487.53|490.33|486.23|491.63|487.53|489.72|485.62|520
1631443200000|2021-09-12 10:40:00|490.31|486.21|491.49|487.39|492.46|488.36|490.26|486.16|493
1631443500000|2021-09-12 10:45:00|491.48|487.38|490.29|486.19|491.89|487.79|489.77|485.67|503
1631443800000|2021-09-12 10:50:00|490.3|486.2|492.26|488.16|492.72|488.62|490.26|486.16|452
1631444100000|2021-09-12 10:55:00|492.27|488.17|494.11|490.01|495.39|491.29|492.07|487.97|516
1631444400000|2021-09-12 11:00:00|494.12|490.02|495.01|490.91|495.66|491.56|494.05|489.95|609
1631444700000|2021-09-12 11:05:00|495|490.9|495.14|491.04|496.4|492.3|494.84|490.74|494
1631445000000|2021-09-12 11:10:00|495.16|491.06|495.59|491.49|495.79|491.69|494.53|490.43|463
1631445300000|2021-09-12 11:15:00|495.6|491.5|495.88|491.78|495.91|491.81|494.72|490.62|508
1631445600000|2021-09-12 11:20:00|495.89|491.79|494.19|490.09|495.91|491.81|492.92|488.82|616
1631445900000|2021-09-12 11:25:00|494.18|490.08|494|489.9|494.22|490.12|493.51|489.41|344
1631446200000|2021-09-12 11:30:00|493.98|489.88|493.73|489.63|494.4|490.3|493.54|489.44|469
1631446500000|2021-09-12 11:35:00|493.75|489.65|494.75|490.65|495.6|491.5|493.75|489.65|504
1631446800000|2021-09-12 11:40:00|494.73|490.63|494.44|490.34|495.35|491.25|494.14|490.04|485
1631447100000|2021-09-12 11:45:00|494.45|490.35|493.49|489.39|495.36|491.26|493.48|489.38|571
1631447400000|2021-09-12 11:50:00|493.52|489.42|495.7|491.6|495.72|491.62|493.5|489.4|541
1631447700000|2021-09-12 11:55:00|495.69|491.59|495.88|491.78|496.37|492.27|495.13|491.03|494
1631448000000|2021-09-12 12:00:00|495.89|491.79|494.99|490.89|496.55|492.45|494.24|490.14|628
1631448300000|2021-09-12 12:05:00|494.98|490.88|493.74|489.64|494.98|490.88|493.71|489.61|425
1631448600000|2021-09-12 12:10:00|493.7|489.6|492.54|488.44|493.7|489.6|492.26|488.16|522
1631448900000|2021-09-12 12:15:00|492.56|488.46|491.75|487.65|492.72|488.62|491.72|487.62|504
1631449200000|2021-09-12 12:20:00|491.72|487.62|491.63|487.53|492.12|488.02|491.47|487.37|487
1631449500000|2021-09-12 12:25:00|491.65|487.55|492.43|488.33|492.93|488.83|491.54|487.44|495
1631449800000|2021-09-12 12:30:00|492.51|488.41|494.23|490.13|494.45|490.35|492.51|488.41|431
1631450100000|2021-09-12 12:35:00|494.24|490.14|492.31|488.21|494.24|490.14|492.27|488.17|530
1631450400000|2021-09-12 12:40:00|492.29|488.19|495.13|491.03|495.13|491.03|492.09|487.99|494
1631450700000|2021-09-12 12:45:00|495.14|491.04|493.52|489.42|495.33|491.23|493.52|489.42|578
1631451000000|2021-09-12 12:50:00|493.49|489.39|492.47|488.37|493.69|489.59|491.72|487.62|490
1631451300000|2021-09-12 12:55:00|492.44|488.34|492.02|487.92|493.02|488.92|491.85|487.75|377
1631451600000|2021-09-12 13:00:00|492.04|487.94|492.54|488.44|493.71|489.61|491.94|487.84|497
1631451900000|2021-09-12 13:05:00|492.57|488.47|492.7|488.6|493.36|489.26|492.1|488|554
1631452200000|2021-09-12 13:10:00|492.69|488.59|493.38|489.28|493.83|489.73|492.65|488.55|427
1631452500000|2021-09-12 13:15:00|493.4|489.3|494.25|490.15|494.47|490.37|493.39|489.29|409
1631452800000|2021-09-12 13:20:00|494.26|490.16|493.85|489.75|494.76|490.66|493.67|489.57|533
1631453100000|2021-09-12 13:25:00|493.86|489.76|493.95|489.85|494.26|490.16|493.34|489.24|424
1631453400000|2021-09-12 13:30:00|493.96|489.86|494.91|490.81|495.44|491.34|493.95|489.85|538
1631453700000|2021-09-12 13:35:00|494.89|490.79|489|484.9|494.95|490.85|489|484.9|640
1631454000000|2021-09-12 13:40:00|488.92|484.82|490.09|485.99|491.44|487.34|487.94|483.84|720
1631454300000|2021-09-12 13:45:00|490.06|485.96|490.95|486.85|491.88|487.78|490.02|485.92|534
1631454600000|2021-09-12 13:50:00|490.94|486.84|490.85|486.75|491.7|487.6|489.85|485.75|599
1631454900000|2021-09-12 13:55:00|490.87|486.77|492.56|488.46|492.66|488.56|490.87|486.77|385
1631455200000|2021-09-12 14:00:00|492.55|488.45|494.64|490.54|494.86|490.76|492.55|488.45|539
1631455500000|2021-09-12 14:05:00|494.62|490.52|493.74|489.64|495.22|491.12|493.54|489.44|513
1631455800000|2021-09-12 14:10:00|493.76|489.66|492.17|488.07|494.07|489.97|492.12|488.02|432
1631456100000|2021-09-12 14:15:00|492.14|488.04|491.17|487.07|493.23|489.13|491.02|486.92|446
1631456400000|2021-09-12 14:20:00|491.16|487.06|491.56|487.46|492.19|488.09|491.1|487|429
1631456700000|2021-09-12 14:25:00|491.54|487.44|491.52|487.42|492.08|487.98|491.28|487.18|341
1631457000000|2021-09-12 14:30:00|491.53|487.43|490.97|486.87|492.13|488.03|490.96|486.86|392
1631457300000|2021-09-12 14:35:00|490.96|486.86|492.74|488.64|492.79|488.69|490.51|486.41|406
1631457600000|2021-09-12 14:40:00|492.72|488.62|494.24|490.14|494.52|490.42|492.68|488.58|417
1631457900000|2021-09-12 14:45:00|494.23|490.13|492.71|488.61|494.35|490.25|492.52|488.42|429
1631458200000|2021-09-12 14:50:00|492.65|488.55|492.84|488.74|493.38|489.28|492.43|488.33|317
1631458500000|2021-09-12 14:55:00|492.82|488.72|492.58|488.48|493.21|489.11|492.17|488.07|401
1631458800000|2021-09-12 15:00:00|492.59|488.49|492.84|488.74|493.58|489.48|492.58|488.48|411
1631459100000|2021-09-12 15:05:00|492.85|488.75|492.77|488.67|493.44|489.34|492.63|488.53|347
1631459400000|2021-09-12 15:10:00|492.78|488.68|493.57|489.47|493.58|489.48|492.78|488.68|384
1631459700000|2021-09-12 15:15:00|493.56|489.46|494.6|490.5|494.91|490.81|493.54|489.44|435
1631460000000|2021-09-12 15:20:00|494.61|490.51|494.97|490.87|495.06|490.96|494.46|490.36|388
1631460300000|2021-09-12 15:25:00|494.99|490.89|493.77|489.67|495.1|491|493.54|489.44|350
1631460600000|2021-09-12 15:30:00|493.71|489.61|491.09|486.99|494.58|490.48|490.98|486.88|466
1631460900000|2021-09-12 15:35:00|491.08|486.98|490.78|486.68|492.77|488.67|490.78|486.68|496
1631461200000|2021-09-12 15:40:00|490.77|486.67|491.85|487.75|491.94|487.84|489.7|485.6|553
1631461500000|2021-09-12 15:45:00|491.86|487.76|490.75|486.65|493.28|489.18|490.55|486.45|541
1631461800000|2021-09-12 15:50:00|490.74|486.64|491.46|487.36|492.51|488.41|490.59|486.49|461
1631462100000|2021-09-12 15:55:00|491.47|487.37|491.52|487.42|492.58|488.48|491.47|487.37|378
1631462400000|2021-09-12 16:00:00|491.49|487.39|494.35|490.25|494.39|490.29|491.28|487.18|680
1631462700000|2021-09-12 16:05:00|494.34|490.24|491.84|487.74|494.34|490.24|491.45|487.35|557
1631463000000|2021-09-12 16:10:00|491.85|487.75|492.15|488.05|492.64|488.54|491.82|487.72|340
1631463300000|2021-09-12 16:15:00|492.17|488.07|491.98|487.88|492.56|488.46|491.01|486.91|417
1631463600000|2021-09-12 16:20:00|491.99|487.89|490.99|486.89|492.03|487.93|489.7|485.6|392
1631463900000|2021-09-12 16:25:00|490.98|486.88|491.13|487.03|491.13|487.03|489.82|485.72|434
1631464200000|2021-09-12 16:30:00|491.14|487.04|491.21|487.11|491.85|487.75|491.05|486.95|447
1631464500000|2021-09-12 16:35:00|491.22|487.12|492.28|488.18|492.49|488.39|491.22|487.12|317
1631464800000|2021-09-12 16:40:00|492.27|488.17|491.17|487.07|492.28|488.18|490.86|486.76|349
1631465100000|2021-09-12 16:45:00|491.18|487.08|489.93|485.83|491.49|487.39|489.75|485.65|435
1631465400000|2021-09-12 16:50:00|489.95|485.85|489.37|485.27|490.19|486.09|488.7|484.6|382
1631465700000|2021-09-12 16:55:00|489.39|485.29|488.32|484.22|489.4|485.3|487.93|483.83|441
1631466000000|2021-09-12 17:00:00|488.3|484.2|487.38|483.28|489.17|485.07|486.29|482.19|529
1631466300000|2021-09-12 17:05:00|487.41|483.31|487.85|483.75|488.76|484.66|487.41|483.31|442
1631466600000|2021-09-12 17:10:00|487.86|483.76|487.95|483.85|488.77|484.67|487.48|483.38|415
1631466900000|2021-09-12 17:15:00|487.96|483.86|489.11|485.01|489.13|485.03|487.86|483.76|394
1631467200000|2021-09-12 17:20:00|489.08|484.98|490.15|486.05|490.56|486.46|489.05|484.95|484
1631467500000|2021-09-12 17:25:00|490.16|486.06|489.05|484.95|490.18|486.08|488.88|484.78|343
1631467800000|2021-09-12 17:30:00|489.04|484.94|489.06|484.96|489.92|485.82|488.49|484.39|372
1631468100000|2021-09-12 17:35:00|489.05|484.95|488.52|484.42|489.4|485.3|488.52|484.42|322
1631468400000|2021-09-12 17:40:00|488.53|484.43|489.79|485.69|490.66|486.56|488.53|484.43|398
1631468700000|2021-09-12 17:45:00|489.76|485.66|490.31|486.21|490.71|486.61|489.74|485.64|409
1631469000000|2021-09-12 17:50:00|490.35|486.25|490.08|485.98|490.93|486.83|489.02|484.92|447
1631469300000|2021-09-12 17:55:00|490.07|485.97|489.81|485.71|490.29|486.19|489.44|485.34|405
1631469600000|2021-09-12 18:00:00|489.82|485.72|490.65|486.55|491.36|487.26|489.29|485.19|441
1631469900000|2021-09-12 18:05:00|490.61|486.51|489.92|485.82|491.09|486.99|489.89|485.79|373
1631470200000|2021-09-12 18:10:00|489.88|485.78|489.08|484.98|490.05|485.95|488.77|484.67|412
1631470500000|2021-09-12 18:15:00|489.07|484.97|487.7|483.6|489.98|485.88|487.69|483.59|475
1631470800000|2021-09-12 18:20:00|487.75|483.65|488.98|484.88|488.98|484.88|487.75|483.65|426
1631471100000|2021-09-12 18:25:00|488.97|484.87|488.86|484.76|489.49|485.39|488.33|484.23|421
1631471400000|2021-09-12 18:30:00|488.87|484.77|486.87|482.77|489.02|484.92|486.81|482.71|468
1631471700000|2021-09-12 18:35:00|486.84|482.74|487.28|483.18|488.57|484.47|486.84|482.74|539
1631472000000|2021-09-12 18:40:00|487.29|483.19|487.8|483.7|488.44|484.34|487.2|483.1|521
1631472300000|2021-09-12 18:45:00|487.79|483.69|488.08|483.98|488.83|484.73|487.33|483.23|523
1631472600000|2021-09-12 18:50:00|488.09|483.99|488.61|484.51|488.97|484.87|487.36|483.26|435
1631472900000|2021-09-12 18:55:00|488.6|484.5|488.3|484.2|488.99|484.89|488.3|484.2|463
1631473200000|2021-09-12 19:00:00|488.31|484.21|488.18|484.08|489.07|484.97|488.14|484.04|470
1631473500000|2021-09-12 19:05:00|488.17|484.07|488.11|484.01|488.19|484.09|487.38|483.28|413
1631473800000|2021-09-12 19:10:00|488.12|484.02|487.6|483.5|488.15|484.05|486.86|482.76|359
1631474100000|2021-09-12 19:15:00|487.59|483.49|484.97|480.87|487.63|483.53|484.64|480.54|585
1631474400000|2021-09-12 19:20:00|484.96|480.86|486.23|482.13|486.76|482.66|484.57|480.47|524
1631474700000|2021-09-12 19:25:00|486.14|482.04|487.13|483.03|487.56|483.46|486.11|482.01|489
1631475000000|2021-09-12 19:30:00|487.12|483.02|488.42|484.32|488.56|484.46|487.12|483.02|521
1631475300000|2021-09-12 19:35:00|488.45|484.35|488.35|484.25|489.32|485.22|488.35|484.25|472
1631475600000|2021-09-12 19:40:00|488.34|484.24|488.23|484.13|489.1|485|488.1|484|434
1631475900000|2021-09-12 19:45:00|488.22|484.12|487.74|483.64|488.54|484.44|487.51|483.41|395
1631476200000|2021-09-12 19:50:00|487.73|483.63|487.14|483.04|488.15|484.05|487.02|482.92|330
1631476500000|2021-09-12 19:55:00|487.13|483.03|487.87|483.77|487.89|483.79|487.13|483.03|363
1631476800000|2021-09-12 20:00:00|487.86|483.76|487.55|483.45|487.87|483.77|485.51|481.41|557
1631477100000|2021-09-12 20:05:00|487.54|483.44|488.25|484.15|488.72|484.62|487.14|483.04|578
1631477400000|2021-09-12 20:10:00|488.24|484.14|489.35|485.25|489.76|485.66|488.19|484.09|503
1631477700000|2021-09-12 20:15:00|489.32|485.22|489.62|485.52|489.84|485.74|489.01|484.91|428
1631478000000|2021-09-12 20:20:00|489.63|485.53|489.74|485.64|489.76|485.66|489.08|484.98|333
1631478300000|2021-09-12 20:25:00|489.75|485.65|487.78|483.68|489.75|485.65|487.67|483.57|427
1631478600000|2021-09-12 20:30:00|487.81|483.71|479.6|475.5|488.15|484.05|478.94|474.84|768
1631478900000|2021-09-12 20:35:00|479.61|475.51|477.6|473.5|481.03|476.93|475.99|471.89|918
1631479200000|2021-09-12 20:40:00|477.59|473.49|477.83|473.73|478.99|474.89|475.45|471.35|836
1631479500000|2021-09-12 20:45:00|477.86|473.76|480.46|476.36|480.79|476.69|477.02|472.92|799
1631479800000|2021-09-12 20:50:00|480.38|476.28|476.94|472.84|480.93|476.83|475.61|471.51|895
1631480100000|2021-09-12 20:55:00|476.86|472.76|475.1|471|477.26|473.16|473.77|469.67|865
1631480400000|2021-09-12 21:00:00|475.15|471.05|475.83|471.73|477.11|473.01|472.64|468.54|851
1631480700000|2021-09-12 21:05:00|475.8|471.7|475.56|471.46|476.74|472.64|474.52|470.42|780
1631481000000|2021-09-12 21:10:00|475.59|471.49|476.16|472.06|476.61|472.51|475.27|471.17|639
1631481300000|2021-09-12 21:15:00|476.15|472.05|476.09|471.99|476.79|472.69|475.7|471.6|407
1631481600000|2021-09-12 21:20:00|476.1|472|474.1|470|476.61|472.51|474.01|469.91|433
1631481900000|2021-09-12 21:25:00|474.09|469.99|473.96|469.86|474.57|470.47|473.19|469.09|354
1631482200000|2021-09-12 21:30:00|473.97|469.87|476.73|472.63|476.8|472.7|473.85|469.75|341
1631482500000|2021-09-12 21:35:00|476.7|472.6|476.33|472.23|476.7|472.6|476.27|472.17|130
1631482800000|2021-09-12 21:40:00|476.34|472.24|476.49|472.39|476.72|472.62|476.27|472.17|103
1631483100000|2021-09-12 21:45:00|476.6|472.5|477.8|473.7|478.21|474.11|476.59|472.49|420
1631483400000|2021-09-12 21:50:00|477.85|473.75|478.64|474.54|478.82|474.72|477.8|473.7|395
1631483700000|2021-09-12 21:55:00|478.61|474.51|478.95|474.85|479|474.9|478.17|474.07|377
1631484000000|2021-09-12 22:00:00|479|474.9|480.65|476.55|481.02|476.92|478.72|474.62|475
1631484300000|2021-09-12 22:05:00|480.69|476.59|482.03|477.93|483.1|479|480.48|476.38|456
1631484600000|2021-09-12 22:10:00|482.01|477.91|483.11|479.01|483.2|479.1|481.74|477.64|444
1631484900000|2021-09-12 22:15:00|483.16|479.06|481.9|477.8|483.2|479.1|481.58|477.48|548
1631485200000|2021-09-12 22:20:00|481.91|477.81|482.78|478.68|482.9|478.8|481.8|477.7|496
1631485500000|2021-09-12 22:25:00|482.75|478.65|482.24|478.14|482.76|478.66|481.8|477.7|400
1631485800000|2021-09-12 22:30:00|482.22|478.12|484.31|480.21|484.62|480.52|481.81|477.71|506
1631486100000|2021-09-12 22:35:00|484.32|480.22|484.57|480.47|485.43|481.33|483.9|479.8|477
1631486400000|2021-09-12 22:40:00|484.56|480.46|485.68|481.58|486|481.9|484.38|480.28|431
1631486700000|2021-09-12 22:45:00|485.66|481.56|486.76|482.66|486.8|482.7|485.15|481.05|498
1631487000000|2021-09-12 22:50:00|486.75|482.65|487.03|482.93|487.71|483.61|486.42|482.32|516
1631487300000|2021-09-12 22:55:00|487.05|482.95|487.34|483.24|487.65|483.55|486.55|482.45|545
1631487600000|2021-09-12 23:00:00|487.32|483.22|489.38|485.28|489.38|485.28|487.32|483.22|601
1631487900000|2021-09-12 23:05:00|489.39|485.29|491.41|487.31|492.49|488.39|489.28|485.18|798
1631488200000|2021-09-12 23:10:00|491.42|487.32|492.05|487.95|492.43|488.33|491.16|487.06|497
1631488500000|2021-09-12 23:15:00|492.04|487.94|492.72|488.62|492.72|488.62|491.49|487.39|493
1631488800000|2021-09-12 23:20:00|492.74|488.64|493.93|489.83|494.11|490.01|492.14|488.04|468
1631489100000|2021-09-12 23:25:00|493.98|489.88|493.18|489.08|494|489.9|492.62|488.52|402
1631489400000|2021-09-12 23:30:00|493.08|488.98|494.02|489.92|494.18|490.08|492.87|488.77|539
1631489700000|2021-09-12 23:35:00|494.01|489.91|492.85|488.75|494.01|489.91|492.68|488.58|437
1631490000000|2021-09-12 23:40:00|492.88|488.78|491.41|487.31|493.61|489.51|490.79|486.69|426
1631490300000|2021-09-12 23:45:00|491.48|487.38|490.69|486.59|492.48|488.38|489.53|485.43|575
1631490600000|2021-09-12 23:50:00|490.67|486.57|490.03|485.93|491|486.9|489.51|485.41|446
1631490900000|2021-09-12 23:55:00|489.95|485.85|489.98|485.88|491.8|487.7|489.95|485.85|483
1631491200000|2021-09-13 00:00:00|489.97|485.87|491.5|487.4|491.69|487.59|489.8|485.7|464
1631491500000|2021-09-13 00:05:00|491.52|487.42|493.29|489.19|493.45|489.35|491.5|487.4|343
1631491800000|2021-09-13 00:10:00|493.28|489.18|493.14|489.04|493.73|489.63|492.75|488.65|434
1631492100000|2021-09-13 00:15:00|493.15|489.05|492.26|488.16|493.65|489.55|492.25|488.15|410
1631492400000|2021-09-13 00:20:00|492.27|488.17|491.16|487.06|492.38|488.28|491.05|486.95|360
1631492700000|2021-09-13 00:25:00|491.15|487.05|489.9|485.8|491.16|487.06|489.1|485|429
1631493000000|2021-09-13 00:30:00|489.87|485.77|488.95|484.85|490.6|486.5|488.74|484.64|332
1631493300000|2021-09-13 00:35:00|488.98|484.88|488.7|484.6|489.4|485.3|488.21|484.11|361
1631493600000|2021-09-13 00:40:00|488.68|484.58|485.64|481.54|488.7|484.6|484.95|480.85|515
1631493900000|2021-09-13 00:45:00|485.62|481.52|487.02|482.92|487.82|483.72|485.59|481.49|405
1631494200000|2021-09-13 00:50:00|487.04|482.94|487.95|483.85|488.75|484.65|486.94|482.84|482
1631494500000|2021-09-13 00:55:00|487.96|483.86|486.58|482.48|488.01|483.91|486.58|482.48|423
1631494800000|2021-09-13 01:00:00|486.59|482.49|486.6|482.5|487.81|483.71|485.65|481.55|485
1631495100000|2021-09-13 01:05:00|486.56|482.46|484.52|480.42|486.76|482.66|484.49|480.39|559
1631495400000|2021-09-13 01:10:00|484.55|480.45|479.34|475.24|484.74|480.64|478.14|474.04|778
1631495700000|2021-09-13 01:15:00|479.25|475.15|479.68|475.58|480.37|476.27|477.2|473.1|754
1631496000000|2021-09-13 01:20:00|479.7|475.6|477.86|473.76|479.7|475.6|477.56|473.46|617
1631496300000|2021-09-13 01:25:00|477.87|473.77|477.76|473.66|477.97|473.87|476.53|472.43|568
1631496600000|2021-09-13 01:30:00|477.73|473.63|476.76|472.66|477.75|473.65|474.85|470.75|709
1631496900000|2021-09-13 01:35:00|476.78|472.68|476.52|472.42|477.11|473.01|475.4|471.3|641
1631497200000|2021-09-13 01:40:00|476.51|472.41|476.47|472.37|476.7|472.6|475.45|471.35|623
1631497500000|2021-09-13 01:45:00|476.46|472.36|477.95|473.85|478.36|474.26|475.9|471.8|499
1631497800000|2021-09-13 01:50:00|477.96|473.86|478.12|474.02|479.4|475.3|477.19|473.09|530
1631498100000|2021-09-13 01:55:00|478.1|474|477.88|473.78|478.2|474.1|477.33|473.23|525
1631498400000|2021-09-13 02:00:00|477.86|473.76|480.22|476.12|480.27|476.17|476.15|472.05|541
1631498700000|2021-09-13 02:05:00|480.31|476.21|479.09|474.99|480.31|476.21|477.6|473.5|509
1631499000000|2021-09-13 02:10:00|479.12|475.02|478.38|474.28|479.13|475.03|476.9|472.8|595
1631499300000|2021-09-13 02:15:00|478.39|474.29|477.6|473.5|478.39|474.29|476.34|472.24|661
1631499600000|2021-09-13 02:20:00|477.56|473.46|475.7|471.6|477.56|473.46|474.29|470.19|701
1631499900000|2021-09-13 02:25:00|475.63|471.53|475.17|471.07|475.63|471.53|473.33|469.23|661
1631500200000|2021-09-13 02:30:00|475.22|471.12|476.2|472.1|476.3|472.2|471.45|467.35|711
1631500500000|2021-09-13 02:35:00|476.15|472.05|476.9|472.8|477.17|473.07|475.7|471.6|551
1631500800000|2021-09-13 02:40:00|476.87|472.77|475.71|471.61|476.93|472.83|474.99|470.89|591
1631501100000|2021-09-13 02:45:00|475.69|471.59|475.3|471.2|476.82|472.72|473.93|469.83|558
1631501400000|2021-09-13 02:50:00|475.27|471.17|474.29|470.19|475.95|471.85|473.57|469.47|535
1631501700000|2021-09-13 02:55:00|474.31|470.21|474.18|470.08|474.32|470.22|472.45|468.35|628
1631502000000|2021-09-13 03:00:00|474.19|470.09|472.05|467.95|474.23|470.13|469.82|465.72|752
1631502300000|2021-09-13 03:05:00|472.1|468|474.04|469.94|474.46|470.36|471.86|467.76|531
1631502600000|2021-09-13 03:10:00|474.05|469.95|472.71|468.61|474.05|469.95|472.08|467.98|523
1631502900000|2021-09-13 03:15:00|472.77|468.67|472.12|468.02|472.81|468.71|471.2|467.1|523
1631503200000|2021-09-13 03:20:00|472.15|468.05|473.91|469.81|474.32|470.22|472.12|468.02|430
1631503500000|2021-09-13 03:25:00|473.95|469.85|472.9|468.8|474.15|470.05|472.85|468.75|482
1631503800000|2021-09-13 03:30:00|472.94|468.84|472.02|467.92|473.05|468.95|471.77|467.67|483
1631504100000|2021-09-13 03:35:00|472.08|467.98|472.09|467.99|472.3|468.2|471.07|466.97|513
1631504400000|2021-09-13 03:40:00|472.17|468.07|470.58|466.48|472.19|468.09|470.27|466.17|463
1631504700000|2021-09-13 03:45:00|470.59|466.49|472.66|468.56|472.66|468.56|470.09|465.99|584
1631505000000|2021-09-13 03:50:00|472.68|468.58|470.5|466.4|472.73|468.63|470.23|466.13|514
1631505300000|2021-09-13 03:55:00|470.53|466.43|465.95|461.85|470.53|466.43|465.16|461.06|733
1631505600000|2021-09-13 04:00:00|465.91|461.81|469.26|465.16|469.35|465.25|464.75|460.65|721
1631505900000|2021-09-13 04:05:00|469.28|465.18|467.58|463.48|470.03|465.93|467.15|463.05|598
1631506200000|2021-09-13 04:10:00|467.63|463.53|466.45|462.35|468.9|464.8|465.11|461.01|743
1631506500000|2021-09-13 04:15:00|466.53|462.43|469.21|465.11|469.23|465.13|466.11|462.01|677
1631506800000|2021-09-13 04:20:00|469.26|465.16|468.7|464.6|470.01|465.91|468.5|464.4|480
1631507100000|2021-09-13 04:25:00|468.69|464.59|467.83|463.73|468.94|464.84|467.55|463.45|565
1631507400000|2021-09-13 04:30:00|467.81|463.71|467.94|463.84|468.81|464.71|466.33|462.23|614
1631507700000|2021-09-13 04:35:00|467.95|463.85|469.45|465.35|470.44|466.34|467.95|463.85|531
1631508000000|2021-09-13 04:40:00|469.46|465.36|468.81|464.71|469.46|465.36|467.95|463.85|403
1631508300000|2021-09-13 04:45:00|468.8|464.7|467.85|463.75|469.11|465.01|467.12|463.02|540
1631508600000|2021-09-13 04:50:00|467.83|463.73|468.84|464.74|469.51|465.41|467.4|463.3|414
1631508900000|2021-09-13 04:55:00|468.83|464.73|469.9|465.8|470.01|465.91|468.32|464.22|476
1631509200000|2021-09-13 05:00:00|469.85|465.75|467.59|463.49|470|465.9|467.47|463.37|540
1631509500000|2021-09-13 05:05:00|467.61|463.51|468.88|464.78|469.4|465.3|465.27|461.17|700
1631509800000|2021-09-13 05:10:00|468.81|464.71|465.78|461.68|469.47|465.37|465.78|461.68|625
1631510100000|2021-09-13 05:15:00|465.8|461.7|467.81|463.71|468.37|464.27|464.4|460.3|751
1631510400000|2021-09-13 05:20:00|467.84|463.74|467.7|463.6|468.23|464.13|466.4|462.3|555
1631510700000|2021-09-13 05:25:00|467.75|463.65|467.74|463.64|468.52|464.42|466.45|462.35|610
1631511000000|2021-09-13 05:30:00|467.76|463.66|468.25|464.15|468.77|464.67|467.38|463.28|606
1631511300000|2021-09-13 05:35:00|468.19|464.09|467.24|463.14|468.3|464.2|467|462.9|438
1631511600000|2021-09-13 05:40:00|467.23|463.13|469.14|465.04|469.21|465.11|467.1|463|498
1631511900000|2021-09-13 05:45:00|469.13|465.03|470.98|466.88|471.57|467.47|469|464.9|534
1631512200000|2021-09-13 05:50:00|471.05|466.95|469.88|465.78|471.05|466.95|469.59|465.49|534
1631512500000|2021-09-13 05:55:00|469.85|465.75|469.17|465.07|470.2|466.1|468.21|464.11|573
1631512800000|2021-09-13 06:00:00|469.18|465.08|467.89|463.79|469.18|465.08|467.57|463.47|390
1631513100000|2021-09-13 06:05:00|467.87|463.77|467.8|463.7|467.88|463.78|467.12|463.02|329
1631513400000|2021-09-13 06:10:00|467.82|463.72|469.09|464.99|469.62|465.52|467.03|462.93|363
1631513700000|2021-09-13 06:15:00|469.05|464.95|466.26|462.16|469.12|465.02|465.8|461.7|488
1631514000000|2021-09-13 06:20:00|466.25|462.15|468.4|464.3|468.82|464.72|466.25|462.15|502
1631514300000|2021-09-13 06:25:00|468.38|464.28|468.7|464.6|469.58|465.48|468.32|464.22|461
1631514600000|2021-09-13 06:30:00|468.68|464.58|469.9|465.8|470.12|466.02|468.39|464.29|329
1631514900000|2021-09-13 06:35:00|469.84|465.74|467.17|463.07|469.87|465.77|467.17|463.07|462
1631515200000|2021-09-13 06:40:00|467.16|463.06|468.49|464.39|468.52|464.42|466.65|462.55|335
1631515500000|2021-09-13 06:45:00|468.45|464.35|468.8|464.7|469|464.9|468|463.9|377
1631515800000|2021-09-13 06:50:00|468.81|464.71|469.45|465.35|469.45|465.35|468.25|464.15|367
1631516100000|2021-09-13 06:55:00|469.5|465.4|469.53|465.43|469.85|465.75|468.41|464.31|484
1631516400000|2021-09-13 07:00:00|469.55|465.45|469.97|465.87|470.55|466.45|468.8|464.7|455
1631516700000|2021-09-13 07:05:00|469.98|465.88|470.81|466.71|470.85|466.75|469.9|465.8|331
1631517000000|2021-09-13 07:10:00|470.82|466.72|468.63|464.53|470.84|466.74|468.45|464.35|509
1631517300000|2021-09-13 07:15:00|468.69|464.59|462.95|458.85|468.76|464.66|462.84|458.74|687
1631517600000|2021-09-13 07:20:00|462.97|458.87|463|458.9|465|460.9|462.77|458.67|737
1631517900000|2021-09-13 07:25:00|463.06|458.96|461.08|456.98|463.16|459.06|459.5|455.4|810
1631518200000|2021-09-13 07:30:00|461.03|456.93|462.1|458|462.2|458.1|458.03|453.93|735
1631518500000|2021-09-13 07:35:00|462.12|458.02|463.04|458.94|463.82|459.72|461.95|457.85|640
1631518800000|2021-09-13 07:40:00|463.07|458.97|461.42|457.32|464.55|460.45|461.05|456.95|631
1631519100000|2021-09-13 07:45:00|461.36|457.26|458.58|454.48|461.57|457.47|458.3|454.2|855
1631519400000|2021-09-13 07:50:00|458.59|454.49|461.71|457.61|461.87|457.77|458.08|453.98|729
1631519700000|2021-09-13 07:55:00|461.73|457.63|462.11|458.01|463.3|459.2|461.02|456.92|718
1631520000000|2021-09-13 08:00:00|462.09|457.99|462.15|458.05|464.04|459.94|459.61|455.51|740
1631520300000|2021-09-13 08:05:00|462.16|458.06|459.66|455.56|462.44|458.34|459.12|455.02|775
1631520600000|2021-09-13 08:10:00|459.62|455.52|457.69|453.59|460.71|456.61|457.69|453.59|695
1631520900000|2021-09-13 08:15:00|457.68|453.58|456.53|452.43|458.77|454.67|455.73|451.63|825
1631521200000|2021-09-13 08:20:00|456.5|452.4|456.85|452.75|457.67|453.57|454.15|450.05|645
1631521500000|2021-09-13 08:25:00|456.81|452.71|457.1|453|458.66|454.56|456.26|452.16|658
1631521800000|2021-09-13 08:30:00|457.17|453.07|460.22|456.12|460.4|456.3|457.12|453.02|551
1631522100000|2021-09-13 08:35:00|460.2|456.1|457.67|453.57|461|456.9|457.58|453.48|665
1631522400000|2021-09-13 08:40:00|457.72|453.62|456.24|452.14|458.42|454.32|456.05|451.95|644
1631522700000|2021-09-13 08:45:00|456.25|452.15|457.58|453.48|457.9|453.8|455.5|451.4|658
1631523000000|2021-09-13 08:50:00|457.59|453.49|457.95|453.85|457.95|453.85|455.5|451.4|547
1631523300000|2021-09-13 08:55:00|457.96|453.86|457.5|453.4|458.3|454.2|455.79|451.69|656
1631523600000|2021-09-13 09:00:00|457.52|453.42|459.7|455.6|459.7|455.6|457.38|453.28|471
1631523900000|2021-09-13 09:05:00|459.65|455.55|460.5|456.4|460.56|456.46|459.54|455.44|484
1631524200000|2021-09-13 09:10:00|460.48|456.38|459.39|455.29|460.5|456.4|458.61|454.51|504
1631524500000|2021-09-13 09:15:00|459.4|455.3|460.38|456.28|461.3|457.2|459.37|455.27|398
1631524800000|2021-09-13 09:20:00|460.51|456.41|459.54|455.44|460.6|456.5|459.2|455.1|449
1631525100000|2021-09-13 09:25:00|459.52|455.42|460.45|456.35|460.99|456.89|459.12|455.02|426
1631525400000|2021-09-13 09:30:00|460.5|456.4|460.75|456.65|460.84|456.74|458.85|454.75|440
1631525700000|2021-09-13 09:35:00|460.78|456.68|461.13|457.03|462.2|458.1|460.54|456.44|470
1631526000000|2021-09-13 09:40:00|461.12|457.02|460.39|456.29|461.28|457.18|460.2|456.1|428
1631526300000|2021-09-13 09:45:00|460.37|456.27|459.5|455.4|460.39|456.29|459.5|455.4|429
1631526600000|2021-09-13 09:50:00|459.52|455.42|459.65|455.55|460.01|455.91|459.15|455.05|375
1631526900000|2021-09-13 09:55:00|459.63|455.53|459.05|454.95|459.63|455.53|457.75|453.65|465
1631527200000|2021-09-13 10:00:00|459.06|454.96|460.82|456.72|460.94|456.84|458.52|454.42|427
1631527500000|2021-09-13 10:05:00|460.9|456.8|460|455.9|460.9|456.8|459.77|455.67|310
1631527800000|2021-09-13 10:10:00|460.01|455.91|461.73|457.63|462|457.9|460.01|455.91|442
1631528100000|2021-09-13 10:15:00|461.71|457.61|461.2|457.1|463.2|459.1|461.1|457|395
1631528400000|2021-09-13 10:20:00|461.21|457.11|459.9|455.8|461.74|457.64|459.9|455.8|407
1631528700000|2021-09-13 10:25:00|459.91|455.81|461.61|457.51|461.78|457.68|459.8|455.7|406
1631529000000|2021-09-13 10:30:00|461.65|457.55|460.46|456.36|461.77|457.67|460.25|456.15|360
1631529300000|2021-09-13 10:35:00|460.49|456.39|460.47|456.37|460.98|456.88|460.01|455.91|337
1631529600000|2021-09-13 10:40:00|460.48|456.38|459.91|455.81|460.53|456.43|459.1|455|448
1631529900000|2021-09-13 10:45:00|459.94|455.84|459.54|455.44|460.11|456.01|459.06|454.96|448
1631530200000|2021-09-13 10:50:00|459.51|455.41|460.72|456.62|460.8|456.7|459.47|455.37|372
1631530500000|2021-09-13 10:55:00|460.75|456.65|460.59|456.49|460.75|456.65|459.66|455.56|384
1631530800000|2021-09-13 11:00:00|460.58|456.48|459.85|455.75|460.65|456.55|459.53|455.43|448
1631531100000|2021-09-13 11:05:00|459.75|455.65|459.28|455.18|460.46|456.36|459.02|454.92|329
1631531400000|2021-09-13 11:10:00|459.29|455.19|454.49|450.39|459.31|455.21|454.4|450.3|692
1631531700000|2021-09-13 11:15:00|454.6|450.5|461.53|457.43|461.67|457.57|454.08|449.98|745
1631532000000|2021-09-13 11:20:00|461.55|457.45|462.64|458.54|463.2|459.1|461.13|457.03|767
1631532300000|2021-09-13 11:25:00|462.61|458.51|459.75|455.65|463.16|459.06|459.75|455.65|731
1631532600000|2021-09-13 11:30:00|459.76|455.66|462.45|458.35|463.27|459.17|459.61|455.51|684
1631532900000|2021-09-13 11:35:00|462.47|458.37|461.25|457.15|463.3|459.2|461.23|457.13|553
1631533200000|2021-09-13 11:40:00|461.18|457.08|461.47|457.37|461.57|457.47|459.77|455.67|544
1631533500000|2021-09-13 11:45:00|461.46|457.36|460.14|456.04|461.65|457.55|459.48|455.38|477
1631533800000|2021-09-13 11:50:00|460.11|456.01|460.64|456.54|460.9|456.8|459.04|454.94|446
1631534100000|2021-09-13 11:55:00|460.62|456.52|462.63|458.53|463.73|459.63|460.48|456.38|638
1631534400000|2021-09-13 12:00:00|462.62|458.52|463.1|459|463.29|459.19|462.04|457.94|565
1631534700000|2021-09-13 12:05:00|463.13|459.03|463.19|459.09|463.83|459.73|462.79|458.69|493
1631535000000|2021-09-13 12:10:00|463.2|459.1|463.39|459.29|464.06|459.96|462.95|458.85|482
1631535300000|2021-09-13 12:15:00|463.38|459.28|462.76|458.66|463.65|459.55|462.38|458.28|552
1631535600000|2021-09-13 12:20:00|462.71|458.61|462|457.9|462.88|458.78|461.28|457.18|609
1631535900000|2021-09-13 12:25:00|462.03|457.93|461.2|457.1|462.12|458.02|460.41|456.31|464
1631536200000|2021-09-13 12:30:00|461.23|457.13|461.3|457.2|461.8|457.7|459.94|455.84|484
1631536500000|2021-09-13 12:35:00|461.24|457.14|462.14|458.04|462.21|458.11|461.1|457|361
1631536800000|2021-09-13 12:40:00|462.2|458.1|461.1|457|462.29|458.19|460.56|456.46|381
1631537100000|2021-09-13 12:45:00|461.07|456.97|460.76|456.66|462.05|457.95|460.73|456.63|336
1631537400000|2021-09-13 12:50:00|460.68|456.58|459.4|455.3|460.9|456.8|459|454.9|493
1631537700000|2021-09-13 12:55:00|459.44|455.34|460.02|455.92|460.3|456.2|459.29|455.19|427
1631538000000|2021-09-13 13:00:00|459.99|455.89|460.98|456.88|461.11|457.01|459.13|455.03|402
1631538300000|2021-09-13 13:05:00|460.97|456.87|460.8|456.7|461.79|457.69|460.17|456.07|321
1631538600000|2021-09-13 13:10:00|460.77|456.67|460.2|456.1|460.8|456.7|459.6|455.5|436
1631538900000|2021-09-13 13:15:00|460.22|456.12|460.72|456.62|461.3|457.2|459.91|455.81|425
1631539200000|2021-09-13 13:20:00|460.74|456.64|463.1|459|463.3|459.2|460.7|456.6|389
1631539500000|2021-09-13 13:25:00|463.11|459.01|462.58|458.48|463.39|459.29|462.3|458.2|413
1631539800000|2021-09-13 13:30:00|462.56|458.46|471.08|466.98|472.88|468.78|462.4|458.3|930
1631540100000|2021-09-13 13:35:00|471.18|467.08|481.78|477.68|483.43|479.33|471.08|466.98|1029
1631540400000|2021-09-13 13:40:00|481.76|477.66|488.8|484.7|488.8|484.7|481.49|477.39|1029
1631540700000|2021-09-13 13:45:00|488.85|484.75|494.67|490.57|496.2|492.1|488.85|484.75|1021
1631541000000|2021-09-13 13:50:00|494.7|490.6|492.1|488|496.35|492.25|491.94|487.84|993
1631541300000|2021-09-13 13:55:00|492.11|488.01|489.44|485.34|494.4|490.3|489.44|485.34|810
1631541600000|2021-09-13 14:00:00|489.45|485.35|471.61|467.51|490.54|486.44|464.14|460.04|1044
1631541900000|2021-09-13 14:05:00|471.92|467.82|467.8|463.7|473.4|469.3|467.46|463.36|1046
1631542200000|2021-09-13 14:10:00|467.77|463.67|464.07|459.97|468.68|464.58|460.8|456.7|1014
1631542500000|2021-09-13 14:15:00|464.12|460.02|452.18|448.08|466.7|462.6|451.33|447.23|1006
1631542800000|2021-09-13 14:20:00|452.17|448.07|458.8|454.7|458.8|454.7|451.65|447.55|1019
1631543100000|2021-09-13 14:25:00|459.2|455.1|458.35|454.25|460.9|456.8|456.84|452.74|963
1631543400000|2021-09-13 14:30:00|458.7|454.6|456.78|452.68|459.12|455.02|453.2|449.1|916
1631543700000|2021-09-13 14:35:00|456.9|452.8|459.13|455.03|461.15|457.05|454.83|450.73|853
1631544000000|2021-09-13 14:40:00|459.21|455.11|458|453.9|460.65|456.55|456.43|452.33|847
1631544300000|2021-09-13 14:45:00|458.04|453.94|459.59|455.49|461.09|456.99|456.6|452.5|650
1631544600000|2021-09-13 14:50:00|459.57|455.47|458.82|454.72|460.23|456.13|457.4|453.3|664
1631544900000|2021-09-13 14:55:00|458.85|454.75|456.16|452.06|458.85|454.75|455.79|451.69|702
1631545200000|2021-09-13 15:00:00|456.04|451.94|458.27|454.17|459.28|455.18|455.1|451|717
1631545500000|2021-09-13 15:05:00|458.26|454.16|458.5|454.4|460.05|455.95|457.9|453.8|669
1631545800000|2021-09-13 15:10:00|458.49|454.39|459.12|455.02|459.54|455.44|457.43|453.33|613
1631546100000|2021-09-13 15:15:00|459.09|454.99|459.7|455.6|459.72|455.62|457.8|453.7|542
1631546400000|2021-09-13 15:20:00|459.6|455.5|462.38|458.28|462.6|458.5|459.6|455.5|557
1631546700000|2021-09-13 15:25:00|462.37|458.27|463.61|459.51|464.59|460.49|461.77|457.67|549
1631547000000|2021-09-13 15:30:00|463.6|459.5|465.2|461.1|465.62|461.52|463.56|459.46|714
1631547300000|2021-09-13 15:35:00|465.21|461.11|464.08|459.98|465.21|461.11|463.22|459.12|625
1631547600000|2021-09-13 15:40:00|464.13|460.03|465.02|460.92|465.85|461.75|463.57|459.47|618
1631547900000|2021-09-13 15:45:00|465|460.9|463.75|459.65|465.37|461.27|463.45|459.35|492
1631548200000|2021-09-13 15:50:00|463.73|459.63|462.95|458.85|464.3|460.2|462.75|458.65|446
1631548500000|2021-09-13 15:55:00|462.93|458.83|463|458.9|463.97|459.87|462.76|458.66|479
1631548800000|2021-09-13 16:00:00|462.96|458.86|463.41|459.31|464.39|460.29|461.3|457.2|698
1631549100000|2021-09-13 16:05:00|463.43|459.33|462.18|458.08|464.16|460.06|462.17|458.07|514
1631549400000|2021-09-13 16:10:00|462.17|458.07|462.19|458.09|462.76|458.66|461.3|457.2|574
1631549700000|2021-09-13 16:15:00|462.05|457.95|461.98|457.88|462.5|458.4|461.08|456.98|458
1631550000000|2021-09-13 16:20:00|461.99|457.89|464.42|460.32|465.07|460.97|461.72|457.62|461
1631550300000|2021-09-13 16:25:00|464.4|460.3|462.9|458.8|464.42|460.32|462.88|458.78|408
1631550600000|2021-09-13 16:30:00|462.95|458.85|464.47|460.37|467.33|463.23|462.85|458.75|541
1631550900000|2021-09-13 16:35:00|464.49|460.39|464.22|460.12|465.76|461.66|464|459.9|409
1631551200000|2021-09-13 16:40:00|464.21|460.11|464.22|460.12|464.91|460.81|463.75|459.65|375
1631551500000|2021-09-13 16:45:00|464.23|460.13|464.79|460.69|465.22|461.12|463.6|459.5|355
1631551800000|2021-09-13 16:50:00|464.77|460.67|464.97|460.87|465.37|461.27|463.65|459.55|307
1631552100000|2021-09-13 16:55:00|465.05|460.95|465.24|461.14|465.42|461.32|464.6|460.5|484
1631552400000|2021-09-13 17:00:00|465.28|461.18|467.15|463.05|467.5|463.4|465.26|461.16|440
1631552700000|2021-09-13 17:05:00|467.17|463.07|466.05|461.95|467.35|463.25|466.05|461.95|357
1631553000000|2021-09-13 17:10:00|466.04|461.94|465.82|461.72|466.96|462.86|465.5|461.4|464
1631553300000|2021-09-13 17:15:00|465.81|461.71|465.2|461.1|466.3|462.2|464.85|460.75|451
1631553600000|2021-09-13 17:20:00|465.22|461.12|466.75|462.65|467.43|463.33|464.8|460.7|516
1631553900000|2021-09-13 17:25:00|466.82|462.72|465.35|461.25|466.89|462.79|465.29|461.19|454
1631554200000|2021-09-13 17:30:00|465.37|461.27|463.65|459.55|465.66|461.56|463.42|459.32|434
1631554500000|2021-09-13 17:35:00|463.7|459.6|465.32|461.22|465.75|461.65|463.61|459.51|411
1631554800000|2021-09-13 17:40:00|465.31|461.21|465.51|461.41|466.08|461.98|465.21|461.11|378
1631555100000|2021-09-13 17:45:00|465.56|461.46|466.11|462.01|466.12|462.02|465.19|461.09|399
1631555400000|2021-09-13 17:50:00|466.12|462.02|465.42|461.32|466.7|462.6|465.3|461.2|335
1631555700000|2021-09-13 17:55:00|465.41|461.31|466.48|462.38|466.6|462.5|465.41|461.31|279
1631556000000|2021-09-13 18:00:00|466.45|462.35|466.12|462.02|467.01|462.91|465.46|461.36|489
1631556300000|2021-09-13 18:05:00|466.13|462.03|465.48|461.38|466.99|462.89|465.04|460.94|412
1631556600000|2021-09-13 18:10:00|465.47|461.37|466.1|462|466.36|462.26|465|460.9|392
1631556900000|2021-09-13 18:15:00|466.12|462.02|469.75|465.65|470.6|466.5|466|461.9|452
1631557200000|2021-09-13 18:20:00|469.71|465.61|469.3|465.2|470.6|466.5|468.95|464.85|415
1631557500000|2021-09-13 18:25:00|469.32|465.22|470.19|466.09|470.37|466.27|469.3|465.2|321
1631557800000|2021-09-13 18:30:00|470.21|466.11|470.31|466.21|471.05|466.95|470|465.9|458
1631558100000|2021-09-13 18:35:00|470.32|466.22|470.03|465.93|470.67|466.57|469.68|465.58|366
1631558400000|2021-09-13 18:40:00|470.01|465.91|471.37|467.27|472.07|467.97|469.85|465.75|394
1631558700000|2021-09-13 18:45:00|471.39|467.29|470.35|466.25|471.39|467.29|470.1|466|330
1631559000000|2021-09-13 18:50:00|470.34|466.24|470.81|466.71|471.4|467.3|469.84|465.74|410
1631559300000|2021-09-13 18:55:00|470.8|466.7|471.28|467.18|471.41|467.31|470.6|466.5|285
1631559600000|2021-09-13 19:00:00|471.26|467.16|471.22|467.12|472.55|468.45|471.15|467.05|432
1631559900000|2021-09-13 19:05:00|471.21|467.11|471.45|467.35|473.98|469.88|471.21|467.11|440
1631560200000|2021-09-13 19:10:00|471.44|467.34|471.6|467.5|472|467.9|471.12|467.02|342
1631560500000|2021-09-13 19:15:00|471.64|467.54|471.82|467.72|472.73|468.63|471.25|467.15|333
1631560800000|2021-09-13 19:20:00|471.83|467.73|471.64|467.54|472.3|468.2|470.77|466.67|236
1631561100000|2021-09-13 19:25:00|471.66|467.56|474.03|469.93|474.9|470.8|471.6|467.5|430
1631561400000|2021-09-13 19:30:00|474.01|469.91|472.01|467.91|474.26|470.16|472.01|467.91|374
1631561700000|2021-09-13 19:35:00|472.02|467.92|471.6|467.5|472.97|468.87|471.15|467.05|329
1631562000000|2021-09-13 19:40:00|471.63|467.53|472|467.9|472.71|468.61|471.5|467.4|348
1631562300000|2021-09-13 19:45:00|472.15|468.05|472.8|468.7|473.73|469.63|472.1|468|275
1631562600000|2021-09-13 19:50:00|472.7|468.6|472.5|468.4|473.3|469.2|472.16|468.06|291
1631562900000|2021-09-13 19:55:00|472.51|468.41|473.88|469.78|473.96|469.86|472.5|468.4|315
1631563200000|2021-09-13 20:00:00|473.85|469.75|474.64|470.54|475.09|470.99|473.8|469.7|462
1631563500000|2021-09-13 20:05:00|474.66|470.56|473.65|469.55|474.83|470.73|473.14|469.04|409
1631563800000|2021-09-13 20:10:00|473.67|469.57|473.27|469.17|474.4|470.3|473.2|469.1|349
1631564100000|2021-09-13 20:15:00|473.28|469.18|473.36|469.26|473.7|469.6|472.97|468.87|361
1631564400000|2021-09-13 20:20:00|473.33|469.23|473.2|469.1|473.51|469.41|473.08|468.98|208
1631564700000|2021-09-13 20:25:00|473.25|469.15|473.07|468.97|473.5|469.4|473|468.9|212
1631565000000|2021-09-13 20:30:00|473.06|468.96|474.01|469.91|474.22|470.12|473|468.9|319
1631565300000|2021-09-13 20:35:00|474.06|469.96|474.41|470.31|474.57|470.47|473.83|469.73|242
1631565600000|2021-09-13 20:40:00|474.38|470.28|474.95|470.85|475.16|471.06|473.8|469.7|320
1631565900000|2021-09-13 20:45:00|474.97|470.87|474.75|470.65|475.15|471.05|474.58|470.48|287
1631566200000|2021-09-13 20:50:00|474.7|470.6|478.1|474|478.44|474.34|474.7|470.6|512
1631566500000|2021-09-13 20:55:00|478.05|473.95|479.43|475.33|479.6|475.5|477.42|473.32|589
1631566800000|2021-09-13 21:00:00|479.41|475.31|478.38|474.28|481.84|477.74|478.37|474.27|647
1631567100000|2021-09-13 21:05:00|478.33|474.23|478.56|474.46|478.79|474.69|475.41|471.31|477
1631567400000|2021-09-13 21:10:00|478.57|474.47|478.63|474.53|479.14|475.04|477.79|473.69|362
1631567700000|2021-09-13 21:15:00|478.65|474.55|478.05|473.95|478.92|474.82|477.38|473.28|307
1631568000000|2021-09-13 21:20:00|478.02|473.92|477.15|473.05|478.15|474.05|476.8|472.7|293
1631568300000|2021-09-13 21:25:00|477.2|473.1|476.5|472.4|477.43|473.33|476.5|472.4|235
1631568600000|2021-09-13 21:30:00|476.6|472.5|476.43|472.33|476.6|472.5|476.24|472.14|164
1631568900000|2021-09-13 21:35:00|476.49|472.39|476.37|472.27|476.69|472.59|476.34|472.24|283
1631569200000|2021-09-13 21:40:00|476.42|472.32|476.6|472.5|477.72|473.62|476.1|472|328
1631569500000|2021-09-13 21:45:00|476.62|472.52|477.68|473.58|478.24|474.14|476.62|472.52|404
1631569800000|2021-09-13 21:50:00|477.66|473.56|478|473.9|478.54|474.44|477.66|473.56|417
1631570100000|2021-09-13 21:55:00|477.97|473.87|476.27|472.17|478.18|474.08|476.18|472.08|349
1631570400000|2021-09-13 22:00:00|476.26|472.16|477.08|472.98|477.35|473.25|476.17|472.07|330
1631570700000|2021-09-13 22:05:00|477.05|472.95|475.72|471.62|477.49|473.39|475.69|471.59|320
1631571000000|2021-09-13 22:10:00|475.78|471.68|474.63|470.53|475.8|471.7|474.5|470.4|405
1631571300000|2021-09-13 22:15:00|474.62|470.52|476.14|472.04|476.37|472.27|474.52|470.42|404
1631571600000|2021-09-13 22:20:00|476.15|472.05|477.41|473.31|477.82|473.72|475.96|471.86|412
1631571900000|2021-09-13 22:25:00|477.5|473.4|481.19|477.09|481.75|477.65|477.5|473.4|439
1631572200000|2021-09-13 22:30:00|481.21|477.11|479.68|475.58|482.35|478.25|479.57|475.47|503
1631572500000|2021-09-13 22:35:00|479.57|475.47|481.34|477.24|483.94|479.84|479.43|475.33|510
1631572800000|2021-09-13 22:40:00|481.35|477.25|480.47|476.37|481.93|477.83|480.47|476.37|273
1631573100000|2021-09-13 22:45:00|480.43|476.33|477.46|473.36|480.43|476.33|477.3|473.2|430
1631573400000|2021-09-13 22:50:00|477.51|473.41|478.3|474.2|478.72|474.62|477.4|473.3|334
1631573700000|2021-09-13 22:55:00|478.27|474.17|478.81|474.71|479.96|475.86|478.27|474.17|327
1631574000000|2021-09-13 23:00:00|478.8|474.7|479.6|475.5|480.82|476.72|478.77|474.67|397
1631574300000|2021-09-13 23:05:00|479.65|475.55|479.51|475.41|480.22|476.12|479.15|475.05|318
1631574600000|2021-09-13 23:10:00|479.52|475.42|478.08|473.98|479.75|475.65|478.06|473.96|405
1631574900000|2021-09-13 23:15:00|478.07|473.97|477.46|473.36|478.99|474.89|477.45|473.35|415
1631575200000|2021-09-13 23:20:00|477.5|473.4|476.7|472.6|477.61|473.51|475.38|471.28|506
1631575500000|2021-09-13 23:25:00|476.6|472.5|476.62|472.52|477.28|473.18|476.29|472.19|438
1631575800000|2021-09-13 23:30:00|476.58|472.48|478.1|474|478.5|474.4|476.55|472.45|465
1631576100000|2021-09-13 23:35:00|478.09|473.99|478.62|474.52|479.03|474.93|478|473.9|389
1631576400000|2021-09-13 23:40:00|478.66|474.56|479.32|475.22|479.62|475.52|478.6|474.5|368
1631576700000|2021-09-13 23:45:00|479.34|475.24|479.29|475.19|479.72|475.62|478.78|474.68|357
1631577000000|2021-09-13 23:50:00|479.3|475.2|478.14|474.04|479.55|475.45|477.98|473.88|398
1631577300000|2021-09-13 23:55:00|478.15|474.05|476.23|472.13|478.2|474.1|475.85|471.75|461
1631577600000|2021-09-14 00:00:00|476.15|472.05|474.92|470.82|476.5|472.4|472.55|468.45|590
1631577900000|2021-09-14 00:05:00|475.01|470.91|474.69|470.59|476.83|472.73|473.62|469.52|639
1631578200000|2021-09-14 00:10:00|474.7|470.6|480.2|476.1|480.2|476.1|474.25|470.15|661
1631578500000|2021-09-14 00:15:00|480.28|476.18|478.6|474.5|483.4|479.3|478.6|474.5|749
1631578800000|2021-09-14 00:20:00|478.58|474.48|476.23|472.13|479.45|475.35|474.66|470.56|695
1631579100000|2021-09-14 00:25:00|476.22|472.12|474.95|470.85|476.43|472.33|473.48|469.38|708
1631579400000|2021-09-14 00:30:00|474.97|470.87|478.42|474.32|479.79|475.69|474.16|470.06|575
1631579700000|2021-09-14 00:35:00|478.35|474.25|481.2|477.1|481.58|477.48|478.02|473.92|703
1631580000000|2021-09-14 00:40:00|481.14|477.04|480.82|476.72|482.21|478.11|480.64|476.54|532
1631580300000|2021-09-14 00:45:00|480.78|476.68|483.34|479.24|483.42|479.32|480.73|476.63|516
1631580600000|2021-09-14 00:50:00|483.35|479.25|484.66|480.56|484.8|480.7|483.34|479.24|473
1631580900000|2021-09-14 00:55:00|484.62|480.52|483.41|479.31|485.35|481.25|483.3|479.2|516
1631581200000|2021-09-14 01:00:00|483.43|479.33|480.64|476.54|484.95|480.85|480.63|476.53|596
1631581500000|2021-09-14 01:05:00|480.63|476.53|480.48|476.38|481.75|477.65|480.47|476.37|371
1631581800000|2021-09-14 01:10:00|480.5|476.4|482.23|478.13|482.34|478.24|480.35|476.25|460
1631582100000|2021-09-14 01:15:00|482.21|478.11|482.25|478.15|482.85|478.75|481.4|477.3|597
1631582400000|2021-09-14 01:20:00|482.4|478.3|483.03|478.93|483.2|479.1|482.15|478.05|512
1631582700000|2021-09-14 01:25:00|483.09|478.99|483|478.9|484.2|480.1|482.72|478.62|466
1631583000000|2021-09-14 01:30:00|483.03|478.93|482.93|478.83|483.66|479.56|482.72|478.62|481
1631583300000|2021-09-14 01:35:00|482.91|478.81|482.2|478.1|483|478.9|482.1|478|284
1631583600000|2021-09-14 01:40:00|482.12|478.02|481.2|477.1|482.12|478.02|480.95|476.85|374
1631583900000|2021-09-14 01:45:00|481.19|477.09|481.25|477.15|481.83|477.73|480.65|476.55|386
1631584200000|2021-09-14 01:50:00|481.24|477.14|482.28|478.18|482.3|478.2|481.07|476.97|289
1631584500000|2021-09-14 01:55:00|482.5|478.4|482.18|478.08|483|478.9|481.55|477.45|396
1631584800000|2021-09-14 02:00:00|482.26|478.16|482.56|478.46|482.99|478.89|481.95|477.85|382
1631585100000|2021-09-14 02:05:00|482.42|478.32|481.87|477.77|482.84|478.74|481.8|477.7|315
1631585400000|2021-09-14 02:10:00|481.85|477.75|479.83|475.73|481.88|477.78|479.2|475.1|323
1631585700000|2021-09-14 02:15:00|479.84|475.74|478.74|474.64|480.53|476.43|478.19|474.09|439
1631586000000|2021-09-14 02:20:00|478.75|474.65|478.27|474.17|479.5|475.4|478.12|474.02|320
1631586300000|2021-09-14 02:25:00|478.25|474.15|479|474.9|479.19|475.09|478.23|474.13|423
1631586600000|2021-09-14 02:30:00|479.01|474.91|477.86|473.76|479.11|475.01|477.6|473.5|419
1631586900000|2021-09-14 02:35:00|477.88|473.78|478.6|474.5|479.39|475.29|477.88|473.78|378
1631587200000|2021-09-14 02:40:00|478.61|474.51|480.8|476.7|480.82|476.72|478.46|474.36|393
1631587500000|2021-09-14 02:45:00|480.84|476.74|480.01|475.91|481.77|477.67|479.57|475.47|483
1631587800000|2021-09-14 02:50:00|480.03|475.93|479.52|475.42|480.11|476.01|478.94|474.84|382
1631588100000|2021-09-14 02:55:00|479.45|475.35|479.59|475.49|480.31|476.21|479|474.9|397
1631588400000|2021-09-14 03:00:00|479.61|475.51|482.53|478.43|482.56|478.46|479.47|475.37|438
1631588700000|2021-09-14 03:05:00|482.56|478.46|482.84|478.74|483.35|479.25|482.1|478|303
1631589000000|2021-09-14 03:10:00|482.88|478.78|481.23|477.13|482.92|478.82|481.14|477.04|429
1631589300000|2021-09-14 03:15:00|481.24|477.14|483.09|478.99|483.2|479.1|481.22|477.12|355
1631589600000|2021-09-14 03:20:00|483.1|479|482.92|478.82|483.23|479.13|481.92|477.82|384
1631589900000|2021-09-14 03:25:00|482.9|478.8|483.1|479|483.39|479.29|482|477.9|400
1631590200000|2021-09-14 03:30:00|483.12|479.02|483.01|478.91|483.25|479.15|482.7|478.6|353
1631590500000|2021-09-14 03:35:00|482.97|478.87|483.57|479.47|483.59|479.49|482.26|478.16|334
1631590800000|2021-09-14 03:40:00|483.58|479.48|483.8|479.7|483.92|479.82|483.19|479.09|445
1631591100000|2021-09-14 03:45:00|483.81|479.71|484.38|480.28|484.5|480.4|482.98|478.88|398
1631591400000|2021-09-14 03:50:00|484.36|480.26|484.54|480.44|484.82|480.72|483.9|479.8|352
1631591700000|2021-09-14 03:55:00|484.58|480.48|483.72|479.62|484.58|480.48|482.91|478.81|464
1631592000000|2021-09-14 04:00:00|483.67|479.57|483.51|479.41|483.77|479.67|483.16|479.06|513
1631592300000|2021-09-14 04:05:00|483.53|479.43|483.87|479.77|484.05|479.95|482.9|478.8|354
1631592600000|2021-09-14 04:10:00|483.85|479.75|484.12|480.02|484.26|480.16|483.56|479.46|420
1631592900000|2021-09-14 04:15:00|484.11|480.01|485.02|480.92|485.12|481.02|484.01|479.91|475
1631593200000|2021-09-14 04:20:00|485|480.9|485.27|481.17|485.58|481.48|484.59|480.49|368
1631593500000|2021-09-14 04:25:00|485.23|481.13|484.19|480.09|485.27|481.17|483.9|479.8|360
1631593800000|2021-09-14 04:30:00|484.18|480.08|482.76|478.66|484.18|480.08|482.31|478.21|377
1631594100000|2021-09-14 04:35:00|482.73|478.63|483.31|479.21|483.33|479.23|482.6|478.5|319
1631594400000|2021-09-14 04:40:00|483.33|479.23|481.6|477.5|483.36|479.26|481.04|476.94|350
1631594700000|2021-09-14 04:45:00|481.62|477.52|481.11|477.01|482.6|478.5|481.03|476.93|405
1631595000000|2021-09-14 04:50:00|481.06|476.96|480.25|476.15|481.76|477.66|480.25|476.15|433
1631595300000|2021-09-14 04:55:00|480.29|476.19|479.06|474.96|480.46|476.36|478.46|474.36|559
1631595600000|2021-09-14 05:00:00|479.05|474.95|480.33|476.23|480.55|476.45|479.05|474.95|444
1631595900000|2021-09-14 05:05:00|480.35|476.25|480.07|475.97|480.38|476.28|479.9|475.8|369
1631596200000|2021-09-14 05:10:00|480.05|475.95|478.75|474.65|480.47|476.37|478.7|474.6|421
1631596500000|2021-09-14 05:15:00|478.79|474.69|479.17|475.07|479.85|475.75|478.67|474.57|402
1631596800000|2021-09-14 05:20:00|479.16|475.06|480.06|475.96|480.06|475.96|479.16|475.06|280
1631597100000|2021-09-14 05:25:00|480.05|475.95|481|476.9|481.34|477.24|480.05|475.95|297
1631597400000|2021-09-14 05:30:00|480.95|476.85|481.2|477.1|482.1|478|480.65|476.55|430
1631597700000|2021-09-14 05:35:00|481.24|477.14|480.06|475.96|481.28|477.18|479.8|475.7|365
1631598000000|2021-09-14 05:40:00|480.02|475.92|481|476.9|481.13|477.03|479.67|475.57|357
1631598300000|2021-09-14 05:45:00|481.05|476.95|480.12|476.02|481.31|477.21|479.98|475.88|348
1631598600000|2021-09-14 05:50:00|480.13|476.03|480.51|476.41|480.54|476.44|479.7|475.6|339
1631598900000|2021-09-14 05:55:00|480.5|476.4|480.65|476.55|480.66|476.56|480.18|476.08|228
1631599200000|2021-09-14 06:00:00|480.7|476.6|479.9|475.8|481.42|477.32|479.8|475.7|389
1631599500000|2021-09-14 06:05:00|479.91|475.81|481.2|477.1|481.51|477.41|479.91|475.81|374
1631599800000|2021-09-14 06:10:00|481.15|477.05|480.93|476.83|481.83|477.73|480.75|476.65|382
1631600100000|2021-09-14 06:15:00|480.92|476.82|481.85|477.75|482.58|478.48|480.88|476.78|298
1631600400000|2021-09-14 06:20:00|481.82|477.72|482.33|478.23|482.72|478.62|481.82|477.72|309
1631600700000|2021-09-14 06:25:00|482.31|478.21|481.58|477.48|482.77|478.67|481.45|477.35|286
1631601000000|2021-09-14 06:30:00|481.54|477.44|481.44|477.34|481.54|477.44|480.47|476.37|415
1631601300000|2021-09-14 06:35:00|481.45|477.35|481.12|477.02|481.47|477.37|480.18|476.08|410
1631601600000|2021-09-14 06:40:00|481.18|477.08|487.11|483.01|487.7|483.6|480.5|476.4|591
1631601900000|2021-09-14 06:45:00|486.99|482.89|482.94|478.84|488.3|484.2|480.63|476.53|838
1631602200000|2021-09-14 06:50:00|482.89|478.79|484.04|479.94|484.4|480.3|481.67|477.57|651
1631602500000|2021-09-14 06:55:00|484.07|479.97|485.71|481.61|485.95|481.85|483.5|479.4|626
1631602800000|2021-09-14 07:00:00|485.8|481.7|486.75|482.65|489.3|485.2|485.8|481.7|719
1631603100000|2021-09-14 07:05:00|486.74|482.64|487.04|482.94|488.1|484|486.34|482.24|600
1631603400000|2021-09-14 07:10:00|487.06|482.96|485.95|481.85|487.31|483.21|485.89|481.79|495
1631603700000|2021-09-14 07:15:00|485.99|481.89|485.47|481.37|486.3|482.2|484.69|480.59|517
1631604000000|2021-09-14 07:20:00|485.46|481.36|485.09|480.99|485.48|481.38|484.62|480.52|437
1631604300000|2021-09-14 07:25:00|485.1|481|486.38|482.28|487.1|483|485.1|481|474
1631604600000|2021-09-14 07:30:00|486.36|482.26|484.75|480.65|486.36|482.26|484.7|480.6|368
1631604900000|2021-09-14 07:35:00|484.78|480.68|483.8|479.7|484.81|480.71|483.8|479.7|311
1631605200000|2021-09-14 07:40:00|483.81|479.71|483.07|478.97|483.96|479.86|483.01|478.91|356
1631605500000|2021-09-14 07:45:00|483.09|478.99|482.82|478.72|483.5|479.4|482.42|478.32|440
1631605800000|2021-09-14 07:50:00|482.8|478.7|482.64|478.54|483.03|478.93|482.5|478.4|316
1631606100000|2021-09-14 07:55:00|482.63|478.53|483|478.9|484.36|480.26|482.56|478.46|556
1631606400000|2021-09-14 08:00:00|483.06|478.96|483.23|479.13|484.13|480.03|483|478.9|553
1631606700000|2021-09-14 08:05:00|483.24|479.14|484.1|480|484.9|480.8|482.76|478.66|458
1631607000000|2021-09-14 08:10:00|484.05|479.95|484.58|480.48|484.6|480.5|483.67|479.57|390
1631607300000|2021-09-14 08:15:00|484.53|480.43|484.7|480.6|485.35|481.25|484.3|480.2|384
1631607600000|2021-09-14 08:20:00|484.69|480.59|485.1|481|485.31|481.21|484.43|480.33|274
1631607900000|2021-09-14 08:25:00|485.13|481.03|485.43|481.33|485.7|481.6|484.48|480.38|361
1631608200000|2021-09-14 08:30:00|485.44|481.34|485.44|481.34|485.83|481.73|485.2|481.1|426
1631608500000|2021-09-14 08:35:00|485.55|481.45|486.02|481.92|486.05|481.95|485.14|481.04|386
1631608800000|2021-09-14 08:40:00|485.99|481.89|485.66|481.56|486.43|482.33|485.28|481.18|608
1631609100000|2021-09-14 08:45:00|485.7|481.6|486.6|482.5|486.82|482.72|485.42|481.32|364
1631609400000|2021-09-14 08:50:00|486.7|482.6|487.05|482.95|487.6|483.5|486.65|482.55|347
1631609700000|2021-09-14 08:55:00|487.06|482.96|486.61|482.51|487.18|483.08|486.33|482.23|391
1631610000000|2021-09-14 09:00:00|486.63|482.53|487.39|483.29|488.3|484.2|486.6|482.5|559
1631610300000|2021-09-14 09:05:00|487.32|483.22|485.85|481.75|487.67|483.57|485.79|481.69|422
1631610600000|2021-09-14 09:10:00|485.83|481.73|484.22|480.12|486.15|482.05|483.1|479|554
1631610900000|2021-09-14 09:15:00|484.17|480.07|485.29|481.19|485.52|481.42|484.16|480.06|493
1631611200000|2021-09-14 09:20:00|485.24|481.14|484.16|480.06|485.5|481.4|484.14|480.04|434
1631611500000|2021-09-14 09:25:00|484.25|480.15|483.36|479.26|484.25|480.15|482.9|478.8|452
1631611800000|2021-09-14 09:30:00|483.3|479.2|482.88|478.78|483.9|479.8|482.78|478.68|429
1631612100000|2021-09-14 09:35:00|482.87|478.77|481.7|477.6|483.24|479.14|481.65|477.55|376
1631612400000|2021-09-14 09:40:00|481.65|477.55|481.26|477.16|482.1|478|481.25|477.15|364
1631612700000|2021-09-14 09:45:00|481.29|477.19|480.72|476.62|481.75|477.65|480.66|476.56|481
1631613000000|2021-09-14 09:50:00|480.75|476.65|481.4|477.3|482.12|478.02|480.7|476.6|354
1631613300000|2021-09-14 09:55:00|481.35|477.25|482.39|478.29|482.84|478.74|481.33|477.23|369
1631613600000|2021-09-14 10:00:00|482.38|478.28|482.96|478.86|483.35|479.25|482.35|478.25|374
1631613900000|2021-09-14 10:05:00|482.93|478.83|481.15|477.05|482.97|478.87|480.15|476.05|470
1631614200000|2021-09-14 10:10:00|481.2|477.1|481.5|477.4|481.76|477.66|481.2|477.1|227
1631614500000|2021-09-14 10:15:00|481.47|477.37|482.59|478.49|482.7|478.6|481.42|477.32|343
1631614800000|2021-09-14 10:20:00|482.62|478.52|481.29|477.19|482.72|478.62|480.86|476.76|421
1631615100000|2021-09-14 10:25:00|481.22|477.12|481.63|477.53|481.81|477.71|480.6|476.5|349
1631615400000|2021-09-14 10:30:00|481.64|477.54|481.91|477.81|481.96|477.86|481.28|477.18|420
1631615700000|2021-09-14 10:35:00|481.9|477.8|482.14|478.04|482.47|478.37|481.78|477.68|300
1631616000000|2021-09-14 10:40:00|482.17|478.07|481.6|477.5|482.19|478.09|480.8|476.7|419
1631616300000|2021-09-14 10:45:00|481.61|477.51|481.54|477.44|481.86|477.76|481.32|477.22|429
1631616600000|2021-09-14 10:50:00|481.53|477.43|483.18|479.08|483.74|479.64|481.53|477.43|489
1631616900000|2021-09-14 10:55:00|483.16|479.06|483.84|479.74|483.85|479.75|482.8|478.7|405
1631617200000|2021-09-14 11:00:00|483.86|479.76|483.33|479.23|483.94|479.84|483.2|479.1|480
1631617500000|2021-09-14 11:05:00|483.38|479.28|483.57|479.47|483.81|479.71|483.06|478.96|339
1631617800000|2021-09-14 11:10:00|483.55|479.45|483.69|479.59|483.91|479.81|483.45|479.35|459
1631618100000|2021-09-14 11:15:00|483.76|479.66|482.8|478.7|484.13|480.03|482.5|478.4|325
1631618400000|2021-09-14 11:20:00|482.84|478.74|483.1|479|483.45|479.35|482.6|478.5|379
1631618700000|2021-09-14 11:25:00|483.11|479.01|483.1|479|483.23|479.13|482.63|478.53|282
1631619000000|2021-09-14 11:30:00|483.07|478.97|481.54|477.44|483.64|479.54|481.29|477.19|405
1631619300000|2021-09-14 11:35:00|481.66|477.56|481.41|477.31|481.8|477.7|481.2|477.1|349
1631619600000|2021-09-14 11:40:00|481.4|477.3|479.17|475.07|481.4|477.3|477.64|473.54|537
1631619900000|2021-09-14 11:45:00|479.11|475.01|479.95|475.85|480.37|476.27|478.5|474.4|448
1631620200000|2021-09-14 11:50:00|479.93|475.83|478.28|474.18|480.35|476.25|478.28|474.18|405
1631620500000|2021-09-14 11:55:00|478.29|474.19|480|475.9|480.22|476.12|478.1|474|380
1631620800000|2021-09-14 12:00:00|479.95|475.85|480.37|476.27|480.46|476.36|479.03|474.93|473
1631621100000|2021-09-14 12:05:00|480.38|476.28|480.36|476.26|480.75|476.65|480.02|475.92|356
1631621400000|2021-09-14 12:10:00|480.37|476.27|482.18|478.08|482.21|478.11|480.2|476.1|400
1631621700000|2021-09-14 12:15:00|482.16|478.06|478.86|474.76|482.55|478.45|478.64|474.54|505
1631622000000|2021-09-14 12:20:00|478.85|474.75|474.71|470.61|480.08|475.98|473.91|469.81|636
1631622300000|2021-09-14 12:25:00|474.7|470.6|473.24|469.14|476.5|472.4|473.15|469.05|691
1631622600000|2021-09-14 12:30:00|473.23|469.13|483.54|479.44|485.44|481.34|473.16|469.06|978
1631622900000|2021-09-14 12:35:00|483.52|479.42|482.95|478.85|486.97|482.87|482.93|478.83|897
1631623200000|2021-09-14 12:40:00|482.97|478.87|483.29|479.19|484.66|480.56|482.97|478.87|696
1631623500000|2021-09-14 12:45:00|483.2|479.1|481.81|477.71|484.15|480.05|481.05|476.95|681
1631623800000|2021-09-14 12:50:00|481.82|477.72|483.28|479.18|483.65|479.55|481.76|477.66|542
1631624100000|2021-09-14 12:55:00|483.26|479.16|483.8|479.7|484.6|480.5|483.2|479.1|572
1631624400000|2021-09-14 13:00:00|483.83|479.73|483.87|479.77|484.59|480.49|482.33|478.23|593
1631624700000|2021-09-14 13:05:00|483.88|479.78|483.24|479.14|484.31|480.21|483.15|479.05|402
1631625000000|2021-09-14 13:10:00|483.12|479.02|482.77|478.67|483.44|479.34|482|477.9|523
1631625300000|2021-09-14 13:15:00|483.19|479.09|484.18|480.08|484.87|480.77|482.77|478.67|595
1631625600000|2021-09-14 13:20:00|484.17|480.07|483.75|479.65|484.2|480.1|482.9|478.8|473
1631625900000|2021-09-14 13:25:00|483.8|479.7|484.69|480.59|485.69|481.59|483.63|479.53|444
1631626200000|2021-09-14 13:30:00|484.71|480.61|486.31|482.21|486.71|482.61|484.59|480.49|656
1631626500000|2021-09-14 13:35:00|486.3|482.2|487.44|483.34|487.94|483.84|486.05|481.95|575
1631626800000|2021-09-14 13:40:00|487.46|483.36|486.37|482.27|487.59|483.49|485.89|481.79|568
1631627100000|2021-09-14 13:45:00|486.36|482.26|486.05|481.95|487.01|482.91|485.87|481.77|575
1631627400000|2021-09-14 13:50:00|486.06|481.96|484.4|480.3|486.28|482.18|482.5|478.4|666
1631627700000|2021-09-14 13:55:00|484.36|480.26|483.65|479.55|484.85|480.75|482.85|478.75|569
1631628000000|2021-09-14 14:00:00|483.66|479.56|481.61|477.51|484.22|480.12|480.27|476.17|639
1631628300000|2021-09-14 14:05:00|481.52|477.42|482.48|478.38|482.88|478.78|481.27|477.17|469
1631628600000|2021-09-14 14:10:00|482.5|478.4|482.63|478.53|483.4|479.3|482.31|478.21|381
1631628900000|2021-09-14 14:15:00|482.65|478.55|481.99|477.89|483.31|479.21|480.57|476.47|627
1631629200000|2021-09-14 14:20:00|482|477.9|481.21|477.11|482.53|478.43|480.9|476.8|596
1631629500000|2021-09-14 14:25:00|481.23|477.13|482.36|478.26|482.6|478.5|480.93|476.83|479
1631629800000|2021-09-14 14:30:00|482.4|478.3|481.95|477.85|483.29|479.19|481.95|477.85|432
1631630100000|2021-09-14 14:35:00|481.92|477.82|482.92|478.82|483.5|479.4|481.76|477.66|483
1631630400000|2021-09-14 14:40:00|482.91|478.81|482.3|478.2|482.98|478.88|482.03|477.93|473
1631630700000|2021-09-14 14:45:00|482.29|478.19|481.9|477.8|482.4|478.3|481.36|477.26|441
1631631000000|2021-09-14 14:50:00|481.94|477.84|485.81|481.71|485.88|481.78|481.92|477.82|491
1631631300000|2021-09-14 14:55:00|485.76|481.66|485.73|481.63|486.01|481.91|485.3|481.2|494
1631631600000|2021-09-14 15:00:00|485.74|481.64|486.52|482.42|486.71|482.61|485.37|481.27|484
1631631900000|2021-09-14 15:05:00|486.53|482.43|485.65|481.55|486.76|482.66|485.1|481|597
1631632200000|2021-09-14 15:10:00|485.67|481.57|486.73|482.63|486.92|482.82|485.59|481.49|617
1631632500000|2021-09-14 15:15:00|486.75|482.65|485.28|481.18|487.35|483.25|484.79|480.69|610
1631632800000|2021-09-14 15:20:00|485.17|481.07|485.57|481.47|485.79|481.69|484.34|480.24|467
1631633100000|2021-09-14 15:25:00|485.55|481.45|485.42|481.32|486.71|482.61|485.3|481.2|690
1631633400000|2021-09-14 15:30:00|485.43|481.33|485.92|481.82|486.45|482.35|485.13|481.03|530
1631633700000|2021-09-14 15:35:00|485.97|481.87|484.79|480.69|487.02|482.92|484.43|480.33|518
1631634000000|2021-09-14 15:40:00|484.78|480.68|484.68|480.58|486.45|482.35|484.38|480.28|622
1631634300000|2021-09-14 15:45:00|484.69|480.59|486.3|482.2|486.3|482.2|484.66|480.56|454
1631634600000|2021-09-14 15:50:00|486.25|482.15|485.97|481.87|486.3|482.2|485.53|481.43|393
1631634900000|2021-09-14 15:55:00|485.89|481.79|485.73|481.63|486.02|481.92|485.14|481.04|432
1631635200000|2021-09-14 16:00:00|485.74|481.64|486.5|482.4|487.69|483.59|485.2|481.1|683
1631635500000|2021-09-14 16:05:00|486.47|482.37|485.6|481.5|486.93|482.83|485.49|481.39|442
1631635800000|2021-09-14 16:10:00|485.62|481.52|483.78|479.68|485.86|481.76|483.45|479.35|569
1631636100000|2021-09-14 16:15:00|483.82|479.72|482.85|478.75|483.82|479.72|482.5|478.4|475
1631636400000|2021-09-14 16:20:00|482.81|478.71|482.85|478.75|483.02|478.92|482.45|478.35|335
1631636700000|2021-09-14 16:25:00|482.8|478.7|483.13|479.03|483.31|479.21|482.6|478.5|328
1631637000000|2021-09-14 16:30:00|483.12|479.02|484.23|480.13|484.27|480.17|482.8|478.7|375
1631637300000|2021-09-14 16:35:00|484.27|480.17|483.65|479.55|484.52|480.42|483.56|479.46|334
1631637600000|2021-09-14 16:40:00|483.75|479.65|481.6|477.5|483.75|479.65|481.34|477.24|408
1631637900000|2021-09-14 16:45:00|481.61|477.51|482.4|478.3|482.63|478.53|481.57|477.47|347
1631638200000|2021-09-14 16:50:00|482.41|478.31|482.32|478.22|482.92|478.82|481.95|477.85|351
1631638500000|2021-09-14 16:55:00|482.34|478.24|482.38|478.28|482.77|478.67|482|477.9|256
1631638800000|2021-09-14 17:00:00|482.37|478.27|482.38|478.28|483.01|478.91|482.17|478.07|338
1631639100000|2021-09-14 17:05:00|482.35|478.25|482.44|478.34|483|478.9|482.2|478.1|272
1631639400000|2021-09-14 17:10:00|482.43|478.33|481.14|477.04|482.47|478.37|480.59|476.49|327
1631639700000|2021-09-14 17:15:00|481.19|477.09|481.35|477.25|482.03|477.93|480.96|476.86|299
1631640000000|2021-09-14 17:20:00|481.3|477.2|481.15|477.05|481.59|477.49|480.85|476.75|348
1631640300000|2021-09-14 17:25:00|481.1|477|481.1|477|481.71|477.61|480.95|476.85|301
1631640600000|2021-09-14 17:30:00|481.08|476.98|482.39|478.29|482.4|478.3|480.62|476.52|353
1631640900000|2021-09-14 17:35:00|482.38|478.28|482.15|478.05|482.61|478.51|481.8|477.7|298
1631641200000|2021-09-14 17:40:00|482.16|478.06|482.53|478.43|483.41|479.31|481.64|477.54|428
1631641500000|2021-09-14 17:45:00|482.54|478.44|482.2|478.1|482.6|478.5|481.9|477.8|370
1631641800000|2021-09-14 17:50:00|482.19|478.09|482.9|478.8|483|478.9|481.9|477.8|280
1631642100000|2021-09-14 17:55:00|482.93|478.83|482.81|478.71|483.15|479.05|482.45|478.35|254
1631642400000|2021-09-14 18:00:00|482.82|478.72|481.59|477.49|482.85|478.75|481.5|477.4|414
1631642700000|2021-09-14 18:05:00|481.64|477.54|481.29|477.19|481.9|477.8|480.7|476.6|306
1631643000000|2021-09-14 18:10:00|481.3|477.2|480.07|475.97|481.55|477.45|480.07|475.97|296
1631643300000|2021-09-14 18:15:00|480|475.9|480.6|476.5|480.7|476.6|479.41|475.31|173
1631643600000|2021-09-14 18:20:00|480.7|476.6|480.05|475.95|480.7|476.6|478.88|474.78|389
1631643900000|2021-09-14 18:25:00|480.03|475.93|479.35|475.25|480.19|476.09|479.3|475.2|348
1631644200000|2021-09-14 18:30:00|479.3|475.2|478.48|474.38|479.5|475.4|478.13|474.03|332
1631644500000|2021-09-14 18:35:00|478.47|474.37|478|473.9|478.92|474.82|477.91|473.81|139
1631644800000|2021-09-14 18:40:00|478.08|473.98|478.13|474.03|478.87|474.77|477.8|473.7|282
1631645100000|2021-09-14 18:45:00|478.15|474.05|479.32|475.22|479.59|475.49|478.15|474.05|171
1631645400000|2021-09-14 18:50:00|479.2|475.1|479.7|475.6|480.35|476.25|479.2|475.1|198
1631645700000|2021-09-14 18:55:00|479.73|475.63|479.7|475.6|480|475.9|479.6|475.5|297
1631646000000|2021-09-14 19:00:00|479.72|475.62|479.76|475.66|480.15|476.05|479.6|475.5|346
1631646300000|2021-09-14 19:05:00|479.7|475.6|479.55|475.45|480.5|476.4|479.3|475.2|289
1631646600000|2021-09-14 19:10:00|479.52|475.42|479.7|475.6|480.2|476.1|479.43|475.33|287
1631646900000|2021-09-14 19:15:00|479.75|475.65|478.74|474.64|480.3|476.2|478.32|474.22|366
1631647200000|2021-09-14 19:20:00|478.77|474.67|479.25|475.15|479.58|475.48|478.48|474.38|248
1631647500000|2021-09-14 19:25:00|479.27|475.17|479.39|475.29|479.9|475.8|479.05|474.95|348
1631647800000|2021-09-14 19:30:00|479.42|475.32|478.72|474.62|479.45|475.35|478.4|474.3|208
1631648100000|2021-09-14 19:35:00|478.73|474.63|479.35|475.25|480.75|476.65|478.69|474.59|396
1631648400000|2021-09-14 19:40:00|479.4|475.3|479.37|475.27|479.68|475.58|478.9|474.8|306
1631648700000|2021-09-14 19:45:00|479.33|475.23|478.84|474.74|479.8|475.7|478.65|474.55|287
1631649000000|2021-09-14 19:50:00|478.76|474.66|479.1|475|479.73|475.63|478.68|474.58|316
1631649300000|2021-09-14 19:55:00|479.15|475.05|479.09|474.99|479.33|475.23|478.65|474.55|304
1631649600000|2021-09-14 20:00:00|479.01|474.91|480.1|476|480.68|476.58|478.99|474.89|287
1631649900000|2021-09-14 20:05:00|480.13|476.03|479.25|475.15|480.72|476.62|478.89|474.79|401
1631650200000|2021-09-14 20:10:00|479.2|475.1|480.6|476.5|480.6|476.5|479.11|475.01|260
1631650500000|2021-09-14 20:15:00|480.57|476.47|480.37|476.27|480.6|476.5|480|475.9|295
1631650800000|2021-09-14 20:20:00|480.34|476.24|480.59|476.49|481.33|477.23|479.64|475.54|245
1631651100000|2021-09-14 20:25:00|480.58|476.48|480.84|476.74|481.1|477|480.47|476.37|289
1631651400000|2021-09-14 20:30:00|480.85|476.75|480.44|476.34|480.87|476.77|480|475.9|281
1631651700000|2021-09-14 20:35:00|480.43|476.33|480.5|476.4|481.07|476.97|479.89|475.79|308
1631652000000|2021-09-14 20:40:00|480.51|476.41|482.22|478.12|483.01|478.91|480.5|476.4|406
1631652300000|2021-09-14 20:45:00|482.25|478.15|482.1|478|483.15|479.05|481.9|477.8|392
1631652600000|2021-09-14 20:50:00|482.12|478.02|481.91|477.81|482.58|478.48|481.7|477.6|284
1631652900000|2021-09-14 20:55:00|481.95|477.85|481.75|477.65|482.3|478.2|481.6|477.5|296
1631653200000|2021-09-14 21:00:00|481.69|477.59|481.89|477.79|481.97|477.87|481.59|477.49|168
1631653500000|2021-09-14 21:05:00|481.88|477.78|481.2|477.1|482.1|478|480.77|476.67|314
1631653800000|2021-09-14 21:10:00|481.25|477.15|479.62|475.52|481.3|477.2|479.35|475.25|331
1631654100000|2021-09-14 21:15:00|479.63|475.53|478.43|474.33|479.94|475.84|478.06|473.96|320
1631654400000|2021-09-14 21:20:00|478.4|474.3|476.94|472.84|478.51|474.41|476.8|472.7|340
1631654700000|2021-09-14 21:25:00|476.85|472.75|477.25|473.15|477.54|473.44|476.7|472.6|315
1631655000000|2021-09-14 21:30:00|477.28|473.18|476.9|472.8|477.3|473.2|476.79|472.69|255
1631655300000|2021-09-14 21:35:00|476.87|472.77|477.02|472.92|477.02|472.92|476.71|472.61|169
1631655600000|2021-09-14 21:40:00|477.03|472.93|477.8|473.7|477.8|473.7|476.96|472.86|148
1631655900000|2021-09-14 21:45:00|477.77|473.67|479.6|475.5|479.8|475.7|477.7|473.6|246
1631656200000|2021-09-14 21:50:00|479.65|475.55|480.45|476.35|480.66|476.56|479.6|475.5|232
1631656500000|2021-09-14 21:55:00|480.48|476.38|479.06|474.96|480.54|476.44|479.06|474.96|294
1631656800000|2021-09-14 22:00:00|479.07|474.97|479.3|475.2|479.48|475.38|478.05|473.95|419
1631657100000|2021-09-14 22:05:00|479.35|475.25|479.56|475.46|480.1|476|478.99|474.89|279
1631657400000|2021-09-14 22:10:00|479.66|475.56|481.04|476.94|481.49|477.39|479.66|475.56|216
1631657700000|2021-09-14 22:15:00|481.07|476.97|481.67|477.57|482.21|478.11|481.06|476.96|227
1631658000000|2021-09-14 22:20:00|481.64|477.54|482.74|478.64|484.32|480.22|481.4|477.3|572
1631658300000|2021-09-14 22:25:00|482.77|478.67|485|480.9|485|480.9|482.42|478.32|492
1631658600000|2021-09-14 22:30:00|484.98|480.88|486.02|481.92|486.1|482|484.85|480.75|525
1631658900000|2021-09-14 22:35:00|486.04|481.94|487.54|483.44|487.76|483.66|485.9|481.8|530
1631659200000|2021-09-14 22:40:00|487.55|483.45|486.9|482.8|487.92|483.82|486.87|482.77|483
1631659500000|2021-09-14 22:45:00|486.92|482.82|487.88|483.78|488.01|483.91|486.92|482.82|450
1631659800000|2021-09-14 22:50:00|487.89|483.79|488.14|484.04|489.27|485.17|487.76|483.66|532
1631660100000|2021-09-14 22:55:00|488.15|484.05|488.55|484.45|489.78|485.68|488.14|484.04|535
1631660400000|2021-09-14 23:00:00|488.56|484.46|488.5|484.4|489.33|485.23|488.09|483.99|557
1631660700000|2021-09-14 23:05:00|488.49|484.39|489.56|485.46|489.71|485.61|488.34|484.24|405
1631661000000|2021-09-14 23:10:00|489.61|485.51|489.37|485.27|490|485.9|488.8|484.7|489
1631661300000|2021-09-14 23:15:00|489.36|485.26|488.9|484.8|489.38|485.28|488.49|484.39|328
1631661600000|2021-09-14 23:20:00|488.92|484.82|487.88|483.78|488.97|484.87|487.4|483.3|390
1631661900000|2021-09-14 23:25:00|487.85|483.75|487.28|483.18|487.97|483.87|487.15|483.05|242
1631662200000|2021-09-14 23:30:00|487.31|483.21|487.24|483.14|487.52|483.42|486.5|482.4|272
1631662500000|2021-09-14 23:35:00|487.26|483.16|487.43|483.33|487.71|483.61|486.26|482.16|476
1631662800000|2021-09-14 23:40:00|487.36|483.26|486.92|482.82|487.68|483.58|486.65|482.55|373
1631663100000|2021-09-14 23:45:00|486.96|482.86|487.32|483.22|487.6|483.5|486.83|482.73|286
1631663400000|2021-09-14 23:50:00|487.33|483.23|487.67|483.57|487.95|483.85|487.3|483.2|319
1631663700000|2021-09-14 23:55:00|487.66|483.56|488.44|484.34|488.56|484.46|487.01|482.91|460
1631664000000|2021-09-15 00:00:00|488.43|484.33|487.57|483.47|489.27|485.17|487.57|483.47|613
1631664300000|2021-09-15 00:05:00|487.5|483.4|487.66|483.56|488.05|483.95|485.88|481.78|476
1631664600000|2021-09-15 00:10:00|487.69|483.59|488.52|484.42|488.67|484.57|487.25|483.15|358
1631664900000|2021-09-15 00:15:00|488.6|484.5|487.95|483.85|488.6|484.5|487.53|483.43|419
1631665200000|2021-09-15 00:20:00|487.96|483.86|488.41|484.31|488.45|484.35|487.8|483.7|406
1631665500000|2021-09-15 00:25:00|488.39|484.29|488.2|484.1|489.65|485.55|488.12|484.02|532
1631665800000|2021-09-15 00:30:00|488.22|484.12|487.19|483.09|488.35|484.25|486.4|482.3|405
1631666100000|2021-09-15 00:35:00|487.09|482.99|486.6|482.5|487.46|483.36|486.45|482.35|399
1631666400000|2021-09-15 00:40:00|486.68|482.58|486.9|482.8|486.95|482.85|486.2|482.1|308
1631666700000|2021-09-15 00:45:00|486.8|482.7|486.2|482.1|487.82|483.72|484.85|480.75|430
1631667000000|2021-09-15 00:50:00|486.14|482.04|485.75|481.65|486.71|482.61|485.75|481.65|359
1631667300000|2021-09-15 00:55:00|485.81|481.71|484.65|480.55|486|481.9|484.3|480.2|346
1631667600000|2021-09-15 01:00:00|484.7|480.6|486.15|482.05|486.3|482.2|484.1|480|570
1631667900000|2021-09-15 01:05:00|486.17|482.07|486.91|482.81|487.09|482.99|485.64|481.54|419
1631668200000|2021-09-15 01:10:00|486.85|482.75|486.93|482.83|487.9|483.8|486.4|482.3|451
1631668500000|2021-09-15 01:15:00|486.9|482.8|486.35|482.25|487.5|483.4|486.2|482.1|409
1631668800000|2021-09-15 01:20:00|486.41|482.31|486.1|482|486.48|482.38|485.67|481.57|406
1631669100000|2021-09-15 01:25:00|486.2|482.1|485.94|481.84|486.9|482.8|485.8|481.7|450
1631669400000|2021-09-15 01:30:00|485.99|481.89|485.3|481.2|486.15|482.05|484.67|480.57|433
1631669700000|2021-09-15 01:35:00|485.32|481.22|483.55|479.45|485.4|481.3|483.4|479.3|423
1631670000000|2021-09-15 01:40:00|483.56|479.46|483.3|479.2|484.05|479.95|483.08|478.98|427
1631670300000|2021-09-15 01:45:00|483.29|479.19|483.05|478.95|483.55|479.45|482.91|478.81|428
1631670600000|2021-09-15 01:50:00|483.08|478.98|483.23|479.13|483.26|479.16|482.39|478.29|363
1631670900000|2021-09-15 01:55:00|483.16|479.06|482.75|478.65|483.5|479.4|482.29|478.19|457
1631671200000|2021-09-15 02:00:00|482.76|478.66|482.9|478.8|483.6|479.5|482.55|478.45|413
1631671500000|2021-09-15 02:05:00|482.95|478.85|482.03|477.93|482.95|478.85|481.49|477.39|389
1631671800000|2021-09-15 02:10:00|482.05|477.95|482.2|478.1|482.45|478.35|481.55|477.45|476
1631672100000|2021-09-15 02:15:00|482.35|478.25|482.54|478.44|482.86|478.76|482.1|478|467
1631672400000|2021-09-15 02:20:00|482.55|478.45|482.99|478.89|483.1|479|482.28|478.18|453
1631672700000|2021-09-15 02:25:00|483|478.9|483.34|479.24|483.47|479.37|482.6|478.5|343
1631673000000|2021-09-15 02:30:00|483.35|479.25|483.94|479.84|483.98|479.88|483.2|479.1|401
1631673300000|2021-09-15 02:35:00|483.93|479.83|485.13|481.03|485.16|481.06|483.55|479.45|397
1631673600000|2021-09-15 02:40:00|485.12|481.02|485.56|481.46|486.01|481.91|484.78|480.68|418
1631673900000|2021-09-15 02:45:00|485.52|481.42|486.23|482.13|486.48|482.38|485.44|481.34|403
1631674200000|2021-09-15 02:50:00|486.22|482.12|487.25|483.15|487.51|483.41|486.14|482.04|344
1631674500000|2021-09-15 02:55:00|487.2|483.1|486.15|482.05|487.45|483.35|486.15|482.05|368
1631674800000|2021-09-15 03:00:00|486.32|482.22|485.18|481.08|486.32|482.22|484.81|480.71|274
1631675100000|2021-09-15 03:05:00|485.01|480.91|484.72|480.62|485.18|481.08|484.2|480.1|349
1631675400000|2021-09-15 03:10:00|484.74|480.64|484.8|480.7|484.91|480.81|484.45|480.35|285
1631675700000|2021-09-15 03:15:00|484.84|480.74|484.25|480.15|485.62|481.52|483.4|479.3|414
1631676000000|2021-09-15 03:20:00|484.2|480.1|483.7|479.6|484.53|480.43|483.15|479.05|409
1631676300000|2021-09-15 03:25:00|483.55|479.45|484.1|480|484.25|480.15|482.9|478.8|265
1631676600000|2021-09-15 03:30:00|484.05|479.95|483.9|479.8|484.55|480.45|483.8|479.7|335
1631676900000|2021-09-15 03:35:00|484|479.9|483.46|479.36|484.4|480.3|483.45|479.35|270
1631677200000|2021-09-15 03:40:00|483.65|479.55|482.75|478.65|484.25|480.15|482.42|478.32|315
1631677500000|2021-09-15 03:45:00|482.81|478.71|483.62|479.52|483.7|479.6|482.7|478.6|322
1631677800000|2021-09-15 03:50:00|483.63|479.53|483.55|479.45|483.95|479.85|482.52|478.42|319
1631678100000|2021-09-15 03:55:00|483.65|479.55|482.88|478.78|483.65|479.55|482.8|478.7|282
1631678400000|2021-09-15 04:00:00|482.85|478.75|483.23|479.13|483.45|479.35|482.58|478.48|353
1631678700000|2021-09-15 04:05:00|483.24|479.14|483.3|479.2|483.45|479.35|482.25|478.15|282
1631679000000|2021-09-15 04:10:00|483.35|479.25|482.99|478.89|483.85|479.75|482.99|478.89|235
1631679300000|2021-09-15 04:15:00|483.17|479.07|482.8|478.7|483.65|479.55|482.2|478.1|199
1631679600000|2021-09-15 04:20:00|482.85|478.75|483.16|479.06|483.62|479.52|482.76|478.66|176
1631679900000|2021-09-15 04:25:00|483.11|479.01|483.1|479|483.35|479.25|482.57|478.47|277
1631680200000|2021-09-15 04:30:00|483.2|479.1|483.58|479.48|484.15|480.05|483.01|478.91|275
1631680500000|2021-09-15 04:35:00|483.56|479.46|483.61|479.51|484.4|480.3|483.5|479.4|266
1631680800000|2021-09-15 04:40:00|483.58|479.48|483.35|479.25|483.8|479.7|483.19|479.09|298
1631681100000|2021-09-15 04:45:00|483.27|479.17|483.18|479.08|483.6|479.5|483.12|479.02|219
1631681400000|2021-09-15 04:50:00|483.19|479.09|483.89|479.79|484.1|480|483.19|479.09|267
1631681700000|2021-09-15 04:55:00|483.8|479.7|481.75|477.65|483.96|479.86|481.1|477|525
1631682000000|2021-09-15 05:00:00|481.7|477.6|482.08|477.98|482.25|478.15|479.25|475.15|449
1631682300000|2021-09-15 05:05:00|482.13|478.03|481.28|477.18|483|478.9|481.28|477.18|434
1631682600000|2021-09-15 05:10:00|481.26|477.16|481.15|477.05|481.76|477.66|481.01|476.91|312
1631682900000|2021-09-15 05:15:00|481.1|477|482.58|478.48|482.87|478.77|480.94|476.84|329
1631683200000|2021-09-15 05:20:00|482.52|478.42|482.57|478.47|482.86|478.76|482.25|478.15|279
1631683500000|2021-09-15 05:25:00|482.5|478.4|483.25|479.15|483.5|479.4|482.44|478.34|273
1631683800000|2021-09-15 05:30:00|483.21|479.11|482.38|478.28|483.3|479.2|482.25|478.15|371
1631684100000|2021-09-15 05:35:00|482.37|478.27|482.35|478.25|483.37|479.27|482.3|478.2|315
1631684400000|2021-09-15 05:40:00|482.45|478.35|481.84|477.74|482.49|478.39|481.6|477.5|333
1631684700000|2021-09-15 05:45:00|481.83|477.73|482.63|478.53|483.45|479.35|481.56|477.46|404
1631685000000|2021-09-15 05:50:00|482.65|478.55|484.19|480.09|484.27|480.17|482.6|478.5|385
1631685300000|2021-09-15 05:55:00|484.15|480.05|483.93|479.83|485.44|481.34|483.85|479.75|343
1631685600000|2021-09-15 06:00:00|483.92|479.82|482.35|478.25|484.47|480.37|481.77|477.67|455
1631685900000|2021-09-15 06:05:00|482.38|478.28|483.45|479.35|483.51|479.41|482.3|478.2|345
1631686200000|2021-09-15 06:10:00|483.4|479.3|480.8|476.7|483.72|479.62|480.53|476.43|513
1631686500000|2021-09-15 06:15:00|480.74|476.64|480.4|476.3|482.05|477.95|480.12|476.02|566
1631686800000|2021-09-15 06:20:00|480.41|476.31|479.94|475.84|480.81|476.71|479.4|475.3|415
1631687100000|2021-09-15 06:25:00|479.93|475.83|482.11|478.01|482.3|478.2|479.67|475.57|486
1631687400000|2021-09-15 06:30:00|482.13|478.03|482.42|478.32|483.03|478.93|481.91|477.81|334
1631687700000|2021-09-15 06:35:00|482.41|478.31|482.63|478.53|483.3|479.2|482.4|478.3|370
1631688000000|2021-09-15 06:40:00|482.8|478.7|484.42|480.32|484.45|480.35|482.49|478.39|320
1631688300000|2021-09-15 06:45:00|484.37|480.27|484.96|480.86|485.06|480.96|483.93|479.83|367
1631688600000|2021-09-15 06:50:00|484.91|480.81|485.93|481.83|486.38|482.28|484.09|479.99|481
1631688900000|2021-09-15 06:55:00|485.94|481.84|484.49|480.39|486.27|482.17|484.45|480.35|398
1631689200000|2021-09-15 07:00:00|484.52|480.42|484.97|480.87|485.19|481.09|483.6|479.5|422
1631689500000|2021-09-15 07:05:00|485.04|480.94|485|480.9|485.5|481.4|484.71|480.61|379
1631689800000|2021-09-15 07:10:00|485.02|480.92|485.69|481.59|486.33|482.23|484.99|480.89|413
1631690100000|2021-09-15 07:15:00|485.71|481.61|486.35|482.25|486.61|482.51|485.4|481.3|375
1631690400000|2021-09-15 07:20:00|486.37|482.27|486.78|482.68|486.96|482.86|486.2|482.1|393
1631690700000|2021-09-15 07:25:00|486.77|482.67|486.93|482.83|487.32|483.22|486.71|482.61|328
1631691000000|2021-09-15 07:30:00|486.94|482.84|487.17|483.07|487.75|483.65|486.89|482.79|324
1631691300000|2021-09-15 07:35:00|487.41|483.31|488.75|484.65|488.75|484.65|487.3|483.2|346
1631691600000|2021-09-15 07:40:00|488.83|484.73|488.13|484.03|489.19|485.09|487.8|483.7|484
1631691900000|2021-09-15 07:45:00|488.15|484.05|487.43|483.33|488.3|484.2|487.31|483.21|390
1631692200000|2021-09-15 07:50:00|487.44|483.34|487.57|483.47|488.03|483.93|487.3|483.2|317
1631692500000|2021-09-15 07:55:00|487.55|483.45|488.49|484.39|488.77|484.67|487.2|483.1|249
1631692800000|2021-09-15 08:00:00|488.39|484.29|487.31|483.21|488.46|484.36|486.91|482.81|536
1631693100000|2021-09-15 08:05:00|487.32|483.22|487.42|483.32|487.84|483.74|487.11|483.01|441
1631693400000|2021-09-15 08:10:00|487.43|483.33|487.78|483.68|487.91|483.81|487.31|483.21|432
1631693700000|2021-09-15 08:15:00|487.8|483.7|489.99|485.89|490.5|486.4|487.43|483.33|569
1631694000000|2021-09-15 08:20:00|489.96|485.86|488.71|484.61|491.01|486.91|488.63|484.53|459
1631694300000|2021-09-15 08:25:00|488.72|484.62|489.2|485.1|489.48|485.38|488.63|484.53|442
1631694600000|2021-09-15 08:30:00|489.21|485.11|488.41|484.31|489.4|485.3|488.15|484.05|418
1631694900000|2021-09-15 08:35:00|488.4|484.3|488.12|484.02|488.77|484.67|487.75|483.65|400
1631695200000|2021-09-15 08:40:00|488.11|484.01|487.49|483.39|488.24|484.14|487.1|483|374
1631695500000|2021-09-15 08:45:00|487.48|483.38|488.82|484.72|488.82|484.72|487.44|483.34|367
1631695800000|2021-09-15 08:50:00|488.79|484.69|487.38|483.28|489.08|484.98|487.35|483.25|403
1631696100000|2021-09-15 08:55:00|487.39|483.29|486.89|482.79|487.95|483.85|486.4|482.3|376
1631696400000|2021-09-15 09:00:00|486.9|482.8|488.2|484.1|488.26|484.16|486.8|482.7|442
1631696700000|2021-09-15 09:05:00|488.16|484.06|488.28|484.18|488.73|484.63|488.06|483.96|357
1631697000000|2021-09-15 09:10:00|488.26|484.16|489.02|484.92|489.15|485.05|488.09|483.99|339
1631697300000|2021-09-15 09:15:00|489.03|484.93|488.01|483.91|489.11|485.01|487.45|483.35|458
1631697600000|2021-09-15 09:20:00|487.94|483.84|487.18|483.08|488.23|484.13|486.6|482.5|501
1631697900000|2021-09-15 09:25:00|487.19|483.09|487.24|483.14|487.68|483.58|486.3|482.2|424
1631698200000|2021-09-15 09:30:00|487.21|483.11|486.7|482.6|487.62|483.52|486.6|482.5|366
1631698500000|2021-09-15 09:35:00|486.65|482.55|485.76|481.66|486.75|482.65|484.45|480.35|460
1631698800000|2021-09-15 09:40:00|485.77|481.67|485.65|481.55|485.95|481.85|484.99|480.89|421
1631699100000|2021-09-15 09:45:00|485.63|481.53|485.98|481.88|486.33|482.23|485.08|480.98|371
1631699400000|2021-09-15 09:50:00|485.93|481.83|484.96|480.86|486.76|482.66|484.96|480.86|329
1631699700000|2021-09-15 09:55:00|484.97|480.87|484.63|480.53|485.06|480.96|483.82|479.72|331
1631700000000|2021-09-15 10:00:00|484.62|480.52|485.6|481.5|486.11|482.01|484.62|480.52|399
1631700300000|2021-09-15 10:05:00|485.51|481.41|487.03|482.93|488.1|484|485.37|481.27|494
1631700600000|2021-09-15 10:10:00|486.99|482.89|488.55|484.45|488.55|484.45|486.79|482.69|397
1631700900000|2021-09-15 10:15:00|488.49|484.39|489.7|485.6|490.05|485.95|488.11|484.01|463
1631701200000|2021-09-15 10:20:00|489.71|485.61|490.73|486.63|490.87|486.77|489.41|485.31|368
1631701500000|2021-09-15 10:25:00|490.84|486.74|492.43|488.33|493.47|489.37|490.84|486.74|584
1631701800000|2021-09-15 10:30:00|492.45|488.35|491.13|487.03|493.43|489.33|490.84|486.74|714
1631702100000|2021-09-15 10:35:00|491.14|487.04|490.86|486.76|492.19|488.09|490.76|486.66|555
1631702400000|2021-09-15 10:40:00|490.87|486.77|491.75|487.65|492.19|488.09|490.87|486.77|516
1631702700000|2021-09-15 10:45:00|491.77|487.67|492.44|488.34|492.74|488.64|491.7|487.6|458
1631703000000|2021-09-15 10:50:00|492.46|488.36|491.99|487.89|492.46|488.36|491.82|487.72|361
1631703300000|2021-09-15 10:55:00|492.01|487.91|491.36|487.26|492.23|488.13|491|486.9|456
1631703600000|2021-09-15 11:00:00|491.3|487.2|489.95|485.85|491.52|487.42|489.7|485.6|548
1631703900000|2021-09-15 11:05:00|489.93|485.83|490.17|486.07|490.32|486.22|489.87|485.77|336
1631704200000|2021-09-15 11:10:00|490.19|486.09|490.37|486.27|490.54|486.44|489.25|485.15|390
1631704500000|2021-09-15 11:15:00|490.41|486.31|490.22|486.12|490.67|486.57|489.71|485.61|392
1631704800000|2021-09-15 11:20:00|490.2|486.1|489.93|485.83|490.65|486.55|488.38|484.28|542
1631705100000|2021-09-15 11:25:00|489.94|485.84|490.09|485.99|490.31|486.21|489.4|485.3|351
1631705400000|2021-09-15 11:30:00|490.1|486|489.76|485.66|490.16|486.06|488.68|484.58|442
1631705700000|2021-09-15 11:35:00|489.77|485.67|489.42|485.32|489.82|485.72|488.42|484.32|365
1631706000000|2021-09-15 11:40:00|489.4|485.3|489.13|485.03|489.4|485.3|488.34|484.24|375
1631706300000|2021-09-15 11:45:00|489.14|485.04|488.69|484.59|489.62|485.52|488.49|484.39|326
1631706600000|2021-09-15 11:50:00|488.7|484.6|489.19|485.09|489.25|485.15|488.7|484.6|329
1631706900000|2021-09-15 11:55:00|489.2|485.1|490.1|486|490.21|486.11|489.09|484.99|341
1631707200000|2021-09-15 12:00:00|490.21|486.11|489.73|485.63|490.37|486.27|489.19|485.09|394
1631707500000|2021-09-15 12:05:00|489.74|485.64|490.07|485.97|491.41|487.31|489.55|485.45|462
1631707800000|2021-09-15 12:10:00|490.05|485.95|490.96|486.86|491.47|487.37|490.05|485.95|430
1631708100000|2021-09-15 12:15:00|490.94|486.84|489.25|485.15|491.53|487.43|489.11|485.01|469
1631708400000|2021-09-15 12:20:00|489.3|485.2|489.75|485.65|489.83|485.73|488.22|484.12|335
1631708700000|2021-09-15 12:25:00|489.82|485.72|489.91|485.81|490.32|486.22|489.51|485.41|308
1631709000000|2021-09-15 12:30:00|489.93|485.83|489.25|485.15|490.28|486.18|488.96|484.86|341
1631709300000|2021-09-15 12:35:00|489.17|485.07|489.19|485.09|489.27|485.17|488.52|484.42|352
1631709600000|2021-09-15 12:40:00|489.14|485.04|489.05|484.95|489.77|485.67|488.7|484.6|415
1631709900000|2021-09-15 12:45:00|489.04|484.94|487.85|483.75|489.09|484.99|487.4|483.3|391
1631710200000|2021-09-15 12:50:00|487.88|483.78|487.36|483.26|487.96|483.86|487.2|483.1|364
1631710500000|2021-09-15 12:55:00|487.4|483.3|486.77|482.67|487.44|483.34|485.81|481.71|433
1631710800000|2021-09-15 13:00:00|486.78|482.68|486.38|482.28|487.07|482.97|485.58|481.48|415
1631711100000|2021-09-15 13:05:00|486.3|482.2|487.35|483.25|487.5|483.4|486.14|482.04|382
1631711400000|2021-09-15 13:10:00|487.42|483.32|488.12|484.02|488.19|484.09|487.15|483.05|315
1631711700000|2021-09-15 13:15:00|488.11|484.01|487.98|483.88|488.23|484.13|487.49|483.39|404
1631712000000|2021-09-15 13:20:00|488.03|483.93|488.38|484.28|488.42|484.32|487.9|483.8|385
1631712300000|2021-09-15 13:25:00|488.39|484.29|489.49|485.39|489.49|485.39|488.2|484.1|354
1631712600000|2021-09-15 13:30:00|489.31|485.21|489.34|485.24|489.78|485.68|488.52|484.42|544
1631712900000|2021-09-15 13:35:00|489.29|485.19|489.29|485.19|489.41|485.31|488.15|484.05|414
1631713200000|2021-09-15 13:40:00|489.39|485.29|489.8|485.7|491.03|486.93|488.73|484.63|608
1631713500000|2021-09-15 13:45:00|489.71|485.61|490.47|486.37|490.92|486.82|489.62|485.52|621
1631713800000|2021-09-15 13:50:00|490.48|486.38|491.95|487.85|493.25|489.15|490.38|486.28|634
1631714100000|2021-09-15 13:55:00|491.93|487.83|491.7|487.6|492.45|488.35|491.61|487.51|412
1631714400000|2021-09-15 14:00:00|491.76|487.66|492.16|488.06|494.6|490.5|491.7|487.6|682
1631714700000|2021-09-15 14:05:00|492.2|488.1|493.22|489.12|493.58|489.48|492.18|488.08|512
1631715000000|2021-09-15 14:10:00|493.21|489.11|494.35|490.25|495.39|491.29|492.8|488.7|622
1631715300000|2021-09-15 14:15:00|494.3|490.2|493.28|489.18|494.95|490.85|493.1|489|486
1631715600000|2021-09-15 14:20:00|493.41|489.31|494.82|490.72|494.91|490.81|492.8|488.7|410
1631715900000|2021-09-15 14:25:00|494.85|490.75|493.34|489.24|494.96|490.86|493.3|489.2|513
1631716200000|2021-09-15 14:30:00|493.35|489.25|493.26|489.16|494.93|490.83|493.25|489.15|477
1631716500000|2021-09-15 14:35:00|493.22|489.12|492.38|488.28|493.23|489.13|492.24|488.14|375
1631716800000|2021-09-15 14:40:00|492.39|488.29|491.24|487.14|492.39|488.29|490.5|486.4|467
1631717100000|2021-09-15 14:45:00|491.23|487.13|493.56|489.46|493.7|489.6|491.1|487|378
1631717400000|2021-09-15 14:50:00|493.54|489.44|492.98|488.88|493.74|489.64|492.51|488.41|421
1631717700000|2021-09-15 14:55:00|492.86|488.76|493.13|489.03|493.55|489.45|492.2|488.1|498
1631718000000|2021-09-15 15:00:00|493.12|489.02|494|489.9|494.61|490.51|492.93|488.83|498
1631718300000|2021-09-15 15:05:00|494.05|489.95|496.05|491.95|496.07|491.97|493.6|489.5|613
1631718600000|2021-09-15 15:10:00|496.01|491.91|501.17|497.07|501.22|497.12|496|491.9|734
1631718900000|2021-09-15 15:15:00|501.2|497.1|506.6|502.5|508.96|504.86|500.66|496.56|800
1631719200000|2021-09-15 15:20:00|506.62|502.52|505.35|501.25|506.86|502.76|504.85|500.75|617
1631719500000|2021-09-15 15:25:00|505.34|501.24|507.32|503.22|507.32|503.22|505.11|501.01|582
1631719800000|2021-09-15 15:30:00|507.31|503.21|504.88|500.78|507.76|503.66|504.7|500.6|655
1631720100000|2021-09-15 15:35:00|504.87|500.77|505.9|501.8|506.55|502.45|504.84|500.74|585
1631720400000|2021-09-15 15:40:00|505.88|501.78|507.32|503.22|507.42|503.32|505.6|501.5|593
1631720700000|2021-09-15 15:45:00|507.36|503.26|506.2|502.1|509.51|505.41|506|501.9|589
1631721000000|2021-09-15 15:50:00|506.05|501.95|505.92|501.82|506.05|501.95|504.42|500.32|549
1631721300000|2021-09-15 15:55:00|505.91|501.81|507.65|503.55|507.94|503.84|505.46|501.36|469
1631721600000|2021-09-15 16:00:00|507.63|503.53|507.05|502.95|509.63|505.53|506.8|502.7|638
1631721900000|2021-09-15 16:05:00|507|502.9|507.18|503.08|507.98|503.88|506.7|502.6|440
1631722200000|2021-09-15 16:10:00|507.2|503.1|508.93|504.83|509.61|505.51|507.11|503.01|490
1631722500000|2021-09-15 16:15:00|508.94|504.84|508.8|504.7|510.98|506.88|508.4|504.3|631
1631722800000|2021-09-15 16:20:00|508.67|504.57|507.81|503.71|509|504.9|507.4|503.3|472
1631723100000|2021-09-15 16:25:00|507.84|503.74|506.6|502.5|507.95|503.85|506.01|501.91|364
1631723400000|2021-09-15 16:30:00|506.65|502.55|506.53|502.43|507.63|503.53|506.27|502.17|490
1631723700000|2021-09-15 16:35:00|506.65|502.55|506.8|502.7|507.04|502.94|505.8|501.7|475
1631724000000|2021-09-15 16:40:00|506.75|502.65|507.15|503.05|508.01|503.91|506.57|502.47|350
1631724300000|2021-09-15 16:45:00|507.02|502.92|506.7|502.6|507.55|503.45|506.55|502.45|276
1631724600000|2021-09-15 16:50:00|506.6|502.5|507.35|503.25|507.35|503.25|506.35|502.25|361
1631724900000|2021-09-15 16:55:00|507.34|503.24|512.18|508.08|514.47|510.37|507.18|503.08|705
1631725200000|2021-09-15 17:00:00|512.26|508.16|509.8|505.7|512.26|508.16|509.25|505.15|624
1631725500000|2021-09-15 17:05:00|509.87|505.77|508.63|504.53|510.81|506.71|508.63|504.53|438
1631725800000|2021-09-15 17:10:00|508.77|504.67|508.97|504.87|509.32|505.22|508.31|504.21|438
1631726100000|2021-09-15 17:15:00|508.99|504.89|508.88|504.78|509.5|505.4|508.3|504.2|351
1631726400000|2021-09-15 17:20:00|508.89|504.79|508.98|504.88|509.55|505.45|508.68|504.58|272
1631726700000|2021-09-15 17:25:00|508.96|504.86|508.28|504.18|509.95|505.85|508.26|504.16|349
1631727000000|2021-09-15 17:30:00|508.23|504.13|511.87|507.77|512.31|508.21|508.23|504.13|388
1631727300000|2021-09-15 17:35:00|511.9|507.8|510.85|506.75|511.9|507.8|510.29|506.19|383
1631727600000|2021-09-15 17:40:00|510.91|506.81|510.03|505.93|510.91|506.81|509.94|505.84|417
1631727900000|2021-09-15 17:45:00|510.05|505.95|510.9|506.8|512.87|508.77|509.13|505.03|425
1631728200000|2021-09-15 17:50:00|510.96|506.86|509.33|505.23|510.96|506.86|508.55|504.45|530
1631728500000|2021-09-15 17:55:00|509.35|505.25|509.11|505.01|510.13|506.03|508.83|504.73|457
1631728800000|2021-09-15 18:00:00|509.09|504.99|508.92|504.82|510.53|506.43|508.75|504.65|571
1631729100000|2021-09-15 18:05:00|508.99|504.89|507.82|503.72|509.1|505|507.7|503.6|527
1631729400000|2021-09-15 18:10:00|507.84|503.74|509.28|505.18|509.45|505.35|507.75|503.65|357
1631729700000|2021-09-15 18:15:00|509.29|505.19|509.98|505.88|510.21|506.11|509.29|505.19|330
1631730000000|2021-09-15 18:20:00|509.94|505.84|510.66|506.56|512.45|508.35|509.9|505.8|491
1631730300000|2021-09-15 18:25:00|510.67|506.57|510.76|506.66|511.43|507.33|510.03|505.93|405
1631730600000|2021-09-15 18:30:00|510.73|506.63|509.94|505.84|511.15|507.05|509.92|505.82|436
1631730900000|2021-09-15 18:35:00|509.95|505.85|509.61|505.51|510.34|506.24|509.4|505.3|422
1631731200000|2021-09-15 18:40:00|509.62|505.52|510.01|505.91|510.3|506.2|509.35|505.25|324
1631731500000|2021-09-15 18:45:00|509.99|505.89|511.53|507.43|511.92|507.82|509.9|505.8|407
1631731800000|2021-09-15 18:50:00|511.56|507.46|512.16|508.06|512.54|508.44|511.35|507.25|443
1631732100000|2021-09-15 18:55:00|512.15|508.05|511.56|507.46|512.32|508.22|511.3|507.2|407
1631732400000|2021-09-15 19:00:00|511.55|507.45|513.55|509.45|513.59|509.49|511.26|507.16|447
1631732700000|2021-09-15 19:05:00|513.56|509.46|511.85|507.75|513.81|509.71|511.43|507.33|416
1631733000000|2021-09-15 19:10:00|511.87|507.77|512.55|508.45|512.67|508.57|510.96|506.86|381
1631733300000|2021-09-15 19:15:00|512.5|508.4|512.11|508.01|512.6|508.5|511.19|507.09|425
1631733600000|2021-09-15 19:20:00|512.1|508|512.1|508|512.47|508.37|511.54|507.44|426
1631733900000|2021-09-15 19:25:00|512.11|508.01|511.85|507.75|512.81|508.71|511.77|507.67|427
1631734200000|2021-09-15 19:30:00|511.84|507.74|513.73|509.63|513.73|509.63|511.66|507.56|362
1631734500000|2021-09-15 19:35:00|513.7|509.6|514.62|510.52|514.93|510.83|513.1|509|421
1631734800000|2021-09-15 19:40:00|514.65|510.55|513.04|508.94|514.68|510.58|512.77|508.67|439
1631735100000|2021-09-15 19:45:00|513.05|508.95|512.5|508.4|513.13|509.03|512.4|508.3|406
1631735400000|2021-09-15 19:50:00|512.49|508.39|512.3|508.2|512.54|508.44|512|507.9|394
1631735700000|2021-09-15 19:55:00|512.27|508.17|511.7|507.6|512.27|508.17|511.14|507.04|406
1631736000000|2021-09-15 20:00:00|511.71|507.61|513.79|509.69|514.21|510.11|511.43|507.33|443
1631736300000|2021-09-15 20:05:00|513.8|509.7|512.32|508.22|514.44|510.34|512.22|508.12|492
1631736600000|2021-09-15 20:10:00|512.36|508.26|511.3|507.2|512.41|508.31|511.2|507.1|436
1631736900000|2021-09-15 20:15:00|511.27|507.17|512.02|507.92|512.1|508|511.14|507.04|374
1631737200000|2021-09-15 20:20:00|512.11|508.01|511.18|507.08|512.29|508.19|511.08|506.98|451
1631737500000|2021-09-15 20:25:00|511.19|507.09|510.64|506.54|511.26|507.16|510.27|506.17|449
1631737800000|2021-09-15 20:30:00|510.65|506.55|509.45|505.35|510.86|506.76|508.92|504.82|406
1631738100000|2021-09-15 20:35:00|509.46|505.36|509.99|505.89|510.39|506.29|509.45|505.35|336
1631738400000|2021-09-15 20:40:00|509.96|505.86|510.2|506.1|510.5|506.4|509.88|505.78|240
1631738700000|2021-09-15 20:45:00|510.19|506.09|510.37|506.27|510.98|506.88|509.66|505.56|360
1631739000000|2021-09-15 20:50:00|510.3|506.2|509.03|504.93|510.47|506.37|508.99|504.89|357
1631739300000|2021-09-15 20:55:00|509.07|504.97|509.17|505.07|509.89|505.79|509.03|504.93|387
1631739600000|2021-09-15 21:00:00|509.18|505.08|510.92|506.82|511.11|507.01|509.17|505.07|399
1631739900000|2021-09-15 21:05:00|510.94|506.84|510.72|506.62|511|506.9|510.22|506.12|407
1631740200000|2021-09-15 21:10:00|510.71|506.61|510.53|506.43|510.8|506.7|510.32|506.22|350
1631740500000|2021-09-15 21:15:00|510.54|506.44|510.84|506.74|510.95|506.85|510.51|506.41|283
1631740800000|2021-09-15 21:20:00|510.82|506.72|511.18|507.08|511.42|507.32|510.55|506.45|259
1631741100000|2021-09-15 21:25:00|511.29|507.19|512.64|508.54|512.82|508.72|511.24|507.14|272
1631741400000|2021-09-15 21:30:00|512.69|508.59|513.1|509|513.1|509|512.56|508.46|226
1631741700000|2021-09-15 21:35:00|513.12|509.02|512.94|508.84|513.3|509.2|512.72|508.62|187
1631742000000|2021-09-15 21:40:00|512.85|508.75|511.51|507.41|512.98|508.88|511.39|507.29|234
1631742300000|2021-09-15 21:45:00|511.49|507.39|511.62|507.52|513.71|509.61|511.45|507.35|449
1631742600000|2021-09-15 21:50:00|511.64|507.54|510.7|506.6|511.83|507.73|509.39|505.29|471
1631742900000|2021-09-15 21:55:00|510.67|506.57|510.48|506.38|511.45|507.35|510.12|506.02|340
1631743200000|2021-09-15 22:00:00|510.49|506.39|510|505.9|510.79|506.69|508.5|504.4|423
1631743500000|2021-09-15 22:05:00|510.05|505.95|509.96|505.86|510.14|506.04|509.1|505|460
1631743800000|2021-09-15 22:10:00|510|505.9|510.14|506.04|510.51|506.41|509.57|505.47|364
1631744100000|2021-09-15 22:15:00|510.23|506.13|509.92|505.82|510.54|506.44|509.72|505.62|384
1631744400000|2021-09-15 22:20:00|509.9|505.8|510.08|505.98|510.56|506.46|509.52|505.42|322
1631744700000|2021-09-15 22:25:00|510.06|505.96|508.53|504.43|510.3|506.2|507.53|503.43|454
1631745000000|2021-09-15 22:30:00|508.56|504.46|509.19|505.09|509.4|505.3|508.48|504.38|452
1631745300000|2021-09-15 22:35:00|509.2|505.1|509.25|505.15|509.47|505.37|508.99|504.89|306
1631745600000|2021-09-15 22:40:00|509.27|505.17|509.45|505.35|509.71|505.61|509|504.9|367
1631745900000|2021-09-15 22:45:00|509.32|505.22|510.42|506.32|510.66|506.56|509.31|505.21|392
1631746200000|2021-09-15 22:50:00|510.48|506.38|511.9|507.8|512.05|507.95|510.36|506.26|373
1631746500000|2021-09-15 22:55:00|511.95|507.85|512.42|508.32|512.73|508.63|511.9|507.8|232
1631746800000|2021-09-15 23:00:00|512.41|508.31|512.35|508.25|512.6|508.5|512.16|508.06|227
1631747100000|2021-09-15 23:05:00|512.3|508.2|512.45|508.35|512.75|508.65|512.15|508.05|342
1631747400000|2021-09-15 23:10:00|512.46|508.36|514.13|510.03|514.35|510.25|512.3|508.2|416
1631747700000|2021-09-15 23:15:00|514.16|510.06|516.71|512.61|517.65|513.55|513.78|509.68|672
1631748000000|2021-09-15 23:20:00|516.72|512.62|514.02|509.92|517.23|513.13|513.1|509|602
1631748300000|2021-09-15 23:25:00|514.17|510.07|513.99|509.89|515.11|511.01|513.87|509.77|547
1631748600000|2021-09-15 23:30:00|513.95|509.85|513.87|509.77|514.47|510.37|513.55|509.45|321
1631748900000|2021-09-15 23:35:00|513.89|509.79|512.4|508.3|514.5|510.4|512.16|508.06|575
1631749200000|2021-09-15 23:40:00|512.45|508.35|509.95|505.85|512.49|508.39|509.81|505.71|288
1631749500000|2021-09-15 23:45:00|509.82|505.72|509.92|505.82|510.93|506.83|509.73|505.63|395
1631749800000|2021-09-15 23:50:00|509.9|505.8|510.89|506.79|511.15|507.05|509.8|505.7|312
1631750100000|2021-09-15 23:55:00|510.93|506.83|512.62|508.52|513|508.9|510.72|506.62|411
1631750400000|2021-09-16 00:00:00|512.61|508.51|514.8|510.7|515.19|511.09|512.39|508.29|391
1631750700000|2021-09-16 00:05:00|515.9|511.8|515.54|511.44|515.9|511.8|512.7|508.6|539
1631751000000|2021-09-16 00:10:00|515.55|511.45|515.23|511.13|515.64|511.54|514.42|510.32|418
1631751300000|2021-09-16 00:15:00|515.24|511.14|512.2|508.1|515.35|511.25|512.15|508.05|393
1631751600000|2021-09-16 00:20:00|512.15|508.05|511.45|507.35|512.2|508.1|510.08|505.98|454
1631751900000|2021-09-16 00:25:00|511.46|507.36|512.35|508.25|513.3|509.2|511.46|507.36|409
1631752200000|2021-09-16 00:30:00|512.4|508.3|509.64|505.54|512.43|508.33|509.61|505.51|427
1631752500000|2021-09-16 00:35:00|509.67|505.57|508.92|504.82|509.97|505.87|508.19|504.09|508
1631752800000|2021-09-16 00:40:00|508.9|504.8|507.61|503.51|508.9|504.8|507.48|503.38|458
1631753100000|2021-09-16 00:45:00|507.63|503.53|506.5|502.4|509.27|505.17|505.07|500.97|529
1631753400000|2021-09-16 00:50:00|506.51|502.41|505.39|501.29|507.13|503.03|505.06|500.96|559
1631753700000|2021-09-16 00:55:00|505.24|501.14|505.86|501.76|506.55|502.45|505.17|501.07|539
1631754000000|2021-09-16 01:00:00|505.83|501.73|507.84|503.74|507.86|503.76|505.24|501.14|603
1631754300000|2021-09-16 01:05:00|507.85|503.75|508.08|503.98|508.58|504.48|507.36|503.26|392
1631754600000|2021-09-16 01:10:00|508.1|504|509.31|505.21|509.44|505.34|508.1|504|349
1631754900000|2021-09-16 01:15:00|509.36|505.26|509.03|504.93|509.39|505.29|508.45|504.35|405
1631755200000|2021-09-16 01:20:00|509.04|504.94|508.91|504.81|509.18|505.08|508.01|503.91|374
1631755500000|2021-09-16 01:25:00|508.89|504.79|508.74|504.64|509.08|504.98|508.48|504.38|287
1631755800000|2021-09-16 01:30:00|508.73|504.63|507.22|503.12|508.85|504.75|507|502.9|285
1631756100000|2021-09-16 01:35:00|507.23|503.13|506.7|502.6|507.75|503.65|506.6|502.5|323
1631756400000|2021-09-16 01:40:00|506.45|502.35|506.07|501.97|507.61|503.51|506.02|501.92|322
1631756700000|2021-09-16 01:45:00|506.11|502.01|507.28|503.18|507.52|503.42|506.06|501.96|314
1631757000000|2021-09-16 01:50:00|507.26|503.16|507.54|503.44|507.56|503.46|506.9|502.8|354
1631757300000|2021-09-16 01:55:00|507.56|503.46|507.65|503.55|508.1|504|507.35|503.25|276
1631757600000|2021-09-16 02:00:00|507.55|503.45|505.77|501.67|507.6|503.5|505.6|501.5|362
1631757900000|2021-09-16 02:05:00|505.62|501.52|506.74|502.64|506.74|502.64|503.91|499.81|480
1631758200000|2021-09-16 02:10:00|506.77|502.67|506.96|502.86|507.43|503.33|506.12|502.02|421
1631758500000|2021-09-16 02:15:00|506.95|502.85|506.05|501.95|506.96|502.86|505.95|501.85|356
1631758800000|2021-09-16 02:20:00|506.04|501.94|506.05|501.95|506.8|502.7|505.88|501.78|309
1631759100000|2021-09-16 02:25:00|506.06|501.96|505.66|501.56|506.37|502.27|505.48|501.38|334
1631759400000|2021-09-16 02:30:00|505.52|501.42|501.84|497.74|505.83|501.73|501.36|497.26|420
1631759700000|2021-09-16 02:35:00|501.93|497.83|503.23|499.13|503.84|499.74|501.92|497.82|483
1631760000000|2021-09-16 02:40:00|503.45|499.35|501.65|497.55|503.53|499.43|501.25|497.15|523
1631760300000|2021-09-16 02:45:00|501.66|497.56|502.65|498.55|503.45|499.35|501.44|497.34|477
1631760600000|2021-09-16 02:50:00|502.4|498.3|503.75|499.65|504.09|499.99|502.38|498.28|337
1631760900000|2021-09-16 02:55:00|503.78|499.68|504.1|500|504.46|500.36|503.2|499.1|348
1631761200000|2021-09-16 03:00:00|504.13|500.03|504.51|500.41|504.65|500.55|503.6|499.5|448
1631761500000|2021-09-16 03:05:00|504.55|500.45|505.21|501.11|505.43|501.33|503.9|499.8|443
1631761800000|2021-09-16 03:10:00|505.2|501.1|503.46|499.36|505.21|501.11|503.15|499.05|441
1631762100000|2021-09-16 03:15:00|503.43|499.33|498.14|494.04|503.5|499.4|497.63|493.53|804
1631762400000|2021-09-16 03:20:00|498.15|494.05|495.33|491.23|499.71|495.61|495.3|491.2|812
1631762700000|2021-09-16 03:25:00|495.4|491.3|497.61|493.51|498.2|494.1|495.39|491.29|724
1631763000000|2021-09-16 03:30:00|497.56|493.46|498.98|494.88|499.97|495.87|497.56|493.46|602
1631763300000|2021-09-16 03:35:00|498.95|494.85|499.74|495.64|500.45|496.35|498.2|494.1|558
1631763600000|2021-09-16 03:40:00|499.75|495.65|499.75|495.65|500.91|496.81|499.24|495.14|462
1631763900000|2021-09-16 03:45:00|499.77|495.67|499.45|495.35|501.05|496.95|499.45|495.35|480
1631764200000|2021-09-16 03:50:00|499.4|495.3|499.95|495.85|500.25|496.15|499.09|494.99|442
1631764500000|2021-09-16 03:55:00|499.92|495.82|500.8|496.7|501.01|496.91|499.83|495.73|477
1631764800000|2021-09-16 04:00:00|500.83|496.73|501.61|497.51|501.8|497.7|500.51|496.41|492
1631765100000|2021-09-16 04:05:00|501.62|497.52|505.03|500.93|505.65|501.55|501.6|497.5|631
1631765400000|2021-09-16 04:10:00|505.02|500.92|505.13|501.03|505.63|501.53|503.88|499.78|617
1631765700000|2021-09-16 04:15:00|505.11|501.01|507.8|503.7|507.87|503.77|504.58|500.48|536
1631766000000|2021-09-16 04:20:00|507.85|503.75|509.53|505.43|509.78|505.68|507.21|503.11|648
1631766300000|2021-09-16 04:25:00|509.56|505.46|508.76|504.66|509.77|505.67|508.48|504.38|496
1631766600000|2021-09-16 04:30:00|508.93|504.83|508.75|504.65|509.19|505.09|507.67|503.57|644
1631766900000|2021-09-16 04:35:00|508.76|504.66|509.03|504.93|509.35|505.25|508.75|504.65|490
1631767200000|2021-09-16 04:40:00|509.05|504.95|509.08|504.98|509.42|505.32|508.82|504.72|342
1631767500000|2021-09-16 04:45:00|509.09|504.99|509.4|505.3|510.1|506|508.85|504.75|527
1631767800000|2021-09-16 04:50:00|509.32|505.22|509.12|505.02|509.85|505.75|509.12|505.02|493
1631768100000|2021-09-16 04:55:00|509.07|504.97|509.22|505.12|509.72|505.62|508.96|504.86|363
1631768400000|2021-09-16 05:00:00|509.21|505.11|508.95|504.85|509.54|505.44|508.8|504.7|326
1631768700000|2021-09-16 05:05:00|509|504.9|508.52|504.42|509.05|504.95|508.14|504.04|368
1631769000000|2021-09-16 05:10:00|508.53|504.43|508.97|504.87|509.8|505.7|508.49|504.39|364
1631769300000|2021-09-16 05:15:00|508.99|504.89|509.18|505.08|509.31|505.21|508.5|504.4|413
1631769600000|2021-09-16 05:20:00|509.29|505.19|510.95|506.85|512.05|507.95|509.25|505.15|420
1631769900000|2021-09-16 05:25:00|510.92|506.82|510.57|506.47|510.95|506.85|509.58|505.48|332
1631770200000|2021-09-16 05:30:00|510.59|506.49|510.26|506.16|510.6|506.5|510.03|505.93|337
1631770500000|2021-09-16 05:35:00|510.25|506.15|509.8|505.7|510.39|506.29|509.6|505.5|340
1631770800000|2021-09-16 05:40:00|509.81|505.71|510.54|506.44|510.95|506.85|509.7|505.6|341
1631771100000|2021-09-16 05:45:00|510.55|506.45|511.72|507.62|511.8|507.7|510.49|506.39|355
1631771400000|2021-09-16 05:50:00|511.8|507.7|511.5|507.4|511.95|507.85|511.1|507|376
1631771700000|2021-09-16 05:55:00|511.52|507.42|511.71|507.61|511.85|507.75|511.41|507.31|380
1631772000000|2021-09-16 06:00:00|511.72|507.62|511.59|507.49|511.8|507.7|511.39|507.29|301
1631772300000|2021-09-16 06:05:00|511.63|507.53|511.73|507.63|511.89|507.79|511.57|507.47|233
1631772600000|2021-09-16 06:10:00|511.7|507.6|511.67|507.57|511.89|507.79|511.47|507.37|369
1631772900000|2021-09-16 06:15:00|511.69|507.59|511.68|507.58|511.79|507.69|511.45|507.35|252
1631773200000|2021-09-16 06:20:00|511.64|507.54|511.7|507.6|511.91|507.81|511.55|507.45|347
1631773500000|2021-09-16 06:25:00|511.68|507.58|511.92|507.82|512.12|508.02|511.15|507.05|327
1631773800000|2021-09-16 06:30:00|511.9|507.8|513.63|509.53|514.2|510.1|511.9|507.8|452
1631774100000|2021-09-16 06:35:00|513.62|509.52|512.58|508.48|513.62|509.52|511.92|507.82|463
1631774400000|2021-09-16 06:40:00|512.53|508.43|513.64|509.54|513.8|509.7|512.3|508.2|356
1631774700000|2021-09-16 06:45:00|513.66|509.56|517.91|513.81|520.46|516.36|513.57|509.47|652
1631775000000|2021-09-16 06:50:00|517.92|513.82|519.46|515.36|519.5|515.4|516.25|512.15|595
1631775300000|2021-09-16 06:55:00|519.43|515.33|518.65|514.55|520.05|515.95|518.35|514.25|512
1631775600000|2021-09-16 07:00:00|518.6|514.5|518.43|514.33|518.6|514.5|517.1|513|455
1631775900000|2021-09-16 07:05:00|518.41|514.31|517.73|513.63|518.45|514.35|517.65|513.55|414
1631776200000|2021-09-16 07:10:00|517.69|513.59|517.48|513.38|517.95|513.85|516.83|512.73|588
1631776500000|2021-09-16 07:15:00|517.49|513.39|517.03|512.93|517.53|513.43|516.64|512.54|438
1631776800000|2021-09-16 07:20:00|516.97|512.87|516.35|512.25|517.14|513.04|516.3|512.2|355
1631777100000|2021-09-16 07:25:00|516.32|512.22|516.75|512.65|516.78|512.68|515.7|511.6|353
1631777400000|2021-09-16 07:30:00|516.76|512.66|516.48|512.38|516.78|512.68|515.84|511.74|356
1631777700000|2021-09-16 07:35:00|516.51|512.41|517.93|513.83|518.25|514.15|516.4|512.3|253
1631778000000|2021-09-16 07:40:00|517.92|513.82|517.58|513.48|518.15|514.05|517.41|513.31|280
1631778300000|2021-09-16 07:45:00|517.56|513.46|516.76|512.66|517.56|513.46|516.6|512.5|302
1631778600000|2021-09-16 07:50:00|516.71|512.61|516.16|512.06|517.64|513.54|516.16|512.06|283
1631778900000|2021-09-16 07:55:00|516.34|512.24|515.83|511.73|516.34|512.24|514.87|510.77|425
1631779200000|2021-09-16 08:00:00|515.82|511.72|513.8|509.7|516.36|512.26|513.6|509.5|399
1631779500000|2021-09-16 08:05:00|513.81|509.71|514.62|510.52|515.45|511.35|513.65|509.55|533
1631779800000|2021-09-16 08:10:00|514.66|510.56|514.43|510.33|515.14|511.04|513.75|509.65|376
1631780100000|2021-09-16 08:15:00|514.39|510.29|511.31|507.21|514.65|510.55|509.59|505.49|597
1631780400000|2021-09-16 08:20:00|511.24|507.14|508.62|504.52|511.95|507.85|507.7|503.6|513
1631780700000|2021-09-16 08:25:00|508.63|504.53|508.53|504.43|510.05|505.95|508.06|503.96|551
1631781000000|2021-09-16 08:30:00|508.46|504.36|509.8|505.7|510.73|506.63|508.29|504.19|561
1631781300000|2021-09-16 08:35:00|509.87|505.77|510.59|506.49|510.59|506.49|509.6|505.5|446
1631781600000|2021-09-16 08:40:00|510.53|506.43|510.65|506.55|510.82|506.72|509.92|505.82|479
1631781900000|2021-09-16 08:45:00|510.73|506.63|511.38|507.28|511.6|507.5|510.05|505.95|476
1631782200000|2021-09-16 08:50:00|511.43|507.33|511.96|507.86|513.54|509.44|511.3|507.2|425
1631782500000|2021-09-16 08:55:00|512.01|507.91|511.48|507.38|512.16|508.06|510.37|506.27|460
1631782800000|2021-09-16 09:00:00|511.51|507.41|511.02|506.92|511.55|507.45|510.68|506.58|428
1631783100000|2021-09-16 09:05:00|510.91|506.81|511.84|507.74|511.84|507.74|510.7|506.6|316
1631783400000|2021-09-16 09:10:00|511.86|507.76|512.56|508.46|512.99|508.89|511.43|507.33|482
1631783700000|2021-09-16 09:15:00|512.71|508.61|512.15|508.05|513.03|508.93|511.74|507.64|369
1631784000000|2021-09-16 09:20:00|512|507.9|511.87|507.77|512.2|508.1|510.09|505.99|424
1631784300000|2021-09-16 09:25:00|511.86|507.76|513.8|509.7|514.06|509.96|511.85|507.75|443
1631784600000|2021-09-16 09:30:00|513.75|509.65|514.3|510.2|514.43|510.33|513.19|509.09|415
1631784900000|2021-09-16 09:35:00|514.44|510.34|513.23|509.13|514.44|510.34|512.69|508.59|407
1631785200000|2021-09-16 09:40:00|513.22|509.12|512.3|508.2|513.31|509.21|511.06|506.96|415
1631785500000|2021-09-16 09:45:00|512.35|508.25|511.53|507.43|512.57|508.47|510.7|506.6|322
1631785800000|2021-09-16 09:50:00|511.55|507.45|509.97|505.87|512.05|507.95|509.04|504.94|477
1631786100000|2021-09-16 09:55:00|509.95|505.85|510.04|505.94|510.76|506.66|509.58|505.48|438
1631786400000|2021-09-16 10:00:00|509.9|505.8|510.96|506.86|511.16|507.06|509.4|505.3|426
1631786700000|2021-09-16 10:05:00|510.97|506.87|510.38|506.28|511.02|506.92|509.72|505.62|342
1631787000000|2021-09-16 10:10:00|510.37|506.27|509.78|505.68|510.38|506.28|509.33|505.23|354
1631787300000|2021-09-16 10:15:00|509.85|505.75|508.95|504.85|509.85|505.75|508.39|504.29|316
1631787600000|2021-09-16 10:20:00|508.9|504.8|509.41|505.31|510.16|506.06|508.3|504.2|391
1631787900000|2021-09-16 10:25:00|509.31|505.21|506.16|502.06|509.41|505.31|505.35|501.25|593
1631788200000|2021-09-16 10:30:00|506.13|502.03|504.79|500.69|506.38|502.28|504.35|500.25|457
1631788500000|2021-09-16 10:35:00|504.84|500.74|506.75|502.65|507.41|503.31|504.83|500.73|386
1631788800000|2021-09-16 10:40:00|506.74|502.64|507.34|503.24|507.61|503.51|506.51|502.41|331
1631789100000|2021-09-16 10:45:00|507.32|503.22|508.59|504.49|508.62|504.52|507.3|503.2|302
1631789400000|2021-09-16 10:50:00|508.6|504.5|509.55|505.45|510.04|505.94|508.51|504.41|284
1631789700000|2021-09-16 10:55:00|509.56|505.46|507.58|503.48|509.56|505.46|507.47|503.37|308
1631790000000|2021-09-16 11:00:00|507.55|503.45|508.66|504.56|509.1|505|507.11|503.01|387
1631790300000|2021-09-16 11:05:00|508.62|504.52|508.7|504.6|509.05|504.95|507.92|503.82|234
1631790600000|2021-09-16 11:10:00|508.75|504.65|509.56|505.46|509.59|505.49|508.51|504.41|229
1631790900000|2021-09-16 11:15:00|509.5|505.4|510.1|506|510.61|506.51|509.28|505.18|223
1631791200000|2021-09-16 11:20:00|510.08|505.98|510.29|506.19|510.35|506.25|509.18|505.08|236
1631791500000|2021-09-16 11:25:00|510.3|506.2|510.48|506.38|510.74|506.64|509.99|505.89|241
1631791800000|2021-09-16 11:30:00|510.49|506.39|509.26|505.16|510.56|506.46|509.26|505.16|296
1631792100000|2021-09-16 11:35:00|509.25|505.15|509.02|504.92|509.6|505.5|508.9|504.8|328
1631792400000|2021-09-16 11:40:00|509|504.9|508.87|504.77|509.1|505|508.54|504.44|202
1631792700000|2021-09-16 11:45:00|508.86|504.76|507.47|503.37|508.93|504.83|507.1|503|275
1631793000000|2021-09-16 11:50:00|507.5|503.4|507.58|503.48|507.98|503.88|507.32|503.22|208
1631793300000|2021-09-16 11:55:00|507.59|503.49|507.2|503.1|507.62|503.52|507.16|503.06|249
1631793600000|2021-09-16 12:00:00|507.19|503.09|506.75|502.65|507.21|503.11|506.55|502.45|320
1631793900000|2021-09-16 12:05:00|506.77|502.67|508.46|504.36|510.08|505.98|506.6|502.5|532
1631794200000|2021-09-16 12:10:00|508.51|504.41|506.35|502.25|508.63|504.53|504.6|500.5|543
1631794500000|2021-09-16 12:15:00|506.38|502.28|507.89|503.79|508.01|503.91|505.85|501.75|374
1631794800000|2021-09-16 12:20:00|507.87|503.77|509.8|505.7|510|505.9|507.65|503.55|416
1631795100000|2021-09-16 12:25:00|509.65|505.55|508.32|504.22|509.8|505.7|507.9|503.8|498
1631795400000|2021-09-16 12:30:00|508.36|504.26|512.03|507.93|512.15|508.05|508.08|503.98|531
1631795700000|2021-09-16 12:35:00|512.07|507.97|512.46|508.36|513.28|509.18|511.57|507.47|650
1631796000000|2021-09-16 12:40:00|512.45|508.35|513.15|509.05|513.22|509.12|511.43|507.33|507
1631796300000|2021-09-16 12:45:00|513.16|509.06|512.85|508.75|513.7|509.6|512.84|508.74|286
1631796600000|2021-09-16 12:50:00|512.81|508.71|512|507.9|512.81|508.71|511.66|507.56|412
1631796900000|2021-09-16 12:55:00|512.03|507.93|510.58|506.48|512.03|507.93|510.37|506.27|450
1631797200000|2021-09-16 13:00:00|510.49|506.39|509.75|505.65|510.9|506.8|509.45|505.35|318
1631797500000|2021-09-16 13:05:00|509.8|505.7|512.13|508.03|512.63|508.53|509.8|505.7|404
1631797800000|2021-09-16 13:10:00|512.07|507.97|510.95|506.85|512.9|508.8|510.72|506.62|457
1631798100000|2021-09-16 13:15:00|510.89|506.79|511.08|506.98|511.37|507.27|509.85|505.75|455
1631798400000|2021-09-16 13:20:00|511.1|507|511.35|507.25|512.41|508.31|510.98|506.88|463
1631798700000|2021-09-16 13:25:00|511.32|507.22|511.85|507.75|512.3|508.2|511.32|507.22|383
1631799000000|2021-09-16 13:30:00|511.82|507.72|510.35|506.25|512.05|507.95|509.75|505.65|465
1631799300000|2021-09-16 13:35:00|510.41|506.31|510|505.9|511.2|507.1|509.95|505.85|442
1631799600000|2021-09-16 13:40:00|509.95|505.85|506.2|502.1|510.05|505.95|505.35|501.25|637
1631799900000|2021-09-16 13:45:00|506.05|501.95|501.67|497.57|507.2|503.1|500.66|496.56|817
1631800200000|2021-09-16 13:50:00|501.62|497.52|499.93|495.83|502.55|498.45|499.3|495.2|731
1631800500000|2021-09-16 13:55:00|499.87|495.77|500.68|496.58|501.75|497.65|499.58|495.48|680
1631800800000|2021-09-16 14:00:00|500.66|496.56|503.63|499.53|504.27|500.17|499.67|495.57|750
1631801100000|2021-09-16 14:05:00|503.62|499.52|502.9|498.8|505.4|501.3|502.4|498.3|499
1631801400000|2021-09-16 14:10:00|502.93|498.83|499.65|495.55|503.14|499.04|499.15|495.05|623
1631801700000|2021-09-16 14:15:00|499.61|495.51|498.65|494.55|501.16|497.06|496.31|492.21|704
1631802000000|2021-09-16 14:20:00|498.67|494.57|500.38|496.28|501.88|497.78|498.58|494.48|605
1631802300000|2021-09-16 14:25:00|500.37|496.27|503|498.9|503.15|499.05|500.15|496.05|524
1631802600000|2021-09-16 14:30:00|502.95|498.85|504.39|500.29|504.71|500.61|502.47|498.37|524
1631802900000|2021-09-16 14:35:00|504.38|500.28|503.43|499.33|504.38|500.28|502.25|498.15|533
1631803200000|2021-09-16 14:40:00|503.5|499.4|504.9|500.8|505.6|501.5|503.22|499.12|458
1631803500000|2021-09-16 14:45:00|504.94|500.84|504.53|500.43|505.3|501.2|503.99|499.89|525
1631803800000|2021-09-16 14:50:00|504.56|500.46|503.97|499.87|504.71|500.61|503.81|499.71|479
1631804100000|2021-09-16 14:55:00|503.96|499.86|503.72|499.62|504.32|500.22|503.26|499.16|511
1631804400000|2021-09-16 15:00:00|503.71|499.61|500.22|496.12|503.72|499.62|500.19|496.09|534
1631804700000|2021-09-16 15:05:00|500.21|496.11|504.64|500.54|504.8|500.7|500.21|496.11|535
1631805000000|2021-09-16 15:10:00|504.7|500.6|505.49|501.39|507.4|503.3|504.45|500.35|399
1631805300000|2021-09-16 15:15:00|505.45|501.35|506.3|502.2|506.45|502.35|505.02|500.92|494
1631805600000|2021-09-16 15:20:00|506.33|502.23|508.01|503.91|508.36|504.26|506.3|502.2|539
1631805900000|2021-09-16 15:25:00|508.04|503.94|512.4|508.3|512.71|508.61|508.03|503.93|721
1631806200000|2021-09-16 15:30:00|512.35|508.25|511.25|507.15|513.89|509.79|511.23|507.13|630
1631806500000|2021-09-16 15:35:00|511.26|507.16|509.03|504.93|511.26|507.16|508.64|504.54|544
1631806800000|2021-09-16 15:40:00|508.98|504.88|509.93|505.83|509.93|505.83|508.71|504.61|488
1631807100000|2021-09-16 15:45:00|509.88|505.78|510.68|506.58|510.96|506.86|509.27|505.17|518
1631807400000|2021-09-16 15:50:00|510.74|506.64|511.22|507.12|511.22|507.12|510|505.9|478
1631807700000|2021-09-16 15:55:00|511.21|507.11|511.9|507.8|512.06|507.96|510.4|506.3|474
1631808000000|2021-09-16 16:00:00|511.88|507.78|512.7|508.6|513.99|509.89|511.68|507.58|563
1631808300000|2021-09-16 16:05:00|512.67|508.57|511.97|507.87|513.3|509.2|511.97|507.87|458
1631808600000|2021-09-16 16:10:00|512.1|508|510.9|506.8|512.6|508.5|510.54|506.44|425
1631808900000|2021-09-16 16:15:00|510.88|506.78|510.83|506.73|511.03|506.93|509.71|505.61|426
1631809200000|2021-09-16 16:20:00|510.79|506.69|511.3|507.2|511.86|507.76|510.77|506.67|393
1631809500000|2021-09-16 16:25:00|511.21|507.11|510.15|506.05|511.95|507.85|510.15|506.05|334
1631809800000|2021-09-16 16:30:00|510.23|506.13|511.19|507.09|511.43|507.33|509.9|505.8|191
1631810100000|2021-09-16 16:35:00|511.21|507.11|510.18|506.08|511.8|507.7|509.35|505.25|399
1631810400000|2021-09-16 16:40:00|510.21|506.11|509.86|505.76|511|506.9|509.56|505.46|418
1631810700000|2021-09-16 16:45:00|509.9|505.8|507.68|503.58|511.09|506.99|507.5|503.4|444
1631811000000|2021-09-16 16:50:00|507.69|503.59|508.37|504.27|508.92|504.82|507.6|503.5|443
1631811300000|2021-09-16 16:55:00|508.32|504.22|508.94|504.84|509.89|505.79|508.32|504.22|432
1631811600000|2021-09-16 17:00:00|508.95|504.85|509.58|505.48|509.59|505.49|508.35|504.25|517
1631811900000|2021-09-16 17:05:00|509.61|505.51|511.2|507.1|511.2|507.1|509.04|504.94|397
1631812200000|2021-09-16 17:10:00|511.29|507.19|510.12|506.02|511.38|507.28|509.38|505.28|343
1631812500000|2021-09-16 17:15:00|510.11|506.01|509.61|505.51|510.29|506.19|509.39|505.29|356
1631812800000|2021-09-16 17:20:00|509.62|505.52|508.77|504.67|509.87|505.77|508.71|504.61|373
1631813100000|2021-09-16 17:25:00|508.74|504.64|508.65|504.55|509.95|505.85|508.43|504.33|441
1631813400000|2021-09-16 17:30:00|508.66|504.56|507.24|503.14|509.63|505.53|507.24|503.14|519
1631813700000|2021-09-16 17:35:00|507.15|503.05|506.15|502.05|507.19|503.09|504.48|500.38|652
1631814000000|2021-09-16 17:40:00|506.12|502.02|504.71|500.61|506.57|502.47|504.37|500.27|578
1631814300000|2021-09-16 17:45:00|504.75|500.65|504.76|500.66|506.6|502.5|504.34|500.24|537
1631814600000|2021-09-16 17:50:00|504.88|500.78|505.19|501.09|506.07|501.97|504.55|500.45|589
1631814900000|2021-09-16 17:55:00|505.22|501.12|503.32|499.22|505.95|501.85|502.45|498.35|700
1631815200000|2021-09-16 18:00:00|503.28|499.18|505.41|501.31|505.55|501.45|502.66|498.56|648
1631815500000|2021-09-16 18:05:00|505.4|501.3|504.02|499.92|505.43|501.33|503.91|499.81|409
1631815800000|2021-09-16 18:10:00|504.08|499.98|503.63|499.53|504.52|500.42|503.14|499.04|435
1631816100000|2021-09-16 18:15:00|503.65|499.55|502.32|498.22|503.66|499.56|502.11|498.01|475
1631816400000|2021-09-16 18:20:00|502.31|498.21|505.18|501.08|505.69|501.59|501.71|497.61|648
1631816700000|2021-09-16 18:25:00|505.16|501.06|502.85|498.75|505.16|501.06|502.67|498.57|386
1631817000000|2021-09-16 18:30:00|502.82|498.72|504.11|500.01|504.59|500.49|502.43|498.33|400
1631817300000|2021-09-16 18:35:00|504.12|500.02|504.17|500.07|504.76|500.66|503.7|499.6|370
1631817600000|2021-09-16 18:40:00|504.18|500.08|505.55|501.45|506.4|502.3|503.82|499.72|433
1631817900000|2021-09-16 18:45:00|505.5|501.4|503.98|499.88|505.55|501.45|503.31|499.21|411
1631818200000|2021-09-16 18:50:00|503.91|499.81|504.04|499.94|504.17|500.07|503.15|499.05|358
1631818500000|2021-09-16 18:55:00|503.99|499.89|505.51|501.41|505.67|501.57|503.83|499.73|385
1631818800000|2021-09-16 19:00:00|505.53|501.43|504.33|500.23|505.81|501.71|503.85|499.75|561
1631819100000|2021-09-16 19:05:00|504.29|500.19|503.98|499.88|504.64|500.54|503.46|499.36|454
1631819400000|2021-09-16 19:10:00|503.97|499.87|504.5|500.4|504.91|500.81|503.6|499.5|430
1631819700000|2021-09-16 19:15:00|504.51|500.41|504.52|500.42|504.94|500.84|504.14|500.04|405
1631820000000|2021-09-16 19:20:00|504.51|500.41|504|499.9|504.85|500.75|503.8|499.7|391
1631820300000|2021-09-16 19:25:00|504.01|499.91|504.6|500.5|504.76|500.66|504|499.9|327
1631820600000|2021-09-16 19:30:00|504.59|500.49|504.85|500.75|505.7|501.6|504.39|500.29|455
1631820900000|2021-09-16 19:35:00|504.86|500.76|505.67|501.57|505.67|501.57|504.35|500.25|386
1631821200000|2021-09-16 19:40:00|505.65|501.55|506.13|502.03|506.38|502.28|505.5|501.4|353
1631821500000|2021-09-16 19:45:00|506.11|502.01|506.9|502.8|506.9|502.8|505.81|501.71|380
1631821800000|2021-09-16 19:50:00|506.89|502.79|506.3|502.2|507.95|503.85|506.3|502.2|399
1631822100000|2021-09-16 19:55:00|506.31|502.21|504.02|499.92|506.35|502.25|503.9|499.8|555
1631822400000|2021-09-16 20:00:00|504.07|499.97|505.35|501.25|506.16|502.06|503.73|499.63|437
1631822700000|2021-09-16 20:05:00|505.38|501.28|504.16|500.06|505.38|501.28|503.95|499.85|468
1631823000000|2021-09-16 20:10:00|504.19|500.09|503.91|499.81|504.48|500.38|503.55|499.45|360
1631823300000|2021-09-16 20:15:00|503.9|499.8|502.95|498.85|503.9|499.8|502.4|498.3|459
1631823600000|2021-09-16 20:20:00|502.92|498.82|501.22|497.12|502.92|498.82|501.12|497.02|371
1631823900000|2021-09-16 20:25:00|501.21|497.11|498.91|494.81|501.21|497.11|497.6|493.5|652
1631824200000|2021-09-16 20:30:00|498.93|494.83|498.55|494.45|500.48|496.38|497.85|493.75|592
1631824500000|2021-09-16 20:35:00|498.53|494.43|497.52|493.42|498.66|494.56|497.14|493.04|535
1631824800000|2021-09-16 20:40:00|497.53|493.43|497.37|493.27|498.12|494.02|496.78|492.68|487
1631825100000|2021-09-16 20:45:00|497.36|493.26|494.76|490.66|497.57|493.47|494.53|490.43|751
1631825400000|2021-09-16 20:50:00|494.78|490.68|492.56|488.46|495.03|490.93|489.89|485.79|841
1631825700000|2021-09-16 20:55:00|492.59|488.49|492.38|488.28|494.28|490.18|490.95|486.85|638
1631826000000|2021-09-16 21:00:00|492.37|488.27|495.57|491.47|496.22|492.12|491.31|487.21|708
1631826300000|2021-09-16 21:05:00|495.51|491.41|494.15|490.05|496.05|491.95|494.15|490.05|413
1631826600000|2021-09-16 21:10:00|494.14|490.04|493.38|489.28|495.19|491.09|493.3|489.2|457
1631826900000|2021-09-16 21:15:00|493.39|489.29|495.64|491.54|495.99|491.89|493.15|489.05|350
1631827200000|2021-09-16 21:20:00|495.55|491.45|496.6|492.5|496.86|492.76|495.31|491.21|296
1631827500000|2021-09-16 21:25:00|496.63|492.53|496.79|492.69|496.95|492.85|496.4|492.3|244
1631827800000|2021-09-16 21:30:00|496.8|492.7|497.69|493.59|497.7|493.6|496.8|492.7|161
1631828100000|2021-09-16 21:35:00|497.7|493.6|498.34|494.24|498.35|494.25|497.7|493.6|122
1631828400000|2021-09-16 21:40:00|498.3|494.2|498.62|494.52|498.77|494.67|497.6|493.5|217
1631828700000|2021-09-16 21:45:00|498.6|494.5|499.54|495.44|499.54|495.44|496.83|492.73|344
1631829000000|2021-09-16 21:50:00|499.55|495.45|501.08|496.98|501.64|497.54|499.51|495.41|351
1631829300000|2021-09-16 21:55:00|501.13|497.03|502.45|498.35|502.59|498.49|501.12|497.02|334
1631829600000|2021-09-16 22:00:00|502.46|498.36|501.76|497.66|502.6|498.5|501.45|497.35|257
1631829900000|2021-09-16 22:05:00|501.9|497.8|501.2|497.1|502|497.9|500.75|496.65|277
1631830200000|2021-09-16 22:10:00|501.25|497.15|501.7|497.6|501.95|497.85|501.23|497.13|248
1631830500000|2021-09-16 22:15:00|501.6|497.5|501.6|497.5|502|497.9|500.7|496.6|260
1631830800000|2021-09-16 22:20:00|501.62|497.52|500.7|496.6|501.75|497.65|500.65|496.55|239
1631831100000|2021-09-16 22:25:00|500.65|496.55|500.55|496.45|501.5|497.4|500.55|496.45|269
1631831400000|2021-09-16 22:30:00|500.5|496.4|502.72|498.62|502.91|498.81|500.5|496.4|325
1631831700000|2021-09-16 22:35:00|502.71|498.61|502.78|498.68|503.2|499.1|502.43|498.33|337
1631832000000|2021-09-16 22:40:00|502.75|498.65|501.65|497.55|503.08|498.98|501.57|497.47|328
1631832300000|2021-09-16 22:45:00|501.7|497.6|501.71|497.61|501.82|497.72|500.68|496.58|378
1631832600000|2021-09-16 22:50:00|501.72|497.62|502.24|498.14|502.61|498.51|501.71|497.61|296
1631832900000|2021-09-16 22:55:00|502.26|498.16|502.84|498.74|503.41|499.31|502.1|498|303
1631833200000|2021-09-16 23:00:00|502.94|498.84|501.48|497.38|503|498.9|501.3|497.2|406
1631833500000|2021-09-16 23:05:00|501.46|497.36|504.2|500.1|505.05|500.95|501.46|497.36|536
1631833800000|2021-09-16 23:10:00|504.18|500.08|503.69|499.59|504.51|500.41|503.22|499.12|441
1631834100000|2021-09-16 23:15:00|503.68|499.58|504.49|500.39|504.68|500.58|503.4|499.3|395
1631834400000|2021-09-16 23:20:00|504.5|500.4|503.91|499.81|504.59|500.49|503.51|499.41|358
1631834700000|2021-09-16 23:25:00|503.95|499.85|503.76|499.66|504.17|500.07|503.42|499.32|293
1631835000000|2021-09-16 23:30:00|503.72|499.62|503.1|499|503.9|499.8|502.9|498.8|366
1631835300000|2021-09-16 23:35:00|503.15|499.05|502.98|498.88|503.2|499.1|502.32|498.22|243
1631835600000|2021-09-16 23:40:00|502.95|498.85|503.04|498.94|504.37|500.27|502.92|498.82|431
1631835900000|2021-09-16 23:45:00|503.05|498.95|503.38|499.28|503.85|499.75|502.98|498.88|305
1631836200000|2021-09-16 23:50:00|503.37|499.27|504.1|500|504.33|500.23|503.35|499.25|313
1631836500000|2021-09-16 23:55:00|504.2|500.1|503.83|499.73|504.3|500.2|503.57|499.47|323
1631836800000|2021-09-17 00:00:00|503.85|499.75|502.69|498.59|504.55|500.45|501.99|497.89|444
1631837100000|2021-09-17 00:05:00|502.66|498.56|502.63|498.53|502.93|498.83|500.98|496.88|447
1631837400000|2021-09-17 00:10:00|502.61|498.51|504.3|500.2|504.54|500.44|502.61|498.51|311
1631837700000|2021-09-17 00:15:00|504.39|500.29|503.92|499.82|504.98|500.88|503.92|499.82|411
1631838000000|2021-09-17 00:20:00|503.9|499.8|502.9|498.8|503.93|499.83|502.47|498.37|316
1631838300000|2021-09-17 00:25:00|502.95|498.85|501.85|497.75|502.97|498.87|501.8|497.7|260
1631838600000|2021-09-17 00:30:00|501.87|497.77|502.16|498.06|503.04|498.94|501.1|497|417
1631838900000|2021-09-17 00:35:00|502.15|498.05|501.85|497.75|503.15|499.05|501.85|497.75|315
1631839200000|2021-09-17 00:40:00|501.95|497.85|500.87|496.77|502.09|497.99|500.42|496.32|361
1631839500000|2021-09-17 00:45:00|500.84|496.74|500.74|496.64|502.05|497.95|500.73|496.63|345
1631839800000|2021-09-17 00:50:00|500.75|496.65|498.83|494.73|501.43|497.33|498.72|494.62|365
1631840100000|2021-09-17 00:55:00|498.84|494.74|497.65|493.55|498.93|494.83|497.55|493.45|395
1631840400000|2021-09-17 01:00:00|497.6|493.5|497.98|493.88|498.3|494.2|497.17|493.07|456
1631840700000|2021-09-17 01:05:00|498.07|493.97|497.75|493.65|498.52|494.42|497.53|493.43|495
1631841000000|2021-09-17 01:10:00|497.72|493.62|499.22|495.12|499.86|495.76|497.04|492.94|463
1631841300000|2021-09-17 01:15:00|499.2|495.1|501.34|497.24|501.41|497.31|498.6|494.5|472
1631841600000|2021-09-17 01:20:00|501.4|497.3|503.69|499.59|504.1|500|501.25|497.15|549
1631841900000|2021-09-17 01:25:00|503.65|499.55|504.15|500.05|504.59|500.49|503.5|499.4|425
1631842200000|2021-09-17 01:30:00|504.1|500|506.82|502.72|506.82|502.72|504.02|499.92|435
1631842500000|2021-09-17 01:35:00|506.71|502.61|507.03|502.93|507.45|503.35|506.5|502.4|420
1631842800000|2021-09-17 01:40:00|507.05|502.95|506.65|502.55|507.05|502.95|505.6|501.5|330
1631843100000|2021-09-17 01:45:00|506.66|502.56|505.05|500.95|506.71|502.61|504.88|500.78|334
1631843400000|2021-09-17 01:50:00|505.02|500.92|506|501.9|506.45|502.35|504.97|500.87|310
1631843700000|2021-09-17 01:55:00|505.9|501.8|507.77|503.67|508.48|504.38|505.9|501.8|385
1631844000000|2021-09-17 02:00:00|507.82|503.72|506.4|502.3|508.24|504.14|506.4|502.3|315
1631844300000|2021-09-17 02:05:00|506.45|502.35|505.51|501.41|506.8|502.7|504.95|500.85|303
1631844600000|2021-09-17 02:10:00|505.5|501.4|505.75|501.65|505.85|501.75|504.93|500.83|267
1631844900000|2021-09-17 02:15:00|505.62|501.52|505.43|501.33|506.06|501.96|505.19|501.09|309
1631845200000|2021-09-17 02:20:00|505.46|501.36|504.25|500.15|505.58|501.48|504.18|500.08|369
1631845500000|2021-09-17 02:25:00|504.3|500.2|503.28|499.18|504.7|500.6|503.28|499.18|300
1631845800000|2021-09-17 02:30:00|503.32|499.22|503.09|498.99|503.7|499.6|502.96|498.86|234
1631846100000|2021-09-17 02:35:00|502.99|498.89|502.89|498.79|503.29|499.19|502.36|498.26|312
1631846400000|2021-09-17 02:40:00|502.83|498.73|502.25|498.15|503.08|498.98|502.04|497.94|395
1631846700000|2021-09-17 02:45:00|502.45|498.35|503.06|498.96|503.3|499.2|501.76|497.66|317
1631847000000|2021-09-17 02:50:00|502.85|498.75|501.58|497.48|503.06|498.96|501.55|497.45|241
1631847300000|2021-09-17 02:55:00|501.63|497.53|501.77|497.67|501.86|497.76|500.94|496.84|313
1631847600000|2021-09-17 03:00:00|501.79|497.69|502.75|498.65|502.77|498.67|500.94|496.84|387
1631847900000|2021-09-17 03:05:00|502.82|498.72|501.21|497.11|502.95|498.85|501.08|496.98|289
1631848200000|2021-09-17 03:10:00|501.2|497.1|501.23|497.13|501.26|497.16|500.04|495.94|356
1631848500000|2021-09-17 03:15:00|501.19|497.09|504.67|500.57|504.67|500.57|500.95|496.85|430
1631848800000|2021-09-17 03:20:00|504.64|500.54|505.47|501.37|506.05|501.95|504.62|500.52|394
1631849100000|2021-09-17 03:25:00|505.45|501.35|506.22|502.12|506.25|502.15|505.45|501.35|304
1631849400000|2021-09-17 03:30:00|506.2|502.1|505.11|501.01|506.47|502.37|504.9|500.8|345
1631849700000|2021-09-17 03:35:00|505.08|500.98|506.25|502.15|506.66|502.56|504.91|500.81|354
1631850000000|2021-09-17 03:40:00|506.26|502.16|505.79|501.69|506.45|502.35|505.45|501.35|376
1631850300000|2021-09-17 03:45:00|505.74|501.64|504.85|500.75|505.95|501.85|504.25|500.15|377
1631850600000|2021-09-17 03:50:00|504.8|500.7|504.96|500.86|505.27|501.17|504.55|500.45|313
1631850900000|2021-09-17 03:55:00|504.95|500.85|507.61|503.51|507.61|503.51|504.5|500.4|371
1631851200000|2021-09-17 04:00:00|507.62|503.52|508.37|504.27|510.46|506.36|507.34|503.24|625
1631851500000|2021-09-17 04:05:00|508.33|504.23|506.25|502.15|508.33|504.23|505.85|501.75|430
1631851800000|2021-09-17 04:10:00|506.23|502.13|506.62|502.52|506.82|502.72|505.22|501.12|404
1631852100000|2021-09-17 04:15:00|506.6|502.5|504.42|500.32|506.66|502.56|504.12|500.02|384
1631852400000|2021-09-17 04:20:00|504.17|500.07|504.23|500.13|504.5|500.4|502.7|498.6|434
1631852700000|2021-09-17 04:25:00|504.3|500.2|505.89|501.79|505.96|501.86|503.85|499.75|378
1631853000000|2021-09-17 04:30:00|505.9|501.8|506.96|502.86|507.44|503.34|505.86|501.76|401
1631853300000|2021-09-17 04:35:00|506.9|502.8|507.96|503.86|508.24|504.14|506.87|502.77|386
1631853600000|2021-09-17 04:40:00|508.04|503.94|507.3|503.2|508.23|504.13|506.95|502.85|250
1631853900000|2021-09-17 04:45:00|507.33|503.23|506.8|502.7|507.53|503.43|506.15|502.05|364
1631854200000|2021-09-17 04:50:00|506.45|502.35|507.08|502.98|507.17|503.07|505.43|501.33|259
1631854500000|2021-09-17 04:55:00|507.05|502.95|508.63|504.53|509.13|505.03|506.61|502.51|424
1631854800000|2021-09-17 05:00:00|508.58|504.48|509.8|505.7|510.4|506.3|508.47|504.37|442
1631855100000|2021-09-17 05:05:00|509.87|505.77|510.16|506.06|510.31|506.21|509.75|505.65|302
1631855400000|2021-09-17 05:10:00|510.21|506.11|507.96|503.86|510.21|506.11|507.96|503.86|381
1631855700000|2021-09-17 05:15:00|507.99|503.89|508.42|504.32|508.9|504.8|507.83|503.73|445
1631856000000|2021-09-17 05:20:00|508.43|504.33|506.84|502.74|508.72|504.62|506.76|502.66|370
1631856300000|2021-09-17 05:25:00|506.77|502.67|507.11|503.01|507.42|503.32|505.65|501.55|303
1631856600000|2021-09-17 05:30:00|507.16|503.06|507.93|503.83|508.18|504.08|507.05|502.95|392
1631856900000|2021-09-17 05:35:00|508.02|503.92|508.34|504.24|508.77|504.67|507.75|503.65|326
1631857200000|2021-09-17 05:40:00|508.35|504.25|508.67|504.57|508.82|504.72|507.62|503.52|340
1631857500000|2021-09-17 05:45:00|508.71|504.61|509.77|505.67|509.95|505.85|508.3|504.2|395
1631857800000|2021-09-17 05:50:00|509.78|505.68|511.24|507.14|511.6|507.5|508.89|504.79|545
1631858100000|2021-09-17 05:55:00|511.19|507.09|510.85|506.75|511.36|507.26|510.2|506.1|422
1631858400000|2021-09-17 06:00:00|510.84|506.74|510.86|506.76|511.72|507.62|510.83|506.73|474
1631858700000|2021-09-17 06:05:00|510.89|506.79|509.06|504.96|511.2|507.1|509.05|504.95|464
1631859000000|2021-09-17 06:10:00|509.02|504.92|509.18|505.08|509.65|505.55|508.67|504.57|419
1631859300000|2021-09-17 06:15:00|509.15|505.05|507.29|503.19|509.2|505.1|507.03|502.93|392
1631859600000|2021-09-17 06:20:00|507.31|503.21|508.19|504.09|508.6|504.5|507.29|503.19|400
1631859900000|2021-09-17 06:25:00|508.26|504.16|508.08|503.98|508.33|504.23|507.05|502.95|455
1631860200000|2021-09-17 06:30:00|508.1|504|508.9|504.8|510.77|506.67|508.06|503.96|491
1631860500000|2021-09-17 06:35:00|508.7|504.6|507.6|503.5|509.25|505.15|507|502.9|428
1631860800000|2021-09-17 06:40:00|507.59|503.49|508.12|504.02|508.15|504.05|506.97|502.87|276
1631861100000|2021-09-17 06:45:00|508.11|504.01|508|503.9|509.09|504.99|507.84|503.74|414
1631861400000|2021-09-17 06:50:00|508.05|503.95|510.53|506.43|510.56|506.46|508|503.9|346
1631861700000|2021-09-17 06:55:00|510.5|506.4|513.3|509.2|514.38|510.28|510.15|506.05|685
1631862000000|2021-09-17 07:00:00|513.35|509.25|516.68|512.58|517|512.9|513.15|509.05|627
1631862300000|2021-09-17 07:05:00|516.62|512.52|520.05|515.95|520.17|516.07|515.31|511.21|613
1631862600000|2021-09-17 07:10:00|520.12|516.02|524.67|520.57|525.2|521.1|520.12|516.02|784
1631862900000|2021-09-17 07:15:00|524.64|520.54|520.42|516.32|525.95|521.85|520.2|516.1|755
1631863200000|2021-09-17 07:20:00|520.37|516.27|519.4|515.3|521.7|517.6|519.4|515.3|594
1631863500000|2021-09-17 07:25:00|519.35|515.25|518.88|514.78|519.74|515.64|518.18|514.08|619
1631863800000|2021-09-17 07:30:00|518.89|514.79|520.12|516.02|523.2|519.1|518.89|514.79|699
1631864100000|2021-09-17 07:35:00|520.01|515.91|520.5|516.4|520.75|516.65|518.7|514.6|643
1631864400000|2021-09-17 07:40:00|520.52|516.42|530.85|526.75|530.85|526.75|520.2|516.1|780
1631864700000|2021-09-17 07:45:00|530.8|526.7|526.19|522.09|532.24|528.14|525.85|521.75|831
1631865000000|2021-09-17 07:50:00|526.2|522.1|525.8|521.7|529.23|525.13|525.3|521.2|828
1631865300000|2021-09-17 07:55:00|525.85|521.75|523.99|519.89|526.51|522.41|521.71|517.61|833
1631865600000|2021-09-17 08:00:00|524.02|519.92|522.72|518.62|524.32|520.22|520.49|516.39|738
1631865900000|2021-09-17 08:05:00|522.7|518.6|527.87|523.77|527.89|523.79|522.49|518.39|762
1631866200000|2021-09-17 08:10:00|527.83|523.73|534.86|530.76|534.95|530.85|525.65|521.55|839
1631866500000|2021-09-17 08:15:00|535.05|530.95|531.42|527.32|535.05|530.95|531.3|527.2|764
1631866800000|2021-09-17 08:20:00|531.54|527.44|530.45|526.35|532.01|527.91|529.55|525.45|665
1631867100000|2021-09-17 08:25:00|530.51|526.41|529.55|525.45|530.77|526.67|529.23|525.13|555
1631867400000|2021-09-17 08:30:00|529.59|525.49|528.79|524.69|530.41|526.31|528.7|524.6|583
1631867700000|2021-09-17 08:35:00|528.76|524.66|529.85|525.75|530.01|525.91|527.8|523.7|461
1631868000000|2021-09-17 08:40:00|529.87|525.77|526.21|522.11|530.86|526.76|525.75|521.65|630
1631868300000|2021-09-17 08:45:00|526.29|522.19|529.64|525.54|530.7|526.6|526.24|522.14|627
1631868600000|2021-09-17 08:50:00|529.45|525.35|527.98|523.88|529.91|525.81|527.72|523.62|518
1631868900000|2021-09-17 08:55:00|528.06|523.96|529.67|525.57|531.58|527.48|527.9|523.8|574
1631869200000|2021-09-17 09:00:00|529.73|525.63|527.76|523.66|531.66|527.56|527.35|523.25|637
1631869500000|2021-09-17 09:05:00|527.74|523.64|527.06|522.96|528.15|524.05|526.71|522.61|488
1631869800000|2021-09-17 09:10:00|527.01|522.91|525.15|521.05|527.97|523.87|524.48|520.38|572
1631870100000|2021-09-17 09:15:00|525.2|521.1|526.26|522.16|527.07|522.97|524.6|520.5|631
1631870400000|2021-09-17 09:20:00|526.25|522.15|528.34|524.24|528.34|524.24|526.16|522.06|506
1631870700000|2021-09-17 09:25:00|528.42|524.32|526.95|522.85|529.3|525.2|525.09|520.99|630
1631871000000|2021-09-17 09:30:00|526.96|522.86|525.09|520.99|529.12|525.02|524.98|520.88|586
1631871300000|2021-09-17 09:35:00|525.1|521|523.93|519.83|525.52|521.42|522.7|518.6|696
1631871600000|2021-09-17 09:40:00|523.9|519.8|520.95|516.85|524.61|520.51|519.91|515.81|726
1631871900000|2021-09-17 09:45:00|520.97|516.87|524.6|520.5|525.07|520.97|520.9|516.8|732
1631872200000|2021-09-17 09:50:00|524.55|520.45|522.59|518.49|524.77|520.67|522.43|518.33|634
1631872500000|2021-09-17 09:55:00|522.6|518.5|524.56|520.46|526.4|522.3|522.21|518.11|667
1631872800000|2021-09-17 10:00:00|524.52|520.42|524.3|520.2|525.2|521.1|522.14|518.04|734
1631873100000|2021-09-17 10:05:00|524.32|520.22|537.1|533|537.13|533.03|523.88|519.78|866
1631873400000|2021-09-17 10:10:00|536.98|532.88|530.4|526.3|537.14|533.04|530.34|526.24|853
1631873700000|2021-09-17 10:15:00|530.39|526.29|531.26|527.16|533.87|529.77|530.39|526.29|802
1631874000000|2021-09-17 10:20:00|531.29|527.19|523.7|519.6|531.29|527.19|519.1|515|994
1631874300000|2021-09-17 10:25:00|523.83|519.73|521.82|517.72|524.6|520.5|519.15|515.05|885
1631874600000|2021-09-17 10:30:00|521.86|517.76|518.99|514.89|523.58|519.48|518.99|514.89|809
1631874900000|2021-09-17 10:35:00|518.8|514.7|514.26|510.16|519.81|515.71|511.68|507.58|930
1631875200000|2021-09-17 10:40:00|514.37|510.27|517.69|513.59|517.73|513.63|509.7|505.6|872
1631875500000|2021-09-17 10:45:00|517.7|513.6|514.61|510.51|519.47|515.37|511.5|507.4|882
1631875800000|2021-09-17 10:50:00|514.64|510.54|519.85|515.75|519.9|515.8|512.78|508.68|845
1631876100000|2021-09-17 10:55:00|519.65|515.55|518.48|514.38|520.88|516.78|517.58|513.48|809
1631876400000|2021-09-17 11:00:00|518.5|514.4|519.05|514.95|519.14|515.04|515.7|511.6|822
1631876700000|2021-09-17 11:05:00|518.97|514.87|520.34|516.24|520.56|516.46|516.71|512.61|793
1631877000000|2021-09-17 11:10:00|520|515.9|519.06|514.96|520.74|516.64|518.98|514.88|660
1631877300000|2021-09-17 11:15:00|518.98|514.88|519.78|515.68|520.86|516.76|518.81|514.71|634
1631877600000|2021-09-17 11:20:00|519.79|515.69|521.89|517.79|521.9|517.8|519.67|515.57|606
1631877900000|2021-09-17 11:25:00|521.91|517.81|520.84|516.74|523.49|519.39|520.47|516.37|718
1631878200000|2021-09-17 11:30:00|520.83|516.73|516.54|512.44|521.2|517.1|516.53|512.43|644
1631878500000|2021-09-17 11:35:00|516.5|512.4|515.04|510.94|517.31|513.21|514.6|510.5|747
1631878800000|2021-09-17 11:40:00|515.03|510.93|513.99|509.89|515.96|511.86|511.14|507.04|724
1631879100000|2021-09-17 11:45:00|513.97|509.87|510.5|506.4|514.15|510.05|507.35|503.25|881
1631879400000|2021-09-17 11:50:00|510.44|506.34|510.39|506.29|512.52|508.42|509.44|505.34|748
1631879700000|2021-09-17 11:55:00|510.43|506.33|511.2|507.1|512.17|508.07|509.57|505.47|690
1631880000000|2021-09-17 12:00:00|511.17|507.07|508.98|504.88|511.17|507.07|508.3|504.2|805
1631880300000|2021-09-17 12:05:00|508.9|504.8|505.95|501.85|508.9|504.8|502.9|498.8|851
1631880600000|2021-09-17 12:10:00|506|501.9|509.07|504.97|509.29|505.19|505.3|501.2|619
1631880900000|2021-09-17 12:15:00|509.06|504.96|511.88|507.78|512.68|508.58|507.75|503.65|674
1631881200000|2021-09-17 12:20:00|511.94|507.84|512.29|508.19|512.56|508.46|510.9|506.8|598
1631881500000|2021-09-17 12:25:00|512.3|508.2|514.1|510|514.43|510.33|511.39|507.29|582
1631881800000|2021-09-17 12:30:00|514.05|509.95|515.4|511.3|515.8|511.7|512.7|508.6|527
1631882100000|2021-09-17 12:35:00|515.44|511.34|513.28|509.18|515.44|511.34|512.12|508.02|554
1631882400000|2021-09-17 12:40:00|513.27|509.17|514.77|510.67|516|511.9|510.7|506.6|642
1631882700000|2021-09-17 12:45:00|514.74|510.64|513.25|509.15|515.44|511.34|512.5|508.4|468
1631883000000|2021-09-17 12:50:00|513.24|509.14|513.52|509.42|515.89|511.79|511.66|507.56|546
1631883300000|2021-09-17 12:55:00|513.55|509.45|518.34|514.24|518.54|514.44|513.35|509.25|673
1631883600000|2021-09-17 13:00:00|518.38|514.28|516.67|512.57|518.41|514.31|514.68|510.58|619
1631883900000|2021-09-17 13:05:00|516.6|512.5|515.92|511.82|516.62|512.52|513.41|509.31|581
1631884200000|2021-09-17 13:10:00|515.95|511.85|517.12|513.02|517.12|513.02|514.34|510.24|604
1631884500000|2021-09-17 13:15:00|517.11|513.01|512|507.9|517.73|513.63|512|507.9|530
1631884800000|2021-09-17 13:20:00|511.98|507.88|515.2|511.1|515.52|511.42|511.4|507.3|677
1631885100000|2021-09-17 13:25:00|515.35|511.25|513.1|509|516.6|512.5|512.4|508.3|634
1631885400000|2021-09-17 13:30:00|513.07|508.97|516.2|512.1|517.27|513.17|512.37|508.27|786
1631885700000|2021-09-17 13:35:00|516.23|512.13|516.62|512.52|518.08|513.98|514.76|510.66|722
1631886000000|2021-09-17 13:40:00|516.66|512.56|520.01|515.91|520.01|515.91|515.59|511.49|534
1631886300000|2021-09-17 13:45:00|519.99|515.89|522.92|518.82|523.07|518.97|518.74|514.64|741
1631886600000|2021-09-17 13:50:00|522.91|518.81|522.9|518.8|524.55|520.45|521|516.9|694
1631886900000|2021-09-17 13:55:00|522.85|518.75|520.56|516.46|522.85|518.75|519.3|515.2|661
1631887200000|2021-09-17 14:00:00|520.55|516.45|524.33|520.23|524.89|520.79|519.45|515.35|709
1631887500000|2021-09-17 14:05:00|524.32|520.22|523.62|519.52|524.67|520.57|522.63|518.53|624
1631887800000|2021-09-17 14:10:00|523.61|519.51|531.85|527.75|532.68|528.58|523.52|519.42|847
1631888100000|2021-09-17 14:15:00|531.86|527.76|545.13|541.03|545.55|541.45|530.5|526.4|972
1631888400000|2021-09-17 14:20:00|545.16|541.06|547.65|543.55|548.97|544.87|542.68|538.58|959
1631888700000|2021-09-17 14:25:00|547.7|543.6|542.77|538.67|548.49|544.39|541.11|537.01|883
1631889000000|2021-09-17 14:30:00|542.8|538.7|543.17|539.07|548.62|544.52|542.36|538.26|911
1631889300000|2021-09-17 14:35:00|543.3|539.2|543.32|539.22|543.8|539.7|538.24|534.14|873
1631889600000|2021-09-17 14:40:00|542.85|538.75|540.44|536.34|542.92|538.82|538.7|534.6|799
1631889900000|2021-09-17 14:45:00|540.46|536.36|543.4|539.3|544.58|540.48|540.2|536.1|841
1631890200000|2021-09-17 14:50:00|543.39|539.29|548.63|544.53|550.21|546.11|540.45|536.35|872
1631890500000|2021-09-17 14:55:00|548.7|544.6|549.54|545.44|552.17|548.07|546.7|542.6|943
1631890800000|2021-09-17 15:00:00|549.5|545.4|544.69|540.59|551.65|547.55|542.85|538.75|894
1631891100000|2021-09-17 15:05:00|544.73|540.63|546.5|542.4|548.62|544.52|543.96|539.86|846
1631891400000|2021-09-17 15:10:00|546.45|542.35|546.82|542.72|549.93|545.83|546.23|542.13|750
1631891700000|2021-09-17 15:15:00|546.94|542.84|545.42|541.32|549.3|545.2|545.26|541.16|778
1631892000000|2021-09-17 15:20:00|545.47|541.37|546|541.9|547.6|543.5|543.9|539.8|747
1631892300000|2021-09-17 15:25:00|545.99|541.89|545.7|541.6|547.65|543.55|544.05|539.95|771
1631892600000|2021-09-17 15:30:00|545.69|541.59|545.37|541.27|546.68|542.58|544.53|540.43|724
1631892900000|2021-09-17 15:35:00|545.34|541.24|543.3|539.2|545.37|541.27|540.15|536.05|751
1631893200000|2021-09-17 15:40:00|543.31|539.21|545.42|541.32|545.77|541.67|543.24|539.14|576
1631893500000|2021-09-17 15:45:00|545.4|541.3|542.73|538.63|545.94|541.84|542.69|538.59|535
1631893800000|2021-09-17 15:50:00|542.72|538.62|544.24|540.14|545.65|541.55|542.6|538.5|558
1631894100000|2021-09-17 15:55:00|544.47|540.37|547.23|543.13|549.45|545.35|544.47|540.37|754
1631894400000|2021-09-17 16:00:00|546.98|542.88|545.09|540.99|547.98|543.88|543.3|539.2|806
1631894700000|2021-09-17 16:05:00|545.08|540.98|548.24|544.14|549.83|545.73|543.45|539.35|786
1631895000000|2021-09-17 16:10:00|548.28|544.18|551.1|547|553.7|549.6|547.8|543.7|862
1631895300000|2021-09-17 16:15:00|551.14|547.04|548.38|544.28|551.6|547.5|546.16|542.06|777
1631895600000|2021-09-17 16:20:00|548.35|544.25|544.27|540.17|548.35|544.25|544.27|540.17|783
1631895900000|2021-09-17 16:25:00|544.28|540.18|543.09|538.99|544.28|540.18|542.37|538.27|667
1631896200000|2021-09-17 16:30:00|543.08|538.98|541.99|537.89|546.18|542.08|541.22|537.12|729
1631896500000|2021-09-17 16:35:00|542|537.9|542.62|538.52|543.39|539.29|540.26|536.16|633
1631896800000|2021-09-17 16:40:00|542.61|538.51|543.24|539.14|544.39|540.29|542.6|538.5|590
1631897100000|2021-09-17 16:45:00|543.15|539.05|543.9|539.8|545.25|541.15|543.11|539.01|514
1631897400000|2021-09-17 16:50:00|543.95|539.85|543.15|539.05|545.15|541.05|543.12|539.02|532
1631897700000|2021-09-17 16:55:00|543.16|539.06|544.18|540.08|544.79|540.69|542.1|538|544
1631898000000|2021-09-17 17:00:00|544.21|540.11|543.77|539.67|545.85|541.75|543.6|539.5|482
1631898300000|2021-09-17 17:05:00|543.8|539.7|544.68|540.58|545.47|541.37|542.92|538.82|503
1631898600000|2021-09-17 17:10:00|544.74|540.64|542.85|538.75|545.25|541.15|542.85|538.75|542
1631898900000|2021-09-17 17:15:00|542.9|538.8|541.72|537.62|543.4|539.3|541.39|537.29|641
1631899200000|2021-09-17 17:20:00|541.71|537.61|538.83|534.73|541.95|537.85|538.43|534.33|578
1631899500000|2021-09-17 17:25:00|538.9|534.8|540.06|535.96|541.65|537.55|538.8|534.7|656
1631899800000|2021-09-17 17:30:00|540.07|535.97|541.4|537.3|541.95|537.85|540.04|535.94|543
1631900100000|2021-09-17 17:35:00|541.38|537.28|540.55|536.45|542.44|538.34|540.55|536.45|471
1631900400000|2021-09-17 17:40:00|540.53|536.43|539.78|535.68|541.83|537.73|539.7|535.6|568
1631900700000|2021-09-17 17:45:00|539.75|535.65|536.66|532.56|540.16|536.06|536.65|532.55|622
1631901000000|2021-09-17 17:50:00|536.68|532.58|535.08|530.98|538.17|534.07|533.75|529.65|758
1631901300000|2021-09-17 17:55:00|535|530.9|532.49|528.39|535.4|531.3|531.85|527.75|788
1631901600000|2021-09-17 18:00:00|532.48|528.38|533.05|528.95|535.41|531.31|532.03|527.93|704
1631901900000|2021-09-17 18:05:00|533.06|528.96|532.75|528.65|533.18|529.08|530.32|526.22|652
1631902200000|2021-09-17 18:10:00|532.74|528.64|528.75|524.65|532.99|528.89|528.1|524|559
1631902500000|2021-09-17 18:15:00|528.82|524.72|534.36|530.26|535.07|530.97|528.31|524.21|877
1631902800000|2021-09-17 18:20:00|534.27|530.17|531.15|527.05|534.27|530.17|530.03|525.93|787
1631903100000|2021-09-17 18:25:00|531.1|527|532.44|528.34|533.94|529.84|530.27|526.17|545
1631903400000|2021-09-17 18:30:00|532.5|528.4|533.72|529.62|534.2|530.1|530.94|526.84|611
1631903700000|2021-09-17 18:35:00|533.7|529.6|533.64|529.54|534.05|529.95|531.75|527.65|508
1631904000000|2021-09-17 18:40:00|533.67|529.57|531.63|527.53|533.85|529.75|530.6|526.5|491
1631904300000|2021-09-17 18:45:00|531.7|527.6|534.67|530.57|534.69|530.59|531.02|526.92|556
1631904600000|2021-09-17 18:50:00|534.66|530.56|535.18|531.08|535.18|531.08|533.5|529.4|560
1631904900000|2021-09-17 18:55:00|535.16|531.06|536.14|532.04|536.44|532.34|534.6|530.5|455
1631905200000|2021-09-17 19:00:00|536.09|531.99|535.72|531.62|537.55|533.45|534.71|530.61|688
1631905500000|2021-09-17 19:05:00|535.71|531.61|534.48|530.38|535.73|531.63|533.46|529.36|687
1631905800000|2021-09-17 19:10:00|534.54|530.44|534.71|530.61|535.05|530.95|533.9|529.8|434
1631906100000|2021-09-17 19:15:00|534.68|530.58|534.5|530.4|536.2|532.1|534|529.9|517
1631906400000|2021-09-17 19:20:00|534.49|530.39|535.35|531.25|535.55|531.45|534.13|530.03|398
1631906700000|2021-09-17 19:25:00|535.38|531.28|537.34|533.24|537.38|533.28|534.83|530.73|474
1631907000000|2021-09-17 19:30:00|537.33|533.23|538.2|534.1|538.3|534.2|536.1|532|502
1631907300000|2021-09-17 19:35:00|538.22|534.12|539.6|535.5|540.93|536.83|538.2|534.1|546
1631907600000|2021-09-17 19:40:00|539.48|535.38|538.04|533.94|539.72|535.62|537.32|533.22|425
1631907900000|2021-09-17 19:45:00|538.05|533.95|539.83|535.73|540.35|536.25|537.63|533.53|542
1631908200000|2021-09-17 19:50:00|539.84|535.74|538.3|534.2|540.01|535.91|538.08|533.98|433
1631908500000|2021-09-17 19:55:00|538.32|534.22|540.13|536.03|540.46|536.36|538.19|534.09|549
1631908800000|2021-09-17 20:00:00|540.12|536.02|537.41|533.31|540.62|536.52|535.99|531.89|643
1631909100000|2021-09-17 20:05:00|537.36|533.26|537.95|533.85|537.95|533.85|536.9|532.8|394
1631909400000|2021-09-17 20:10:00|537.96|533.86|536.44|532.34|538.26|534.16|536.01|531.91|361
1631909700000|2021-09-17 20:15:00|536.59|532.49|535.3|531.2|537.1|533|534.12|530.02|438
1631910000000|2021-09-17 20:20:00|535.31|531.21|536.21|532.11|536.97|532.87|535.3|531.2|351
1631910300000|2021-09-17 20:25:00|536.2|532.1|533.02|528.92|536.25|532.15|532.41|528.31|450
1631910600000|2021-09-17 20:30:00|533.01|528.91|533.78|529.68|534.4|530.3|531.17|527.07|561
1631910900000|2021-09-17 20:35:00|533.71|529.61|533.06|528.96|533.93|529.83|532.55|528.45|464
1631911200000|2021-09-17 20:40:00|533.07|528.97|533.38|529.28|533.46|529.36|532.33|528.23|362
1631911500000|2021-09-17 20:45:00|533.37|529.27|531.6|527.5|533.37|529.27|531.38|527.28|398
1631911800000|2021-09-17 20:50:00|531.57|527.47|531.21|527.11|531.8|527.7|531.08|526.98|376
1631912100000|2021-09-17 20:55:00|531.22|527.12|526.71|522.61|531.92|527.82|526.26|522.16|461
1631948400000|2021-09-18 07:00:00|528.4|524.3|529.69|525.59|529.85|525.75|528.4|524.3|302
1631948700000|2021-09-18 07:05:00|529.7|525.6|530.72|526.62|530.83|526.73|529.69|525.59|379
1631949000000|2021-09-18 07:10:00|530.75|526.65|529.98|525.88|530.94|526.84|529.92|525.82|297
1631949300000|2021-09-18 07:15:00|529.97|525.87|529.96|525.86|530.28|526.18|529.74|525.64|440
1631949600000|2021-09-18 07:20:00|529.95|525.85|530.58|526.48|530.85|526.75|529.88|525.78|382
1631949900000|2021-09-18 07:25:00|530.59|526.49|530.18|526.08|531.17|527.07|529.92|525.82|341
1631950200000|2021-09-18 07:30:00|530.16|526.06|532.06|527.96|533.07|528.97|530.16|526.06|384
1631950500000|2021-09-18 07:35:00|532.09|527.99|531.33|527.23|532.12|528.02|530.85|526.75|315
1631950800000|2021-09-18 07:40:00|531.34|527.24|530.79|526.69|532.06|527.96|530.77|526.67|357
1631951100000|2021-09-18 07:45:00|530.81|526.71|531.66|527.56|531.85|527.75|530.34|526.24|438
1631951400000|2021-09-18 07:50:00|531.67|527.57|530.81|526.71|532.32|528.22|530.8|526.7|348
1631951700000|2021-09-18 07:55:00|530.82|526.72|531.18|527.08|531.69|527.59|530.74|526.64|382
1631952000000|2021-09-18 08:00:00|531.17|527.07|532.83|528.73|532.97|528.87|531.17|527.07|483
1631952300000|2021-09-18 08:05:00|532.82|528.72|533.11|529.01|533.45|529.35|532.69|528.59|404
1631952600000|2021-09-18 08:10:00|533.12|529.02|534.56|530.46|534.99|530.89|532.91|528.81|457
1631952900000|2021-09-18 08:15:00|534.58|530.48|532.74|528.64|535.77|531.67|532.72|528.62|569
1631953200000|2021-09-18 08:20:00|532.8|528.7|534.76|530.66|534.79|530.69|532.8|528.7|447
1631953500000|2021-09-18 08:25:00|534.77|530.67|533.45|529.35|534.85|530.75|533.27|529.17|357
1631953800000|2021-09-18 08:30:00|533.47|529.37|533.45|529.35|533.78|529.68|532.84|528.74|328
1631954100000|2021-09-18 08:35:00|533.44|529.34|533.34|529.24|534.24|530.14|533.34|529.24|348
1631954400000|2021-09-18 08:40:00|533.35|529.25|532.72|528.62|534.09|529.99|532.71|528.61|441
1631954700000|2021-09-18 08:45:00|532.71|528.61|533.27|529.17|533.3|529.2|532.61|528.51|375
1631955000000|2021-09-18 08:50:00|533.3|529.2|534.23|530.13|535.02|530.92|533.27|529.17|454
1631955300000|2021-09-18 08:55:00|534.22|530.12|533.7|529.6|534.9|530.8|533.68|529.58|389
1631955600000|2021-09-18 09:00:00|533.73|529.63|532.1|528|534.41|530.31|532.1|528|463
1631955900000|2021-09-18 09:05:00|532.11|528.01|531.66|527.56|532.19|528.09|531.28|527.18|406
1631956200000|2021-09-18 09:10:00|531.62|527.52|530.92|526.82|531.63|527.53|530.56|526.46|323
1631956500000|2021-09-18 09:15:00|530.9|526.8|532.48|528.38|532.63|528.53|530.88|526.78|353
1631956800000|2021-09-18 09:20:00|532.45|528.35|529.6|525.5|532.6|528.5|529.59|525.49|549
1631957100000|2021-09-18 09:25:00|529.53|525.43|528.62|524.52|529.62|525.52|528.62|524.52|346
1631957400000|2021-09-18 09:30:00|528.65|524.55|529.33|525.23|529.35|525.25|528.61|524.51|269
1631957700000|2021-09-18 09:35:00|529.35|525.25|527.44|523.34|530.06|525.96|527.44|523.34|469
1631958000000|2021-09-18 09:40:00|527.43|523.33|526.49|522.39|527.44|523.34|525.25|521.15|502
1631958300000|2021-09-18 09:45:00|526.5|522.4|527.37|523.27|528.02|523.92|526.47|522.37|372
1631958600000|2021-09-18 09:50:00|527.35|523.25|529.39|525.29|529.81|525.71|527.28|523.18|383
1631958900000|2021-09-18 09:55:00|529.37|525.27|528.9|524.8|529.96|525.86|528.41|524.31|350
1631959200000|2021-09-18 10:00:00|528.93|524.83|528.52|524.42|529.46|525.36|528.4|524.3|291
1631959500000|2021-09-18 10:05:00|528.53|524.43|527.96|523.86|529.34|525.24|527.63|523.53|393
1631959800000|2021-09-18 10:10:00|527.95|523.85|528.45|524.35|528.66|524.56|527.77|523.67|258
1631960100000|2021-09-18 10:15:00|528.44|524.34|530.21|526.11|530.22|526.12|528.29|524.19|353
1631960400000|2021-09-18 10:20:00|530.2|526.1|531.47|527.37|531.51|527.41|530.19|526.09|326
1631960700000|2021-09-18 10:25:00|531.44|527.34|530.55|526.45|531.51|527.41|530.35|526.25|314
1631961000000|2021-09-18 10:30:00|530.56|526.46|530.93|526.83|531.15|527.05|530.45|526.35|252
1631961300000|2021-09-18 10:35:00|530.94|526.84|530.89|526.79|531.69|527.59|530.88|526.78|390
1631961600000|2021-09-18 10:40:00|530.88|526.78|529.91|525.81|531.08|526.98|529.88|525.78|308
1631961900000|2021-09-18 10:45:00|529.88|525.78|529.25|525.15|530.14|526.04|529.08|524.98|287
1631962200000|2021-09-18 10:50:00|529.24|525.14|527.49|523.39|529.7|525.6|527.25|523.15|376
1631962500000|2021-09-18 10:55:00|527.51|523.41|526.8|522.7|527.76|523.66|526.66|522.56|352
1631962800000|2021-09-18 11:00:00|526.79|522.69|527.74|523.64|527.84|523.74|526.79|522.69|443
1631963100000|2021-09-18 11:05:00|527.72|523.62|527.7|523.6|528.24|524.14|527.63|523.53|414
1631963400000|2021-09-18 11:10:00|527.71|523.61|526.69|522.59|527.9|523.8|526.68|522.58|367
1631963700000|2021-09-18 11:15:00|526.71|522.61|527.58|523.48|527.74|523.64|526.67|522.57|365
1631964000000|2021-09-18 11:20:00|527.57|523.47|528.27|524.17|528.39|524.29|527.54|523.44|341
1631964300000|2021-09-18 11:25:00|528.29|524.19|528.33|524.23|528.54|524.44|528.26|524.16|225
1631964600000|2021-09-18 11:30:00|528.31|524.21|528.71|524.61|528.79|524.69|527.83|523.73|307
1631964900000|2021-09-18 11:35:00|528.68|524.58|529.1|525|529.69|525.59|528.68|524.58|196
1631965200000|2021-09-18 11:40:00|529.11|525.01|528.86|524.76|529.43|525.33|528.86|524.76|271
1631965500000|2021-09-18 11:45:00|528.85|524.75|528.69|524.59|528.98|524.88|528.54|524.44|317
1631965800000|2021-09-18 11:50:00|528.7|524.6|525.44|521.34|528.74|524.64|525.44|521.34|459
1631966100000|2021-09-18 11:55:00|525.32|521.22|522.91|518.81|525.34|521.24|521.1|517|684
1631966400000|2021-09-18 12:00:00|522.9|518.8|523.45|519.35|525.33|521.23|521.77|517.67|685
1631966700000|2021-09-18 12:05:00|523.46|519.36|526.47|522.37|526.97|522.87|523.44|519.34|579
1631967000000|2021-09-18 12:10:00|526.48|522.38|527.12|523.02|527.94|523.84|526.47|522.37|547
1631967300000|2021-09-18 12:15:00|527.13|523.03|528.15|524.05|528.17|524.07|526.1|522|415
1631967600000|2021-09-18 12:20:00|528.19|524.09|529.17|525.07|529.21|525.11|528.13|524.03|335
1631967900000|2021-09-18 12:25:00|529.16|525.06|526.86|522.76|529.24|525.14|526.86|522.76|290
1631968200000|2021-09-18 12:30:00|526.88|522.78|527.69|523.59|528.37|524.27|526.7|522.6|516
1631968500000|2021-09-18 12:35:00|527.7|523.6|523.65|519.55|527.7|523.6|523.58|519.48|615
1631968800000|2021-09-18 12:40:00|523.66|519.56|525.46|521.36|525.49|521.39|523.64|519.54|521
1631969100000|2021-09-18 12:45:00|525.47|521.37|524.17|520.07|526.2|522.1|523.84|519.74|410
1631969400000|2021-09-18 12:50:00|524.15|520.05|523.54|519.44|525.24|521.14|523.54|519.44|335
1631969700000|2021-09-18 12:55:00|523.55|519.45|524.22|520.12|526.14|522.04|523.49|519.39|536
1631970000000|2021-09-18 13:00:00|524.2|520.1|524.73|520.63|525.2|521.1|524.05|519.95|427
1631970300000|2021-09-18 13:05:00|524.74|520.64|525.4|521.3|525.64|521.54|524.39|520.29|371
1631970600000|2021-09-18 13:10:00|525.38|521.28|524.48|520.38|525.38|521.28|523.48|519.38|419
1631970900000|2021-09-18 13:15:00|524.49|520.39|525.98|521.88|525.98|521.88|524.25|520.15|349
1631971200000|2021-09-18 13:20:00|525.96|521.86|524.89|520.79|526.02|521.92|524.81|520.71|422
1631971500000|2021-09-18 13:25:00|524.86|520.76|525.65|521.55|525.74|521.64|524.64|520.54|344
1631971800000|2021-09-18 13:30:00|525.62|521.52|525.12|521.02|525.62|521.52|524.61|520.51|243
1631972100000|2021-09-18 13:35:00|525.11|521.01|524.34|520.24|525.11|521.01|524.25|520.15|284
1631972400000|2021-09-18 13:40:00|524.35|520.25|524.62|520.52|525.04|520.94|524.32|520.22|334
1631972700000|2021-09-18 13:45:00|524.63|520.53|523.76|519.66|524.63|520.53|522.86|518.76|559
1631973000000|2021-09-18 13:50:00|523.78|519.68|525.18|521.08|525.54|521.44|522.99|518.89|457
1631973300000|2021-09-18 13:55:00|525.17|521.07|525.2|521.1|527.38|523.28|524.93|520.83|591
1631973600000|2021-09-18 14:00:00|525.22|521.12|526.83|522.73|526.96|522.86|525.14|521.04|493
1631973900000|2021-09-18 14:05:00|526.82|522.72|526.09|521.99|527.19|523.09|525.91|521.81|424
1631974200000|2021-09-18 14:10:00|526.08|521.98|526.24|522.14|526.76|522.66|525.43|521.33|420
1631974500000|2021-09-18 14:15:00|526.23|522.13|527.55|523.45|527.56|523.46|526.21|522.11|405
1631974800000|2021-09-18 14:20:00|527.56|523.46|526.96|522.86|528.87|524.77|526.65|522.55|416
1631975100000|2021-09-18 14:25:00|526.98|522.88|547.85|543.75|548.32|544.22|526.71|522.61|964
1631975400000|2021-09-18 14:30:00|547.83|543.73|549.11|545.01|550.86|546.76|546.99|542.89|957
1631975700000|2021-09-18 14:35:00|549.12|545.02|551.5|547.4|551.91|547.81|548.65|544.55|948
1631976000000|2021-09-18 14:40:00|551.48|547.38|545|540.9|551.48|547.38|544.09|539.99|942
1631976300000|2021-09-18 14:45:00|545.01|540.91|544.91|540.81|549.05|544.95|543.91|539.81|832
1631976600000|2021-09-18 14:50:00|544.92|540.82|544.84|540.74|546.82|542.72|544.55|540.45|738
1631976900000|2021-09-18 14:55:00|544.82|540.72|544.39|540.29|546.34|542.24|543.85|539.75|631
1631977200000|2021-09-18 15:00:00|544.38|540.28|543.07|538.97|544.79|540.69|542.08|537.98|670
1631977500000|2021-09-18 15:05:00|543.06|538.96|540.03|535.93|543.37|539.27|539.62|535.52|678
1631977800000|2021-09-18 15:10:00|540.04|535.94|538.32|534.22|540.76|536.66|537.4|533.3|671
1631978100000|2021-09-18 15:15:00|538.33|534.23|537.64|533.54|538.45|534.35|537.1|533|584
1631978400000|2021-09-18 15:20:00|537.67|533.57|537.63|533.53|539.57|535.47|537.44|533.34|544
1631978700000|2021-09-18 15:25:00|537.62|533.52|536.02|531.92|537.83|533.73|534.37|530.27|630
1631979000000|2021-09-18 15:30:00|536.03|531.93|537.99|533.89|538.04|533.94|534.38|530.28|586
1631979300000|2021-09-18 15:35:00|538|533.9|537.9|533.8|538.85|534.75|536.63|532.53|534
1631979600000|2021-09-18 15:40:00|537.88|533.78|535.11|531.01|538.37|534.27|534.32|530.22|582
1631979900000|2021-09-18 15:45:00|535.1|531|535.04|530.94|535.4|531.3|533.4|529.3|484
1631980200000|2021-09-18 15:50:00|535.17|531.07|533.21|529.11|536.2|532.1|532.58|528.48|558
1631980500000|2021-09-18 15:55:00|533.22|529.12|535.67|531.57|535.85|531.75|532.9|528.8|480
1631980800000|2021-09-18 16:00:00|535.68|531.58|538.03|533.93|539.28|535.18|535.68|531.58|660
1631981100000|2021-09-18 16:05:00|538.04|533.94|536.07|531.97|538.55|534.45|535.46|531.36|604
1631981400000|2021-09-18 16:10:00|536.05|531.95|537.12|533.02|537.25|533.15|534.86|530.76|519
1631981700000|2021-09-18 16:15:00|537.14|533.04|536.39|532.29|537.66|533.56|536.18|532.08|447
1631982000000|2021-09-18 16:20:00|536.42|532.32|537.6|533.5|537.63|533.53|535.32|531.22|542
1631982300000|2021-09-18 16:25:00|537.62|533.52|540.91|536.81|541.52|537.42|536.65|532.55|569
1631982600000|2021-09-18 16:30:00|540.94|536.84|538.03|533.93|540.94|536.84|537.93|533.83|603
1631982900000|2021-09-18 16:35:00|538.06|533.96|539.07|534.97|539.42|535.32|538.01|533.91|505
1631983200000|2021-09-18 16:40:00|539.06|534.96|540.31|536.21|540.39|536.29|539.06|534.96|553
1631983500000|2021-09-18 16:45:00|540.3|536.2|541.52|537.42|541.88|537.78|540.3|536.2|534
1631983800000|2021-09-18 16:50:00|541.48|537.38|541.13|537.03|541.99|537.89|541.1|537|397
1631984100000|2021-09-18 16:55:00|541.11|537.01|541.47|537.37|541.87|537.77|538.63|534.53|654
1631984400000|2021-09-18 17:00:00|541.46|537.36|540.67|536.57|542.13|538.03|540.48|536.38|476
1631984700000|2021-09-18 17:05:00|540.81|536.71|539.91|535.81|541.73|537.63|539.72|535.62|465
1631985000000|2021-09-18 17:10:00|539.9|535.8|539.02|534.92|540.72|536.62|539.01|534.91|502
1631985300000|2021-09-18 17:15:00|539|534.9|539.75|535.65|540.11|536.01|538.7|534.6|477
1631985600000|2021-09-18 17:20:00|539.74|535.64|540.23|536.13|540.32|536.22|538.82|534.72|442
1631985900000|2021-09-18 17:25:00|540.24|536.14|540.78|536.68|541.14|537.04|540.21|536.11|383
1631986200000|2021-09-18 17:30:00|540.75|536.65|541.84|537.74|542.28|538.18|540.56|536.46|424
1631986500000|2021-09-18 17:35:00|541.86|537.76|542.01|537.91|542.21|538.11|541.8|537.7|319
1631986800000|2021-09-18 17:40:00|542|537.9|541.27|537.17|542.53|538.43|541.22|537.12|374
1631987100000|2021-09-18 17:45:00|541.28|537.18|539.74|535.64|541.88|537.78|539.74|535.64|470
1631987400000|2021-09-18 17:50:00|539.76|535.66|540.87|536.77|541|536.9|539.74|535.64|429
1631987700000|2021-09-18 17:55:00|540.88|536.78|542.26|538.16|542.37|538.27|540.51|536.41|347
1631988000000|2021-09-18 18:00:00|542.28|538.18|541.56|537.46|542.59|538.49|541.46|537.36|313
1631988300000|2021-09-18 18:05:00|541.57|537.47|540.7|536.6|542.31|538.21|540.65|536.55|355
1631988600000|2021-09-18 18:10:00|540.71|536.61|540.66|536.56|541.34|537.24|539.75|535.65|422
1631988900000|2021-09-18 18:15:00|540.65|536.55|541.69|537.59|542.13|538.03|540.26|536.16|426
1631989200000|2021-09-18 18:20:00|541.73|537.63|542.36|538.26|542.47|538.37|541.22|537.12|311
1631989500000|2021-09-18 18:25:00|542.38|538.28|544.75|540.65|546.53|542.43|542.29|538.19|532
1631989800000|2021-09-18 18:30:00|544.69|540.59|549|544.9|549.87|545.77|543.52|539.42|706
1631990100000|2021-09-18 18:35:00|549.03|544.93|546.82|542.72|549.17|545.07|546|541.9|496
1631990400000|2021-09-18 18:40:00|546.84|542.74|546.86|542.76|547.07|542.97|545.36|541.26|366
1631990700000|2021-09-18 18:45:00|546.88|542.78|545.23|541.13|546.88|542.78|544.09|539.99|433
1631991000000|2021-09-18 18:50:00|545.25|541.15|544.85|540.75|545.55|541.45|544.54|540.44|340
1631991300000|2021-09-18 18:55:00|544.84|540.74|545.92|541.82|545.92|541.82|544.23|540.13|363
1631991600000|2021-09-18 19:00:00|545.91|541.81|545.83|541.73|546.74|542.64|544.94|540.84|433
1631991900000|2021-09-18 19:05:00|545.81|541.71|544.41|540.31|545.84|541.74|543.81|539.71|362
1631992200000|2021-09-18 19:10:00|544.42|540.32|541.99|537.89|544.44|540.34|540.41|536.31|555
1631992500000|2021-09-18 19:15:00|541.98|537.88|541.21|537.11|542.01|537.91|539.86|535.76|543
1631992800000|2021-09-18 19:20:00|541.22|537.12|541.71|537.61|541.78|537.68|540.36|536.26|342
1631993100000|2021-09-18 19:25:00|541.6|537.5|542.06|537.96|542.1|538|540.84|536.74|323
1631993400000|2021-09-18 19:30:00|542.04|537.94|540.86|536.76|542.04|537.94|539.97|535.87|400
1631993700000|2021-09-18 19:35:00|540.89|536.79|540.8|536.7|540.94|536.84|540.18|536.08|302
1631994000000|2021-09-18 19:40:00|540.81|536.71|542.08|537.98|542.11|538.01|540.62|536.52|362
1631994300000|2021-09-18 19:45:00|542.09|537.99|542.43|538.33|543.32|539.22|541.77|537.67|360
1631994600000|2021-09-18 19:50:00|542.42|538.32|544.48|540.38|545.2|541.1|542.42|538.32|367
1631994900000|2021-09-18 19:55:00|544.47|540.37|545.81|541.71|546.39|542.29|543.86|539.76|518
1631995200000|2021-09-18 20:00:00|545.84|541.74|540.85|536.75|545.91|541.81|540.62|536.52|709
1631995500000|2021-09-18 20:05:00|540.79|536.69|539.73|535.63|541.05|536.95|538.4|534.3|722
1631995800000|2021-09-18 20:10:00|539.75|535.65|538.26|534.16|540.05|535.95|537.25|533.15|628
1631996100000|2021-09-18 20:15:00|538.23|534.13|538.31|534.21|538.71|534.61|537.08|532.98|640
1631996400000|2021-09-18 20:20:00|538.29|534.19|537.58|533.48|538.37|534.27|536.98|532.88|550
1631996700000|2021-09-18 20:25:00|537.61|533.51|537.42|533.32|538|533.9|537.16|533.06|466
1631997000000|2021-09-18 20:30:00|537.41|533.31|537.39|533.29|537.66|533.56|535.41|531.31|586
1631997300000|2021-09-18 20:35:00|537.41|533.31|537.09|532.99|538.79|534.69|536.87|532.77|532
1631997600000|2021-09-18 20:40:00|537.08|532.98|539.57|535.47|539.58|535.48|537.08|532.98|381
1631997900000|2021-09-18 20:45:00|539.56|535.46|540.95|536.85|540.98|536.88|539.44|535.34|362
1631998200000|2021-09-18 20:50:00|540.97|536.87|540.13|536.03|541.47|537.37|540.1|536|351
1631998500000|2021-09-18 20:55:00|540.14|536.04|541|536.9|541.45|537.35|539.4|535.3|387
1631998800000|2021-09-18 21:00:00|540.99|536.89|539.86|535.76|540.99|536.89|539.86|535.76|377
1631999100000|2021-09-18 21:05:00|539.84|535.74|541.78|537.68|541.79|537.69|539.64|535.54|335
1631999400000|2021-09-18 21:10:00|541.79|537.69|542.27|538.17|542.29|538.19|541.52|537.42|364
1631999700000|2021-09-18 21:15:00|542.23|538.13|541.82|537.72|542.28|538.18|541.61|537.51|237
1632000000000|2021-09-18 21:20:00|541.83|537.73|541.72|537.62|542.04|537.94|541.58|537.48|193
1632000300000|2021-09-18 21:25:00|541.71|537.61|541.62|537.52|542.51|538.41|541.57|537.47|274
1632000600000|2021-09-18 21:30:00|541.63|537.53|542.04|537.94|542.15|538.05|541.24|537.14|270
1632000900000|2021-09-18 21:35:00|542.02|537.92|540.79|536.69|542.04|537.94|540.36|536.26|317
1632001200000|2021-09-18 21:40:00|540.76|536.66|541.56|537.46|542.21|538.11|540.75|536.65|258
1632001500000|2021-09-18 21:45:00|541.54|537.44|543.11|539.01|543.21|539.11|541.35|537.25|305
1632001800000|2021-09-18 21:50:00|543.07|538.97|541.76|537.66|543.13|539.03|541.76|537.66|289
1632002100000|2021-09-18 21:55:00|541.77|537.67|540.31|536.21|541.77|537.67|539.5|535.4|374
1632002400000|2021-09-18 22:00:00|540.32|536.22|542.88|538.78|542.88|538.78|539.56|535.46|448
1632002700000|2021-09-18 22:05:00|542.9|538.8|544.42|540.32|545.82|541.72|542.08|537.98|546
1632003000000|2021-09-18 22:10:00|544.44|540.34|543.79|539.69|544.82|540.72|543.27|539.17|405
1632003300000|2021-09-18 22:15:00|543.8|539.7|542.85|538.75|543.92|539.82|542.63|538.53|358
1632003600000|2021-09-18 22:20:00|542.89|538.79|544.2|540.1|544.5|540.4|542.48|538.38|343
1632003900000|2021-09-18 22:25:00|544.21|540.11|545.06|540.96|545.06|540.96|543.74|539.64|408
1632004200000|2021-09-18 22:30:00|545.02|540.92|543.07|538.97|545.02|540.92|542.66|538.56|436
1632004500000|2021-09-18 22:35:00|543.06|538.96|541.57|537.47|543.11|539.01|541.33|537.23|394
1632004800000|2021-09-18 22:40:00|541.58|537.48|542.88|538.78|542.95|538.85|541.21|537.11|422
1632005100000|2021-09-18 22:45:00|542.8|538.7|541.25|537.15|542.8|538.7|540.62|536.52|357
1632005400000|2021-09-18 22:50:00|541.24|537.14|540.27|536.17|541.25|537.15|539.81|535.71|404
1632005700000|2021-09-18 22:55:00|540.28|536.18|543.08|538.98|543.18|539.08|540.07|535.97|512
1632006000000|2021-09-18 23:00:00|543.05|538.95|542.57|538.47|543.65|539.55|542.28|538.18|482
1632006300000|2021-09-18 23:05:00|542.59|538.49|540.64|536.54|542.59|538.49|540.03|535.93|410
1632006600000|2021-09-18 23:10:00|540.63|536.53|543.9|539.8|545.06|540.96|540.37|536.27|865
1632006900000|2021-09-18 23:15:00|544|539.9|544.51|540.41|545.49|541.39|544|539.9|575
1632007200000|2021-09-18 23:20:00|544.52|540.42|545.54|541.44|545.54|541.44|543.91|539.81|449
1632007500000|2021-09-18 23:25:00|545.52|541.42|547.26|543.16|547.52|543.42|544.91|540.81|465
1632007800000|2021-09-18 23:30:00|547.35|543.25|548.93|544.83|549.28|545.18|545.95|541.85|654
1632008100000|2021-09-18 23:35:00|548.92|544.82|549.84|545.74|550.51|546.41|547.54|543.44|645
1632008400000|2021-09-18 23:40:00|549.83|545.73|549.69|545.59|550.61|546.51|549.65|545.55|494
1632008700000|2021-09-18 23:45:00|549.65|545.55|547.4|543.3|549.73|545.63|547.19|543.09|549
1632009000000|2021-09-18 23:50:00|547.37|543.27|549.19|545.09|549.4|545.3|547.23|543.13|477
1632009300000|2021-09-18 23:55:00|549.17|545.07|548.81|544.71|550.22|546.12|548.01|543.91|613
1632009600000|2021-09-19 00:00:00|548.85|544.75|552.14|548.04|552.61|548.51|546.86|542.76|677
1632009900000|2021-09-19 00:05:00|552.04|547.94|547.36|543.26|552.04|547.94|546.94|542.84|739
1632010200000|2021-09-19 00:10:00|547.33|543.23|547.38|543.28|547.48|543.38|544.9|540.8|550
1632010500000|2021-09-19 00:15:00|547.42|543.32|544.9|540.8|547.43|543.33|544.87|540.77|492
1632010800000|2021-09-19 00:20:00|544.89|540.79|542.06|537.96|544.89|540.79|542.06|537.96|502
1632011100000|2021-09-19 00:25:00|542.07|537.97|539.98|535.88|542.37|538.27|539.78|535.68|514
1632011400000|2021-09-19 00:30:00|539.99|535.89|541.39|537.29|543.17|539.07|539.98|535.88|539
1632011700000|2021-09-19 00:35:00|541.38|537.28|539.35|535.25|541.39|537.29|539.35|535.25|449
1632012000000|2021-09-19 00:40:00|539.21|535.11|537.34|533.24|539.32|535.22|536.39|532.29|627
1632012300000|2021-09-19 00:45:00|537.35|533.25|537.93|533.83|538.87|534.77|536.66|532.56|453
1632012600000|2021-09-19 00:50:00|537.92|533.82|536.86|532.76|538.18|534.08|536.86|532.76|326
1632012900000|2021-09-19 00:55:00|536.88|532.78|536.39|532.29|537.05|532.95|535.43|531.33|422
1632013200000|2021-09-19 01:00:00|536.42|532.32|535.22|531.12|536.42|532.32|533.24|529.14|735
1632013500000|2021-09-19 01:05:00|535.2|531.1|534.23|530.13|535.7|531.6|533.6|529.5|583
1632013800000|2021-09-19 01:10:00|534.26|530.16|534.74|530.64|534.98|530.88|533.58|529.48|434
1632014100000|2021-09-19 01:15:00|534.71|530.61|533.69|529.59|534.71|530.61|533.21|529.11|426
1632014400000|2021-09-19 01:20:00|533.73|529.63|533.94|529.84|534.94|530.84|533.05|528.95|535
1632014700000|2021-09-19 01:25:00|533.97|529.87|536.42|532.32|536.86|532.76|533.3|529.2|439
1632015000000|2021-09-19 01:30:00|536.41|532.31|535.14|531.04|536.41|532.31|534.52|530.42|681
1632015300000|2021-09-19 01:35:00|535.17|531.07|535.71|531.61|535.71|531.61|534.83|530.73|412
1632015600000|2021-09-19 01:40:00|535.72|531.62|537.52|533.42|537.52|533.42|535.55|531.45|550
1632015900000|2021-09-19 01:45:00|537.53|533.43|538.19|534.09|538.49|534.39|537.39|533.29|540
1632016200000|2021-09-19 01:50:00|538.17|534.07|539.35|535.25|539.46|535.36|537.93|533.83|448
1632016500000|2021-09-19 01:55:00|539.18|535.08|539.77|535.67|539.77|535.67|538.91|534.81|445
1632016800000|2021-09-19 02:00:00|539.76|535.66|539.53|535.43|539.97|535.87|538.77|534.67|461
1632017100000|2021-09-19 02:05:00|539.58|535.48|538.83|534.73|539.7|535.6|538.47|534.37|382
1632017400000|2021-09-19 02:10:00|538.82|534.72|539.44|535.34|539.57|535.47|537.9|533.8|309
1632017700000|2021-09-19 02:15:00|539.43|535.33|541.16|537.06|541.61|537.51|539.37|535.27|455
1632018000000|2021-09-19 02:20:00|541.22|537.12|540.85|536.75|541.22|537.12|540.42|536.32|459
1632018300000|2021-09-19 02:25:00|540.84|536.74|541.12|537.02|541.28|537.18|540.48|536.38|261
1632018600000|2021-09-19 02:30:00|541.13|537.03|539.37|535.27|541.13|537.03|539.34|535.24|305
1632018900000|2021-09-19 02:35:00|539.35|535.25|538.64|534.54|539.35|535.25|538.47|534.37|364
1632019200000|2021-09-19 02:40:00|538.65|534.55|538.03|533.93|538.71|534.61|537.44|533.34|351
1632019500000|2021-09-19 02:45:00|538.02|533.92|538.07|533.97|538.07|533.97|537.12|533.02|346
1632019800000|2021-09-19 02:50:00|538.08|533.98|538.67|534.57|538.67|534.57|537.99|533.89|239
1632020100000|2021-09-19 02:55:00|538.66|534.56|539|534.9|539.01|534.91|538.26|534.16|348
1632020400000|2021-09-19 03:00:00|539.03|534.93|537.77|533.67|539.05|534.95|536.85|532.75|319
1632020700000|2021-09-19 03:05:00|537.76|533.66|535.81|531.71|537.76|533.66|535.8|531.7|365
1632021000000|2021-09-19 03:10:00|535.77|531.67|535.14|531.04|536.71|532.61|535.12|531.02|367
1632021300000|2021-09-19 03:15:00|535.15|531.05|530.32|526.22|535.23|531.13|530.32|526.22|556
1632021600000|2021-09-19 03:20:00|530.23|526.13|532.02|527.92|532.06|527.96|530.23|526.13|488
1632021900000|2021-09-19 03:25:00|532.04|527.94|532.74|528.64|532.74|528.64|531.11|527.01|462
1632022200000|2021-09-19 03:30:00|532.75|528.65|531.52|527.42|532.94|528.84|530.44|526.34|459
1632022500000|2021-09-19 03:35:00|531.53|527.43|531.66|527.56|532.44|528.34|530.88|526.78|457
1632022800000|2021-09-19 03:40:00|531.69|527.59|531.86|527.76|532.04|527.94|531.2|527.1|352
1632023100000|2021-09-19 03:45:00|531.87|527.77|532.4|528.3|532.89|528.79|531.85|527.75|334
1632023400000|2021-09-19 03:50:00|532.38|528.28|532.39|528.29|532.49|528.39|531.5|527.4|322
1632023700000|2021-09-19 03:55:00|532.38|528.28|531.7|527.6|532.53|528.43|530.72|526.62|371
1632024000000|2021-09-19 04:00:00|531.69|527.59|529.85|525.75|531.7|527.6|529.63|525.53|463
1632024300000|2021-09-19 04:05:00|529.86|525.76|531.48|527.38|531.67|527.57|529.69|525.59|511
1632024600000|2021-09-19 04:10:00|531.47|527.37|532.06|527.96|532.06|527.96|531.47|527.37|383
1632024900000|2021-09-19 04:15:00|532.05|527.95|532.58|528.48|532.61|528.51|532.01|527.91|363
1632025200000|2021-09-19 04:20:00|532.59|528.49|532.19|528.09|534|529.9|531.87|527.77|472
1632025500000|2021-09-19 04:25:00|532.18|528.08|529.53|525.43|532.19|528.09|529.53|525.43|401
1632025800000|2021-09-19 04:30:00|529.5|525.4|528.9|524.8|530.39|526.29|528.42|524.32|371
1632026100000|2021-09-19 04:35:00|528.88|524.78|528.55|524.45|529.27|525.17|528.53|524.43|422
1632026400000|2021-09-19 04:40:00|528.5|524.4|526.83|522.73|528.64|524.54|525.51|521.41|569
1632026700000|2021-09-19 04:45:00|526.82|522.72|526.05|521.95|526.86|522.76|525.87|521.77|484
1632027000000|2021-09-19 04:50:00|526.04|521.94|527.14|523.04|528.55|524.45|526.02|521.92|451
1632027300000|2021-09-19 04:55:00|527.15|523.05|527.77|523.67|528.06|523.96|526.5|522.4|393
1632027600000|2021-09-19 05:00:00|527.78|523.68|528.18|524.08|528.18|524.08|525.85|521.75|531
1632027900000|2021-09-19 05:05:00|528.23|524.13|528.1|524|529.04|524.94|527.6|523.5|412
1632028200000|2021-09-19 05:10:00|528.11|524.01|529|524.9|529.01|524.91|528.09|523.99|228
1632028500000|2021-09-19 05:15:00|528.98|524.88|529.34|525.24|529.44|525.34|528.88|524.78|282
1632028800000|2021-09-19 05:20:00|529.39|525.29|529.53|525.43|530.07|525.97|529.39|525.29|341
1632029100000|2021-09-19 05:25:00|529.54|525.44|529.83|525.73|530.08|525.98|529.44|525.34|404
1632029400000|2021-09-19 05:30:00|529.81|525.71|529.66|525.56|529.81|525.71|528.79|524.69|366
1632029700000|2021-09-19 05:35:00|529.67|525.57|528.89|524.79|530.16|526.06|528.84|524.74|406
1632030000000|2021-09-19 05:40:00|528.91|524.81|530.07|525.97|530.31|526.21|528.82|524.72|316
1632030300000|2021-09-19 05:45:00|530.08|525.98|529.25|525.15|530.15|526.05|528.8|524.7|368
1632030600000|2021-09-19 05:50:00|529.23|525.13|529.87|525.77|530.06|525.96|529.23|525.13|240
1632030900000|2021-09-19 05:55:00|529.9|525.8|530.46|526.36|530.88|526.78|529.9|525.8|360
1632031200000|2021-09-19 06:00:00|530.44|526.34|528.49|524.39|530.72|526.62|528.11|524.01|459
1632031500000|2021-09-19 06:05:00|528.48|524.38|526.03|521.93|529.5|525.4|525.88|521.78|676
1632031800000|2021-09-19 06:10:00|526.02|521.92|525.68|521.58|526.18|522.08|524.63|520.53|531
1632032100000|2021-09-19 06:15:00|525.69|521.59|525.69|521.59|526.99|522.89|525.21|521.11|526
1632032400000|2021-09-19 06:20:00|525.68|521.58|525.11|521.01|525.74|521.64|524.62|520.52|492
1632032700000|2021-09-19 06:25:00|525.1|521|524.83|520.73|525.1|521|524.17|520.07|476
1632033000000|2021-09-19 06:30:00|524.84|520.74|525.42|521.32|525.52|521.42|524.83|520.73|295
1632033300000|2021-09-19 06:35:00|525.43|521.33|526.37|522.27|526.44|522.34|525.42|521.32|408
1632033600000|2021-09-19 06:40:00|526.38|522.28|526.73|522.63|526.73|522.63|526.3|522.2|365
1632033900000|2021-09-19 06:45:00|526.72|522.62|527.04|522.94|527.07|522.97|526.19|522.09|310
1632034200000|2021-09-19 06:50:00|527.03|522.93|527.7|523.6|527.71|523.61|526.43|522.33|422
1632034500000|2021-09-19 06:55:00|527.71|523.61|527.68|523.58|528.06|523.96|527.32|523.22|536
1632034800000|2021-09-19 07:00:00|527.66|523.56|528.76|524.66|529.28|525.18|527.66|523.56|582
1632035100000|2021-09-19 07:05:00|528.77|524.67|528.72|524.62|529.24|525.14|528.34|524.24|464
1632035400000|2021-09-19 07:10:00|528.69|524.59|527.98|523.88|528.69|524.59|527.9|523.8|281
1632035700000|2021-09-19 07:15:00|528|523.9|527.01|522.91|528.16|524.06|526.93|522.83|361
1632036000000|2021-09-19 07:20:00|527.04|522.94|527.11|523.01|527.88|523.78|526.79|522.69|363
1632036300000|2021-09-19 07:25:00|527.12|523.02|527.16|523.06|527.21|523.11|526.97|522.87|189
1632036600000|2021-09-19 07:30:00|527.17|523.07|527.19|523.09|527.24|523.14|526.94|522.84|204
1632036900000|2021-09-19 07:35:00|527.2|523.1|526.63|522.53|527.27|523.17|526.42|522.32|255
1632037200000|2021-09-19 07:40:00|526.64|522.54|526.9|522.8|527.22|523.12|526.64|522.54|299
1632037500000|2021-09-19 07:45:00|526.92|522.82|526.93|522.83|527.13|523.03|525.52|521.42|361
1632037800000|2021-09-19 07:50:00|526.92|522.82|527.75|523.65|528.18|524.08|526.79|522.69|311
1632038100000|2021-09-19 07:55:00|527.77|523.67|528.07|523.97|528.37|524.27|527.48|523.38|367
1632038400000|2021-09-19 08:00:00|528.06|523.96|527.83|523.73|528.35|524.25|527.72|523.62|336
1632038700000|2021-09-19 08:05:00|527.81|523.71|529.06|524.96|529.85|525.75|527.8|523.7|484
1632039000000|2021-09-19 08:10:00|529.08|524.98|528.53|524.43|529.2|525.1|528.2|524.1|386
1632039300000|2021-09-19 08:15:00|528.51|524.41|528.75|524.65|528.76|524.66|527.81|523.71|452
1632039600000|2021-09-19 08:20:00|528.76|524.66|529.04|524.94|529.06|524.96|528.74|524.64|283
1632039900000|2021-09-19 08:25:00|529.03|524.93|528.62|524.52|529.15|525.05|528.54|524.44|315
1632040200000|2021-09-19 08:30:00|528.63|524.53|528.94|524.84|529.13|525.03|528.49|524.39|310
1632040500000|2021-09-19 08:35:00|528.96|524.86|529.07|524.97|529.17|525.07|528.82|524.72|329
1632040800000|2021-09-19 08:40:00|529.06|524.96|530.15|526.05|530.21|526.11|529.04|524.94|330
1632041100000|2021-09-19 08:45:00|530.16|526.06|530.1|526|530.17|526.07|529.51|525.41|286
1632041400000|2021-09-19 08:50:00|530.11|526.01|529.59|525.49|530.2|526.1|529.36|525.26|369
1632041700000|2021-09-19 08:55:00|529.6|525.5|529.52|525.42|529.71|525.61|529.14|525.04|405
1632042000000|2021-09-19 09:00:00|529.53|525.43|529.23|525.13|530.05|525.95|529.22|525.12|348
1632042300000|2021-09-19 09:05:00|529.22|525.12|529.02|524.92|529.22|525.12|528.86|524.76|307
1632042600000|2021-09-19 09:10:00|528.99|524.89|527.83|523.73|529.61|525.51|527.83|523.73|373
1632042900000|2021-09-19 09:15:00|527.82|523.72|527.73|523.63|528.47|524.37|526.3|522.2|580
1632043200000|2021-09-19 09:20:00|527.71|523.61|526.43|522.33|528.14|524.04|526.43|522.33|446
1632043500000|2021-09-19 09:25:00|526.42|522.32|525.63|521.53|526.85|522.75|524.77|520.67|423
1632043800000|2021-09-19 09:30:00|525.62|521.52|526.58|522.48|527.93|523.83|525.62|521.52|486
1632044100000|2021-09-19 09:35:00|526.56|522.46|526.56|522.46|527.29|523.19|526.55|522.45|396
1632044400000|2021-09-19 09:40:00|526.55|522.45|527.12|523.02|527.4|523.3|526.51|522.41|406
1632044700000|2021-09-19 09:45:00|527.08|522.98|527.22|523.12|527.77|523.67|527.08|522.98|298
1632045000000|2021-09-19 09:50:00|527.21|523.11|526.63|522.53|527.57|523.47|526.63|522.53|252
1632045300000|2021-09-19 09:55:00|526.64|522.54|526.5|522.4|527.22|523.12|526.5|522.4|269
1632045600000|2021-09-19 10:00:00|526.51|522.41|527.1|523|527.24|523.14|526.21|522.11|412
1632045900000|2021-09-19 10:05:00|527.11|523.01|526.01|521.91|527.14|523.04|525.92|521.82|273
1632046200000|2021-09-19 10:10:00|526|521.9|524.29|520.19|526.24|522.14|524.28|520.18|386
1632046500000|2021-09-19 10:15:00|524.27|520.17|523.3|519.2|524.28|520.18|522.14|518.04|489
1632046800000|2021-09-19 10:20:00|523.34|519.24|522.84|518.74|523.88|519.78|522.21|518.11|385
1632047100000|2021-09-19 10:25:00|522.85|518.75|523.4|519.3|523.44|519.34|522.29|518.19|444
1632047400000|2021-09-19 10:30:00|523.39|519.29|520.58|516.48|524.28|520.18|520.11|516.01|496
1632047700000|2021-09-19 10:35:00|520.57|516.47|521.62|517.52|521.89|517.79|520.56|516.46|436
1632048000000|2021-09-19 10:40:00|521.6|517.5|522.62|518.52|522.71|518.61|521.49|517.39|387
1632048300000|2021-09-19 10:45:00|522.63|518.53|523.12|519.02|523.65|519.55|522.58|518.48|470
1632048600000|2021-09-19 10:50:00|523.13|519.03|523.01|518.91|523.52|519.42|522.75|518.65|437
1632048900000|2021-09-19 10:55:00|522.99|518.89|522.8|518.7|523.85|519.75|522.64|518.54|346
1632049200000|2021-09-19 11:00:00|522.77|518.67|522.21|518.11|523.34|519.24|520.43|516.33|577
1632049500000|2021-09-19 11:05:00|522.2|518.1|519.84|515.74|522.25|518.15|519.12|515.02|633
1632049800000|2021-09-19 11:10:00|519.85|515.75|520.07|515.97|520.85|516.75|519.62|515.52|525
1632050100000|2021-09-19 11:15:00|520.06|515.96|518.53|514.43|520.89|516.79|518.23|514.13|587
1632050400000|2021-09-19 11:20:00|518.52|514.42|519.75|515.65|519.77|515.67|518.38|514.28|479
1632050700000|2021-09-19 11:25:00|519.77|515.67|518.52|514.42|519.77|515.67|517.5|513.4|445
1632051000000|2021-09-19 11:30:00|518.51|514.41|517.21|513.11|518.66|514.56|517.15|513.05|397
1632051300000|2021-09-19 11:35:00|517.18|513.08|516.51|512.41|519.61|515.51|515.93|511.83|706
1632051600000|2021-09-19 11:40:00|516.47|512.37|515.14|511.04|516.68|512.58|513.72|509.62|725
1632051900000|2021-09-19 11:45:00|515.12|511.02|508.06|503.96|515.12|511.02|505.32|501.22|932
1632052200000|2021-09-19 11:50:00|508.05|503.95|508.95|504.85|509.32|505.22|505.75|501.65|900
1632052500000|2021-09-19 11:55:00|508.94|504.84|507.36|503.26|509.14|505.04|506.83|502.73|697
1632052800000|2021-09-19 12:00:00|507.33|503.23|505.37|501.27|507.33|503.23|502.72|498.62|873
1632053100000|2021-09-19 12:05:00|505.36|501.26|506.71|502.61|506.88|502.78|504.04|499.94|759
1632053400000|2021-09-19 12:10:00|506.72|502.62|508.68|504.58|508.93|504.83|505.86|501.76|662
1632053700000|2021-09-19 12:15:00|508.67|504.57|508.28|504.18|509.52|505.42|508.27|504.17|621
1632054000000|2021-09-19 12:20:00|508.29|504.19|508.47|504.37|508.55|504.45|506.62|502.52|626
1632054300000|2021-09-19 12:25:00|508.45|504.35|507.19|503.09|508.45|504.35|505.9|501.8|561
1632054600000|2021-09-19 12:30:00|507.2|503.1|505|500.9|508.25|504.15|504.44|500.34|645
1632054900000|2021-09-19 12:35:00|504.96|500.86|506.29|502.19|506.29|502.19|503.97|499.87|653
1632055200000|2021-09-19 12:40:00|506.34|502.24|506.44|502.34|506.71|502.61|505.24|501.14|548
1632055500000|2021-09-19 12:45:00|506.43|502.33|507.25|503.15|507.47|503.37|504.71|500.61|606
1632055800000|2021-09-19 12:50:00|507.22|503.12|507.82|503.72|509.09|504.99|506.83|502.73|533
1632056100000|2021-09-19 12:55:00|507.81|503.71|508.65|504.55|508.71|504.61|507.77|503.67|442
1632056400000|2021-09-19 13:00:00|508.66|504.56|509.18|505.08|509.36|505.26|506.13|502.03|620
1632056700000|2021-09-19 13:05:00|509.19|505.09|509.56|505.46|509.58|505.48|508.68|504.58|471
1632057000000|2021-09-19 13:10:00|509.55|505.45|509.32|505.22|509.56|505.46|508.81|504.71|418
1632057300000|2021-09-19 13:15:00|509.33|505.23|508.63|504.53|509.65|505.55|508.53|504.43|416
1632057600000|2021-09-19 13:20:00|508.64|504.54|509.12|505.02|509.26|505.16|508.49|504.39|466
1632057900000|2021-09-19 13:25:00|509.1|505|508.97|504.87|509.1|505|507.64|503.54|432
1632058200000|2021-09-19 13:30:00|508.96|504.86|509.1|505|510|505.9|508.83|504.73|313
1632058500000|2021-09-19 13:35:00|509.06|504.96|508.72|504.62|509.43|505.33|508.68|504.58|340
1632058800000|2021-09-19 13:40:00|508.75|504.65|510.45|506.35|510.45|506.35|508.57|504.47|475
1632059100000|2021-09-19 13:45:00|510.43|506.33|511.02|506.92|511.12|507.02|510.22|506.12|411
1632059400000|2021-09-19 13:50:00|511|506.9|510.55|506.45|511.19|507.09|510.55|506.45|323
1632059700000|2021-09-19 13:55:00|510.54|506.44|511.1|507|511.17|507.07|509.82|505.72|458
1632060000000|2021-09-19 14:00:00|511.11|507.01|510.9|506.8|511.11|507.01|509.81|505.71|353
1632060300000|2021-09-19 14:05:00|510.91|506.81|511.93|507.83|512.36|508.26|510.89|506.79|476
1632060600000|2021-09-19 14:10:00|511.92|507.82|513.7|509.6|513.94|509.84|511.48|507.38|541
1632060900000|2021-09-19 14:15:00|513.69|509.59|513.9|509.8|514.07|509.97|512.94|508.84|473
1632061200000|2021-09-19 14:20:00|513.91|509.81|513.48|509.38|514.16|510.06|513.41|509.31|369
1632061500000|2021-09-19 14:25:00|513.47|509.37|511.68|507.58|513.52|509.42|511.61|507.51|344
1632061800000|2021-09-19 14:30:00|511.67|507.57|512.66|508.56|513.12|509.02|511.46|507.36|394
1632062100000|2021-09-19 14:35:00|512.67|508.57|512.95|508.85|513.01|508.91|512.67|508.57|304
1632062400000|2021-09-19 14:40:00|512.94|508.84|513.41|509.31|514.1|510|512.89|508.79|480
1632062700000|2021-09-19 14:45:00|513.42|509.32|513.7|509.6|514.09|509.99|513.35|509.25|384
1632063000000|2021-09-19 14:50:00|513.71|509.61|513.67|509.57|514.25|510.15|513.61|509.51|409
1632063300000|2021-09-19 14:55:00|513.68|509.58|512.64|508.54|513.95|509.85|512.63|508.53|360
1632063600000|2021-09-19 15:00:00|512.65|508.55|512.11|508.01|512.65|508.55|511.49|507.39|416
1632063900000|2021-09-19 15:05:00|512.13|508.03|512.07|507.97|513.34|509.24|512.07|507.97|337
1632064200000|2021-09-19 15:10:00|512.06|507.96|511.04|506.94|512.29|508.19|510.96|506.86|385
1632064500000|2021-09-19 15:15:00|511.05|506.95|512.39|508.29|512.81|508.71|511|506.9|452
1632064800000|2021-09-19 15:20:00|512.4|508.3|511.83|507.73|513.27|509.17|511.79|507.69|387
1632065100000|2021-09-19 15:25:00|511.81|507.71|512.94|508.84|513.08|508.98|511.81|507.71|356
1632065400000|2021-09-19 15:30:00|512.9|508.8|511.91|507.81|513.18|509.08|511.91|507.81|274
1632065700000|2021-09-19 15:35:00|511.92|507.82|514.03|509.93|514.07|509.97|511.87|507.77|402
1632066000000|2021-09-19 15:40:00|514.04|509.94|513.97|509.87|515.23|511.13|513.97|509.87|524
1632066300000|2021-09-19 15:45:00|513.98|509.88|512.7|508.6|514.3|510.2|512.61|508.51|383
1632066600000|2021-09-19 15:50:00|512.68|508.58|512.29|508.19|512.89|508.79|512.16|508.06|323
1632066900000|2021-09-19 15:55:00|512.31|508.21|511.39|507.29|512.8|508.7|511.26|507.16|430
1632067200000|2021-09-19 16:00:00|511.4|507.3|510.54|506.44|512.79|508.69|510.07|505.97|601
1632067500000|2021-09-19 16:05:00|510.55|506.45|509.38|505.28|510.55|506.45|508.59|504.49|574
1632067800000|2021-09-19 16:10:00|509.37|505.27|510.93|506.83|511.41|507.31|509.32|505.22|465
1632068100000|2021-09-19 16:15:00|510.95|506.85|511.74|507.64|512.3|508.2|510.91|506.81|502
1632068400000|2021-09-19 16:20:00|511.73|507.63|512.44|508.34|513.1|509|511.73|507.63|412
1632068700000|2021-09-19 16:25:00|512.43|508.33|510.93|506.83|512.47|508.37|510.93|506.83|312
1632069000000|2021-09-19 16:30:00|510.96|506.86|511.34|507.24|511.67|507.57|510.96|506.86|279
1632069300000|2021-09-19 16:35:00|511.35|507.25|513.45|509.35|513.53|509.43|511.35|507.25|322
1632069600000|2021-09-19 16:40:00|513.43|509.33|510.57|506.47|513.54|509.44|510.46|506.36|407
1632069900000|2021-09-19 16:45:00|510.62|506.52|511.58|507.48|512.2|508.1|510.57|506.47|402
1632070200000|2021-09-19 16:50:00|511.56|507.46|510.27|506.17|511.72|507.62|510.23|506.13|346
1632070500000|2021-09-19 16:55:00|510.25|506.15|509.29|505.19|510.65|506.55|509.27|505.17|367
1632070800000|2021-09-19 17:00:00|509.3|505.2|510.6|506.5|510.74|506.64|509.28|505.18|325
1632071100000|2021-09-19 17:05:00|510.59|506.49|511.37|507.27|511.44|507.34|510.52|506.42|345
1632071400000|2021-09-19 17:10:00|511.38|507.28|510.18|506.08|511.68|507.58|510.01|505.91|382
1632071700000|2021-09-19 17:15:00|510.2|506.1|510.94|506.84|510.98|506.88|510.09|505.99|365
1632072000000|2021-09-19 17:20:00|510.95|506.85|510.25|506.15|511.16|507.06|510.01|505.91|437
1632072300000|2021-09-19 17:25:00|510.24|506.14|508.52|504.42|510.43|506.33|507.28|503.18|508
1632072600000|2021-09-19 17:30:00|508.53|504.43|506.27|502.17|508.54|504.44|504.71|500.61|622
1632072900000|2021-09-19 17:35:00|506.29|502.19|505.81|501.71|507.35|503.25|505.74|501.64|448
1632073200000|2021-09-19 17:40:00|505.8|501.7|504.88|500.78|506.78|502.68|504.73|500.63|447
1632073500000|2021-09-19 17:45:00|504.86|500.76|504.99|500.89|506.45|502.35|504.75|500.65|522
1632073800000|2021-09-19 17:50:00|504.97|500.87|505.68|501.58|505.68|501.58|504.73|500.63|445
1632074100000|2021-09-19 17:55:00|505.67|501.57|505.94|501.84|506.71|502.61|505.58|501.48|420
1632074400000|2021-09-19 18:00:00|505.92|501.82|505.71|501.61|507.07|502.97|504.86|500.76|437
1632074700000|2021-09-19 18:05:00|505.72|501.62|508.87|504.77|509.01|504.91|505.33|501.23|514
1632075000000|2021-09-19 18:10:00|508.85|504.75|509.05|504.95|509.22|505.12|508.2|504.1|586
1632075300000|2021-09-19 18:15:00|509.04|504.94|509.19|505.09|509.36|505.26|507.32|503.22|416
1632075600000|2021-09-19 18:20:00|509.09|504.99|509.89|505.79|509.9|505.8|508.46|504.36|480
1632075900000|2021-09-19 18:25:00|509.88|505.78|510.91|506.81|510.91|506.81|509.71|505.61|425
1632076200000|2021-09-19 18:30:00|510.9|506.8|512.41|508.31|512.62|508.52|510.9|506.8|514
1632076500000|2021-09-19 18:35:00|512.4|508.3|512.25|508.15|512.41|508.31|511.86|507.76|310
1632076800000|2021-09-19 18:40:00|512.24|508.14|511.54|507.44|512.24|508.14|511.12|507.02|355
1632077100000|2021-09-19 18:45:00|511.53|507.43|511.25|507.15|511.71|507.61|511.14|507.04|455
1632077400000|2021-09-19 18:50:00|511.26|507.16|511.49|507.39|511.77|507.67|511|506.9|475
1632077700000|2021-09-19 18:55:00|511.47|507.37|511|506.9|511.9|507.8|510.8|506.7|455
1632078000000|2021-09-19 19:00:00|511.03|506.93|511.2|507.1|511.61|507.51|510.29|506.19|397
1632078300000|2021-09-19 19:05:00|511.22|507.12|510.56|506.46|511.22|507.12|510.48|506.38|309
1632078600000|2021-09-19 19:10:00|510.55|506.45|509.61|505.51|510.98|506.88|509.61|505.51|254
1632078900000|2021-09-19 19:15:00|509.6|505.5|508.82|504.72|509.72|505.62|508.82|504.72|346
1632079200000|2021-09-19 19:20:00|508.79|504.69|508.58|504.48|509.05|504.95|507.7|503.6|492
1632079500000|2021-09-19 19:25:00|508.59|504.49|507.76|503.66|509.17|505.07|507.75|503.65|357
1632079800000|2021-09-19 19:30:00|507.75|503.65|507.77|503.67|508.57|504.47|507.39|503.29|436
1632080100000|2021-09-19 19:35:00|507.78|503.68|507.68|503.58|508.79|504.69|507.52|503.42|356
1632080400000|2021-09-19 19:40:00|507.69|503.59|507.52|503.42|508|503.9|507.18|503.08|273
1632080700000|2021-09-19 19:45:00|507.53|503.43|506.3|502.2|508.24|504.14|506.1|502|355
1632081000000|2021-09-19 19:50:00|506.28|502.18|506.16|502.06|506.89|502.79|505.92|501.82|422
1632081300000|2021-09-19 19:55:00|506.15|502.05|505.71|501.61|506.52|502.42|505.56|501.46|400
1632081600000|2021-09-19 20:00:00|505.7|501.6|505.75|501.65|505.79|501.69|504.83|500.73|461
1632081900000|2021-09-19 20:05:00|505.79|501.69|508.19|504.09|508.19|504.09|505.79|501.69|488
1632082200000|2021-09-19 20:10:00|508.2|504.1|506.29|502.19|508.28|504.18|506.08|501.98|415
1632082500000|2021-09-19 20:15:00|506.34|502.24|507.71|503.61|507.83|503.73|505.85|501.75|352
1632082800000|2021-09-19 20:20:00|507.72|503.62|507.82|503.72|508.18|504.08|507.13|503.03|364
1632083100000|2021-09-19 20:25:00|507.8|503.7|507.73|503.63|507.83|503.73|507.37|503.27|229
1632083400000|2021-09-19 20:30:00|507.72|503.62|508|503.9|508.36|504.26|507.71|503.61|274
1632083700000|2021-09-19 20:35:00|508.01|503.91|508.88|504.78|508.98|504.88|507.98|503.88|330
1632084000000|2021-09-19 20:40:00|508.91|504.81|509.24|505.14|510.08|505.98|508.91|504.81|393
1632084300000|2021-09-19 20:45:00|509.23|505.13|509.09|504.99|509.37|505.27|508.63|504.53|274
1632084600000|2021-09-19 20:50:00|509.08|504.98|508.88|504.78|509.16|505.06|508.82|504.72|296
1632084900000|2021-09-19 20:55:00|508.89|504.79|509|504.9|509.84|505.74|508.53|504.43|387
1632085200000|2021-09-19 21:00:00|509.01|504.91|508.75|504.65|509.49|505.39|508.09|503.99|308
1632085500000|2021-09-19 21:05:00|508.74|504.64|508.85|504.75|509.36|505.26|508.52|504.42|257
1632085800000|2021-09-19 21:10:00|508.89|504.79|508.58|504.48|508.96|504.86|508.54|504.44|176
1632086100000|2021-09-19 21:15:00|508.55|504.45|507.2|503.1|508.65|504.55|507.2|503.1|182
1632086400000|2021-09-19 21:20:00|507.22|503.12|506.26|502.16|507.22|503.12|506.26|502.16|244
1632086700000|2021-09-19 21:25:00|506.25|502.15|505.94|501.84|506.3|502.2|505.86|501.76|151
1632087000000|2021-09-19 21:30:00|505.95|501.85|506.39|502.29|506.4|502.3|505.9|501.8|253
1632087300000|2021-09-19 21:35:00|506.37|502.27|506.78|502.68|506.81|502.71|506.36|502.26|234
1632087600000|2021-09-19 21:40:00|506.8|502.7|507.18|503.08|507.98|503.88|506.78|502.68|310
1632087900000|2021-09-19 21:45:00|507.19|503.09|506.05|501.95|507.32|503.22|506.01|501.91|403
1632088200000|2021-09-19 21:50:00|506|501.9|506.4|502.3|506.79|502.69|505.98|501.88|340
1632088500000|2021-09-19 21:55:00|506.41|502.31|507.5|503.4|507.96|503.86|506.35|502.25|241
1632088800000|2021-09-19 22:00:00|507.42|503.32|508.68|504.58|508.8|504.7|507.42|503.32|309
1632089100000|2021-09-19 22:05:00|508.69|504.59|507.74|503.64|509.3|505.2|507.7|503.6|312
1632089400000|2021-09-19 22:10:00|507.73|503.63|505.08|500.98|507.75|503.65|504.81|500.71|402
1632089700000|2021-09-19 22:15:00|505.06|500.96|499.14|495.04|505.3|501.2|498.82|494.72|644
1632090000000|2021-09-19 22:20:00|499.08|494.98|495.64|491.54|499.2|495.1|492.91|488.81|842
1632090300000|2021-09-19 22:25:00|495.67|491.57|496.07|491.97|497.1|493|494.5|490.4|707
1632090600000|2021-09-19 22:30:00|496.15|492.05|494.82|490.72|498.41|494.31|494.82|490.72|672
1632090900000|2021-09-19 22:35:00|494.71|490.61|493.72|489.62|495.58|491.48|493.12|489.02|677
1632091200000|2021-09-19 22:40:00|493.69|489.59|492|487.9|493.77|489.67|490.32|486.22|660
1632091500000|2021-09-19 22:45:00|492.11|488.01|493.4|489.3|493.4|489.3|487.65|483.55|853
1632091800000|2021-09-19 22:50:00|493.35|489.25|490.1|486|493.71|489.61|489.85|485.75|701
1632092100000|2021-09-19 22:55:00|490.08|485.98|490.71|486.61|492.9|488.8|489.85|485.75|664
1632092400000|2021-09-19 23:00:00|490.72|486.62|493.57|489.47|493.78|489.68|490.15|486.05|618
1632092700000|2021-09-19 23:05:00|493.56|489.46|492.46|488.36|493.64|489.54|491.72|487.62|502
1632093000000|2021-09-19 23:10:00|492.5|488.4|493.35|489.25|493.35|489.25|491.59|487.49|581
1632093300000|2021-09-19 23:15:00|493.34|489.24|494.03|489.93|494.81|490.71|492.9|488.8|651
1632093600000|2021-09-19 23:20:00|494.01|489.91|494.52|490.42|494.6|490.5|492.87|488.77|517
1632093900000|2021-09-19 23:25:00|494.51|490.41|494.9|490.8|495.64|491.54|494.28|490.18|490
1632094200000|2021-09-19 23:30:00|494.88|490.78|496.17|492.07|496.34|492.24|494.2|490.1|563
1632094500000|2021-09-19 23:35:00|496.18|492.08|495.45|491.35|496.3|492.2|494.97|490.87|469
1632094800000|2021-09-19 23:40:00|495.4|491.3|495.7|491.6|495.8|491.7|494.3|490.2|263
1632095100000|2021-09-19 23:45:00|495.6|491.5|492|487.9|495.68|491.58|492|487.9|442
1632095400000|2021-09-19 23:50:00|492.05|487.95|493.41|489.31|493.83|489.73|492|487.9|387
1632095700000|2021-09-19 23:55:00|493.39|489.29|492.88|488.78|493.71|489.61|492.79|488.69|366
1632096000000|2021-09-20 00:00:00|492.87|488.77|491.02|486.92|495.1|491|490.83|486.73|605
1632096300000|2021-09-20 00:05:00|491.03|486.93|490.24|486.14|492.03|487.93|490.24|486.14|466
1632096600000|2021-09-20 00:10:00|490.21|486.11|489.94|485.84|490.85|486.75|487.9|483.8|614
1632096900000|2021-09-20 00:15:00|489.95|485.85|487.75|483.65|491.3|487.2|487.57|483.47|580
1632097200000|2021-09-20 00:20:00|487.74|483.64|478.87|474.77|487.74|483.64|474.27|470.17|907
1632097500000|2021-09-20 00:25:00|478.84|474.74|478.71|474.61|480|475.9|474.77|470.67|720
1632097800000|2021-09-20 00:30:00|478.68|474.58|480.62|476.52|480.8|476.7|475.79|471.69|791
1632098100000|2021-09-20 00:35:00|480.34|476.24|481.56|477.46|481.65|477.55|477.43|473.33|735
1632098400000|2021-09-20 00:40:00|481.42|477.32|480|475.9|481.7|477.6|479.2|475.1|646
1632098700000|2021-09-20 00:45:00|479.99|475.89|478.46|474.36|480.3|476.2|478.24|474.14|685
1632099000000|2021-09-20 00:50:00|478.47|474.37|478.7|474.6|479.6|475.5|477.63|473.53|627
1632099300000|2021-09-20 00:55:00|478.72|474.62|478.64|474.54|480.7|476.6|477.5|473.4|729
1632099600000|2021-09-20 01:00:00|478.59|474.49|479.87|475.77|480.02|475.92|476.77|472.67|680
1632099900000|2021-09-20 01:05:00|479.85|475.75|481.25|477.15|482.02|477.92|479.8|475.7|634
1632100200000|2021-09-20 01:10:00|481.24|477.14|479.6|475.5|481.24|477.14|478.6|474.5|589
1632100500000|2021-09-20 01:15:00|479.56|475.46|480.04|475.94|481.3|477.2|479.56|475.46|542
1632100800000|2021-09-20 01:20:00|480|475.9|481.06|476.96|481.19|477.09|479.2|475.1|529
1632101100000|2021-09-20 01:25:00|481.07|476.97|481.1|477|481.5|477.4|480.76|476.66|449
1632101400000|2021-09-20 01:30:00|481.2|477.1|480.96|476.86|481.82|477.72|480.9|476.8|427
1632101700000|2021-09-20 01:35:00|480.95|476.85|482.47|478.37|482.6|478.5|480.95|476.85|382
1632102000000|2021-09-20 01:40:00|482.48|478.38|482.82|478.72|482.9|478.8|482.19|478.09|373
1632102300000|2021-09-20 01:45:00|482.86|478.76|482.49|478.39|483.02|478.92|482.36|478.26|331
1632102600000|2021-09-20 01:50:00|482.44|478.34|483.37|479.27|483.7|479.6|482.44|478.34|414
1632102900000|2021-09-20 01:55:00|483.32|479.22|483.85|479.75|484.44|480.34|483.32|479.22|498
1632103200000|2021-09-20 02:00:00|483.83|479.73|483.67|479.57|484.19|480.09|482.9|478.8|454
1632103500000|2021-09-20 02:05:00|483.68|479.58|482.44|478.34|483.68|479.58|482.4|478.3|334
1632103800000|2021-09-20 02:10:00|482.45|478.35|482.22|478.12|483|478.9|482.08|477.98|380
1632104100000|2021-09-20 02:15:00|482.18|478.08|480.3|476.2|482.5|478.4|480.3|476.2|340
1632104400000|2021-09-20 02:20:00|480.23|476.13|480.1|476|480.53|476.43|479.58|475.48|319
1632104700000|2021-09-20 02:25:00|479.97|475.87|477.51|473.41|479.97|475.87|477.1|473|460
1632105000000|2021-09-20 02:30:00|477.53|473.43|465.71|461.61|478|473.9|465.36|461.26|733
1632105300000|2021-09-20 02:35:00|465.63|461.53|467.28|463.18|470.15|466.05|462.55|458.45|1046
1632105600000|2021-09-20 02:40:00|467.13|463.03|467.78|463.68|469.21|465.11|466.39|462.29|991
1632105900000|2021-09-20 02:45:00|467.81|463.71|469.9|465.8|470|465.9|467|462.9|847
1632106200000|2021-09-20 02:50:00|469.91|465.81|467.7|463.6|469.94|465.84|467.5|463.4|659
1632106500000|2021-09-20 02:55:00|467.73|463.63|466.96|462.86|469.32|465.22|466.74|462.64|683
1632106800000|2021-09-20 03:00:00|466.9|462.8|463.71|459.61|468.93|464.83|457.56|453.46|1007
1632107100000|2021-09-20 03:05:00|463.72|459.62|465.26|461.16|465.42|461.32|460.92|456.82|919
1632107400000|2021-09-20 03:10:00|465.25|461.15|465.42|461.32|466.9|462.8|464.55|460.45|833
1632107700000|2021-09-20 03:15:00|465.45|461.35|467.33|463.23|467.58|463.48|464.72|460.62|774
1632108000000|2021-09-20 03:20:00|467.31|463.21|468.2|464.1|468.8|464.7|467.14|463.04|568
1632108300000|2021-09-20 03:25:00|468.21|464.11|466.33|462.23|468.9|464.8|466.24|462.14|672
1632108600000|2021-09-20 03:30:00|466.3|462.2|467.25|463.15|468|463.9|466.3|462.2|580
1632108900000|2021-09-20 03:35:00|467.27|463.17|464.39|460.29|467.73|463.63|464.14|460.04|674
1632109200000|2021-09-20 03:40:00|464.4|460.3|465.8|461.7|466.27|462.17|464.15|460.05|578
1632109500000|2021-09-20 03:45:00|465.78|461.68|466.88|462.78|467.6|463.5|465.16|461.06|580
1632109800000|2021-09-20 03:50:00|466.85|462.75|465.98|461.88|467.3|463.2|465.29|461.19|540
1632110100000|2021-09-20 03:55:00|465.99|461.89|464.98|460.88|466.34|462.24|464.86|460.76|560
1632110400000|2021-09-20 04:00:00|464.99|460.89|464.37|460.27|466.16|462.06|462.68|458.58|767
1632110700000|2021-09-20 04:05:00|464.39|460.29|461.04|456.94|464.44|460.34|460.59|456.49|673
1632111000000|2021-09-20 04:10:00|461.06|456.96|459.25|455.15|462.32|458.22|459.13|455.03|722
1632111300000|2021-09-20 04:15:00|459.22|455.12|463.31|459.21|464.06|459.96|458.84|454.74|615
1632111600000|2021-09-20 04:20:00|463.29|459.19|465.46|461.36|466.37|462.27|462.7|458.6|603
1632111900000|2021-09-20 04:25:00|465.45|461.35|465.44|461.34|466.35|462.25|465.1|461|542
1632112200000|2021-09-20 04:30:00|465.49|461.39|467.03|462.93|467.32|463.22|465.47|461.37|483
1632112500000|2021-09-20 04:35:00|466.99|462.89|468.12|464.02|468.29|464.19|466.48|462.38|529
1632112800000|2021-09-20 04:40:00|468.13|464.03|468.37|464.27|468.41|464.31|467.26|463.16|551
1632113100000|2021-09-20 04:45:00|468.33|464.23|467.29|463.19|468.41|464.31|467.01|462.91|383
1632113400000|2021-09-20 04:50:00|467.3|463.2|468.5|464.4|469.19|465.09|467.24|463.14|501
1632113700000|2021-09-20 04:55:00|468.44|464.34|467.72|463.62|468.5|464.4|467.24|463.14|464
1632114000000|2021-09-20 05:00:00|467.7|463.6|468.69|464.59|469.37|465.27|467.01|462.91|501
1632114300000|2021-09-20 05:05:00|468.7|464.6|468.62|464.52|468.94|464.84|467.52|463.42|437
1632114600000|2021-09-20 05:10:00|468.65|464.55|468.79|464.69|468.79|464.69|468.11|464.01|313
1632114900000|2021-09-20 05:15:00|468.8|464.7|468.43|464.33|469.26|465.16|467.92|463.82|317
1632115200000|2021-09-20 05:20:00|468.42|464.32|467.94|463.84|468.51|464.41|467.67|463.57|322
1632115500000|2021-09-20 05:25:00|467.98|463.88|468.5|464.4|468.51|464.41|467.89|463.79|278
1632115800000|2021-09-20 05:30:00|468.51|464.41|467.37|463.27|468.59|464.49|467.15|463.05|336
1632116100000|2021-09-20 05:35:00|467.45|463.35|466.86|462.76|467.54|463.44|466.69|462.59|254
1632116400000|2021-09-20 05:40:00|466.85|462.75|465.61|461.51|467.16|463.06|465.39|461.29|295
1632116700000|2021-09-20 05:45:00|465.6|461.5|465.69|461.59|467.11|463.01|465.46|461.36|378
1632117000000|2021-09-20 05:50:00|465.68|461.58|466.8|462.7|467.14|463.04|465.68|461.58|367
1632117300000|2021-09-20 05:55:00|466.77|462.67|467.61|463.51|468.32|464.22|466.48|462.38|285
1632117600000|2021-09-20 06:00:00|467.67|463.57|467.79|463.69|468.9|464.8|467.62|463.52|348
1632117900000|2021-09-20 06:05:00|467.78|463.68|465.75|461.65|467.9|463.8|465.42|461.32|404
1632118200000|2021-09-20 06:10:00|465.72|461.62|464.4|460.3|466.19|462.09|464.39|460.29|377
1632118500000|2021-09-20 06:15:00|464.53|460.43|465.3|461.2|466|461.9|464.33|460.23|474
1632118800000|2021-09-20 06:20:00|465.26|461.16|466.04|461.94|466.21|462.11|463.24|459.14|512
1632119100000|2021-09-20 06:25:00|466.03|461.93|465.21|461.11|466.8|462.7|464.88|460.78|355
1632119400000|2021-09-20 06:30:00|465.2|461.1|462.92|458.82|466.1|462|462.92|458.82|440
1632119700000|2021-09-20 06:35:00|462.98|458.88|462.64|458.54|464.54|460.44|462.3|458.2|547
1632120000000|2021-09-20 06:40:00|462.62|458.52|462.59|458.49|463.36|459.26|462.57|458.47|481
1632120300000|2021-09-20 06:45:00|462.58|458.48|462.91|458.81|464.05|459.95|462.32|458.22|475
1632120600000|2021-09-20 06:50:00|462.89|458.79|463.31|459.21|463.85|459.75|461.7|457.6|557
1632120900000|2021-09-20 06:55:00|463.3|459.2|465.15|461.05|465.62|461.52|463.21|459.11|409
1632121200000|2021-09-20 07:00:00|465.12|461.02|465.7|461.6|467.75|463.65|465.12|461.02|566
1632121500000|2021-09-20 07:05:00|465.72|461.62|463.22|459.12|466.61|462.51|463.18|459.08|426
1632121800000|2021-09-20 07:10:00|463.25|459.15|462.45|458.35|463.4|459.3|462|457.9|498
1632122100000|2021-09-20 07:15:00|462.44|458.34|460.97|456.87|462.73|458.63|460.97|456.87|314
1632122400000|2021-09-20 07:20:00|460.98|456.88|460.54|456.44|461.11|457.01|457.82|453.72|676
1632122700000|2021-09-20 07:25:00|460.55|456.45|459.32|455.22|460.56|456.46|458.35|454.25|674
1632123000000|2021-09-20 07:30:00|459.31|455.21|445.77|441.67|460.55|456.45|445.77|441.67|665
1632123300000|2021-09-20 07:35:00|445.81|441.71|448.79|444.69|449.96|445.86|443.03|438.93|1033
1632123600000|2021-09-20 07:40:00|448.78|444.68|450.68|446.58|450.69|446.59|447.92|443.82|851
1632123900000|2021-09-20 07:45:00|450.59|446.49|450.79|446.69|453.44|449.34|449.67|445.57|898
1632124200000|2021-09-20 07:50:00|450.81|446.71|450.85|446.75|453.45|449.35|448.76|444.66|837
1632124500000|2021-09-20 07:55:00|450.87|446.77|452.85|448.75|452.95|448.85|448.7|444.6|845
1632124800000|2021-09-20 08:00:00|452.8|448.7|453.68|449.58|453.95|449.85|449.99|445.89|732
1632125100000|2021-09-20 08:05:00|453.61|449.51|454.92|450.82|455.34|451.24|451.09|446.99|859
1632125400000|2021-09-20 08:10:00|455.11|451.01|454.08|449.98|456.64|452.54|454.08|449.98|738
1632125700000|2021-09-20 08:15:00|454.05|449.95|453.19|449.09|455.12|451.02|452.91|448.81|623
1632126000000|2021-09-20 08:20:00|453.2|449.1|456.3|452.2|456.65|452.55|452.9|448.8|614
1632126300000|2021-09-20 08:25:00|456.28|452.18|456.13|452.03|456.63|452.53|455.79|451.69|480
1632126600000|2021-09-20 08:30:00|456.18|452.08|456.89|452.79|457.33|453.23|455.06|450.96|593
1632126900000|2021-09-20 08:35:00|456.88|452.78|457.81|453.71|457.83|453.73|455.98|451.88|545
1632127200000|2021-09-20 08:40:00|457.8|453.7|458.15|454.05|458.21|454.11|457.31|453.21|584
1632127500000|2021-09-20 08:45:00|458.14|454.04|457.38|453.28|458.31|454.21|457.19|453.09|432
1632127800000|2021-09-20 08:50:00|457.31|453.21|458.2|454.1|458.87|454.77|457.26|453.16|486
1632128100000|2021-09-20 08:55:00|458.18|454.08|458.08|453.98|458.87|454.77|457.68|453.58|485
1632128400000|2021-09-20 09:00:00|458.09|453.99|457.43|453.33|458.1|454|455.17|451.07|616
1632128700000|2021-09-20 09:05:00|457.42|453.32|458.28|454.18|458.9|454.8|456.97|452.87|516
1632129000000|2021-09-20 09:10:00|458.26|454.16|458.54|454.44|458.8|454.7|458.11|454.01|339
1632129300000|2021-09-20 09:15:00|458.53|454.43|460.4|456.3|460.63|456.53|458.21|454.11|342
1632129600000|2021-09-20 09:20:00|460.39|456.29|459.2|455.1|460.4|456.3|458.62|454.52|515
1632129900000|2021-09-20 09:25:00|459.19|455.09|457.3|453.2|459.2|455.1|457.18|453.08|426
1632130200000|2021-09-20 09:30:00|457.24|453.14|456.65|452.55|457.95|453.85|455.7|451.6|375
1632130500000|2021-09-20 09:35:00|456.64|452.54|457.58|453.48|457.7|453.6|455.99|451.89|500
1632130800000|2021-09-20 09:40:00|457.57|453.47|456|451.9|457.57|453.47|455.89|451.79|590
1632131100000|2021-09-20 09:45:00|455.99|451.89|455.61|451.51|457.37|453.27|454.82|450.72|570
1632131400000|2021-09-20 09:50:00|455.62|451.52|454.87|450.77|457.04|452.94|454.87|450.77|566
1632131700000|2021-09-20 09:55:00|454.82|450.72|454.28|450.18|455.34|451.24|453.72|449.62|632
1632132000000|2021-09-20 10:00:00|454.3|450.2|454.4|450.3|456.21|452.11|454.01|449.91|467
1632132300000|2021-09-20 10:05:00|454.3|450.2|452.95|448.85|455.29|451.19|452.95|448.85|546
1632132600000|2021-09-20 10:10:00|452.93|448.83|454.52|450.42|454.58|450.48|450.2|446.1|758
1632132900000|2021-09-20 10:15:00|454.7|450.6|460.99|456.89|461.25|457.15|454.5|450.4|864
1632133200000|2021-09-20 10:20:00|460.97|456.87|457.45|453.35|460.97|456.87|456.88|452.78|831
1632133500000|2021-09-20 10:25:00|457.36|453.26|455.33|451.23|458.06|453.96|454.63|450.53|743
1632133800000|2021-09-20 10:30:00|455.32|451.22|453.45|449.35|457.45|453.35|453.23|449.13|824
1632134100000|2021-09-20 10:35:00|453.43|449.33|452.69|448.59|454.7|450.6|452.39|448.29|857
1632134400000|2021-09-20 10:40:00|452.68|448.58|451.39|447.29|454|449.9|451.35|447.25|720
1632134700000|2021-09-20 10:45:00|451.45|447.35|454.76|450.66|455.78|451.68|449.3|445.2|862
1632135000000|2021-09-20 10:50:00|454.74|450.64|452.3|448.2|455.36|451.26|452.3|448.2|677
1632135300000|2021-09-20 10:55:00|452.34|448.24|452.16|448.06|453.35|449.25|451.39|447.29|693
1632135600000|2021-09-20 11:00:00|452.2|448.1|450.47|446.37|452.49|448.39|449.24|445.14|729
1632135900000|2021-09-20 11:05:00|450.48|446.38|445.25|441.15|450.48|446.38|437.6|433.5|847
1632136200000|2021-09-20 11:10:00|445.12|441.02|442.64|438.54|446.4|442.3|441.75|437.65|939
1632136500000|2021-09-20 11:15:00|442.34|438.24|443.35|439.25|445.23|441.13|442.22|438.12|783
1632136800000|2021-09-20 11:20:00|443.33|439.23|441.75|437.65|445.87|441.77|441.74|437.64|700
1632137100000|2021-09-20 11:25:00|441.7|437.6|437.9|433.8|442.36|438.26|435.13|431.03|951
1632137400000|2021-09-20 11:30:00|437.7|433.6|442.9|438.8|443.22|439.12|436.73|432.63|951
1632137700000|2021-09-20 11:35:00|443|438.9|439.21|435.11|444.19|440.09|438.69|434.59|818
1632138000000|2021-09-20 11:40:00|439.2|435.1|423.95|419.85|440.16|436.06|421.01|416.91|948
1632138300000|2021-09-20 11:45:00|423.9|419.8|426.94|422.84|431.27|427.17|422.82|418.72|999
1632138600000|2021-09-20 11:50:00|426.96|422.86|429.59|425.49|431.95|427.85|425.43|421.33|972
1632138900000|2021-09-20 11:55:00|429.69|425.59|434.45|430.35|436.35|432.25|429.38|425.28|900
1632139200000|2021-09-20 12:00:00|434.25|430.15|436.23|432.13|439.3|435.2|433.55|429.45|736
1632139500000|2021-09-20 12:05:00|436.25|432.15|434.64|430.54|437.8|433.7|433.35|429.25|677
1632139800000|2021-09-20 12:10:00|434.58|430.48|431.16|427.06|435.49|431.39|430.81|426.71|884
1632140100000|2021-09-20 12:15:00|431.17|427.07|430.26|426.16|436.03|431.93|430.2|426.1|926
1632140400000|2021-09-20 12:20:00|430.22|426.12|429.42|425.32|431.85|427.75|426.84|422.74|978
1632140700000|2021-09-20 12:25:00|429.44|425.34|425.65|421.55|429.75|425.65|423.11|419.01|1030
1632141000000|2021-09-20 12:30:00|425.69|421.59|425.05|420.95|429.62|425.52|421.61|417.51|1030
1632141300000|2021-09-20 12:35:00|425|420.9|415.08|410.98|425.17|421.07|410.5|406.4|970
1632141600000|2021-09-20 12:40:00|415.12|411.02|424.67|420.57|424.67|420.57|413.74|409.64|989
1632141900000|2021-09-20 12:45:00|424.71|420.61|426.03|421.93|429.56|425.46|423.67|419.57|952
1632142200000|2021-09-20 12:50:00|426.2|422.1|431.13|427.03|432.38|428.28|425.77|421.67|924
1632142500000|2021-09-20 12:55:00|431.06|426.96|431.8|427.7|431.88|427.78|429.35|425.25|867
1632142800000|2021-09-20 13:00:00|431.91|427.81|427.19|423.09|431.92|427.82|427.15|423.05|814
1632143100000|2021-09-20 13:05:00|427.27|423.17|431.26|427.16|433.25|429.15|427.13|423.03|857
1632143400000|2021-09-20 13:10:00|431.27|427.17|430.99|426.89|432.35|428.25|427.65|423.55|917
1632143700000|2021-09-20 13:15:00|430.95|426.85|436.18|432.08|437.15|433.05|429.49|425.39|1001
1632144000000|2021-09-20 13:20:00|436.05|431.95|435.6|431.5|436.37|432.27|433.8|429.7|947
1632144300000|2021-09-20 13:25:00|435.72|431.62|436.22|432.12|436.9|432.8|434.73|430.63|825
1632144600000|2021-09-20 13:30:00|436.25|432.15|436.34|432.24|438.77|434.67|434.4|430.3|731
1632144900000|2021-09-20 13:35:00|436.44|432.34|436.15|432.05|437.77|433.67|435.33|431.23|812
1632145200000|2021-09-20 13:40:00|436.23|432.13|438.58|434.48|438.72|434.62|436.23|432.13|787
1632145500000|2021-09-20 13:45:00|438.55|434.45|438.2|434.1|438.95|434.85|436.4|432.3|729
1632145800000|2021-09-20 13:50:00|438.21|434.11|441.97|437.87|441.97|437.87|437.03|432.93|804
1632146100000|2021-09-20 13:55:00|441.94|437.84|441.35|437.25|443.2|439.1|440.33|436.23|849
1632146400000|2021-09-20 14:00:00|441.33|437.23|439.53|435.43|441.33|437.23|439.08|434.98|629
1632146700000|2021-09-20 14:05:00|439.6|435.5|439.5|435.4|440.48|436.38|439.13|435.03|529
1632147000000|2021-09-20 14:10:00|439.45|435.35|438.3|434.2|439.45|435.35|436.45|432.35|574
1632147300000|2021-09-20 14:15:00|438.29|434.19|435.6|431.5|438.3|434.2|435.43|431.33|624
1632147600000|2021-09-20 14:20:00|435.61|431.51|437|432.9|437.31|433.21|435.59|431.49|444
1632147900000|2021-09-20 14:25:00|437.08|432.98|440.63|436.53|441.78|437.68|436.69|432.59|622
1632148200000|2021-09-20 14:30:00|440.65|436.55|438.17|434.07|440.7|436.6|437.9|433.8|618
1632148500000|2021-09-20 14:35:00|438.15|434.05|439.37|435.27|439.57|435.47|437.99|433.89|585
1632148800000|2021-09-20 14:40:00|439.35|435.25|436.74|432.64|439.35|435.25|436.69|432.59|712
1632149100000|2021-09-20 14:45:00|436.73|432.63|436.73|432.63|439.29|435.19|436.4|432.3|663
1632149400000|2021-09-20 14:50:00|436.77|432.67|437.67|433.57|438.62|434.52|435.84|431.74|681
1632149700000|2021-09-20 14:55:00|437.66|433.56|436.73|432.63|437.71|433.61|436.42|432.32|554
1632150000000|2021-09-20 15:00:00|436.69|432.59|433.22|429.12|437.04|432.94|431.92|427.82|839
1632150300000|2021-09-20 15:05:00|433.19|429.09|435.78|431.68|435.82|431.72|433.17|429.07|826
1632150600000|2021-09-20 15:10:00|435.74|431.64|438.38|434.28|438.52|434.42|435.42|431.32|781
1632150900000|2021-09-20 15:15:00|438.39|434.29|438.2|434.1|438.52|434.42|437.23|433.13|707
1632151200000|2021-09-20 15:20:00|438.21|434.11|437.4|433.3|438.3|434.2|437.29|433.19|591
1632151500000|2021-09-20 15:25:00|437.5|433.4|438.7|434.6|438.9|434.8|437.44|433.34|454
1632151800000|2021-09-20 15:30:00|438.72|434.62|440.95|436.85|442.88|438.78|438.19|434.09|723
1632152100000|2021-09-20 15:35:00|440.88|436.78|437.2|433.1|440.88|436.78|437.15|433.05|737
1632152400000|2021-09-20 15:40:00|437.14|433.04|437|432.9|438.2|434.1|436.89|432.79|618
1632152700000|2021-09-20 15:45:00|436.96|432.86|437.1|433|438.03|433.93|436.09|431.99|700
1632153000000|2021-09-20 15:50:00|437.13|433.03|434.73|430.63|437.16|433.06|433.9|429.8|737
1632153300000|2021-09-20 15:55:00|434.74|430.64|437.5|433.4|438.61|434.51|433.8|429.7|726
1632153600000|2021-09-20 16:00:00|437.69|433.59|436.74|432.64|437.69|433.59|435.5|431.4|746
1632153900000|2021-09-20 16:05:00|436.75|432.65|435.77|431.67|438.4|434.3|435.65|431.55|675
1632154200000|2021-09-20 16:10:00|435.78|431.68|437.8|433.7|437.85|433.75|434.44|430.34|713
1632154500000|2021-09-20 16:15:00|437.76|433.66|434.71|430.61|438.6|434.5|434.71|430.61|560
1632154800000|2021-09-20 16:20:00|434.7|430.6|436.87|432.77|437.13|433.03|434.4|430.3|632
1632155100000|2021-09-20 16:25:00|436.88|432.78|439.35|435.25|440.35|436.25|436.85|432.75|620
1632155400000|2021-09-20 16:30:00|439.34|435.24|439.68|435.58|441.21|437.11|438.99|434.89|638
1632155700000|2021-09-20 16:35:00|439.65|435.55|440.3|436.2|440.59|436.49|438.89|434.79|557
1632156000000|2021-09-20 16:40:00|440.25|436.15|440.02|435.92|440.95|436.85|439.31|435.21|570
1632156300000|2021-09-20 16:45:00|440.01|435.91|437.51|433.41|440.01|435.91|437.48|433.38|473
1632156600000|2021-09-20 16:50:00|437.55|433.45|435.7|431.6|437.68|433.58|434.63|430.53|628
1632156900000|2021-09-20 16:55:00|435.69|431.59|435.34|431.24|436.1|432|434.8|430.7|443
1632157200000|2021-09-20 17:00:00|435.3|431.2|436.31|432.21|437.74|433.64|435.27|431.17|596
1632157500000|2021-09-20 17:05:00|436.32|432.22|434.74|430.64|436.42|432.32|434|429.9|620
1632157800000|2021-09-20 17:10:00|434.73|430.63|433.92|429.82|434.85|430.75|433.51|429.41|522
1632158100000|2021-09-20 17:15:00|433.88|429.78|434.34|430.24|434.5|430.4|433.3|429.2|502
1632158400000|2021-09-20 17:20:00|434.36|430.26|434.89|430.79|435.69|431.59|434.29|430.19|387
1632158700000|2021-09-20 17:25:00|434.88|430.78|436.82|432.72|436.9|432.8|434.88|430.78|473
1632159000000|2021-09-20 17:30:00|436.81|432.71|433.23|429.13|436.82|432.72|432.97|428.87|454
1632159300000|2021-09-20 17:35:00|433.25|429.15|437.27|433.17|437.27|433.17|433.18|429.08|486
1632159600000|2021-09-20 17:40:00|437.28|433.18|435.55|431.45|437.29|433.19|434.84|430.74|666
1632159900000|2021-09-20 17:45:00|435.53|431.43|435.13|431.03|435.97|431.87|434.69|430.59|460
1632160200000|2021-09-20 17:50:00|435.16|431.06|437.03|432.93|437.05|432.95|434.95|430.85|457
1632160500000|2021-09-20 17:55:00|437.01|432.91|436.07|431.97|437.01|432.91|436.01|431.91|389
1632160800000|2021-09-20 18:00:00|436.2|432.1|433.73|429.63|437.17|433.07|433.61|429.51|610
1632161100000|2021-09-20 18:05:00|433.74|429.64|429.79|425.69|433.74|429.64|429.3|425.2|633
1632161400000|2021-09-20 18:10:00|429.8|425.7|429.05|424.95|430.08|425.98|428.55|424.45|547
1632161700000|2021-09-20 18:15:00|429.13|425.03|429.3|425.2|430.01|425.91|429.01|424.91|522
1632162000000|2021-09-20 18:20:00|429.23|425.13|427.25|423.15|429.25|425.15|427.03|422.93|659
1632162300000|2021-09-20 18:25:00|427.28|423.18|426.13|422.03|428.42|424.32|426.11|422.01|601
1632162600000|2021-09-20 18:30:00|426.1|422|424.8|420.7|427.16|423.06|424.2|420.1|647
1632162900000|2021-09-20 18:35:00|424.79|420.69|423.53|419.43|425.33|421.23|422.35|418.25|773
1632163200000|2021-09-20 18:40:00|423.6|419.5|424.33|420.23|425.12|421.02|423.19|419.09|588
1632163500000|2021-09-20 18:45:00|424.38|420.28|425.18|421.08|426.03|421.93|424.11|420.01|534
1632163800000|2021-09-20 18:50:00|425.15|421.05|422.83|418.73|425.67|421.57|422.73|418.63|448
1632164100000|2021-09-20 18:55:00|422.85|418.75|424.17|420.07|424.29|420.19|422.19|418.09|713
1632164400000|2021-09-20 19:00:00|424.2|420.1|422.91|418.81|425.45|421.35|422.6|418.5|652
1632164700000|2021-09-20 19:05:00|422.9|418.8|422.09|417.99|423.8|419.7|420.85|416.75|688
1632165000000|2021-09-20 19:10:00|422.1|418|421.18|417.08|425.25|421.15|420.97|416.87|812
1632165300000|2021-09-20 19:15:00|421.19|417.09|418.7|414.6|422.49|418.39|418.63|414.53|773
1632165600000|2021-09-20 19:20:00|418.64|414.54|420.83|416.73|421.02|416.92|417.06|412.96|771
1632165900000|2021-09-20 19:25:00|420.77|416.67|420.1|416|421.1|417|417.53|413.43|788
1632166200000|2021-09-20 19:30:00|420.08|415.98|423.57|419.47|425.25|421.15|420.08|415.98|836
1632166500000|2021-09-20 19:35:00|423.54|419.44|423.89|419.79|424.91|420.81|423.1|419|632
1632166800000|2021-09-20 19:40:00|423.96|419.86|425.71|421.61|427.19|423.09|423.38|419.28|640
1632167100000|2021-09-20 19:45:00|425.68|421.58|425.9|421.8|427.65|423.55|425.58|421.48|578
1632167400000|2021-09-20 19:50:00|426.05|421.95|427.92|423.82|428.26|424.16|424.7|420.6|562
1632167700000|2021-09-20 19:55:00|427.9|423.8|427.72|423.62|428.53|424.43|427.3|423.2|587
1632168000000|2021-09-20 20:00:00|427.7|423.6|429.56|425.46|430.2|426.1|427.19|423.09|579
1632168300000|2021-09-20 20:05:00|429.6|425.5|427.79|423.69|429.6|425.5|427.63|423.53|508
1632168600000|2021-09-20 20:10:00|427.74|423.64|426.38|422.28|427.77|423.67|426.06|421.96|461
1632168900000|2021-09-20 20:15:00|426.4|422.3|425.95|421.85|427.06|422.96|425.42|421.32|318
1632169200000|2021-09-20 20:20:00|426.01|421.91|424.57|420.47|426.25|422.15|424.48|420.38|331
1632169500000|2021-09-20 20:25:00|424.6|420.5|423.63|419.53|425.91|421.81|423.62|419.52|487
1632169800000|2021-09-20 20:30:00|423.6|419.5|424.5|420.4|424.74|420.64|423.6|419.5|334
1632170100000|2021-09-20 20:35:00|424.56|420.46|425|420.9|426.17|422.07|424.56|420.46|417
1632170400000|2021-09-20 20:40:00|425.02|420.92|422.35|418.25|425.02|420.92|421.57|417.47|561
1632170700000|2021-09-20 20:45:00|422.33|418.23|421.11|417.01|422.71|418.61|420.83|416.73|491
1632171000000|2021-09-20 20:50:00|421.12|417.02|420.75|416.65|421.54|417.44|419.6|415.5|528
1632171300000|2021-09-20 20:55:00|420.78|416.68|422.68|418.58|422.96|418.86|420.47|416.37|484
1632171600000|2021-09-20 21:00:00|422.71|418.61|423.65|419.55|424.73|420.63|422.32|418.22|688
1632171900000|2021-09-20 21:05:00|423.67|419.57|425.82|421.72|426|421.9|422.82|418.72|648
1632172200000|2021-09-20 21:10:00|425.84|421.74|426.1|422|427.08|422.98|425.66|421.56|405
1632172500000|2021-09-20 21:15:00|426.08|421.98|427.75|423.65|427.75|423.65|424.93|420.83|343
1632172800000|2021-09-20 21:20:00|427.72|423.62|427.4|423.3|427.99|423.89|426.59|422.49|301
1632173100000|2021-09-20 21:25:00|427.41|423.31|427.45|423.35|427.6|423.5|426.85|422.75|251
1632173400000|2021-09-20 21:30:00|427.47|423.37|427.57|423.47|427.58|423.48|427.47|423.37|121
1632173700000|2021-09-20 21:35:00|427.56|423.46|427.73|423.63|427.73|423.63|427.52|423.42|92
1632174000000|2021-09-20 21:40:00|427.74|423.64|429.1|425|429.15|425.05|427.6|423.5|204
1632174300000|2021-09-20 21:45:00|429.08|424.98|428.1|424|429.3|425.2|427.8|423.7|270
1632174600000|2021-09-20 21:50:00|428.18|424.08|427.55|423.45|429.3|425.2|427.55|423.45|214
1632174900000|2021-09-20 21:55:00|427.51|423.41|425.96|421.86|427.6|423.5|425.92|421.82|270
1632175200000|2021-09-20 22:00:00|426|421.9|428.51|424.41|428.77|424.67|426|421.9|335
1632175500000|2021-09-20 22:05:00|428.49|424.39|429.34|425.24|429.39|425.29|427.05|422.95|363
1632175800000|2021-09-20 22:10:00|429.36|425.26|429.39|425.29|430.18|426.08|428.8|424.7|371
1632176100000|2021-09-20 22:15:00|429.34|425.24|431.92|427.82|431.98|427.88|429.15|425.05|563
1632176400000|2021-09-20 22:20:00|431.93|427.83|431.45|427.35|432.46|428.36|430.9|426.8|450
1632176700000|2021-09-20 22:25:00|431.43|427.33|430.65|426.55|431.95|427.85|430.06|425.96|420
1632177000000|2021-09-20 22:30:00|430.66|426.56|431.2|427.1|431.2|427.1|429.8|425.7|323
1632177300000|2021-09-20 22:35:00|431.15|427.05|430.9|426.8|431.76|427.66|430.68|426.58|392
1632177600000|2021-09-20 22:40:00|430.85|426.75|429.3|425.2|431.7|427.6|429.21|425.11|420
1632177900000|2021-09-20 22:45:00|429.23|425.13|426.65|422.55|429.55|425.45|426.5|422.4|458
1632178200000|2021-09-20 22:50:00|426.62|422.52|422.56|418.46|427.1|423|422.2|418.1|747
1632178500000|2021-09-20 22:55:00|422.62|418.52|423.43|419.33|424.42|420.32|422.49|418.39|772
1632178800000|2021-09-20 23:00:00|423.47|419.37|426.3|422.2|427.59|423.49|423.38|419.28|629
1632179100000|2021-09-20 23:05:00|426.25|422.15|422.13|418.03|426.25|422.15|422.05|417.95|696
1632179400000|2021-09-20 23:10:00|422.11|418.01|422.43|418.33|422.95|418.85|419.9|415.8|722
1632179700000|2021-09-20 23:15:00|422.37|418.27|420.61|416.51|423.05|418.95|419.6|415.5|877
1632180000000|2021-09-20 23:20:00|420.55|416.45|417.95|413.85|420.82|416.72|417.57|413.47|781
1632180300000|2021-09-20 23:25:00|417.93|413.83|416.98|412.88|419.33|415.23|416.98|412.88|861
1632180600000|2021-09-20 23:30:00|417|412.9|419.4|415.3|420.66|416.56|416.3|412.2|782
1632180900000|2021-09-20 23:35:00|419.38|415.28|418.15|414.05|420.88|416.78|418.1|414|768
1632181200000|2021-09-20 23:40:00|418.14|414.04|418.91|414.81|420.94|416.84|418|413.9|634
1632181500000|2021-09-20 23:45:00|418.9|414.8|421.05|416.95|421.15|417.05|418.85|414.75|536
1632181800000|2021-09-20 23:50:00|421.02|416.92|422.34|418.24|422.55|418.45|420.76|416.66|559
1632182100000|2021-09-20 23:55:00|422.35|418.25|422.17|418.07|422.45|418.35|419.38|415.28|493
1632182400000|2021-09-21 00:00:00|422.15|418.05|420.07|415.97|422.48|418.38|420.07|415.97|701
1632182700000|2021-09-21 00:05:00|420.08|415.98|414.23|410.13|420.23|416.13|414.07|409.97|742
1632183000000|2021-09-21 00:10:00|414.24|410.14|409.31|405.21|415.29|411.19|407.15|403.05|886
1632183300000|2021-09-21 00:15:00|409.35|405.25|400.95|396.85|413.28|409.18|400.6|396.5|959
1632183600000|2021-09-21 00:20:00|400.98|396.88|394.98|390.88|405.84|401.74|386.7|382.6|1085
1632183900000|2021-09-21 00:25:00|394.88|390.78|400.29|396.19|401.8|397.7|393.2|389.1|1077
1632184200000|2021-09-21 00:30:00|400.41|396.31|397.79|393.69|401.48|397.38|397.68|393.58|935
1632184500000|2021-09-21 00:35:00|397.62|393.52|404.64|400.54|405.97|401.87|396.85|392.75|989
1632184800000|2021-09-21 00:40:00|404.6|400.5|405.41|401.31|406.03|401.93|403.39|399.29|861
1632185100000|2021-09-21 00:45:00|405.37|401.27|403.81|399.71|406.8|402.7|402.29|398.19|798
1632185400000|2021-09-21 00:50:00|403.8|399.7|401.71|397.61|404.53|400.43|401.2|397.1|766
1632185700000|2021-09-21 00:55:00|401.7|397.6|401.98|397.88|404.2|400.1|401.48|397.38|698
1632186000000|2021-09-21 01:00:00|401.96|397.86|405.71|401.61|405.71|401.61|401.25|397.15|709
1632186300000|2021-09-21 01:05:00|405.79|401.69|405.05|400.95|407.54|403.44|405.05|400.95|640
1632186600000|2021-09-21 01:10:00|405.04|400.94|401.99|397.89|405.1|401|401.9|397.8|547
1632186900000|2021-09-21 01:15:00|402.01|397.91|405.38|401.28|408.38|404.28|401.51|397.41|661
1632187200000|2021-09-21 01:20:00|405.4|401.3|407.57|403.47|408.65|404.55|405.14|401.04|573
1632187500000|2021-09-21 01:25:00|407.56|403.46|409.5|405.4|409.92|405.82|407.15|403.05|596
1632187800000|2021-09-21 01:30:00|409.49|405.39|412.08|407.98|413|408.9|408.87|404.77|624
1632188100000|2021-09-21 01:35:00|412.15|408.05|416.5|412.4|416.75|412.65|411.85|407.75|600
1632188400000|2021-09-21 01:40:00|416.43|412.33|418.37|414.27|419.46|415.36|415.88|411.78|935
1632188700000|2021-09-21 01:45:00|418.34|414.24|416.42|412.32|419.07|414.97|415.99|411.89|672
1632189000000|2021-09-21 01:50:00|416.38|412.28|416.45|412.35|417.18|413.08|415.66|411.56|493
1632189300000|2021-09-21 01:55:00|416.43|412.33|418.81|414.71|419.7|415.6|416.28|412.18|636
1632189600000|2021-09-21 02:00:00|418.86|414.76|420.5|416.4|421|416.9|417.18|413.08|839
1632189900000|2021-09-21 02:05:00|420.49|416.39|421.62|417.52|421.81|417.71|419.5|415.4|687
1632190200000|2021-09-21 02:10:00|421.61|417.51|423.04|418.94|423.04|418.94|421.09|416.99|624
1632190500000|2021-09-21 02:15:00|423.07|418.97|423.36|419.26|423.57|419.47|420.8|416.7|620
1632190800000|2021-09-21 02:20:00|423.4|419.3|422.72|418.62|423.5|419.4|421.25|417.15|545
1632191100000|2021-09-21 02:25:00|422.75|418.65|421.93|417.83|422.86|418.76|421.45|417.35|546
1632191400000|2021-09-21 02:30:00|421.98|417.88|421.54|417.44|422.55|418.45|421.16|417.06|497
1632191700000|2021-09-21 02:35:00|421.53|417.43|422.47|418.37|422.7|418.6|421.49|417.39|331
1632192000000|2021-09-21 02:40:00|422.45|418.35|423.15|419.05|423.92|419.82|422.35|418.25|388
1632192300000|2021-09-21 02:45:00|423.21|419.11|424.89|420.79|425.87|421.77|423.17|419.07|582
1632192600000|2021-09-21 02:50:00|424.9|420.8|425.3|421.2|426.85|422.75|424.9|420.8|482
1632192900000|2021-09-21 02:55:00|425.28|421.18|425.01|420.91|425.85|421.75|424.7|420.6|379
1632193200000|2021-09-21 03:00:00|424.99|420.89|425.25|421.15|425.56|421.46|424.26|420.16|579
1632193500000|2021-09-21 03:05:00|425.3|421.2|424.76|420.66|425.37|421.27|424.25|420.15|364
1632193800000|2021-09-21 03:10:00|424.73|420.63|425.2|421.1|425.35|421.25|423.8|419.7|344
1632194100000|2021-09-21 03:15:00|425.3|421.2|423|418.9|425.65|421.55|422.55|418.45|481
1632194400000|2021-09-21 03:20:00|422.99|418.89|424.06|419.96|424.35|420.25|422.82|418.72|449
1632194700000|2021-09-21 03:25:00|424.07|419.97|424.57|420.47|425.23|421.13|424.07|419.97|384
1632195000000|2021-09-21 03:30:00|424.58|420.48|421.83|417.73|424.66|420.56|421.53|417.43|503
1632195300000|2021-09-21 03:35:00|421.81|417.71|422.71|418.61|423.15|419.05|421.6|417.5|478
1632195600000|2021-09-21 03:40:00|422.7|418.6|423.33|419.23|424.01|419.91|422.6|418.5|345
1632195900000|2021-09-21 03:45:00|423.32|419.22|421.85|417.75|423.7|419.6|421.32|417.22|392
1632196200000|2021-09-21 03:50:00|421.82|417.72|419.63|415.53|421.9|417.8|419.51|415.41|527
1632196500000|2021-09-21 03:55:00|419.62|415.52|420.54|416.44|422.05|417.95|419.62|415.52|526
1632196800000|2021-09-21 04:00:00|420.59|416.49|421.53|417.43|422.38|418.28|419.93|415.83|618
1632197100000|2021-09-21 04:05:00|421.54|417.44|419.4|415.3|422.77|418.67|419.17|415.07|625
1632197400000|2021-09-21 04:10:00|419.43|415.33|420.2|416.1|420.5|416.4|418.92|414.82|437
1632197700000|2021-09-21 04:15:00|420.21|416.11|418.98|414.88|420.64|416.54|418.9|414.8|380
1632198000000|2021-09-21 04:20:00|418.99|414.89|418.6|414.5|419.32|415.22|417.95|413.85|537
1632198300000|2021-09-21 04:25:00|418.58|414.48|417.47|413.37|418.58|414.48|417.13|413.03|510
1632198600000|2021-09-21 04:30:00|417.48|413.38|417.44|413.34|418.37|414.27|417.1|413|566
1632198900000|2021-09-21 04:35:00|417.46|413.36|416.3|412.2|418.1|414|415.92|411.82|503
1632199200000|2021-09-21 04:40:00|416.35|412.25|415|410.9|416.9|412.8|414.8|410.7|572
1632199500000|2021-09-21 04:45:00|415.01|410.91|415.46|411.36|416.12|412.02|414.94|410.84|376
1632199800000|2021-09-21 04:50:00|415.4|411.3|416.29|412.19|416.95|412.85|415.3|411.2|420
1632200100000|2021-09-21 04:55:00|416.33|412.23|415.18|411.08|416.38|412.28|415.13|411.03|408
1632200400000|2021-09-21 05:00:00|415.22|411.12|416.2|412.1|417.79|413.69|415.21|411.11|479
1632200700000|2021-09-21 05:05:00|416.26|412.16|413.91|409.81|416.43|412.33|413.89|409.79|480
1632201000000|2021-09-21 05:10:00|413.89|409.79|412.1|408|414.53|410.43|412.1|408|408
1632201300000|2021-09-21 05:15:00|412.14|408.04|410.91|406.81|413.2|409.1|410.9|406.8|548
1632201600000|2021-09-21 05:20:00|410.88|406.78|411.03|406.93|412.04|407.94|410.74|406.64|594
1632201900000|2021-09-21 05:25:00|411.07|406.97|412.57|408.47|413.02|408.92|410.86|406.76|652
1632202200000|2021-09-21 05:30:00|412.5|408.4|412.28|408.18|413.7|409.6|412|407.9|518
1632202500000|2021-09-21 05:35:00|412.3|408.2|413.44|409.34|414.21|410.11|412.3|408.2|402
1632202800000|2021-09-21 05:40:00|413.39|409.29|413.9|409.8|414.03|409.93|413|408.9|328
1632203100000|2021-09-21 05:45:00|414|409.9|414.68|410.58|415.83|411.73|413.97|409.87|343
1632203400000|2021-09-21 05:50:00|414.7|410.6|418|413.9|418.57|414.47|414.15|410.05|583
1632203700000|2021-09-21 05:55:00|418.03|413.93|417.09|412.99|418.33|414.23|416.54|412.44|537
1632204000000|2021-09-21 06:00:00|417.11|413.01|420.24|416.14|420.38|416.28|416.93|412.83|550
1632204300000|2021-09-21 06:05:00|420.23|416.13|419.88|415.78|420.5|416.4|418.86|414.76|497
1632204600000|2021-09-21 06:10:00|419.89|415.79|419.87|415.77|420.4|416.3|418.8|414.7|575
1632204900000|2021-09-21 06:15:00|419.82|415.72|418.54|414.44|420.24|416.14|418.41|414.31|480
1632205200000|2021-09-21 06:20:00|418.58|414.48|417.99|413.89|418.83|414.73|417.6|413.5|386
1632205500000|2021-09-21 06:25:00|418|413.9|420.45|416.35|420.55|416.45|417.1|413|413
1632205800000|2021-09-21 06:30:00|420.4|416.3|424.69|420.59|424.69|420.59|419.14|415.04|649
1632206100000|2021-09-21 06:35:00|424.67|420.57|424.21|420.11|424.78|420.68|423.45|419.35|446
1632206400000|2021-09-21 06:40:00|424.22|420.12|423.19|419.09|424.56|420.46|422.97|418.87|476
1632206700000|2021-09-21 06:45:00|423.18|419.08|421.8|417.7|423.18|419.08|420.63|416.53|536
1632207000000|2021-09-21 06:50:00|421.82|417.72|420.88|416.78|421.94|417.84|419.9|415.8|489
1632207300000|2021-09-21 06:55:00|420.89|416.79|421.75|417.65|421.75|417.65|420.3|416.2|353
1632207600000|2021-09-21 07:00:00|421.77|417.67|422.99|418.89|423.71|419.61|421.76|417.66|489
1632207900000|2021-09-21 07:05:00|422.96|418.86|422.6|418.5|423.31|419.21|422.31|418.21|373
1632208200000|2021-09-21 07:10:00|422.58|418.48|422.4|418.3|423.32|419.22|422.28|418.18|414
1632208500000|2021-09-21 07:15:00|422.34|418.24|420.73|416.63|422.84|418.74|420.54|416.44|392
1632208800000|2021-09-21 07:20:00|420.72|416.62|422.82|418.72|423|418.9|420.69|416.59|322
1632209100000|2021-09-21 07:25:00|422.9|418.8|422.54|418.44|423.3|419.2|421.53|417.43|382
1632209400000|2021-09-21 07:30:00|422.53|418.43|422.38|418.28|422.8|418.7|421.61|417.51|338
1632209700000|2021-09-21 07:35:00|422.39|418.29|422.23|418.13|422.41|418.31|420.72|416.62|471
1632210000000|2021-09-21 07:40:00|422.17|418.07|426.51|422.41|428.45|424.35|422.12|418.02|774
1632210300000|2021-09-21 07:45:00|426.4|422.3|424.61|420.51|427.46|423.36|424.56|420.46|672
1632210600000|2021-09-21 07:50:00|424.62|420.52|427.51|423.41|427.68|423.58|424.62|420.52|501
1632210900000|2021-09-21 07:55:00|427.46|423.36|427.34|423.24|427.67|423.57|426.16|422.06|674
1632211200000|2021-09-21 08:00:00|427.32|423.22|428.81|424.71|429.01|424.91|426.73|422.63|599
1632211500000|2021-09-21 08:05:00|428.79|424.69|427.42|423.32|428.82|424.72|427.24|423.14|536
1632211800000|2021-09-21 08:10:00|427.45|423.35|426.86|422.76|427.86|423.76|426.52|422.42|445
1632212100000|2021-09-21 08:15:00|426.84|422.74|426.37|422.27|426.95|422.85|426.22|422.12|382
1632212400000|2021-09-21 08:20:00|426.32|422.22|426.19|422.09|426.37|422.27|425.57|421.47|377
1632212700000|2021-09-21 08:25:00|426.2|422.1|428.5|424.4|428.5|424.4|426.15|422.05|489
1632213000000|2021-09-21 08:30:00|428.52|424.42|428.68|424.58|429.11|425.01|427.27|423.17|469
1632213300000|2021-09-21 08:35:00|428.71|424.61|429.3|425.2|430.77|426.67|428.33|424.23|434
1632213600000|2021-09-21 08:40:00|429.32|425.22|430.11|426.01|430.15|426.05|428.75|424.65|546
1632213900000|2021-09-21 08:45:00|430.03|425.93|431.8|427.7|432.3|428.2|429.88|425.78|502
1632214200000|2021-09-21 08:50:00|431.75|427.65|430.94|426.84|431.78|427.68|430.83|426.73|448
1632214500000|2021-09-21 08:55:00|430.92|426.82|430.65|426.55|431.41|427.31|430.21|426.11|492
1632214800000|2021-09-21 09:00:00|430.66|426.56|429.7|425.6|431.65|427.55|428.85|424.75|447
1632215100000|2021-09-21 09:05:00|429.68|425.58|429.3|425.2|429.85|425.75|428.75|424.65|417
1632215400000|2021-09-21 09:10:00|429.28|425.18|429.31|425.21|429.7|425.6|429.1|425|302
1632215700000|2021-09-21 09:15:00|429.3|425.2|428.78|424.68|430.4|426.3|428.11|424.01|417
1632216000000|2021-09-21 09:20:00|428.8|424.7|430.53|426.43|430.9|426.8|428.73|424.63|415
1632216300000|2021-09-21 09:25:00|430.51|426.41|428.88|424.78|430.6|426.5|428.88|424.78|369
1632216600000|2021-09-21 09:30:00|428.9|424.8|429.21|425.11|430.3|426.2|428.84|424.74|375
1632216900000|2021-09-21 09:35:00|429.22|425.12|427.41|423.31|429.42|425.32|427.29|423.19|417
1632217200000|2021-09-21 09:40:00|427.39|423.29|427.75|423.65|428.19|424.09|427|422.9|556
1632217500000|2021-09-21 09:45:00|427.76|423.66|428.16|424.06|428.75|424.65|427.43|423.33|413
1632217800000|2021-09-21 09:50:00|428.15|424.05|426.06|421.96|428.15|424.05|425.47|421.37|470
1632218100000|2021-09-21 09:55:00|426.03|421.93|427.62|423.52|427.64|423.54|425.95|421.85|595
1632218400000|2021-09-21 10:00:00|427.64|423.54|428.79|424.69|429.42|425.32|427.56|423.46|428
1632218700000|2021-09-21 10:05:00|428.76|424.66|426.63|422.53|429.13|425.03|426.48|422.38|486
1632219000000|2021-09-21 10:10:00|426.64|422.54|426.68|422.58|427.29|423.19|426.64|422.54|364
1632219300000|2021-09-21 10:15:00|426.71|422.61|425.68|421.58|426.89|422.79|425.65|421.55|389
1632219600000|2021-09-21 10:20:00|425.69|421.59|427.68|423.58|428.09|423.99|425.66|421.56|326
1632219900000|2021-09-21 10:25:00|427.66|423.56|426.56|422.46|427.66|423.56|426.2|422.1|175
1632220200000|2021-09-21 10:30:00|426.54|422.44|427.6|423.5|427.76|423.66|425.5|421.4|218
1632220500000|2021-09-21 10:35:00|427.54|423.44|430.23|426.13|430.65|426.55|427.4|423.3|337
1632220800000|2021-09-21 10:40:00|430.22|426.12|429.5|425.4|430.33|426.23|428.65|424.55|227
1632221100000|2021-09-21 10:45:00|429.51|425.41|432.69|428.59|432.84|428.74|429.1|425|412
1632221400000|2021-09-21 10:50:00|432.64|428.54|430.54|426.44|432.81|428.71|430.53|426.43|425
1632221700000|2021-09-21 10:55:00|430.49|426.39|430.8|426.7|431.12|427.02|429.71|425.61|344
1632222000000|2021-09-21 11:00:00|430.85|426.75|429.61|425.51|432.2|428.1|429.58|425.48|248
1632222300000|2021-09-21 11:05:00|429.57|425.47|428.99|424.89|429.89|425.79|428.86|424.76|250
1632222600000|2021-09-21 11:10:00|429|424.9|428.53|424.43|429.54|425.44|428.4|424.3|337
1632222900000|2021-09-21 11:15:00|428.5|424.4|429.33|425.23|429.59|425.49|428.4|424.3|322
1632223200000|2021-09-21 11:20:00|429.34|425.24|431.59|427.49|431.82|427.72|428.87|424.77|411
1632223500000|2021-09-21 11:25:00|431.7|427.6|430.8|426.7|431.71|427.61|429.95|425.85|435
1632223800000|2021-09-21 11:30:00|430.85|426.75|431.69|427.59|432.4|428.3|430.07|425.97|465
1632224100000|2021-09-21 11:35:00|431.67|427.57|430.08|425.98|431.82|427.72|429.33|425.23|483
1632224400000|2021-09-21 11:40:00|430.07|425.97|429.2|425.1|430.08|425.98|428.43|424.33|376
1632224700000|2021-09-21 11:45:00|429.24|425.14|428.46|424.36|430.1|426|428.37|424.27|391
1632225000000|2021-09-21 11:50:00|428.45|424.35|428.97|424.87|429.05|424.95|428.21|424.11|357
1632225300000|2021-09-21 11:55:00|428.96|424.86|428.78|424.68|429|424.9|428.04|423.94|416
1632225600000|2021-09-21 12:00:00|428.79|424.69|428.61|424.51|428.87|424.77|426.62|422.52|573
1632225900000|2021-09-21 12:05:00|428.58|424.48|430|425.9|430.45|426.35|428.55|424.45|499
1632226200000|2021-09-21 12:10:00|430.01|425.91|429.3|425.2|431.18|427.08|429.25|425.15|520
1632226500000|2021-09-21 12:15:00|429.32|425.22|428.79|424.69|429.4|425.3|425.29|421.19|775
1632226800000|2021-09-21 12:20:00|428.81|424.71|427.7|423.6|429.89|425.79|427.44|423.34|769
1632227100000|2021-09-21 12:25:00|427.75|423.65|428.53|424.43|428.6|424.5|427.25|423.15|551
1632227400000|2021-09-21 12:30:00|428.57|424.47|427.08|422.98|429.7|425.6|427.08|422.98|492
1632227700000|2021-09-21 12:35:00|427.07|422.97|426.85|422.75|427.93|423.83|426.25|422.15|528
1632228000000|2021-09-21 12:40:00|426.84|422.74|426.55|422.45|426.99|422.89|425.55|421.45|549
1632228300000|2021-09-21 12:45:00|426.6|422.5|429.32|425.22|429.47|425.37|426.58|422.48|521
1632228600000|2021-09-21 12:50:00|429.31|425.21|427.86|423.76|429.44|425.34|427.64|423.54|459
1632228900000|2021-09-21 12:55:00|427.85|423.75|425.75|421.65|427.97|423.87|425.75|421.65|355
1632229200000|2021-09-21 13:00:00|425.71|421.61|426.19|422.09|427.68|423.58|425.71|421.61|460
1632229500000|2021-09-21 13:05:00|426.2|422.1|423.12|419.02|426.36|422.26|422.9|418.8|570
1632229800000|2021-09-21 13:10:00|423.17|419.07|422.9|418.8|424.75|420.65|422.9|418.8|524
1632230100000|2021-09-21 13:15:00|422.92|418.82|423.85|419.75|424.25|420.15|421.85|417.75|513
1632230400000|2021-09-21 13:20:00|423.86|419.76|425.38|421.28|425.5|421.4|423.86|419.76|324
1632230700000|2021-09-21 13:25:00|425.39|421.29|425.53|421.43|426.16|422.06|425.03|420.93|360
1632231000000|2021-09-21 13:30:00|425.5|421.4|423.36|419.26|425.5|421.4|423.15|419.05|582
1632231300000|2021-09-21 13:35:00|423.42|419.32|426.28|422.18|427.2|423.1|423.38|419.28|468
1632231600000|2021-09-21 13:40:00|426.3|422.2|425.55|421.45|426.31|422.21|424.67|420.57|452
1632231900000|2021-09-21 13:45:00|425.57|421.47|427.45|423.35|427.55|423.45|424.8|420.7|513
1632232200000|2021-09-21 13:50:00|427.46|423.36|425.8|421.7|427.5|423.4|425.64|421.54|360
1632232500000|2021-09-21 13:55:00|425.85|421.75|424.6|420.5|426.34|422.24|423.9|419.8|414
1632232800000|2021-09-21 14:00:00|424.65|420.55|421.92|417.82|425.22|421.12|421.52|417.42|513
1632233100000|2021-09-21 14:05:00|421.9|417.8|417.55|413.45|421.9|417.8|416.71|412.61|736
1632233400000|2021-09-21 14:10:00|417.46|413.36|418.1|414|419.2|415.1|417.46|413.36|512
1632233700000|2021-09-21 14:15:00|418.03|413.93|420.95|416.85|421|416.9|417.9|413.8|541
1632234000000|2021-09-21 14:20:00|420.97|416.87|419.3|415.2|421.25|417.15|418.15|414.05|585
1632234300000|2021-09-21 14:25:00|419.35|415.25|419.4|415.3|420.11|416.01|416.95|412.85|584
1632234600000|2021-09-21 14:30:00|419.43|415.33|418.85|414.75|419.43|415.33|418.14|414.04|539
1632234900000|2021-09-21 14:35:00|418.9|414.8|419.76|415.66|420.65|416.55|418.9|414.8|335
1632235200000|2021-09-21 14:40:00|419.8|415.7|417.7|413.6|419.99|415.89|417.27|413.17|375
1632235500000|2021-09-21 14:45:00|417.66|413.56|416.43|412.33|418.6|414.5|416.17|412.07|552
1632235800000|2021-09-21 14:50:00|416.45|412.35|416.3|412.2|416.5|412.4|413.95|409.85|693
1632236100000|2021-09-21 14:55:00|416.35|412.25|417.4|413.3|417.75|413.65|415.36|411.26|632
1632236400000|2021-09-21 15:00:00|417.41|413.31|417.81|413.71|419.98|415.88|416.6|412.5|573
1632236700000|2021-09-21 15:05:00|417.8|413.7|420.34|416.24|420.48|416.38|417.8|413.7|434
1632237000000|2021-09-21 15:10:00|420.39|416.29|419.1|415|420.47|416.37|418.77|414.67|431
1632237300000|2021-09-21 15:15:00|419.13|415.03|419.88|415.78|420.27|416.17|418.73|414.63|428
1632237600000|2021-09-21 15:20:00|419.9|415.8|420.35|416.25|420.35|416.25|419.06|414.96|292
1632237900000|2021-09-21 15:25:00|420.32|416.22|419.64|415.54|420.5|416.4|419.5|415.4|292
1632238200000|2021-09-21 15:30:00|419.58|415.48|421.58|417.48|421.66|417.56|416.15|412.05|559
1632238500000|2021-09-21 15:35:00|421.56|417.46|422.54|418.44|425.24|421.14|421.46|417.36|791
1632238800000|2021-09-21 15:40:00|422.52|418.42|423.27|419.17|423.32|419.22|420.68|416.58|633
1632239100000|2021-09-21 15:45:00|423.3|419.2|422.6|418.5|423.37|419.27|422.23|418.13|477
1632239400000|2021-09-21 15:50:00|422.59|418.49|423.09|418.99|423.33|419.23|421.55|417.45|491
1632239700000|2021-09-21 15:55:00|423.1|419|424.9|420.8|425.07|420.97|422.85|418.75|408
1632240000000|2021-09-21 16:00:00|424.89|420.79|425.73|421.63|426.1|422|424.7|420.6|578
1632240300000|2021-09-21 16:05:00|425.7|421.6|423.75|419.65|426.11|422.01|423.62|419.52|518
1632240600000|2021-09-21 16:10:00|423.74|419.64|422.74|418.64|424.14|420.04|422.12|418.02|545
1632240900000|2021-09-21 16:15:00|422.63|418.53|421.65|417.55|424.09|419.99|420.7|416.6|571
1632241200000|2021-09-21 16:20:00|421.8|417.7|422.15|418.05|423.68|419.58|421.8|417.7|499
1632241500000|2021-09-21 16:25:00|422.17|418.07|422.87|418.77|423.67|419.57|421.2|417.1|469
1632241800000|2021-09-21 16:30:00|422.88|418.78|419.14|415.04|422.88|418.78|418.94|414.84|556
1632242100000|2021-09-21 16:35:00|419.09|414.99|419.02|414.92|420.65|416.55|418.77|414.67|523
1632242400000|2021-09-21 16:40:00|419.01|414.91|417.68|413.58|419.56|415.46|417.05|412.95|677
1632242700000|2021-09-21 16:45:00|417.65|413.55|417.9|413.8|418.7|414.6|417.6|413.5|484
1632243000000|2021-09-21 16:50:00|417.98|413.88|415.72|411.62|417.98|413.88|414.9|410.8|678
1632243300000|2021-09-21 16:55:00|415.75|411.65|414.72|410.62|416.15|412.05|414.6|410.5|652
1632243600000|2021-09-21 17:00:00|414.71|410.61|413.78|409.68|415.86|411.76|412.83|408.73|714
1632243900000|2021-09-21 17:05:00|413.8|409.7|414.08|409.98|415.75|411.65|413.15|409.05|648
1632244200000|2021-09-21 17:10:00|414.11|410.01|412.62|408.52|414.58|410.48|412.19|408.09|637
1632244500000|2021-09-21 17:15:00|412.61|408.51|412.42|408.32|413.95|409.85|412.33|408.23|550
1632244800000|2021-09-21 17:20:00|412.4|408.3|408.24|404.14|413.35|409.25|408.23|404.13|780
1632245100000|2021-09-21 17:25:00|408.27|404.17|412.16|408.06|413.56|409.46|408.27|404.17|711
1632245400000|2021-09-21 17:30:00|412.17|408.07|409.92|405.82|412.63|408.53|409.92|405.82|644
1632245700000|2021-09-21 17:35:00|409.91|405.81|407.85|403.75|410.15|406.05|407.14|403.04|646
1632246000000|2021-09-21 17:40:00|407.94|403.84|408.95|404.85|409.17|405.07|406.71|402.61|544
1632246300000|2021-09-21 17:45:00|408.98|404.88|408.05|403.95|409.16|405.06|406.31|402.21|745
1632246600000|2021-09-21 17:50:00|408.02|403.92|406.5|402.4|408.45|404.35|406.01|401.91|680
1632246900000|2021-09-21 17:55:00|406.41|402.31|407.6|403.5|408.15|404.05|406.32|402.22|654
1632247200000|2021-09-21 18:00:00|407.63|403.53|408|403.9|409.77|405.67|406.85|402.75|624
1632247500000|2021-09-21 18:05:00|407.95|403.85|406.51|402.41|409.32|405.22|406.51|402.41|615
1632247800000|2021-09-21 18:10:00|406.46|402.36|410.6|406.5|412|407.9|406.22|402.12|760
1632248100000|2021-09-21 18:15:00|410.49|406.39|412.45|408.35|414.48|410.38|410.15|406.05|831
1632248400000|2021-09-21 18:20:00|412.46|408.36|411.33|407.23|412.94|408.84|410.91|406.81|643
1632248700000|2021-09-21 18:25:00|411.32|407.22|410.25|406.15|411.84|407.74|409.65|405.55|575
1632249000000|2021-09-21 18:30:00|410.24|406.14|409.46|405.36|411.25|407.15|408.9|404.8|729
1632249300000|2021-09-21 18:35:00|409.45|405.35|408.28|404.18|410.12|406.02|408.17|404.07|601
1632249600000|2021-09-21 18:40:00|408.25|404.15|408.3|404.2|409.3|405.2|408.18|404.08|434
1632249900000|2021-09-21 18:45:00|408.33|404.23|407.8|403.7|408.73|404.63|407.05|402.95|449
1632250200000|2021-09-21 18:50:00|407.82|403.72|407.99|403.89|411.79|407.69|407.79|403.69|659
1632250500000|2021-09-21 18:55:00|408.01|403.91|408.2|404.1|408.79|404.69|407.51|403.41|483
1632250800000|2021-09-21 19:00:00|408.19|404.09|409.73|405.63|410.45|406.35|407.85|403.75|644
1632251100000|2021-09-21 19:05:00|409.83|405.73|408.7|404.6|409.88|405.78|408.53|404.43|398
1632251400000|2021-09-21 19:10:00|408.66|404.56|405.85|401.75|408.7|404.6|405.43|401.33|478
1632251700000|2021-09-21 19:15:00|405.83|401.73|405.38|401.28|407.3|403.2|405.15|401.05|630
1632252000000|2021-09-21 19:20:00|405.39|401.29|406.1|402|406.8|402.7|405.39|401.29|687
1632252300000|2021-09-21 19:25:00|406.05|401.95|406.23|402.13|407.49|403.39|406.03|401.93|541
1632252600000|2021-09-21 19:30:00|406.2|402.1|410.64|406.54|411.41|407.31|406.09|401.99|652
1632252900000|2021-09-21 19:35:00|410.61|406.51|409.3|405.2|410.61|406.51|408.73|404.63|414
1632253200000|2021-09-21 19:40:00|409.22|405.12|409.76|405.66|410.15|406.05|408.82|404.72|483
1632253500000|2021-09-21 19:45:00|409.77|405.67|407.73|403.63|409.77|405.67|407.7|403.6|302
1632253800000|2021-09-21 19:50:00|407.77|403.67|407.81|403.71|408.68|404.58|406.62|402.52|425
1632254100000|2021-09-21 19:55:00|407.77|403.67|406.83|402.73|409.54|405.44|406.83|402.73|486
1632254400000|2021-09-21 20:00:00|406.92|402.82|408.26|404.16|409.88|405.78|405.94|401.84|647
1632254700000|2021-09-21 20:05:00|408.32|404.22|407.74|403.64|410.2|406.1|407.69|403.59|621
1632255000000|2021-09-21 20:10:00|407.7|403.6|403.44|399.34|408.01|403.91|403.35|399.25|753
1632255300000|2021-09-21 20:15:00|403.36|399.26|403.29|399.19|404.1|400|402.45|398.35|767
1632255600000|2021-09-21 20:20:00|403.3|399.2|403.36|399.26|405.05|400.95|402.98|398.88|729
1632255900000|2021-09-21 20:25:00|403.35|399.25|401.53|397.43|404.22|400.12|401.41|397.31|759
1632256200000|2021-09-21 20:30:00|401.54|397.44|398.72|394.62|402.25|398.15|398.38|394.28|799
1632256500000|2021-09-21 20:35:00|398.73|394.63|397.89|393.79|399.44|395.34|397.06|392.96|877
1632256800000|2021-09-21 20:40:00|397.9|393.8|396.62|392.52|399.05|394.95|394.7|390.6|880
1632257100000|2021-09-21 20:45:00|396.65|392.55|393.83|389.73|398.57|394.47|393.72|389.62|911
1632257400000|2021-09-21 20:50:00|393.77|389.67|394.83|390.73|396.22|392.12|393.41|389.31|848
1632257700000|2021-09-21 20:55:00|394.85|390.75|393.82|389.72|395.54|391.44|392.88|388.78|891
1632258000000|2021-09-21 21:00:00|393.84|389.74|393.37|389.27|396.23|392.13|392.96|388.86|841
1632258300000|2021-09-21 21:05:00|393.35|389.25|389.06|384.96|393.35|389.25|388.49|384.39|858
1632258600000|2021-09-21 21:10:00|389.07|384.97|388.1|384|391.14|387.04|388.1|384|742
1632258900000|2021-09-21 21:15:00|388.18|384.08|381.89|377.79|389.1|385|381.82|377.72|844
1632259200000|2021-09-21 21:20:00|381.9|377.8|395.54|391.44|395.72|391.62|381|376.9|811
1632259500000|2021-09-21 21:25:00|395.5|391.4|397.12|393.02|398.1|394|393.27|389.17|648
1632259800000|2021-09-21 21:30:00|397.15|393.05|400.14|396.04|400.65|396.55|397|392.9|450
1632260100000|2021-09-21 21:35:00|400.15|396.05|399.5|395.4|400.21|396.11|399.13|395.03|319
1632260400000|2021-09-21 21:40:00|399.48|395.38|403.24|399.14|403.24|399.14|398.12|394.02|522
1632260700000|2021-09-21 21:45:00|403.27|399.17|400.01|395.91|403.81|399.71|399.92|395.82|587
1632261000000|2021-09-21 21:50:00|399.95|395.85|401.09|396.99|401.5|397.4|399.3|395.2|468
1632261300000|2021-09-21 21:55:00|401.08|396.98|400.88|396.78|401.35|397.25|400.64|396.54|300
1632261600000|2021-09-21 22:00:00|400.94|396.84|398.15|394.05|400.94|396.84|398.15|394.05|675
1632261900000|2021-09-21 22:05:00|398.16|394.06|398.73|394.63|399.12|395.02|397.2|393.1|747
1632262200000|2021-09-21 22:10:00|398.75|394.65|400.04|395.94|400.95|396.85|398.52|394.42|666
1632262500000|2021-09-21 22:15:00|400.05|395.95|401.28|397.18|402.48|398.38|400.04|395.94|779
1632262800000|2021-09-21 22:20:00|401.27|397.17|398.8|394.7|401.35|397.25|397.8|393.7|809
1632263100000|2021-09-21 22:25:00|398.79|394.69|397.33|393.23|399.4|395.3|395.98|391.88|769
1632263400000|2021-09-21 22:30:00|397.15|393.05|395.63|391.53|397.3|393.2|393.35|389.25|832
1632263700000|2021-09-21 22:35:00|395.61|391.51|395.37|391.27|395.8|391.7|394.08|389.98|725
1632264000000|2021-09-21 22:40:00|395.5|391.4|394.18|390.08|397.11|393.01|394.12|390.02|681
1632264300000|2021-09-21 22:45:00|394.19|390.09|392.9|388.8|395.11|391.01|392.9|388.8|612
1632264600000|2021-09-21 22:50:00|392.89|388.79|392.4|388.3|393.3|389.2|391.6|387.5|580
1632264900000|2021-09-21 22:55:00|392.37|388.27|389.29|385.19|393.03|388.93|388.64|384.54|692
1632265200000|2021-09-21 23:00:00|389.3|385.2|391.1|387|391.55|387.45|388.52|384.42|794
1632265500000|2021-09-21 23:05:00|391.03|386.93|391.81|387.71|391.81|387.71|389.42|385.32|642
1632265800000|2021-09-21 23:10:00|391.82|387.72|391.8|387.7|394.25|390.15|391.71|387.61|713
1632266100000|2021-09-21 23:15:00|391.78|387.68|390.06|385.96|392.82|388.72|389.25|385.15|668
1632266400000|2021-09-21 23:20:00|390.05|385.95|388.44|384.34|390.75|386.65|388.3|384.2|709
1632266700000|2021-09-21 23:25:00|388.45|384.35|390.05|385.95|391.79|387.69|388.02|383.92|605
1632267000000|2021-09-21 23:30:00|390.04|385.94|386.58|382.48|390.2|386.1|386.46|382.36|624
1632267300000|2021-09-21 23:35:00|386.53|382.43|387.5|383.4|389.4|385.3|386.35|382.25|619
1632267600000|2021-09-21 23:40:00|387.45|383.35|385.97|381.87|387.97|383.87|385.11|381.01|738
1632267900000|2021-09-21 23:45:00|385.98|381.88|386.41|382.31|389.23|385.13|385.91|381.81|796
1632268200000|2021-09-21 23:50:00|386.43|382.33|390.2|386.1|390.24|386.14|386.4|382.3|712
1632268500000|2021-09-21 23:55:00|390.23|386.13|390.5|386.4|390.86|386.76|388.33|384.23|711
1632268800000|2021-09-22 00:00:00|390.68|386.58|392.87|388.77|392.87|388.77|389.55|385.45|749
1632269100000|2021-09-22 00:05:00|392.84|388.74|394.3|390.2|394.36|390.26|390.6|386.5|698
1632269400000|2021-09-22 00:10:00|394.34|390.24|397.3|393.2|397.98|393.88|394.05|389.95|794
1632269700000|2021-09-22 00:15:00|397.25|393.15|394.05|389.95|397.25|393.15|394.05|389.95|636
1632270000000|2021-09-22 00:20:00|394.1|390|394.15|390.05|395.17|391.07|393.43|389.33|614
1632270300000|2021-09-22 00:25:00|394.13|390.03|395.08|390.98|395.12|391.02|393.5|389.4|417
1632270600000|2021-09-22 00:30:00|394.99|390.89|387.75|383.65|394.99|390.89|387.75|383.65|613
1632270900000|2021-09-22 00:35:00|387.74|383.64|385.55|381.45|388.89|384.79|384.93|380.83|767
1632271200000|2021-09-22 00:40:00|385.59|381.49|384.95|380.85|386.51|382.41|384.95|380.85|625
1632271500000|2021-09-22 00:45:00|384.9|380.8|383.8|379.7|385.2|381.1|382.77|378.67|637
1632271800000|2021-09-22 00:50:00|383.78|379.68|386.4|382.3|386.81|382.71|383.68|379.58|487
1632272100000|2021-09-22 00:55:00|386.35|382.25|389.38|385.28|389.61|385.51|386.05|381.95|589
1632272400000|2021-09-22 01:00:00|389.42|385.32|392.23|388.13|392.56|388.46|386.61|382.51|719
1632272700000|2021-09-22 01:05:00|392.21|388.11|399.97|395.87|399.98|395.88|390.94|386.84|784
1632273000000|2021-09-22 01:10:00|399.88|395.78|398.28|394.18|399.88|395.78|396.6|392.5|826
1632273300000|2021-09-22 01:15:00|398.22|394.12|398.92|394.82|400.92|396.82|397.86|393.76|805
1632273600000|2021-09-22 01:20:00|398.91|394.81|399.4|395.3|399.4|395.3|397.9|393.8|660
1632273900000|2021-09-22 01:25:00|399.35|395.25|401.8|397.7|402.1|398|398.55|394.45|555
1632274200000|2021-09-22 01:30:00|401.76|397.66|402.32|398.22|402.65|398.55|400.25|396.15|609
1632274500000|2021-09-22 01:35:00|402.3|398.2|401.82|397.72|402.3|398.2|401.1|397|448
1632274800000|2021-09-22 01:40:00|401.83|397.73|403.43|399.33|403.58|399.48|401.47|397.37|485
1632275100000|2021-09-22 01:45:00|403.45|399.35|405.14|401.04|406.32|402.22|403.05|398.95|634
1632275400000|2021-09-22 01:50:00|405.13|401.03|404.39|400.29|405.13|401.03|403.32|399.22|505
1632275700000|2021-09-22 01:55:00|404.4|400.3|405.76|401.66|405.76|401.66|403.49|399.39|494
1632276000000|2021-09-22 02:00:00|405.78|401.68|404.68|400.58|406.9|402.8|404.46|400.36|558
1632276300000|2021-09-22 02:05:00|404.69|400.59|403.48|399.38|404.8|400.7|403.02|398.92|461
1632276600000|2021-09-22 02:10:00|403.51|399.41|405.39|401.29|405.55|401.45|403.5|399.4|410
1632276900000|2021-09-22 02:15:00|405.23|401.13|403.32|399.22|405.45|401.35|402.92|398.82|423
1632277200000|2021-09-22 02:20:00|403.25|399.15|403.6|399.5|404.25|400.15|402.92|398.82|377
1632277500000|2021-09-22 02:25:00|403.62|399.52|401.81|397.71|403.78|399.68|401.1|397|485
1632277800000|2021-09-22 02:30:00|401.77|397.67|403.21|399.11|403.9|399.8|401.75|397.65|402
1632278100000|2021-09-22 02:35:00|403.19|399.09|401.35|397.25|403.42|399.32|401.3|397.2|453
1632278400000|2021-09-22 02:40:00|401.3|397.2|403.9|399.8|404.03|399.93|401.16|397.06|319
1632278700000|2021-09-22 02:45:00|403.89|399.79|404.3|400.2|405.21|401.11|403.51|399.41|431
1632279000000|2021-09-22 02:50:00|404.29|400.19|406.2|402.1|406.27|402.17|403.93|399.83|409
1632279300000|2021-09-22 02:55:00|406.19|402.09|403.34|399.24|406.79|402.69|403.34|399.24|412
1632279600000|2021-09-22 03:00:00|403.35|399.25|406.05|401.95|406.08|401.98|402.86|398.76|374
1632279900000|2021-09-22 03:05:00|406.04|401.94|405.75|401.65|406.65|402.55|405.43|401.33|459
1632280200000|2021-09-22 03:10:00|405.85|401.75|405.1|401|405.9|401.8|403.84|399.74|290
1632280500000|2021-09-22 03:15:00|405.09|400.99|405.3|401.2|405.31|401.21|404.48|400.38|308
1632280800000|2021-09-22 03:20:00|405.29|401.19|406.59|402.49|406.67|402.57|404.27|400.17|449
1632281100000|2021-09-22 03:25:00|406.55|402.45|404.5|400.4|406.55|402.45|404.48|400.38|401
1632281400000|2021-09-22 03:30:00|404.47|400.37|403.63|399.53|404.47|400.37|403.19|399.09|399
1632281700000|2021-09-22 03:35:00|403.6|399.5|405.25|401.15|405.62|401.52|403.6|399.5|342
1632282000000|2021-09-22 03:40:00|405.43|401.33|405.75|401.65|409.02|404.92|403.55|399.45|580
1632282300000|2021-09-22 03:45:00|405.67|401.57|402.87|398.77|406.25|402.15|402.68|398.58|668
1632282600000|2021-09-22 03:50:00|402.83|398.73|404.2|400.1|408.05|403.95|402.35|398.25|882
1632282900000|2021-09-22 03:55:00|404.21|400.11|403.39|399.29|405.57|401.47|402.9|398.8|706
1632283200000|2021-09-22 04:00:00|403.4|399.3|401.9|397.8|404.37|400.27|401.49|397.39|667
1632283500000|2021-09-22 04:05:00|401.92|397.82|402.28|398.18|403.03|398.93|401.6|397.5|498
1632283800000|2021-09-22 04:10:00|402.27|398.17|403.62|399.52|403.92|399.82|402.26|398.16|458
1632284100000|2021-09-22 04:15:00|403.6|399.5|403.68|399.58|403.88|399.78|403.13|399.03|365
1632284400000|2021-09-22 04:20:00|403.75|399.65|403.2|399.1|403.77|399.67|402.97|398.87|372
1632284700000|2021-09-22 04:25:00|403.25|399.15|401.31|397.21|403.86|399.76|401.13|397.03|460
1632285000000|2021-09-22 04:30:00|401.33|397.23|400.02|395.92|401.48|397.38|398.55|394.45|564
1632285300000|2021-09-22 04:35:00|400|395.9|400.1|396|401.15|397.05|399.95|395.85|393
1632285600000|2021-09-22 04:40:00|400.11|396.01|399.3|395.2|401.31|397.21|399.23|395.13|341
1632285900000|2021-09-22 04:45:00|399.24|395.14|401.13|397.03|401.61|397.51|399.19|395.09|334
1632286200000|2021-09-22 04:50:00|401.15|397.05|401.7|397.6|403.35|399.25|401.13|397.03|331
1632286500000|2021-09-22 04:55:00|401.61|397.51|400.9|396.8|402|397.9|400.71|396.61|330
1632286800000|2021-09-22 05:00:00|400.99|396.89|403.5|399.4|403.5|399.4|400.95|396.85|390
1632287100000|2021-09-22 05:05:00|403.7|399.6|404.86|400.76|406|401.9|403.57|399.47|538
1632287400000|2021-09-22 05:10:00|404.89|400.79|402.6|398.5|404.89|400.79|402.35|398.25|357
1632287700000|2021-09-22 05:15:00|402.7|398.6|400.95|396.85|402.75|398.65|400.66|396.56|341
1632288000000|2021-09-22 05:20:00|400.92|396.82|404.61|400.51|405.26|401.16|400.92|396.82|607
1632288300000|2021-09-22 05:25:00|404.66|400.56|406.21|402.11|407.3|403.2|404.53|400.43|613
1632288600000|2021-09-22 05:30:00|406.2|402.1|404.6|400.5|406.72|402.62|404.04|399.94|477
1632288900000|2021-09-22 05:35:00|404.59|400.49|403.22|399.12|406.53|402.43|403.22|399.12|601
1632289200000|2021-09-22 05:40:00|403.18|399.08|402.46|398.36|406.01|401.91|402.46|398.36|583
1632289500000|2021-09-22 05:45:00|402.45|398.35|402.61|398.51|403.85|399.75|402.4|398.3|408
1632289800000|2021-09-22 05:50:00|402.62|398.52|404.83|400.73|404.83|400.73|402.6|398.5|358
1632290100000|2021-09-22 05:55:00|404.77|400.67|405.11|401.01|405.55|401.45|404.39|400.29|384
1632290400000|2021-09-22 06:00:00|405.07|400.97|402.27|398.17|405.26|401.16|402.25|398.15|458
1632290700000|2021-09-22 06:05:00|402.29|398.19|402.21|398.11|402.46|398.36|401.21|397.11|486
1632291000000|2021-09-22 06:10:00|402.17|398.07|403.65|399.55|404.12|400.02|401.86|397.76|344
1632291300000|2021-09-22 06:15:00|403.62|399.52|404.76|400.66|404.9|400.8|403.4|399.3|402
1632291600000|2021-09-22 06:20:00|404.71|400.61|405.64|401.54|406.18|402.08|404.4|400.3|513
1632291900000|2021-09-22 06:25:00|405.65|401.55|404.8|400.7|405.66|401.56|403.99|399.89|436
1632292200000|2021-09-22 06:30:00|404.82|400.72|406.93|402.83|407.05|402.95|404.61|400.51|509
1632292500000|2021-09-22 06:35:00|406.92|402.82|408.06|403.96|408.34|404.24|406.1|402|488
1632292800000|2021-09-22 06:40:00|408.05|403.95|407.99|403.89|408.52|404.42|407.42|403.32|410
1632293100000|2021-09-22 06:45:00|407.98|403.88|408.07|403.97|408.2|404.1|406.98|402.88|420
1632293400000|2021-09-22 06:50:00|408.04|403.94|409.35|405.25|409.98|405.88|407.77|403.67|562
1632293700000|2021-09-22 06:55:00|409.31|405.21|410|405.9|410.06|405.96|409|404.9|405
1632294000000|2021-09-22 07:00:00|410.05|405.95|408.6|404.5|410.75|406.65|408.56|404.46|543
1632294300000|2021-09-22 07:05:00|408.55|404.45|408.71|404.61|408.9|404.8|407.96|403.86|471
1632294600000|2021-09-22 07:10:00|408.68|404.58|408.56|404.46|408.7|404.6|407.9|403.8|282
1632294900000|2021-09-22 07:15:00|408.55|404.45|410.48|406.38|410.48|406.38|408.28|404.18|288
1632295200000|2021-09-22 07:20:00|410.57|406.47|410.33|406.23|410.74|406.64|409.89|405.79|370
1632295500000|2021-09-22 07:25:00|410.32|406.22|409.45|405.35|410.4|406.3|409.1|405|372
1632295800000|2021-09-22 07:30:00|409.46|405.36|410.18|406.08|411.11|407.01|409.45|405.35|461
1632296100000|2021-09-22 07:35:00|410.22|406.12|412.08|407.98|412.51|408.41|409.92|405.82|654
1632296400000|2021-09-22 07:40:00|412.07|407.97|412.55|408.45|412.84|408.74|411.65|407.55|649
1632296700000|2021-09-22 07:45:00|412.56|408.46|413.96|409.86|414.15|410.05|412.55|408.45|547
1632297000000|2021-09-22 07:50:00|414.01|409.91|413.04|408.94|414.28|410.18|412.43|408.33|484
1632297300000|2021-09-22 07:55:00|413.02|408.92|412.78|408.68|413.14|409.04|412.3|408.2|368
1632297600000|2021-09-22 08:00:00|412.77|408.67|412.43|408.33|413.47|409.37|411.35|407.25|444
1632297900000|2021-09-22 08:05:00|412.45|408.35|411.61|407.51|412.53|408.43|411.31|407.21|481
1632298200000|2021-09-22 08:10:00|411.6|407.5|412.21|408.11|412.35|408.25|411.6|407.5|283
1632298500000|2021-09-22 08:15:00|412.2|408.1|411.05|406.95|412.52|408.42|410.45|406.35|329
1632298800000|2021-09-22 08:20:00|411.1|407|410.88|406.78|411.37|407.27|410.6|406.5|367
1632299100000|2021-09-22 08:25:00|410.85|406.75|410.35|406.25|411.12|407.02|410.25|406.15|228
1632299400000|2021-09-22 08:30:00|410.37|406.27|409.48|405.38|410.48|406.38|408.87|404.77|347
1632299700000|2021-09-22 08:35:00|409.49|405.39|409.53|405.43|409.91|405.81|409.49|405.39|215
1632300000000|2021-09-22 08:40:00|409.52|405.42|409.73|405.63|409.96|405.86|409.45|405.35|317
1632300300000|2021-09-22 08:45:00|409.74|405.64|410.91|406.81|411.3|407.2|409.7|405.6|269
1632300600000|2021-09-22 08:50:00|410.9|406.8|411.18|407.08|411.42|407.32|410.9|406.8|261
1632300900000|2021-09-22 08:55:00|411.17|407.07|409.93|405.83|411.22|407.12|409.4|405.3|314
1632301200000|2021-09-22 09:00:00|409.9|405.8|410.75|406.65|414.13|410.03|409.9|405.8|466
1632301500000|2021-09-22 09:05:00|410.74|406.64|410.53|406.43|410.8|406.7|409.55|405.45|345
1632301800000|2021-09-22 09:10:00|410.52|406.42|408.52|404.42|410.6|406.5|408.1|404|375
1632302100000|2021-09-22 09:15:00|408.53|404.43|408.47|404.37|409|404.9|407.59|403.49|417
1632302400000|2021-09-22 09:20:00|408.52|404.42|410.21|406.11|410.45|406.35|408.52|404.42|304
1632302700000|2021-09-22 09:25:00|410.19|406.09|410.12|406.02|410.82|406.72|409.91|405.81|278
1632303000000|2021-09-22 09:30:00|410.11|406.01|410.77|406.67|411.06|406.96|410.1|406|326
1632303300000|2021-09-22 09:35:00|410.76|406.66|411.2|407.1|412.09|407.99|410.76|406.66|335
1632303600000|2021-09-22 09:40:00|411.22|407.12|410.19|406.09|412.11|408.01|409.95|405.85|459
1632303900000|2021-09-22 09:45:00|410.1|406|411.73|407.63|411.75|407.65|410.06|405.96|319
1632304200000|2021-09-22 09:50:00|411.78|407.68|411.01|406.91|412.03|407.93|410.38|406.28|391
1632304500000|2021-09-22 09:55:00|410.95|406.85|412.08|407.98|412.08|407.98|410.4|406.3|267
1632304800000|2021-09-22 10:00:00|412.05|407.95|410.6|406.5|413.68|409.58|410.6|406.5|497
1632305100000|2021-09-22 10:05:00|410.62|406.52|412.68|408.58|412.9|408.8|410.6|406.5|386
1632305400000|2021-09-22 10:10:00|412.67|408.57|411.25|407.15|413.11|409.01|411.25|407.15|346
1632305700000|2021-09-22 10:15:00|411.2|407.1|412.1|408|412.3|408.2|411|406.9|253
1632306000000|2021-09-22 10:20:00|412.08|407.98|409.96|405.86|412.69|408.59|409.83|405.73|395
1632306300000|2021-09-22 10:25:00|409.95|405.85|409.71|405.61|410.34|406.24|409.25|405.15|509
1632306600000|2021-09-22 10:30:00|409.72|405.62|411.96|407.86|413.43|409.33|409.72|405.62|417
1632306900000|2021-09-22 10:35:00|411.93|407.83|409.09|404.99|411.93|407.83|408.66|404.56|443
1632307200000|2021-09-22 10:40:00|409.05|404.95|407.7|403.6|410.02|405.92|407.7|403.6|527
1632307500000|2021-09-22 10:45:00|407.71|403.61|408.25|404.15|409.5|405.4|407.5|403.4|444
1632307800000|2021-09-22 10:50:00|408.3|404.2|409.2|405.1|409.2|405.1|408.26|404.16|401
1632308100000|2021-09-22 10:55:00|409.22|405.12|410.3|406.2|410.46|406.36|408.93|404.83|251
1632308400000|2021-09-22 11:00:00|410.24|406.14|409.36|405.26|412.17|408.07|409.36|405.26|375
1632308700000|2021-09-22 11:05:00|409.47|405.37|407.12|403.02|409.55|405.45|406.21|402.11|445
1632309000000|2021-09-22 11:10:00|407.08|402.98|408.89|404.79|409.2|405.1|407.08|402.98|330
1632309300000|2021-09-22 11:15:00|408.9|404.8|408.22|404.12|409.05|404.95|407.1|403|406
1632309600000|2021-09-22 11:20:00|408.23|404.13|407.88|403.78|408.46|404.36|407.43|403.33|493
1632309900000|2021-09-22 11:25:00|407.92|403.82|407.22|403.12|408.62|404.52|407.21|403.11|336
1632310200000|2021-09-22 11:30:00|407.2|403.1|406.53|402.43|408|403.9|406.24|402.14|441
1632310500000|2021-09-22 11:35:00|406.54|402.44|406.15|402.05|407.43|403.33|405.89|401.79|541
1632310800000|2021-09-22 11:40:00|406.19|402.09|405.7|401.6|406.85|402.75|405.33|401.23|620
1632311100000|2021-09-22 11:45:00|405.65|401.55|407.89|403.79|408.45|404.35|405.57|401.47|429
1632311400000|2021-09-22 11:50:00|407.88|403.78|406.75|402.65|408.2|404.1|406.51|402.41|392
1632311700000|2021-09-22 11:55:00|406.74|402.64|406.65|402.55|407.55|403.45|406.04|401.94|496
1632312000000|2021-09-22 12:00:00|406.63|402.53|409.1|405|409.66|405.56|406.63|402.53|466
1632312300000|2021-09-22 12:05:00|409.09|404.99|408.92|404.82|409.28|405.18|408.16|404.06|317
1632312600000|2021-09-22 12:10:00|408.95|404.85|406.8|402.7|409.02|404.92|406.67|402.57|346
1632312900000|2021-09-22 12:15:00|406.81|402.71|409.15|405.05|409.16|405.06|406.81|402.71|286
1632313200000|2021-09-22 12:20:00|409.16|405.06|410.1|406|411.05|406.95|409.16|405.06|473
1632313500000|2021-09-22 12:25:00|410.14|406.04|408.23|404.13|410.77|406.67|408.13|404.03|398
1632313800000|2021-09-22 12:30:00|408.14|404.04|408.61|404.51|409.25|405.15|408.14|404.04|330
1632314100000|2021-09-22 12:35:00|408.66|404.56|410.73|406.63|410.83|406.73|408.66|404.56|285
1632314400000|2021-09-22 12:40:00|410.7|406.6|409.33|405.23|410.8|406.7|409.33|405.23|293
1632314700000|2021-09-22 12:45:00|409.32|405.22|410.78|406.68|410.81|406.71|409.2|405.1|257
1632315000000|2021-09-22 12:50:00|410.77|406.67|411.8|407.7|411.95|407.85|410.54|406.44|328
1632315300000|2021-09-22 12:55:00|411.78|407.68|411.68|407.58|413.17|409.07|411.02|406.92|391
1632315600000|2021-09-22 13:00:00|411.69|407.59|412.8|408.7|413.06|408.96|410.05|405.95|477
1632315900000|2021-09-22 13:05:00|412.81|408.71|416.25|412.15|416.3|412.2|412.3|408.2|585
1632316200000|2021-09-22 13:10:00|416.2|412.1|415.2|411.1|416.78|412.68|415.1|411|650
1632316500000|2021-09-22 13:15:00|415.17|411.07|414.99|410.89|416.17|412.07|414.99|410.89|470
1632316800000|2021-09-22 13:20:00|414.95|410.85|413.34|409.24|414.95|410.85|413.02|408.92|464
1632317100000|2021-09-22 13:25:00|413.31|409.21|411.83|407.73|413.53|409.43|411.48|407.38|481
1632317400000|2021-09-22 13:30:00|411.84|407.74|410.71|406.61|412.87|408.77|410.71|406.61|561
1632317700000|2021-09-22 13:35:00|410.7|406.6|411.27|407.17|412.23|408.13|410.65|406.55|473
1632318000000|2021-09-22 13:40:00|411.28|407.18|411.27|407.17|413.03|408.93|411.25|407.15|490
1632318300000|2021-09-22 13:45:00|411.24|407.14|410.88|406.78|411.37|407.27|410.1|406|440
1632318600000|2021-09-22 13:50:00|410.87|406.77|412.78|408.68|413|408.9|410.65|406.55|379
1632318900000|2021-09-22 13:55:00|412.79|408.69|414|409.9|414.01|409.91|412.78|408.68|403
1632319200000|2021-09-22 14:00:00|414.01|409.91|412.27|408.17|414.34|410.24|412.2|408.1|595
1632319500000|2021-09-22 14:05:00|412.23|408.13|412.97|408.87|413.89|409.79|410.69|406.59|622
1632319800000|2021-09-22 14:10:00|412.96|408.86|414.12|410.02|414.16|410.06|412.54|408.44|543
1632320100000|2021-09-22 14:15:00|414.11|410.01|413.38|409.28|414.29|410.19|412.9|408.8|396
1632320400000|2021-09-22 14:20:00|413.37|409.27|412.53|408.43|413.52|409.42|411.82|407.72|462
1632320700000|2021-09-22 14:25:00|412.58|408.48|413.87|409.77|415.78|411.68|412.14|408.04|622
1632321000000|2021-09-22 14:30:00|413.91|409.81|414.34|410.24|414.45|410.35|413.3|409.2|542
1632321300000|2021-09-22 14:35:00|414.35|410.25|413.9|409.8|414.38|410.28|413.49|409.39|351
1632321600000|2021-09-22 14:40:00|413.96|409.86|414.94|410.84|415.31|411.21|413.45|409.35|382
1632321900000|2021-09-22 14:45:00|414.99|410.89|414.24|410.14|416.15|412.05|413.8|409.7|485
1632322200000|2021-09-22 14:50:00|414.23|410.13|412.8|408.7|414.31|410.21|412.6|408.5|377
1632322500000|2021-09-22 14:55:00|412.85|408.75|413.35|409.25|413.88|409.78|412.79|408.69|351
1632322800000|2021-09-22 15:00:00|413.38|409.28|416.51|412.41|416.51|412.41|413.38|409.28|369
1632323100000|2021-09-22 15:05:00|416.7|412.6|416.86|412.76|417.68|413.58|415.55|411.45|629
1632323400000|2021-09-22 15:10:00|416.87|412.77|416.9|412.8|417.47|413.37|416.2|412.1|481
1632323700000|2021-09-22 15:15:00|416.95|412.85|416.33|412.23|417.48|413.38|415.73|411.63|438
1632324000000|2021-09-22 15:20:00|416.31|412.21|416.8|412.7|417.02|412.92|415.68|411.58|359
1632324300000|2021-09-22 15:25:00|416.84|412.74|418.56|414.46|419.12|415.02|416.62|412.52|536
1632324600000|2021-09-22 15:30:00|418.57|414.47|421.25|417.15|421.47|417.37|417.91|413.81|712
1632324900000|2021-09-22 15:35:00|421.21|417.11|421.3|417.2|422.59|418.49|420.85|416.75|605
1632325200000|2021-09-22 15:40:00|421.33|417.23|421.49|417.39|422.32|418.22|420.1|416|446
1632325500000|2021-09-22 15:45:00|421.5|417.4|421.35|417.25|422|417.9|420.55|416.45|437
1632325800000|2021-09-22 15:50:00|421.36|417.26|422.37|418.27|422.37|418.27|421.1|417|617
1632326100000|2021-09-22 15:55:00|422.36|418.26|422.5|418.4|423.05|418.95|421.86|417.76|565
1632326400000|2021-09-22 16:00:00|422.51|418.41|421.19|417.09|422.64|418.54|420.85|416.75|587
1632326700000|2021-09-22 16:05:00|421.17|417.07|421.44|417.34|421.52|417.42|420.2|416.1|454
1632327000000|2021-09-22 16:10:00|421.39|417.29|423.29|419.19|423.86|419.76|421.35|417.25|492
1632327300000|2021-09-22 16:15:00|423.28|419.18|423.02|418.92|423.85|419.75|422.29|418.19|543
1632327600000|2021-09-22 16:20:00|423|418.9|424.42|420.32|424.42|420.32|422.9|418.8|407
1632327900000|2021-09-22 16:25:00|424.44|420.34|423.28|419.18|425|420.9|423.25|419.15|514
1632328200000|2021-09-22 16:30:00|423.26|419.16|423.95|419.85|424.25|420.15|422.45|418.35|450
1632328500000|2021-09-22 16:35:00|423.94|419.84|424.68|420.58|424.96|420.86|423.7|419.6|487
1632328800000|2021-09-22 16:40:00|424.71|420.61|424.73|420.63|425.58|421.48|424.38|420.28|481
1632329100000|2021-09-22 16:45:00|424.74|420.64|424.8|420.7|425.08|420.98|423.33|419.23|491
1632329400000|2021-09-22 16:50:00|424.82|420.72|425.41|421.31|425.9|421.8|424.3|420.2|440
1632329700000|2021-09-22 16:55:00|425.43|421.33|425.73|421.63|426|421.9|425.3|421.2|439
1632330000000|2021-09-22 17:00:00|425.71|421.61|423.06|418.96|426|421.9|423.06|418.96|586
1632330300000|2021-09-22 17:05:00|422.98|418.88|424.02|419.92|424.4|420.3|422.95|418.85|416
1632330600000|2021-09-22 17:10:00|424.1|420|423.53|419.43|424.1|420|422.5|418.4|451
1632330900000|2021-09-22 17:15:00|423.52|419.42|421.65|417.55|423.55|419.45|421.38|417.28|423
1632331200000|2021-09-22 17:20:00|421.61|417.51|419.8|415.7|421.61|417.51|419.8|415.7|489
1632331500000|2021-09-22 17:25:00|419.83|415.73|421.09|416.99|421.81|417.71|419.82|415.72|521
1632331800000|2021-09-22 17:30:00|421.08|416.98|421.01|416.91|422.3|418.2|420.92|416.82|427
1632332100000|2021-09-22 17:35:00|421|416.9|422.25|418.15|422.4|418.3|420.81|416.71|399
1632332400000|2021-09-22 17:40:00|422.23|418.13|421.35|417.25|422.38|418.28|421.26|417.16|383
1632332700000|2021-09-22 17:45:00|421.34|417.24|423.01|418.91|423.01|418.91|421.34|417.24|337
1632333000000|2021-09-22 17:50:00|423.04|418.94|422.1|418|423.2|419.1|422.1|418|286
1632333300000|2021-09-22 17:55:00|422.13|418.03|421.32|417.22|422.33|418.23|421.02|416.92|339
1632333600000|2021-09-22 18:00:00|421.29|417.19|426.81|422.71|427.31|423.21|419.74|415.64|894
1632333900000|2021-09-22 18:05:00|426.82|422.72|428.91|424.81|429.64|425.54|426.68|422.58|455
1632334200000|2021-09-22 18:10:00|428.85|424.75|432.03|427.93|432.28|428.18|428.85|424.75|453
1632334500000|2021-09-22 18:15:00|432.05|427.95|430.85|426.75|432.87|428.77|429.91|425.81|658
1632334800000|2021-09-22 18:20:00|430.86|426.76|431.12|427.02|431.32|427.22|429.9|425.8|581
1632335100000|2021-09-22 18:25:00|431.07|426.97|430.98|426.88|431.25|427.15|430|425.9|548
1632335400000|2021-09-22 18:30:00|430.95|426.85|428.64|424.54|430.95|426.85|428.06|423.96|600
1632335700000|2021-09-22 18:35:00|428.58|424.48|426.74|422.64|429.21|425.11|426.61|422.51|562
1632336000000|2021-09-22 18:40:00|426.75|422.65|425.48|421.38|426.78|422.68|423.03|418.93|773
1632336300000|2021-09-22 18:45:00|425.47|421.37|423.16|419.06|425.54|421.44|423.05|418.95|655
1632336600000|2021-09-22 18:50:00|423.2|419.1|424.12|420.02|424.81|420.71|423.05|418.95|624
1632336900000|2021-09-22 18:55:00|424.2|420.1|421.95|417.85|424.58|420.48|421.5|417.4|669
1632337200000|2021-09-22 19:00:00|422|417.9|423.38|419.28|423.7|419.6|421.72|417.62|571
1632337500000|2021-09-22 19:05:00|423.37|419.27|423.21|419.11|424.43|420.33|421.43|417.33|633
1632337800000|2021-09-22 19:10:00|423.22|419.12|425.04|420.94|425.3|421.2|422.97|418.87|499
1632338100000|2021-09-22 19:15:00|425.03|420.93|426.58|422.48|426.63|422.53|424.63|420.53|518
1632338400000|2021-09-22 19:20:00|426.61|422.51|427.3|423.2|427.45|423.35|426.4|422.3|385
1632338700000|2021-09-22 19:25:00|427.4|423.3|426.6|422.5|427.5|423.4|426.48|422.38|443
1632339000000|2021-09-22 19:30:00|426.65|422.55|426.1|422|426.85|422.75|425.8|421.7|332
1632339300000|2021-09-22 19:35:00|426.15|422.05|426.32|422.22|426.42|422.32|425.8|421.7|300
1632339600000|2021-09-22 19:40:00|426.33|422.23|427.25|423.15|427.69|423.59|426.25|422.15|448
1632339900000|2021-09-22 19:45:00|427.18|423.08|426.42|422.32|427.9|423.8|426.4|422.3|379
1632340200000|2021-09-22 19:50:00|426.4|422.3|427.47|423.37|427.53|423.43|425.7|421.6|381
1632340500000|2021-09-22 19:55:00|427.48|423.38|426.44|422.34|427.51|423.41|425.99|421.89|397
1632340800000|2021-09-22 20:00:00|426.41|422.31|425.36|421.26|426.61|422.51|425.1|421|477
1632341100000|2021-09-22 20:05:00|425.37|421.27|425.06|420.96|425.37|421.27|424.34|420.24|493
1632341400000|2021-09-22 20:10:00|425.07|420.97|425.6|421.5|426.24|422.14|424.95|420.85|337
1632341700000|2021-09-22 20:15:00|425.61|421.51|427.1|423|427.4|423.3|425.5|421.4|338
1632342000000|2021-09-22 20:20:00|427.05|422.95|426.79|422.69|427.05|422.95|426.17|422.07|375
1632342300000|2021-09-22 20:25:00|426.78|422.68|427.76|423.66|428.22|424.12|426.6|422.5|402
1632342600000|2021-09-22 20:30:00|427.77|423.67|428.95|424.85|429.2|425.1|427.52|423.42|459
1632342900000|2021-09-22 20:35:00|428.97|424.87|428.22|424.12|429.02|424.92|428|423.9|336
1632343200000|2021-09-22 20:40:00|428.21|424.11|428.15|424.05|428.32|424.22|427.58|423.48|276
1632343500000|2021-09-22 20:45:00|428.04|423.94|428.11|424.01|428.32|424.22|427.62|423.52|263
1632343800000|2021-09-22 20:50:00|428.1|424|427.02|422.92|429.05|424.95|426.75|422.65|368
1632344100000|2021-09-22 20:55:00|427.1|423|428.56|424.46|428.87|424.77|426.7|422.6|348
1632344400000|2021-09-22 21:00:00|428.57|424.47|427.53|423.43|428.84|424.74|426.49|422.39|494
1632344700000|2021-09-22 21:05:00|427.6|423.5|430.7|426.6|430.76|426.66|427.45|423.35|342
1632345000000|2021-09-22 21:10:00|430.71|426.61|432.6|428.5|435.4|431.3|430.65|426.55|460
1632345300000|2021-09-22 21:15:00|432.65|428.55|430.77|426.67|432.65|428.55|430.75|426.65|166
1632345600000|2021-09-22 21:20:00|430.8|426.7|431.57|427.47|431.78|427.68|430.52|426.42|345
1632345900000|2021-09-22 21:25:00|431.59|427.49|431.3|427.2|431.92|427.82|431.26|427.16|287
1632346200000|2021-09-22 21:30:00|431.32|427.22|432.22|428.12|432.36|428.26|431.14|427.04|301
1632346500000|2021-09-22 21:35:00|432.21|428.11|430.77|426.67|432.27|428.17|430.7|426.6|339
1632346800000|2021-09-22 21:40:00|430.78|426.68|429.5|425.4|430.89|426.79|429.49|425.39|388
1632347100000|2021-09-22 21:45:00|429.6|425.5|427.78|423.68|431.52|427.42|427.72|423.62|420
1632347400000|2021-09-22 21:50:00|427.87|423.77|427.87|423.77|428.02|423.92|426.35|422.25|558
1632347700000|2021-09-22 21:55:00|427.8|423.7|428.82|424.72|429.98|425.88|427.45|423.35|487
1632348000000|2021-09-22 22:00:00|428.84|424.74|430.33|426.23|430.52|426.42|428.84|424.74|360
1632348300000|2021-09-22 22:05:00|430.2|426.1|432.25|428.15|432.27|428.17|429.66|425.56|436
1632348600000|2021-09-22 22:10:00|432.23|428.13|430.4|426.3|432.23|428.13|430.4|426.3|236
1632348900000|2021-09-22 22:15:00|430.47|426.37|429.26|425.16|430.48|426.38|428.91|424.81|325
1632349200000|2021-09-22 22:20:00|429.16|425.06|429.6|425.5|429.82|425.72|428.52|424.42|227
1632349500000|2021-09-22 22:25:00|429.53|425.43|428.29|424.19|429.63|425.53|427.72|423.62|336
1632349800000|2021-09-22 22:30:00|428.16|424.06|430.01|425.91|430.01|425.91|427.95|423.85|533
1632350100000|2021-09-22 22:35:00|430.07|425.97|431.03|426.93|431.09|426.99|429.14|425.04|644
1632350400000|2021-09-22 22:40:00|431.01|426.91|431.1|427|431.15|427.05|430.15|426.05|508
1632350700000|2021-09-22 22:45:00|431.09|426.99|430.4|426.3|431.59|427.49|430|425.9|517
1632351000000|2021-09-22 22:50:00|430.3|426.2|430.78|426.68|431.24|427.14|429.91|425.81|313
1632351300000|2021-09-22 22:55:00|430.75|426.65|431.07|426.97|431.53|427.43|430.6|426.5|347
1632351600000|2021-09-22 23:00:00|431.08|426.98|430.24|426.14|431.7|427.6|430.21|426.11|441
1632351900000|2021-09-22 23:05:00|430.13|426.03|429.57|425.47|430.45|426.35|429.1|425|389
1632352200000|2021-09-22 23:10:00|429.44|425.34|429.6|425.5|430.1|426|428.95|424.85|465
1632352500000|2021-09-22 23:15:00|429.55|425.45|428.86|424.76|430.03|425.93|428.32|424.22|452
1632352800000|2021-09-22 23:20:00|428.85|424.75|427.85|423.75|428.85|424.75|427.6|423.5|367
1632353100000|2021-09-22 23:25:00|427.83|423.73|428.11|424.01|428.85|424.75|427.68|423.58|423
1632353400000|2021-09-22 23:30:00|428.1|424|430.03|425.93|430.25|426.15|428.02|423.92|376
1632353700000|2021-09-22 23:35:00|430.01|425.91|428.76|424.66|430.01|425.91|428.74|424.64|398
1632354000000|2021-09-22 23:40:00|428.75|424.65|428.85|424.75|429|424.9|428.4|424.3|235
1632354300000|2021-09-22 23:45:00|428.81|424.71|429.96|425.86|430.06|425.96|428.54|424.44|272
1632354600000|2021-09-22 23:50:00|429.97|425.87|431.58|427.48|431.58|427.48|429.93|425.83|337
1632354900000|2021-09-22 23:55:00|431.53|427.43|432.28|428.18|432.44|428.34|430.6|426.5|435
1632355200000|2021-09-23 00:00:00|432.3|428.2|429.08|424.98|432.3|428.2|428.7|424.6|577
1632355500000|2021-09-23 00:05:00|429.04|424.94|431.8|427.7|431.8|427.7|428.2|424.1|608
1632355800000|2021-09-23 00:10:00|431.75|427.65|433.16|429.06|434.05|429.95|431.65|427.55|662
1632356100000|2021-09-23 00:15:00|433.23|429.13|429.28|425.18|433.48|429.38|428.5|424.4|554
1632356400000|2021-09-23 00:20:00|429.2|425.1|428.95|424.85|429.62|425.52|428.7|424.6|459
1632356700000|2021-09-23 00:25:00|429|424.9|428.45|424.35|429.96|425.86|427.95|423.85|587
1632357000000|2021-09-23 00:30:00|428.32|424.22|430.69|426.59|430.81|426.71|428.1|424|556
1632357300000|2021-09-23 00:35:00|430.7|426.6|429.14|425.04|432.58|428.48|429.1|425|532
1632357600000|2021-09-23 00:40:00|429.1|425|429.26|425.16|429.85|425.75|428.6|424.5|414
1632357900000|2021-09-23 00:45:00|429.3|425.2|427.56|423.46|429.75|425.65|426.9|422.8|513
1632358200000|2021-09-23 00:50:00|427.55|423.45|427.23|423.13|427.66|423.56|426.39|422.29|523
1632358500000|2021-09-23 00:55:00|427.2|423.1|426.95|422.85|428.49|424.39|426.8|422.7|395
1632358800000|2021-09-23 01:00:00|427|422.9|425.9|421.8|427.15|423.05|424.8|420.7|472
1632359100000|2021-09-23 01:05:00|425.8|421.7|426.43|422.33|427.77|423.67|425.8|421.7|418
1632359400000|2021-09-23 01:10:00|426.45|422.35|425|420.9|427.27|423.17|425|420.9|390
1632359700000|2021-09-23 01:15:00|425.03|420.93|426.12|422.02|426.25|422.15|424.97|420.87|428
1632360000000|2021-09-23 01:20:00|426.13|422.03|425.96|421.86|427.33|423.23|425.9|421.8|355
1632360300000|2021-09-23 01:25:00|425.95|421.85|426.89|422.79|427.57|423.47|425.5|421.4|383
1632360600000|2021-09-23 01:30:00|426.91|422.81|428.6|424.5|428.8|424.7|426.74|422.64|376
1632360900000|2021-09-23 01:35:00|428.64|424.54|430.1|426|430.1|426|428.36|424.26|369
1632361200000|2021-09-23 01:40:00|430|425.9|429.1|425|430.35|426.25|428.95|424.85|348
1632361500000|2021-09-23 01:45:00|429.12|425.02|430.24|426.14|430.9|426.8|429.1|425|391
1632361800000|2021-09-23 01:50:00|430.25|426.15|431.25|427.15|431.56|427.46|430.2|426.1|483
1632362100000|2021-09-23 01:55:00|431.24|427.14|431.31|427.21|431.91|427.81|431|426.9|323
1632362400000|2021-09-23 02:00:00|431.32|427.22|429.97|425.87|431.7|427.6|429.65|425.55|414
1632362700000|2021-09-23 02:05:00|430.01|425.91|430.03|425.93|430.65|426.55|429.83|425.73|328
1632363000000|2021-09-23 02:10:00|430.1|426|429.36|425.26|430.1|426|428.95|424.85|287
1632363300000|2021-09-23 02:15:00|429.34|425.24|431.14|427.04|431.35|427.25|429.26|425.16|389
1632363600000|2021-09-23 02:20:00|431.29|427.19|431.95|427.85|432.22|428.12|431.16|427.06|319
1632363900000|2021-09-23 02:25:00|432.04|427.94|431.83|427.73|432.37|428.27|431.19|427.09|405
1632364200000|2021-09-23 02:30:00|431.96|427.86|430.8|426.7|432.14|428.04|430.75|426.65|344
1632364500000|2021-09-23 02:35:00|430.82|426.72|432.79|428.69|433.04|428.94|430.5|426.4|321
1632364800000|2021-09-23 02:40:00|432.8|428.7|433.22|429.12|433.32|429.22|432.29|428.19|379
1632365100000|2021-09-23 02:45:00|433.24|429.14|432.1|428|433.59|429.49|432|427.9|279
1632365400000|2021-09-23 02:50:00|432|427.9|433|428.9|433|428.9|431.67|427.57|256
1632365700000|2021-09-23 02:55:00|433.01|428.91|432.91|428.81|433.48|429.38|432.6|428.5|291
1632366000000|2021-09-23 03:00:00|432.93|428.83|432.64|428.54|433.41|429.31|431.79|427.69|438
1632366300000|2021-09-23 03:05:00|432.65|428.55|431.94|427.84|433.07|428.97|431.85|427.75|275
1632366600000|2021-09-23 03:10:00|432.05|427.95|433.08|428.98|433.45|429.35|431.37|427.27|343
1632366900000|2021-09-23 03:15:00|433.05|428.95|434.27|430.17|434.27|430.17|432.52|428.42|436
1632367200000|2021-09-23 03:20:00|434.25|430.15|435.62|431.52|436.88|432.78|433.9|429.8|703
1632367500000|2021-09-23 03:25:00|435.65|431.55|436|431.9|436.8|432.7|434|429.9|750
1632367800000|2021-09-23 03:30:00|436.1|432|437.84|433.74|438.2|434.1|435.1|431|629
1632368100000|2021-09-23 03:35:00|437.59|433.49|436.74|432.64|438.07|433.97|436.48|432.38|493
1632368400000|2021-09-23 03:40:00|436.73|432.63|437.54|433.44|437.85|433.75|435.89|431.79|456
1632368700000|2021-09-23 03:45:00|437.61|433.51|436.98|432.88|438.16|434.06|436.98|432.88|376
1632369000000|2021-09-23 03:50:00|437.05|432.95|437.55|433.45|437.6|433.5|436.7|432.6|342
1632369300000|2021-09-23 03:55:00|437.44|433.34|437.9|433.8|438.1|434|437.44|433.34|352
1632369600000|2021-09-23 04:00:00|437.85|433.75|437.85|433.75|438.54|434.44|437.44|433.34|392
1632369900000|2021-09-23 04:05:00|437.89|433.79|438.6|434.5|438.8|434.7|437.8|433.7|253
1632370200000|2021-09-23 04:10:00|438.7|434.6|437.87|433.77|438.74|434.64|437.55|433.45|349
1632370500000|2021-09-23 04:15:00|437.89|433.79|436.8|432.7|438.19|434.09|436.53|432.43|319
1632370800000|2021-09-23 04:20:00|436.79|432.69|437.38|433.28|437.49|433.39|436.48|432.38|326
1632371100000|2021-09-23 04:25:00|437.4|433.3|437.8|433.7|438|433.9|437.3|433.2|179
1632371400000|2021-09-23 04:30:00|437.92|433.82|437.44|433.34|437.92|433.82|437.22|433.12|268
1632371700000|2021-09-23 04:35:00|437.42|433.32|439.62|435.52|439.62|435.52|437.2|433.1|317
1632372000000|2021-09-23 04:40:00|439.63|435.53|438.3|434.2|439.94|435.84|437.89|433.79|494
1632372300000|2021-09-23 04:45:00|438.25|434.15|437.8|433.7|439.45|435.35|437.7|433.6|363
1632372600000|2021-09-23 04:50:00|437.83|433.73|437.85|433.75|438.09|433.99|437.37|433.27|215
1632372900000|2021-09-23 04:55:00|437.89|433.79|436.4|432.3|437.89|433.79|436.06|431.96|298
1632373200000|2021-09-23 05:00:00|436.45|432.35|436.39|432.29|436.75|432.65|435.7|431.6|283
1632373500000|2021-09-23 05:05:00|436.41|432.31|436.23|432.13|436.68|432.58|435.9|431.8|240
1632373800000|2021-09-23 05:10:00|436.18|432.08|437.14|433.04|437.19|433.09|436.1|432|248
1632374100000|2021-09-23 05:15:00|437.1|433|435.84|431.74|437.7|433.6|435.82|431.72|306
1632374400000|2021-09-23 05:20:00|435.75|431.65|434.35|430.25|435.77|431.67|433.8|429.7|426
1632374700000|2021-09-23 05:25:00|434.27|430.17|433.15|429.05|434.7|430.6|433.14|429.04|313
1632375000000|2021-09-23 05:30:00|433.12|429.02|433.15|429.05|433.3|429.2|432.4|428.3|452
1632375300000|2021-09-23 05:35:00|433.1|429|433.5|429.4|434.02|429.92|433.05|428.95|285
1632375600000|2021-09-23 05:40:00|433.35|429.25|434.49|430.39|435.65|431.55|433.3|429.2|292
1632375900000|2021-09-23 05:45:00|434.43|430.33|434.75|430.65|434.8|430.7|433.89|429.79|337
1632376200000|2021-09-23 05:50:00|434.72|430.62|434|429.9|434.89|430.79|433.55|429.45|374
1632376500000|2021-09-23 05:55:00|433.96|429.86|434.63|430.53|435.1|431|433.75|429.65|312
1632376800000|2021-09-23 06:00:00|434.71|430.61|434.43|430.33|435.15|431.05|434.34|430.24|256
1632377100000|2021-09-23 06:05:00|434.44|430.34|435.63|431.53|435.8|431.7|434.44|430.34|228
1632377400000|2021-09-23 06:10:00|435.65|431.55|433.62|429.52|435.7|431.6|432.9|428.8|378
1632377700000|2021-09-23 06:15:00|433.6|429.5|434.1|430|434.3|430.2|433.58|429.48|275
1632378000000|2021-09-23 06:20:00|434.11|430.01|431.42|427.32|434.2|430.1|431.19|427.09|352
1632378300000|2021-09-23 06:25:00|431.4|427.3|431.51|427.41|431.94|427.84|430.6|426.5|331
1632378600000|2021-09-23 06:30:00|431.46|427.36|432.4|428.3|433.05|428.95|431.34|427.24|283
1632378900000|2021-09-23 06:35:00|432.52|428.42|432.51|428.41|433.1|429|432.5|428.4|235
1632379200000|2021-09-23 06:40:00|432.5|428.4|433.38|429.28|433.5|429.4|432.19|428.09|261
1632379500000|2021-09-23 06:45:00|433.39|429.29|433.6|429.5|433.9|429.8|432.8|428.7|339
1632379800000|2021-09-23 06:50:00|433.7|429.6|435.3|431.2|436.12|432.02|433.7|429.6|588
1632380100000|2021-09-23 06:55:00|435.31|431.21|437.71|433.61|437.9|433.8|435.25|431.15|478
1632380400000|2021-09-23 07:00:00|437.78|433.68|437.2|433.1|438.09|433.99|436.5|432.4|472
1632380700000|2021-09-23 07:05:00|437.22|433.12|437.31|433.21|437.47|433.37|436.18|432.08|389
1632381000000|2021-09-23 07:10:00|437.41|433.31|435.6|431.5|437.67|433.57|435.3|431.2|410
1632381300000|2021-09-23 07:15:00|435.67|431.57|436.15|432.05|436.8|432.7|435.5|431.4|318
1632381600000|2021-09-23 07:20:00|436.14|432.04|435.34|431.24|436.15|432.05|435.3|431.2|376
1632381900000|2021-09-23 07:25:00|435.33|431.23|435.95|431.85|436.52|432.42|435.28|431.18|325
1632382200000|2021-09-23 07:30:00|436|431.9|436.84|432.74|437.8|433.7|435.67|431.57|416
1632382500000|2021-09-23 07:35:00|436.8|432.7|436.34|432.24|436.9|432.8|435.94|431.84|371
1632382800000|2021-09-23 07:40:00|436.3|432.2|437.15|433.05|437.24|433.14|435.85|431.75|319
1632383100000|2021-09-23 07:45:00|437.21|433.11|436.9|432.8|437.6|433.5|436.9|432.8|312
1632383400000|2021-09-23 07:50:00|436.88|432.78|436.6|432.5|436.89|432.79|435.2|431.1|411
1632383700000|2021-09-23 07:55:00|436.55|432.45|436.85|432.75|437.5|433.4|436.38|432.28|458
1632384000000|2021-09-23 08:00:00|436.9|432.8|437.17|433.07|437.55|433.45|436.52|432.42|405
1632384300000|2021-09-23 08:05:00|437.15|433.05|434.98|430.88|437.43|433.33|434.9|430.8|477
1632384600000|2021-09-23 08:10:00|434.99|430.89|434.88|430.78|435.7|431.6|434.88|430.78|261
1632384900000|2021-09-23 08:15:00|434.8|430.7|434.47|430.37|435.05|430.95|434.07|429.97|342
1632385200000|2021-09-23 08:20:00|434.46|430.36|434.3|430.2|434.96|430.86|434.07|429.97|247
1632385500000|2021-09-23 08:25:00|434.33|430.23|434.89|430.79|434.94|430.84|433.67|429.57|320
1632385800000|2021-09-23 08:30:00|434.88|430.78|433.06|428.96|434.92|430.82|433.06|428.96|394
1632386100000|2021-09-23 08:35:00|433.02|428.92|433.29|429.19|434.16|430.06|432.96|428.86|332
1632386400000|2021-09-23 08:40:00|433.28|429.18|432.94|428.84|433.39|429.29|432.1|428|343
1632386700000|2021-09-23 08:45:00|432.99|428.89|432.22|428.12|433.63|429.53|431.7|427.6|401
1632387000000|2021-09-23 08:50:00|432.25|428.15|432.2|428.1|433.3|429.2|432|427.9|324
1632387300000|2021-09-23 08:55:00|432.22|428.12|432.36|428.26|433.04|428.94|432.19|428.09|315
1632387600000|2021-09-23 09:00:00|432.38|428.28|431.29|427.19|432.92|428.82|431.2|427.1|449
1632387900000|2021-09-23 09:05:00|431.35|427.25|430.58|426.48|431.74|427.64|430.1|426|428
1632388200000|2021-09-23 09:10:00|430.62|426.52|432.9|428.8|433.17|429.07|430.55|426.45|506
1632388500000|2021-09-23 09:15:00|432.92|428.82|434.38|430.28|434.38|430.28|432.2|428.1|352
1632388800000|2021-09-23 09:20:00|434.37|430.27|432.37|428.27|434.51|430.41|432.3|428.2|411
1632389100000|2021-09-23 09:25:00|432.4|428.3|432.6|428.5|433|428.9|432.1|428|308
1632389400000|2021-09-23 09:30:00|432.59|428.49|430.8|426.7|433.2|429.1|430.8|426.7|382
1632389700000|2021-09-23 09:35:00|430.9|426.8|430.92|426.82|431.7|427.6|430.5|426.4|351
1632390000000|2021-09-23 09:40:00|430.9|426.8|432.09|427.99|432.48|428.38|430.86|426.76|315
1632390300000|2021-09-23 09:45:00|431.94|427.84|430.86|426.76|432.37|428.27|430.8|426.7|301
1632390600000|2021-09-23 09:50:00|430.91|426.81|431.47|427.37|432.27|428.17|430.85|426.75|240
1632390900000|2021-09-23 09:55:00|431.56|427.46|431.13|427.03|432.2|428.1|431.1|427|242
1632391200000|2021-09-23 10:00:00|431.12|427.02|431.63|427.53|431.9|427.8|430.5|426.4|367
1632391500000|2021-09-23 10:05:00|431.4|427.3|431.92|427.82|432.54|428.44|431.4|427.3|386
1632391800000|2021-09-23 10:10:00|431.91|427.81|428.29|424.19|431.99|427.89|427.65|423.55|604
1632392100000|2021-09-23 10:15:00|428.27|424.17|429.35|425.25|429.99|425.89|427.35|423.25|607
1632392400000|2021-09-23 10:20:00|429.29|425.19|425.41|421.31|429.43|425.33|424.85|420.75|715
1632392700000|2021-09-23 10:25:00|425.51|421.41|425.3|421.2|426.75|422.65|424.8|420.7|633
1632393000000|2021-09-23 10:30:00|425.32|421.22|426.95|422.85|427.2|423.1|424.8|420.7|503
1632393300000|2021-09-23 10:35:00|427.04|422.94|425.82|421.72|427.04|422.94|425.8|421.7|399
1632393600000|2021-09-23 10:40:00|425.83|421.73|427.21|423.11|427.24|423.14|425.5|421.4|439
1632393900000|2021-09-23 10:45:00|427.22|423.12|428.15|424.05|428.36|424.26|426.85|422.75|399
1632394200000|2021-09-23 10:50:00|428.2|424.1|426.39|422.29|428.4|424.3|426.36|422.26|466
1632394500000|2021-09-23 10:55:00|426.43|422.33|427.35|423.25|428.33|424.23|426.41|422.31|400
1632394800000|2021-09-23 11:00:00|427.34|423.24|427|422.9|427.68|423.58|426.88|422.78|345
1632395100000|2021-09-23 11:05:00|427.03|422.93|426.06|421.96|427.13|423.03|425.86|421.76|447
1632395400000|2021-09-23 11:10:00|426.03|421.93|424.8|420.7|426.09|421.99|424.65|420.55|494
1632395700000|2021-09-23 11:15:00|424.81|420.71|424.52|420.42|426.17|422.07|424.4|420.3|389
1632396000000|2021-09-23 11:20:00|424.53|420.43|425.73|421.63|426.39|422.29|424.04|419.94|589
1632396300000|2021-09-23 11:25:00|425.77|421.67|425.32|421.22|426.77|422.67|425.3|421.2|440
1632396600000|2021-09-23 11:30:00|425.31|421.21|426.42|422.32|426.71|422.61|425.3|421.2|427
1632396900000|2021-09-23 11:35:00|426.48|422.38|424.34|420.24|426.49|422.39|424.3|420.2|449
1632397200000|2021-09-23 11:40:00|424.33|420.23|425.02|420.92|425.57|421.47|424.24|420.14|494
1632397500000|2021-09-23 11:45:00|425|420.9|422.12|418.02|425.02|420.92|421.53|417.43|566
1632397800000|2021-09-23 11:50:00|422.07|417.97|422.26|418.16|422.92|418.82|421.49|417.39|580
1632398100000|2021-09-23 11:55:00|422.28|418.18|423.73|419.63|423.73|419.63|422.2|418.1|495
1632398400000|2021-09-23 12:00:00|423.71|419.61|423.32|419.22|425.81|421.71|423.1|419|623
1632398700000|2021-09-23 12:05:00|423.36|419.26|424.42|420.32|424.43|420.33|422.36|418.26|594
1632399000000|2021-09-23 12:10:00|424.43|420.33|423.14|419.04|424.47|420.37|422.72|418.62|538
1632399300000|2021-09-23 12:15:00|423.15|419.05|423.5|419.4|424.69|420.59|423.15|419.05|508
1632399600000|2021-09-23 12:20:00|423.48|419.38|423.67|419.57|423.67|419.57|422.59|418.49|508
1632399900000|2021-09-23 12:25:00|423.65|419.55|424.74|420.64|425.5|421.4|423.65|419.55|575
1632400200000|2021-09-23 12:30:00|424.76|420.66|425.47|421.37|425.69|421.59|423.79|419.69|536
1632400500000|2021-09-23 12:35:00|425.48|421.38|425.81|421.71|426|421.9|424.92|420.82|535
1632400800000|2021-09-23 12:40:00|425.82|421.72|426.5|422.4|428.05|423.95|425.8|421.7|587
1632401100000|2021-09-23 12:45:00|426.51|422.41|425.71|421.61|426.8|422.7|425.68|421.58|375
1632401400000|2021-09-23 12:50:00|425.63|421.53|424.81|420.71|427.12|423.02|424.62|420.52|558
1632401700000|2021-09-23 12:55:00|424.83|420.73|424.97|420.87|426.32|422.22|424.34|420.24|639
1632402000000|2021-09-23 13:00:00|424.96|420.86|425.29|421.19|426.56|422.46|424.8|420.7|442
1632402300000|2021-09-23 13:05:00|425.28|421.18|425.12|421.02|425.59|421.49|424.5|420.4|523
1632402600000|2021-09-23 13:10:00|425.19|421.09|426.15|422.05|426.38|422.28|424.63|420.53|400
1632402900000|2021-09-23 13:15:00|426.14|422.04|426.59|422.49|427.06|422.96|425.94|421.84|473
1632403200000|2021-09-23 13:20:00|426.53|422.43|426.35|422.25|426.81|422.71|425.82|421.72|403
1632403500000|2021-09-23 13:25:00|426.32|422.22|427.09|422.99|427.12|423.02|425.91|421.81|409
1632403800000|2021-09-23 13:30:00|427.08|422.98|427.94|423.84|428.44|424.34|426.72|422.62|563
1632404100000|2021-09-23 13:35:00|427.93|423.83|429.75|425.65|430.4|426.3|427.77|423.67|493
1632404400000|2021-09-23 13:40:00|429.8|425.7|431.11|427.01|431.39|427.29|429.8|425.7|555
1632404700000|2021-09-23 13:45:00|431.15|427.05|432.16|428.06|432.71|428.61|430.25|426.15|704
1632405000000|2021-09-23 13:50:00|432.13|428.03|432.39|428.29|432.42|428.32|431.07|426.97|567
1632405300000|2021-09-23 13:55:00|432.4|428.3|432.76|428.66|433.32|429.22|431.7|427.6|502
1632405600000|2021-09-23 14:00:00|432.77|428.67|431.65|427.55|433.21|429.11|431.38|427.28|655
1632405900000|2021-09-23 14:05:00|431.68|427.58|432.41|428.31|432.58|428.48|431.6|427.5|476
1632406200000|2021-09-23 14:10:00|432.45|428.35|433.22|429.12|433.8|429.7|432.38|428.28|532
1632406500000|2021-09-23 14:15:00|433.23|429.13|433.32|429.22|433.6|429.5|432.3|428.2|529
1632406800000|2021-09-23 14:20:00|433.44|429.34|433.57|429.47|434.04|429.94|433|428.9|532
1632407100000|2021-09-23 14:25:00|433.54|429.44|434.22|430.12|434.59|430.49|433.5|429.4|441
1632407400000|2021-09-23 14:30:00|434.21|430.11|433.28|429.18|434.48|430.38|433.15|429.05|372
1632407700000|2021-09-23 14:35:00|433.27|429.17|434.28|430.18|434.3|430.2|433.18|429.08|332
1632408000000|2021-09-23 14:40:00|434.25|430.15|434.64|430.54|435.01|430.91|434|429.9|412
1632408300000|2021-09-23 14:45:00|434.65|430.55|434.47|430.37|435.36|431.26|434|429.9|447
1632408600000|2021-09-23 14:50:00|434.49|430.39|433.9|429.8|434.54|430.44|433.8|429.7|353
1632408900000|2021-09-23 14:55:00|433.92|429.82|433.96|429.86|434.08|429.98|433.43|429.33|262
1632409200000|2021-09-23 15:00:00|433.99|429.89|432.89|428.79|434.29|430.19|432.89|428.79|316
1632409500000|2021-09-23 15:05:00|432.91|428.81|432.75|428.65|434.2|430.1|432.75|428.65|377
1632409800000|2021-09-23 15:10:00|432.8|428.7|433.03|428.93|433.19|429.09|431.8|427.7|368
1632410100000|2021-09-23 15:15:00|432.99|428.89|433.27|429.17|434.2|430.1|432.98|428.88|331
1632410400000|2021-09-23 15:20:00|433.35|429.25|430.41|426.31|433.49|429.39|430.1|426|511
1632410700000|2021-09-23 15:25:00|430.39|426.29|430.25|426.15|431.15|427.05|429.84|425.74|280
1632411000000|2021-09-23 15:30:00|430.21|426.11|428.83|424.73|430.21|426.11|428.3|424.2|577
1632411300000|2021-09-23 15:35:00|428.84|424.74|429.12|425.02|429.26|425.16|428.05|423.95|387
1632411600000|2021-09-23 15:40:00|429.14|425.04|430.13|426.03|430.58|426.48|428.72|424.62|460
1632411900000|2021-09-23 15:45:00|430.15|426.05|428.4|424.3|430.15|426.05|428.1|424|425
1632412200000|2021-09-23 15:50:00|428.55|424.45|427.36|423.26|429.2|425.1|427.07|422.97|552
1632412500000|2021-09-23 15:55:00|427.38|423.28|427.28|423.18|428.61|424.51|427.1|423|512
1632412800000|2021-09-23 16:00:00|427.26|423.16|428.64|424.54|429.05|424.95|427.21|423.11|547
1632413100000|2021-09-23 16:05:00|428.62|424.52|429.63|425.53|430.33|426.23|428.15|424.05|506
1632413400000|2021-09-23 16:10:00|429.61|425.51|426.95|422.85|429.61|425.51|426.7|422.6|485
1632413700000|2021-09-23 16:15:00|426.94|422.84|428.28|424.18|429.29|425.19|426.64|422.54|523
1632414000000|2021-09-23 16:20:00|428.29|424.19|427.65|423.55|429.28|425.18|427.64|423.54|437
1632414300000|2021-09-23 16:25:00|427.6|423.5|428.17|424.07|428.98|424.88|427.48|423.38|441
1632414600000|2021-09-23 16:30:00|428.15|424.05|430.2|426.1|430.28|426.18|427.85|423.75|482
1632414900000|2021-09-23 16:35:00|430.17|426.07|430.12|426.02|430.9|426.8|429.88|425.78|443
1632415200000|2021-09-23 16:40:00|430.22|426.12|429.73|425.63|430.41|426.31|429.4|425.3|377
1632415500000|2021-09-23 16:45:00|429.72|425.62|429.66|425.56|430.69|426.59|429.21|425.11|418
1632415800000|2021-09-23 16:50:00|429.64|425.54|429.44|425.34|430.08|425.98|429.24|425.14|386
1632416100000|2021-09-23 16:55:00|429.4|425.3|429.29|425.19|430.23|426.13|428.84|424.74|371
1632416400000|2021-09-23 17:00:00|429.31|425.21|431.38|427.28|431.54|427.44|429.31|425.21|600
1632416700000|2021-09-23 17:05:00|431.39|427.29|432.3|428.2|432.45|428.35|431.39|427.29|558
1632417000000|2021-09-23 17:10:00|432.15|428.05|433.5|429.4|433.58|429.48|431.55|427.45|582
1632417300000|2021-09-23 17:15:00|433.52|429.42|435.71|431.61|436.34|432.24|433.52|429.42|755
1632417600000|2021-09-23 17:20:00|435.72|431.62|436.83|432.73|436.91|432.81|435.68|431.58|582
1632417900000|2021-09-23 17:25:00|436.85|432.75|437.83|433.73|438.25|434.15|436.32|432.22|621
1632418200000|2021-09-23 17:30:00|437.86|433.76|436.91|432.81|438.78|434.68|436.42|432.32|625
1632418500000|2021-09-23 17:35:00|436.9|432.8|437.45|433.35|438.05|433.95|435.95|431.85|573
1632418800000|2021-09-23 17:40:00|437.43|433.33|437.59|433.49|438.26|434.16|436.98|432.88|525
1632419100000|2021-09-23 17:45:00|437.6|433.5|437.16|433.06|438.04|433.94|436.98|432.88|554
1632419400000|2021-09-23 17:50:00|437.25|433.15|438.14|434.04|438.18|434.08|436.38|432.28|546
1632419700000|2021-09-23 17:55:00|438.15|434.05|437.34|433.24|438.18|434.08|436.79|432.69|451
1632420000000|2021-09-23 18:00:00|437.35|433.25|438.55|434.45|440.2|436.1|437.35|433.25|558
1632420300000|2021-09-23 18:05:00|438.5|434.4|436.99|432.89|438.5|434.4|436.6|432.5|604
1632420600000|2021-09-23 18:10:00|437|432.9|436.43|432.33|437.14|433.04|435.57|431.47|641
1632420900000|2021-09-23 18:15:00|436.41|432.31|435.95|431.85|436.41|432.31|435.57|431.47|465
1632421200000|2021-09-23 18:20:00|435.85|431.75|437.05|432.95|437.05|432.95|435.39|431.29|222
1632421500000|2021-09-23 18:25:00|437.07|432.97|436.95|432.85|438.35|434.25|436.87|432.77|403
1632421800000|2021-09-23 18:30:00|436.85|432.75|437.44|433.34|437.73|433.63|436.79|432.69|285
1632422100000|2021-09-23 18:35:00|437.43|433.33|437.05|432.95|437.63|433.53|435.83|431.73|448
1632422400000|2021-09-23 18:40:00|436.91|432.81|436.3|432.2|437.51|433.41|436.29|432.19|331
1632422700000|2021-09-23 18:45:00|436.31|432.21|436.4|432.3|437.48|433.38|436.24|432.14|351
1632423000000|2021-09-23 18:50:00|436.55|432.45|437.43|433.33|437.61|433.51|436.46|432.36|339
1632423300000|2021-09-23 18:55:00|437.42|433.32|437.05|432.95|437.8|433.7|436.85|432.75|299
1632423600000|2021-09-23 19:00:00|437.04|432.94|437.62|433.52|438.21|434.11|437|432.9|327
1632423900000|2021-09-23 19:05:00|437.61|433.51|439.59|435.49|439.83|435.73|436.76|432.66|448
1632424200000|2021-09-23 19:10:00|439.69|435.59|439.6|435.5|439.98|435.88|438.8|434.7|437
1632424500000|2021-09-23 19:15:00|439.85|435.75|438.65|434.55|439.85|435.75|438.4|434.3|342
1632424800000|2021-09-23 19:20:00|438.68|434.58|439.42|435.32|439.87|435.77|438.44|434.34|374
1632425100000|2021-09-23 19:25:00|439.51|435.41|437.1|433|439.73|435.63|436.95|432.85|485
1632425400000|2021-09-23 19:30:00|437.06|432.96|439.1|435|439.4|435.3|436.9|432.8|344
1632425700000|2021-09-23 19:35:00|438.95|434.85|439.52|435.42|439.53|435.43|438.55|434.45|157
1632426000000|2021-09-23 19:40:00|439.53|435.43|438.75|434.65|439.58|435.48|438.4|434.3|213
1632426300000|2021-09-23 19:45:00|438.77|434.67|439.17|435.07|440.01|435.91|438.3|434.2|369
1632426600000|2021-09-23 19:50:00|439.18|435.08|438.68|434.58|439.29|435.19|437.7|433.6|348
1632426900000|2021-09-23 19:55:00|438.61|434.51|439.05|434.95|439.15|435.05|438.3|434.2|379
1632427200000|2021-09-23 20:00:00|439.02|434.92|437.73|433.63|439.35|435.25|437.1|433|385
1632427500000|2021-09-23 20:05:00|437.65|433.55|438.25|434.15|438.86|434.76|437.65|433.55|322
1632427800000|2021-09-23 20:10:00|438.18|434.08|438.15|434.05|438.38|434.28|437.7|433.6|410
1632428100000|2021-09-23 20:15:00|438.09|433.99|435.91|431.81|438.18|434.08|435.83|431.73|363
1632428400000|2021-09-23 20:20:00|435.92|431.82|435.38|431.28|436.29|432.19|435.28|431.18|401
1632428700000|2021-09-23 20:25:00|435.39|431.29|435.15|431.05|435.56|431.46|434.78|430.68|324
1632429000000|2021-09-23 20:30:00|435.2|431.1|434.7|430.6|435.65|431.55|434|429.9|272
1632429300000|2021-09-23 20:35:00|434.8|430.7|434.8|430.7|435|430.9|434.2|430.1|197
1632429600000|2021-09-23 20:40:00|434.93|430.83|435.52|431.42|435.58|431.48|434.7|430.6|176
1632429900000|2021-09-23 20:45:00|435.56|431.46|434.5|430.4|435.66|431.56|434.43|430.33|247
1632430200000|2021-09-23 20:50:00|434.6|430.5|434.66|430.56|435.55|431.45|434.35|430.25|193
1632430500000|2021-09-23 20:55:00|434.71|430.61|435.54|431.44|436.15|432.05|434.55|430.45|349
1632430800000|2021-09-23 21:00:00|435.53|431.43|435.64|431.54|435.84|431.74|435.4|431.3|286
1632431100000|2021-09-23 21:05:00|435.63|431.53|434.57|430.47|435.67|431.57|434.48|430.38|213
1632431400000|2021-09-23 21:10:00|434.56|430.46|434.73|430.63|435.21|431.11|434|429.9|277
1632431700000|2021-09-23 21:15:00|434.72|430.62|435.16|431.06|435.51|431.41|434.65|430.55|159
1632432000000|2021-09-23 21:20:00|435.06|430.96|434.86|430.76|435.32|431.22|434.6|430.5|174
1632432300000|2021-09-23 21:25:00|434.75|430.65|434.43|430.33|434.86|430.76|434.3|430.2|109
1632432600000|2021-09-23 21:30:00|434.52|430.42|434.6|430.5|434.75|430.65|434.39|430.29|175
1632432900000|2021-09-23 21:35:00|434.59|430.49|434.5|430.4|434.88|430.78|434.3|430.2|170
1632433200000|2021-09-23 21:40:00|434.53|430.43|432.57|428.47|434.7|430.6|431.54|427.44|314
1632433500000|2021-09-23 21:45:00|432.59|428.49|433.46|429.36|433.79|429.69|432.5|428.4|371
1632433800000|2021-09-23 21:50:00|433.43|429.33|433.5|429.4|433.85|429.75|433.12|429.02|241
1632434100000|2021-09-23 21:55:00|433.71|429.61|434.09|429.99|434.1|430|433.7|429.6|330
1632434400000|2021-09-23 22:00:00|434.06|429.96|434.73|430.63|434.94|430.84|434.06|429.96|294
1632434700000|2021-09-23 22:05:00|434.77|430.67|435.7|431.6|435.82|431.72|434.73|430.63|282
1632435000000|2021-09-23 22:10:00|435.9|431.8|436.09|431.99|436.25|432.15|435.06|430.96|371
1632435300000|2021-09-23 22:15:00|436.1|432|435.2|431.1|436.5|432.4|434.83|430.73|242
1632435600000|2021-09-23 22:20:00|435.18|431.08|434.4|430.3|435.18|431.08|433.2|429.1|592
1632435900000|2021-09-23 22:25:00|434.51|430.41|434.81|430.71|436.14|432.04|434.44|430.34|368
1632436200000|2021-09-23 22:30:00|434.83|430.73|433.93|429.83|435.28|431.18|433.52|429.42|484
1632436500000|2021-09-23 22:35:00|434.02|429.92|436.83|432.73|436.89|432.79|433.8|429.7|500
1632436800000|2021-09-23 22:40:00|436.81|432.71|435.9|431.8|437.06|432.96|435.9|431.8|463
1632437100000|2021-09-23 22:45:00|435.89|431.79|436.16|432.06|436.51|432.41|435.45|431.35|401
1632437400000|2021-09-23 22:50:00|436.18|432.08|438.05|433.95|438.11|434.01|436.07|431.97|460
1632437700000|2021-09-23 22:55:00|438.1|434|437.48|433.38|438.5|434.4|437.34|433.24|436
1632438000000|2021-09-23 23:00:00|437.47|433.37|435.48|431.38|437.55|433.45|435.47|431.37|323
1632438300000|2021-09-23 23:05:00|435.55|431.45|438.16|434.06|438.29|434.19|435.17|431.07|342
1632438600000|2021-09-23 23:10:00|438.17|434.07|435.51|431.41|438.17|434.07|435.35|431.25|439
1632438900000|2021-09-23 23:15:00|435.52|431.42|437.25|433.15|437.25|433.15|435.3|431.2|283
1632439200000|2021-09-23 23:20:00|437.28|433.18|437.23|433.13|438.01|433.91|437|432.9|346
1632439500000|2021-09-23 23:25:00|437.27|433.17|437.79|433.69|438|433.9|437.03|432.93|344
1632439800000|2021-09-23 23:30:00|437.82|433.72|438.92|434.82|439.04|434.94|437.4|433.3|398
1632440100000|2021-09-23 23:35:00|439.02|434.92|439.33|435.23|439.47|435.37|438.74|434.64|276
1632440400000|2021-09-23 23:40:00|439.38|435.28|440.83|436.73|440.83|436.73|439.3|435.2|417
1632440700000|2021-09-23 23:45:00|440.84|436.74|438.88|434.78|441.12|437.02|438.69|434.59|392
1632441000000|2021-09-23 23:50:00|438.95|434.85|439.42|435.32|439.65|435.55|438.85|434.75|334
1632441300000|2021-09-23 23:55:00|439.44|435.34|439.53|435.43|440.07|435.97|439|434.9|326
1632441600000|2021-09-24 00:00:00|439.52|435.42|439.9|435.8|440.06|435.96|438.9|434.8|446
1632441900000|2021-09-24 00:05:00|439.85|435.75|438.9|434.8|441.15|437.05|438.9|434.8|498
1632442200000|2021-09-24 00:10:00|438.91|434.81|438.88|434.78|440.7|436.6|437.79|433.69|544
1632442500000|2021-09-24 00:15:00|438.87|434.77|438.17|434.07|439.95|435.85|438.13|434.03|564
1632442800000|2021-09-24 00:20:00|438.16|434.06|436.98|432.88|438.85|434.75|436.8|432.7|429
1632443100000|2021-09-24 00:25:00|436.7|432.6|438.83|434.73|438.97|434.87|436.68|432.58|385
1632443400000|2021-09-24 00:30:00|438.7|434.6|436.92|432.82|439.84|435.74|436.75|432.65|335
1632443700000|2021-09-24 00:35:00|436.72|432.62|436.65|432.55|437.01|432.91|436.15|432.05|286
1632444000000|2021-09-24 00:40:00|436.5|432.4|437.4|433.3|437.98|433.88|436.45|432.35|339
1632444300000|2021-09-24 00:45:00|437.46|433.36|436.15|432.05|438.45|434.35|436|431.9|363
1632444600000|2021-09-24 00:50:00|436.2|432.1|435.95|431.85|436.4|432.3|435.59|431.49|313
1632444900000|2021-09-24 00:55:00|435.96|431.86|435.86|431.76|436.45|432.35|435.5|431.4|358
1632445200000|2021-09-24 01:00:00|435.9|431.8|436.84|432.74|437.22|433.12|435.89|431.79|405
1632445500000|2021-09-24 01:05:00|436.8|432.7|437.15|433.05|437.34|433.24|436.27|432.17|295
1632445800000|2021-09-24 01:10:00|437.25|433.15|436.9|432.8|437.69|433.59|436.9|432.8|301
1632446100000|2021-09-24 01:15:00|436.93|432.83|434.85|430.75|436.97|432.87|434.85|430.75|245
1632446400000|2021-09-24 01:20:00|434.93|430.83|435.25|431.15|435.31|431.21|433.95|429.85|346
1632446700000|2021-09-24 01:25:00|435.26|431.16|435.5|431.4|436.01|431.91|434.7|430.6|343
1632447000000|2021-09-24 01:30:00|435.48|431.38|434.83|430.73|435.53|431.43|434.38|430.28|364
1632447300000|2021-09-24 01:35:00|434.86|430.76|435.47|431.37|435.54|431.44|434.64|430.54|406
1632447600000|2021-09-24 01:40:00|435.48|431.38|434.95|430.85|435.73|431.63|434.7|430.6|347
1632447900000|2021-09-24 01:45:00|434.89|430.79|434.43|430.33|435.03|430.93|433.9|429.8|301
1632448200000|2021-09-24 01:50:00|434.38|430.28|433.24|429.14|435.57|431.47|433.09|428.99|397
1632448500000|2021-09-24 01:55:00|433.23|429.13|432.3|428.2|433.54|429.44|431.32|427.22|628
1632448800000|2021-09-24 02:00:00|432.31|428.21|430.86|426.76|433.22|429.12|429.95|425.85|604
1632449100000|2021-09-24 02:05:00|430.85|426.75|432.08|427.98|432.39|428.29|430.73|426.63|401
1632449400000|2021-09-24 02:10:00|431.98|427.88|431.92|427.82|432.72|428.62|431.8|427.7|439
1632449700000|2021-09-24 02:15:00|431.9|427.8|432.04|427.94|432.16|428.06|431|426.9|508
1632450000000|2021-09-24 02:20:00|432.01|427.91|431.36|427.26|432.18|428.08|431.21|427.11|572
1632450300000|2021-09-24 02:25:00|431.37|427.27|430.38|426.28|431.55|427.45|430.25|426.15|422
1632450600000|2021-09-24 02:30:00|430.42|426.32|431.02|426.92|431.25|427.15|430.11|426.01|399
1632450900000|2021-09-24 02:35:00|431|426.9|431.15|427.05|431.46|427.36|430.2|426.1|505
1632451200000|2021-09-24 02:40:00|431.11|427.01|430.95|426.85|431.6|427.5|430.5|426.4|430
1632451500000|2021-09-24 02:45:00|430.86|426.76|430.6|426.5|431.57|427.47|430.56|426.46|397
1632451800000|2021-09-24 02:50:00|430.7|426.6|430.38|426.28|430.95|426.85|430.15|426.05|383
1632452100000|2021-09-24 02:55:00|430.36|426.26|431|426.9|431.06|426.96|430.1|426|436
1632452400000|2021-09-24 03:00:00|430.9|426.8|431.07|426.97|431.38|427.28|430.02|425.92|423
1632452700000|2021-09-24 03:05:00|431.1|427|431.43|427.33|431.93|427.83|430.93|426.83|329
1632453000000|2021-09-24 03:10:00|431.4|427.3|431.53|427.43|431.81|427.71|431.09|426.99|398
1632453300000|2021-09-24 03:15:00|431.51|427.41|430.68|426.58|431.51|427.41|430.53|426.43|214
1632453600000|2021-09-24 03:20:00|430.67|426.57|430.05|425.95|431.09|426.99|429.97|425.87|329
1632453900000|2021-09-24 03:25:00|430|425.9|430.97|426.87|431.29|427.19|429.9|425.8|258
1632454200000|2021-09-24 03:30:00|430.94|426.84|430.54|426.44|431.33|427.23|430.41|426.31|395
1632454500000|2021-09-24 03:35:00|430.58|426.48|430.25|426.15|430.6|426.5|429.45|425.35|265
1632454800000|2021-09-24 03:40:00|430.21|426.11|430.4|426.3|430.59|426.49|429.9|425.8|324
1632455100000|2021-09-24 03:45:00|430.5|426.4|429.15|425.05|430.5|426.4|428.4|424.3|415
1632455400000|2021-09-24 03:50:00|429.12|425.02|427.93|423.83|429.23|425.13|427.1|423|470
1632455700000|2021-09-24 03:55:00|427.83|423.73|427.9|423.8|428|423.9|426.97|422.87|453
1632456000000|2021-09-24 04:00:00|427.85|423.75|429.14|425.04|429.19|425.09|427.15|423.05|484
1632456300000|2021-09-24 04:05:00|429.12|425.02|428.2|424.1|429.62|425.52|428.2|424.1|370
1632456600000|2021-09-24 04:10:00|428.19|424.09|426.68|422.58|428.28|424.18|425.39|421.29|630
1632456900000|2021-09-24 04:15:00|426.63|422.53|427.73|423.63|427.85|423.75|426.28|422.18|408
1632457200000|2021-09-24 04:20:00|427.74|423.64|426.94|422.84|428.35|424.25|426.45|422.35|437
1632457500000|2021-09-24 04:25:00|427.02|422.92|427.41|423.31|427.99|423.89|426.9|422.8|414
1632457800000|2021-09-24 04:30:00|427.45|423.35|427.6|423.5|428.3|424.2|427.18|423.08|329
1632458100000|2021-09-24 04:35:00|427.65|423.55|428.14|424.04|428.43|424.33|427.55|423.45|303
1632458400000|2021-09-24 04:40:00|428.18|424.08|427.98|423.88|428.42|424.32|427.8|423.7|272
1632458700000|2021-09-24 04:45:00|428|423.9|428.65|424.55|428.91|424.81|427.85|423.75|286
1632459000000|2021-09-24 04:50:00|428.64|424.54|428.17|424.07|428.89|424.79|428.12|424.02|322
1632459300000|2021-09-24 04:55:00|428.07|423.97|428.21|424.11|428.43|424.33|427.6|423.5|332
1632459600000|2021-09-24 05:00:00|428.17|424.07|427.22|423.12|428.49|424.39|427.22|423.12|347
1632459900000|2021-09-24 05:05:00|427.23|423.13|425.97|421.87|427.29|423.19|424.93|420.83|536
1632460200000|2021-09-24 05:10:00|425.93|421.83|425.73|421.63|426.8|422.7|425.65|421.55|359
1632460500000|2021-09-24 05:15:00|425.71|421.61|423.75|419.65|425.71|421.61|423.67|419.57|477
1632460800000|2021-09-24 05:20:00|423.7|419.6|422.8|418.7|424.06|419.96|422.51|418.41|504
1632461100000|2021-09-24 05:25:00|422.78|418.68|424.31|420.21|424.55|420.45|422.4|418.3|441
1632461400000|2021-09-24 05:30:00|424.36|420.26|424.61|420.51|424.61|420.51|422.95|418.85|448
1632461700000|2021-09-24 05:35:00|424.57|420.47|425|420.9|425.46|421.36|424.48|420.38|405
1632462000000|2021-09-24 05:40:00|425.02|420.92|426.42|422.32|426.55|422.45|424.9|420.8|437
1632462300000|2021-09-24 05:45:00|426.35|422.25|427.03|422.93|427.24|423.14|425.75|421.65|336
1632462600000|2021-09-24 05:50:00|427.17|423.07|426.45|422.35|427.23|423.13|425.97|421.87|355
1632462900000|2021-09-24 05:55:00|426.47|422.37|426.79|422.69|427|422.9|426.1|422|314
1632463200000|2021-09-24 06:00:00|426.8|422.7|429.4|425.3|429.54|425.44|425.95|421.85|492
1632463500000|2021-09-24 06:05:00|429.45|425.35|429|424.9|429.53|425.43|428.48|424.38|361
1632463800000|2021-09-24 06:10:00|428.99|424.89|429.39|425.29|429.56|425.46|428.91|424.81|305
1632464100000|2021-09-24 06:15:00|429.31|425.21|430.39|426.29|430.9|426.8|429.31|425.21|360
1632464400000|2021-09-24 06:20:00|430.4|426.3|430.48|426.38|430.98|426.88|430.39|426.29|309
1632464700000|2021-09-24 06:25:00|430.55|426.45|430.22|426.12|430.55|426.45|430.14|426.04|270
1632465000000|2021-09-24 06:30:00|430.23|426.13|429.78|425.68|430.63|426.53|429.2|425.1|317
1632465300000|2021-09-24 06:35:00|429.79|425.69|428.17|424.07|429.79|425.69|427.97|423.87|338
1632465600000|2021-09-24 06:40:00|428.16|424.06|427.07|422.97|428.16|424.06|426.58|422.48|386
1632465900000|2021-09-24 06:45:00|427.02|422.92|426.44|422.34|427.02|422.92|425.74|421.64|348
1632466200000|2021-09-24 06:50:00|426.51|422.41|426.7|422.6|427.33|423.23|426.05|421.95|364
1632466500000|2021-09-24 06:55:00|426.73|422.63|424.59|420.49|426.73|422.63|424.36|420.26|367
1632466800000|2021-09-24 07:00:00|424.6|420.5|427.16|423.06|427.16|423.06|424.18|420.08|498
1632467100000|2021-09-24 07:05:00|427.08|422.98|430.95|426.85|431.87|427.77|425.96|421.86|640
1632467400000|2021-09-24 07:10:00|430.88|426.78|431.31|427.21|431.83|427.73|429.39|425.29|581
1632467700000|2021-09-24 07:15:00|431.3|427.2|432.16|428.06|432.41|428.31|431.2|427.1|420
1632468000000|2021-09-24 07:20:00|432.07|427.97|429.13|425.03|432.07|427.97|428.92|424.82|248
1632468300000|2021-09-24 07:25:00|429.18|425.08|429.15|425.05|429.71|425.61|428.84|424.74|291
1632468600000|2021-09-24 07:30:00|429.09|424.99|429.59|425.49|429.65|425.55|427.5|423.4|464
1632468900000|2021-09-24 07:35:00|429.54|425.44|428.33|424.23|429.72|425.62|428.27|424.17|323
1632469200000|2021-09-24 07:40:00|428.34|424.24|431.66|427.56|432.03|427.93|426.68|422.58|605
1632469500000|2021-09-24 07:45:00|431.67|427.57|430.76|426.66|432.69|428.59|430.5|426.4|685
1632469800000|2021-09-24 07:50:00|430.78|426.68|432.22|428.12|433.45|429.35|429.75|425.65|497
1632470100000|2021-09-24 07:55:00|432.21|428.11|431.81|427.71|434.53|430.43|431.75|427.65|658
1632470400000|2021-09-24 08:00:00|431.76|427.66|432.47|428.37|433.33|429.23|431.4|427.3|518
1632470700000|2021-09-24 08:05:00|432.51|428.41|431.4|427.3|432.98|428.88|430.96|426.86|506
1632471000000|2021-09-24 08:10:00|431.33|427.23|431.77|427.67|432.52|428.42|431.31|427.21|406
1632471300000|2021-09-24 08:15:00|431.67|427.57|431.6|427.5|432.21|428.11|431.29|427.19|314
1632471600000|2021-09-24 08:20:00|431.63|427.53|431.99|427.89|432.5|428.4|431.63|427.53|366
1632471900000|2021-09-24 08:25:00|431.98|427.88|432.45|428.35|432.81|428.71|431.8|427.7|315
1632472200000|2021-09-24 08:30:00|432.4|428.3|432.99|428.89|432.99|428.89|432.17|428.07|327
1632472500000|2021-09-24 08:35:00|432.88|428.78|432.04|427.94|432.94|428.84|431.85|427.75|266
1632472800000|2021-09-24 08:40:00|432.05|427.95|431.52|427.42|432.16|428.06|431.28|427.18|243
1632473100000|2021-09-24 08:45:00|431.48|427.38|431.09|426.99|431.55|427.45|430.6|426.5|255
1632473400000|2021-09-24 08:50:00|431.11|427.01|426.01|421.91|431.62|427.52|425.94|421.84|467
1632473700000|2021-09-24 08:55:00|426.02|421.92|424.25|420.15|426.95|422.85|423.54|419.44|615
1632474000000|2021-09-24 09:00:00|424.27|420.17|418.87|414.77|424.43|420.33|418.75|414.65|704
1632474300000|2021-09-24 09:05:00|418.91|414.81|411.26|407.16|419.39|415.29|410.8|406.7|924
1632474600000|2021-09-24 09:10:00|411.35|407.25|408.24|404.14|413.3|409.2|407.73|403.63|948
1632474900000|2021-09-24 09:15:00|408.21|404.11|405.01|400.91|408.45|404.35|400.73|396.63|964
1632475200000|2021-09-24 09:20:00|404.96|400.86|400.69|396.59|405.48|401.38|400.35|396.25|920
1632475500000|2021-09-24 09:25:00|400.68|396.58|397.62|393.52|402.67|398.57|393.35|389.25|1004
1632475800000|2021-09-24 09:30:00|397.61|393.51|401.1|397|401.66|397.56|396.52|392.42|908
1632476100000|2021-09-24 09:35:00|401.15|397.05|402.59|398.49|403.41|399.31|400.6|396.5|764
1632476400000|2021-09-24 09:40:00|402.57|398.47|398.92|394.82|402.75|398.65|398.82|394.72|699
1632476700000|2021-09-24 09:45:00|399.03|394.93|397.29|393.19|399.7|395.6|395.65|391.55|844
1632477000000|2021-09-24 09:50:00|397.32|393.22|397.14|393.04|399.56|395.46|396.3|392.2|864
1632477300000|2021-09-24 09:55:00|397.18|393.08|392.33|388.23|397.31|393.21|392.2|388.1|936
1632477600000|2021-09-24 10:00:00|392.13|388.03|395.64|391.54|396.39|392.29|388.8|384.7|957
1632477900000|2021-09-24 10:05:00|395.8|391.7|396.4|392.3|396.72|392.62|392.8|388.7|852
1632478200000|2021-09-24 10:10:00|396.35|392.25|399.8|395.7|400.16|396.06|395.93|391.83|819
1632478500000|2021-09-24 10:15:00|399.85|395.75|398.08|393.98|399.95|395.85|396.3|392.2|752
1632478800000|2021-09-24 10:20:00|398|393.9|397.55|393.45|398.09|393.99|395.97|391.87|766
1632479100000|2021-09-24 10:25:00|397.65|393.55|395.49|391.39|397.8|393.7|394.5|390.4|716
1632479400000|2021-09-24 10:30:00|395.5|391.4|392.7|388.6|395.68|391.58|391.75|387.65|779
1632479700000|2021-09-24 10:35:00|392.65|388.55|391.32|387.22|393.85|389.75|389.83|385.73|909
1632480000000|2021-09-24 10:40:00|391.35|387.25|391.42|387.32|394.49|390.39|391.3|387.2|841
1632480300000|2021-09-24 10:45:00|391.44|387.34|389.67|385.57|393.12|389.02|389|384.9|806
1632480600000|2021-09-24 10:50:00|389.7|385.6|390.7|386.6|392.34|388.24|389.14|385.04|862
1632480900000|2021-09-24 10:55:00|390.72|386.62|391.67|387.57|392.69|388.59|390.07|385.97|770
1632481200000|2021-09-24 11:00:00|391.66|387.56|388.91|384.81|393.23|389.13|388.29|384.19|848
1632481500000|2021-09-24 11:05:00|388.79|384.69|385.95|381.85|389.25|385.15|385.55|381.45|939
1632481800000|2021-09-24 11:10:00|386|381.9|383|378.9|386.66|382.56|382.61|378.51|968
1632482100000|2021-09-24 11:15:00|382.95|378.85|384.62|380.52|385.79|381.69|380.83|376.73|928
1632482400000|2021-09-24 11:20:00|384.65|380.55|392.56|388.46|393.23|389.13|384.61|380.51|937
1632482700000|2021-09-24 11:25:00|392.51|388.41|392.59|388.49|393.84|389.74|390.5|386.4|807
1632483000000|2021-09-24 11:30:00|392.62|388.52|395.04|390.94|395.75|391.65|392.47|388.37|851
1632483300000|2021-09-24 11:35:00|395.17|391.07|397.68|393.58|397.68|393.58|392.92|388.82|902
1632483600000|2021-09-24 11:40:00|397.77|393.67|402.03|397.93|403.15|399.05|397.64|393.54|912
1632483900000|2021-09-24 11:45:00|402.04|397.94|401.56|397.46|402.65|398.55|398.06|393.96|941
1632484200000|2021-09-24 11:50:00|401.54|397.44|401.74|397.64|401.8|397.7|400.17|396.07|835
1632484500000|2021-09-24 11:55:00|401.75|397.65|401.65|397.55|403.26|399.16|400.46|396.36|804
1632484800000|2021-09-24 12:00:00|401.7|397.6|396.81|392.71|401.91|397.81|395.75|391.65|751
1632485100000|2021-09-24 12:05:00|396.86|392.76|393.92|389.82|397.6|393.5|393.5|389.4|796
1632485400000|2021-09-24 12:10:00|393.89|389.79|393.02|388.92|395.99|391.89|392.51|388.41|752
1632485700000|2021-09-24 12:15:00|393.15|389.05|395.91|391.81|396.37|392.27|393.1|389|728
1632486000000|2021-09-24 12:20:00|395.92|391.82|397.55|393.45|397.58|393.48|395.34|391.24|735
1632486300000|2021-09-24 12:25:00|397.54|393.44|398.13|394.03|398.95|394.85|395.87|391.77|720
1632486600000|2021-09-24 12:30:00|398.06|393.96|397.11|393.01|398.21|394.11|396.28|392.18|629
1632486900000|2021-09-24 12:35:00|396.96|392.86|395.61|391.51|397.15|393.05|394.34|390.24|732
1632487200000|2021-09-24 12:40:00|395.67|391.57|394.9|390.8|396.13|392.03|394.6|390.5|569
1632487500000|2021-09-24 12:45:00|394.95|390.85|395.07|390.97|395.23|391.13|393.7|389.6|555
1632487800000|2021-09-24 12:50:00|395.2|391.1|392.95|388.85|395.39|391.29|392.7|388.6|503
1632488100000|2021-09-24 12:55:00|392.89|388.79|393.24|389.14|394.13|390.03|391.98|387.88|641
1632488400000|2021-09-24 13:00:00|393.28|389.18|393.29|389.19|393.9|389.8|389.9|385.8|794
1632488700000|2021-09-24 13:05:00|393.3|389.2|391.93|387.83|393.42|389.32|390.94|386.84|713
1632489000000|2021-09-24 13:10:00|391.9|387.8|392.09|387.99|392.46|388.36|390.95|386.85|625
1632489300000|2021-09-24 13:15:00|392.05|387.95|391.97|387.87|394.11|390.01|390.9|386.8|697
1632489600000|2021-09-24 13:20:00|391.96|387.86|391.11|387.01|391.97|387.87|390.25|386.15|608
1632489900000|2021-09-24 13:25:00|391.12|387.02|390.83|386.73|392.01|387.91|388.6|384.5|710
1632490200000|2021-09-24 13:30:00|390.88|386.78|396.6|392.5|396.6|392.5|390.4|386.3|846
1632490500000|2021-09-24 13:35:00|396.68|392.58|398.62|394.52|399.1|395|395.94|391.84|808
1632490800000|2021-09-24 13:40:00|398.63|394.53|398.83|394.73|400.48|396.38|397.95|393.85|759
1632491100000|2021-09-24 13:45:00|398.72|394.62|397.69|393.59|398.95|394.85|396.69|392.59|714
1632491400000|2021-09-24 13:50:00|397.7|393.6|400.83|396.73|401.04|396.94|397.68|393.58|683
1632491700000|2021-09-24 13:55:00|400.85|396.75|401.58|397.48|402.38|398.28|399.66|395.56|640
1632492000000|2021-09-24 14:00:00|401.56|397.46|403.22|399.12|403.46|399.36|400.55|396.45|739
1632492300000|2021-09-24 14:05:00|403.2|399.1|405.18|401.08|405.49|401.39|402.73|398.63|709
1632492600000|2021-09-24 14:10:00|405.16|401.06|404.14|400.04|405.21|401.11|403.4|399.3|649
1632492900000|2021-09-24 14:15:00|404.17|400.07|403.33|399.23|404.27|400.17|402.1|398|589
1632493200000|2021-09-24 14:20:00|403.18|399.08|403.51|399.41|403.89|399.79|402.48|398.38|400
1632493500000|2021-09-24 14:25:00|403.56|399.46|405.52|401.42|406.29|402.19|402.76|398.66|628
1632493800000|2021-09-24 14:30:00|405.65|401.55|404.32|400.22|406|401.9|403.5|399.4|577
1632494100000|2021-09-24 14:35:00|404.4|400.3|405.58|401.48|406.49|402.39|404.02|399.92|535
1632494400000|2021-09-24 14:40:00|405.36|401.26|405.51|401.41|406.46|402.36|405.1|401|498
1632494700000|2021-09-24 14:45:00|405.46|401.36|404.9|400.8|405.79|401.69|403.9|399.8|494
1632495000000|2021-09-24 14:50:00|404.87|400.77|403.05|398.95|405.24|401.14|402.9|398.8|424
1632495300000|2021-09-24 14:55:00|403.02|398.92|403.6|399.5|404.05|399.95|402.9|398.8|461
1632495600000|2021-09-24 15:00:00|403.66|399.56|401.74|397.64|404.19|400.09|401.3|397.2|434
1632495900000|2021-09-24 15:05:00|401.73|397.63|401.42|397.32|401.86|397.76|400.41|396.31|415
1632496200000|2021-09-24 15:10:00|401.47|397.37|400.52|396.42|401.85|397.75|400.18|396.08|388
1632496500000|2021-09-24 15:15:00|400.65|396.55|400.24|396.14|402.1|398|400|395.9|517
1632496800000|2021-09-24 15:20:00|400.2|396.1|401.82|397.72|401.88|397.78|400.2|396.1|406
1632497100000|2021-09-24 15:25:00|401.79|397.69|400.98|396.88|402.4|398.3|400.7|396.6|315
1632497400000|2021-09-24 15:30:00|400.85|396.75|398.8|394.7|401.31|397.21|398.34|394.24|620
1632497700000|2021-09-24 15:35:00|398.75|394.65|398.15|394.05|400.55|396.45|398|393.9|551
1632498000000|2021-09-24 15:40:00|398.1|394|398.94|394.84|399.05|394.95|397.1|393|642
1632498300000|2021-09-24 15:45:00|398.99|394.89|398.24|394.14|399.55|395.45|397.9|393.8|533
1632498600000|2021-09-24 15:50:00|398.22|394.12|397.82|393.72|399.15|395.05|397.7|393.6|463
1632498900000|2021-09-24 15:55:00|397.89|393.79|399.7|395.6|400.21|396.11|397|392.9|515
1632499200000|2021-09-24 16:00:00|399.4|395.3|400.85|396.75|401.05|396.95|398.76|394.66|545
1632499500000|2021-09-24 16:05:00|400.79|396.69|398.42|394.32|400.89|396.79|398.2|394.1|442
1632499800000|2021-09-24 16:10:00|398.52|394.42|398.8|394.7|399.69|395.59|398.2|394.1|426
1632500100000|2021-09-24 16:15:00|398.79|394.69|400.6|396.5|402.08|397.98|398.18|394.08|642
1632500400000|2021-09-24 16:20:00|400.63|396.53|401.03|396.93|401.29|397.19|399.7|395.6|482
1632500700000|2021-09-24 16:25:00|401|396.9|400.13|396.03|401.48|397.38|399.9|395.8|437
1632501000000|2021-09-24 16:30:00|400.17|396.07|401.25|397.15|401.9|397.8|399.8|395.7|423
1632501300000|2021-09-24 16:35:00|401.18|397.08|401.7|397.6|401.94|397.84|400.9|396.8|340
1632501600000|2021-09-24 16:40:00|401.75|397.65|399.55|395.45|401.77|397.67|399.54|395.44|372
1632501900000|2021-09-24 16:45:00|399.57|395.47|402.15|398.05|402.2|398.1|399.5|395.4|421
1632502200000|2021-09-24 16:50:00|402.1|398|401.9|397.8|402.8|398.7|401.6|397.5|565
1632502500000|2021-09-24 16:55:00|401.77|397.67|401.74|397.64|402.37|398.27|401.53|397.43|366
1632502800000|2021-09-24 17:00:00|401.75|397.65|400.74|396.64|402.43|398.33|400.5|396.4|538
1632503100000|2021-09-24 17:05:00|400.7|396.6|400.37|396.27|401.36|397.26|399.19|395.09|582
1632503400000|2021-09-24 17:10:00|400.22|396.12|400.24|396.14|401.23|397.13|399.69|395.59|417
1632503700000|2021-09-24 17:15:00|400.35|396.25|402.27|398.17|402.53|398.43|400.1|396|369
1632504000000|2021-09-24 17:20:00|402.29|398.19|400.05|395.95|402.45|398.35|399.9|395.8|323
1632504300000|2021-09-24 17:25:00|400.11|396.01|401.81|397.71|402.06|397.96|399.73|395.63|355
1632504600000|2021-09-24 17:30:00|401.85|397.75|398.3|394.2|401.89|397.79|397.46|393.36|661
1632504900000|2021-09-24 17:35:00|398.38|394.28|398.83|394.73|399.35|395.25|396.64|392.54|643
1632505200000|2021-09-24 17:40:00|398.86|394.76|398.25|394.15|399.55|395.45|397.89|393.79|555
1632505500000|2021-09-24 17:45:00|398.18|394.08|399.12|395.02|399.39|395.29|397.65|393.55|571
1632505800000|2021-09-24 17:50:00|399.11|395.01|397.94|393.84|399.47|395.37|397.68|393.58|546
1632506100000|2021-09-24 17:55:00|397.95|393.85|399.05|394.95|399.16|395.06|397.4|393.3|413
1632506400000|2021-09-24 18:00:00|398.99|394.89|400.54|396.44|400.58|396.48|398.6|394.5|531
1632506700000|2021-09-24 18:05:00|400.49|396.39|401.69|397.59|402.22|398.12|400.4|396.3|467
1632507000000|2021-09-24 18:10:00|401.67|397.57|400.74|396.64|401.93|397.83|400.4|396.3|446
1632507300000|2021-09-24 18:15:00|400.75|396.65|400.73|396.63|400.92|396.82|399.89|395.79|451
1632507600000|2021-09-24 18:20:00|400.69|396.59|402.55|398.45|402.55|398.45|400.6|396.5|433
1632507900000|2021-09-24 18:25:00|402.53|398.43|402.34|398.24|402.65|398.55|401.9|397.8|397
1632508200000|2021-09-24 18:30:00|402.31|398.21|401.1|397|402.46|398.36|400.94|396.84|469
1632508500000|2021-09-24 18:35:00|401.07|396.97|400.2|396.1|401.35|397.25|400.1|396|416
1632508800000|2021-09-24 18:40:00|400.09|395.99|401.2|397.1|401.67|397.57|398.79|394.69|401
1632509100000|2021-09-24 18:45:00|401.29|397.19|401.43|397.33|402.6|398.5|400.5|396.4|544
1632509400000|2021-09-24 18:50:00|401.44|397.34|401.96|397.86|402.65|398.55|400.7|396.6|536
1632509700000|2021-09-24 18:55:00|401.97|397.87|400.71|396.61|402.45|398.35|400.6|396.5|455
1632510000000|2021-09-24 19:00:00|400.66|396.56|402.45|398.35|402.54|398.44|400.3|396.2|403
1632510300000|2021-09-24 19:05:00|402.35|398.25|402.82|398.72|402.96|398.86|402.2|398.1|392
1632510600000|2021-09-24 19:10:00|402.84|398.74|402.43|398.33|403.05|398.95|401.14|397.04|444
1632510900000|2021-09-24 19:15:00|402.4|398.3|401.43|397.33|402.81|398.71|401.2|397.1|522
1632511200000|2021-09-24 19:20:00|401.37|397.27|401.38|397.28|401.62|397.52|400.2|396.1|359
1632511500000|2021-09-24 19:25:00|401.24|397.14|403.02|398.92|403.2|399.1|401.1|397|283
1632511800000|2021-09-24 19:30:00|402.88|398.78|404.85|400.75|405.17|401.07|402.82|398.72|531
1632512100000|2021-09-24 19:35:00|404.9|400.8|402.52|398.42|405.06|400.96|402.36|398.26|654
1632512400000|2021-09-24 19:40:00|402.33|398.23|401.8|397.7|403.31|399.21|401.79|397.69|456
1632512700000|2021-09-24 19:45:00|401.84|397.74|400.95|396.85|402.48|398.38|400.72|396.62|387
1632513000000|2021-09-24 19:50:00|400.74|396.64|400.95|396.85|401.97|397.87|400.6|396.5|335
1632513300000|2021-09-24 19:55:00|400.9|396.8|403.44|399.34|403.61|399.51|400.2|396.1|370
1632513600000|2021-09-24 20:00:00|403.42|399.32|403.35|399.25|404.33|400.23|402.7|398.6|577
1632513900000|2021-09-24 20:05:00|403.36|399.26|405.2|401.1|405.22|401.12|403.21|399.11|497
1632514200000|2021-09-24 20:10:00|405.19|401.09|405.41|401.31|405.51|401.41|404.45|400.35|528
1632514500000|2021-09-24 20:15:00|405.47|401.37|406.01|401.91|406.99|402.89|405.39|401.29|556
1632514800000|2021-09-24 20:20:00|406.06|401.96|406.52|402.42|406.92|402.82|405.58|401.48|554
1632515100000|2021-09-24 20:25:00|406.54|402.44|406.73|402.63|406.9|402.8|406.45|402.35|370
1632515400000|2021-09-24 20:30:00|406.74|402.64|406.44|402.34|407.19|403.09|406.27|402.17|504
1632515700000|2021-09-24 20:35:00|406.45|402.35|407.89|403.79|408.02|403.92|406.3|402.2|646
1632516000000|2021-09-24 20:40:00|407.87|403.77|408.62|404.52|408.63|404.53|407.51|403.41|637
1632516300000|2021-09-24 20:45:00|408.64|404.54|409.03|404.93|409.06|404.96|407.8|403.7|702
1632516600000|2021-09-24 20:50:00|409.04|404.94|408.69|404.59|409.09|404.99|408.66|404.56|519
1632516900000|2021-09-24 20:55:00|408.71|404.61|409.22|405.12|409.37|405.27|408.68|404.58|402
1632553200000|2021-09-25 07:00:00|408.73|404.63|407.36|403.26|409.17|405.07|407.31|403.21|326
1632553500000|2021-09-25 07:05:00|407.41|403.31|406.24|402.14|408.06|403.96|406.23|402.13|421
1632553800000|2021-09-25 07:10:00|406.23|402.13|406.65|402.55|407.01|402.91|406.21|402.11|367
1632554100000|2021-09-25 07:15:00|406.66|402.56|406.05|401.95|406.81|402.71|405.71|401.61|429
1632554400000|2021-09-25 07:20:00|406.06|401.96|404.81|400.71|406.33|402.23|404.6|400.5|564
1632554700000|2021-09-25 07:25:00|404.82|400.72|402.9|398.8|404.85|400.75|402.68|398.58|584
1632555000000|2021-09-25 07:30:00|402.89|398.79|401.5|397.4|402.92|398.82|400.75|396.65|721
1632555300000|2021-09-25 07:35:00|401.45|397.35|401.36|397.26|402.62|398.52|400.94|396.84|591
1632555600000|2021-09-25 07:40:00|401.35|397.25|401.97|397.87|402.92|398.82|400.99|396.89|480
1632555900000|2021-09-25 07:45:00|401.98|397.88|401.99|397.89|402.04|397.94|401|396.9|458
1632556200000|2021-09-25 07:50:00|401.98|397.88|401.56|397.46|403.53|399.43|401.55|397.45|561
1632556500000|2021-09-25 07:55:00|401.54|397.44|401.13|397.03|401.65|397.55|400.47|396.37|603
1632556800000|2021-09-25 08:00:00|401.14|397.04|402.46|398.36|403.92|399.82|400.83|396.73|718
1632557100000|2021-09-25 08:05:00|402.38|398.28|399.97|395.87|402.59|398.49|399.89|395.79|770
1632557400000|2021-09-25 08:10:00|399.95|395.85|400.32|396.22|401.31|397.21|399.95|395.85|606
1632557700000|2021-09-25 08:15:00|400.29|396.19|398.01|393.91|401.15|397.05|396.9|392.8|719
1632558000000|2021-09-25 08:20:00|398.03|393.93|398.11|394.01|398.68|394.58|397.07|392.97|724
1632558300000|2021-09-25 08:25:00|398.12|394.02|397.95|393.85|399.07|394.97|397.51|393.41|573
1632558600000|2021-09-25 08:30:00|398.01|393.91|393.06|388.96|398.02|393.92|392.66|388.56|830
1632558900000|2021-09-25 08:35:00|393.07|388.97|394.42|390.32|395.17|391.07|393.07|388.97|835
1632559200000|2021-09-25 08:40:00|394.46|390.36|394.89|390.79|395.48|391.38|393.73|389.63|833
1632559500000|2021-09-25 08:45:00|394.88|390.78|395.68|391.58|396.73|392.63|393.97|389.87|826
1632559800000|2021-09-25 08:50:00|395.67|391.57|400.12|396.02|400.14|396.04|395.38|391.28|858
1632560100000|2021-09-25 08:55:00|400.05|395.95|403.13|399.03|404.12|400.02|399.68|395.58|903
1632560400000|2021-09-25 09:00:00|403.15|399.05|403.15|399.05|404.47|400.37|402.48|398.38|759
1632560700000|2021-09-25 09:05:00|403.13|399.03|403.69|399.59|405.35|401.25|403.07|398.97|811
1632561000000|2021-09-25 09:10:00|403.71|399.61|404.36|400.26|404.59|400.49|402.9|398.8|557
1632561300000|2021-09-25 09:15:00|404.37|400.27|404.61|400.51|405.6|401.5|403.24|399.14|627
1632561600000|2021-09-25 09:20:00|404.63|400.53|406.16|402.06|406.18|402.08|404.63|400.53|552
1632561900000|2021-09-25 09:25:00|406.12|402.02|408.17|404.07|408.19|404.09|405.46|401.36|616
1632562200000|2021-09-25 09:30:00|408.18|404.08|408.09|403.99|408.52|404.42|407.11|403.01|696
1632562500000|2021-09-25 09:35:00|408.1|404|407.69|403.59|408.36|404.26|407.56|403.46|599
1632562800000|2021-09-25 09:40:00|407.71|403.61|407.27|403.17|408.02|403.92|407.16|403.06|442
1632563100000|2021-09-25 09:45:00|407.32|403.22|408.15|404.05|409.67|405.57|407.32|403.22|577
1632563400000|2021-09-25 09:50:00|408.17|404.07|407.95|403.85|409.25|405.15|407.86|403.76|426
1632563700000|2021-09-25 09:55:00|407.94|403.84|408.14|404.04|408.57|404.47|407.86|403.76|368
1632564000000|2021-09-25 10:00:00|408.19|404.09|408.74|404.64|409.57|405.47|407.98|403.88|406
1632564300000|2021-09-25 10:05:00|408.77|404.67|410.08|405.98|410.51|406.41|408.73|404.63|526
1632564600000|2021-09-25 10:10:00|410.12|406.02|410.13|406.03|410.71|406.61|409.4|405.3|500
1632564900000|2021-09-25 10:15:00|410.11|406.01|410.09|405.99|410.11|406.01|409.43|405.33|456
1632565200000|2021-09-25 10:20:00|410.08|405.98|409.75|405.65|410.23|406.13|409.34|405.24|432
1632565500000|2021-09-25 10:25:00|409.76|405.66|409.96|405.86|410.02|405.92|409.56|405.46|336
1632565800000|2021-09-25 10:30:00|409.97|405.87|409.22|405.12|410.22|406.12|408.62|404.52|424
1632566100000|2021-09-25 10:35:00|409.24|405.14|408.54|404.44|409.32|405.22|408.44|404.34|376
1632566400000|2021-09-25 10:40:00|408.55|404.45|408.55|404.45|408.92|404.82|408.03|403.93|359
1632566700000|2021-09-25 10:45:00|408.58|404.48|407.59|403.49|408.65|404.55|407.51|403.41|349
1632567000000|2021-09-25 10:50:00|407.54|403.44|406.76|402.66|407.61|403.51|406.61|402.51|390
1632567300000|2021-09-25 10:55:00|406.75|402.65|406.93|402.83|407.17|403.07|405.97|401.87|418
1632567600000|2021-09-25 11:00:00|406.92|402.82|404.82|400.72|406.98|402.88|404.8|400.7|524
1632567900000|2021-09-25 11:05:00|404.87|400.77|403.51|399.41|405.82|401.72|402.69|398.59|669
1632568200000|2021-09-25 11:10:00|403.52|399.42|403.46|399.36|404|399.9|402.28|398.18|610
1632568500000|2021-09-25 11:15:00|403.43|399.33|403.12|399.02|403.85|399.75|402.5|398.4|563
1632568800000|2021-09-25 11:20:00|403.13|399.03|401.75|397.65|403.26|399.16|401.35|397.25|540
1632569100000|2021-09-25 11:25:00|401.71|397.61|401.94|397.84|402.95|398.85|401.17|397.07|585
1632569400000|2021-09-25 11:30:00|401.92|397.82|402.05|397.95|402.85|398.75|401.87|397.77|465
1632569700000|2021-09-25 11:35:00|402.06|397.96|400.75|396.65|402.64|398.54|400.75|396.65|477
1632570000000|2021-09-25 11:40:00|400.74|396.64|400.64|396.54|401.36|397.26|400.57|396.47|394
1632570300000|2021-09-25 11:45:00|400.65|396.55|401.51|397.41|402.04|397.94|400.63|396.53|385
1632570600000|2021-09-25 11:50:00|401.46|397.36|402.14|398.04|402.51|398.41|401.04|396.94|412
1632570900000|2021-09-25 11:55:00|402.13|398.03|402.86|398.76|403.46|399.36|401.66|397.56|369
1632571200000|2021-09-25 12:00:00|402.84|398.74|402.73|398.63|405.44|401.34|402.13|398.03|636
1632571500000|2021-09-25 12:05:00|402.74|398.64|404.57|400.47|405.23|401.13|402.49|398.39|578
1632571800000|2021-09-25 12:10:00|404.56|400.46|403.96|399.86|404.68|400.58|403.92|399.82|385
1632572100000|2021-09-25 12:15:00|403.94|399.84|402.82|398.72|403.94|399.84|402.39|398.29|524
1632572400000|2021-09-25 12:20:00|402.81|398.71|403.06|398.96|403.32|399.22|401.96|397.86|450
1632572700000|2021-09-25 12:25:00|403.07|398.97|403.93|399.83|404.57|400.47|402.28|398.18|477
1632573000000|2021-09-25 12:30:00|403.88|399.78|404.36|400.26|404.56|400.46|403.13|399.03|491
1632573300000|2021-09-25 12:35:00|404.39|400.29|403.48|399.38|404.45|400.35|402.42|398.32|454
1632573600000|2021-09-25 12:40:00|403.45|399.35|403.69|399.59|404|399.9|402.38|398.28|452
1632573900000|2021-09-25 12:45:00|403.67|399.57|404.01|399.91|404.02|399.92|402.52|398.42|448
1632574200000|2021-09-25 12:50:00|404|399.9|402.86|398.76|404.09|399.99|402.23|398.13|457
1632574500000|2021-09-25 12:55:00|402.89|398.79|402.97|398.87|403.53|399.43|402.27|398.17|420
1632574800000|2021-09-25 13:00:00|402.87|398.77|402.66|398.56|403.09|398.99|400.95|396.85|683
1632575100000|2021-09-25 13:05:00|402.67|398.57|405.31|401.21|405.32|401.22|402.61|398.51|551
1632575400000|2021-09-25 13:10:00|405.3|401.2|406.92|402.82|407.56|403.46|404.63|400.53|622
1632575700000|2021-09-25 13:15:00|406.97|402.87|405.83|401.73|407.58|403.48|405.41|401.31|573
1632576000000|2021-09-25 13:20:00|405.86|401.76|407.34|403.24|407.34|403.24|405.14|401.04|454
1632576300000|2021-09-25 13:25:00|407.31|403.21|405.24|401.14|407.31|403.21|405.24|401.14|423
1632576600000|2021-09-25 13:30:00|405.22|401.12|404.44|400.34|405.77|401.67|403.64|399.54|540
1632576900000|2021-09-25 13:35:00|404.43|400.33|405.73|401.63|406.53|402.43|404.28|400.18|448
1632577200000|2021-09-25 13:40:00|405.74|401.64|405.03|400.93|405.99|401.89|404.32|400.22|436
1632577500000|2021-09-25 13:45:00|405|400.9|406.38|402.28|406.65|402.55|404.99|400.89|387
1632577800000|2021-09-25 13:50:00|406.39|402.29|405.66|401.56|406.95|402.85|405.58|401.48|496
1632578100000|2021-09-25 13:55:00|405.68|401.58|403.98|399.88|405.87|401.77|403.73|399.63|476
1632578400000|2021-09-25 14:00:00|404|399.9|402.71|398.61|404.06|399.96|402.21|398.11|588
1632578700000|2021-09-25 14:05:00|402.7|398.6|403.23|399.13|404.32|400.22|402.45|398.35|515
1632579000000|2021-09-25 14:10:00|403.35|399.25|404.22|400.12|404.47|400.37|402.91|398.81|429
1632579300000|2021-09-25 14:15:00|404.21|400.11|398.52|394.42|404.21|400.11|398.52|394.42|601
1632579600000|2021-09-25 14:20:00|398.54|394.44|398.42|394.32|399.98|395.88|397.35|393.25|896
1632579900000|2021-09-25 14:25:00|398.41|394.31|399.65|395.55|400.68|396.58|398.22|394.12|774
1632580200000|2021-09-25 14:30:00|399.61|395.51|399.9|395.8|400.53|396.43|398.71|394.61|634
1632580500000|2021-09-25 14:35:00|399.87|395.77|400.22|396.12|400.48|396.38|399.28|395.18|559
1632580800000|2021-09-25 14:40:00|400.19|396.09|399.13|395.03|400.19|396.09|398.55|394.45|499
1632581100000|2021-09-25 14:45:00|399.1|395|400.09|395.99|400.23|396.13|398.28|394.18|646
1632581400000|2021-09-25 14:50:00|400.07|395.97|400.3|396.2|401.22|397.12|400.02|395.92|469
1632581700000|2021-09-25 14:55:00|400.33|396.23|399.11|395.01|400.52|396.42|398.46|394.36|575
1632582000000|2021-09-25 15:00:00|399.12|395.02|399.09|394.99|399.18|395.08|397.32|393.22|644
1632582300000|2021-09-25 15:05:00|399.1|395|399.24|395.14|399.9|395.8|398.58|394.48|518
1632582600000|2021-09-25 15:10:00|399.23|395.13|398.42|394.32|399.61|395.51|397.87|393.77|525
1632582900000|2021-09-25 15:15:00|398.43|394.33|399.99|395.89|400.46|396.36|398.43|394.33|555
1632583200000|2021-09-25 15:20:00|400|395.9|403.59|399.49|403.59|399.49|399.87|395.77|719
1632583500000|2021-09-25 15:25:00|403.6|399.5|405.59|401.49|405.68|401.58|403.03|398.93|862
1632583800000|2021-09-25 15:30:00|405.63|401.53|405.79|401.69|406.08|401.98|404.1|400|701
1632584100000|2021-09-25 15:35:00|405.8|401.7|404.89|400.79|405.95|401.85|404.79|400.69|452
1632584400000|2021-09-25 15:40:00|404.88|400.78|405.71|401.61|405.81|401.71|404.82|400.72|352
1632584700000|2021-09-25 15:45:00|405.72|401.62|405.32|401.22|405.97|401.87|404.7|400.6|486
1632585000000|2021-09-25 15:50:00|405.34|401.24|403.98|399.88|405.62|401.52|403.93|399.83|416
1632585300000|2021-09-25 15:55:00|403.97|399.87|403.74|399.64|404.45|400.35|402.74|398.64|464
1632585600000|2021-09-25 16:00:00|403.7|399.6|402.94|398.84|405.54|401.44|402.71|398.61|525
1632585900000|2021-09-25 16:05:00|402.92|398.82|400.64|396.54|403.83|399.73|400.63|396.53|646
1632586200000|2021-09-25 16:10:00|400.66|396.56|400|395.9|401.17|397.07|399.57|395.47|706
1632586500000|2021-09-25 16:15:00|399.99|395.89|399.47|395.37|401.77|397.67|399.44|395.34|552
1632586800000|2021-09-25 16:20:00|399.48|395.38|399.66|395.56|400.08|395.98|399.32|395.22|488
1632587100000|2021-09-25 16:25:00|399.69|395.59|401.8|397.7|401.87|397.77|399.64|395.54|411
1632587400000|2021-09-25 16:30:00|401.81|397.71|403.55|399.45|403.56|399.46|401.32|397.22|469
1632587700000|2021-09-25 16:35:00|403.56|399.46|403.4|399.3|404.5|400.4|402.88|398.78|531
1632588000000|2021-09-25 16:40:00|403.41|399.31|401.12|397.02|403.47|399.37|400.94|396.84|398
1632588300000|2021-09-25 16:45:00|401.14|397.04|403.81|399.71|404.24|400.14|400.45|396.35|504
1632588600000|2021-09-25 16:50:00|403.79|399.69|403.75|399.65|404.25|400.15|403.17|399.07|469
1632588900000|2021-09-25 16:55:00|403.73|399.63|403.52|399.42|403.91|399.81|402.83|398.73|348
1632589200000|2021-09-25 17:00:00|403.51|399.41|402.77|398.67|403.74|399.64|402.12|398.02|472
1632589500000|2021-09-25 17:05:00|402.78|398.68|403.76|399.66|403.82|399.72|401.67|397.57|450
1632589800000|2021-09-25 17:10:00|403.75|399.65|402.25|398.15|403.76|399.66|402.09|397.99|436
1632590100000|2021-09-25 17:15:00|402.24|398.14|404.51|400.41|404.51|400.41|402.05|397.95|428
1632590400000|2021-09-25 17:20:00|404.5|400.4|404|399.9|404.5|400.4|403.34|399.24|379
1632590700000|2021-09-25 17:25:00|404.01|399.91|404.31|400.21|404.52|400.42|403.54|399.44|306
1632591000000|2021-09-25 17:30:00|404.32|400.22|404.88|400.78|405.07|400.97|404.03|399.93|388
1632591300000|2021-09-25 17:35:00|404.87|400.77|403.98|399.88|404.91|400.81|403.68|399.58|338
1632591600000|2021-09-25 17:40:00|403.97|399.87|402.5|398.4|403.97|399.87|401.95|397.85|527
1632591900000|2021-09-25 17:45:00|402.54|398.44|401.91|397.81|403.21|399.11|401.39|397.29|440
1632592200000|2021-09-25 17:50:00|401.89|397.79|402.81|398.71|403.34|399.24|401.87|397.77|379
1632592500000|2021-09-25 17:55:00|402.75|398.65|402.19|398.09|403.13|399.03|402.08|397.98|468
1632592800000|2021-09-25 18:00:00|402.2|398.1|403.46|399.36|403.48|399.38|401.87|397.77|397
1632593100000|2021-09-25 18:05:00|403.48|399.38|404.35|400.25|404.37|400.27|403.46|399.36|341
1632593400000|2021-09-25 18:10:00|404.36|400.26|404.71|400.61|405.26|401.16|403.78|399.68|369
1632593700000|2021-09-25 18:15:00|404.72|400.62|403.9|399.8|405.34|401.24|403.56|399.46|531
1632594000000|2021-09-25 18:20:00|403.91|399.81|400.9|396.8|404.02|399.92|400.18|396.08|665
1632594300000|2021-09-25 18:25:00|400.89|396.79|400.78|396.68|401.82|397.72|400.48|396.38|561
1632594600000|2021-09-25 18:30:00|400.76|396.66|400.1|396|401.27|397.17|399.97|395.87|434
1632594900000|2021-09-25 18:35:00|400.03|395.93|401.86|397.76|401.9|397.8|399.1|395|522
1632595200000|2021-09-25 18:40:00|401.85|397.75|399.96|395.86|401.86|397.76|399.78|395.68|445
1632595500000|2021-09-25 18:45:00|399.97|395.87|400.76|396.66|401.04|396.94|399.13|395.03|503
1632595800000|2021-09-25 18:50:00|400.77|396.67|402.2|398.1|402.41|398.31|400.69|396.59|448
1632596100000|2021-09-25 18:55:00|402.19|398.09|401|396.9|402.29|398.19|400.77|396.67|390
1632596400000|2021-09-25 19:00:00|401.01|396.91|400.37|396.27|401.76|397.66|399.41|395.31|423
1632596700000|2021-09-25 19:05:00|400.28|396.18|401.74|397.64|401.78|397.68|400.08|395.98|298
1632597000000|2021-09-25 19:10:00|401.76|397.66|402.55|398.45|402.62|398.52|401.63|397.53|261
1632597300000|2021-09-25 19:15:00|402.56|398.46|402.25|398.15|402.74|398.64|401.65|397.55|369
1632597600000|2021-09-25 19:20:00|402.26|398.16|403.93|399.83|404.25|400.15|402.25|398.15|276
1632597900000|2021-09-25 19:25:00|403.87|399.77|404|399.9|404.26|400.16|403.34|399.24|312
1632598200000|2021-09-25 19:30:00|403.99|399.89|404.66|400.56|404.7|400.6|403.85|399.75|346
1632598500000|2021-09-25 19:35:00|404.68|400.58|404.67|400.57|405.09|400.99|404.58|400.48|260
1632598800000|2021-09-25 19:40:00|404.62|400.52|404|399.9|404.77|400.67|403.41|399.31|348
1632599100000|2021-09-25 19:45:00|404.03|399.93|404.1|400|404.23|400.13|403.35|399.25|290
1632599400000|2021-09-25 19:50:00|404.2|400.1|404.59|400.49|404.62|400.52|404.09|399.99|241
1632599700000|2021-09-25 19:55:00|404.65|400.55|404.34|400.24|404.86|400.76|403|398.9|442
1632600000000|2021-09-25 20:00:00|404.32|400.22|402.48|398.38|404.62|400.52|401.98|397.88|410
1632600300000|2021-09-25 20:05:00|402.47|398.37|401.7|397.6|403.12|399.02|401.56|397.46|341
1632600600000|2021-09-25 20:10:00|401.71|397.61|401.35|397.25|401.99|397.89|401.11|397.01|321
1632600900000|2021-09-25 20:15:00|401.37|397.27|400.7|396.6|401.99|397.89|400.3|396.2|400
1632601200000|2021-09-25 20:20:00|400.68|396.58|400.24|396.14|400.87|396.77|399.56|395.46|366
1632601500000|2021-09-25 20:25:00|400.23|396.13|399.39|395.29|400.81|396.71|399.3|395.2|334
1632601800000|2021-09-25 20:30:00|399.38|395.28|400.84|396.74|401|396.9|399.28|395.18|385
1632602100000|2021-09-25 20:35:00|400.86|396.76|402.62|398.52|403.35|399.25|400.61|396.51|484
1632602400000|2021-09-25 20:40:00|402.63|398.53|403.35|399.25|403.59|399.49|402.3|398.2|380
1632602700000|2021-09-25 20:45:00|403.36|399.26|401.69|397.59|404.01|399.91|401.69|397.59|379
1632603000000|2021-09-25 20:50:00|401.7|397.6|402.81|398.71|402.86|398.76|401.06|396.96|427
1632603300000|2021-09-25 20:55:00|402.8|398.7|401.77|397.67|403.66|399.56|401.75|397.65|427
1632603600000|2021-09-25 21:00:00|401.78|397.68|400.73|396.63|402.13|398.03|400.54|396.44|368
1632603900000|2021-09-25 21:05:00|400.71|396.61|400.38|396.28|401.21|397.11|400.25|396.15|295
1632604200000|2021-09-25 21:10:00|400.39|396.29|400.37|396.27|400.92|396.82|400.35|396.25|258
1632604500000|2021-09-25 21:15:00|400.36|396.26|396.19|392.09|400.37|396.27|396.19|392.09|541
1632604800000|2021-09-25 21:20:00|396.22|392.12|397.28|393.18|397.28|393.18|396|391.9|337
1632605100000|2021-09-25 21:25:00|397.36|393.26|397.27|393.17|397.96|393.86|397.11|393.01|245
1632605400000|2021-09-25 21:30:00|397.28|393.18|398.3|394.2|398.31|394.21|397.19|393.09|185
1632605700000|2021-09-25 21:35:00|398.29|394.19|398.35|394.25|398.4|394.3|398.25|394.15|105
1632606000000|2021-09-25 21:40:00|398.34|394.24|399.24|395.14|399.86|395.76|398.34|394.24|313
1632606300000|2021-09-25 21:45:00|399.22|395.12|399.51|395.41|399.69|395.59|399.1|395|207
1632606600000|2021-09-25 21:50:00|399.48|395.38|400.6|396.5|400.93|396.83|399.41|395.31|354
1632606900000|2021-09-25 21:55:00|400.61|396.51|401.16|397.06|401.16|397.06|400.49|396.39|155
1632607200000|2021-09-25 22:00:00|401.14|397.04|401.65|397.55|402.75|398.65|401.14|397.04|417
1632607500000|2021-09-25 22:05:00|401.63|397.53|401.69|397.59|402.6|398.5|401.39|397.29|402
1632607800000|2021-09-25 22:10:00|401.85|397.75|402.6|398.5|403.29|399.19|401.84|397.74|369
1632608100000|2021-09-25 22:15:00|402.61|398.51|404.07|399.97|404.1|400|402.6|398.5|264
1632608400000|2021-09-25 22:20:00|404.05|399.95|403.96|399.86|404.1|400|403.41|399.31|376
1632608700000|2021-09-25 22:25:00|404.02|399.92|403.56|399.46|404.45|400.35|403.5|399.4|359
1632609000000|2021-09-25 22:30:00|403.55|399.45|404.53|400.43|405.2|401.1|403.55|399.45|320
1632609300000|2021-09-25 22:35:00|404.52|400.42|404.51|400.41|405.09|400.99|404.4|400.3|303
1632609600000|2021-09-25 22:40:00|404.49|400.39|405.51|401.41|405.53|401.43|404.19|400.09|328
1632609900000|2021-09-25 22:45:00|405.52|401.42|406.15|402.05|406.34|402.24|404.69|400.59|421
1632610200000|2021-09-25 22:50:00|406.13|402.03|406.32|402.22|406.57|402.47|405.45|401.35|386
1632610500000|2021-09-25 22:55:00|406.34|402.24|405.2|401.1|406.53|402.43|404.78|400.68|378
1632610800000|2021-09-25 23:00:00|405.21|401.11|403.1|399|405.78|401.68|402.57|398.47|519
1632611100000|2021-09-25 23:05:00|403.07|398.97|401.63|397.53|403.07|398.97|401.63|397.53|418
1632611400000|2021-09-25 23:10:00|401.64|397.54|402.69|398.59|402.79|398.69|401.58|397.48|420
1632611700000|2021-09-25 23:15:00|402.7|398.6|401.31|397.21|403.17|399.07|401.31|397.21|452
1632612000000|2021-09-25 23:20:00|401.29|397.19|401.94|397.84|402.28|398.18|400.63|396.53|506
1632612300000|2021-09-25 23:25:00|401.93|397.83|403.28|399.18|403.28|399.18|401.24|397.14|435
1632612600000|2021-09-25 23:30:00|403.24|399.14|404.73|400.63|405.35|401.25|403.24|399.14|458
1632612900000|2021-09-25 23:35:00|404.74|400.64|404.8|400.7|405.05|400.95|404.33|400.23|380
1632613200000|2021-09-25 23:40:00|404.79|400.69|404.09|399.99|405.66|401.56|403.68|399.58|372
1632613500000|2021-09-25 23:45:00|404.08|399.98|404.48|400.38|405.45|401.35|404.07|399.97|487
1632613800000|2021-09-25 23:50:00|404.5|400.4|404.48|400.38|404.99|400.89|404.16|400.06|324
1632614100000|2021-09-25 23:55:00|404.47|400.37|403.19|399.09|404.49|400.39|403.04|398.94|336
1632614400000|2021-09-26 00:00:00|403.21|399.11|403.88|399.78|404.11|400.01|402.45|398.35|397
1632614700000|2021-09-26 00:05:00|403.87|399.77|401.73|397.63|403.87|399.77|400.97|396.87|445
1632615000000|2021-09-26 00:10:00|401.82|397.72|399.91|395.81|401.82|397.72|399.71|395.61|456
1632615300000|2021-09-26 00:15:00|399.88|395.78|398.42|394.32|400.58|396.48|398.2|394.1|571
1632615600000|2021-09-26 00:20:00|398.41|394.31|397.64|393.54|399.47|395.37|397.52|393.42|511
1632615900000|2021-09-26 00:25:00|397.63|393.53|398.06|393.96|398.11|394.01|396.75|392.65|561
1632616200000|2021-09-26 00:30:00|398.07|393.97|397.8|393.7|398.87|394.77|396.84|392.74|500
1632616500000|2021-09-26 00:35:00|397.68|393.58|398.44|394.34|399.82|395.72|397.67|393.57|421
1632616800000|2021-09-26 00:40:00|398.45|394.35|397.84|393.74|398.69|394.59|397.48|393.38|364
1632617100000|2021-09-26 00:45:00|397.85|393.75|396.84|392.74|398.1|394|396.6|392.5|409
1632617400000|2021-09-26 00:50:00|396.83|392.73|394.86|390.76|396.91|392.81|394.86|390.76|507
1632617700000|2021-09-26 00:55:00|394.72|390.62|397.37|393.27|397.4|393.3|394.45|390.35|574
1632618000000|2021-09-26 01:00:00|397.41|393.31|397.3|393.2|398.34|394.24|395.82|391.72|624
1632618300000|2021-09-26 01:05:00|397.28|393.18|397.14|393.04|397.48|393.38|396.03|391.93|481
1632618600000|2021-09-26 01:10:00|397.18|393.08|395.61|391.51|397.2|393.1|395.58|391.48|328
1632618900000|2021-09-26 01:15:00|395.63|391.53|396.52|392.42|397.22|393.12|394.75|390.65|465
1632619200000|2021-09-26 01:20:00|396.51|392.41|397.44|393.34|397.55|393.45|396.4|392.3|294
1632619500000|2021-09-26 01:25:00|397.43|393.33|397.4|393.3|397.84|393.74|396.99|392.89|255
1632619800000|2021-09-26 01:30:00|397.47|393.37|395.5|391.4|397.68|393.58|395.5|391.4|305
1632620100000|2021-09-26 01:35:00|395.49|391.39|393.06|388.96|395.59|391.49|393.02|388.92|551
1632620400000|2021-09-26 01:40:00|393.12|389.02|395.16|391.06|395.16|391.06|392.32|388.22|600
1632620700000|2021-09-26 01:45:00|395.19|391.09|394.75|390.65|395.23|391.13|394.01|389.91|512
1632621000000|2021-09-26 01:50:00|394.74|390.64|393.27|389.17|394.75|390.65|393.17|389.07|478
1632621300000|2021-09-26 01:55:00|393.28|389.18|394.53|390.43|394.53|390.43|392.61|388.51|541
1632621600000|2021-09-26 02:00:00|394.52|390.42|392.25|388.15|394.52|390.42|392.17|388.07|457
1632621900000|2021-09-26 02:05:00|392.26|388.16|391.61|387.51|392.77|388.67|391.41|387.31|541
1632622200000|2021-09-26 02:10:00|391.55|387.45|389.74|385.64|391.59|387.49|389.3|385.2|615
1632622500000|2021-09-26 02:15:00|389.72|385.62|390.8|386.7|390.89|386.79|388.53|384.43|687
1632622800000|2021-09-26 02:20:00|390.82|386.72|389.38|385.28|390.86|386.76|389.38|385.28|511
1632623100000|2021-09-26 02:25:00|389.36|385.26|389.45|385.35|390.08|385.98|388.55|384.45|630
1632623400000|2021-09-26 02:30:00|389.42|385.32|389.88|385.78|390.53|386.43|388.65|384.55|641
1632623700000|2021-09-26 02:35:00|389.9|385.8|394.03|389.93|394.36|390.26|389.9|385.8|589
1632624000000|2021-09-26 02:40:00|394.02|389.92|395.69|391.59|395.79|391.69|393.78|389.68|568
1632624300000|2021-09-26 02:45:00|395.62|391.52|394.22|390.12|396|391.9|394.22|390.12|507
1632624600000|2021-09-26 02:50:00|394.17|390.07|394.93|390.83|395.5|391.4|393.99|389.89|451
1632624900000|2021-09-26 02:55:00|394.9|390.8|393.96|389.86|394.94|390.84|393.56|389.46|401
1632625200000|2021-09-26 03:00:00|393.99|389.89|392.37|388.27|393.99|389.89|391.74|387.64|526
1632625500000|2021-09-26 03:05:00|392.36|388.26|392.95|388.85|393.68|389.58|391.75|387.65|572
1632625800000|2021-09-26 03:10:00|392.96|388.86|392.89|388.79|393.44|389.34|392.12|388.02|487
1632626100000|2021-09-26 03:15:00|392.92|388.82|393.17|389.07|393.41|389.31|391.52|387.42|522
1632626400000|2021-09-26 03:20:00|393.24|389.14|394.49|390.39|394.49|390.39|393.17|389.07|543
1632626700000|2021-09-26 03:25:00|394.48|390.38|396.29|392.19|396.95|392.85|394.45|390.35|609
1632627000000|2021-09-26 03:30:00|396.28|392.18|397.33|393.23|397.76|393.66|395.74|391.64|525
1632627300000|2021-09-26 03:35:00|397.34|393.24|397.34|393.24|397.52|393.42|396.47|392.37|425
1632627600000|2021-09-26 03:40:00|397.36|393.26|396.32|392.22|397.42|393.32|395.95|391.85|388
1632627900000|2021-09-26 03:45:00|396.35|392.25|394.93|390.83|396.51|392.41|394.48|390.38|406
1632628200000|2021-09-26 03:50:00|394.91|390.81|395.29|391.19|395.72|391.62|394.7|390.6|253
1632628500000|2021-09-26 03:55:00|395.31|391.21|395.21|391.11|395.33|391.23|394.06|389.96|361
1632628800000|2021-09-26 04:00:00|395.22|391.12|394.16|390.06|395.35|391.25|393.84|389.74|363
1632629100000|2021-09-26 04:05:00|394.13|390.03|392.97|388.87|394.28|390.18|392.79|388.69|389
1632629400000|2021-09-26 04:10:00|392.94|388.84|394.07|389.97|394.27|390.17|392.71|388.61|447
1632629700000|2021-09-26 04:15:00|394.09|389.99|394.12|390.02|394.12|390.02|392.34|388.24|497
1632630000000|2021-09-26 04:20:00|394.11|390.01|393.18|389.08|394.31|390.21|392.31|388.21|523
1632630300000|2021-09-26 04:25:00|393.17|389.07|393.05|388.95|395.55|391.45|392.22|388.12|454
1632630600000|2021-09-26 04:30:00|393.09|388.99|392|387.9|393.35|389.25|390.77|386.67|741
1632630900000|2021-09-26 04:35:00|392.03|387.93|391.03|386.93|392.34|388.24|390.86|386.76|619
1632631200000|2021-09-26 04:40:00|391.08|386.98|391.69|387.59|391.72|387.62|390.39|386.29|553
1632631500000|2021-09-26 04:45:00|391.7|387.6|393.15|389.05|393.48|389.38|391.38|387.28|580
1632631800000|2021-09-26 04:50:00|393.14|389.04|392.34|388.24|393.63|389.53|392.29|388.19|416
1632632100000|2021-09-26 04:55:00|392.35|388.25|394.51|390.41|394.59|390.49|392.29|388.19|409
1632632400000|2021-09-26 05:00:00|394.52|390.42|394.5|390.4|394.89|390.79|393.88|389.78|458
1632632700000|2021-09-26 05:05:00|394.49|390.39|395.71|391.61|396.5|392.4|394.39|390.29|415
1632633000000|2021-09-26 05:10:00|395.67|391.57|396.44|392.34|396.48|392.38|395.59|391.49|299
1632633300000|2021-09-26 05:15:00|396.45|392.35|396.12|392.02|396.81|392.71|395.76|391.66|374
1632633600000|2021-09-26 05:20:00|396.11|392.01|395.29|391.19|396.49|392.39|395.28|391.18|324
1632633900000|2021-09-26 05:25:00|395.28|391.18|395.35|391.25|396.09|391.99|394.89|390.79|419
1632634200000|2021-09-26 05:30:00|395.37|391.27|393|388.9|395.39|391.29|392.98|388.88|536
1632634500000|2021-09-26 05:35:00|392.95|388.85|393.41|389.31|393.44|389.34|392.39|388.29|481
1632634800000|2021-09-26 05:40:00|393.42|389.32|394.75|390.65|394.92|390.82|393.42|389.32|432
1632635100000|2021-09-26 05:45:00|394.72|390.62|394.48|390.38|394.98|390.88|393.82|389.72|345
1632635400000|2021-09-26 05:50:00|394.51|390.41|393.24|389.14|394.82|390.72|393.24|389.14|379
1632635700000|2021-09-26 05:55:00|393.23|389.13|393.12|389.02|393.69|389.59|392.32|388.22|394
1632636000000|2021-09-26 06:00:00|393.11|389.01|394.64|390.54|395|390.9|392.49|388.39|488
1632636300000|2021-09-26 06:05:00|394.67|390.57|391.59|387.49|394.69|390.59|391.47|387.37|444
1632636600000|2021-09-26 06:10:00|391.57|387.47|392.08|387.98|392.19|388.09|391.4|387.3|387
1632636900000|2021-09-26 06:15:00|392.09|387.99|392.35|388.25|393.53|389.43|391.39|387.29|570
1632637200000|2021-09-26 06:20:00|392.3|388.2|392.58|388.48|393.09|388.99|391.21|387.11|373
1632637500000|2021-09-26 06:25:00|392.51|388.41|393.46|389.36|393.59|389.49|392.47|388.37|424
1632637800000|2021-09-26 06:30:00|393.51|389.41|394.26|390.16|395.02|390.92|393.47|389.37|448
1632638100000|2021-09-26 06:35:00|394.25|390.15|392.96|388.86|394.61|390.51|392.88|388.78|394
1632638400000|2021-09-26 06:40:00|392.98|388.88|393.24|389.14|393.91|389.81|392.98|388.88|385
1632638700000|2021-09-26 06:45:00|393.3|389.2|394.02|389.92|394.7|390.6|393.3|389.2|276
1632639000000|2021-09-26 06:50:00|394|389.9|391.94|387.84|394.5|390.4|391.69|387.59|435
1632639300000|2021-09-26 06:55:00|391.95|387.85|390.54|386.44|392.31|388.21|390.25|386.15|485
1632639600000|2021-09-26 07:00:00|390.53|386.43|390.42|386.32|392.09|387.99|390.19|386.09|502
1632639900000|2021-09-26 07:05:00|390.43|386.33|390.88|386.78|391.4|387.3|390.43|386.33|434
1632640200000|2021-09-26 07:10:00|390.87|386.77|391.09|386.99|391.6|387.5|390.44|386.34|329
1632640500000|2021-09-26 07:15:00|391.12|387.02|391.32|387.22|391.61|387.51|389.86|385.76|437
1632640800000|2021-09-26 07:20:00|391.38|387.28|388.9|384.8|392.38|388.28|388.9|384.8|712
1632641100000|2021-09-26 07:25:00|388.89|384.79|389.16|385.06|389.38|385.28|388.59|384.49|555
1632641400000|2021-09-26 07:30:00|389.14|385.04|386.53|382.43|390.17|386.07|386.37|382.27|710
1632641700000|2021-09-26 07:35:00|386.54|382.44|380.78|376.68|386.72|382.62|379.4|375.3|925
1632642000000|2021-09-26 07:40:00|380.77|376.67|377.36|373.26|381.57|377.47|376.74|372.64|980
1632642300000|2021-09-26 07:45:00|377.33|373.23|373.81|369.71|378.34|374.24|373.56|369.46|972
1632642600000|2021-09-26 07:50:00|373.7|369.6|373.64|369.54|374.05|369.95|369.66|365.56|939
1632642900000|2021-09-26 07:55:00|373.73|369.63|375.27|371.17|377.96|373.86|372.93|368.83|967
1632643200000|2021-09-26 08:00:00|375.26|371.16|376.38|372.28|377.84|373.74|374.77|370.67|897
1632643500000|2021-09-26 08:05:00|376.43|372.33|376.98|372.88|379.05|374.95|375.89|371.79|908
1632643800000|2021-09-26 08:10:00|376.94|372.84|373.57|369.47|377.58|373.48|373.53|369.43|797
1632644100000|2021-09-26 08:15:00|373.58|369.48|371.73|367.63|375.13|371.03|371.73|367.63|830
1632644400000|2021-09-26 08:20:00|371.64|367.54|372.56|368.46|373.58|369.48|369.56|365.46|871
1632644700000|2021-09-26 08:25:00|372.54|368.44|373.76|369.66|373.76|369.66|372.21|368.11|831
1632645000000|2021-09-26 08:30:00|373.68|369.58|373.51|369.41|375.01|370.91|372.79|368.69|781
1632645300000|2021-09-26 08:35:00|373.52|369.42|371.38|367.28|373.59|369.49|370.95|366.85|654
1632645600000|2021-09-26 08:40:00|371.44|367.34|370.66|366.56|372.01|367.91|370.52|366.42|598
1632645900000|2021-09-26 08:45:00|370.69|366.59|372.44|368.34|372.45|368.35|369.86|365.76|648
1632646200000|2021-09-26 08:50:00|372.55|368.45|373.43|369.33|373.76|369.66|371.92|367.82|626
1632646500000|2021-09-26 08:55:00|373.3|369.2|373.77|369.67|374.09|369.99|372.95|368.85|598
1632646800000|2021-09-26 09:00:00|373.8|369.7|374.12|370.02|374.39|370.29|373.13|369.03|583
1632647100000|2021-09-26 09:05:00|374.1|370|373.79|369.69|374.39|370.29|373.4|369.3|578
1632647400000|2021-09-26 09:10:00|373.75|369.65|374.11|370.01|374.22|370.12|373.48|369.38|429
1632647700000|2021-09-26 09:15:00|374.09|369.99|379.36|375.26|379.85|375.75|374.08|369.98|755
1632648000000|2021-09-26 09:20:00|379.35|375.25|385.36|381.26|387.09|382.99|379.26|375.16|835
1632648300000|2021-09-26 09:25:00|385.35|381.25|384.32|380.22|386.27|382.17|383.17|379.07|936
1632648600000|2021-09-26 09:30:00|384.33|380.23|386.2|382.1|386.82|382.72|384.21|380.11|788
1632648900000|2021-09-26 09:35:00|386.22|382.12|387.08|382.98|387.94|383.84|384.87|380.77|684
1632649200000|2021-09-26 09:40:00|387.09|382.99|387|382.9|387.35|383.25|386.06|381.96|685
1632649500000|2021-09-26 09:45:00|387.01|382.91|396.17|392.07|396.61|392.51|386.96|382.86|959
1632649800000|2021-09-26 09:50:00|396.09|391.99|394.15|390.05|397.77|393.67|392.87|388.77|961
1632650100000|2021-09-26 09:55:00|394.14|390.04|392.84|388.74|395.78|391.68|392.08|387.98|867
1632650400000|2021-09-26 10:00:00|392.85|388.75|394.91|390.81|395.61|391.51|392.85|388.75|837
1632650700000|2021-09-26 10:05:00|394.92|390.82|393.62|389.52|395.18|391.08|393.35|389.25|652
1632651000000|2021-09-26 10:10:00|393.63|389.53|391.22|387.12|394.46|390.36|391.17|387.07|713
1632651300000|2021-09-26 10:15:00|391.15|387.05|389.89|385.79|391.16|387.06|387.93|383.83|836
1632651600000|2021-09-26 10:20:00|389.95|385.85|389.09|384.99|390.43|386.33|388.35|384.25|637
1632651900000|2021-09-26 10:25:00|389.11|385.01|387.54|383.44|389.54|385.44|387.4|383.3|514
1632652200000|2021-09-26 10:30:00|387.59|383.49|387.94|383.84|388.88|384.78|387.59|383.49|412
1632652500000|2021-09-26 10:35:00|387.91|383.81|388.04|383.94|388.08|383.98|386.55|382.45|658
1632652800000|2021-09-26 10:40:00|388.05|383.95|388.74|384.64|389.66|385.56|387.96|383.86|563
1632653100000|2021-09-26 10:45:00|388.75|384.65|387.86|383.76|388.93|384.83|387.71|383.61|486
1632653400000|2021-09-26 10:50:00|387.87|383.77|388.89|384.79|388.98|384.88|387.87|383.77|388
1632653700000|2021-09-26 10:55:00|388.9|384.8|388.57|384.47|389.46|385.36|388.57|384.47|284
1632654000000|2021-09-26 11:00:00|388.55|384.45|389.2|385.1|390.54|386.44|388.5|384.4|393
1632654300000|2021-09-26 11:05:00|389.22|385.12|390.71|386.61|390.99|386.89|389.2|385.1|294
1632654600000|2021-09-26 11:10:00|390.72|386.62|391.12|387.02|391.61|387.51|390.43|386.33|367
1632654900000|2021-09-26 11:15:00|391.13|387.03|392.37|388.27|393.3|389.2|390.95|386.85|495
1632655200000|2021-09-26 11:20:00|392.4|388.3|391.67|387.57|393.13|389.03|391.54|387.44|470
1632655500000|2021-09-26 11:25:00|391.7|387.6|392.46|388.36|393.54|389.44|391.7|387.6|412
1632655800000|2021-09-26 11:30:00|392.53|388.43|391.74|387.64|392.91|388.81|391.65|387.55|373
1632656100000|2021-09-26 11:35:00|391.76|387.66|392.2|388.1|392.25|388.15|391.14|387.04|429
1632656400000|2021-09-26 11:40:00|392.19|388.09|391.35|387.25|392.33|388.23|391.29|387.19|423
1632656700000|2021-09-26 11:45:00|391.32|387.22|393.01|388.91|393.08|388.98|391.32|387.22|497
1632657000000|2021-09-26 11:50:00|393.02|388.92|392.33|388.23|393.36|389.26|392.04|387.94|476
1632657300000|2021-09-26 11:55:00|392.32|388.22|392.46|388.36|393.01|388.91|392.07|387.97|365
1632657600000|2021-09-26 12:00:00|392.47|388.37|394.82|390.72|395.54|391.44|392.47|388.37|670
1632657900000|2021-09-26 12:05:00|394.81|390.71|395.81|391.71|396.71|392.61|394.78|390.68|623
1632658200000|2021-09-26 12:10:00|395.78|391.68|396.87|392.77|397.61|393.51|395.78|391.68|682
1632658500000|2021-09-26 12:15:00|396.85|392.75|395.11|391.01|397.06|392.96|395.04|390.94|525
1632658800000|2021-09-26 12:20:00|395.06|390.96|396.59|392.49|396.73|392.63|394.97|390.87|492
1632659100000|2021-09-26 12:25:00|396.58|392.48|396.79|392.69|397.11|393.01|395.95|391.85|478
1632659400000|2021-09-26 12:30:00|396.83|392.73|395.84|391.74|397.56|393.46|395.53|391.43|592
1632659700000|2021-09-26 12:35:00|395.88|391.78|395.7|391.6|396.58|392.48|395.4|391.3|540
1632660000000|2021-09-26 12:40:00|395.68|391.58|395.63|391.53|396|391.9|395.26|391.16|428
1632660300000|2021-09-26 12:45:00|395.69|391.59|394.53|390.43|395.69|391.59|394.52|390.42|445
1632660600000|2021-09-26 12:50:00|394.52|390.42|394.61|390.51|395.31|391.21|394.36|390.26|496
1632660900000|2021-09-26 12:55:00|394.6|390.5|395.22|391.12|395.36|391.26|394.54|390.44|378
1632661200000|2021-09-26 13:00:00|395.23|391.13|395.17|391.07|396.19|392.09|394.7|390.6|640
1632661500000|2021-09-26 13:05:00|395.16|391.06|395.96|391.86|395.99|391.89|394.83|390.73|420
1632661800000|2021-09-26 13:10:00|396.01|391.91|395.2|391.1|396.11|392.01|395.05|390.95|435
1632662100000|2021-09-26 13:15:00|395.22|391.12|395.66|391.56|396.03|391.93|395.22|391.12|443
1632662400000|2021-09-26 13:20:00|395.7|391.6|394.73|390.63|395.76|391.66|394.73|390.63|365
1632662700000|2021-09-26 13:25:00|394.75|390.65|393.7|389.6|394.89|390.79|392.71|388.61|466
1632663000000|2021-09-26 13:30:00|393.68|389.58|394.22|390.12|394.34|390.24|393.68|389.58|423
1632663300000|2021-09-26 13:35:00|394.23|390.13|392.44|388.34|394.26|390.16|392.23|388.13|430
1632663600000|2021-09-26 13:40:00|392.43|388.33|392.21|388.11|392.94|388.84|391.92|387.82|415
1632663900000|2021-09-26 13:45:00|392.23|388.13|392.26|388.16|392.65|388.55|391.96|387.86|403
1632664200000|2021-09-26 13:50:00|392.25|388.15|392.81|388.71|393.5|389.4|392.22|388.12|420
1632664500000|2021-09-26 13:55:00|392.8|388.7|394.49|390.39|394.49|390.39|392.67|388.57|311
1632664800000|2021-09-26 14:00:00|394.48|390.38|394.2|390.1|394.93|390.83|394.15|390.05|374
1632665100000|2021-09-26 14:05:00|394.19|390.09|393.25|389.15|394.19|390.09|392.81|388.71|263
1632665400000|2021-09-26 14:10:00|393.27|389.17|392.47|388.37|393.37|389.27|392.09|387.99|407
1632665700000|2021-09-26 14:15:00|392.44|388.34|393.02|388.92|393.43|389.33|392.43|388.33|401
1632666000000|2021-09-26 14:20:00|393.03|388.93|395.01|390.91|395.35|391.25|392.87|388.77|406
1632666300000|2021-09-26 14:25:00|395|390.9|395.62|391.52|396.41|392.31|394.8|390.7|527
1632666600000|2021-09-26 14:30:00|395.56|391.46|394.12|390.02|395.72|391.62|394.02|389.92|448
1632666900000|2021-09-26 14:35:00|394.16|390.06|394.1|390|394.25|390.15|393.52|389.42|304
1632667200000|2021-09-26 14:40:00|394.09|389.99|409.98|405.88|417.73|413.63|394.03|389.93|876
1632667500000|2021-09-26 14:45:00|409.99|405.89|406.99|402.89|410.12|406.02|405.9|401.8|849
1632667800000|2021-09-26 14:50:00|406.96|402.86|406.2|402.1|409.19|405.09|406.19|402.09|781
1632668100000|2021-09-26 14:55:00|406.17|402.07|404.76|400.66|407.49|403.39|404.28|400.18|718
1632668400000|2021-09-26 15:00:00|404.75|400.65|405.19|401.09|405.52|401.42|402.8|398.7|785
1632668700000|2021-09-26 15:05:00|405.22|401.12|403.84|399.74|405.7|401.6|403.84|399.74|592
1632669000000|2021-09-26 15:10:00|403.9|399.8|403.12|399.02|404.31|400.21|402.58|398.48|583
1632669300000|2021-09-26 15:15:00|403.13|399.03|402.53|398.43|404.04|399.94|401.83|397.73|424
1632669600000|2021-09-26 15:20:00|402.56|398.46|401.52|397.42|403.39|399.29|401.52|397.42|423
1632669900000|2021-09-26 15:25:00|401.49|397.39|403.8|399.7|403.8|399.7|401.48|397.38|467
1632670200000|2021-09-26 15:30:00|403.81|399.71|403.34|399.24|403.81|399.71|402.67|398.57|435
1632670500000|2021-09-26 15:35:00|403.35|399.25|402.72|398.62|403.4|399.3|401.83|397.73|410
1632670800000|2021-09-26 15:40:00|402.73|398.63|402.7|398.6|402.77|398.67|401.98|397.88|365
1632671100000|2021-09-26 15:45:00|402.73|398.63|405.35|401.25|405.93|401.83|402.33|398.23|575
1632671400000|2021-09-26 15:50:00|405.34|401.24|406.25|402.15|407.3|403.2|405.29|401.19|622
1632671700000|2021-09-26 15:55:00|406.23|402.13|406.38|402.28|406.95|402.85|404.58|400.48|574
1632672000000|2021-09-26 16:00:00|406.39|402.29|404.81|400.71|407.3|403.2|404.8|400.7|660
1632672300000|2021-09-26 16:05:00|404.84|400.74|404.46|400.36|405.57|401.47|404.4|400.3|641
1632672600000|2021-09-26 16:10:00|404.45|400.35|404.47|400.37|405.01|400.91|403.9|399.8|543
1632672900000|2021-09-26 16:15:00|404.48|400.38|403.16|399.06|404.56|400.46|402.34|398.24|660
1632673200000|2021-09-26 16:20:00|403.17|399.07|403.58|399.48|404.24|400.14|403.15|399.05|508
1632673500000|2021-09-26 16:25:00|403.56|399.46|405.36|401.26|405.42|401.32|403.51|399.41|414
1632673800000|2021-09-26 16:30:00|405.35|401.25|405.11|401.01|405.66|401.56|404.45|400.35|414
1632674100000|2021-09-26 16:35:00|405.13|401.03|402.94|398.84|405.16|401.06|402.69|398.59|576
1632674400000|2021-09-26 16:40:00|402.93|398.83|403.71|399.61|404.1|400|402.9|398.8|497
1632674700000|2021-09-26 16:45:00|403.72|399.62|403.7|399.6|404.01|399.91|402.7|398.6|494
1632675000000|2021-09-26 16:50:00|403.71|399.61|401.93|397.83|403.85|399.75|401.71|397.61|456
1632675300000|2021-09-26 16:55:00|401.91|397.81|402.82|398.72|403.75|399.65|401.91|397.81|552
1632675600000|2021-09-26 17:00:00|402.85|398.75|404.28|400.18|404.48|400.38|402.85|398.75|436
1632675900000|2021-09-26 17:05:00|404.27|400.17|404.52|400.42|405.82|401.72|404.1|400|530
1632676200000|2021-09-26 17:10:00|404.53|400.43|405.32|401.22|405.36|401.26|404.5|400.4|332
1632676500000|2021-09-26 17:15:00|405.33|401.23|404.04|399.94|405.33|401.23|403.99|399.89|333
1632676800000|2021-09-26 17:20:00|404.05|399.95|403.35|399.25|404.55|400.45|403.13|399.03|294
1632677100000|2021-09-26 17:25:00|403.36|399.26|402.94|398.84|403.42|399.32|402.62|398.52|424
1632677400000|2021-09-26 17:30:00|402.91|398.81|402.86|398.76|403.71|399.61|402.66|398.56|412
1632677700000|2021-09-26 17:35:00|402.81|398.71|403.58|399.48|403.6|399.5|402.71|398.61|441
1632678000000|2021-09-26 17:40:00|403.6|399.5|403.17|399.07|404.69|400.59|403.12|399.02|377
1632678300000|2021-09-26 17:45:00|403.18|399.08|402.12|398.02|403.26|399.16|401.93|397.83|374
1632678600000|2021-09-26 17:50:00|402.11|398.01|402.23|398.13|403.27|399.17|401.93|397.83|408
1632678900000|2021-09-26 17:55:00|402.25|398.15|402.07|397.97|403.1|399|401.91|397.81|380
1632679200000|2021-09-26 18:00:00|402.06|397.96|403.28|399.18|403.92|399.82|401.99|397.89|437
1632679500000|2021-09-26 18:05:00|403.3|399.2|403.05|398.95|404.23|400.13|402.99|398.89|352
1632679800000|2021-09-26 18:10:00|403.06|398.96|402.67|398.57|403.32|399.22|402.51|398.41|322
1632680100000|2021-09-26 18:15:00|402.66|398.56|404.02|399.92|404.63|400.53|402.66|398.56|391
1632680400000|2021-09-26 18:20:00|404.01|399.91|404.39|400.29|404.48|400.38|403.7|399.6|305
1632680700000|2021-09-26 18:25:00|404.37|400.27|404.88|400.78|405.32|401.22|403.97|399.87|362
1632681000000|2021-09-26 18:30:00|404.91|400.81|405.04|400.94|405.93|401.83|404.7|400.6|310
1632681300000|2021-09-26 18:35:00|405.05|400.95|405.69|401.59|405.85|401.75|404.36|400.26|300
1632681600000|2021-09-26 18:40:00|405.68|401.58|408.67|404.57|408.67|404.57|405.2|401.1|410
1632681900000|2021-09-26 18:45:00|408.77|404.67|404.76|400.66|408.93|404.83|404.72|400.62|395
1632682200000|2021-09-26 18:50:00|404.74|400.64|405.27|401.17|407.41|403.31|404.69|400.59|510
1632682500000|2021-09-26 18:55:00|405.25|401.15|404.57|400.47|405.29|401.19|404.33|400.23|368
1632682800000|2021-09-26 19:00:00|404.58|400.48|404.25|400.15|404.65|400.55|403.77|399.67|423
1632683100000|2021-09-26 19:05:00|404.26|400.16|403.42|399.32|404.27|400.17|402.81|398.71|394
1632683400000|2021-09-26 19:10:00|403.43|399.33|403.53|399.43|407.11|402.02|403.3|399.2|476
1632683700000|2021-09-26 19:15:00|403.54|399.44|406.07|401.97|406.46|402.36|403.48|399.38|472
1632684000000|2021-09-26 19:20:00|406.04|401.94|407.72|403.62|408.98|404.88|405.96|401.86|514
1632684300000|2021-09-26 19:25:00|407.73|403.63|407.68|403.58|408.64|404.54|407.27|403.17|469
1632684600000|2021-09-26 19:30:00|407.69|403.59|407.24|403.14|410.53|406.43|407.23|403.13|634
1632684900000|2021-09-26 19:35:00|407.23|403.13|408.63|404.53|409.23|405.13|406.44|402.34|630
1632685200000|2021-09-26 19:40:00|408.72|404.62|408.83|404.73|409.41|405.31|407.84|403.74|507
1632685500000|2021-09-26 19:45:00|408.82|404.72|407.48|403.38|409.15|405.05|407.48|403.38|473
1632685800000|2021-09-26 19:50:00|407.5|403.4|406.46|402.36|407.52|403.42|406.46|402.36|390
1632686100000|2021-09-26 19:55:00|406.45|402.35|406.36|402.26|407.7|403.6|406.17|402.07|360
1632686400000|2021-09-26 20:00:00|406.35|402.25|408.23|404.13|409.09|404.99|406.35|402.25|602
1632686700000|2021-09-26 20:05:00|408.24|404.14|407.89|403.79|408.56|404.46|407.33|403.23|431
1632687000000|2021-09-26 20:10:00|407.87|403.77|409.52|405.42|410.28|406.18|407.57|403.47|489
1632687300000|2021-09-26 20:15:00|409.5|405.4|409.02|404.92|410.15|406.05|408.85|404.75|569
1632687600000|2021-09-26 20:20:00|409|404.9|409.6|405.5|409.96|405.86|408.93|404.83|389
1632687900000|2021-09-26 20:25:00|409.61|405.51|411.33|407.23|411.75|407.65|409.57|405.47|556
1632688200000|2021-09-26 20:30:00|411.39|407.29|412.71|408.61|412.93|408.83|411.18|407.08|551
1632688500000|2021-09-26 20:35:00|412.75|408.65|411.43|407.33|412.91|408.81|410.95|406.85|489
1632688800000|2021-09-26 20:40:00|411.4|407.3|410.6|406.5|411.85|407.75|410.54|406.44|374
1632689100000|2021-09-26 20:45:00|410.59|406.49|409.25|405.15|410.59|406.49|408.1|404|388
1632689400000|2021-09-26 20:50:00|409.24|405.14|409.18|405.08|409.91|405.81|408.58|404.48|407
1632689700000|2021-09-26 20:55:00|409.16|405.06|409.66|405.56|409.94|405.84|408.99|404.89|516
1632690000000|2021-09-26 21:00:00|409.61|405.51|408.34|404.24|410|405.9|408.22|404.12|400
1632690300000|2021-09-26 21:05:00|408.32|404.22|408.87|404.77|408.92|404.82|407.75|403.65|386
1632690600000|2021-09-26 21:10:00|408.76|404.66|407.66|403.56|408.92|404.82|407.62|403.52|269
1632690900000|2021-09-26 21:15:00|407.68|403.58|407.39|403.29|407.78|403.68|407.21|403.11|280
1632691200000|2021-09-26 21:20:00|407.4|403.3|408.08|403.98|408.42|404.32|407.4|403.3|260
1632691500000|2021-09-26 21:25:00|408.06|403.96|408.6|404.5|408.82|404.72|408.06|403.96|196
1632691800000|2021-09-26 21:30:00|408.61|404.51|408.48|404.38|408.66|404.56|408.44|404.34|121
1632692100000|2021-09-26 21:35:00|408.45|404.35|408.16|404.06|408.49|404.39|407.7|403.6|179
1632692400000|2021-09-26 21:40:00|408.14|404.04|406.63|402.53|408.17|404.07|406.15|402.05|229
1632692700000|2021-09-26 21:45:00|406.62|402.52|408.49|404.39|408.5|404.4|406.62|402.52|266
1632693000000|2021-09-26 21:50:00|408.47|404.37|407.93|403.83|408.5|404.4|407.15|403.05|290
1632693300000|2021-09-26 21:55:00|407.92|403.82|407.98|403.88|408.36|404.26|407.65|403.55|346
1632693600000|2021-09-26 22:00:00|407.96|403.86|408.7|404.6|408.72|404.62|407.35|403.25|426
1632693900000|2021-09-26 22:05:00|408.72|404.62|410.39|406.29|410.84|406.74|408.55|404.45|590
1632694200000|2021-09-26 22:10:00|410.41|406.31|409.32|405.22|410.85|406.75|409.32|405.22|564
1632694500000|2021-09-26 22:15:00|409.29|405.19|409.55|405.45|410.11|406.01|408.42|404.32|558
1632694800000|2021-09-26 22:20:00|409.57|405.47|410.06|405.96|410.32|406.22|409|404.9|498
1632695100000|2021-09-26 22:25:00|409.97|405.87|409.68|405.58|410.3|406.2|409.05|404.95|365
1632695400000|2021-09-26 22:30:00|409.67|405.57|408.48|404.38|409.77|405.67|408.47|404.37|481
1632695700000|2021-09-26 22:35:00|408.45|404.35|407.1|403|408.57|404.47|406.76|402.66|483
1632696000000|2021-09-26 22:40:00|407.14|403.04|406.68|402.58|407.8|403.7|406.68|402.58|395
1632696300000|2021-09-26 22:45:00|406.69|402.59|405.74|401.64|407.15|403.05|405.7|401.6|548
1632696600000|2021-09-26 22:50:00|405.9|401.8|405.46|401.36|406.71|402.61|404.97|400.87|553
1632696900000|2021-09-26 22:55:00|405.45|401.35|397.62|393.52|405.63|401.53|395.67|391.57|781
1632697200000|2021-09-26 23:00:00|397.64|393.54|396.71|392.61|400.33|396.23|395.52|391.42|885
1632697500000|2021-09-26 23:05:00|396.61|392.51|395.55|391.45|398.1|394|394.07|389.97|895
1632697800000|2021-09-26 23:10:00|395.56|391.46|397.35|393.25|399.38|395.28|395.51|391.41|856
1632698100000|2021-09-26 23:15:00|397.34|393.24|397.15|393.05|398.2|394.1|396.55|392.45|798
1632698400000|2021-09-26 23:20:00|397.16|393.06|397.33|393.23|398.58|394.48|397.01|392.91|675
1632698700000|2021-09-26 23:25:00|397.3|393.2|395.1|391|398.1|394|395.02|390.92|697
1632699000000|2021-09-26 23:30:00|395.17|391.07|395.86|391.76|396.3|392.2|394.36|390.26|784
1632699300000|2021-09-26 23:35:00|395.65|391.55|396|391.9|396.9|392.8|394.95|390.85|690
1632699600000|2021-09-26 23:40:00|395.98|391.88|397.49|393.39|398.15|394.05|395.9|391.8|579
1632699900000|2021-09-26 23:45:00|397.52|393.42|397.93|393.83|398.34|394.24|397.47|393.37|468
1632700200000|2021-09-26 23:50:00|397.9|393.8|399.5|395.4|399.8|395.7|397.68|393.58|515
1632700500000|2021-09-26 23:55:00|399.51|395.41|399.3|395.2|399.92|395.82|398.45|394.35|460
1632700800000|2021-09-27 00:00:00|399.32|395.22|399.54|395.44|399.86|395.76|398.22|394.12|678
1632701100000|2021-09-27 00:05:00|399.59|395.49|396.67|392.57|399.86|395.76|396.64|392.54|623
1632701400000|2021-09-27 00:10:00|396.66|392.56|396.63|392.53|397.58|393.48|395.98|391.88|569
1632701700000|2021-09-27 00:15:00|396.59|392.49|395.4|391.3|396.63|392.53|395|390.9|593
1632702000000|2021-09-27 00:20:00|395.33|391.23|395.84|391.74|396.45|392.35|394.96|390.86|513
1632702300000|2021-09-27 00:25:00|395.85|391.75|396.81|392.71|397.01|392.91|395.79|391.69|427
1632702600000|2021-09-27 00:30:00|396.86|392.76|397.78|393.68|398.2|394.1|396.81|392.71|528
1632702900000|2021-09-27 00:35:00|397.8|393.7|399.17|395.07|399.18|395.08|397.53|393.43|476
1632703200000|2021-09-27 00:40:00|399.2|395.1|401.28|397.18|402.15|398.05|399.14|395.04|683
1632703500000|2021-09-27 00:45:00|401.26|397.16|402.41|398.31|402.77|398.67|400.9|396.8|658
1632703800000|2021-09-27 00:50:00|402.44|398.34|405.22|401.12|405.65|401.55|402.43|398.33|741
1632704100000|2021-09-27 00:55:00|405.24|401.14|406.19|402.09|406.7|402.6|405.06|400.96|662
1632704400000|2021-09-27 01:00:00|406.22|402.12|406.16|402.06|406.8|402.7|405.14|401.04|606
1632704700000|2021-09-27 01:05:00|406.17|402.07|404.99|400.89|406.32|402.22|404.65|400.55|507
1632705000000|2021-09-27 01:10:00|404.96|400.86|407.02|402.92|407.31|403.21|404.96|400.86|531
1632705300000|2021-09-27 01:15:00|406.93|402.83|406.16|402.06|407.25|403.15|405.73|401.63|469
1632705600000|2021-09-27 01:20:00|406.2|402.1|407.21|403.11|407.74|403.64|406.11|402.01|479
1632705900000|2021-09-27 01:25:00|407.3|403.2|408.75|404.65|409.02|404.92|407.06|402.96|443
1632706200000|2021-09-27 01:30:00|408.65|404.55|408.78|404.68|409|404.9|407.9|403.8|357
1632706500000|2021-09-27 01:35:00|408.75|404.65|410.47|406.37|411.68|407.58|408.75|404.65|663
1632706800000|2021-09-27 01:40:00|410.42|406.32|410.9|406.8|411.67|407.57|410.06|405.96|582
1632707100000|2021-09-27 01:45:00|410.91|406.81|411.55|407.45|411.64|407.54|410.6|406.5|503
1632707400000|2021-09-27 01:50:00|411.54|407.44|411.42|407.32|412.39|408.29|410.91|406.81|529
1632707700000|2021-09-27 01:55:00|411.45|407.35|412.25|408.15|412.31|408.21|411.37|407.27|408
1632708000000|2021-09-27 02:00:00|412.21|408.11|412.12|408.02|412.51|408.41|411.92|407.82|493
1632708300000|2021-09-27 02:05:00|412.13|408.03|412.51|408.41|413.22|409.12|412.13|408.03|487
1632708600000|2021-09-27 02:10:00|412.47|408.37|411.86|407.76|412.47|408.37|411.31|407.21|507
1632708900000|2021-09-27 02:15:00|411.89|407.79|410.22|406.12|412|407.9|409.6|405.5|587
1632709200000|2021-09-27 02:20:00|410.23|406.13|409.9|405.8|410.96|406.86|409.77|405.67|583
1632709500000|2021-09-27 02:25:00|409.89|405.79|409.21|405.11|410.06|405.96|409.12|405.02|516
1632709800000|2021-09-27 02:30:00|409.25|405.15|409.59|405.49|410.25|406.15|409.19|405.09|490
1632710100000|2021-09-27 02:35:00|409.58|405.48|409.52|405.42|410.06|405.96|409.26|405.16|395
1632710400000|2021-09-27 02:40:00|409.51|405.41|409.42|405.32|410.01|405.91|408.97|404.87|408
1632710700000|2021-09-27 02:45:00|409.43|405.33|408.01|403.91|409.93|405.83|407.71|403.61|429
1632711000000|2021-09-27 02:50:00|407.96|403.86|410.43|406.33|410.51|406.41|407.96|403.86|539
1632711300000|2021-09-27 02:55:00|410.44|406.34|409.44|405.34|410.44|406.34|409.2|405.1|536
1632711600000|2021-09-27 03:00:00|409.46|405.36|409.96|405.86|410.43|406.33|409.11|405.01|451
1632711900000|2021-09-27 03:05:00|410.02|405.92|409.42|405.32|410.13|406.03|409.35|405.25|331
1632712200000|2021-09-27 03:10:00|409.39|405.29|409.23|405.13|409.75|405.65|408.81|404.71|369
1632712500000|2021-09-27 03:15:00|409.22|405.12|408.37|404.27|409.85|405.75|408.12|404.02|425
1632712800000|2021-09-27 03:20:00|408.35|404.25|408.39|404.29|409.12|405.02|408.17|404.07|401
1632713100000|2021-09-27 03:25:00|408.25|404.15|407.24|403.14|408.49|404.39|407.09|402.99|373
1632713400000|2021-09-27 03:30:00|407.25|403.15|406.73|402.63|407.4|403.3|406.63|402.53|327
1632713700000|2021-09-27 03:35:00|406.75|402.65|406.56|402.46|407.22|403.12|406.46|402.36|318
1632714000000|2021-09-27 03:40:00|406.52|402.42|405.91|401.81|406.6|402.5|405.47|401.37|365
1632714300000|2021-09-27 03:45:00|405.96|401.86|405.19|401.09|406.47|402.37|404.9|400.8|367
1632714600000|2021-09-27 03:50:00|405.2|401.1|405.7|401.6|406.53|402.43|404.96|400.86|471
1632714900000|2021-09-27 03:55:00|405.69|401.59|406.2|402.1|406.6|402.5|405.6|401.5|332
1632715200000|2021-09-27 04:00:00|406.18|402.08|406.29|402.19|406.54|402.44|405.25|401.15|443
1632715500000|2021-09-27 04:05:00|406.3|402.2|406.28|402.18|407.04|402.94|405.81|401.71|526
1632715800000|2021-09-27 04:10:00|406.29|402.19|407.25|403.15|407.51|403.41|406.01|401.91|364
1632716100000|2021-09-27 04:15:00|407.18|403.08|406.67|402.57|407.3|403.2|406.6|402.5|364
1632716400000|2021-09-27 04:20:00|406.68|402.58|405.51|401.41|406.7|402.6|405.4|401.3|516
1632716700000|2021-09-27 04:25:00|405.43|401.33|406|401.9|406.31|402.21|405.41|401.31|358
1632717000000|2021-09-27 04:30:00|405.99|401.89|404.7|400.6|405.99|401.89|404.64|400.54|284
1632717300000|2021-09-27 04:35:00|404.69|400.59|404.15|400.05|405|400.9|403.63|399.53|315
1632717600000|2021-09-27 04:40:00|404.16|400.06|404.01|399.91|404.3|400.2|403.67|399.57|331
1632717900000|2021-09-27 04:45:00|404.04|399.94|403.42|399.32|404.08|399.98|403.42|399.32|252
1632718200000|2021-09-27 04:50:00|403.41|399.31|403.19|399.09|403.5|399.4|402.87|398.77|311
1632718500000|2021-09-27 04:55:00|403.18|399.08|403.41|399.31|403.91|399.81|403.08|398.98|448
1632718800000|2021-09-27 05:00:00|403.39|399.29|404.58|400.48|404.58|400.48|403.25|399.15|473
1632719100000|2021-09-27 05:05:00|404.55|400.45|404.85|400.75|405.15|401.05|404.48|400.38|303
1632719400000|2021-09-27 05:10:00|404.84|400.74|405.48|401.38|405.53|401.43|404.84|400.74|331
1632719700000|2021-09-27 05:15:00|405.47|401.37|405.14|401.04|405.61|401.51|404.68|400.58|348
1632720000000|2021-09-27 05:20:00|405.12|401.02|404.42|400.32|405.28|401.18|404.3|400.2|446
1632720300000|2021-09-27 05:25:00|404.4|400.3|404.3|400.2|404.5|400.4|403.87|399.77|323
1632720600000|2021-09-27 05:30:00|404.32|400.22|403.97|399.87|404.88|400.78|403.95|399.85|309
1632720900000|2021-09-27 05:35:00|404.09|399.99|403.85|399.75|404.3|400.2|403.68|399.58|293
1632721200000|2021-09-27 05:40:00|403.75|399.65|404.4|400.3|404.42|400.32|403.2|399.1|384
1632721500000|2021-09-27 05:45:00|404.25|400.15|404.14|400.04|404.49|400.39|403.8|399.7|378
1632721800000|2021-09-27 05:50:00|404.12|400.02|403.88|399.78|404.24|400.14|403.56|399.46|258
1632722100000|2021-09-27 05:55:00|403.85|399.75|404.16|400.06|404.62|400.52|403.75|399.65|309
1632722400000|2021-09-27 06:00:00|404.12|400.02|404.96|400.86|405.3|401.2|404.12|400.02|371
1632722700000|2021-09-27 06:05:00|404.97|400.87|405.09|400.99|405.25|401.15|404.76|400.66|264
1632723000000|2021-09-27 06:10:00|404.96|400.86|405.51|401.41|405.53|401.43|404.58|400.48|225
1632723300000|2021-09-27 06:15:00|405.31|401.21|406.08|401.98|406.08|401.98|405.23|401.13|311
1632723600000|2021-09-27 06:20:00|406.07|401.97|405.41|401.31|406.09|401.99|405.2|401.1|218
1632723900000|2021-09-27 06:25:00|405.4|401.3|404.61|400.51|405.66|401.56|404.3|400.2|395
1632724200000|2021-09-27 06:30:00|404.62|400.52|403.8|399.7|404.63|400.53|403.6|399.5|335
1632724500000|2021-09-27 06:35:00|403.73|399.63|404.29|400.19|404.36|400.26|403.67|399.57|163
1632724800000|2021-09-27 06:40:00|404.28|400.18|403.81|399.71|404.61|400.51|403.52|399.42|276
1632725100000|2021-09-27 06:45:00|403.77|399.67|402.5|398.4|403.97|399.87|402.33|398.23|293
1632725400000|2021-09-27 06:50:00|402.53|398.43|401.89|397.79|402.6|398.5|401.4|397.3|281
1632725700000|2021-09-27 06:55:00|401.9|397.8|398.26|394.16|402.1|398|397.55|393.45|657
1632726000000|2021-09-27 07:00:00|398.27|394.17|400.52|396.42|401.05|396.95|397.85|393.75|653
1632726300000|2021-09-27 07:05:00|400.5|396.4|399.9|395.8|400.74|396.64|399.19|395.09|537
1632726600000|2021-09-27 07:10:00|399.78|395.68|399.8|395.7|400.11|396.01|397.67|393.57|492
1632726900000|2021-09-27 07:15:00|399.81|395.71|399.82|395.72|400.94|396.84|398.41|394.31|589
1632727200000|2021-09-27 07:20:00|399.8|395.7|400.28|396.18|400.39|396.29|398.76|394.66|576
1632727500000|2021-09-27 07:25:00|400.27|396.17|400.19|396.09|400.27|396.17|399.32|395.22|430
1632727800000|2021-09-27 07:30:00|400.25|396.15|400.05|395.95|401.52|397.42|399.9|395.8|491
1632728100000|2021-09-27 07:35:00|400.12|396.02|399.2|395.1|400.49|396.39|399.17|395.07|458
1632728400000|2021-09-27 07:40:00|399.22|395.12|400.74|396.64|400.79|396.69|399.18|395.08|415
1632728700000|2021-09-27 07:45:00|400.72|396.62|400.99|396.89|401.14|397.04|400.25|396.15|437
1632729000000|2021-09-27 07:50:00|401|396.9|399.69|395.59|401.21|397.11|399.69|395.59|499
1632729300000|2021-09-27 07:55:00|399.67|395.57|400.19|396.09|401.15|397.05|399.54|395.44|477
1632729600000|2021-09-27 08:00:00|400.31|396.21|400.42|396.32|401.64|397.54|399.85|395.75|641
1632729900000|2021-09-27 08:05:00|400.43|396.33|400.17|396.07|401.73|397.63|400.17|396.07|505
1632730200000|2021-09-27 08:10:00|400.18|396.08|400.44|396.34|400.54|396.44|399.6|395.5|405
1632730500000|2021-09-27 08:15:00|400.43|396.33|400.92|396.82|401.15|397.05|400.15|396.05|438
1632730800000|2021-09-27 08:20:00|400.89|396.79|401.23|397.13|401.35|397.25|400.56|396.46|383
1632731100000|2021-09-27 08:25:00|401.35|397.25|401.09|396.99|401.4|397.3|400.7|396.6|399
1632731400000|2021-09-27 08:30:00|401.06|396.96|401.5|397.4|401.68|397.58|400.68|396.58|442
1632731700000|2021-09-27 08:35:00|401.35|397.25|402.16|398.06|402.21|398.11|401.25|397.15|378
1632732000000|2021-09-27 08:40:00|402.08|397.98|400.66|396.56|402.17|398.07|400.65|396.55|329
1632732300000|2021-09-27 08:45:00|400.67|396.57|401.2|397.1|401.57|397.47|400.61|396.51|356
1632732600000|2021-09-27 08:50:00|401.25|397.15|400.81|396.71|401.42|397.32|400.3|396.2|410
1632732900000|2021-09-27 08:55:00|400.86|396.76|400.72|396.62|400.94|396.84|400.15|396.05|370
1632733200000|2021-09-27 09:00:00|400.73|396.63|402.36|398.26|402.41|398.31|400.05|395.95|360
1632733500000|2021-09-27 09:05:00|402.37|398.27|402.17|398.07|403.87|399.77|402.06|397.96|542
1632733800000|2021-09-27 09:10:00|402.15|398.05|402.7|398.6|402.97|398.87|401.33|397.23|451
1632734100000|2021-09-27 09:15:00|402.73|398.63|403.44|399.34|403.49|399.39|402.1|398|524
1632734400000|2021-09-27 09:20:00|403.47|399.37|404.8|400.7|405.03|400.93|403.39|399.29|519
1632734700000|2021-09-27 09:25:00|404.92|400.82|403.75|399.65|405.02|400.92|403.67|399.57|344
1632735000000|2021-09-27 09:30:00|403.67|399.57|402.05|397.95|404.23|400.13|402.05|397.95|420
1632735300000|2021-09-27 09:35:00|402.09|397.99|397.37|393.27|402.24|398.14|395.8|391.7|817
1632735600000|2021-09-27 09:40:00|397.22|393.12|398.55|394.45|399.96|395.86|397.22|393.12|649
1632735900000|2021-09-27 09:45:00|398.49|394.39|398.15|394.05|398.55|394.45|397|392.9|583
1632736200000|2021-09-27 09:50:00|398.08|393.98|397.25|393.15|398.76|394.66|397.25|393.15|535
1632736500000|2021-09-27 09:55:00|397.2|393.1|397.95|393.85|397.95|393.85|396.31|392.21|651
1632736800000|2021-09-27 10:00:00|397.85|393.75|399.37|395.27|400.25|396.15|397.3|393.2|553
1632737100000|2021-09-27 10:05:00|399.3|395.2|401.52|397.42|401.53|397.43|399.25|395.15|471
1632737400000|2021-09-27 10:10:00|401.56|397.46|403.3|399.2|404.3|400.2|401.45|397.35|561
1632737700000|2021-09-27 10:15:00|403.25|399.15|404.13|400.03|404.52|400.42|402.9|398.8|479
1632738000000|2021-09-27 10:20:00|404.05|399.95|403.92|399.82|404.65|400.55|403.52|399.42|461
1632738300000|2021-09-27 10:25:00|403.91|399.81|403.4|399.3|403.95|399.85|403.21|399.11|363
1632738600000|2021-09-27 10:30:00|403.41|399.31|402.26|398.16|403.42|399.32|401.7|397.6|353
1632738900000|2021-09-27 10:35:00|402.28|398.18|402.78|398.68|402.8|398.7|401.8|397.7|339
1632739200000|2021-09-27 10:40:00|402.79|398.69|403.36|399.26|403.82|399.72|402.78|398.68|256
1632739500000|2021-09-27 10:45:00|403.35|399.25|402.7|398.6|403.81|399.71|402.65|398.55|225
1632739800000|2021-09-27 10:50:00|402.81|398.71|402.7|398.6|403.35|399.25|402.6|398.5|257
1632740100000|2021-09-27 10:55:00|402.65|398.55|402.88|398.78|403.3|399.2|402.27|398.17|297
1632740400000|2021-09-27 11:00:00|402.9|398.8|402.91|398.81|404.1|400|402.35|398.25|446
1632740700000|2021-09-27 11:05:00|403|398.9|402.92|398.82|403.26|399.16|402.35|398.25|339
1632741000000|2021-09-27 11:10:00|402.9|398.8|401.59|397.49|402.98|398.88|400.5|396.4|598
1632741300000|2021-09-27 11:15:00|401.65|397.55|401.89|397.79|402.6|398.5|401.35|397.25|436
1632741600000|2021-09-27 11:20:00|401.98|397.88|402.3|398.2|402.91|398.81|401.84|397.74|327
1632741900000|2021-09-27 11:25:00|402.29|398.19|402.63|398.53|402.71|398.61|401.6|397.5|384
1632742200000|2021-09-27 11:30:00|402.64|398.54|401.35|397.25|402.75|398.65|401|396.9|576
1632742500000|2021-09-27 11:35:00|401.42|397.32|402.05|397.95|402.18|398.08|401.39|397.29|366
1632742800000|2021-09-27 11:40:00|402.02|397.92|402.45|398.35|402.78|398.68|401.75|397.65|261
1632743100000|2021-09-27 11:45:00|402.46|398.36|403.47|399.37|404.1|400|402.45|398.35|365
1632743400000|2021-09-27 11:50:00|403.45|399.35|403.44|399.34|403.95|399.85|403.15|399.05|341
1632743700000|2021-09-27 11:55:00|403.4|399.3|403.09|398.99|403.4|399.3|402.85|398.75|288
1632744000000|2021-09-27 12:00:00|403.02|398.92|398.98|394.88|404.01|399.91|398.37|394.27|638
1632744300000|2021-09-27 12:05:00|399.05|394.95|398.7|394.6|400.78|396.68|398.7|394.6|655
1632744600000|2021-09-27 12:10:00|398.95|394.85|397.9|393.8|398.95|394.85|397.6|393.5|569
1632744900000|2021-09-27 12:15:00|397.95|393.85|399.1|395|399.65|395.55|397.27|393.17|541
1632745200000|2021-09-27 12:20:00|399.05|394.95|399.2|395.1|399.52|395.42|398.34|394.24|555
1632745500000|2021-09-27 12:25:00|399.19|395.09|398.2|394.1|399.21|395.11|397.86|393.76|460
1632745800000|2021-09-27 12:30:00|398.19|394.09|398.6|394.5|398.65|394.55|396.4|392.3|618
1632746100000|2021-09-27 12:35:00|398.61|394.51|399.03|394.93|399.54|395.44|397.85|393.75|453
1632746400000|2021-09-27 12:40:00|399.02|394.92|399.05|394.95|399.4|395.3|398.41|394.31|405
1632746700000|2021-09-27 12:45:00|399.04|394.94|401.35|397.25|401.98|397.88|398.94|394.84|468
1632747000000|2021-09-27 12:50:00|401.36|397.26|401.86|397.76|402.62|398.52|400.79|396.69|411
1632747300000|2021-09-27 12:55:00|401.83|397.73|400.59|396.49|402|397.9|400.58|396.48|324
1632747600000|2021-09-27 13:00:00|400.6|396.5|401.44|397.34|401.55|397.45|400.1|396|451
1632747900000|2021-09-27 13:05:00|401.4|397.3|401.04|396.94|401.93|397.83|400.94|396.84|381
1632748200000|2021-09-27 13:10:00|401.03|396.93|400.75|396.65|401.92|397.82|400.7|396.6|384
1632748500000|2021-09-27 13:15:00|400.76|396.66|400.2|396.1|401.4|397.3|399.7|395.6|337
1632748800000|2021-09-27 13:20:00|400.17|396.07|400.95|396.85|401.24|397.14|400.11|396.01|339
1632749100000|2021-09-27 13:25:00|400.97|396.87|401.26|397.16|401.93|397.83|400.87|396.77|306
1632749400000|2021-09-27 13:30:00|401.27|397.17|399.46|395.36|401.59|397.49|399.1|395|480
1632749700000|2021-09-27 13:35:00|399.47|395.37|398.39|394.29|399.47|395.37|397.59|393.49|475
1632750000000|2021-09-27 13:40:00|398.38|394.28|398.43|394.33|399.42|395.32|397.6|393.5|498
1632750300000|2021-09-27 13:45:00|398.47|394.37|399.15|395.05|399.34|395.24|398|393.9|396
1632750600000|2021-09-27 13:50:00|399|394.9|400|395.9|400|395.9|398.85|394.75|371
1632750900000|2021-09-27 13:55:00|400.02|395.92|399.86|395.76|400.48|396.38|399.8|395.7|386
1632751200000|2021-09-27 14:00:00|399.85|395.75|399.1|395|399.85|395.75|398.49|394.39|444
1632751500000|2021-09-27 14:05:00|399.08|394.98|400.36|396.26|400.79|396.69|399.03|394.93|333
1632751800000|2021-09-27 14:10:00|400.32|396.22|400.2|396.1|400.51|396.41|399.93|395.83|239
1632752100000|2021-09-27 14:15:00|400.26|396.16|399.5|395.4|400.66|396.56|399.41|395.31|253
1632752400000|2021-09-27 14:20:00|399.47|395.37|400.28|396.18|400.36|396.26|398.83|394.73|284
1632752700000|2021-09-27 14:25:00|400.27|396.17|400.03|395.93|400.77|396.67|399.08|394.98|342
1632753000000|2021-09-27 14:30:00|400.13|396.03|405.39|401.29|405.76|401.66|399.48|395.38|506
1632753300000|2021-09-27 14:35:00|405.18|401.08|398.12|394.02|405.46|401.36|397.95|393.85|815
1632753600000|2021-09-27 14:40:00|398.27|394.17|398.03|393.93|399.05|394.95|396.2|392.1|826
1632753900000|2021-09-27 14:45:00|398|393.9|396.45|392.35|399.11|395.01|396.3|392.2|688
1632754200000|2021-09-27 14:50:00|396.35|392.25|396.05|391.95|396.59|392.49|395.16|391.06|715
1632754500000|2021-09-27 14:55:00|395.97|391.87|394.95|390.85|396|391.9|393.3|389.2|726
1632754800000|2021-09-27 15:00:00|394.94|390.84|396.75|392.65|397.11|393.01|394.1|390|677
1632755100000|2021-09-27 15:05:00|396.8|392.7|396.79|392.69|397.8|393.7|396.65|392.55|479
1632755400000|2021-09-27 15:10:00|396.81|392.71|394.64|390.54|396.81|392.71|394.38|390.28|601
1632755700000|2021-09-27 15:15:00|394.65|390.55|396.43|392.33|396.8|392.7|394.42|390.32|486
1632756000000|2021-09-27 15:20:00|396.44|392.34|394.7|390.6|396.51|392.41|394.52|390.42|467
1632756300000|2021-09-27 15:25:00|394.71|390.61|396.68|392.58|396.97|392.87|394.69|390.59|553
1632756600000|2021-09-27 15:30:00|396.67|392.57|396.9|392.8|397.6|393.5|396.08|391.98|509
1632756900000|2021-09-27 15:35:00|396.89|392.79|396|391.9|396.89|392.79|395.55|391.45|439
1632757200000|2021-09-27 15:40:00|396.1|392|396.22|392.12|396.45|392.35|395.64|391.54|369
1632757500000|2021-09-27 15:45:00|396.21|392.11|395.95|391.85|396.52|392.42|395|390.9|442
1632757800000|2021-09-27 15:50:00|395.9|391.8|396.64|392.54|396.86|392.76|395.49|391.39|361
1632758100000|2021-09-27 15:55:00|396.65|392.55|397.4|393.3|397.8|393.7|396.44|392.34|480
1632758400000|2021-09-27 16:00:00|397.44|393.34|397.05|392.95|397.86|393.76|396.5|392.4|581
1632758700000|2021-09-27 16:05:00|397|392.9|397.26|393.16|397.37|393.27|396.41|392.31|374
1632759000000|2021-09-27 16:10:00|397.2|393.1|396.72|392.62|397.27|393.17|396.1|392|340
1632759300000|2021-09-27 16:15:00|396.83|392.73|397.23|393.13|398.05|393.95|396.22|392.12|442
1632759600000|2021-09-27 16:20:00|397.22|393.12|396.06|391.96|397.26|393.16|395.95|391.85|334
1632759900000|2021-09-27 16:25:00|396.05|391.95|395.65|391.55|396.4|392.3|394.95|390.85|272
1632760200000|2021-09-27 16:30:00|395.6|391.5|395.68|391.58|396.36|392.26|395.45|391.35|375
1632760500000|2021-09-27 16:35:00|395.62|391.52|394.55|390.45|396.08|391.98|394.3|390.2|301
1632760800000|2021-09-27 16:40:00|394.5|390.4|392.52|388.42|394.56|390.46|391.96|387.86|380
1632761100000|2021-09-27 16:45:00|392.53|388.43|390.8|386.7|393.52|389.42|389.68|385.58|742
1632761400000|2021-09-27 16:50:00|390.85|386.75|391.47|387.37|391.8|387.7|390.52|386.42|647
1632761700000|2021-09-27 16:55:00|391.48|387.38|393.07|388.97|393.14|389.04|391.24|387.14|538
1632762000000|2021-09-27 17:00:00|393.06|388.96|392.91|388.81|393.23|389.13|392.09|387.99|519
1632762300000|2021-09-27 17:05:00|392.9|388.8|393.62|389.52|394.23|390.13|392.56|388.46|570
1632762600000|2021-09-27 17:10:00|393.6|389.5|394.61|390.51|394.69|390.59|392.55|388.45|396
1632762900000|2021-09-27 17:15:00|394.6|390.5|394.46|390.36|395.05|390.95|394.41|390.31|424
1632763200000|2021-09-27 17:20:00|394.47|390.37|392.43|388.33|394.63|390.53|392.38|388.28|406
1632763500000|2021-09-27 17:25:00|392.46|388.36|391.73|387.63|393.06|388.96|391.45|387.35|370
1632763800000|2021-09-27 17:30:00|391.65|387.55|393.17|389.07|393.83|389.73|391.21|387.11|615
1632764100000|2021-09-27 17:35:00|393.18|389.08|393.25|389.15|393.66|389.56|392.2|388.1|506
1632764400000|2021-09-27 17:40:00|393.35|389.25|392.89|388.79|393.71|389.61|392.65|388.55|273
1632764700000|2021-09-27 17:45:00|392.91|388.81|392.31|388.21|393.22|389.12|391.95|387.85|313
1632765000000|2021-09-27 17:50:00|392.39|388.29|391.37|387.27|392.39|388.29|391.3|387.2|377
1632765300000|2021-09-27 17:55:00|391.4|387.3|392.45|388.35|392.68|388.58|391.2|387.1|365
1632765600000|2021-09-27 18:00:00|392.44|388.34|394.83|390.73|395.24|391.14|391.78|387.68|552
1632765900000|2021-09-27 18:05:00|394.82|390.72|396.43|392.33|397.91|393.81|394.59|390.49|505
1632766200000|2021-09-27 18:10:00|396.4|392.3|396.26|392.16|396.65|392.55|395.93|391.83|251
1632766500000|2021-09-27 18:15:00|396.25|392.15|395.5|391.4|396.27|392.17|394.85|390.75|285
1632766800000|2021-09-27 18:20:00|395.49|391.39|395.5|391.4|395.94|391.84|394.61|390.51|301
1632767100000|2021-09-27 18:25:00|395.46|391.36|395.5|391.4|395.84|391.74|394.68|390.58|319
1632767400000|2021-09-27 18:30:00|395.52|391.42|393.32|389.22|395.53|391.43|393|388.9|389
1632767700000|2021-09-27 18:35:00|393.43|389.33|393.16|389.06|394.08|389.98|392.81|388.71|414
1632768000000|2021-09-27 18:40:00|393.14|389.04|393.38|389.28|394.97|390.87|392.91|388.81|429
1632768300000|2021-09-27 18:45:00|393.4|389.3|393.59|389.49|393.72|389.62|392.77|388.67|348
1632768600000|2021-09-27 18:50:00|393.6|389.5|392.74|388.64|393.88|389.78|392.42|388.32|351
1632768900000|2021-09-27 18:55:00|392.73|388.63|393.23|389.13|393.45|389.35|391.9|387.8|395
1632769200000|2021-09-27 19:00:00|393.2|389.1|392|387.9|393.27|389.17|392|387.9|258
1632769500000|2021-09-27 19:05:00|392.01|387.91|393.76|389.66|393.85|389.75|391.7|387.6|400
1632769800000|2021-09-27 19:10:00|393.78|389.68|394.66|390.56|395.04|390.94|393.48|389.38|355
1632770100000|2021-09-27 19:15:00|394.65|390.55|395.06|390.96|395.46|391.36|393.98|389.88|316
1632770400000|2021-09-27 19:20:00|395.05|390.95|394.15|390.05|395.05|390.95|394.15|390.05|306
1632770700000|2021-09-27 19:25:00|394.18|390.08|394.78|390.68|394.83|390.73|393.48|389.38|288
1632771000000|2021-09-27 19:30:00|394.75|390.65|394.98|390.88|395.02|390.92|394.45|390.35|241
1632771300000|2021-09-27 19:35:00|395|390.9|394.06|389.96|395.04|390.94|393.92|389.82|314
1632771600000|2021-09-27 19:40:00|394.1|390|395.04|390.94|395.29|391.19|393.84|389.74|347
1632771900000|2021-09-27 19:45:00|395.05|390.95|394.11|390.01|395.25|391.15|393.99|389.89|314
1632772200000|2021-09-27 19:50:00|394.12|390.02|393.85|389.75|394.34|390.24|393.53|389.43|270
1632772500000|2021-09-27 19:55:00|393.8|389.7|393.03|388.93|393.8|389.7|393|388.9|251
1632772800000|2021-09-27 20:00:00|393.09|388.99|388.75|384.65|393.09|388.99|388.3|384.2|572
1632773100000|2021-09-27 20:05:00|388.85|384.75|388.48|384.38|388.85|384.75|385.4|381.3|700
1632773400000|2021-09-27 20:10:00|388.52|384.42|387.43|383.33|388.77|384.67|386.95|382.85|505
1632773700000|2021-09-27 20:15:00|387.44|383.34|388.55|384.45|389.15|385.05|387.05|382.95|506
1632774000000|2021-09-27 20:20:00|388.62|384.52|389.15|385.05|389.26|385.16|388.16|384.06|405
1632774300000|2021-09-27 20:25:00|389.16|385.06|391.37|387.27|391.54|387.44|389.11|385.01|310
1632774600000|2021-09-27 20:30:00|391.34|387.24|391.56|387.46|392.15|388.05|391.06|386.96|211
1632774900000|2021-09-27 20:35:00|391.47|387.37|389.5|385.4|391.47|387.37|389.1|385|242
1632775200000|2021-09-27 20:40:00|389.48|385.38|389.88|385.78|390.55|386.45|389.25|385.15|230
1632775500000|2021-09-27 20:45:00|389.93|385.83|389.34|385.24|390.65|386.55|389.07|384.97|351
1632775800000|2021-09-27 20:50:00|389.31|385.21|388.28|384.18|389.65|385.55|387.8|383.7|296
1632776100000|2021-09-27 20:55:00|388.26|384.16|387.71|383.61|388.45|384.35|386.6|382.5|521
1632776400000|2021-09-27 21:00:00|387.68|383.58|389.51|385.41|389.81|385.71|386.97|382.87|546
1632776700000|2021-09-27 21:05:00|389.49|385.39|389.55|385.45|390.08|385.98|389.1|385|370
1632777000000|2021-09-27 21:10:00|389.48|385.38|389.94|385.84|390.3|386.2|389.3|385.2|241
1632777300000|2021-09-27 21:15:00|389.98|385.88|389.2|385.1|390.15|386.05|389.2|385.1|183
1632777600000|2021-09-27 21:20:00|389.15|385.05|390.48|386.38|390.5|386.4|389.1|385|191
1632777900000|2021-09-27 21:25:00|390.45|386.35|390.75|386.65|391.3|387.2|390.45|386.35|249
1632778200000|2021-09-27 21:30:00|390.7|386.6|390.37|386.27|390.7|386.6|390.26|386.16|177
1632778500000|2021-09-27 21:35:00|390.38|386.28|391.28|387.18|391.3|387.2|390.38|386.28|115
1632778800000|2021-09-27 21:40:00|391.29|387.19|391.2|387.1|391.36|387.26|391.13|387.03|88
1632779100000|2021-09-27 21:45:00|391.1|387|391.79|387.69|391.84|387.74|391.01|386.91|190
1632779400000|2021-09-27 21:50:00|391.75|387.65|392.84|388.74|393.01|388.91|391.7|387.6|367
1632779700000|2021-09-27 21:55:00|392.8|388.7|393.25|389.15|393.25|389.15|392.33|388.23|290
1632780000000|2021-09-27 22:00:00|393.1|389|393.77|389.67|394|389.9|392.69|388.59|392
1632780300000|2021-09-27 22:05:00|393.79|389.69|393.4|389.3|393.95|389.85|392.62|388.52|338
1632780600000|2021-09-27 22:10:00|393.42|389.32|394.45|390.35|394.68|390.58|393.3|389.2|335
1632780900000|2021-09-27 22:15:00|394.43|390.33|394.87|390.77|395.18|391.08|394.31|390.21|294
1632781200000|2021-09-27 22:20:00|394.89|390.79|396.55|392.45|396.88|392.78|394.8|390.7|421
1632781500000|2021-09-27 22:25:00|396.57|392.47|396.6|392.5|397.16|393.06|395.83|391.73|411
1632781800000|2021-09-27 22:30:00|396.75|392.65|396.12|392.02|397.35|393.25|395.57|391.47|367
1632782100000|2021-09-27 22:35:00|396.14|392.04|395.02|390.92|396.25|392.15|394.84|390.74|367
1632782400000|2021-09-27 22:40:00|395|390.9|394.93|390.83|395.65|391.55|394.8|390.7|296
1632782700000|2021-09-27 22:45:00|394.92|390.82|394.1|390|395|390.9|393.62|389.52|405
1632783000000|2021-09-27 22:50:00|394.11|390.01|394.45|390.35|394.45|390.35|393.65|389.55|364
1632783300000|2021-09-27 22:55:00|394.41|390.31|394.05|389.95|394.5|390.4|393.7|389.6|327
1632783600000|2021-09-27 23:00:00|394|389.9|394.22|390.12|394.95|390.85|393.7|389.6|409
1632783900000|2021-09-27 23:05:00|394.2|390.1|393.79|389.69|394.39|390.29|393.6|389.5|273
1632784200000|2021-09-27 23:10:00|393.76|389.66|392.37|388.27|393.87|389.77|391.83|387.73|412
1632784500000|2021-09-27 23:15:00|392.35|388.25|391.2|387.1|392.8|388.7|391.03|386.93|417
1632784800000|2021-09-27 23:20:00|391.3|387.2|390.9|386.8|391.95|387.85|390.9|386.8|274
1632785100000|2021-09-27 23:25:00|390.95|386.85|389.45|385.35|391.05|386.95|389.35|385.25|507
1632785400000|2021-09-27 23:30:00|389.4|385.3|390.64|386.54|391.25|387.15|388.87|384.77|562
1632785700000|2021-09-27 23:35:00|390.52|386.42|385.96|381.86|390.94|386.84|385.7|381.6|546
1632786000000|2021-09-27 23:40:00|386|381.9|385.58|381.48|386.46|382.36|384.85|380.75|536
1632786300000|2021-09-27 23:45:00|385.56|381.46|386.33|382.23|386.47|382.37|384.47|380.37|616
1632786600000|2021-09-27 23:50:00|386.3|382.2|386.22|382.12|386.9|382.8|385.71|381.61|514
1632786900000|2021-09-27 23:55:00|386.21|382.11|384.86|380.76|386.42|382.32|384.53|380.43|568
1632787200000|2021-09-28 00:00:00|384.87|380.77|383.26|379.16|385.91|381.81|381.68|377.58|705
1632787500000|2021-09-28 00:05:00|383.27|379.17|385.75|381.65|386.29|382.19|382.6|378.5|659
1632787800000|2021-09-28 00:10:00|385.76|381.66|384|379.9|385.92|381.82|384|379.9|542
1632788100000|2021-09-28 00:15:00|384.03|379.93|386.06|381.96|386.2|382.1|383.1|379|562
1632788400000|2021-09-28 00:20:00|386.05|381.95|386.3|382.2|386.75|382.65|385.9|381.8|444
1632788700000|2021-09-28 00:25:00|386.36|382.26|385.37|381.27|386.62|382.52|385.2|381.1|396
1632789000000|2021-09-28 00:30:00|385.35|381.25|387.37|383.27|387.46|383.36|384.8|380.7|512
1632789300000|2021-09-28 00:35:00|387.34|383.24|387.8|383.7|388.19|384.09|386.85|382.75|451
1632789600000|2021-09-28 00:40:00|387.9|383.8|388.06|383.96|388.14|384.04|387.13|383.03|367
1632789900000|2021-09-28 00:45:00|387.95|383.85|386.44|382.34|388.35|384.25|386.39|382.29|432
1632790200000|2021-09-28 00:50:00|386.45|382.35|385.9|381.8|386.68|382.58|385.08|380.98|486
1632790500000|2021-09-28 00:55:00|385.92|381.82|386.21|382.11|386.23|382.13|385.2|381.1|417
1632790800000|2021-09-28 01:00:00|386.2|382.1|383.35|379.25|386.31|382.21|383.3|379.2|521
1632791100000|2021-09-28 01:05:00|383.3|379.2|382.78|378.68|384.02|379.92|382.4|378.3|514
1632791400000|2021-09-28 01:10:00|382.71|378.61|382.65|378.55|383.45|379.35|382.4|378.3|541
1632791700000|2021-09-28 01:15:00|382.58|378.48|384.67|380.57|384.82|380.72|382.44|378.34|339
1632792000000|2021-09-28 01:20:00|384.66|380.56|383.75|379.65|384.67|380.57|383.18|379.08|367
1632792300000|2021-09-28 01:25:00|383.76|379.66|383|378.9|384.29|380.19|382.5|378.4|254
1632792600000|2021-09-28 01:30:00|382.95|378.85|383.87|379.77|384.1|380|381.7|377.6|491
1632792900000|2021-09-28 01:35:00|383.82|379.72|385.75|381.65|385.87|381.77|383.8|379.7|400
1632793200000|2021-09-28 01:40:00|385.74|381.64|387.32|383.22|387.48|383.38|385.35|381.25|451
1632793500000|2021-09-28 01:45:00|387.38|383.28|387.48|383.38|387.56|383.46|386.15|382.05|374
1632793800000|2021-09-28 01:50:00|387.49|383.39|388.24|384.14|388.24|384.14|387.04|382.94|327
1632794100000|2021-09-28 01:55:00|388.25|384.15|387.55|383.45|388.31|384.21|387.55|383.45|287
1632794400000|2021-09-28 02:00:00|387.5|383.4|389.16|385.06|389.16|385.06|387.5|383.4|281
1632794700000|2021-09-28 02:05:00|389.09|384.99|389.06|384.96|389.49|385.39|388.41|384.31|297
1632795000000|2021-09-28 02:10:00|389.09|384.99|389.05|384.95|389.52|385.42|388.79|384.69|365
1632795300000|2021-09-28 02:15:00|389|384.9|388.6|384.5|389.25|385.15|388.37|384.27|265
1632795600000|2021-09-28 02:20:00|388.61|384.51|389.19|385.09|389.2|385.1|388.45|384.35|236
1632795900000|2021-09-28 02:25:00|389.15|385.05|389.65|385.55|390.15|386.05|389.1|385|332
1632796200000|2021-09-28 02:30:00|389.7|385.6|388.86|384.76|389.75|385.65|388.86|384.76|297
1632796500000|2021-09-28 02:35:00|388.85|384.75|388.86|384.76|389.59|385.49|388.49|384.39|321
1632796800000|2021-09-28 02:40:00|388.85|384.75|387.77|383.67|388.9|384.8|387.43|383.33|292
1632797100000|2021-09-28 02:45:00|387.78|383.68|387.03|382.93|388.23|384.13|386.41|382.31|392
1632797400000|2021-09-28 02:50:00|387.04|382.94|387.01|382.91|388.24|384.14|386.98|382.88|439
1632797700000|2021-09-28 02:55:00|387.03|382.93|387.87|383.77|388.71|384.61|386.97|382.87|373
1632798000000|2021-09-28 03:00:00|387.92|383.82|388.51|384.41|388.54|384.44|387|382.9|332
1632798300000|2021-09-28 03:05:00|388.5|384.4|387.93|383.83|388.69|384.59|387.9|383.8|365
1632798600000|2021-09-28 03:10:00|387.92|383.82|388.59|384.49|388.65|384.55|387.3|383.2|334
1632798900000|2021-09-28 03:15:00|388.6|384.5|388.6|384.5|389.35|385.25|388.3|384.2|321
1632799200000|2021-09-28 03:20:00|388.65|384.55|389.43|385.33|389.68|385.58|388.6|384.5|312
1632799500000|2021-09-28 03:25:00|389.4|385.3|388.57|384.47|389.5|385.4|388.57|384.47|267
1632799800000|2021-09-28 03:30:00|388.56|384.46|388.04|383.94|388.89|384.79|388.01|383.91|289
1632800100000|2021-09-28 03:35:00|388.05|383.95|388.65|384.55|388.74|384.64|387.83|383.73|270
1632800400000|2021-09-28 03:40:00|388.6|384.5|389.34|385.24|389.62|385.52|388.29|384.19|310
1632800700000|2021-09-28 03:45:00|389.35|385.25|388.55|384.45|389.77|385.67|388.21|384.11|338
1632801000000|2021-09-28 03:50:00|388.53|384.43|389.63|385.53|389.81|385.71|388.53|384.43|354
1632801300000|2021-09-28 03:55:00|389.65|385.55|389.25|385.15|389.65|385.55|389.01|384.91|265
1632801600000|2021-09-28 04:00:00|389.26|385.16|390.4|386.3|390.48|386.38|388.71|384.61|431
1632801900000|2021-09-28 04:05:00|390.28|386.18|390.45|386.35|390.75|386.65|390.11|386.01|288
1632802200000|2021-09-28 04:10:00|390.44|386.34|390.4|386.3|390.44|386.34|389.89|385.79|228
1632802500000|2021-09-28 04:15:00|390.41|386.31|390.92|386.82|391.49|387.39|390.33|386.23|296
1632802800000|2021-09-28 04:20:00|390.91|386.81|391.31|387.21|391.71|387.61|390.9|386.8|420
1632803100000|2021-09-28 04:25:00|391.3|387.2|391.78|387.68|391.85|387.75|391.16|387.06|254
1632803400000|2021-09-28 04:30:00|391.8|387.7|391.37|387.27|391.88|387.78|391.09|386.99|263
1632803700000|2021-09-28 04:35:00|391.38|387.28|390.93|386.83|391.75|387.65|390.81|386.71|243
1632804000000|2021-09-28 04:40:00|390.92|386.82|390.7|386.6|391.22|387.12|390.5|386.4|243
1632804300000|2021-09-28 04:45:00|390.66|386.56|391.16|387.06|391.48|387.38|390.66|386.56|231
1632804600000|2021-09-28 04:50:00|391.22|387.12|391.16|387.06|391.4|387.3|390.81|386.71|207
1632804900000|2021-09-28 04:55:00|391.15|387.05|390.66|386.56|391.46|387.36|390.53|386.43|274
1632805200000|2021-09-28 05:00:00|390.67|386.57|390.69|386.59|391.92|387.82|390.63|386.53|357
1632805500000|2021-09-28 05:05:00|390.68|386.58|389.95|385.85|391.04|386.94|389.95|385.85|298
1632805800000|2021-09-28 05:10:00|389.98|385.88|388.93|384.83|390.22|386.12|388.5|384.4|509
1632806100000|2021-09-28 05:15:00|388.95|384.85|390.2|386.1|390.84|386.74|388.7|384.6|505
1632806400000|2021-09-28 05:20:00|390.21|386.11|388.85|384.75|390.3|386.2|388.74|384.64|359
1632806700000|2021-09-28 05:25:00|388.88|384.78|388.35|384.25|389.45|385.35|388.34|384.24|347
1632807000000|2021-09-28 05:30:00|388.33|384.23|388.75|384.65|389.19|385.09|388|383.9|306
1632807300000|2021-09-28 05:35:00|388.76|384.66|388|383.9|389.05|384.95|387.9|383.8|336
1632807600000|2021-09-28 05:40:00|388.02|383.92|389.52|385.42|389.59|385.49|388|383.9|324
1632807900000|2021-09-28 05:45:00|389.54|385.44|388.3|384.2|389.54|385.44|387.99|383.89|386
1632808200000|2021-09-28 05:50:00|388.32|384.22|388|383.9|388.7|384.6|388|383.9|278
1632808500000|2021-09-28 05:55:00|387.99|383.89|388.18|384.08|388.49|384.39|387.8|383.7|276
1632808800000|2021-09-28 06:00:00|388.16|384.06|389.31|385.21|389.33|385.23|387.99|383.89|255
1632809100000|2021-09-28 06:05:00|389.3|385.2|388.51|384.41|389.35|385.25|388.51|384.41|216
1632809400000|2021-09-28 06:10:00|388.52|384.42|386.72|382.62|388.55|384.45|386.57|382.47|282
1632809700000|2021-09-28 06:15:00|386.71|382.61|386.31|382.21|387.36|383.26|386.3|382.2|348
1632810000000|2021-09-28 06:20:00|386.34|382.24|386.48|382.38|386.83|382.73|386|381.9|346
1632810300000|2021-09-28 06:25:00|386.3|382.2|387.18|383.08|387.24|383.14|386.1|382|290
1632810600000|2021-09-28 06:30:00|387.17|383.07|386.94|382.84|388.07|383.97|386.94|382.84|289
1632810900000|2021-09-28 06:35:00|386.88|382.78|386.54|382.44|387.45|383.35|386.52|382.42|295
1632811200000|2021-09-28 06:40:00|386.53|382.43|385.24|381.14|386.77|382.67|384.86|380.76|381
1632811500000|2021-09-28 06:45:00|385.22|381.12|383.55|379.45|385.33|381.23|382.82|378.72|513
1632811800000|2021-09-28 06:50:00|383.54|379.44|383.97|379.87|383.97|379.87|382|377.9|611
1632812100000|2021-09-28 06:55:00|383.98|379.88|385.3|381.2|385.71|381.61|383.83|379.73|452
1632812400000|2021-09-28 07:00:00|385.32|381.22|384.85|380.75|386.18|382.08|383.95|379.85|412
1632812700000|2021-09-28 07:05:00|384.77|380.67|383.83|379.73|384.85|380.75|383.55|379.45|377
1632813000000|2021-09-28 07:10:00|383.8|379.7|382.5|378.4|383.9|379.8|382.45|378.35|405
1632813300000|2021-09-28 07:15:00|382.51|378.41|381.41|377.31|383|378.9|381.34|377.24|520
1632813600000|2021-09-28 07:20:00|381.46|377.36|380.75|376.65|381.48|377.38|379.15|375.05|637
1632813900000|2021-09-28 07:25:00|380.72|376.62|380.57|376.47|381.05|376.95|379.35|375.25|511
1632814200000|2021-09-28 07:30:00|380.61|376.51|380.97|376.87|381.57|377.47|380.25|376.15|452
1632814500000|2021-09-28 07:35:00|380.9|376.8|381.06|376.96|381.76|377.66|380.7|376.6|453
1632814800000|2021-09-28 07:40:00|381.01|376.91|380.45|376.35|381.52|377.42|380.42|376.32|393
1632815100000|2021-09-28 07:45:00|380.46|376.36|379.93|375.83|380.86|376.76|379.76|375.66|445
1632815400000|2021-09-28 07:50:00|379.92|375.82|381.07|376.97|381.07|376.97|379.91|375.81|404
1632815700000|2021-09-28 07:55:00|381.08|376.98|380.82|376.72|381.61|377.51|380.38|376.28|499
1632816000000|2021-09-28 08:00:00|380.91|376.81|381.57|377.47|382.21|378.11|380.01|375.91|485
1632816300000|2021-09-28 08:05:00|381.59|377.49|379.69|375.59|383.07|378.97|379.65|375.55|561
1632816600000|2021-09-28 08:10:00|379.66|375.56|389.09|384.99|389.09|384.99|379|374.9|661
1632816900000|2021-09-28 08:15:00|388.91|384.81|387.64|383.54|388.91|384.81|386.82|382.72|758
1632817200000|2021-09-28 08:20:00|387.65|383.55|383.9|379.8|387.66|383.56|383.51|379.41|658
1632817500000|2021-09-28 08:25:00|383.85|379.75|382.54|378.44|384.21|380.11|382.44|378.34|574
1632817800000|2021-09-28 08:30:00|382.61|378.51|381.03|376.93|383.04|378.94|380.4|376.3|558
1632818100000|2021-09-28 08:35:00|381.12|377.02|383.51|379.41|383.76|379.66|380.75|376.65|556
1632818400000|2021-09-28 08:40:00|383.38|379.28|383.85|379.75|384.56|380.46|382.6|378.5|479
1632818700000|2021-09-28 08:45:00|383.83|379.73|384.4|380.3|385.23|381.13|383.65|379.55|546
1632819000000|2021-09-28 08:50:00|384.5|380.4|382.76|378.66|384.55|380.45|382.2|378.1|528
1632819300000|2021-09-28 08:55:00|382.75|378.65|385.01|380.91|385.03|380.93|382.2|378.1|390
1632819600000|2021-09-28 09:00:00|384.98|380.88|383.55|379.45|385.5|381.4|383.35|379.25|398
1632819900000|2021-09-28 09:05:00|383.56|379.46|383.88|379.78|383.96|379.86|382.6|378.5|466
1632820200000|2021-09-28 09:10:00|383.85|379.75|384.59|380.49|384.85|380.75|383.8|379.7|394
1632820500000|2021-09-28 09:15:00|384.57|380.47|384.52|380.42|384.7|380.6|383.29|379.19|374
1632820800000|2021-09-28 09:20:00|384.53|380.43|385.97|381.87|386.19|382.09|384.5|380.4|423
1632821100000|2021-09-28 09:25:00|385.98|381.88|386.9|382.8|386.93|382.83|385.35|381.25|418
1632821400000|2021-09-28 09:30:00|386.92|382.82|387.08|382.98|387.97|383.87|386.53|382.43|370
1632821700000|2021-09-28 09:35:00|387.04|382.94|386.79|382.69|387.23|383.13|385.72|381.62|391
1632822000000|2021-09-28 09:40:00|386.8|382.7|386.52|382.42|387.31|383.21|386.4|382.3|309
1632822300000|2021-09-28 09:45:00|386.53|382.43|385.92|381.82|386.69|382.59|385.65|381.55|416
1632822600000|2021-09-28 09:50:00|385.89|381.79|385.54|381.44|386.4|382.3|385.4|381.3|289
1632822900000|2021-09-28 09:55:00|385.53|381.43|384.49|380.39|385.67|381.57|384.2|380.1|370
1632823200000|2021-09-28 10:00:00|384.48|380.38|383.4|379.3|384.6|380.5|383.15|379.05|396
1632823500000|2021-09-28 10:05:00|383.38|379.28|382.2|378.1|383.43|379.33|382.2|378.1|394
1632823800000|2021-09-28 10:10:00|382.18|378.08|383.26|379.16|383.59|379.49|381.9|377.8|377
1632824100000|2021-09-28 10:15:00|383.31|379.21|383.55|379.45|383.66|379.56|382.48|378.38|350
1632824400000|2021-09-28 10:20:00|383.54|379.44|385.37|381.27|386.07|381.97|383.5|379.4|444
1632824700000|2021-09-28 10:25:00|385.36|381.26|382.31|378.21|385.46|381.36|382.08|377.98|476
1632825000000|2021-09-28 10:30:00|382.3|378.2|384.21|380.11|384.22|380.12|382.24|378.14|414
1632825300000|2021-09-28 10:35:00|384.22|380.12|382.31|378.21|384.37|380.27|382.3|378.2|314
1632825600000|2021-09-28 10:40:00|382.34|378.24|381.75|377.65|383.48|379.38|381.65|377.55|346
1632825900000|2021-09-28 10:45:00|381.78|377.68|384.29|380.19|384.6|380.5|381.68|377.58|590
1632826200000|2021-09-28 10:50:00|384.28|380.18|384.23|380.13|384.55|380.45|383.5|379.4|387
1632826500000|2021-09-28 10:55:00|384.22|380.12|384.73|380.63|385.53|381.43|384.2|380.1|368
1632826800000|2021-09-28 11:00:00|384.77|380.67|384.66|380.56|385.04|380.94|383.44|379.34|328
1632827100000|2021-09-28 11:05:00|384.68|380.58|385.53|381.43|385.67|381.57|384.66|380.56|346
1632827400000|2021-09-28 11:10:00|385.51|381.41|387.02|382.92|387.47|383.37|385.29|381.19|442
1632827700000|2021-09-28 11:15:00|387.01|382.91|388.3|384.2|389.1|385|386.74|382.64|383
1632828000000|2021-09-28 11:20:00|388.25|384.15|389.48|385.38|390.15|386.05|388.16|384.06|516
1632828300000|2021-09-28 11:25:00|389.52|385.42|389.3|385.2|390.09|385.99|389.08|384.98|410
1632828600000|2021-09-28 11:30:00|389.29|385.19|389.38|385.28|390.52|386.42|389.15|385.05|384
1632828900000|2021-09-28 11:35:00|389.4|385.3|388.13|384.03|389.4|385.3|387.85|383.75|363
1632829200000|2021-09-28 11:40:00|388.11|384.01|386.86|382.76|388.51|384.41|386.7|382.6|320
1632829500000|2021-09-28 11:45:00|386.87|382.77|388.5|384.4|388.7|384.6|386.7|382.6|453
1632829800000|2021-09-28 11:50:00|388.55|384.45|389.45|385.35|389.54|385.44|388.3|384.2|300
1632830100000|2021-09-28 11:55:00|389.47|385.37|389.38|385.28|389.85|385.75|388.75|384.65|320
1632830400000|2021-09-28 12:00:00|389.4|385.3|389.37|385.27|389.6|385.5|388.41|384.31|353
1632830700000|2021-09-28 12:05:00|389.38|385.28|389.47|385.37|389.52|385.42|388.82|384.72|290
1632831000000|2021-09-28 12:10:00|389.52|385.42|387.81|383.71|389.72|385.62|387.24|383.14|333
1632831300000|2021-09-28 12:15:00|387.89|383.79|387.93|383.83|388.67|384.57|387.56|383.46|325
1632831600000|2021-09-28 12:20:00|387.9|383.8|388.12|384.02|388.42|384.32|387.29|383.19|303
1632831900000|2021-09-28 12:25:00|388.09|383.99|388.88|384.78|388.88|384.78|387.58|383.48|265
1632832200000|2021-09-28 12:30:00|388.9|384.8|388.42|384.32|389.01|384.91|387.85|383.75|309
1632832500000|2021-09-28 12:35:00|388.41|384.31|387.4|383.3|388.76|384.66|387.4|383.3|197
1632832800000|2021-09-28 12:40:00|387.41|383.31|384.81|380.71|387.7|383.6|384.61|380.51|413
1632833100000|2021-09-28 12:45:00|384.82|380.72|385.05|380.95|385.89|381.79|384.36|380.26|458
1632833400000|2021-09-28 12:50:00|385.01|380.91|383.44|379.34|385.23|381.13|383.2|379.1|556
1632833700000|2021-09-28 12:55:00|383.41|379.31|383.66|379.56|383.91|379.81|383.07|378.97|419
1632834000000|2021-09-28 13:00:00|383.65|379.55|384.48|380.38|385.35|381.25|383.31|379.21|502
1632834300000|2021-09-28 13:05:00|384.46|380.36|390.36|386.26|391.84|387.74|383.75|379.65|638
1632834600000|2021-09-28 13:10:00|390.37|386.27|384|379.9|390.43|386.33|383.47|379.37|871
1632834900000|2021-09-28 13:15:00|383.85|379.75|385.57|381.47|385.91|381.81|383.65|379.55|814
1632835200000|2021-09-28 13:20:00|385.61|381.51|386.91|382.81|387.77|383.67|385.56|381.46|794
1632835500000|2021-09-28 13:25:00|386.9|382.8|388.41|384.31|389.03|384.93|386.2|382.1|712
1632835800000|2021-09-28 13:30:00|388.4|384.3|387.25|383.15|389.18|385.08|386.82|382.72|595
1632836100000|2021-09-28 13:35:00|387.26|383.16|388.05|383.95|388.14|384.04|386.05|381.95|509
1632836400000|2021-09-28 13:40:00|388.04|383.94|387.85|383.75|388.65|384.55|387.35|383.25|489
1632836700000|2021-09-28 13:45:00|387.88|383.78|386.16|382.06|387.88|383.78|385.9|381.8|532
1632837000000|2021-09-28 13:50:00|386.15|382.05|384.95|380.85|386.24|382.14|384.37|380.27|578
1632837300000|2021-09-28 13:55:00|384.91|380.81|384.79|380.69|385.51|381.41|384.4|380.3|519
1632837600000|2021-09-28 14:00:00|384.74|380.64|384.3|380.2|385.02|380.92|383.7|379.6|549
1632837900000|2021-09-28 14:05:00|384.31|380.21|383.71|379.61|385.1|381|383.2|379.1|624
1632838200000|2021-09-28 14:10:00|383.68|379.58|381.68|377.58|383.73|379.63|381.3|377.2|642
1632838500000|2021-09-28 14:15:00|381.67|377.57|377.39|373.29|383.09|378.99|377.2|373.1|799
1632838800000|2021-09-28 14:20:00|377.37|373.27|379.45|375.35|379.45|375.35|376.6|372.5|742
1632839100000|2021-09-28 14:25:00|379.46|375.36|379.64|375.54|379.66|375.56|377.43|373.33|618
1632839400000|2021-09-28 14:30:00|379.55|375.45|378.97|374.87|380.05|375.95|377.75|373.65|606
1632839700000|2021-09-28 14:35:00|378.96|374.86|379.3|375.2|379.36|375.26|378|373.9|589
1632840000000|2021-09-28 14:40:00|379.32|375.22|381|376.9|381.01|376.91|378.9|374.8|524
1632840300000|2021-09-28 14:45:00|380.95|376.85|379.25|375.15|381.1|377|379.08|374.98|512
1632840600000|2021-09-28 14:50:00|379.24|375.14|379.3|375.2|379.39|375.29|378.19|374.09|462
1632840900000|2021-09-28 14:55:00|379.31|375.21|379.21|375.11|380.14|376.04|378.49|374.39|483
1632841200000|2021-09-28 15:00:00|379.25|375.15|377.33|373.23|379.6|375.5|377.33|373.23|477
1632841500000|2021-09-28 15:05:00|377.3|373.2|377|372.9|378.3|374.2|376.61|372.51|558
1632841800000|2021-09-28 15:10:00|377.04|372.94|377.1|373|378.37|374.27|376.7|372.6|406
1632842100000|2021-09-28 15:15:00|377.08|372.98|377.4|373.3|377.74|373.64|375.86|371.76|519
1632842400000|2021-09-28 15:20:00|377.39|373.29|377.8|373.7|377.8|373.7|377.19|373.09|396
1632842700000|2021-09-28 15:25:00|377.82|373.72|377.32|373.22|378.05|373.95|377.27|373.17|275
1632843000000|2021-09-28 15:30:00|377.31|373.21|379.73|375.63|379.73|375.63|377.22|373.12|294
1632843300000|2021-09-28 15:35:00|379.71|375.61|379.71|375.61|380.25|376.15|379.35|375.25|344
1632843600000|2021-09-28 15:40:00|379.7|375.6|378.4|374.3|379.94|375.84|378.24|374.14|312
1632843900000|2021-09-28 15:45:00|378.44|374.34|378|373.9|379.4|375.3|377.95|373.85|307
1632844200000|2021-09-28 15:50:00|378.01|373.91|377.67|373.57|378.05|373.95|377.15|373.05|335
1632844500000|2021-09-28 15:55:00|377.7|373.6|377.09|372.99|378.15|374.05|377|372.9|285
1632844800000|2021-09-28 16:00:00|377.08|372.98|376.36|372.26|377.1|373|375.46|371.36|516
1632845100000|2021-09-28 16:05:00|376.39|372.29|377.6|373.5|377.67|373.57|375.74|371.64|427
1632845400000|2021-09-28 16:10:00|377.61|373.51|378.6|374.5|378.72|374.62|377.6|373.5|288
1632845700000|2021-09-28 16:15:00|378.55|374.45|379.28|375.18|379.48|375.38|378.39|374.29|238
1632846000000|2021-09-28 16:20:00|379.3|375.2|379.84|375.74|380|375.9|379.1|375|294
1632846300000|2021-09-28 16:25:00|379.81|375.71|379.77|375.67|380.2|376.1|379.6|375.5|215
1632846600000|2021-09-28 16:30:00|379.75|375.65|380.5|376.4|380.55|376.45|378.8|374.7|266
1632846900000|2021-09-28 16:35:00|380.53|376.43|380.2|376.1|380.65|376.55|379.77|375.67|239
1632847200000|2021-09-28 16:40:00|380.19|376.09|377.75|373.65|380.23|376.13|377.65|373.55|249
1632847500000|2021-09-28 16:45:00|377.7|373.6|372.95|368.85|378.31|374.21|372.65|368.55|711
1632847800000|2021-09-28 16:50:00|372.96|368.86|373.7|369.6|374.3|370.2|372.25|368.15|551
1632848100000|2021-09-28 16:55:00|373.72|369.62|373.71|369.61|374.63|370.53|373.53|369.43|375
1632848400000|2021-09-28 17:00:00|373.72|369.62|373.9|369.8|374.89|370.79|373.29|369.19|500
1632848700000|2021-09-28 17:05:00|373.91|369.81|374.6|370.5|375.14|371.04|373.78|369.68|463
1632849000000|2021-09-28 17:10:00|374.66|370.56|372.65|368.55|374.8|370.7|372.52|368.42|450
1632849300000|2021-09-28 17:15:00|372.62|368.52|372.6|368.5|373.75|369.65|372.23|368.13|398
1632849600000|2021-09-28 17:20:00|372.79|368.69|375|370.9|375.13|371.03|372.79|368.69|408
1632849900000|2021-09-28 17:25:00|375.02|370.92|374.82|370.72|376.16|372.06|374.38|370.28|267
1632850200000|2021-09-28 17:30:00|374.84|370.74|373.25|369.15|374.99|370.89|373.16|369.06|400
1632850500000|2021-09-28 17:35:00|373.2|369.1|373.82|369.72|374.23|370.13|373.09|368.99|371
1632850800000|2021-09-28 17:40:00|373.84|369.74|374.61|370.51|375.18|371.08|373.72|369.62|340
1632851100000|2021-09-28 17:45:00|374.6|370.5|373.9|369.8|375.6|371.5|373.65|369.55|314
1632851400000|2021-09-28 17:50:00|373.8|369.7|374.5|370.4|374.62|370.52|373.5|369.4|279
1632851700000|2021-09-28 17:55:00|374.52|370.42|374.61|370.51|375.26|371.16|374.1|370|298
1632852000000|2021-09-28 18:00:00|374.57|370.47|373.15|369.05|374.57|370.47|372.9|368.8|507
1632852300000|2021-09-28 18:05:00|373.13|369.03|372.55|368.45|373.27|369.17|372.11|368.01|445
1632852600000|2021-09-28 18:10:00|372.53|368.43|370.68|366.58|372.54|368.44|370.68|366.58|533
1632852900000|2021-09-28 18:15:00|370.69|366.59|372.38|368.28|372.38|368.28|370.69|366.59|405
1632853200000|2021-09-28 18:20:00|372.4|368.3|373.68|369.58|373.79|369.69|372.4|368.3|331
1632853500000|2021-09-28 18:25:00|373.67|369.57|374.21|370.11|374.25|370.15|373.62|369.52|157
1632853800000|2021-09-28 18:30:00|374.22|370.12|374.9|370.8|374.9|370.8|373.78|369.68|296
1632854100000|2021-09-28 18:35:00|374.91|370.81|375.58|371.48|376.06|371.96|374.65|370.55|364
1632854400000|2021-09-28 18:40:00|375.59|371.49|375.8|371.7|375.93|371.83|375.1|371|262
1632854700000|2021-09-28 18:45:00|375.87|371.77|376.95|372.85|377.72|373.62|375.84|371.74|396
1632855000000|2021-09-28 18:50:00|376.94|372.84|376.3|372.2|376.99|372.89|376.18|372.08|314
1632855300000|2021-09-28 18:55:00|376.28|372.18|375.88|371.78|377.04|372.94|375.85|371.75|256
1632855600000|2021-09-28 19:00:00|375.85|371.75|377.01|372.91|377.1|373|375.35|371.25|327
1632855900000|2021-09-28 19:05:00|377|372.9|377.42|373.32|377.56|373.46|376.62|372.52|247
1632856200000|2021-09-28 19:10:00|377.45|373.35|377.73|373.63|377.77|373.67|377.21|373.11|260
1632856500000|2021-09-28 19:15:00|377.77|373.67|377.3|373.2|377.77|373.67|377.19|373.09|283
1632856800000|2021-09-28 19:20:00|377.29|373.19|376.91|372.81|377.3|373.2|376.39|372.29|216
1632857100000|2021-09-28 19:25:00|376.93|372.83|377.25|373.15|377.38|373.28|376.65|372.55|213
1632857400000|2021-09-28 19:30:00|377.23|373.13|376.88|372.78|377.47|373.37|376.82|372.72|163
1632857700000|2021-09-28 19:35:00|376.76|372.66|376.18|372.08|376.76|372.66|376.1|372|228
1632858000000|2021-09-28 19:40:00|376.23|372.13|376.04|371.94|376.99|372.89|376.03|371.93|206
1632858300000|2021-09-28 19:45:00|375.91|371.81|374.69|370.59|376.22|372.12|374.69|370.59|242
1632858600000|2021-09-28 19:50:00|374.68|370.58|373.89|369.79|374.69|370.59|373.65|369.55|363
1632858900000|2021-09-28 19:55:00|373.9|369.8|375.4|371.3|376.15|372.05|373.64|369.54|516
1632859200000|2021-09-28 20:00:00|375.38|371.28|377.18|373.08|377.27|373.17|375.36|371.26|576
1632859500000|2021-09-28 20:05:00|377.17|373.07|376.64|372.54|378.41|374.31|376.64|372.54|540
1632859800000|2021-09-28 20:10:00|376.63|372.53|376.5|372.4|376.64|372.54|375.45|371.35|330
1632860100000|2021-09-28 20:15:00|376.51|372.41|378.15|374.05|378.75|374.65|376.23|372.13|543
1632860400000|2021-09-28 20:20:00|378.1|374|377.88|373.78|378.65|374.55|377.44|373.34|368
1632860700000|2021-09-28 20:25:00|377.86|373.76|377.65|373.55|378|373.9|377.15|373.05|202
1632861000000|2021-09-28 20:30:00|377.75|373.65|378.02|373.92|378.42|374.32|377|372.9|296
1632861300000|2021-09-28 20:35:00|378.03|373.93|378|373.9|378.42|374.32|377.73|373.63|321
1632861600000|2021-09-28 20:40:00|377.97|373.87|378.3|374.2|378.7|374.6|377.93|373.83|278
1632861900000|2021-09-28 20:45:00|378.25|374.15|378.1|374|378.55|374.45|377.88|373.78|260
1632862200000|2021-09-28 20:50:00|378.11|374.01|378.02|373.92|378.43|374.33|377.87|373.77|229
1632862500000|2021-09-28 20:55:00|378.01|373.91|377.52|373.42|378.32|374.22|377.5|373.4|230
1632862800000|2021-09-28 21:00:00|377.54|373.44|378.41|374.31|378.45|374.35|377.53|373.43|274
1632863100000|2021-09-28 21:05:00|378.46|374.36|378.6|374.5|379.12|375.02|378.24|374.14|232
1632863400000|2021-09-28 21:10:00|378.64|374.54|378.43|374.33|378.64|374.54|378.3|374.2|146
1632863700000|2021-09-28 21:15:00|378.45|374.35|379|374.9|379.05|374.95|378.26|374.16|153
1632864000000|2021-09-28 21:20:00|379.02|374.92|379.23|375.13|379.42|375.32|378.93|374.83|168
1632864300000|2021-09-28 21:25:00|379.28|375.18|379.04|374.94|379.35|375.25|379|374.9|163
1632864600000|2021-09-28 21:30:00|379.03|374.93|379.11|375.01|379.11|375.01|379.02|374.92|49
1632864900000|2021-09-28 21:35:00|379.12|375.02|378.84|374.74|379.27|375.17|378.84|374.74|106
1632865200000|2021-09-28 21:40:00|378.88|374.78|378.88|374.78|378.94|374.84|378.68|374.58|74
1632865500000|2021-09-28 21:45:00|378.85|374.75|378.3|374.2|378.9|374.8|378.03|373.93|156
1632865800000|2021-09-28 21:50:00|378.25|374.15|378.93|374.83|379.29|375.19|378.2|374.1|256
1632866100000|2021-09-28 21:55:00|378.81|374.71|379.21|375.11|379.23|375.13|378.3|374.2|282
1632866400000|2021-09-28 22:00:00|379.18|375.08|378.65|374.55|379.61|375.51|378.35|374.25|370
1632866700000|2021-09-28 22:05:00|378.7|374.6|378.55|374.45|379.09|374.99|378.45|374.35|262
1632867000000|2021-09-28 22:10:00|378.52|374.42|379.4|375.3|379.74|375.64|378.28|374.18|217
1632867300000|2021-09-28 22:15:00|379.6|375.5|378.3|374.2|380.05|375.95|378.3|374.2|261
1632867600000|2021-09-28 22:20:00|378.28|374.18|377.41|373.31|378.5|374.4|377.34|373.24|189
1632867900000|2021-09-28 22:25:00|377.4|373.3|377.15|373.05|377.86|373.76|377.15|373.05|220
1632868200000|2021-09-28 22:30:00|377.16|373.06|378.33|374.23|378.65|374.55|376.7|372.6|302
1632868500000|2021-09-28 22:35:00|378.32|374.22|377.8|373.7|378.63|374.53|377.8|373.7|201
1632868800000|2021-09-28 22:40:00|377.78|373.68|377.8|373.7|378.46|374.36|377.73|373.63|195
1632869100000|2021-09-28 22:45:00|377.76|373.66|377.89|373.79|378.23|374.13|377.6|373.5|194
1632869400000|2021-09-28 22:50:00|377.85|373.75|376.5|372.4|377.85|373.75|376.4|372.3|200
1632869700000|2021-09-28 22:55:00|376.48|372.38|375.26|371.16|376.49|372.39|375|370.9|228
1632870000000|2021-09-28 23:00:00|375.3|371.2|375.81|371.71|375.86|371.76|375.18|371.08|166
1632870300000|2021-09-28 23:05:00|375.86|371.76|376.91|372.81|376.91|372.81|375.79|371.69|186
1632870600000|2021-09-28 23:10:00|376.9|372.8|375.68|371.58|376.92|372.82|375.5|371.4|235
1632870900000|2021-09-28 23:15:00|375.66|371.56|375.71|371.61|375.71|371.61|374.6|370.5|279
1632871200000|2021-09-28 23:20:00|375.7|371.6|376.72|372.62|376.82|372.72|375.58|371.48|211
1632871500000|2021-09-28 23:25:00|376.8|372.7|376.49|372.39|377.2|373.1|376.17|372.07|131
1632871800000|2021-09-28 23:30:00|376.48|372.38|375|370.9|376.5|372.4|374.94|370.84|341
1632872100000|2021-09-28 23:35:00|374.99|370.89|374.2|370.1|375.27|371.17|374.12|370.02|363
1632872400000|2021-09-28 23:40:00|374.18|370.08|371.75|367.65|374.51|370.41|371.5|367.4|513
1632872700000|2021-09-28 23:45:00|371.72|367.62|370.42|366.32|372.02|367.92|369.61|365.51|592
1632873000000|2021-09-28 23:50:00|370.35|366.25|369.76|365.66|370.49|366.39|367.57|363.47|681
1632873300000|2021-09-28 23:55:00|369.79|365.69|370.28|366.18|370.68|366.58|368.9|364.8|449
1632873600000|2021-09-29 00:00:00|370.3|366.2|370.64|366.54|371.06|366.96|369.02|364.92|612
1632873900000|2021-09-29 00:05:00|370.69|366.59|371.81|367.71|372.2|368.1|370.53|366.43|407
1632874200000|2021-09-29 00:10:00|371.87|367.77|368.18|364.08|371.9|367.8|368.1|364|565
1632874500000|2021-09-29 00:15:00|368.25|364.15|366.11|362.01|368.94|364.84|365.9|361.8|702
1632874800000|2021-09-29 00:20:00|366.16|362.06|368.1|364|368.12|364.02|365.8|361.7|574
1632875100000|2021-09-29 00:25:00|368.14|364.04|372.29|368.19|372.52|368.42|367.7|363.6|589
1632875400000|2021-09-29 00:30:00|372.26|368.16|373.66|369.56|374.05|369.95|371.1|367|663
1632875700000|2021-09-29 00:35:00|373.64|369.54|375.27|371.17|375.37|371.27|373.6|369.5|522
1632876000000|2021-09-29 00:40:00|375.25|371.15|373.1|369|375.25|371.15|372.8|368.7|405
1632876300000|2021-09-29 00:45:00|373.05|368.95|370.83|366.73|373.1|369|370.81|366.71|345
1632876600000|2021-09-29 00:50:00|370.78|366.68|373.36|369.26|373.38|369.28|370.76|366.66|398
1632876900000|2021-09-29 00:55:00|373.37|369.27|373.5|369.4|374.17|370.07|372.99|368.89|393
1632877200000|2021-09-29 01:00:00|373.51|369.41|374.09|369.99|374.25|370.15|372.9|368.8|366
1632877500000|2021-09-29 01:05:00|374.07|369.97|375.58|371.48|375.59|371.49|374.07|369.97|357
1632877800000|2021-09-29 01:10:00|375.6|371.5|377.31|373.21|377.55|373.45|375.6|371.5|579
1632878100000|2021-09-29 01:15:00|377.3|373.2|376.64|372.54|377.56|373.46|376.3|372.2|394
1632878400000|2021-09-29 01:20:00|376.65|372.55|376.81|372.71|377.4|373.3|376.3|372.2|377
1632878700000|2021-09-29 01:25:00|376.8|372.7|376.42|372.32|377.13|373.03|376.2|372.1|271
1632879000000|2021-09-29 01:30:00|376.43|372.33|373.45|369.35|376.43|372.33|373.45|369.35|384
1632879300000|2021-09-29 01:35:00|373.49|369.39|372.06|367.96|373.91|369.81|371.8|367.7|442
1632879600000|2021-09-29 01:40:00|372.03|367.93|372.4|368.3|373.04|368.94|372.02|367.92|358
1632879900000|2021-09-29 01:45:00|372.43|368.33|372.76|368.66|373.07|368.97|371.74|367.64|364
1632880200000|2021-09-29 01:50:00|372.72|368.62|372.91|368.81|372.96|368.86|371.89|367.79|318
1632880500000|2021-09-29 01:55:00|372.95|368.85|373.79|369.69|373.97|369.87|372.3|368.2|324
1632880800000|2021-09-29 02:00:00|373.81|369.71|375|370.9|375|370.9|373.79|369.69|342
1632881100000|2021-09-29 02:05:00|375.03|370.93|375.98|371.88|376.21|372.11|375|370.9|425
1632881400000|2021-09-29 02:10:00|376.06|371.96|375.01|370.91|376.15|372.05|374.78|370.68|312
1632881700000|2021-09-29 02:15:00|375.03|370.93|376.01|371.91|376.68|372.58|375.02|370.92|395
1632882000000|2021-09-29 02:20:00|376|371.9|375.2|371.1|376.44|372.34|375.2|371.1|251
1632882300000|2021-09-29 02:25:00|375.22|371.12|377.18|373.08|377.34|373.24|375.22|371.12|372
1632882600000|2021-09-29 02:30:00|377.19|373.09|377.13|373.03|377.74|373.64|376.6|372.5|383
1632882900000|2021-09-29 02:35:00|377.12|373.02|377.19|373.09|377.8|373.7|376.87|372.77|293
1632883200000|2021-09-29 02:40:00|377.23|373.13|377.6|373.5|377.91|373.81|377.04|372.94|297
1632883500000|2021-09-29 02:45:00|377.61|373.51|376.98|372.88|377.61|373.51|376.7|372.6|265
1632883800000|2021-09-29 02:50:00|377|372.9|377.86|373.76|378.66|374.56|376.89|372.79|305
1632884100000|2021-09-29 02:55:00|377.83|373.73|377.05|372.95|378.07|373.97|377.05|372.95|299
1632884400000|2021-09-29 03:00:00|377.07|372.97|376.1|372|377.7|373.6|376.09|371.99|352
1632884700000|2021-09-29 03:05:00|376.01|371.91|375.9|371.8|376.72|372.62|375.8|371.7|252
1632885000000|2021-09-29 03:10:00|375.91|371.81|376.56|372.46|376.69|372.59|375.75|371.65|359
1632885300000|2021-09-29 03:15:00|376.55|372.45|376.21|372.11|376.84|372.74|375.8|371.7|331
1632885600000|2021-09-29 03:20:00|376.2|372.1|376.23|372.13|376.71|372.61|376|371.9|232
1632885900000|2021-09-29 03:25:00|376.22|372.12|377.12|373.02|377.39|373.29|376.18|372.08|318
1632886200000|2021-09-29 03:30:00|377.13|373.03|377.41|373.31|377.65|373.55|377.1|373|288
1632886500000|2021-09-29 03:35:00|377.33|373.23|378.2|374.1|378.2|374.1|377.24|373.14|288
1632886800000|2021-09-29 03:40:00|378.22|374.12|378.3|374.2|378.62|374.52|378|373.9|248
1632887100000|2021-09-29 03:45:00|378.28|374.18|379.5|375.4|380.08|375.98|377.85|373.75|490
1632887400000|2021-09-29 03:50:00|379.51|375.41|380.63|376.53|380.9|376.8|379.43|375.33|531
1632887700000|2021-09-29 03:55:00|380.61|376.51|380.65|376.55|380.7|376.6|379.82|375.72|348
1632888000000|2021-09-29 04:00:00|380.62|376.52|380.35|376.25|380.8|376.7|380.12|376.02|357
1632888300000|2021-09-29 04:05:00|380.38|376.28|382.38|378.28|382.88|378.78|380.37|376.27|622
1632888600000|2021-09-29 04:10:00|382.34|378.24|381.84|377.74|382.75|378.65|381.55|377.45|479
1632888900000|2021-09-29 04:15:00|381.83|377.73|382.21|378.11|382.7|378.6|381.79|377.69|381
1632889200000|2021-09-29 04:20:00|382.23|378.13|382.06|377.96|382.33|378.23|381.7|377.6|309
1632889500000|2021-09-29 04:25:00|382.09|377.99|381.83|377.73|382.29|378.19|381.79|377.69|210
1632889800000|2021-09-29 04:30:00|381.84|377.74|382.51|378.41|383|378.9|381.8|377.7|262
1632890100000|2021-09-29 04:35:00|382.49|378.39|382.91|378.81|382.95|378.85|382.2|378.1|223
1632890400000|2021-09-29 04:40:00|382.9|378.8|383.26|379.16|383.62|379.52|382.8|378.7|193
1632890700000|2021-09-29 04:45:00|383.29|379.19|382.9|378.8|383.47|379.37|382.8|378.7|185
1632891000000|2021-09-29 04:50:00|382.95|378.85|381.56|377.46|382.98|378.88|381.49|377.39|291
1632891300000|2021-09-29 04:55:00|381.57|377.47|381.94|377.84|382.45|378.35|381.38|377.28|247
1632891600000|2021-09-29 05:00:00|381.96|377.86|382.23|378.13|382.63|378.53|381.26|377.16|264
1632891900000|2021-09-29 05:05:00|382.21|378.11|381.32|377.22|382.31|378.21|381|376.9|180
1632892200000|2021-09-29 05:10:00|381.35|377.25|380.7|376.6|381.46|377.36|380.2|376.1|309
1632892500000|2021-09-29 05:15:00|380.68|376.58|379.6|375.5|380.79|376.69|379.6|375.5|233
1632892800000|2021-09-29 05:20:00|379.63|375.53|380.2|376.1|380.35|376.25|379.6|375.5|294
1632893100000|2021-09-29 05:25:00|380.16|376.06|379.88|375.78|380.2|376.1|379.61|375.51|143
1632893400000|2021-09-29 05:30:00|379.89|375.79|379.26|375.16|380.37|376.27|379.12|375.02|256
1632893700000|2021-09-29 05:35:00|379.25|375.15|379.8|375.7|379.87|375.77|379.25|375.15|200
1632894000000|2021-09-29 05:40:00|379.81|375.71|381.01|376.91|381.51|377.41|379.8|375.7|288
1632894300000|2021-09-29 05:45:00|381.02|376.92|381.15|377.05|381.41|377.31|380.9|376.8|290
1632894600000|2021-09-29 05:50:00|381.16|377.06|381.41|377.31|381.55|377.45|380.98|376.88|269
1632894900000|2021-09-29 05:55:00|381.42|377.32|381.96|377.86|381.96|377.86|380.9|376.8|289
1632895200000|2021-09-29 06:00:00|381.97|377.87|383.16|379.06|383.16|379.06|381.97|377.87|325
1632895500000|2021-09-29 06:05:00|383.17|379.07|381.8|377.7|383.17|379.07|381.8|377.7|250
1632895800000|2021-09-29 06:10:00|381.84|377.74|381.92|377.82|382.1|378|381.7|377.6|190
1632896100000|2021-09-29 06:15:00|381.95|377.85|381.81|377.71|383.02|378.92|381.63|377.53|336
1632896400000|2021-09-29 06:20:00|381.8|377.7|382.39|378.29|382.55|378.45|381.65|377.55|258
1632896700000|2021-09-29 06:25:00|382.41|378.31|382.43|378.33|382.81|378.71|382.05|377.95|298
1632897000000|2021-09-29 06:30:00|382.46|378.36|382.55|378.45|382.69|378.59|382.34|378.24|178
1632897300000|2021-09-29 06:35:00|382.58|378.48|382.58|378.48|382.58|378.48|382.25|378.15|219
1632897600000|2021-09-29 06:40:00|382.55|378.45|382.73|378.63|383.19|379.09|382.43|378.33|236
1632897900000|2021-09-29 06:45:00|382.71|378.61|384.14|380.04|384.48|380.38|382.71|378.61|346
1632898200000|2021-09-29 06:50:00|384.1|380|384.4|380.3|384.7|380.6|384.09|379.99|345
1632898500000|2021-09-29 06:55:00|384.41|380.31|384.87|380.77|384.9|380.8|384.13|380.03|297
1632898800000|2021-09-29 07:00:00|384.88|380.78|384.64|380.54|384.96|380.86|384.5|380.4|178
1632899100000|2021-09-29 07:05:00|384.65|380.55|384.4|380.3|384.7|380.6|384.4|380.3|77
1632899400000|2021-09-29 07:10:00|384.35|380.25|384.29|380.19|384.47|380.37|384.25|380.15|68
1632899700000|2021-09-29 07:15:00|384.4|380.3|384.51|380.41|384.58|380.48|384.22|380.12|82
1632900000000|2021-09-29 07:20:00|384.5|380.4|384.7|380.6|385.06|380.96|384.49|380.39|117
1632900300000|2021-09-29 07:25:00|384.65|380.55|385.06|380.96|385.08|380.98|384.59|380.49|87
1632900600000|2021-09-29 07:30:00|385.07|380.97|384.6|380.5|385.09|380.99|384.6|380.5|88
1632900900000|2021-09-29 07:35:00|384.59|380.49|384.3|380.2|384.6|380.5|384.2|380.1|65
1632901200000|2021-09-29 07:40:00|384.25|380.15|384.25|380.15|384.33|380.23|383.98|379.88|63
1632901500000|2021-09-29 07:45:00|384.27|380.17|384.31|380.21|384.81|380.71|384.19|380.09|124
1632901800000|2021-09-29 07:50:00|384.2|380.1|384.79|380.69|384.8|380.7|384.2|380.1|106
1632902100000|2021-09-29 07:55:00|384.8|380.7|385|380.9|385.09|380.99|384.77|380.67|81
1632902400000|2021-09-29 08:00:00|385.01|380.91|384.48|380.38|385.32|381.22|384.38|380.28|167
1632902700000|2021-09-29 08:05:00|384.41|380.31|384.1|380|384.49|380.39|384.1|380|121
1632903000000|2021-09-29 08:10:00|384.2|380.1|384.6|380.5|384.6|380.5|384.19|380.09|79
1632903300000|2021-09-29 08:15:00|384.55|380.45|383.16|379.06|384.6|380.5|383.13|379.03|124
1632903600000|2021-09-29 08:20:00|383.18|379.08|382.99|378.89|383.42|379.32|382.8|378.7|150
1632903900000|2021-09-29 08:25:00|382.98|378.88|384.06|379.96|384.11|380.01|382.75|378.65|171
1632904200000|2021-09-29 08:30:00|384.1|380|383.88|379.78|384.8|380.7|383.88|379.78|162
1632904500000|2021-09-29 08:35:00|383.8|379.7|382.65|378.55|383.95|379.85|382.3|378.2|204
1632904800000|2021-09-29 08:40:00|382.6|378.5|382.8|378.7|383.2|379.1|382.5|378.4|153
1632905100000|2021-09-29 08:45:00|382.78|378.68|383.22|379.12|383.42|379.32|382.78|378.68|113
1632905400000|2021-09-29 08:50:00|383.27|379.17|383.66|379.56|383.7|379.6|383.27|379.17|98
1632905700000|2021-09-29 08:55:00|383.61|379.51|383.7|379.6|383.9|379.8|383.48|379.38|132
1632906000000|2021-09-29 09:00:00|383.75|379.65|382.02|377.92|383.75|379.65|381.4|377.3|484
1632906300000|2021-09-29 09:05:00|382.09|377.99|381.59|377.49|382.99|378.89|381.53|377.43|415
1632906600000|2021-09-29 09:10:00|381.6|377.5|381.39|377.29|382.21|378.11|381.3|377.2|308
1632906900000|2021-09-29 09:15:00|381.36|377.26|381.65|377.55|382.6|378.5|381.1|377|276
1632907200000|2021-09-29 09:20:00|381.66|377.56|382.02|377.92|382.42|378.32|381.37|377.27|159
1632907500000|2021-09-29 09:25:00|382.03|377.93|382.69|378.59|382.7|378.6|381.8|377.7|155
1632907800000|2021-09-29 09:30:00|382.6|378.5|381.87|377.77|382.82|378.72|381.58|377.48|134
1632908100000|2021-09-29 09:35:00|381.96|377.86|380.55|376.45|382.2|378.1|380.5|376.4|280
1632908400000|2021-09-29 09:40:00|380.61|376.51|380.98|376.88|381.3|377.2|380.6|376.5|178
1632908700000|2021-09-29 09:45:00|380.99|376.89|381.41|377.31|381.62|377.52|380.99|376.89|195
1632909000000|2021-09-29 09:50:00|381.43|377.33|381.1|377|381.88|377.78|381.1|377|101
1632909300000|2021-09-29 09:55:00|381.06|376.96|381.85|377.75|382.11|378.01|381.06|376.96|153
1632909600000|2021-09-29 10:00:00|381.87|377.77|386.27|382.17|387.5|383.4|381.7|377.6|684
1632909900000|2021-09-29 10:05:00|386.28|382.18|383.41|379.31|386.44|382.34|383.4|379.3|514
1632910200000|2021-09-29 10:10:00|383.48|379.38|384.6|380.5|384.85|380.75|382.41|378.31|495
1632910500000|2021-09-29 10:15:00|384.62|380.52|383.16|379.06|385.46|381.36|383.14|379.04|380
1632910800000|2021-09-29 10:20:00|383.15|379.05|383.92|379.82|384.2|380.1|383.04|378.94|366
1632911100000|2021-09-29 10:25:00|383.9|379.8|385.01|380.91|385.05|380.95|383.89|379.79|259
1632911400000|2021-09-29 10:30:00|385|380.9|386.46|382.36|386.7|382.6|384.68|380.58|291
1632911700000|2021-09-29 10:35:00|386.43|382.33|386.65|382.55|386.96|382.86|386.16|382.06|250
1632912000000|2021-09-29 10:40:00|386.56|382.46|385.99|381.89|386.7|382.6|385.55|381.45|275
1632912300000|2021-09-29 10:45:00|386.01|381.91|386.77|382.67|387.13|383.03|385.75|381.65|291
1632912600000|2021-09-29 10:50:00|386.67|382.57|386.7|382.6|387.1|383|386.41|382.31|302
1632912900000|2021-09-29 10:55:00|386.65|382.55|387.08|382.98|387.35|383.25|386.62|382.52|183
1632913200000|2021-09-29 11:00:00|387.05|382.95|386.2|382.1|387.33|383.23|386.12|382.02|264
1632913500000|2021-09-29 11:05:00|386.16|382.06|385.43|381.33|386.28|382.18|385.14|381.04|230
1632913800000|2021-09-29 11:10:00|385.4|381.3|385.6|381.5|386.04|381.94|385.31|381.21|286
1632914100000|2021-09-29 11:15:00|385.59|381.49|384.39|380.29|385.64|381.54|384.32|380.22|232
1632914400000|2021-09-29 11:20:00|384.4|380.3|385.47|381.37|385.74|381.64|384.4|380.3|260
1632914700000|2021-09-29 11:25:00|385.42|381.32|385.33|381.23|385.5|381.4|384.6|380.5|285
1632915000000|2021-09-29 11:30:00|385.31|381.21|385.02|380.92|385.8|381.7|384.29|380.19|260
1632915300000|2021-09-29 11:35:00|385.05|380.95|384.49|380.39|385.35|381.25|384.37|380.27|236
1632915600000|2021-09-29 11:40:00|384.51|380.41|384.65|380.55|384.84|380.74|383.9|379.8|285
1632915900000|2021-09-29 11:45:00|384.75|380.65|384.8|380.7|385|380.9|384.39|380.29|184
1632916200000|2021-09-29 11:50:00|384.78|380.68|386.75|382.65|387.02|382.92|384.7|380.6|224
1632916500000|2021-09-29 11:55:00|386.77|382.67|386.1|382|386.81|382.71|386.07|381.97|315
1632916800000|2021-09-29 12:00:00|386.05|381.95|387.01|382.91|387.1|383|386|381.9|284
1632917100000|2021-09-29 12:05:00|387.02|382.92|386.95|382.85|387.05|382.95|385.7|381.6|226
1632917400000|2021-09-29 12:10:00|386.93|382.83|386.79|382.69|387.06|382.96|386.57|382.47|286
1632917700000|2021-09-29 12:15:00|386.8|382.7|388.25|384.15|388.93|384.83|386.4|382.3|439
1632918000000|2021-09-29 12:20:00|388.3|384.2|386.43|382.33|388.8|384.7|386.02|381.92|458
1632918300000|2021-09-29 12:25:00|386.49|382.39|384.53|380.43|386.5|382.4|384|379.9|552
1632918600000|2021-09-29 12:30:00|384.55|380.45|385.63|381.53|386.05|381.95|384.48|380.38|267
1632918900000|2021-09-29 12:35:00|385.67|381.57|382.08|377.98|385.8|381.7|381.3|377.2|502
1632919200000|2021-09-29 12:40:00|382.09|377.99|382.95|378.85|382.95|378.85|381.15|377.05|458
1632919500000|2021-09-29 12:45:00|382.9|378.8|383.53|379.43|383.56|379.46|381.96|377.86|433
1632919800000|2021-09-29 12:50:00|383.52|379.42|384.06|379.96|384.21|380.11|382.97|378.87|318
1632920100000|2021-09-29 12:55:00|384.05|379.95|383.5|379.4|384.25|380.15|382.95|378.85|274
1632920400000|2021-09-29 13:00:00|383.49|379.39|386.77|382.67|386.85|382.75|382.8|378.7|858
1632920700000|2021-09-29 13:05:00|386.7|382.6|387.94|383.84|388.71|384.61|386.23|382.13|684
1632921000000|2021-09-29 13:10:00|388|383.9|386.3|382.2|388.47|384.37|385.74|381.64|404
1632921300000|2021-09-29 13:15:00|386.29|382.19|384.99|380.89|387.25|383.15|384.99|380.89|476
1632921600000|2021-09-29 13:20:00|384.93|380.83|385.41|381.31|386.25|382.15|384.3|380.2|472
1632921900000|2021-09-29 13:25:00|385.4|381.3|385.52|381.42|385.75|381.65|384.5|380.4|390
1632922200000|2021-09-29 13:30:00|385.51|381.41|385.38|381.28|386.41|382.31|385.17|381.07|451
1632922500000|2021-09-29 13:35:00|385.36|381.26|383.53|379.43|385.36|381.26|383.35|379.25|557
1632922800000|2021-09-29 13:40:00|383.43|379.33|383.34|379.24|383.95|379.85|383.19|379.09|384
1632923100000|2021-09-29 13:45:00|383.31|379.21|384.45|380.35|384.55|380.45|383|378.9|367
1632923400000|2021-09-29 13:50:00|384.46|380.36|385.4|381.3|386.22|382.12|384.4|380.3|428
1632923700000|2021-09-29 13:55:00|385.45|381.35|385.9|381.8|386.2|382.1|385.17|381.07|346
1632924000000|2021-09-29 14:00:00|386|381.9|386.84|382.74|387|382.9|385.78|381.68|362
1632924300000|2021-09-29 14:05:00|386.9|382.8|386.55|382.45|387.22|383.12|386.18|382.08|292
1632924600000|2021-09-29 14:10:00|386.57|382.47|386.3|382.2|386.8|382.7|385.5|381.4|294
1632924900000|2021-09-29 14:15:00|386.28|382.18|386.2|382.1|386.67|382.57|385.9|381.8|263
1632925200000|2021-09-29 14:20:00|386.27|382.17|387.6|383.5|388|383.9|386.27|382.17|322
1632925500000|2021-09-29 14:25:00|387.56|383.46|387.27|383.17|388.21|384.11|387.27|383.17|283
1632925800000|2021-09-29 14:30:00|387.31|383.21|386.03|381.93|387.5|383.4|385.7|381.6|375
1632926100000|2021-09-29 14:35:00|386.05|381.95|385.79|381.69|386.11|382.01|385.5|381.4|198
1632926400000|2021-09-29 14:40:00|385.8|381.7|385.95|381.85|386.05|381.95|385.6|381.5|238
1632926700000|2021-09-29 14:45:00|385.99|381.89|386.31|382.21|386.45|382.35|384.94|380.84|301
1632927000000|2021-09-29 14:50:00|386.28|382.18|386.83|382.73|387.22|383.12|386.15|382.05|287
1632927300000|2021-09-29 14:55:00|386.9|382.8|386.19|382.09|386.9|382.8|386|381.9|274
1632927600000|2021-09-29 15:00:00|386.2|382.1|386.5|382.4|386.88|382.78|385.7|381.6|374
1632927900000|2021-09-29 15:05:00|386.54|382.44|386.8|382.7|387|382.9|386.07|381.97|285
1632928200000|2021-09-29 15:10:00|386.72|382.62|386.75|382.65|387.05|382.95|386.38|382.28|203
1632928500000|2021-09-29 15:15:00|386.73|382.63|385.8|381.7|386.85|382.75|385.64|381.54|270
1632928800000|2021-09-29 15:20:00|385.79|381.69|385.36|381.26|386.11|382.01|384.65|380.55|254
1632929100000|2021-09-29 15:25:00|385.35|381.25|384.82|380.72|385.35|381.25|384.6|380.5|281
1632929400000|2021-09-29 15:30:00|384.83|380.73|382.9|378.8|385.09|380.99|382.84|378.74|409
1632929700000|2021-09-29 15:35:00|382.87|378.77|380.78|376.68|383.25|379.15|380.78|376.68|493
1632930000000|2021-09-29 15:40:00|380.77|376.67|380.48|376.38|380.94|376.84|378.55|374.45|624
1632930300000|2021-09-29 15:45:00|380.49|376.39|379.8|375.7|380.52|376.42|379.05|374.95|363
1632930600000|2021-09-29 15:50:00|379.82|375.72|380.16|376.06|380.65|376.55|379.58|375.48|364
1632930900000|2021-09-29 15:55:00|380.17|376.07|379.56|375.46|380.38|376.28|378.55|374.45|417
1632931200000|2021-09-29 16:00:00|379.7|375.6|380.45|376.35|380.49|376.39|379.6|375.5|409
1632931500000|2021-09-29 16:05:00|380.41|376.31|379.3|375.2|381|376.9|379.12|375.02|320
1632931800000|2021-09-29 16:10:00|379.36|375.26|379.35|375.25|380.1|376|378.68|374.58|396
1632932100000|2021-09-29 16:15:00|379.3|375.2|379.33|375.23|379.9|375.8|379|374.9|305
1632932400000|2021-09-29 16:20:00|379.3|375.2|377.4|373.3|379.4|375.3|376.7|372.6|567
1632932700000|2021-09-29 16:25:00|377.35|373.25|378.8|374.7|378.88|374.78|377.3|373.2|370
1632933000000|2021-09-29 16:30:00|378.95|374.85|378.58|374.48|379.65|375.55|378.25|374.15|298
1632933300000|2021-09-29 16:35:00|378.56|374.46|378.05|373.95|379.1|375|377.7|373.6|265
1632933600000|2021-09-29 16:40:00|378.1|374|378.37|374.27|378.97|374.87|377.8|373.7|266
1632933900000|2021-09-29 16:45:00|378.4|374.3|378.69|374.59|379.1|375|377.79|373.69|248
1632934200000|2021-09-29 16:50:00|378.68|374.58|379.17|375.07|380.1|376|378.68|374.58|263
1632934500000|2021-09-29 16:55:00|379.18|375.08|378.75|374.65|379.6|375.5|378.65|374.55|228
1632934800000|2021-09-29 17:00:00|378.8|374.7|378.1|374|379.5|375.4|378.09|373.99|292
1632935100000|2021-09-29 17:05:00|378.05|373.95|379.2|375.1|379.4|375.3|377.7|373.6|235
1632935400000|2021-09-29 17:10:00|379.18|375.08|378.3|374.2|379.37|375.27|378.12|374.02|250
1632935700000|2021-09-29 17:15:00|378.31|374.21|378.9|374.8|379.12|375.02|377.59|373.49|409
1632936000000|2021-09-29 17:20:00|378.88|374.78|379.41|375.31|379.6|375.5|378.69|374.59|250
1632936300000|2021-09-29 17:25:00|379.42|375.32|379.49|375.39|379.87|375.77|379.41|375.31|253
1632936600000|2021-09-29 17:30:00|379.5|375.4|379.14|375.04|379.5|375.4|378.18|374.08|265
1632936900000|2021-09-29 17:35:00|379.23|375.13|378.19|374.09|379.23|375.13|378.19|374.09|296
1632937200000|2021-09-29 17:40:00|378.15|374.05|377.3|373.2|378.21|374.11|376.81|372.71|360
1632937500000|2021-09-29 17:45:00|377.28|373.18|375.75|371.65|377.32|373.22|374.86|370.76|559
1632937800000|2021-09-29 17:50:00|375.77|371.67|375.1|371|376|371.9|374.83|370.73|413
1632938100000|2021-09-29 17:55:00|375.13|371.03|374.1|370|375.18|371.08|373.82|369.72|372
1632938400000|2021-09-29 18:00:00|374.09|369.99|374.35|370.25|375.17|371.07|373.35|369.25|518
1632938700000|2021-09-29 18:05:00|374.31|370.21|375.15|371.05|375.15|371.05|373.17|369.07|276
1632939000000|2021-09-29 18:10:00|375.2|371.1|375.41|371.31|376|371.9|374.75|370.65|375
1632939300000|2021-09-29 18:15:00|375.45|371.35|375.1|371|376.22|372.12|375.1|371|241
1632939600000|2021-09-29 18:20:00|374.98|370.88|375.45|371.35|375.6|371.5|374.52|370.42|238
1632939900000|2021-09-29 18:25:00|375.4|371.3|374.5|370.4|375.4|371.3|374.44|370.34|297
1632940200000|2021-09-29 18:30:00|374.48|370.38|374|369.9|374.55|370.45|373.64|369.54|289
1632940500000|2021-09-29 18:35:00|373.97|369.87|374.2|370.1|374.93|370.83|373.6|369.5|257
1632940800000|2021-09-29 18:40:00|374.21|370.11|374.04|369.94|374.57|370.47|373.68|369.58|240
1632941100000|2021-09-29 18:45:00|374.02|369.92|373.13|369.03|374.1|370|372.5|368.4|350
1632941400000|2021-09-29 18:50:00|373.1|369|374.1|370|374.1|370|372.6|368.5|295
1632941700000|2021-09-29 18:55:00|374.09|369.99|373.88|369.78|374.1|370|372.99|368.89|298
1632942000000|2021-09-29 19:00:00|373.9|369.8|372.5|368.4|374.1|370|372.4|368.3|357
1632942300000|2021-09-29 19:05:00|372.45|368.35|374.46|370.36|374.77|370.67|372.22|368.12|310
1632942600000|2021-09-29 19:10:00|374.48|370.38|373.81|369.71|374.52|370.42|373.33|369.23|270
1632942900000|2021-09-29 19:15:00|373.8|369.7|374.9|370.8|375.65|371.55|373.68|369.58|271
1632943200000|2021-09-29 19:20:00|374.85|370.75|373.2|369.1|374.9|370.8|372.9|368.8|158
1632943500000|2021-09-29 19:25:00|373.27|369.17|374.03|369.93|374.2|370.1|373.18|369.08|347
1632943800000|2021-09-29 19:30:00|374.02|369.92|373.73|369.63|374.02|369.92|373.23|369.13|171
1632944100000|2021-09-29 19:35:00|373.63|369.53|372.69|368.59|373.97|369.87|372.6|368.5|215
1632944400000|2021-09-29 19:40:00|372.72|368.62|373.07|368.97|373.29|369.19|372.47|368.37|323
1632944700000|2021-09-29 19:45:00|373.1|369|373.53|369.43|373.8|369.7|372.6|368.5|243
1632945000000|2021-09-29 19:50:00|373.5|369.4|372.38|368.28|373.51|369.41|372.21|368.11|299
1632945300000|2021-09-29 19:55:00|372.41|368.31|372.53|368.43|372.53|368.43|371.7|367.6|176
1632945600000|2021-09-29 20:00:00|372.38|368.28|372.31|368.21|372.88|368.78|371.36|367.26|353
1632945900000|2021-09-29 20:05:00|372.32|368.22|371.32|367.22|372.57|368.47|370.59|366.49|424
1632946200000|2021-09-29 20:10:00|371.31|367.21|369.54|365.44|371.81|367.71|369.54|365.44|434
1632946500000|2021-09-29 20:15:00|369.58|365.48|369.3|365.2|369.6|365.5|368.31|364.21|590
1632946800000|2021-09-29 20:20:00|369.25|365.15|370.88|366.78|371.17|367.07|369.1|365|462
1632947100000|2021-09-29 20:25:00|370.87|366.77|369.2|365.1|370.88|366.78|368.8|364.7|387
1632947400000|2021-09-29 20:30:00|369.1|365|370.16|366.06|370.68|366.58|368.58|364.48|430
1632947700000|2021-09-29 20:35:00|370.17|366.07|370.08|365.98|370.94|366.84|369.78|365.68|270
1632948000000|2021-09-29 20:40:00|370.05|365.95|370.05|365.95|370.75|366.65|369.49|365.39|292
1632948300000|2021-09-29 20:45:00|370.04|365.94|370.06|365.96|370.48|366.38|369.38|365.28|251
1632948600000|2021-09-29 20:50:00|370.1|366|370.4|366.3|370.42|366.32|369.3|365.2|204
1632948900000|2021-09-29 20:55:00|370.35|366.25|371.88|367.78|372.05|367.95|370.25|366.15|417
1632949200000|2021-09-29 21:00:00|371.87|367.77|372.5|368.4|372.56|368.46|371.21|367.11|346
1632949500000|2021-09-29 21:05:00|372.48|368.38|372.27|368.17|372.7|368.6|371.21|367.11|393
1632949800000|2021-09-29 21:10:00|372.28|368.18|370.65|366.55|372.3|368.2|370.64|366.54|210
1632950100000|2021-09-29 21:15:00|370.67|366.57|371.25|367.15|371.25|367.15|370.37|366.27|264
1632950400000|2021-09-29 21:20:00|371.3|367.2|371.58|367.48|371.96|367.86|371.28|367.18|189
1632950700000|2021-09-29 21:25:00|371.56|367.46|371.8|367.7|372|367.9|371.5|367.4|207
1632951000000|2021-09-29 21:30:00|371.75|367.65|372.28|368.18|372.3|368.2|371.73|367.63|94
1632951300000|2021-09-29 21:35:00|372.29|368.19|372|367.9|372.32|368.22|371.99|367.89|82
1632951600000|2021-09-29 21:40:00|371.97|367.87|372.3|368.2|372.32|368.22|371.5|367.4|160
1632951900000|2021-09-29 21:45:00|372.32|368.22|372.1|368|372.81|368.71|372.1|368|150
1632952200000|2021-09-29 21:50:00|372.19|368.09|371.47|367.37|372.19|368.09|371.4|367.3|218
1632952500000|2021-09-29 21:55:00|371.49|367.39|371.8|367.7|371.92|367.82|371.39|367.29|163
1632952800000|2021-09-29 22:00:00|371.81|367.71|371.5|367.4|372.5|368.4|371.5|367.4|163
1632953100000|2021-09-29 22:05:00|371.53|367.43|370.81|366.71|371.54|367.44|370.8|366.7|140
1632953400000|2021-09-29 22:10:00|370.8|366.7|371.35|367.25|371.96|367.86|370.63|366.53|250
1632953700000|2021-09-29 22:15:00|371.33|367.23|371.9|367.8|372.2|368.1|371.3|367.2|163
1632954000000|2021-09-29 22:20:00|371.87|367.77|371.45|367.35|372.21|368.11|370.7|366.6|202
1632954300000|2021-09-29 22:25:00|371.44|367.34|371.88|367.78|372.01|367.91|370.7|366.6|181
1632954600000|2021-09-29 22:30:00|371.85|367.75|372.86|368.76|372.86|368.76|371.6|367.5|225
1632954900000|2021-09-29 22:35:00|372.85|368.75|372.43|368.33|372.93|368.83|372.13|368.03|204
1632955200000|2021-09-29 22:40:00|372.46|368.36|373.6|369.5|373.97|369.87|372.39|368.29|342
1632955500000|2021-09-29 22:45:00|373.58|369.48|373.45|369.35|373.6|369.5|372.6|368.5|277
1632955800000|2021-09-29 22:50:00|373.5|369.4|374.23|370.13|374.43|370.33|373.3|369.2|236
1632956100000|2021-09-29 22:55:00|374.2|370.1|374.36|370.26|375.43|371.33|374.08|369.98|271
1632956400000|2021-09-29 23:00:00|374.35|370.25|373.36|369.26|374.35|370.25|373.36|369.26|237
1632956700000|2021-09-29 23:05:00|373.3|369.2|374.58|370.48|374.6|370.5|373.27|369.17|224
1632957000000|2021-09-29 23:10:00|374.59|370.49|374.76|370.66|375.06|370.96|374.36|370.26|219
1632957300000|2021-09-29 23:15:00|374.75|370.65|374.17|370.07|374.76|370.66|373.93|369.83|180
1632957600000|2021-09-29 23:20:00|374.18|370.08|375.33|371.23|375.34|371.24|374|369.9|228
1632957900000|2021-09-29 23:25:00|375.38|371.28|375.31|371.21|375.5|371.4|374.84|370.74|217
1632958200000|2021-09-29 23:30:00|375.33|371.23|375.5|371.4|375.8|371.7|375.1|371|195
1632958500000|2021-09-29 23:35:00|375.43|371.33|375.71|371.61|376.62|372.52|375.17|371.07|317
1632958800000|2021-09-29 23:40:00|375.73|371.63|376.52|372.42|376.55|372.45|375.21|371.11|232
1632959100000|2021-09-29 23:45:00|376.55|372.45|376.32|372.22|376.61|372.51|375.93|371.83|276
1632959400000|2021-09-29 23:50:00|376.33|372.23|376.79|372.69|376.86|372.76|376.08|371.98|301
1632959700000|2021-09-29 23:55:00|376.77|372.67|376.57|372.47|376.95|372.85|376|371.9|253
1632960000000|2021-09-30 00:00:00|376.5|372.4|375.31|371.21|376.61|372.51|375.31|371.21|335
1632960300000|2021-09-30 00:05:00|375.3|371.2|375.5|371.4|375.62|371.52|374.23|370.13|322
1632960600000|2021-09-30 00:10:00|375.51|371.41|376.5|372.4|376.52|372.42|375.02|370.92|290
1632960900000|2021-09-30 00:15:00|376.43|372.33|378.42|374.32|378.92|374.82|376.43|372.33|496
1632961200000|2021-09-30 00:20:00|378.4|374.3|377.71|373.61|378.55|374.45|377.14|373.04|428
1632961500000|2021-09-30 00:25:00|377.8|373.7|377.7|373.6|377.84|373.74|377.17|373.07|273
1632961800000|2021-09-30 00:30:00|377.72|373.62|377.03|372.93|378.16|374.06|376.6|372.5|363
1632962100000|2021-09-30 00:35:00|377.02|372.92|377.9|373.8|378.11|374.01|376.88|372.78|289
1632962400000|2021-09-30 00:40:00|377.85|373.75|379.43|375.33|380.23|376.13|377.59|373.49|514
1632962700000|2021-09-30 00:45:00|379.4|375.3|380.65|376.55|381.35|377.25|379.31|375.21|697
1632963000000|2021-09-30 00:50:00|380.72|376.62|381.98|377.88|382.12|378.02|380.66|376.56|505
1632963300000|2021-09-30 00:55:00|382.05|377.95|382.66|378.56|383.01|378.91|381.75|377.65|483
1632963600000|2021-09-30 01:00:00|382.67|378.57|382.62|378.52|383.5|379.4|382.4|378.3|412
1632963900000|2021-09-30 01:05:00|382.63|378.53|383.77|379.67|383.89|379.79|382.1|378|355
1632964200000|2021-09-30 01:10:00|383.87|379.77|386.35|382.25|386.81|382.71|383.75|379.65|695
1632964500000|2021-09-30 01:15:00|386.3|382.2|387.15|383.05|388.22|384.12|386.3|382.2|684
1632964800000|2021-09-30 01:20:00|387.05|382.95|386.35|382.25|387.98|383.88|386.06|381.96|531
1632965100000|2021-09-30 01:25:00|386.39|382.29|387.85|383.75|388.19|384.09|385.97|381.87|500
1632965400000|2021-09-30 01:30:00|387.9|383.8|387.73|383.63|388.27|384.17|387.3|383.2|480
1632965700000|2021-09-30 01:35:00|387.72|383.62|387.48|383.38|388|383.9|387.1|383|343
1632966000000|2021-09-30 01:40:00|387.41|383.31|387.19|383.09|387.82|383.72|387.1|383|282
1632966300000|2021-09-30 01:45:00|387.2|383.1|387.6|383.5|387.8|383.7|387.2|383.1|257
1632966600000|2021-09-30 01:50:00|387.61|383.51|387.2|383.1|387.67|383.57|387.1|383|307
1632966900000|2021-09-30 01:55:00|387.11|383.01|388.1|384|388.33|384.23|387.11|383.01|321
1632967200000|2021-09-30 02:00:00|388.13|384.03|387.86|383.76|388.78|384.68|387.45|383.35|411
1632967500000|2021-09-30 02:05:00|387.84|383.74|387.41|383.31|387.94|383.84|387.26|383.16|323
1632967800000|2021-09-30 02:10:00|387.44|383.34|387.21|383.11|387.72|383.62|387.06|382.96|287
1632968100000|2021-09-30 02:15:00|387.2|383.1|387.91|383.81|387.99|383.89|387.1|383|299
1632968400000|2021-09-30 02:20:00|387.92|383.82|390.01|385.91|390.46|386.36|387.81|383.71|397
1632968700000|2021-09-30 02:25:00|390.02|385.92|389.63|385.53|390.06|385.96|389.47|385.37|367
1632969000000|2021-09-30 02:30:00|389.61|385.51|389.41|385.31|389.82|385.72|388.8|384.7|362
1632969300000|2021-09-30 02:35:00|389.39|385.29|389.06|384.96|389.6|385.5|389.05|384.95|264
1632969600000|2021-09-30 02:40:00|389.05|384.95|389.16|385.06|389.43|385.33|388.99|384.89|371
1632969900000|2021-09-30 02:45:00|389.11|385.01|388.6|384.5|389.51|385.41|388.6|384.5|269
1632970200000|2021-09-30 02:50:00|388.55|384.45|389.47|385.37|389.5|385.4|388.48|384.38|252
1632970500000|2021-09-30 02:55:00|389.48|385.38|391.1|387|391.55|387.45|389.47|385.37|418
1632970800000|2021-09-30 03:00:00|391.12|387.02|390.32|386.22|391.88|387.78|390.25|386.15|518
1632971100000|2021-09-30 03:05:00|390.38|386.28|390.3|386.2|390.68|386.58|390.2|386.1|241
1632971400000|2021-09-30 03:10:00|390.2|386.1|389.97|385.87|390.3|386.2|389.42|385.32|255
1632971700000|2021-09-30 03:15:00|390|385.9|389.48|385.38|390.24|386.14|389|384.9|339
1632972000000|2021-09-30 03:20:00|389.49|385.39|389|384.9|389.51|385.41|389|384.9|137
1632972300000|2021-09-30 03:25:00|389.07|384.97|389.11|385.01|389.32|385.22|388.8|384.7|209
1632972600000|2021-09-30 03:30:00|389.13|385.03|388.8|384.7|389.31|385.21|388.39|384.29|239
1632972900000|2021-09-30 03:35:00|388.62|384.52|389.4|385.3|390.08|385.98|388.6|384.5|288
1632973200000|2021-09-30 03:40:00|389.45|385.35|390.82|386.72|391.37|387.27|389.37|385.27|462
1632973500000|2021-09-30 03:45:00|390.83|386.73|390.3|386.2|390.9|386.8|389.68|385.58|315
1632973800000|2021-09-30 03:50:00|390.29|386.19|390.61|386.51|390.85|386.75|390.11|386.01|389
1632974100000|2021-09-30 03:55:00|390.62|386.52|391.84|387.74|392.23|388.13|390.62|386.52|488
1632974400000|2021-09-30 04:00:00|391.87|387.77|393.81|389.71|394.74|390.64|391.87|387.77|586
1632974700000|2021-09-30 04:05:00|393.8|389.7|394.34|390.24|394.9|390.8|393.1|389|484
1632975000000|2021-09-30 04:10:00|394.31|390.21|393.71|389.61|394.58|390.48|393.59|389.49|385
1632975300000|2021-09-30 04:15:00|393.73|389.63|392.71|388.61|394.15|390.05|392.7|388.6|312
1632975600000|2021-09-30 04:20:00|392.72|388.62|393.37|389.27|393.53|389.43|392.69|388.59|239
1632975900000|2021-09-30 04:25:00|393.39|389.29|393.19|389.09|393.65|389.55|393.13|389.03|286
1632976200000|2021-09-30 04:30:00|393.2|389.1|393.5|389.4|393.8|389.7|393.2|389.1|259
1632976500000|2021-09-30 04:35:00|393.48|389.38|394.3|390.2|394.69|390.59|393.44|389.34|213
1632976800000|2021-09-30 04:40:00|394.25|390.15|393.91|389.81|394.41|390.31|393.9|389.8|200
1632977100000|2021-09-30 04:45:00|393.9|389.8|392.75|388.65|394.11|390.01|392.7|388.6|213
1632977400000|2021-09-30 04:50:00|392.79|388.69|392.45|388.35|393.21|389.11|392.2|388.1|209
1632977700000|2021-09-30 04:55:00|392.4|388.3|392.31|388.21|392.82|388.72|392.19|388.09|178
1632978000000|2021-09-30 05:00:00|392.32|388.22|392.6|388.5|393.55|389.45|392.29|388.19|279
1632978300000|2021-09-30 05:05:00|392.59|388.49|393|388.9|393.44|389.34|392.59|388.49|217
1632978600000|2021-09-30 05:10:00|392.99|388.89|393.9|389.8|394.86|390.76|392.52|388.42|289
1632978900000|2021-09-30 05:15:00|393.89|389.79|393.65|389.55|394.22|390.12|393.5|389.4|194
1632979200000|2021-09-30 05:20:00|393.64|389.54|393.4|389.3|393.94|389.84|393.39|389.29|160
1632979500000|2021-09-30 05:25:00|393.39|389.29|392.45|388.35|393.5|389.4|392.45|388.35|149
1632979800000|2021-09-30 05:30:00|392.42|388.32|392.9|388.8|393.15|389.05|392.42|388.32|189
1632980100000|2021-09-30 05:35:00|392.87|388.77|393.1|389|393.64|389.54|392.8|388.7|212
1632980400000|2021-09-30 05:40:00|393.09|388.99|392.9|388.8|393.5|389.4|392.9|388.8|223
1632980700000|2021-09-30 05:45:00|392.92|388.82|393.3|389.2|393.67|389.57|392.9|388.8|147
1632981000000|2021-09-30 05:50:00|393.2|389.1|392.31|388.21|393.2|389.1|391.64|387.54|215
1632981300000|2021-09-30 05:55:00|392.3|388.2|392.5|388.4|392.82|388.72|392.19|388.09|168
1632981600000|2021-09-30 06:00:00|392.6|388.5|392.5|388.4|393|388.9|392.4|388.3|153
1632981900000|2021-09-30 06:05:00|392.52|388.42|393|388.9|393.14|389.04|392.52|388.42|130
1632982200000|2021-09-30 06:10:00|392.98|388.88|393|388.9|393.4|389.3|392.81|388.71|136
1632982500000|2021-09-30 06:15:00|393.02|388.92|393.6|389.5|394.11|390.01|393.01|388.91|180
1632982800000|2021-09-30 06:20:00|393.59|389.49|394.1|390|394.2|390.1|393.39|389.29|186
1632983100000|2021-09-30 06:25:00|394.07|389.97|394.21|390.11|394.45|390.35|393.91|389.81|177
1632983400000|2021-09-30 06:30:00|394.23|390.13|393.97|389.87|394.43|390.33|393.97|389.87|175
1632983700000|2021-09-30 06:35:00|394|389.9|393.58|389.48|394|389.9|393.33|389.23|148
1632984000000|2021-09-30 06:40:00|393.6|389.5|394.27|390.17|394.9|390.8|393.58|389.48|194
1632984300000|2021-09-30 06:45:00|394.3|390.2|393.45|389.35|394.58|390.48|393.45|389.35|182
1632984600000|2021-09-30 06:50:00|393.48|389.38|392.48|388.38|394|389.9|392.39|388.29|255
1632984900000|2021-09-30 06:55:00|392.43|388.33|390.8|386.7|392.43|388.33|390.58|386.48|346
1632985200000|2021-09-30 07:00:00|390.79|386.69|390.37|386.27|391.3|387.2|390.29|386.19|215
1632985500000|2021-09-30 07:05:00|390.38|386.28|390.35|386.25|390.64|386.54|389.9|385.8|267
1632985800000|2021-09-30 07:10:00|390.31|386.21|388.55|384.45|390.32|386.22|388.55|384.45|304
1632986100000|2021-09-30 07:15:00|388.59|384.49|389.58|385.48|390.05|385.95|388.59|384.49|228
1632986400000|2021-09-30 07:20:00|389.59|385.49|390.02|385.92|390.27|386.17|389.5|385.4|197
1632986700000|2021-09-30 07:25:00|390|385.9|389.4|385.3|390.02|385.92|389.4|385.3|162
1632987000000|2021-09-30 07:30:00|389.39|385.29|389.4|385.3|390.64|386.54|389.32|385.22|202
1632987300000|2021-09-30 07:35:00|389.35|385.25|389.81|385.71|390.5|386.4|389.35|385.25|139
1632987600000|2021-09-30 07:40:00|389.79|385.69|390.28|386.18|390.34|386.24|389.79|385.69|174
1632987900000|2021-09-30 07:45:00|390.25|386.15|390.4|386.3|390.63|386.53|390|385.9|86
1632988200000|2021-09-30 07:50:00|390.35|386.25|389.94|385.84|390.35|386.25|389.49|385.39|113
1632988500000|2021-09-30 07:55:00|389.93|385.83|389.6|385.5|390|385.9|389.56|385.46|131
1632988800000|2021-09-30 08:00:00|389.65|385.55|390.55|386.45|391.23|387.13|389.6|385.5|173
1632989100000|2021-09-30 08:05:00|390.45|386.35|389.44|385.34|390.85|386.75|389.2|385.1|275
1632989400000|2021-09-30 08:10:00|389.5|385.4|389.2|385.1|389.87|385.77|388.85|384.75|153
1632989700000|2021-09-30 08:15:00|389.18|385.08|387.8|383.7|389.21|385.11|387.55|383.45|310
1632990000000|2021-09-30 08:20:00|387.85|383.75|387.72|383.62|388.3|384.2|387.59|383.49|221
1632990300000|2021-09-30 08:25:00|387.7|383.6|387.7|383.6|388.26|384.16|387.45|383.35|203
1632990600000|2021-09-30 08:30:00|387.72|383.62|387.15|383.05|388.25|384.15|387.1|383|276
1632990900000|2021-09-30 08:35:00|387.17|383.07|386.2|382.1|387.2|383.1|385.72|381.62|320
1632991200000|2021-09-30 08:40:00|386.22|382.12|386.55|382.45|387.1|383|386.2|382.1|104
1632991500000|2021-09-30 08:45:00|386.6|382.5|386.25|382.15|387.1|383|386.25|382.15|193
1632991800000|2021-09-30 08:50:00|386.2|382.1|386.72|382.62|386.94|382.84|386.1|382|135
1632992100000|2021-09-30 08:55:00|386.71|382.61|387.83|383.73|388.3|384.2|386.65|382.55|221
1632992400000|2021-09-30 09:00:00|387.82|383.72|388.35|384.25|388.7|384.6|387.63|383.53|175
1632992700000|2021-09-30 09:05:00|388.36|384.26|388.04|383.94|388.5|384.4|387.98|383.88|160
1632993000000|2021-09-30 09:10:00|388.01|383.91|388.9|384.8|389|384.9|387.94|383.84|156
1632993300000|2021-09-30 09:15:00|388.91|384.81|388.92|384.82|389.26|385.16|388.34|384.24|149
1632993600000|2021-09-30 09:20:00|388.93|384.83|388.21|384.11|389|384.9|388.08|383.98|120
1632993900000|2021-09-30 09:25:00|388.25|384.15|388.25|384.15|388.25|384.15|387.7|383.6|104
1632994200000|2021-09-30 09:30:00|388.26|384.16|387.4|383.3|388.38|384.28|387.4|383.3|96
1632994500000|2021-09-30 09:35:00|387.34|383.24|386.65|382.55|387.35|383.25|386.51|382.41|168
1632994800000|2021-09-30 09:40:00|386.68|382.58|387.31|383.21|387.31|383.21|386.57|382.47|131
1632995100000|2021-09-30 09:45:00|387.3|383.2|387.2|383.1|387.3|383.2|386.24|382.14|193
1632995400000|2021-09-30 09:50:00|387.25|383.15|387.2|383.1|387.8|383.7|386.94|382.84|158
1632995700000|2021-09-30 09:55:00|387.25|383.15|387.93|383.83|388.6|384.5|387.25|383.15|162
1632996000000|2021-09-30 10:00:00|387.95|383.85|388.25|384.15|388.5|384.4|387.41|383.31|143
1632996300000|2021-09-30 10:05:00|388.31|384.21|388.4|384.3|389.01|384.91|388.23|384.13|158
1632996600000|2021-09-30 10:10:00|388.5|384.4|389.4|385.3|389.41|385.31|388.1|384|177
1632996900000|2021-09-30 10:15:00|389.45|385.35|389.08|384.98|389.9|385.8|388.9|384.8|214
1632997200000|2021-09-30 10:20:00|389.05|384.95|388.56|384.46|389.18|385.08|388.4|384.3|199
1632997500000|2021-09-30 10:25:00|388.51|384.41|387.7|383.6|388.59|384.49|387.2|383.1|231
1632997800000|2021-09-30 10:30:00|387.71|383.61|387.06|382.96|387.74|383.64|386.6|382.5|266
1632998100000|2021-09-30 10:35:00|387.07|382.97|386.63|382.53|387.22|383.12|386.34|382.24|236
1632998400000|2021-09-30 10:40:00|386.62|382.52|385.9|381.8|386.83|382.73|385.86|381.76|239
1632998700000|2021-09-30 10:45:00|385.95|381.85|386.25|382.15|386.61|382.51|385.68|381.58|261
1632999000000|2021-09-30 10:50:00|386.26|382.16|385.58|381.48|386.53|382.43|384.78|380.68|388
1632999300000|2021-09-30 10:55:00|385.59|381.49|384.75|380.65|386.04|381.94|383.75|379.65|396
1632999600000|2021-09-30 11:00:00|384.76|380.66|386.23|382.13|386.59|382.49|384.3|380.2|451
1632999900000|2021-09-30 11:05:00|386.19|382.09|385.32|381.22|386.55|382.45|384.85|380.75|385
1633000200000|2021-09-30 11:10:00|385.3|381.2|387.03|382.93|387.15|383.05|385|380.9|345
1633000500000|2021-09-30 11:15:00|387.04|382.94|386.27|382.17|387.17|383.07|385.66|381.56|296
1633000800000|2021-09-30 11:20:00|386.3|382.2|386.6|382.5|386.85|382.75|386.13|382.03|250
1633001100000|2021-09-30 11:25:00|386.61|382.51|386.35|382.25|386.61|382.51|385.8|381.7|214
1633001400000|2021-09-30 11:30:00|386.33|382.23|386.62|382.52|386.75|382.65|386.32|382.22|176
1633001700000|2021-09-30 11:35:00|386.6|382.5|385.62|381.52|386.6|382.5|385.18|381.08|229
1633002000000|2021-09-30 11:40:00|385.63|381.53|385.31|381.21|385.63|381.53|384.75|380.65|276
1633002300000|2021-09-30 11:45:00|385.32|381.22|386.5|382.4|386.5|382.4|385.11|381.01|247
1633002600000|2021-09-30 11:50:00|386.42|382.32|386.51|382.41|386.59|382.49|386.05|381.95|278
1633002900000|2021-09-30 11:55:00|386.52|382.42|386.8|382.7|386.8|382.7|386.26|382.16|204
1633003200000|2021-09-30 12:00:00|386.79|382.69|387.37|383.27|387.8|383.7|386.79|382.69|273
1633003500000|2021-09-30 12:05:00|387.36|383.26|389.07|384.97|389.21|385.11|387.36|383.26|366
1633003800000|2021-09-30 12:10:00|389.08|384.98|389.24|385.14|389.71|385.61|388.99|384.89|277
1633004100000|2021-09-30 12:15:00|389.23|385.13|389.8|385.7|390.1|386|389.23|385.13|215
1633004400000|2021-09-30 12:20:00|389.84|385.74|389.41|385.31|390.21|386.11|389.41|385.31|180
1633004700000|2021-09-30 12:25:00|389.35|385.25|389.63|385.53|390.1|386|389.35|385.25|204
1633005000000|2021-09-30 12:30:00|389.64|385.54|390.63|386.53|391.08|386.98|389.5|385.4|249
1633005300000|2021-09-30 12:35:00|390.65|386.55|391.15|387.05|391.15|387.05|390.18|386.08|287
1633005600000|2021-09-30 12:40:00|391.14|387.04|393.05|388.95|393.3|389.2|390.72|386.62|417
1633005900000|2021-09-30 12:45:00|393.04|388.94|392.02|387.92|393.9|389.8|390.85|386.75|567
1633006200000|2021-09-30 12:50:00|392.01|387.91|392.05|387.95|392.54|388.44|391.49|387.39|357
1633006500000|2021-09-30 12:55:00|392.03|387.93|390.94|386.84|392.03|387.93|390.45|386.35|247
1633006800000|2021-09-30 13:00:00|390.95|386.85|389.65|385.55|391.2|387.1|389.49|385.39|284
1633007100000|2021-09-30 13:05:00|389.57|385.47|389.8|385.7|389.8|385.7|388.45|384.35|308
1633007400000|2021-09-30 13:10:00|389.79|385.69|390.7|386.6|390.74|386.64|389.79|385.69|278
1633007700000|2021-09-30 13:15:00|390.71|386.61|390.75|386.65|391.35|387.25|390.42|386.32|269
1633008000000|2021-09-30 13:20:00|390.77|386.67|395.14|391.04|396.77|392.67|390.6|386.5|504
1633008300000|2021-09-30 13:25:00|395.13|391.03|392.85|388.75|395.15|391.05|392.85|388.75|267
1633008600000|2021-09-30 13:30:00|392.86|388.76|393.04|388.94|393.71|389.61|392.61|388.51|333
1633008900000|2021-09-30 13:35:00|393.05|388.95|390.9|386.8|393.27|389.17|390.45|386.35|340
1633009200000|2021-09-30 13:40:00|390.83|386.73|389.04|384.94|390.86|386.76|388.59|384.49|596
1633009500000|2021-09-30 13:45:00|389.03|384.93|389.26|385.16|389.67|385.57|388.75|384.65|348
1633009800000|2021-09-30 13:50:00|389.3|385.2|389.6|385.5|390.53|386.43|389.3|385.2|309
1633010100000|2021-09-30 13:55:00|389.59|385.49|388.1|384|389.62|385.52|388.1|384|347
1633010400000|2021-09-30 14:00:00|388.18|384.08|388.07|383.97|388.23|384.13|387.35|383.25|437
1633010700000|2021-09-30 14:05:00|388.1|384|386.8|382.7|388.19|384.09|386.19|382.09|468
1633011000000|2021-09-30 14:10:00|386.85|382.75|387.7|383.6|388.02|383.92|386.76|382.66|402
1633011300000|2021-09-30 14:15:00|387.69|383.59|388.89|384.79|388.95|384.85|387.62|383.52|419
1633011600000|2021-09-30 14:20:00|388.88|384.78|387.91|383.81|388.88|384.78|387.57|383.47|341
1633011900000|2021-09-30 14:25:00|387.94|383.84|388.83|384.73|388.95|384.85|387.8|383.7|176
1633012200000|2021-09-30 14:30:00|388.81|384.71|388.66|384.56|389.03|384.93|387.9|383.8|283
1633012500000|2021-09-30 14:35:00|388.68|384.58|388.6|384.5|389.11|385.01|388.4|384.3|228
1633012800000|2021-09-30 14:40:00|388.62|384.52|388.7|384.6|388.9|384.8|387.32|383.22|358
1633013100000|2021-09-30 14:45:00|388.76|384.66|389.45|385.35|389.56|385.46|388.76|384.66|209
1633013400000|2021-09-30 14:50:00|389.46|385.36|388.9|384.8|389.58|385.48|388.79|384.69|224
1633013700000|2021-09-30 14:55:00|388.89|384.79|388.63|384.53|388.9|384.8|387.91|383.81|315
1633014000000|2021-09-30 15:00:00|388.66|384.56|388.62|384.52|388.89|384.79|387.94|383.84|349
1633014300000|2021-09-30 15:05:00|388.64|384.54|391.06|386.96|391.1|387|388.62|384.52|284
1633014600000|2021-09-30 15:10:00|391.07|386.97|390.7|386.6|391.09|386.99|389.95|385.85|273
1633014900000|2021-09-30 15:15:00|390.68|386.58|391.37|387.27|391.42|387.32|390.25|386.15|253
1633015200000|2021-09-30 15:20:00|391.38|387.28|391.72|387.62|391.95|387.85|391|386.9|260
1633015500000|2021-09-30 15:25:00|391.7|387.6|391.8|387.7|391.95|387.85|391.5|387.4|252
1633015800000|2021-09-30 15:30:00|391.75|387.65|391.1|387|391.8|387.7|390.65|386.55|263
1633016100000|2021-09-30 15:35:00|391.13|387.03|390.85|386.75|391.28|387.18|390.62|386.52|278
1633016400000|2021-09-30 15:40:00|390.83|386.73|390.48|386.38|390.83|386.73|389.86|385.76|336
1633016700000|2021-09-30 15:45:00|390.47|386.37|389.9|385.8|390.59|386.49|389.53|385.43|317
1633017000000|2021-09-30 15:50:00|389.91|385.81|389.97|385.87|390.22|386.12|388.95|384.85|293
1633017300000|2021-09-30 15:55:00|389.98|385.88|390.99|386.89|391.15|387.05|389.61|385.51|268
1633017600000|2021-09-30 16:00:00|391|386.9|391.49|387.39|391.88|387.78|390.38|386.28|344
1633017900000|2021-09-30 16:05:00|391.5|387.4|390.4|386.3|391.51|387.41|390.38|386.28|315
1633018200000|2021-09-30 16:10:00|390.46|386.36|388.85|384.75|390.49|386.39|388.51|384.41|423
1633018500000|2021-09-30 16:15:00|388.83|384.73|389.31|385.21|389.31|385.21|388.38|384.28|262
1633018800000|2021-09-30 16:20:00|389.3|385.2|388.84|384.74|389.55|385.45|388.72|384.62|206
1633019100000|2021-09-30 16:25:00|388.83|384.73|388.8|384.7|389.7|385.6|388.76|384.66|224
1633019400000|2021-09-30 16:30:00|388.75|384.65|389.1|385|389.12|385.02|388.04|383.94|389
1633019700000|2021-09-30 16:35:00|389.11|385.01|389.1|385|389.62|385.52|388.76|384.66|263
1633020000000|2021-09-30 16:40:00|389.11|385.01|388.9|384.8|389.13|385.03|388.55|384.45|217
1633020300000|2021-09-30 16:45:00|388.91|384.81|389.74|385.64|389.84|385.74|388.55|384.45|253
1633020600000|2021-09-30 16:50:00|389.75|385.65|389.48|385.38|390.5|386.4|389.48|385.38|222
1633020900000|2021-09-30 16:55:00|389.5|385.4|389.53|385.43|389.56|385.46|388.88|384.78|196
1633021200000|2021-09-30 17:00:00|389.55|385.45|391.96|387.86|391.96|387.86|389.44|385.34|245
1633021500000|2021-09-30 17:05:00|391.99|387.89|392.85|388.75|393.35|389.25|390.9|386.8|435
1633021800000|2021-09-30 17:10:00|392.87|388.77|392.43|388.33|393.64|389.54|392.22|388.12|314
1633022100000|2021-09-30 17:15:00|392.52|388.42|391.25|387.15|392.61|388.51|390.7|386.6|381
1633022400000|2021-09-30 17:20:00|391.22|387.12|391.4|387.3|391.61|387.51|390.8|386.7|185
1633022700000|2021-09-30 17:25:00|391.41|387.31|390.02|385.92|391.46|387.36|389.82|385.72|289
1633023000000|2021-09-30 17:30:00|390.03|385.93|390.25|386.15|390.43|386.33|388.78|384.68|315
1633023300000|2021-09-30 17:35:00|390.3|386.2|391.47|387.37|391.59|387.49|389.81|385.71|363
1633023600000|2021-09-30 17:40:00|391.5|387.4|391.2|387.1|392.13|388.03|390.92|386.82|356
1633023900000|2021-09-30 17:45:00|391.19|387.09|391.6|387.5|391.62|387.52|391|386.9|193
1633024200000|2021-09-30 17:50:00|391.62|387.52|391.74|387.64|391.76|387.66|390.93|386.83|191
1633024500000|2021-09-30 17:55:00|391.75|387.65|391|386.9|391.88|387.78|390.9|386.8|264
1633024800000|2021-09-30 18:00:00|390.96|386.86|391.39|387.29|391.5|387.4|390.4|386.3|301
1633025100000|2021-09-30 18:05:00|391.37|387.27|391.78|387.68|391.78|387.68|390.63|386.53|299
1633025400000|2021-09-30 18:10:00|391.79|387.69|391.65|387.55|392.01|387.91|391.16|387.06|238
1633025700000|2021-09-30 18:15:00|391.63|387.53|391.33|387.23|391.7|387.6|390.97|386.87|196
1633026000000|2021-09-30 18:20:00|391.4|387.3|391.3|387.2|391.8|387.7|391.12|387.02|168
1633026300000|2021-09-30 18:25:00|391.28|387.18|391.9|387.8|392.15|388.05|391.11|387.01|214
1633026600000|2021-09-30 18:30:00|391.85|387.75|392.69|388.59|392.99|388.89|391.59|387.49|325
1633026900000|2021-09-30 18:35:00|392.7|388.6|393.25|389.15|393.43|389.33|392.09|387.99|321
1633027200000|2021-09-30 18:40:00|393.24|389.14|395.79|391.69|396.04|391.94|393.13|389.03|607
1633027500000|2021-09-30 18:45:00|395.77|391.67|395.62|391.52|396.14|392.04|394.99|390.89|477
1633027800000|2021-09-30 18:50:00|395.63|391.53|395.82|391.72|396.15|392.05|395.48|391.38|347
1633028100000|2021-09-30 18:55:00|395.8|391.7|395.98|391.88|396.16|392.06|395.8|391.7|217
1633028400000|2021-09-30 19:00:00|396|391.9|395.2|391.1|396.4|392.3|395.15|391.05|283
1633028700000|2021-09-30 19:05:00|395.18|391.08|394.53|390.43|395.61|391.51|394.52|390.42|355
1633029000000|2021-09-30 19:10:00|394.54|390.44|394.75|390.65|395.06|390.96|394.38|390.28|279
1633029300000|2021-09-30 19:15:00|394.73|390.63|393.7|389.6|395.07|390.97|393.7|389.6|333
1633029600000|2021-09-30 19:20:00|393.71|389.61|393.72|389.62|393.98|389.88|393.18|389.08|316
1633029900000|2021-09-30 19:25:00|393.79|389.69|393.11|389.01|394.11|390.01|393.1|389|288
1633030200000|2021-09-30 19:30:00|393.13|389.03|393.69|389.59|394.03|389.93|393.03|388.93|255
1633030500000|2021-09-30 19:35:00|393.64|389.54|393.51|389.41|393.84|389.74|393.25|389.15|178
1633030800000|2021-09-30 19:40:00|393.5|389.4|392.48|388.38|393.51|389.41|392.29|388.19|237
1633031100000|2021-09-30 19:45:00|392.46|388.36|392.68|388.58|392.85|388.75|391.85|387.75|328
1633031400000|2021-09-30 19:50:00|392.67|388.57|392.47|388.37|393|388.9|392.33|388.23|271
1633031700000|2021-09-30 19:55:00|392.51|388.41|391.47|387.37|392.6|388.5|391.46|387.36|333
1633032000000|2021-09-30 20:00:00|391.45|387.35|392.3|388.2|392.54|388.44|391.45|387.35|336
1633032300000|2021-09-30 20:05:00|392.25|388.15|392.77|388.67|394.22|390.12|392.2|388.1|300
1633032600000|2021-09-30 20:10:00|392.76|388.66|393.03|388.93|393.5|389.4|392.51|388.41|240
1633032900000|2021-09-30 20:15:00|393.01|388.91|392.3|388.2|393.06|388.96|392.29|388.19|182
1633033200000|2021-09-30 20:20:00|392.28|388.18|391.71|387.61|392.3|388.2|391.6|387.5|226
1633033500000|2021-09-30 20:25:00|391.72|387.62|391.89|387.79|392.15|388.05|391.1|387|240
1633033800000|2021-09-30 20:30:00|391.88|387.78|390.65|386.55|392.18|388.08|390.43|386.33|331
1633034100000|2021-09-30 20:35:00|390.66|386.56|389.87|385.77|390.76|386.66|389.24|385.14|358
1633034400000|2021-09-30 20:40:00|389.88|385.78|388.85|384.75|389.97|385.87|388.33|384.23|367
1633034700000|2021-09-30 20:45:00|388.84|384.74|389.1|385|389.4|385.3|388.52|384.42|358
1633035000000|2021-09-30 20:50:00|389.09|384.99|389.7|385.6|390.12|386.02|389.09|384.99|275
1633035300000|2021-09-30 20:55:00|389.72|385.62|389.83|385.73|390.01|385.91|389.31|385.21|260
1633035600000|2021-09-30 21:00:00|389.82|385.72|390.29|386.19|390.39|386.29|389.65|385.55|200
1633035900000|2021-09-30 21:05:00|390.3|386.2|390.31|386.21|390.5|386.4|390.06|385.96|155
1633036200000|2021-09-30 21:10:00|390.35|386.25|390.3|386.2|390.51|386.41|389.83|385.73|200
1633036500000|2021-09-30 21:15:00|390.28|386.18|390.5|386.4|390.54|386.44|390|385.9|204
1633036800000|2021-09-30 21:20:00|390.48|386.38|390.09|385.99|390.48|386.38|389.98|385.88|112
1633037100000|2021-09-30 21:25:00|390.11|386.01|391.36|387.26|391.4|387.3|390.08|385.98|197
1633037400000|2021-09-30 21:30:00|391.33|387.23|391.51|387.41|391.6|387.5|391.3|387.2|118
1633037700000|2021-09-30 21:35:00|391.53|387.43|392.25|388.15|392.3|388.2|391.5|387.4|128
1633038000000|2021-09-30 21:40:00|392.3|388.2|392.72|388.62|392.93|388.83|392.08|387.98|129
1633038300000|2021-09-30 21:45:00|392.77|388.67|393.02|388.92|393.1|389|392.41|388.31|163
1633038600000|2021-09-30 21:50:00|393.03|388.93|393.61|389.51|393.95|389.85|392.91|388.81|203
1633038900000|2021-09-30 21:55:00|393.62|389.52|393.92|389.82|394.2|390.1|393.6|389.5|276
1633039200000|2021-09-30 22:00:00|393.93|389.83|392.82|388.72|394.16|390.06|392.62|388.52|315
1633039500000|2021-09-30 22:05:00|392.81|388.71|392.55|388.45|393.11|389.01|392.3|388.2|218
1633039800000|2021-09-30 22:10:00|392.69|388.59|392.65|388.55|393.04|388.94|392.61|388.51|216
1633040100000|2021-09-30 22:15:00|392.66|388.56|393.34|389.24|393.34|389.24|392.2|388.1|181
1633040400000|2021-09-30 22:20:00|393.36|389.26|393.61|389.51|393.8|389.7|393.1|389|220
1633040700000|2021-09-30 22:25:00|393.72|389.62|394.37|390.27|394.4|390.3|393.55|389.45|193
1633041000000|2021-09-30 22:30:00|394.35|390.25|393.72|389.62|394.36|390.26|393.21|389.11|258
1633041300000|2021-09-30 22:35:00|393.71|389.61|393.93|389.83|393.95|389.85|393.46|389.36|247
1633041600000|2021-09-30 22:40:00|393.91|389.81|394.09|389.99|394.41|390.31|393.53|389.43|224
1633041900000|2021-09-30 22:45:00|394.12|390.02|393.5|389.4|394.12|390.02|393.4|389.3|213
1633042200000|2021-09-30 22:50:00|393.69|389.59|393.73|389.63|394.09|389.99|393.59|389.49|171
1633042500000|2021-09-30 22:55:00|393.71|389.61|394.3|390.2|394.4|390.3|393.48|389.38|161
1633042800000|2021-09-30 23:00:00|394.31|390.21|394.12|390.02|394.41|390.31|393.94|389.84|183
1633043100000|2021-09-30 23:05:00|394.13|390.03|393.21|389.11|394.17|390.07|393.21|389.11|172
1633043400000|2021-09-30 23:10:00|393.32|389.22|393.07|388.97|393.32|389.22|392.4|388.3|297
1633043700000|2021-09-30 23:15:00|393.04|388.94|391.93|387.83|393.04|388.94|391.93|387.83|251
1633044000000|2021-09-30 23:20:00|392.02|387.92|392.3|388.2|392.3|388.2|391.74|387.64|268
1633044300000|2021-09-30 23:25:00|392.26|388.16|392.41|388.31|392.6|388.5|391.6|387.5|180
1633044600000|2021-09-30 23:30:00|392.42|388.32|393.96|389.86|394.79|390.69|392.22|388.12|418
1633044900000|2021-09-30 23:35:00|393.95|389.85|394.15|390.05|394.34|390.24|393.5|389.4|217
1633045200000|2021-09-30 23:40:00|394.14|390.04|394.35|390.25|394.43|390.33|393.71|389.61|303
1633045500000|2021-09-30 23:45:00|394.37|390.27|395.07|390.97|395.3|391.2|394.37|390.27|255
1633045800000|2021-09-30 23:50:00|395.09|390.99|394.72|390.62|395.25|391.15|394.64|390.54|217
1633046100000|2021-09-30 23:55:00|394.71|390.61|395.88|391.78|396|391.9|394.51|390.41|280
1633046400000|2021-10-01 00:00:00|395.87|391.77|398|393.9|398.06|393.96|395.84|391.74|536
1633046700000|2021-10-01 00:05:00|398.01|393.91|395.55|391.45|398.49|394.39|394.86|390.76|458
1633047000000|2021-10-01 00:10:00|395.54|391.44|396.26|392.16|396.85|392.75|394.45|390.35|402
1633047300000|2021-10-01 00:15:00|396.25|392.15|397.27|393.17|397.65|393.55|395.77|391.67|327
1633047600000|2021-10-01 00:20:00|397.29|393.19|398.25|394.15|398.45|394.35|397.17|393.07|351
1633047900000|2021-10-01 00:25:00|398.21|394.11|397.95|393.85|398.35|394.25|397.44|393.34|253
1633048200000|2021-10-01 00:30:00|397.94|393.84|398.38|394.28|398.63|394.53|397.82|393.72|318
1633048500000|2021-10-01 00:35:00|398.39|394.29|398.42|394.32|399.22|395.12|397.88|393.78|504
1633048800000|2021-10-01 00:40:00|398.4|394.3|398.28|394.18|398.7|394.6|397.91|393.81|297
1633049100000|2021-10-01 00:45:00|398.15|394.05|397.18|393.08|398.22|394.12|396.57|392.47|346
1633049400000|2021-10-01 00:50:00|397.15|393.05|396.07|391.97|397.17|393.07|395.9|391.8|324
1633049700000|2021-10-01 00:55:00|396.06|391.96|396.39|392.29|397.1|393|395.9|391.8|253
1633050000000|2021-10-01 01:00:00|396.41|392.31|394.5|390.4|396.48|392.38|394.3|390.2|474
1633050300000|2021-10-01 01:05:00|394.43|390.33|394.14|390.04|395.1|391|393.8|389.7|388
1633050600000|2021-10-01 01:10:00|394.16|390.06|394.2|390.1|394.48|390.38|393.73|389.63|364
1633050900000|2021-10-01 01:15:00|394.19|390.09|394.82|390.72|394.9|390.8|394.08|389.98|260
1633051200000|2021-10-01 01:20:00|394.8|390.7|394.87|390.77|395.25|391.15|394.79|390.69|217
1633051500000|2021-10-01 01:25:00|394.88|390.78|395.02|390.92|395.04|390.94|394.42|390.32|267
1633051800000|2021-10-01 01:30:00|395.03|390.93|395.97|391.87|395.97|391.87|394.55|390.45|268
1633052100000|2021-10-01 01:35:00|396|391.9|397.02|392.92|397.02|392.92|395.9|391.8|225
1633052400000|2021-10-01 01:40:00|397.01|392.91|397.69|393.59|398|393.9|396.98|392.88|228
1633052700000|2021-10-01 01:45:00|397.7|393.6|397.04|392.94|397.88|393.78|397.04|392.94|259
1633053000000|2021-10-01 01:50:00|397.02|392.92|400.87|396.77|402.48|398.38|396.45|392.35|643
1633053300000|2021-10-01 01:55:00|400.88|396.78|400.43|396.33|401.86|397.76|399.4|395.3|499
1633053600000|2021-10-01 02:00:00|400.49|396.39|400.71|396.61|401.14|397.04|400.39|396.29|360
1633053900000|2021-10-01 02:05:00|400.72|396.62|401.07|396.97|401.57|397.47|400.35|396.25|322
1633054200000|2021-10-01 02:10:00|401.08|396.98|399.81|395.71|401.14|397.04|399.11|395.01|408
1633054500000|2021-10-01 02:15:00|399.79|395.69|398.12|394.02|399.91|395.81|397.95|393.85|461
1633054800000|2021-10-01 02:20:00|398.1|394|396.64|392.54|398.53|394.43|396.62|392.52|420
1633055100000|2021-10-01 02:25:00|396.65|392.55|397.09|392.99|397.38|393.28|396.55|392.45|286
1633055400000|2021-10-01 02:30:00|397.08|392.98|397.51|393.41|397.81|393.71|396.7|392.6|324
1633055700000|2021-10-01 02:35:00|397.49|393.39|394.51|390.41|397.49|393.39|394.51|390.41|484
1633056000000|2021-10-01 02:40:00|394.48|390.38|394.48|390.38|394.87|390.77|393.62|389.52|442
1633056300000|2021-10-01 02:45:00|394.47|390.37|393.47|389.37|394.47|390.37|393|388.9|407
1633056600000|2021-10-01 02:50:00|393.5|389.4|393.49|389.39|393.6|389.5|392.89|388.79|388
1633056900000|2021-10-01 02:55:00|393.48|389.38|393.9|389.8|394.51|390.41|393.48|389.38|336
1633057200000|2021-10-01 03:00:00|393.89|389.79|394.55|390.45|395.16|391.06|393.89|389.79|368
1633057500000|2021-10-01 03:05:00|394.53|390.43|395.4|391.3|395.75|391.65|394.4|390.3|288
1633057800000|2021-10-01 03:10:00|395.42|391.32|394.97|390.87|396.11|392.01|394.97|390.87|264
1633058100000|2021-10-01 03:15:00|394.98|390.88|396.06|391.96|396.35|392.25|394.9|390.8|242
1633058400000|2021-10-01 03:20:00|396.07|391.97|396.51|392.41|396.52|392.42|395.57|391.47|248
1633058700000|2021-10-01 03:25:00|396.5|392.4|396.01|391.91|396.51|392.41|395.56|391.46|194
1633059000000|2021-10-01 03:30:00|396|391.9|396.2|392.1|396.65|392.55|395.98|391.88|229
1633059300000|2021-10-01 03:35:00|396.16|392.06|396.7|392.6|396.71|392.61|395.92|391.82|258
1633059600000|2021-10-01 03:40:00|396.67|392.57|396.11|392.01|396.93|392.83|396.09|391.99|303
1633059900000|2021-10-01 03:45:00|396.08|391.98|394.77|390.67|396.88|392.78|393.09|388.99|500
1633060200000|2021-10-01 03:50:00|394.76|390.66|395.91|391.81|396.8|392.7|394.76|390.66|542
1633060500000|2021-10-01 03:55:00|395.89|391.79|396|391.9|396.01|391.91|395.4|391.3|342
1633060800000|2021-10-01 04:00:00|395.96|391.86|395.45|391.35|396.53|392.43|395.04|390.94|546
1633061100000|2021-10-01 04:05:00|395.46|391.36|396.71|392.61|396.82|392.72|395.46|391.36|334
1633061400000|2021-10-01 04:10:00|396.73|392.63|397.64|393.54|397.69|393.59|396.71|392.61|255
1633061700000|2021-10-01 04:15:00|397.63|393.53|397.18|393.08|398.08|393.98|396.98|392.88|245
1633062000000|2021-10-01 04:20:00|397.2|393.1|397.19|393.09|397.53|393.43|396.93|392.83|278
1633062300000|2021-10-01 04:25:00|397.18|393.08|396.55|392.45|397.65|393.55|396.44|392.34|251
1633062600000|2021-10-01 04:30:00|396.56|392.46|396.1|392|396.92|392.82|395.57|391.47|343
1633062900000|2021-10-01 04:35:00|396.12|392.02|395.2|391.1|396.51|392.41|395.12|391.02|315
1633063200000|2021-10-01 04:40:00|395.3|391.2|395.52|391.42|395.77|391.67|395.17|391.07|281
1633063500000|2021-10-01 04:45:00|395.58|391.48|395.03|390.93|395.64|391.54|394.95|390.85|206
1633063800000|2021-10-01 04:50:00|395.06|390.96|395.3|391.2|395.54|391.44|395.01|390.91|232
1633064100000|2021-10-01 04:55:00|395.31|391.21|395.72|391.62|396.43|392.33|395.11|391.01|351
1633064400000|2021-10-01 05:00:00|395.73|391.63|395|390.9|396.28|392.18|394.97|390.87|248
1633064700000|2021-10-01 05:05:00|395.02|390.92|394.91|390.81|395.81|391.71|394.88|390.78|262
1633065000000|2021-10-01 05:10:00|394.9|390.8|395.79|391.69|395.96|391.86|394.57|390.47|239
1633065300000|2021-10-01 05:15:00|395.8|391.7|397.16|393.06|397.35|393.25|395.6|391.5|337
1633065600000|2021-10-01 05:20:00|397.17|393.07|396.86|392.76|397.48|393.38|396.6|392.5|356
1633065900000|2021-10-01 05:25:00|396.82|392.72|397.2|393.1|397.53|393.43|396.71|392.61|300
1633066200000|2021-10-01 05:30:00|397.08|392.98|397.65|393.55|397.65|393.55|397.08|392.98|262
1633066500000|2021-10-01 05:35:00|397.66|393.56|398.08|393.98|398.12|394.02|397.61|393.51|391
1633066800000|2021-10-01 05:40:00|398.07|393.97|398.59|394.49|399.04|394.94|398.05|393.95|304
1633067100000|2021-10-01 05:45:00|398.65|394.55|398.33|394.23|398.89|394.79|398.12|394.02|270
1633067400000|2021-10-01 05:50:00|398.37|394.27|398.28|394.18|398.95|394.85|397.97|393.87|286
1633067700000|2021-10-01 05:55:00|398.25|394.15|398.09|393.99|398.7|394.6|397.99|393.89|278
1633068000000|2021-10-01 06:00:00|398.08|393.98|398.85|394.75|398.92|394.82|398.03|393.93|335
1633068300000|2021-10-01 06:05:00|398.86|394.76|398.06|393.96|399.04|394.94|398.06|393.96|283
1633068600000|2021-10-01 06:10:00|398.05|393.95|397.2|393.1|398.2|394.1|397.2|393.1|297
1633068900000|2021-10-01 06:15:00|397.21|393.11|397.51|393.41|397.87|393.77|397.2|393.1|265
1633069200000|2021-10-01 06:20:00|397.53|393.43|396.55|392.45|397.81|393.71|396.2|392.1|346
1633069500000|2021-10-01 06:25:00|396.58|392.48|396.72|392.62|396.89|392.79|396.38|392.28|275
1633069800000|2021-10-01 06:30:00|396.85|392.75|396.84|392.74|397.07|392.97|396.1|392|340
1633070100000|2021-10-01 06:35:00|396.83|392.73|397.9|393.8|397.9|393.8|396.68|392.58|414
1633070400000|2021-10-01 06:40:00|397.95|393.85|397.6|393.5|398.43|394.33|397.57|393.47|295
1633070700000|2021-10-01 06:45:00|397.62|393.52|398.31|394.21|398.4|394.3|397.18|393.08|326
1633071000000|2021-10-01 06:50:00|398.32|394.22|398.48|394.38|399.93|395.83|398.18|394.08|409
1633071300000|2021-10-01 06:55:00|398.47|394.37|398.92|394.82|399.2|395.1|397.97|393.87|440
1633071600000|2021-10-01 07:00:00|398.91|394.81|398.38|394.28|399.73|395.63|397.94|393.84|411
1633071900000|2021-10-01 07:05:00|398.37|394.27|398.01|393.91|398.49|394.39|397.79|393.69|377
1633072200000|2021-10-01 07:10:00|398.02|393.92|398.5|394.4|398.89|394.79|397.85|393.75|385
1633072500000|2021-10-01 07:15:00|398.47|394.37|401.59|397.49|401.79|397.69|398.43|394.33|516
1633072800000|2021-10-01 07:20:00|401.61|397.51|402.78|398.68|403.75|399.65|401.05|396.95|711
1633073100000|2021-10-01 07:25:00|402.82|398.72|403.05|398.95|403.65|399.55|402.63|398.53|543
1633073400000|2021-10-01 07:30:00|403.06|398.96|403.46|399.36|403.73|399.63|402.54|398.44|494
1633073700000|2021-10-01 07:35:00|403.47|399.37|403.75|399.65|404.28|400.18|403.22|399.12|524
1633074000000|2021-10-01 07:40:00|403.7|399.6|404.05|399.95|404.29|400.19|403.6|399.5|457
1633074300000|2021-10-01 07:45:00|404.1|400|403.41|399.31|404.14|400.04|403.35|399.25|447
1633074600000|2021-10-01 07:50:00|403.43|399.33|404.03|399.93|404.29|400.19|403.41|399.31|391
1633074900000|2021-10-01 07:55:00|404.02|399.92|404.21|400.11|404.49|400.39|403.88|399.78|356
1633075200000|2021-10-01 08:00:00|404.2|400.1|404.62|400.52|405.75|401.65|404.08|399.98|657
1633075500000|2021-10-01 08:05:00|404.66|400.56|405.12|401.02|405.42|401.32|404.3|400.2|583
1633075800000|2021-10-01 08:10:00|405.11|401.01|405.21|401.11|405.75|401.65|405|400.9|478
1633076100000|2021-10-01 08:15:00|405.1|401|406.55|402.45|407.31|403.21|404.69|400.59|619
1633076400000|2021-10-01 08:20:00|406.54|402.44|407.77|403.67|408.57|404.47|406.42|402.32|519
1633076700000|2021-10-01 08:25:00|407.78|403.68|407.3|403.2|407.8|403.7|406.68|402.58|478
1633077000000|2021-10-01 08:30:00|407.31|403.21|407.78|403.68|407.87|403.77|407.24|403.14|439
1633077300000|2021-10-01 08:35:00|407.69|403.59|406.55|402.45|408.04|403.94|406.14|402.04|343
1633077600000|2021-10-01 08:40:00|406.52|402.42|407|402.9|407.17|403.07|406.52|402.42|372
1633077900000|2021-10-01 08:45:00|406.98|402.88|406.79|402.69|407.03|402.93|406.35|402.25|268
1633078200000|2021-10-01 08:50:00|406.8|402.7|407.53|403.43|407.67|403.57|406.77|402.67|309
1633078500000|2021-10-01 08:55:00|407.54|403.44|407.91|403.81|407.99|403.89|407.19|403.09|313
1633078800000|2021-10-01 09:00:00|407.92|403.82|406.9|402.8|408.05|403.95|406.6|402.5|385
1633079100000|2021-10-01 09:05:00|406.93|402.83|406.87|402.77|407.2|403.1|406.7|402.6|347
1633079400000|2021-10-01 09:10:00|406.86|402.76|405.9|401.8|406.98|402.88|405.82|401.72|389
1633079700000|2021-10-01 09:15:00|405.93|401.83|406.64|402.54|406.9|402.8|405.85|401.75|345
1633080000000|2021-10-01 09:20:00|406.65|402.55|408.54|404.44|408.55|404.45|406.65|402.55|360
1633080300000|2021-10-01 09:25:00|408.55|404.45|408.31|404.21|408.93|404.83|407.79|403.69|437
1633080600000|2021-10-01 09:30:00|408.32|404.22|408.52|404.42|409.5|405.4|408.29|404.19|388
1633080900000|2021-10-01 09:35:00|408.51|404.41|409.31|405.21|409.56|405.46|408.4|404.3|529
1633081200000|2021-10-01 09:40:00|409.32|405.22|408.5|404.4|409.33|405.23|408.45|404.35|345
1633081500000|2021-10-01 09:45:00|408.51|404.41|407.51|403.41|409.02|404.92|407.25|403.15|410
1633081800000|2021-10-01 09:50:00|407.5|403.4|407.45|403.35|407.61|403.51|407.2|403.1|288
1633082100000|2021-10-01 09:55:00|407.48|403.38|407.9|403.8|408.26|404.16|407.43|403.33|327
1633082400000|2021-10-01 10:00:00|407.92|403.82|407.18|403.08|408.39|404.29|407.13|403.03|348
1633082700000|2021-10-01 10:05:00|407.19|403.09|407.42|403.32|407.6|403.5|407.16|403.06|221
1633083000000|2021-10-01 10:10:00|407.38|403.28|407|402.9|407.74|403.64|406.99|402.89|263
1633083300000|2021-10-01 10:15:00|407.01|402.91|407.31|403.21|407.67|403.57|407|402.9|221
1633083600000|2021-10-01 10:20:00|407.29|403.19|409.25|405.15|409.56|405.46|407.27|403.17|360
1633083900000|2021-10-01 10:25:00|409.24|405.14|415.9|411.8|418.65|414.55|409|404.9|700
1633084200000|2021-10-01 10:30:00|416.09|411.99|417.32|413.22|420|415.9|415.58|411.48|1002
1633084500000|2021-10-01 10:35:00|417.35|413.25|418.33|414.23|418.6|414.5|417.16|413.06|799
1633084800000|2021-10-01 10:40:00|418.34|414.24|421.6|417.5|423.8|419.7|418.27|414.17|920
1633085100000|2021-10-01 10:45:00|421.59|417.49|421.3|417.2|422.31|418.21|418.32|414.22|755
1633085400000|2021-10-01 10:50:00|421.29|417.19|421.98|417.88|422.24|418.14|418.59|414.49|529
1633085700000|2021-10-01 10:55:00|421.97|417.87|421.84|417.74|423.13|419.03|421.53|417.43|648
1633086000000|2021-10-01 11:00:00|421.83|417.73|421.77|417.67|422.45|418.35|419.88|415.78|491
1633086300000|2021-10-01 11:05:00|421.72|417.62|422.67|418.57|422.69|418.59|420.43|416.33|502
1633086600000|2021-10-01 11:10:00|422.74|418.64|422.39|418.29|422.75|418.65|421.6|417.5|457
1633086900000|2021-10-01 11:15:00|422.36|418.26|422.19|418.09|423.05|418.95|421.93|417.83|508
1633087200000|2021-10-01 11:20:00|422.18|418.08|422.43|418.33|422.5|418.4|420.9|416.8|530
1633087500000|2021-10-01 11:25:00|422.44|418.34|424.35|420.25|424.45|420.35|421.4|417.3|551
1633087800000|2021-10-01 11:30:00|424.32|420.22|422.5|418.4|424.41|420.31|421.82|417.72|469
1633088100000|2021-10-01 11:35:00|422.49|418.39|423.08|418.98|423.3|419.2|421.8|417.7|441
1633088400000|2021-10-01 11:40:00|423.1|419|423.95|419.85|424.18|420.08|422.7|418.6|450
1633088700000|2021-10-01 11:45:00|423.87|419.77|423|418.9|424.76|420.66|422.83|418.73|561
1633089000000|2021-10-01 11:50:00|422.99|418.89|422.4|418.3|423.06|418.96|421.8|417.7|370
1633089300000|2021-10-01 11:55:00|422.39|418.29|423.45|419.35|424.01|419.91|422.13|418.03|485
1633089600000|2021-10-01 12:00:00|423.48|419.38|424.46|420.36|425.62|421.52|422.95|418.85|609
1633089900000|2021-10-01 12:05:00|424.47|420.37|425.22|421.12|425.45|421.35|423.88|419.78|581
1633090200000|2021-10-01 12:10:00|425.23|421.13|425.51|421.41|426.14|422.04|425.19|421.09|407
1633090500000|2021-10-01 12:15:00|425.52|421.42|426.72|422.62|426.81|422.71|425.3|421.2|392
1633090800000|2021-10-01 12:20:00|426.73|422.63|425.36|421.26|426.77|422.67|424.55|420.45|502
1633091100000|2021-10-01 12:25:00|425.35|421.25|424.74|420.64|425.9|421.8|424.72|420.62|462
1633091400000|2021-10-01 12:30:00|424.75|420.65|421.9|417.8|424.92|420.82|421.75|417.65|523
1633091700000|2021-10-01 12:35:00|421.95|417.85|421.04|416.94|422.15|418.05|419.53|415.43|493
1633092000000|2021-10-01 12:40:00|421.05|416.95|419.33|415.23|421.4|417.3|418.81|414.71|483
1633092300000|2021-10-01 12:45:00|419.31|415.21|419.4|415.3|419.65|415.55|418.7|414.6|522
1633092600000|2021-10-01 12:50:00|419.41|415.31|419.43|415.33|420.45|416.35|419.3|415.2|405
1633092900000|2021-10-01 12:55:00|419.31|415.21|419.56|415.46|419.95|415.85|419.27|415.17|310
1633093200000|2021-10-01 13:00:00|419.57|415.47|420.74|416.64|421.39|417.29|419.57|415.47|424
1633093500000|2021-10-01 13:05:00|420.75|416.65|421.32|417.22|421.55|417.45|420.7|416.6|352
1633093800000|2021-10-01 13:10:00|421.33|417.23|421.2|417.1|421.54|417.44|420.49|416.39|305
1633094100000|2021-10-01 13:15:00|421.16|417.06|420.16|416.06|421.51|417.41|420.15|416.05|340
1633094400000|2021-10-01 13:20:00|420.23|416.13|421.43|417.33|421.56|417.46|420.09|415.99|411
1633094700000|2021-10-01 13:25:00|421.4|417.3|423.13|419.03|424.29|420.19|421.33|417.23|551
1633095000000|2021-10-01 13:30:00|423.12|419.02|420.81|416.71|424.49|420.39|420.81|416.71|523
1633095300000|2021-10-01 13:35:00|420.8|416.7|419.95|415.85|421.62|417.52|419.75|415.65|453
1633095600000|2021-10-01 13:40:00|419.98|415.88|418|413.9|420.3|416.2|417.9|413.8|525
1633095900000|2021-10-01 13:45:00|417.9|413.8|420.23|416.13|420.51|416.41|417.82|413.72|601
1633096200000|2021-10-01 13:50:00|420.2|416.1|420.01|415.91|421.25|417.15|419.72|415.62|500
1633096500000|2021-10-01 13:55:00|420|415.9|418.37|414.27|420.18|416.08|418.25|414.15|456
1633096800000|2021-10-01 14:00:00|418.44|414.34|419.49|415.39|420.81|416.71|418.23|414.13|677
1633097100000|2021-10-01 14:05:00|419.47|415.37|419.95|415.85|420.61|416.51|419.39|415.29|507
1633097400000|2021-10-01 14:10:00|419.96|415.86|420.3|416.2|420.43|416.33|419.8|415.7|359
1633097700000|2021-10-01 14:15:00|420.31|416.21|418.88|414.78|420.34|416.24|418.57|414.47|477
1633098000000|2021-10-01 14:20:00|418.87|414.77|418.53|414.43|419.31|415.21|418.12|414.02|437
1633098300000|2021-10-01 14:25:00|418.54|414.44|418.52|414.42|419.04|414.94|418.1|414|409
1633098600000|2021-10-01 14:30:00|418.53|414.43|419.4|415.3|419.92|415.82|418.42|414.32|362
1633098900000|2021-10-01 14:35:00|419.34|415.24|418.1|414|419.57|415.47|417.96|413.86|362
1633099200000|2021-10-01 14:40:00|418.11|414.01|416.51|412.41|420.35|416.25|416.5|412.4|728
1633099500000|2021-10-01 14:45:00|416.54|412.44|418.61|414.51|418.66|414.56|416.54|412.44|531
1633099800000|2021-10-01 14:50:00|418.6|414.5|418.6|414.5|419.11|415.01|418.33|414.23|372
1633100100000|2021-10-01 14:55:00|418.61|414.51|419.34|415.24|419.45|415.35|418.53|414.43|453
1633100400000|2021-10-01 15:00:00|419.4|415.3|419.91|415.81|420.13|416.03|419.15|415.05|438
1633100700000|2021-10-01 15:05:00|419.9|415.8|419.55|415.45|420.02|415.92|419.47|415.37|325
1633101000000|2021-10-01 15:10:00|419.44|415.34|421.32|417.22|422.22|418.12|418.5|414.4|546
1633101300000|2021-10-01 15:15:00|421.3|417.2|421.4|417.3|421.8|417.7|420.81|416.71|387
1633101600000|2021-10-01 15:20:00|421.43|417.33|421.68|417.58|422.03|417.93|421.43|417.33|407
1633101900000|2021-10-01 15:25:00|421.67|417.57|421.3|417.2|421.73|417.63|421.1|417|278
1633102200000|2021-10-01 15:30:00|421.19|417.09|421.52|417.42|421.98|417.88|421|416.9|330
1633102500000|2021-10-01 15:35:00|421.5|417.4|421.61|417.51|421.85|417.75|421.09|416.99|376
1633102800000|2021-10-01 15:40:00|421.63|417.53|421.92|417.82|422.27|418.17|421.39|417.29|387
1633103100000|2021-10-01 15:45:00|421.98|417.88|420.74|416.64|422.15|418.05|420|415.9|495
1633103400000|2021-10-01 15:50:00|420.78|416.68|421.85|417.75|422.15|418.05|420.06|415.96|477
1633103700000|2021-10-01 15:55:00|421.77|417.67|422.21|418.11|422.23|418.13|421.32|417.22|272
1633104000000|2021-10-01 16:00:00|422.23|418.13|423.96|419.86|424|419.9|422.2|418.1|445
1633104300000|2021-10-01 16:05:00|423.83|419.73|422.73|418.63|423.94|419.84|422.05|417.95|240
1633104600000|2021-10-01 16:10:00|422.77|418.67|422.96|418.86|423.39|419.29|422.3|418.2|271
1633104900000|2021-10-01 16:15:00|422.95|418.85|423.62|419.52|424.14|420.04|422.7|418.6|332
1633105200000|2021-10-01 16:20:00|423.67|419.57|424.1|420|424.5|420.4|422.91|418.81|349
1633105500000|2021-10-01 16:25:00|424.09|419.99|424.28|420.18|427.21|423.11|423.86|419.76|597
1633105800000|2021-10-01 16:30:00|424.35|420.25|424.8|420.7|424.95|420.85|423.04|418.94|526
1633106100000|2021-10-01 16:35:00|424.96|420.86|424.87|420.77|425.58|421.48|424.44|420.34|538
1633106400000|2021-10-01 16:40:00|424.85|420.75|425.7|421.6|426.05|421.95|424.64|420.54|533
1633106700000|2021-10-01 16:45:00|425.85|421.75|424.65|420.55|426.2|422.1|424.37|420.27|500
1633107000000|2021-10-01 16:50:00|424.67|420.57|424.05|419.95|424.67|420.57|423.87|419.77|486
1633107300000|2021-10-01 16:55:00|424|419.9|425.72|421.62|425.83|421.73|423.65|419.55|439
1633107600000|2021-10-01 17:00:00|425.71|421.61|423.96|419.86|426.01|421.91|423.75|419.65|521
1633107900000|2021-10-01 17:05:00|423.93|419.83|423.62|419.52|423.96|419.86|422.34|418.24|511
1633108200000|2021-10-01 17:10:00|423.64|419.54|423.51|419.41|423.95|419.85|423.4|419.3|372
1633108500000|2021-10-01 17:15:00|423.5|419.4|423.4|419.3|423.8|419.7|423|418.9|335
1633108800000|2021-10-01 17:20:00|423.43|419.33|423.38|419.28|423.71|419.61|422.95|418.85|310
1633109100000|2021-10-01 17:25:00|423.4|419.3|424.1|420|424.35|420.25|423.2|419.1|332
1633109400000|2021-10-01 17:30:00|423.99|419.89|425.1|421|425.24|421.14|423.9|419.8|412
1633109700000|2021-10-01 17:35:00|425.12|421.02|425.14|421.04|425.5|421.4|425|420.9|348
1633110000000|2021-10-01 17:40:00|425.24|421.14|424.3|420.2|425.4|421.3|423.87|419.77|378
1633110300000|2021-10-01 17:45:00|424.19|420.09|425.25|421.15|425.79|421.69|423.89|419.79|412
1633110600000|2021-10-01 17:50:00|425.23|421.13|425.73|421.63|425.89|421.79|423.7|419.6|437
1633110900000|2021-10-01 17:55:00|425.71|421.61|425.99|421.89|426.2|422.1|425.2|421.1|352
1633111200000|2021-10-01 18:00:00|426|421.9|425.09|420.99|426|421.9|424.66|420.56|478
1633111500000|2021-10-01 18:05:00|425.1|421|425.18|421.08|425.43|421.33|424.83|420.73|344
1633111800000|2021-10-01 18:10:00|425.2|421.1|424.68|420.58|425.33|421.23|424.48|420.38|317
1633112100000|2021-10-01 18:15:00|424.76|420.66|425|420.9|425.1|421|423.25|419.15|369
1633112400000|2021-10-01 18:20:00|424.99|420.89|425.56|421.46|425.58|421.48|424.43|420.33|327
1633112700000|2021-10-01 18:25:00|425.53|421.43|427.14|423.04|427.92|423.82|425.36|421.26|503
1633113000000|2021-10-01 18:30:00|427.19|423.09|428.17|424.07|428.4|424.3|426.32|422.22|404
1633113300000|2021-10-01 18:35:00|428.18|424.08|426.85|422.75|428.18|424.08|426.52|422.42|406
1633113600000|2021-10-01 18:40:00|426.84|422.74|427.02|422.92|427.23|423.13|426.38|422.28|334
1633113900000|2021-10-01 18:45:00|427.01|422.91|426.57|422.47|428.04|423.94|426.45|422.35|387
1633114200000|2021-10-01 18:50:00|426.59|422.49|427.03|422.93|427.03|422.93|426.14|422.04|355
1633114500000|2021-10-01 18:55:00|427.02|422.92|426.68|422.58|427.13|423.03|426.2|422.1|300
1633114800000|2021-10-01 19:00:00|426.66|422.56|426.95|422.85|427|422.9|426.31|422.21|282
1633115100000|2021-10-01 19:05:00|426.94|422.84|427.12|423.02|429.33|425.23|426.8|422.7|601
1633115400000|2021-10-01 19:10:00|427.13|423.03|428.48|424.38|428.54|424.44|426.51|422.41|556
1633115700000|2021-10-01 19:15:00|428.5|424.4|427.51|423.41|428.68|424.58|427.49|423.39|511
1633116000000|2021-10-01 19:20:00|427.4|423.3|427.05|422.95|427.61|423.51|426.9|422.8|373
1633116300000|2021-10-01 19:25:00|427.02|422.92|427.37|423.27|427.69|423.59|426.58|422.48|349
1633116600000|2021-10-01 19:30:00|427.38|423.28|426.33|422.23|427.45|423.35|426.3|422.2|392
1633116900000|2021-10-01 19:35:00|426.29|422.19|426.05|421.95|426.56|422.46|425.47|421.37|406
1633117200000|2021-10-01 19:40:00|425.94|421.84|425.8|421.7|426.25|422.15|425.69|421.59|307
1633117500000|2021-10-01 19:45:00|425.83|421.73|426.09|421.99|426.46|422.36|425.8|421.7|330
1633117800000|2021-10-01 19:50:00|426.2|422.1|426.4|422.3|426.64|422.54|426|421.9|323
1633118100000|2021-10-01 19:55:00|426.39|422.29|426.98|422.88|426.98|422.88|426.2|422.1|286
1633118400000|2021-10-01 20:00:00|426.99|422.89|426.5|422.4|427.24|423.14|426.19|422.09|414
1633118700000|2021-10-01 20:05:00|426.51|422.41|427.74|423.64|428.44|424.34|426.51|422.41|406
1633119000000|2021-10-01 20:10:00|427.75|423.65|426.47|422.37|427.76|423.66|426.44|422.34|332
1633119300000|2021-10-01 20:15:00|426.46|422.36|426.02|421.92|426.68|422.58|425.51|421.41|318
1633119600000|2021-10-01 20:20:00|425.98|421.88|425.4|421.3|426.12|422.02|425.29|421.19|318
1633119900000|2021-10-01 20:25:00|425.39|421.29|425.07|420.97|425.48|421.38|424.53|420.43|328
1633120200000|2021-10-01 20:30:00|425.05|420.95|426.18|422.08|426.29|422.19|425.02|420.92|258
1633120500000|2021-10-01 20:35:00|426.16|422.06|427.13|423.03|427.26|423.16|426.06|421.96|326
1633120800000|2021-10-01 20:40:00|427.16|423.06|425.18|421.08|427.51|423.41|425.11|421.01|456
1633121100000|2021-10-01 20:45:00|425.16|421.06|425.72|421.62|425.72|421.62|424.86|420.76|392
1633121400000|2021-10-01 20:50:00|425.7|421.6|426.86|422.76|426.88|422.78|425.38|421.28|304
1633121700000|2021-10-01 20:55:00|426.87|422.77|426.91|422.81|427.48|423.38|426.64|422.54|247
1633158000000|2021-10-02 07:00:00|426.15|422.05|425.62|421.52|426.16|422.06|424.66|420.56|307
1633158300000|2021-10-02 07:05:00|425.64|421.54|424.17|420.07|425.68|421.58|424.16|420.06|296
1633158600000|2021-10-02 07:10:00|424.18|420.08|426.06|421.96|426.08|421.98|424.16|420.06|307
1633158900000|2021-10-02 07:15:00|426.04|421.94|424.46|420.36|426.07|421.97|424.36|420.26|275
1633159200000|2021-10-02 07:20:00|424.47|420.37|424.47|420.37|424.71|420.61|423.77|419.67|278
1633159500000|2021-10-02 07:25:00|424.44|420.34|425.38|421.28|425.38|421.28|424.39|420.29|225
1633159800000|2021-10-02 07:30:00|425.39|421.29|424.88|420.78|425.78|421.68|424.48|420.38|255
1633160100000|2021-10-02 07:35:00|424.87|420.77|425.56|421.46|425.66|421.56|424.53|420.43|287
1633160400000|2021-10-02 07:40:00|425.57|421.47|425.7|421.6|425.85|421.75|424.81|420.71|287
1633160700000|2021-10-02 07:45:00|425.72|421.62|426.56|422.46|426.59|422.49|425.63|421.53|250
1633161000000|2021-10-02 07:50:00|426.54|422.44|426.8|422.7|426.86|422.76|426.06|421.96|295
1633161300000|2021-10-02 07:55:00|426.81|422.71|425.26|421.16|426.81|422.71|425.25|421.15|302
1633161600000|2021-10-02 08:00:00|425.25|421.15|424.88|420.78|425.59|421.49|424.74|420.64|331
1633161900000|2021-10-02 08:05:00|424.89|420.79|424.56|420.46|425.39|421.29|424.43|420.33|261
1633162200000|2021-10-02 08:10:00|424.57|420.47|425.53|421.43|425.59|421.49|424.57|420.47|282
1633162500000|2021-10-02 08:15:00|425.51|421.41|424.54|420.44|425.86|421.76|424.46|420.36|250
1633162800000|2021-10-02 08:20:00|424.53|420.43|422|417.9|424.64|420.54|421.57|417.47|427
1633163100000|2021-10-02 08:25:00|421.99|417.89|422.73|418.63|423.34|419.24|421.95|417.85|462
1633163400000|2021-10-02 08:30:00|422.72|418.62|421.69|417.59|422.72|418.62|421.51|417.41|408
1633163700000|2021-10-02 08:35:00|421.67|417.57|422.08|417.98|422.26|418.16|421.52|417.42|252
1633164000000|2021-10-02 08:40:00|422.07|417.97|423.08|418.98|423.17|419.07|422.07|417.97|332
1633164300000|2021-10-02 08:45:00|423.09|418.99|422.33|418.23|423.26|419.16|422.28|418.18|308
1633164600000|2021-10-02 08:50:00|422.34|418.24|421.93|417.83|422.44|418.34|421.45|417.35|293
1633164900000|2021-10-02 08:55:00|421.94|417.84|423.6|419.5|423.91|419.81|421.94|417.84|389
1633165200000|2021-10-02 09:00:00|423.53|419.43|424.51|420.41|424.9|420.8|423.5|419.4|357
1633165500000|2021-10-02 09:05:00|424.52|420.42|425.07|420.97|425.51|421.41|424.48|420.38|250
1633165800000|2021-10-02 09:10:00|425.06|420.96|425.39|421.29|425.61|421.51|425.06|420.96|276
1633166100000|2021-10-02 09:15:00|425.4|421.3|425.15|421.05|425.47|421.37|424.9|420.8|252
1633166400000|2021-10-02 09:20:00|425.14|421.04|425.81|421.71|425.81|421.71|425.1|421|239
1633166700000|2021-10-02 09:25:00|425.82|421.72|427.01|422.91|427.02|422.92|425.82|421.72|363
1633167000000|2021-10-02 09:30:00|426.99|422.89|426.21|422.11|426.99|422.89|425.87|421.77|449
1633167300000|2021-10-02 09:35:00|426.22|422.12|426.45|422.35|426.5|422.4|426|421.9|285
1633167600000|2021-10-02 09:40:00|426.44|422.34|426.71|422.61|426.72|422.62|426.12|422.02|242
1633167900000|2021-10-02 09:45:00|426.72|422.62|425.89|421.79|426.92|422.82|425.46|421.36|329
1633168200000|2021-10-02 09:50:00|425.88|421.78|425.44|421.34|425.88|421.78|425.36|421.26|284
1633168500000|2021-10-02 09:55:00|425.43|421.33|425.82|421.72|425.98|421.88|425.29|421.19|287
1633168800000|2021-10-02 10:00:00|425.83|421.73|424.64|420.54|425.83|421.73|424.63|420.53|307
1633169100000|2021-10-02 10:05:00|424.65|420.55|424.67|420.57|424.88|420.78|424.06|419.96|342
1633169400000|2021-10-02 10:10:00|424.7|420.6|425.38|421.28|425.46|421.36|424.59|420.49|274
1633169700000|2021-10-02 10:15:00|425.39|421.29|426.38|422.28|426.45|422.35|424.99|420.89|290
1633170000000|2021-10-02 10:20:00|426.36|422.26|426.59|422.49|426.62|422.52|426|421.9|327
1633170300000|2021-10-02 10:25:00|426.62|422.52|426.35|422.25|426.93|422.83|426.29|422.19|284
1633170600000|2021-10-02 10:30:00|426.37|422.27|425.41|421.31|426.42|422.32|424.76|420.66|464
1633170900000|2021-10-02 10:35:00|425.37|421.27|426.16|422.06|426.28|422.18|425.09|420.99|356
1633171200000|2021-10-02 10:40:00|426.17|422.07|425.71|421.61|426.4|422.3|425.68|421.58|288
1633171500000|2021-10-02 10:45:00|425.68|421.58|425.41|421.31|426.23|422.13|425.26|421.16|357
1633171800000|2021-10-02 10:50:00|425.4|421.3|424.69|420.59|425.84|421.74|424.47|420.37|380
1633172100000|2021-10-02 10:55:00|424.68|420.58|425.45|421.35|425.86|421.76|424.6|420.5|329
1633172400000|2021-10-02 11:00:00|425.44|421.34|424.59|420.49|425.61|421.51|424.37|420.27|366
1633172700000|2021-10-02 11:05:00|424.6|420.5|424.02|419.92|424.66|420.56|423.73|419.63|375
1633173000000|2021-10-02 11:10:00|424|419.9|423.48|419.38|424.22|420.12|423.04|418.94|296
1633173300000|2021-10-02 11:15:00|423.49|419.39|423.62|419.52|424.01|419.91|423.47|419.37|339
1633173600000|2021-10-02 11:20:00|423.61|419.51|424.37|420.27|424.81|420.71|423.54|419.44|284
1633173900000|2021-10-02 11:25:00|424.39|420.29|424.24|420.14|425.05|420.95|424.18|420.08|342
1633174200000|2021-10-02 11:30:00|424.22|420.12|425.71|421.61|425.72|421.62|423.86|419.76|392
1633174500000|2021-10-02 11:35:00|425.7|421.6|427.03|422.93|427.05|422.95|425.58|421.48|372
1633174800000|2021-10-02 11:40:00|427.02|422.92|427.26|423.16|427.37|423.27|426.71|422.61|236
1633175100000|2021-10-02 11:45:00|427.28|423.18|426.85|422.75|427.58|423.48|426.77|422.67|317
1633175400000|2021-10-02 11:50:00|426.84|422.74|429.49|425.39|429.72|425.62|426.67|422.57|352
1633175700000|2021-10-02 11:55:00|429.5|425.4|430.8|426.7|432.4|428.3|429.5|425.4|615
1633176000000|2021-10-02 12:00:00|430.79|426.69|433.03|428.93|434.58|430.48|430.34|426.24|603
1633176300000|2021-10-02 12:05:00|433.01|428.91|431.12|427.02|433.34|429.24|430.88|426.78|537
1633176600000|2021-10-02 12:10:00|431.11|427.01|429.74|425.64|431.11|427.01|429.2|425.1|412
1633176900000|2021-10-02 12:15:00|429.79|425.69|430.14|426.04|430.58|426.48|429.57|425.47|441
1633177200000|2021-10-02 12:20:00|430.19|426.09|430.13|426.03|430.48|426.38|429.74|425.64|365
1633177500000|2021-10-02 12:25:00|430.15|426.05|430.54|426.44|430.69|426.59|430.14|426.04|301
1633177800000|2021-10-02 12:30:00|430.55|426.45|430.63|426.53|431.73|427.63|430.54|426.44|350
1633178100000|2021-10-02 12:35:00|430.66|426.56|431.21|427.11|431.24|427.14|429.79|425.69|328
1633178400000|2021-10-02 12:40:00|431.24|427.14|431.46|427.36|432.94|428.84|431.19|427.09|450
1633178700000|2021-10-02 12:45:00|431.44|427.34|431.86|427.76|432.01|427.91|431.37|427.27|352
1633179000000|2021-10-02 12:50:00|431.83|427.73|431.35|427.25|432.25|428.15|431.11|427.01|336
1633179300000|2021-10-02 12:55:00|431.39|427.29|431.53|427.43|431.99|427.89|431.09|426.99|300
1633179600000|2021-10-02 13:00:00|431.55|427.45|432.71|428.61|432.99|428.89|431.54|427.44|416
1633179900000|2021-10-02 13:05:00|432.7|428.6|433.89|429.79|435.07|430.97|432.52|428.42|426
1633180200000|2021-10-02 13:10:00|433.91|429.81|436.62|432.52|437.05|432.95|433.91|429.81|545
1633180500000|2021-10-02 13:15:00|436.63|432.53|433.66|429.56|436.72|432.62|433.56|429.46|535
1633180800000|2021-10-02 13:20:00|433.65|429.55|433.68|429.58|433.99|429.89|432.98|428.88|418
1633181100000|2021-10-02 13:25:00|433.71|429.61|434.16|430.06|434.27|430.17|433.29|429.19|356
1633181400000|2021-10-02 13:30:00|434.13|430.03|434.25|430.15|434.67|430.57|433.71|429.61|390
1633181700000|2021-10-02 13:35:00|434.23|430.13|435.95|431.85|436.2|432.1|434.18|430.08|454
1633182000000|2021-10-02 13:40:00|435.96|431.86|436.65|432.55|436.79|432.69|435.45|431.35|395
1633182300000|2021-10-02 13:45:00|436.66|432.56|437.5|433.4|437.66|433.56|436.39|432.29|516
1633182600000|2021-10-02 13:50:00|437.48|433.38|434.92|430.82|439.47|435.37|432.86|428.76|857
1633182900000|2021-10-02 13:55:00|434.93|430.83|434.27|430.17|434.98|430.88|432.85|428.75|696
1633183200000|2021-10-02 14:00:00|434.26|430.16|435.98|431.88|436.97|432.87|434.14|430.04|661
1633183500000|2021-10-02 14:05:00|435.97|431.87|438.65|434.55|439.38|435.28|435.84|431.74|569
1633183800000|2021-10-02 14:10:00|438.74|434.64|438.97|434.87|439.87|435.77|438.72|434.62|549
1633184100000|2021-10-02 14:15:00|438.95|434.85|437.92|433.82|439.74|435.64|437.54|433.44|482
1633184400000|2021-10-02 14:20:00|437.94|433.84|436.97|432.87|437.94|433.84|436.18|432.08|511
1633184700000|2021-10-02 14:25:00|436.96|432.86|436.17|432.07|437.59|433.49|436.01|431.91|400
1633185000000|2021-10-02 14:30:00|436.18|432.08|435.73|431.63|436.52|432.42|435.61|431.51|372
1633185300000|2021-10-02 14:35:00|435.72|431.62|436.08|431.98|436.37|432.27|434.8|430.7|454
1633185600000|2021-10-02 14:40:00|436.1|432|436.67|432.57|436.88|432.78|435.86|431.76|405
1633185900000|2021-10-02 14:45:00|436.69|432.59|437.16|433.06|437.49|433.39|436|431.9|363
1633186200000|2021-10-02 14:50:00|437.15|433.05|438.52|434.42|438.55|434.45|437.15|433.05|455
1633186500000|2021-10-02 14:55:00|438.51|434.41|438.87|434.77|439|434.9|438.18|434.08|446
1633186800000|2021-10-02 15:00:00|439.07|434.97|438.16|434.06|439.55|435.45|438.16|434.06|476
1633187100000|2021-10-02 15:05:00|438.14|434.04|439.51|435.41|439.82|435.72|438.11|434.01|379
1633187400000|2021-10-02 15:10:00|439.52|435.42|438|433.9|439.55|435.45|437.81|433.71|478
1633187700000|2021-10-02 15:15:00|438.03|433.93|437.95|433.85|438.8|434.7|437.43|433.33|409
1633188000000|2021-10-02 15:20:00|437.94|433.84|437.69|433.59|438.03|433.93|437.35|433.25|459
1633188300000|2021-10-02 15:25:00|437.7|433.6|438.01|433.91|438.08|433.98|437.29|433.19|365
1633188600000|2021-10-02 15:30:00|438|433.9|438.4|434.3|438.65|434.55|437.4|433.3|405
1633188900000|2021-10-02 15:35:00|438.41|434.31|438.93|434.83|439.2|435.1|438.36|434.26|446
1633189200000|2021-10-02 15:40:00|438.95|434.85|440.1|436|440.12|436.02|438.9|434.8|480
1633189500000|2021-10-02 15:45:00|440.07|435.97|438.53|434.43|440.35|436.25|438.53|434.43|480
1633189800000|2021-10-02 15:50:00|438.49|434.39|439.27|435.17|439.32|435.22|438.46|434.36|370
1633190100000|2021-10-02 15:55:00|439.28|435.18|438.92|434.82|439.74|435.64|438.35|434.25|450
1633190400000|2021-10-02 16:00:00|438.91|434.81|439.63|435.53|441.13|437.03|438.86|434.76|529
1633190700000|2021-10-02 16:05:00|439.64|435.54|437.8|433.7|439.96|435.86|437.8|433.7|497
1633191000000|2021-10-02 16:10:00|437.72|433.62|436.81|432.71|437.89|433.79|436.81|432.71|608
1633191300000|2021-10-02 16:15:00|436.79|432.69|437.42|433.32|437.62|433.52|435.76|431.66|620
1633191600000|2021-10-02 16:20:00|437.43|433.33|437.01|432.91|438.41|434.31|436.99|432.89|476
1633191900000|2021-10-02 16:25:00|437|432.9|438.32|434.22|438.71|434.61|437|432.9|438
1633192200000|2021-10-02 16:30:00|438.35|434.25|440.8|436.7|440.8|436.7|438.32|434.22|617
1633192500000|2021-10-02 16:35:00|440.78|436.68|440.65|436.55|440.78|436.68|439.69|435.59|479
1633192800000|2021-10-02 16:40:00|440.67|436.57|440.84|436.74|440.99|436.89|440.32|436.22|404
1633193100000|2021-10-02 16:45:00|440.86|436.76|440.79|436.69|440.95|436.85|440.01|435.91|421
1633193400000|2021-10-02 16:50:00|440.78|436.68|441.23|437.13|441.26|437.16|440.66|436.56|365
1633193700000|2021-10-02 16:55:00|441.25|437.15|443.4|439.3|443.45|439.35|441.25|437.15|403
1633194000000|2021-10-02 17:00:00|443.44|439.34|442.12|438.02|443.7|439.6|441.79|437.69|552
1633194300000|2021-10-02 17:05:00|442.1|438|442.24|438.14|442.69|438.59|441.09|436.99|529
1633194600000|2021-10-02 17:10:00|442.22|438.12|443.64|439.54|443.7|439.6|441.87|437.77|486
1633194900000|2021-10-02 17:15:00|443.62|439.52|442.77|438.67|443.73|439.63|442.12|438.02|558
1633195200000|2021-10-02 17:20:00|442.75|438.65|442.27|438.17|442.78|438.68|441.68|437.58|382
1633195500000|2021-10-02 17:25:00|442.28|438.18|440.83|436.73|442.31|438.21|440.78|436.68|439
1633195800000|2021-10-02 17:30:00|440.82|436.72|440.57|436.47|440.85|436.75|440.09|435.99|414
1633196100000|2021-10-02 17:35:00|440.58|436.48|440.64|436.54|440.89|436.79|440.1|436|345
1633196400000|2021-10-02 17:40:00|440.63|436.53|439.94|435.84|440.67|436.57|439.9|435.8|270
1633196700000|2021-10-02 17:45:00|439.96|435.86|441.76|437.66|441.94|437.84|439.94|435.84|388
1633197000000|2021-10-02 17:50:00|441.75|437.65|442.49|438.39|442.78|438.68|441.75|437.65|372
1633197300000|2021-10-02 17:55:00|442.47|438.37|442.6|438.5|442.69|438.59|442.02|437.92|335
1633197600000|2021-10-02 18:00:00|442.59|438.49|442.85|438.75|442.89|438.79|442.42|438.32|338
1633197900000|2021-10-02 18:05:00|442.82|438.72|442.61|438.51|443.34|439.24|442.6|438.5|283
1633198200000|2021-10-02 18:10:00|442.57|438.47|441.82|437.72|442.67|438.57|441.51|437.41|319
1633198500000|2021-10-02 18:15:00|441.83|437.73|441.17|437.07|442.56|438.46|440.33|436.23|400
1633198800000|2021-10-02 18:20:00|441.16|437.06|441.84|437.74|442.11|438.01|441.1|437|340
1633199100000|2021-10-02 18:25:00|441.83|437.73|441.72|437.62|441.94|437.84|441.33|437.23|222
1633199400000|2021-10-02 18:30:00|441.73|437.63|441.55|437.45|442.06|437.96|441.42|437.32|203
1633199700000|2021-10-02 18:35:00|441.52|437.42|441.81|437.71|442.03|437.93|441.5|437.4|310
1633200000000|2021-10-02 18:40:00|441.82|437.72|442.34|438.24|442.82|438.72|441.81|437.71|311
1633200300000|2021-10-02 18:45:00|442.33|438.23|442.35|438.25|442.51|438.41|441.76|437.66|275
1633200600000|2021-10-02 18:50:00|442.33|438.23|443.23|439.13|443.25|439.15|442.03|437.93|281
1633200900000|2021-10-02 18:55:00|443.2|439.1|443.35|439.25|443.99|439.89|442.81|438.71|365
1633201200000|2021-10-02 19:00:00|443.36|439.26|443.97|439.87|444|439.9|443.36|439.26|298
1633201500000|2021-10-02 19:05:00|443.98|439.88|445.08|440.98|445.11|441.01|443.96|439.86|305
1633201800000|2021-10-02 19:10:00|445.07|440.97|445.13|441.03|445.54|441.44|444.43|440.33|470
1633202100000|2021-10-02 19:15:00|445.12|441.02|445.04|440.94|445.37|441.27|443.91|439.81|354
1633202400000|2021-10-02 19:20:00|445.05|440.95|445.3|441.2|445.41|441.31|444.59|440.49|301
1633202700000|2021-10-02 19:25:00|445.31|441.21|445.17|441.07|445.34|441.24|444.77|440.67|302
1633203000000|2021-10-02 19:30:00|445.16|441.06|445.23|441.13|445.64|441.54|445.04|440.94|253
1633203300000|2021-10-02 19:35:00|445.24|441.14|445.59|441.49|445.66|441.56|445.19|441.09|225
1633203600000|2021-10-02 19:40:00|445.55|441.45|447.83|443.73|447.96|443.86|445.2|441.1|457
1633203900000|2021-10-02 19:45:00|447.84|443.74|445.69|441.59|448.26|444.16|445.69|441.59|520
1633204200000|2021-10-02 19:50:00|445.68|441.58|446.74|442.64|446.85|442.75|445.67|441.57|313
1633204500000|2021-10-02 19:55:00|446.73|442.63|447.26|443.16|447.29|443.19|446.39|442.29|343
1633204800000|2021-10-02 20:00:00|447.27|443.17|446.09|441.99|447.33|443.23|446|441.9|389
1633205100000|2021-10-02 20:05:00|446.1|442|445.7|441.6|446.25|442.15|445.55|441.45|265
1633205400000|2021-10-02 20:10:00|445.66|441.56|444.82|440.72|445.66|441.56|444.62|440.52|316
1633205700000|2021-10-02 20:15:00|444.81|440.71|445.35|441.25|445.43|441.33|444.6|440.5|241
1633206000000|2021-10-02 20:20:00|445.36|441.26|442.76|438.66|445.47|441.37|442.74|438.64|265
1633206300000|2021-10-02 20:25:00|442.75|438.65|441.99|437.89|443.05|438.95|441.27|437.17|533
1633206600000|2021-10-02 20:30:00|441.98|437.88|443.05|438.95|443.39|439.29|441.68|437.58|400
1633206900000|2021-10-02 20:35:00|443.08|438.98|442.19|438.09|443.37|439.27|442.17|438.07|273
1633207200000|2021-10-02 20:40:00|442.18|438.08|442.53|438.43|443.12|439.02|441.67|437.57|356
1633207500000|2021-10-02 20:45:00|442.52|438.42|442.49|438.39|443.36|439.26|442.48|438.38|338
1633207800000|2021-10-02 20:50:00|442.5|438.4|443.44|439.34|443.83|439.73|442.5|438.4|277
1633208100000|2021-10-02 20:55:00|443.47|439.37|442.32|438.22|443.47|439.37|442.11|438.01|349
1633208400000|2021-10-02 21:00:00|442.33|438.23|443.39|439.29|443.66|439.56|442.33|438.23|297
1633208700000|2021-10-02 21:05:00|443.38|439.28|443.62|439.52|443.72|439.62|443.33|439.23|169
1633209000000|2021-10-02 21:10:00|443.63|439.53|443.61|439.51|443.97|439.87|443.39|439.29|189
1633209300000|2021-10-02 21:15:00|443.59|439.49|444.24|440.14|444.33|440.23|443.48|439.38|236
1633209600000|2021-10-02 21:20:00|444.25|440.15|443.45|439.35|444.66|440.56|443.33|439.23|274
1633209900000|2021-10-02 21:25:00|443.46|439.36|442.75|438.65|443.46|439.36|442.61|438.51|198
1633210200000|2021-10-02 21:30:00|442.72|438.62|442.89|438.79|442.9|438.8|442.63|438.53|102
1633210500000|2021-10-02 21:35:00|442.87|438.77|442.7|438.6|442.89|438.79|442.59|438.49|96
1633210800000|2021-10-02 21:40:00|442.69|438.59|442.89|438.79|443.31|439.21|442.69|438.59|127
1633211100000|2021-10-02 21:45:00|442.9|438.8|443.64|439.54|443.64|439.54|442.9|438.8|94
1633211400000|2021-10-02 21:50:00|443.63|439.53|443.88|439.78|443.99|439.89|443.37|439.27|159
1633211700000|2021-10-02 21:55:00|443.91|439.81|444.26|440.16|444.67|440.57|443.82|439.72|237
1633212000000|2021-10-02 22:00:00|444.27|440.17|443.99|439.89|444.33|440.23|443.5|439.4|279
1633212300000|2021-10-02 22:05:00|443.98|439.88|444.22|440.12|444.66|440.56|442.64|438.54|411
1633212600000|2021-10-02 22:10:00|444.27|440.17|443.2|439.1|444.78|440.68|443.2|439.1|396
1633212900000|2021-10-02 22:15:00|443.19|439.09|443.68|439.58|443.78|439.68|443.03|438.93|312
1633213200000|2021-10-02 22:20:00|443.69|439.59|443.95|439.85|444.38|440.28|443.54|439.44|267
1633213500000|2021-10-02 22:25:00|443.92|439.82|443.34|439.24|444.02|439.92|443.21|439.11|256
1633213800000|2021-10-02 22:30:00|443.35|439.25|441.88|437.78|443.51|439.41|441.72|437.62|293
1633214100000|2021-10-02 22:35:00|441.91|437.81|442.18|438.08|442.6|438.5|441.86|437.76|247
1633214400000|2021-10-02 22:40:00|442.17|438.07|441.75|437.65|442.18|438.08|441.69|437.59|267
1633214700000|2021-10-02 22:45:00|441.76|437.66|442.63|438.53|443.19|439.09|441.71|437.61|307
1633215000000|2021-10-02 22:50:00|442.67|438.57|442.52|438.42|442.98|438.88|442.45|438.35|182
1633215300000|2021-10-02 22:55:00|442.53|438.43|441.69|437.59|442.53|438.43|441.67|437.57|259
1633215600000|2021-10-02 23:00:00|441.7|437.6|442.74|438.64|442.96|438.86|441.63|437.53|243
1633215900000|2021-10-02 23:05:00|442.77|438.67|443.26|439.16|443.28|439.18|442.57|438.47|209
1633216200000|2021-10-02 23:10:00|443.27|439.17|443.02|438.92|443.35|439.25|442.37|438.27|193
1633216500000|2021-10-02 23:15:00|443|438.9|443.48|439.38|444.47|440.37|442.98|438.88|311
1633216800000|2021-10-02 23:20:00|443.47|439.37|441.36|437.26|443.58|439.48|441.36|437.26|390
1633217100000|2021-10-02 23:25:00|441.35|437.25|436.77|432.67|441.61|437.51|436.31|432.21|703
1633217400000|2021-10-02 23:30:00|436.86|432.76|434.34|430.24|437.13|433.03|432.37|428.27|787
1633217700000|2021-10-02 23:35:00|434.37|430.27|433.14|429.04|436.32|432.22|432.67|428.57|698
1633218000000|2021-10-02 23:40:00|433.17|429.07|434.29|430.19|434.87|430.77|433.17|429.07|572
1633218300000|2021-10-02 23:45:00|434.25|430.15|433.28|429.18|434.94|430.84|432.77|428.67|606
1633218600000|2021-10-02 23:50:00|433.27|429.17|435.38|431.28|435.46|431.36|433.26|429.16|540
1633218900000|2021-10-02 23:55:00|435.39|431.29|434.26|430.16|435.42|431.32|434.26|430.16|474
1633219200000|2021-10-03 00:00:00|434.25|430.15|438.18|434.08|438.25|434.15|434.25|430.15|680
1633219500000|2021-10-03 00:05:00|438.16|434.06|436.98|432.88|438.39|434.29|436.63|432.53|595
1633219800000|2021-10-03 00:10:00|436.99|432.89|435.75|431.65|436.99|432.89|435.44|431.34|498
1633220100000|2021-10-03 00:15:00|435.71|431.61|435.98|431.88|436.93|432.83|435.55|431.45|493
1633220400000|2021-10-03 00:20:00|435.99|431.89|437.2|433.1|437.71|433.61|435.97|431.87|331
1633220700000|2021-10-03 00:25:00|437.21|433.11|437.87|433.77|438.2|434.1|437.21|433.11|391
1633221000000|2021-10-03 00:30:00|437.88|433.78|436.07|431.97|438.22|434.12|436.03|431.93|386
1633221300000|2021-10-03 00:35:00|436.06|431.96|434.51|430.41|436.09|431.99|434.5|430.4|391
1633221600000|2021-10-03 00:40:00|434.41|430.31|431.81|427.71|434.62|430.52|431.27|427.17|537
1633221900000|2021-10-03 00:45:00|431.83|427.73|425.7|421.6|432.64|428.54|425.7|421.6|785
1633222200000|2021-10-03 00:50:00|425.78|421.68|427.41|423.31|428.78|424.68|424.61|420.51|810
1633222500000|2021-10-03 00:55:00|427.43|423.33|427.73|423.63|428.9|424.8|426.61|422.51|632
1633222800000|2021-10-03 01:00:00|427.74|423.64|429.91|425.81|430.35|426.25|427.44|423.34|528
1633223100000|2021-10-03 01:05:00|429.92|425.82|430.14|426.04|430.6|426.5|429.33|425.23|363
1633223400000|2021-10-03 01:10:00|430.13|426.03|428.94|424.84|430.4|426.3|428.77|424.67|392
1633223700000|2021-10-03 01:15:00|428.96|424.86|430.38|426.28|430.89|426.79|427.42|423.32|573
1633224000000|2021-10-03 01:20:00|430.41|426.31|428.75|424.65|431.39|427.29|428.75|424.65|477
1633224300000|2021-10-03 01:25:00|428.76|424.66|429.76|425.66|429.77|425.67|428.51|424.41|438
1633224600000|2021-10-03 01:30:00|429.77|425.67|429.14|425.04|430.02|425.92|428.87|424.77|405
1633224900000|2021-10-03 01:35:00|429.13|425.03|430.57|426.47|430.6|426.5|428.8|424.7|333
1633225200000|2021-10-03 01:40:00|430.54|426.44|432.17|428.07|432.5|428.4|430.47|426.37|413
1633225500000|2021-10-03 01:45:00|432.18|428.08|432.23|428.13|432.4|428.3|431.71|427.61|347
1633225800000|2021-10-03 01:50:00|432.2|428.1|432.54|428.44|433|428.9|432.2|428.1|310
1633226100000|2021-10-03 01:55:00|432.55|428.45|432.19|428.09|432.83|428.73|432.08|427.98|321
1633226400000|2021-10-03 02:00:00|432.18|428.08|433.3|429.2|433.61|429.51|431.62|427.52|405
1633226700000|2021-10-03 02:05:00|433.31|429.21|434.67|430.57|434.83|430.73|433.06|428.96|404
1633227000000|2021-10-03 02:10:00|434.68|430.58|435.24|431.14|435.82|431.72|434.65|430.55|554
1633227300000|2021-10-03 02:15:00|435.26|431.16|435.3|431.2|435.77|431.67|435.12|431.02|331
1633227600000|2021-10-03 02:20:00|435.28|431.18|435.75|431.65|435.95|431.85|435.17|431.07|356
1633227900000|2021-10-03 02:25:00|435.71|431.61|436.17|432.07|436.29|432.19|435.37|431.27|296
1633228200000|2021-10-03 02:30:00|436.18|432.08|435.69|431.59|436.2|432.1|435.31|431.21|384
1633228500000|2021-10-03 02:35:00|435.71|431.61|435.5|431.4|435.94|431.84|435.25|431.15|335
1633228800000|2021-10-03 02:40:00|435.54|431.44|435.34|431.24|435.95|431.85|434.8|430.7|419
1633229100000|2021-10-03 02:45:00|435.32|431.22|434.6|430.5|435.44|431.34|434.01|429.91|383
1633229400000|2021-10-03 02:50:00|434.59|430.49|435.11|431.01|435.15|431.05|433.46|429.36|459
1633229700000|2021-10-03 02:55:00|435.15|431.05|433.69|429.59|435.24|431.14|433.57|429.47|455
1633230000000|2021-10-03 03:00:00|433.67|429.57|433.86|429.76|434.08|429.98|432.9|428.8|437
1633230300000|2021-10-03 03:05:00|433.84|429.74|433.05|428.95|433.86|429.76|432.78|428.68|310
1633230600000|2021-10-03 03:10:00|433.07|428.97|433.5|429.4|433.9|429.8|433.07|428.97|273
1633230900000|2021-10-03 03:15:00|433.47|429.37|434.87|430.77|435.11|431.01|433.27|429.17|300
1633231200000|2021-10-03 03:20:00|434.86|430.76|433.81|429.71|434.97|430.87|433.33|429.23|427
1633231500000|2021-10-03 03:25:00|433.82|429.72|434.76|430.66|434.76|430.66|433.28|429.18|371
1633231800000|2021-10-03 03:30:00|434.78|430.68|436.01|431.91|436.29|432.19|434.77|430.67|325
1633232100000|2021-10-03 03:35:00|436|431.9|435.64|431.54|436.12|432.02|435.38|431.28|275
1633232400000|2021-10-03 03:40:00|435.65|431.55|436.48|432.38|436.48|432.38|435.63|431.53|264
1633232700000|2021-10-03 03:45:00|436.5|432.4|435.44|431.34|436.51|432.41|434.93|430.83|444
1633233000000|2021-10-03 03:50:00|435.43|431.33|436.5|432.4|437.77|433.67|435.39|431.29|391
1633233300000|2021-10-03 03:55:00|436.51|432.41|438.17|434.07|438.25|434.15|436.41|432.31|448
1633233600000|2021-10-03 04:00:00|438.18|434.08|436.82|432.72|438.24|434.14|436.13|432.03|441
1633233900000|2021-10-03 04:05:00|436.8|432.7|438.16|434.06|438.18|434.08|436.68|432.58|307
1633234200000|2021-10-03 04:10:00|438.17|434.07|438.09|433.99|438.6|434.5|437.74|433.64|334
1633234500000|2021-10-03 04:15:00|438.08|433.98|437.6|433.5|438.54|434.44|437.51|433.41|294
1633234800000|2021-10-03 04:20:00|437.63|433.53|437|432.9|437.83|433.73|436.98|432.88|216
1633235100000|2021-10-03 04:25:00|436.99|432.89|437.65|433.55|437.65|433.55|436.91|432.81|204
1633235400000|2021-10-03 04:30:00|437.69|433.59|437.36|433.26|437.69|433.59|437.07|432.97|210
1633235700000|2021-10-03 04:35:00|437.35|433.25|438.08|433.98|438.11|434.01|437.1|433|271
1633236000000|2021-10-03 04:40:00|438.06|433.96|437.55|433.45|438.07|433.97|437.13|433.03|313
1633236300000|2021-10-03 04:45:00|437.53|433.43|438.52|434.42|438.52|434.42|437.22|433.12|310
1633236600000|2021-10-03 04:50:00|438.53|434.43|437.49|433.39|438.57|434.47|437.35|433.25|286
1633236900000|2021-10-03 04:55:00|437.48|433.38|437.23|433.13|437.77|433.67|437.1|433|221
1633237200000|2021-10-03 05:00:00|437.24|433.14|437.71|433.61|437.78|433.68|436.64|432.54|344
1633237500000|2021-10-03 05:05:00|437.74|433.64|438.09|433.99|438.11|434.01|437.55|433.45|266
1633237800000|2021-10-03 05:10:00|438.08|433.98|437.88|433.78|438.15|434.05|437.59|433.49|230
1633238100000|2021-10-03 05:15:00|437.9|433.8|437.87|433.77|438.2|434.1|437.59|433.49|214
1633238400000|2021-10-03 05:20:00|437.86|433.76|438.95|434.85|439.42|435.32|437.86|433.76|313
1633238700000|2021-10-03 05:25:00|438.92|434.82|439.61|435.51|439.84|435.74|438.56|434.46|277
1633239000000|2021-10-03 05:30:00|439.63|435.53|440.75|436.65|441.17|437.07|439.6|435.5|395
1633239300000|2021-10-03 05:35:00|440.73|436.63|440.44|436.34|440.75|436.65|439.9|435.8|254
1633239600000|2021-10-03 05:40:00|440.46|436.36|439.98|435.88|440.46|436.36|439.98|435.88|262
1633239900000|2021-10-03 05:45:00|439.97|435.87|440.03|435.93|440.5|436.4|439.81|435.71|277
1633240200000|2021-10-03 05:50:00|440.06|435.96|440.24|436.14|440.25|436.15|439.66|435.56|236
1633240500000|2021-10-03 05:55:00|440.23|436.13|440.24|436.14|440.38|436.28|439.73|435.63|232
1633240800000|2021-10-03 06:00:00|440.23|436.13|438.65|434.55|440.24|436.14|438.65|434.55|371
1633241100000|2021-10-03 06:05:00|438.64|434.54|438.47|434.37|438.88|434.78|437.9|433.8|376
1633241400000|2021-10-03 06:10:00|438.42|434.32|438.01|433.91|438.76|434.66|437.92|433.82|236
1633241700000|2021-10-03 06:15:00|438.02|433.92|438.12|434.02|438.32|434.22|437.8|433.7|213
1633242000000|2021-10-03 06:20:00|438.15|434.05|438.12|434.02|438.51|434.41|437.79|433.69|179
1633242300000|2021-10-03 06:25:00|438.23|434.13|438.22|434.12|438.28|434.18|437.98|433.88|120
1633242600000|2021-10-03 06:30:00|438.2|434.1|438.76|434.66|438.91|434.81|437.9|433.8|271
1633242900000|2021-10-03 06:35:00|438.75|434.65|439.06|434.96|439.09|434.99|438.3|434.2|253
1633243200000|2021-10-03 06:40:00|439.07|434.97|438.45|434.35|439.18|435.08|438.45|434.35|217
1633243500000|2021-10-03 06:45:00|438.47|434.37|439.03|434.93|439.04|434.94|438.1|434|248
1633243800000|2021-10-03 06:50:00|439.01|434.91|439.18|435.08|439.3|435.2|438.3|434.2|281
1633244100000|2021-10-03 06:55:00|439.16|435.06|438.91|434.81|439.16|435.06|438.48|434.38|287
1633244400000|2021-10-03 07:00:00|438.92|434.82|438.36|434.26|438.92|434.82|437.98|433.88|282
1633244700000|2021-10-03 07:05:00|438.31|434.21|436.98|432.88|438.31|434.21|436.94|432.84|263
1633245000000|2021-10-03 07:10:00|436.97|432.87|436.98|432.88|437.35|433.25|436.36|432.26|358
1633245300000|2021-10-03 07:15:00|436.97|432.87|437.92|433.82|437.92|433.82|436.78|432.68|281
1633245600000|2021-10-03 07:20:00|437.91|433.81|436.14|432.04|437.96|433.86|435.84|431.74|319
1633245900000|2021-10-03 07:25:00|436.13|432.03|434.77|430.67|436.14|432.04|434.48|430.38|346
1633246200000|2021-10-03 07:30:00|434.76|430.66|435.74|431.64|435.76|431.66|434.76|430.66|249
1633246500000|2021-10-03 07:35:00|435.75|431.65|435.42|431.32|435.76|431.66|434.85|430.75|253
1633246800000|2021-10-03 07:40:00|435.4|431.3|435.13|431.03|435.4|431.3|434.78|430.68|283
1633247100000|2021-10-03 07:45:00|435.14|431.04|435.64|431.54|435.71|431.61|435.13|431.03|330
1633247400000|2021-10-03 07:50:00|435.67|431.57|435.32|431.22|435.79|431.69|435.22|431.12|254
1633247700000|2021-10-03 07:55:00|435.31|431.21|435.35|431.25|435.6|431.5|434.62|430.52|270
1633248000000|2021-10-03 08:00:00|435.36|431.26|435.36|431.26|435.63|431.53|434.86|430.76|253
1633248300000|2021-10-03 08:05:00|435.37|431.27|435.71|431.61|436.19|432.09|435.35|431.25|218
1633248600000|2021-10-03 08:10:00|435.7|431.6|436.49|432.39|436.71|432.61|435.7|431.6|234
1633248900000|2021-10-03 08:15:00|436.52|432.42|437.05|432.95|437.1|433|436.33|432.23|243
1633249200000|2021-10-03 08:20:00|437.07|432.97|437.39|433.29|437.4|433.3|436.31|432.21|322
1633249500000|2021-10-03 08:25:00|437.4|433.3|437.75|433.65|437.95|433.85|437.39|433.29|279
1633249800000|2021-10-03 08:30:00|437.76|433.66|438.09|433.99|438.09|433.99|437.16|433.06|230
1633250100000|2021-10-03 08:35:00|438.08|433.98|438.38|434.28|438.38|434.28|437.77|433.67|219
1633250400000|2021-10-03 08:40:00|438.37|434.27|437.36|433.26|438.38|434.28|437.16|433.06|266
1633250700000|2021-10-03 08:45:00|437.34|433.24|437.34|433.24|438.02|433.92|436.76|432.66|274
1633251000000|2021-10-03 08:50:00|437.3|433.2|437.44|433.34|437.66|433.56|436.88|432.78|225
1633251300000|2021-10-03 08:55:00|437.48|433.38|436.09|431.99|437.59|433.49|436|431.9|280
1633251600000|2021-10-03 09:00:00|436.06|431.96|435.09|430.99|437.01|432.91|434.76|430.66|448
1633251900000|2021-10-03 09:05:00|435.05|430.95|434.19|430.09|435.29|431.19|433.23|429.13|472
1633252200000|2021-10-03 09:10:00|434.2|430.1|432.83|428.73|434.25|430.15|432.47|428.37|545
1633252500000|2021-10-03 09:15:00|432.84|428.74|433.17|429.07|433.96|429.86|432.64|428.54|416
1633252800000|2021-10-03 09:20:00|433.15|429.05|433.66|429.56|433.72|429.62|432.87|428.77|338
1633253100000|2021-10-03 09:25:00|433.68|429.58|435.31|431.21|435.7|431.6|433.27|429.17|406
1633253400000|2021-10-03 09:30:00|435.32|431.22|438.33|434.23|438.35|434.25|435.32|431.22|315
1633253700000|2021-10-03 09:35:00|438.34|434.24|436.52|432.42|438.91|434.81|436.47|432.37|462
1633254000000|2021-10-03 09:40:00|436.51|432.41|435.62|431.52|436.96|432.86|435.01|430.91|438
1633254300000|2021-10-03 09:45:00|435.6|431.5|435.94|431.84|435.94|431.84|434.56|430.46|422
1633254600000|2021-10-03 09:50:00|435.93|431.83|436.82|432.72|437.53|433.43|435.84|431.74|318
1633254900000|2021-10-03 09:55:00|436.79|432.69|437.14|433.04|437.14|433.04|435.68|431.58|397
1633255200000|2021-10-03 10:00:00|437.15|433.05|435.37|431.27|437.23|433.13|434.82|430.72|448
1633255500000|2021-10-03 10:05:00|435.36|431.26|437.01|432.91|437.22|433.12|435.03|430.93|308
1633255800000|2021-10-03 10:10:00|437|432.9|438.99|434.89|438.99|434.89|436.76|432.66|381
1633256100000|2021-10-03 10:15:00|438.98|434.88|440.38|436.28|440.59|436.49|438.73|434.63|411
1633256400000|2021-10-03 10:20:00|440.36|436.26|439.46|435.36|440.43|436.33|439.31|435.21|467
1633256700000|2021-10-03 10:25:00|439.47|435.37|441.54|437.44|441.82|437.72|439.47|435.37|366
1633257000000|2021-10-03 10:30:00|441.53|437.43|441.53|437.43|441.63|437.53|440.81|436.71|423
1633257300000|2021-10-03 10:35:00|441.52|437.42|441.33|437.23|441.64|437.54|440.34|436.24|367
1633257600000|2021-10-03 10:40:00|441.32|437.22|452|447.9|452.56|448.46|440.97|436.87|779
1633257900000|2021-10-03 10:45:00|451.97|447.87|455.75|451.65|456.54|452.44|451.66|447.56|910
1633258200000|2021-10-03 10:50:00|455.74|451.64|454.9|450.8|455.74|451.64|453.68|449.58|754
1633258500000|2021-10-03 10:55:00|454.93|450.83|467.99|463.89|468.94|464.84|454.77|450.67|856
1633258800000|2021-10-03 11:00:00|467.95|463.85|467.36|463.26|470.71|466.61|465.5|461.4|897
1633259100000|2021-10-03 11:05:00|467.37|463.27|468.54|464.44|468.54|464.44|463.93|459.83|790
1633259400000|2021-10-03 11:10:00|468.55|464.45|466.45|462.35|469.42|465.32|465.57|461.47|819
1633259700000|2021-10-03 11:15:00|466.46|462.36|475.65|471.55|475.7|471.6|465.47|461.37|861
1633260000000|2021-10-03 11:20:00|475.67|471.57|474.61|470.51|476.56|472.46|472.87|468.77|922
1633260300000|2021-10-03 11:25:00|474.65|470.55|472.93|468.83|475.09|470.99|471.61|467.51|774
1633260600000|2021-10-03 11:30:00|472.92|468.82|473.37|469.27|473.73|469.63|471.4|467.3|727
1633260900000|2021-10-03 11:35:00|473.38|469.28|471.14|467.04|473.46|469.36|470.91|466.81|628
1633261200000|2021-10-03 11:40:00|471.13|467.03|472.24|468.14|472.55|468.45|470.62|466.52|553
1633261500000|2021-10-03 11:45:00|472.34|468.24|470.81|466.71|472.8|468.7|470.81|466.71|507
1633261800000|2021-10-03 11:50:00|470.82|466.72|470.82|466.72|472.11|468.01|468.86|464.76|766
1633262100000|2021-10-03 11:55:00|470.8|466.7|475.24|471.14|477.28|473.18|470.52|466.42|641
1633262400000|2021-10-03 12:00:00|475.22|471.12|472.99|468.89|476.14|472.04|472.83|468.73|766
1633262700000|2021-10-03 12:05:00|473.01|468.91|472.14|468.04|473.31|469.21|471.88|467.78|509
1633263000000|2021-10-03 12:10:00|472.15|468.05|474|469.9|474.42|470.32|472.02|467.92|645
1633263300000|2021-10-03 12:15:00|474.03|469.93|473.5|469.4|474.56|470.46|473.5|469.4|504
1633263600000|2021-10-03 12:20:00|473.45|469.35|471.58|467.48|475.03|470.93|471.58|467.48|621
1633263900000|2021-10-03 12:25:00|471.52|467.42|473.29|469.19|473.53|469.43|471.44|467.34|570
1633264200000|2021-10-03 12:30:00|473.33|469.23|473.64|469.54|474.27|470.17|472.67|468.57|497
1633264500000|2021-10-03 12:35:00|473.63|469.53|473.46|469.36|473.75|469.65|472.89|468.79|513
1633264800000|2021-10-03 12:40:00|473.47|469.37|473.24|469.14|474.29|470.19|472.93|468.83|486
1633265100000|2021-10-03 12:45:00|473.23|469.13|480.82|476.72|480.85|476.75|473.11|469.01|616
1633265400000|2021-10-03 12:50:00|481.02|476.92|486.86|482.76|488.14|484.04|481.02|476.92|974
1633265700000|2021-10-03 12:55:00|486.69|482.59|484.44|480.34|486.69|482.59|483.79|479.69|846
1633266000000|2021-10-03 13:00:00|484.37|480.27|482.39|478.29|485.27|481.17|482.01|477.91|796
1633266300000|2021-10-03 13:05:00|482.44|478.34|478.95|474.85|482.44|478.34|478.6|474.5|750
1633266600000|2021-10-03 13:10:00|478.94|474.84|479.18|475.08|481.49|477.39|478.52|474.42|754
1633266900000|2021-10-03 13:15:00|479.17|475.07|480.57|476.47|481.24|477.14|478.2|474.1|687
1633267200000|2021-10-03 13:20:00|480.58|476.48|477.61|473.51|481.5|477.4|477.61|473.51|749
1633267500000|2021-10-03 13:25:00|477.62|473.52|477.5|473.4|477.69|473.59|476.51|472.41|683
1633267800000|2021-10-03 13:30:00|477.44|473.34|477.16|473.06|477.44|473.34|476.26|472.16|515
1633268100000|2021-10-03 13:35:00|477.15|473.05|477.4|473.3|478.45|474.35|477.05|472.95|509
1633268400000|2021-10-03 13:40:00|477.39|473.29|478.64|474.54|479.21|475.11|477.33|473.23|585
1633268700000|2021-10-03 13:45:00|478.65|474.55|478.6|474.5|478.84|474.74|477.57|473.47|450
1633269000000|2021-10-03 13:50:00|478.62|474.52|479.3|475.2|479.47|475.37|478.62|474.52|426
1633269300000|2021-10-03 13:55:00|479.31|475.21|481.45|477.35|482.44|478.34|479.19|475.09|599
1633269600000|2021-10-03 14:00:00|481.48|477.38|478.91|474.81|482.46|478.36|478.83|474.73|674
1633269900000|2021-10-03 14:05:00|479|474.9|477.71|473.61|479.44|475.34|477.59|473.49|535
1633270200000|2021-10-03 14:10:00|477.75|473.65|478.11|474.01|478.55|474.45|477.3|473.2|454
1633270500000|2021-10-03 14:15:00|478.12|474.02|473.69|469.59|478.17|474.07|472.36|468.26|648
1633270800000|2021-10-03 14:20:00|473.7|469.6|475.1|471|475.4|471.3|473.69|469.59|473
1633271100000|2021-10-03 14:25:00|475.11|471.01|474.82|470.72|475.86|471.76|474.15|470.05|501
1633271400000|2021-10-03 14:30:00|474.83|470.73|475.66|471.56|476.33|472.23|474.81|470.71|529
1633271700000|2021-10-03 14:35:00|475.67|471.57|474.69|470.59|475.82|471.72|473.77|469.67|491
1633272000000|2021-10-03 14:40:00|474.71|470.61|475.67|471.57|476.35|472.25|474.62|470.52|457
1633272300000|2021-10-03 14:45:00|475.66|471.56|476.32|472.22|477.61|473.51|475.59|471.49|485
1633272600000|2021-10-03 14:50:00|476.31|472.21|474.64|470.54|476.32|472.22|473.91|469.81|561
1633272900000|2021-10-03 14:55:00|474.63|470.53|477.07|472.97|478.05|473.95|474.53|470.43|476
1633273200000|2021-10-03 15:00:00|477.06|472.96|476.19|472.09|478.67|474.57|475.79|471.69|508
1633273500000|2021-10-03 15:05:00|476.18|472.08|478.28|474.18|478.32|474.22|476.17|472.07|444
1633273800000|2021-10-03 15:10:00|478.29|474.19|477.13|473.03|478.77|474.67|477.08|472.98|497
1633274100000|2021-10-03 15:15:00|477.14|473.04|477.98|473.88|478.06|473.96|476.62|472.52|415
1633274400000|2021-10-03 15:20:00|477.97|473.87|475.84|471.74|478.01|473.91|475.6|471.5|455
1633274700000|2021-10-03 15:25:00|475.83|471.73|474.94|470.84|475.85|471.75|474.02|469.92|488
1633275000000|2021-10-03 15:30:00|474.91|470.81|475.6|471.5|475.91|471.81|473.98|469.88|517
1633275300000|2021-10-03 15:35:00|475.63|471.53|474.34|470.24|476.24|472.14|474.34|470.24|470
1633275600000|2021-10-03 15:40:00|474.35|470.25|468.73|464.63|474.53|470.43|468.16|464.06|790
1633275900000|2021-10-03 15:45:00|468.72|464.62|471.53|467.43|472.49|468.39|468.62|464.52|686
1633276200000|2021-10-03 15:50:00|471.54|467.44|472.1|468|472.7|468.6|470.97|466.87|619
1633276500000|2021-10-03 15:55:00|472.12|468.02|473.23|469.13|473.74|469.64|470.86|466.76|653
1633276800000|2021-10-03 16:00:00|473.24|469.14|478.27|474.17|480.91|476.81|473.22|469.12|905
1633277100000|2021-10-03 16:05:00|478.26|474.16|471.33|467.23|478.27|474.17|471.33|467.23|751
1633277400000|2021-10-03 16:10:00|471.34|467.24|472.19|468.09|473.5|469.4|471.22|467.12|644
1633277700000|2021-10-03 16:15:00|472.21|468.11|474.31|470.21|475.21|471.11|472.19|468.09|644
1633278000000|2021-10-03 16:20:00|474.32|470.22|474.66|470.56|475.13|471.03|473.85|469.75|409
1633278300000|2021-10-03 16:25:00|474.65|470.55|474.73|470.63|475.54|471.44|474.13|470.03|466
1633278600000|2021-10-03 16:30:00|474.72|470.62|473.86|469.76|475.8|471.7|473.86|469.76|523
1633278900000|2021-10-03 16:35:00|473.84|469.74|475.35|471.25|475.91|471.81|473.77|469.67|465
1633279200000|2021-10-03 16:40:00|475.33|471.23|474.51|470.41|475.73|471.63|474.48|470.38|472
1633279500000|2021-10-03 16:45:00|474.52|470.42|474.39|470.29|475.45|471.35|474.39|470.29|534
1633279800000|2021-10-03 16:50:00|474.4|470.3|474.35|470.25|475.23|471.13|474.06|469.96|409
1633280100000|2021-10-03 16:55:00|474.36|470.26|474.93|470.83|475.52|471.42|473.31|469.21|479
1633280400000|2021-10-03 17:00:00|474.95|470.85|474.91|470.81|476.46|472.36|474.58|470.48|458
1633280700000|2021-10-03 17:05:00|474.9|470.8|475.19|471.09|476.1|472|474.88|470.78|410
1633281000000|2021-10-03 17:10:00|475.15|471.05|475.88|471.78|476.05|471.95|475.15|471.05|441
1633281300000|2021-10-03 17:15:00|475.89|471.79|474.56|470.46|475.99|471.89|474.26|470.16|465
1633281600000|2021-10-03 17:20:00|474.52|470.42|474.5|470.4|476.22|472.12|474.49|470.39|436
1633281900000|2021-10-03 17:25:00|474.52|470.42|473.95|469.85|474.53|470.43|473.36|469.26|416
1633282200000|2021-10-03 17:30:00|473.96|469.86|473.67|469.57|473.99|469.89|470.35|466.25|598
1633282500000|2021-10-03 17:35:00|473.72|469.62|472.94|468.84|473.9|469.8|472.93|468.83|375
1633282800000|2021-10-03 17:40:00|472.93|468.83|472.55|468.45|473.5|469.4|472.47|468.37|367
1633283100000|2021-10-03 17:45:00|472.54|468.44|477.55|473.45|477.55|473.45|471.85|467.75|549
1633283400000|2021-10-03 17:50:00|477.61|473.51|477.73|473.63|481.65|477.55|476.8|472.7|991
1633283700000|2021-10-03 17:55:00|477.75|473.65|478.32|474.22|478.91|474.81|476.42|472.32|822
1633284000000|2021-10-03 18:00:00|478.33|474.23|479.96|475.86|480.35|476.25|478.05|473.95|801
1633284300000|2021-10-03 18:05:00|479.94|475.84|479.21|475.11|480.68|476.58|477.97|473.87|657
1633284600000|2021-10-03 18:10:00|479.22|475.12|477.46|473.36|480.14|476.04|477.35|473.25|643
1633284900000|2021-10-03 18:15:00|477.45|473.35|477.01|472.91|477.53|473.43|474.26|470.16|732
1633285200000|2021-10-03 18:20:00|477.02|472.92|478.31|474.21|478.64|474.54|476.81|472.71|516
1633285500000|2021-10-03 18:25:00|478.32|474.22|477.86|473.76|478.41|474.31|477.39|473.29|495
1633285800000|2021-10-03 18:30:00|477.87|473.77|477.68|473.58|479.71|475.61|477.02|472.92|542
1633286100000|2021-10-03 18:35:00|477.67|473.57|477.91|473.81|478.54|474.44|477.4|473.3|459
1633286400000|2021-10-03 18:40:00|477.93|473.83|477.82|473.72|478.23|474.13|476.99|472.89|462
1633286700000|2021-10-03 18:45:00|477.78|473.68|476.31|472.21|477.87|473.77|476.14|472.04|467
1633287000000|2021-10-03 18:50:00|476.34|472.24|475.62|471.52|477|472.9|475.62|471.52|467
1633287300000|2021-10-03 18:55:00|475.59|471.49|474.84|470.74|475.61|471.51|474.48|470.38|493
1633287600000|2021-10-03 19:00:00|474.86|470.76|473.37|469.27|474.99|470.89|472.67|468.57|546
1633287900000|2021-10-03 19:05:00|473.4|469.3|474.39|470.29|474.54|470.44|473.27|469.17|501
1633288200000|2021-10-03 19:10:00|474.38|470.28|474.73|470.63|475.38|471.28|473.9|469.8|436
1633288500000|2021-10-03 19:15:00|474.75|470.65|475.01|470.91|475.81|471.71|474.66|470.56|404
1633288800000|2021-10-03 19:20:00|475.09|470.99|474.62|470.52|475.65|471.55|474.62|470.52|256
1633289100000|2021-10-03 19:25:00|474.57|470.47|474.28|470.18|475.39|471.29|473.82|469.72|340
1633289400000|2021-10-03 19:30:00|474.3|470.2|475.34|471.24|475.67|471.57|474.3|470.2|347
1633289700000|2021-10-03 19:35:00|475.35|471.25|476.17|472.07|476.61|472.51|474.96|470.86|384
1633290000000|2021-10-03 19:40:00|476.15|472.05|476.21|472.11|476.69|472.59|475.9|471.8|291
1633290300000|2021-10-03 19:45:00|476.24|472.14|475.69|471.59|476.4|472.3|475.34|471.24|349
1633290600000|2021-10-03 19:50:00|475.7|471.6|475.34|471.24|476.28|472.18|474.44|470.34|440
1633290900000|2021-10-03 19:55:00|475.31|471.21|476|471.9|476.25|472.15|475.05|470.95|316
1633291200000|2021-10-03 20:00:00|476.02|471.92|476.64|472.54|476.73|472.63|475.99|471.89|378
1633291500000|2021-10-03 20:05:00|476.63|472.53|475.16|471.06|476.64|472.54|475|470.9|347
1633291800000|2021-10-03 20:10:00|475.19|471.09|473.99|469.89|475.53|471.43|473.54|469.44|381
1633292100000|2021-10-03 20:15:00|473.97|469.87|473.83|469.73|474.21|470.11|472.91|468.81|358
1633292400000|2021-10-03 20:20:00|473.81|469.71|472.46|468.36|473.94|469.84|471.44|467.34|432
1633292700000|2021-10-03 20:25:00|472.49|468.39|471.75|467.65|473.25|469.15|471.39|467.29|398
1633293000000|2021-10-03 20:30:00|471.76|467.66|470.69|466.59|472.71|468.61|470.08|465.98|540
1633293300000|2021-10-03 20:35:00|470.7|466.6|471.87|467.77|472.34|468.24|470.7|466.6|479
1633293600000|2021-10-03 20:40:00|471.85|467.75|472.03|467.93|472.5|468.4|471.84|467.74|265
1633293900000|2021-10-03 20:45:00|472.08|467.98|471.49|467.39|472.44|468.34|471.49|467.39|271
1633294200000|2021-10-03 20:50:00|471.52|467.42|470.93|466.83|471.65|467.55|469.5|465.4|435
1633294500000|2021-10-03 20:55:00|470.91|466.81|469.63|465.53|471.42|467.32|469.31|465.21|548
1633294800000|2021-10-03 21:00:00|469.62|465.52|468.37|464.27|469.93|465.83|468.36|464.26|536
1633295100000|2021-10-03 21:05:00|468.33|464.23|466.05|461.95|468.78|464.68|463.75|459.65|735
1633295400000|2021-10-03 21:10:00|466.04|461.94|465.68|461.58|467.78|463.68|465.4|461.3|633
1633295700000|2021-10-03 21:15:00|465.72|461.62|466.03|461.93|466.96|462.86|465.56|461.46|449
1633296000000|2021-10-03 21:20:00|466.05|461.95|464.48|460.38|466.31|462.21|464.25|460.15|375
1633296300000|2021-10-03 21:25:00|464.47|460.37|465.11|461.01|465.19|461.09|463.63|459.53|407
1633296600000|2021-10-03 21:30:00|465.12|461.02|465.21|461.11|465.4|461.3|464.98|460.88|259
1633296900000|2021-10-03 21:35:00|465.22|461.12|465.09|460.99|465.35|461.25|464.98|460.88|237
1633297200000|2021-10-03 21:40:00|465.14|461.04|464.04|459.94|466.35|462.25|462.33|458.23|519
1633297500000|2021-10-03 21:45:00|463.99|459.89|464.61|460.51|465.27|461.17|462.43|458.33|584
1633297800000|2021-10-03 21:50:00|464.58|460.48|463.7|459.6|464.58|460.48|463.05|458.95|470
1633298100000|2021-10-03 21:55:00|463.65|459.55|463.62|459.52|464.18|460.08|463.09|458.99|372
1633298400000|2021-10-03 22:00:00|463.58|459.48|465.57|461.47|465.58|461.48|463.17|459.07|533
1633298700000|2021-10-03 22:05:00|465.52|461.42|465.68|461.58|466.35|462.25|465.34|461.24|465
1633299000000|2021-10-03 22:10:00|465.71|461.61|466.19|462.09|466.25|462.15|465.04|460.94|425
1633299300000|2021-10-03 22:15:00|466.18|462.08|467.24|463.14|467.8|463.7|465.73|461.63|540
1633299600000|2021-10-03 22:20:00|467.25|463.15|467.08|462.98|467.76|463.66|466.78|462.68|406
1633299900000|2021-10-03 22:25:00|467.09|462.99|467.22|463.12|467.77|463.67|466.85|462.75|465
1633300200000|2021-10-03 22:30:00|467.23|463.13|467.93|463.83|467.95|463.85|467.12|463.02|418
1633300500000|2021-10-03 22:35:00|467.94|463.84|468.6|464.5|468.89|464.79|467.67|463.57|377
1633300800000|2021-10-03 22:40:00|468.76|464.66|468.08|463.98|468.76|464.66|468.04|463.94|279
1633301100000|2021-10-03 22:45:00|468.09|463.99|468.6|464.5|469.1|465|467.49|463.39|417
1633301400000|2021-10-03 22:50:00|468.47|464.37|467.43|463.33|468.77|464.67|466.37|462.27|413
1633301700000|2021-10-03 22:55:00|467.45|463.35|467.17|463.07|467.6|463.5|466.43|462.33|305
1633302000000|2021-10-03 23:00:00|467.22|463.12|465.95|461.85|467.31|463.21|465.1|461|396
1633302300000|2021-10-03 23:05:00|465.96|461.86|467.27|463.17|467.4|463.3|465.92|461.82|319
1633302600000|2021-10-03 23:10:00|467.2|463.1|468.99|464.89|468.99|464.89|467.1|463|322
1633302900000|2021-10-03 23:15:00|469.01|464.91|467.63|463.53|469.75|465.65|467.47|463.37|440
1633303200000|2021-10-03 23:20:00|467.65|463.55|467.57|463.47|468.49|464.39|466.76|462.66|370
1633303500000|2021-10-03 23:25:00|467.58|463.48|467.4|463.3|467.8|463.7|466.9|462.8|305
1633303800000|2021-10-03 23:30:00|467.42|463.32|467.29|463.19|467.72|463.62|466.67|462.57|351
1633304100000|2021-10-03 23:35:00|467.3|463.2|467.16|463.06|467.65|463.55|466.77|462.67|346
1633304400000|2021-10-03 23:40:00|467.2|463.1|467.11|463.01|467.36|463.26|466.42|462.32|323
1633304700000|2021-10-03 23:45:00|467.16|463.06|465.58|461.48|467.22|463.12|465.49|461.39|364
1633305000000|2021-10-03 23:50:00|465.57|461.47|465.65|461.55|466.05|461.95|465.18|461.08|395
1633305300000|2021-10-03 23:55:00|465.64|461.54|465.88|461.78|466.34|462.24|465.09|460.99|368
1633305600000|2021-10-04 00:00:00|465.93|461.83|467.66|463.56|467.66|463.56|465.05|460.95|534
1633305900000|2021-10-04 00:05:00|467.64|463.54|468.55|464.45|468.65|464.55|466.13|462.03|424
1633306200000|2021-10-04 00:10:00|468.44|464.34|466.92|462.82|468.59|464.49|466.8|462.7|412
1633306500000|2021-10-04 00:15:00|466.89|462.79|464.65|460.55|466.91|462.81|464.43|460.33|328
1633306800000|2021-10-04 00:20:00|464.6|460.5|465.2|461.1|466.28|462.18|464.55|460.45|396
1633307100000|2021-10-04 00:25:00|465.15|461.05|465.78|461.68|465.89|461.79|465.08|460.98|246
1633307400000|2021-10-04 00:30:00|465.75|461.65|464.19|460.09|465.75|461.65|464.19|460.09|255
1633307700000|2021-10-04 00:35:00|464.17|460.07|463.62|459.52|464.75|460.65|463.13|459.03|325
1633308000000|2021-10-04 00:40:00|463.6|459.5|458.38|454.28|463.6|459.5|458.3|454.2|563
1633308300000|2021-10-04 00:45:00|458.34|454.24|459.37|455.27|460|455.9|458.02|453.92|458
1633308600000|2021-10-04 00:50:00|459.32|455.22|459.26|455.16|460.29|456.19|459.15|455.05|321
1633308900000|2021-10-04 00:55:00|459.28|455.18|457.82|453.72|459.82|455.72|457.63|453.53|491
1633309200000|2021-10-04 01:00:00|457.81|453.71|459.04|454.94|459.7|455.6|457.46|453.36|566
1633309500000|2021-10-04 01:05:00|459|454.9|457.2|453.1|459.04|454.94|455|450.9|560
1633309800000|2021-10-04 01:10:00|457.3|453.2|457|452.9|458.47|454.37|456.88|452.78|505
1633310100000|2021-10-04 01:15:00|456.96|452.86|457.39|453.29|457.94|453.84|456.83|452.73|393
1633310400000|2021-10-04 01:20:00|457.34|453.24|460.67|456.57|460.67|456.57|456.8|452.7|528
1633310700000|2021-10-04 01:25:00|460.63|456.53|459.32|455.22|460.65|456.55|459.15|455.05|401
1633311000000|2021-10-04 01:30:00|459.33|455.23|458.63|454.53|459.38|455.28|458.14|454.04|438
1633311300000|2021-10-04 01:35:00|458.67|454.57|457.7|453.6|459.07|454.97|456.8|452.7|531
1633311600000|2021-10-04 01:40:00|457.71|453.61|459.51|455.41|459.87|455.77|457.68|453.58|490
1633311900000|2021-10-04 01:45:00|459.55|455.45|458.23|454.13|459.55|455.45|458.15|454.05|374
1633312200000|2021-10-04 01:50:00|458.26|454.16|458.72|454.62|458.99|454.89|458.05|453.95|331
1633312500000|2021-10-04 01:55:00|458.73|454.63|458.1|454|459.03|454.93|457.63|453.53|385
1633312800000|2021-10-04 02:00:00|458.08|453.98|456.71|452.61|458.26|454.16|456.46|452.36|390
1633313100000|2021-10-04 02:05:00|456.72|452.62|457.04|452.94|458.18|454.08|456.34|452.24|480
1633313400000|2021-10-04 02:10:00|457.14|453.04|458.07|453.97|458.17|454.07|456.51|452.41|329
1633313700000|2021-10-04 02:15:00|458.11|454.01|457.73|453.63|458.52|454.42|457.23|453.13|284
1633314000000|2021-10-04 02:20:00|457.72|453.62|455.3|451.2|457.76|453.66|455.29|451.19|432
1633314300000|2021-10-04 02:25:00|455.36|451.26|454.13|450.03|456.01|451.91|454.05|449.95|544
1633314600000|2021-10-04 02:30:00|454.05|449.95|455.59|451.49|455.85|451.75|453.6|449.5|505
1633314900000|2021-10-04 02:35:00|455.58|451.48|455.6|451.5|455.85|451.75|454.79|450.69|344
1633315200000|2021-10-04 02:40:00|455.5|451.4|454.93|450.83|455.6|451.5|454.86|450.76|368
1633315500000|2021-10-04 02:45:00|454.94|450.84|453.41|449.31|455.18|451.08|453.37|449.27|352
1633315800000|2021-10-04 02:50:00|453.38|449.28|453.1|449|454.18|450.08|453.02|448.92|354
1633316100000|2021-10-04 02:55:00|453.11|449.01|452.44|448.34|454.06|449.96|451.03|446.93|494
1633316400000|2021-10-04 03:00:00|452.48|448.38|449.3|445.2|452.48|448.38|447.61|443.51|742
1633316700000|2021-10-04 03:05:00|449.41|445.31|449.29|445.19|449.69|445.59|447.7|443.6|625
1633317000000|2021-10-04 03:10:00|449.24|445.14|449.84|445.74|449.84|445.74|447.98|443.88|501
1633317300000|2021-10-04 03:15:00|449.7|445.6|452.42|448.32|452.5|448.4|449.7|445.6|455
1633317600000|2021-10-04 03:20:00|452.45|448.35|453.06|448.96|453.43|449.33|452.2|448.1|430
1633317900000|2021-10-04 03:25:00|453.05|448.95|453.11|449.01|453.74|449.64|452.75|448.65|334
1633318200000|2021-10-04 03:30:00|453.13|449.03|453.94|449.84|454.24|450.14|453|448.9|372
1633318500000|2021-10-04 03:35:00|453.96|449.86|452.15|448.05|454.05|449.95|451.98|447.88|360
1633318800000|2021-10-04 03:40:00|452.27|448.17|451.84|447.74|452.53|448.43|451.68|447.58|328
1633319100000|2021-10-04 03:45:00|451.83|447.73|450.75|446.65|452.71|448.61|450.75|446.65|452
1633319400000|2021-10-04 03:50:00|450.63|446.53|450.53|446.43|451.31|447.21|449.98|445.88|489
1633319700000|2021-10-04 03:55:00|450.55|446.45|449.74|445.64|450.99|446.89|449.61|445.51|492
1633320000000|2021-10-04 04:00:00|449.75|445.65|447.5|443.4|450.14|446.04|447|442.9|673
1633320300000|2021-10-04 04:05:00|447.45|443.35|446.77|442.67|447.9|443.8|445.52|441.42|678
1633320600000|2021-10-04 04:10:00|446.8|442.7|450.22|446.12|450.31|446.21|446.15|442.05|664
1633320900000|2021-10-04 04:15:00|450.16|446.06|449.67|445.57|450.69|446.59|449.3|445.2|550
1633321200000|2021-10-04 04:20:00|449.71|445.61|447.75|443.65|449.71|445.61|446.75|442.65|580
1633321500000|2021-10-04 04:25:00|447.8|443.7|449.67|445.57|450.05|445.95|447.08|442.98|459
1633321800000|2021-10-04 04:30:00|449.66|445.56|450.85|446.75|451.32|447.22|449.45|445.35|465
1633322100000|2021-10-04 04:35:00|450.82|446.72|451.67|447.57|451.85|447.75|450.8|446.7|366
1633322400000|2021-10-04 04:40:00|451.71|447.61|451.75|447.65|451.87|447.77|450.98|446.88|381
1633322700000|2021-10-04 04:45:00|451.78|447.68|453.21|449.11|453.48|449.38|451.42|447.32|460
1633323000000|2021-10-04 04:50:00|453.25|449.15|452.44|448.34|453.25|449.15|452.16|448.06|308
1633323300000|2021-10-04 04:55:00|452.43|448.33|452.87|448.77|453.18|449.08|452.23|448.13|365
1633323600000|2021-10-04 05:00:00|452.84|448.74|453.4|449.3|453.72|449.62|452.8|448.7|358
1633323900000|2021-10-04 05:05:00|453.29|449.19|453.06|448.96|453.35|449.25|452.63|448.53|249
1633324200000|2021-10-04 05:10:00|453|448.9|453.26|449.16|453.73|449.63|453|448.9|237
1633324500000|2021-10-04 05:15:00|453.28|449.18|454.02|449.92|455.05|450.95|453.28|449.18|303
1633324800000|2021-10-04 05:20:00|454.03|449.93|454.12|450.02|454.95|450.85|453.7|449.6|370
1633325100000|2021-10-04 05:25:00|454.17|450.07|452.7|448.6|454.41|450.31|452.47|448.37|421
1633325400000|2021-10-04 05:30:00|452.65|448.55|451.9|447.8|452.96|448.86|451.85|447.75|369
1633325700000|2021-10-04 05:35:00|452|447.9|452.53|448.43|452.56|448.46|451.63|447.53|268
1633326000000|2021-10-04 05:40:00|452.44|448.34|452.17|448.07|452.72|448.62|451.7|447.6|413
1633326300000|2021-10-04 05:45:00|452.16|448.06|452.76|448.66|452.87|448.77|451.42|447.32|378
1633326600000|2021-10-04 05:50:00|452.85|448.75|452.87|448.77|453.15|449.05|452.16|448.06|324
1633326900000|2021-10-04 05:55:00|452.88|448.78|452.18|448.08|452.96|448.86|451.82|447.72|371
1633327200000|2021-10-04 06:00:00|452.17|448.07|450.17|446.07|452.17|448.07|449.92|445.82|399
1633327500000|2021-10-04 06:05:00|450.15|446.05|449.62|445.52|450.19|446.09|448.72|444.62|434
1633327800000|2021-10-04 06:10:00|449.63|445.53|450.28|446.18|450.58|446.48|448.44|444.34|401
1633328100000|2021-10-04 06:15:00|450.26|446.16|449.23|445.13|450.29|446.19|448.68|444.58|483
1633328400000|2021-10-04 06:20:00|449.27|445.17|449.2|445.1|449.61|445.51|448.48|444.38|423
1633328700000|2021-10-04 06:25:00|449.05|444.95|447.54|443.44|449.28|445.18|447.25|443.15|406
1633329000000|2021-10-04 06:30:00|447.56|443.46|453.42|449.32|453.98|449.88|447.51|443.41|614
1633329300000|2021-10-04 06:35:00|453.5|449.4|453.05|448.95|454.2|450.1|452.65|448.55|555
1633329600000|2021-10-04 06:40:00|453.01|448.91|451.49|447.39|453.15|449.05|450.99|446.89|478
1633329900000|2021-10-04 06:45:00|451.48|447.38|451.3|447.2|452.09|447.99|449.77|445.67|516
1633330200000|2021-10-04 06:50:00|451.38|447.28|452.62|448.52|453.23|449.13|450.67|446.57|494
1633330500000|2021-10-04 06:55:00|452.64|448.54|451.06|446.96|452.73|448.63|451.06|446.96|430
1633330800000|2021-10-04 07:00:00|451.09|446.99|449.32|445.22|451.09|446.99|448.48|444.38|511
1633331100000|2021-10-04 07:05:00|449.35|445.25|451.36|447.26|451.36|447.26|449.18|445.08|390
1633331400000|2021-10-04 07:10:00|451.37|447.27|451.62|447.52|452.45|448.35|451.2|447.1|326
1633331700000|2021-10-04 07:15:00|451.68|447.58|452.34|448.24|452.93|448.83|451.5|447.4|357
1633332000000|2021-10-04 07:20:00|452.29|448.19|451.68|447.58|452.4|448.3|450.84|446.74|414
1633332300000|2021-10-04 07:25:00|451.69|447.59|454.01|449.91|454.01|449.91|451.6|447.5|354
1633332600000|2021-10-04 07:30:00|453.94|449.84|453.02|448.92|453.96|449.86|452.34|448.24|376
1633332900000|2021-10-04 07:35:00|453.04|448.94|452.9|448.8|453.35|449.25|452.64|448.54|345
1633333200000|2021-10-04 07:40:00|452.95|448.85|452.49|448.39|452.95|448.85|451.83|447.73|392
1633333500000|2021-10-04 07:45:00|452.48|448.38|455.01|450.91|455.39|451.29|452.36|448.26|482
1633333800000|2021-10-04 07:50:00|455|450.9|454.21|450.11|455|450.9|454.07|449.97|340
1633334100000|2021-10-04 07:55:00|454.23|450.13|457.43|453.33|457.68|453.58|454.12|450.02|379
1633334400000|2021-10-04 08:00:00|457.4|453.3|455.69|451.59|458.73|454.63|454.69|450.59|704
1633334700000|2021-10-04 08:05:00|455.72|451.62|455.68|451.58|457.11|453.01|455.34|451.24|661
1633335000000|2021-10-04 08:10:00|455.7|451.6|455.22|451.12|455.95|451.85|454.96|450.86|453
1633335300000|2021-10-04 08:15:00|455.21|451.11|455.52|451.42|455.73|451.63|454.24|450.14|445
1633335600000|2021-10-04 08:20:00|455.51|451.41|456.41|452.31|456.41|452.31|454.94|450.84|431
1633335900000|2021-10-04 08:25:00|456.38|452.28|454.86|450.76|456.41|452.31|454.86|450.76|447
1633336200000|2021-10-04 08:30:00|454.81|450.71|453.54|449.44|454.85|450.75|453.13|449.03|502
1633336500000|2021-10-04 08:35:00|453.53|449.43|451.77|447.67|453.57|449.47|451.49|447.39|380
1633336800000|2021-10-04 08:40:00|451.78|447.68|450.25|446.15|451.98|447.88|450.01|445.91|456
1633337100000|2021-10-04 08:45:00|450.29|446.19|451.12|447.02|451.35|447.25|449.93|445.83|367
1633337400000|2021-10-04 08:50:00|451.11|447.01|452.09|447.99|452.75|448.65|451|446.9|330
1633337700000|2021-10-04 08:55:00|452.1|448|452.78|448.68|452.78|448.68|451.22|447.12|326
1633338000000|2021-10-04 09:00:00|452.79|448.69|452.75|448.65|453.85|449.75|451.9|447.8|433
1633338300000|2021-10-04 09:05:00|452.77|448.67|452.46|448.36|453.02|448.92|451.39|447.29|358
1633338600000|2021-10-04 09:10:00|452.45|448.35|451.95|447.85|452.56|448.46|451.8|447.7|369
1633338900000|2021-10-04 09:15:00|451.94|447.84|453.06|448.96|453.29|449.19|451.89|447.79|387
1633339200000|2021-10-04 09:20:00|453.04|448.94|454.19|450.09|454.53|450.43|453.04|448.94|374
1633339500000|2021-10-04 09:25:00|454.18|450.08|454.12|450.02|454.19|450.09|453.33|449.23|342
1633339800000|2021-10-04 09:30:00|454.11|450.01|456.01|451.91|456.32|452.22|454.11|450.01|433
1633340100000|2021-10-04 09:35:00|455.97|451.87|453.83|449.73|456|451.9|453.43|449.33|436
1633340400000|2021-10-04 09:40:00|453.82|449.72|454.9|450.8|455.01|450.91|453.53|449.43|391
1633340700000|2021-10-04 09:45:00|454.92|450.82|457|452.9|457.13|453.03|454.33|450.23|439
1633341000000|2021-10-04 09:50:00|456.93|452.83|455.5|451.4|457.11|453.01|455.32|451.22|449
1633341300000|2021-10-04 09:55:00|455.7|451.6|456.78|452.68|457.32|453.22|454.88|450.78|400
1633341600000|2021-10-04 10:00:00|456.82|452.72|456.46|452.36|456.83|452.73|455.5|451.4|369
1633341900000|2021-10-04 10:05:00|456.43|452.33|455.99|451.89|456.82|452.72|455.65|451.55|369
1633342200000|2021-10-04 10:10:00|456.01|451.91|454.9|450.8|456.3|452.2|454.85|450.75|316
1633342500000|2021-10-04 10:15:00|454.93|450.83|452.85|448.75|455.06|450.96|452.53|448.43|347
1633342800000|2021-10-04 10:20:00|452.8|448.7|451.15|447.05|452.8|448.7|450.3|446.2|472
1633343100000|2021-10-04 10:25:00|451.1|447|454.44|450.34|454.45|450.35|451.1|447|407
1633343400000|2021-10-04 10:30:00|454.54|450.44|452.1|448|455.64|451.54|452.1|448|475
1633343700000|2021-10-04 10:35:00|452.15|448.05|452.59|448.49|452.59|448.49|451.49|447.39|240
1633344000000|2021-10-04 10:40:00|452.58|448.48|451.37|447.27|452.59|448.49|451.37|447.27|237
1633344300000|2021-10-04 10:45:00|451.41|447.31|452.3|448.2|452.49|448.39|451.05|446.95|320
1633344600000|2021-10-04 10:50:00|452.34|448.24|452.77|448.67|452.8|448.7|451.18|447.08|275
1633344900000|2021-10-04 10:55:00|452.75|448.65|453|448.9|453.92|449.82|452.65|448.55|292
1633345200000|2021-10-04 11:00:00|452.95|448.85|451.49|447.39|453.78|449.68|451.33|447.23|314
1633345500000|2021-10-04 11:05:00|451.5|447.4|450.48|446.38|451.72|447.62|450.43|446.33|239
1633345800000|2021-10-04 11:10:00|450.43|446.33|449.85|445.75|450.44|446.34|449.45|445.35|337
1633346100000|2021-10-04 11:15:00|449.89|445.79|451.18|447.08|451.23|447.13|449.58|445.48|357
1633346400000|2021-10-04 11:20:00|451.15|447.05|451.34|447.24|452.2|448.1|450.99|446.89|304
1633346700000|2021-10-04 11:25:00|451.28|447.18|448.77|444.67|451.58|447.48|446.75|442.65|512
1633347000000|2021-10-04 11:30:00|448.76|444.66|449.71|445.61|450.09|445.99|446.86|442.76|600
1633347300000|2021-10-04 11:35:00|449.8|445.7|449.98|445.88|450.84|446.74|449.16|445.06|402
1633347600000|2021-10-04 11:40:00|449.92|445.82|448.13|444.03|450.07|445.97|447.91|443.81|445
1633347900000|2021-10-04 11:45:00|448.16|444.06|450.8|446.7|450.8|446.7|448|443.9|369
1633348200000|2021-10-04 11:50:00|450.81|446.71|450.81|446.71|451.18|447.08|450.37|446.27|297
1633348500000|2021-10-04 11:55:00|450.84|446.74|450.17|446.07|452.1|448|449.85|445.75|419
1633348800000|2021-10-04 12:00:00|450.15|446.05|448.95|444.85|450.55|446.45|448.42|444.32|439
1633349100000|2021-10-04 12:05:00|448.96|444.86|452.33|448.23|452.8|448.7|448.96|444.86|522
1633349400000|2021-10-04 12:10:00|452.3|448.2|452.92|448.82|453.48|449.38|452.3|448.2|437
1633349700000|2021-10-04 12:15:00|452.97|448.87|453.51|449.41|454.1|450|452.86|448.76|389
1633350000000|2021-10-04 12:20:00|453.49|449.39|452.54|448.44|453.73|449.63|452.43|448.33|392
1633350300000|2021-10-04 12:25:00|452.58|448.48|454.13|450.03|454.3|450.2|452.31|448.21|376
1633350600000|2021-10-04 12:30:00|454.14|450.04|453.2|449.1|454.33|450.23|453|448.9|400
1633350900000|2021-10-04 12:35:00|453.21|449.11|453.25|449.15|453.64|449.54|452.95|448.85|323
1633351200000|2021-10-04 12:40:00|453.3|449.2|453.95|449.85|454.52|450.42|453.2|449.1|361
1633351500000|2021-10-04 12:45:00|453.97|449.87|455|450.9|455.2|451.1|453.7|449.6|413
1633351800000|2021-10-04 12:50:00|455.08|450.98|455.6|451.5|455.9|451.8|454.94|450.84|399
1633352100000|2021-10-04 12:55:00|455.63|451.53|454.2|450.1|455.79|451.69|454.2|450.1|373
1633352400000|2021-10-04 13:00:00|454.25|450.15|455.4|451.3|456|451.9|454.25|450.15|389
1633352700000|2021-10-04 13:05:00|455.43|451.33|455.95|451.85|456.68|452.58|455.28|451.18|458
1633353000000|2021-10-04 13:10:00|455.97|451.87|456.32|452.22|456.71|452.61|455.62|451.52|344
1633353300000|2021-10-04 13:15:00|456.31|452.21|456.57|452.47|456.72|452.62|456.24|452.14|443
1633353600000|2021-10-04 13:20:00|456.58|452.48|456.15|452.05|456.92|452.82|455.57|451.47|416
1633353900000|2021-10-04 13:25:00|456.04|451.94|458.49|454.39|458.79|454.69|455.71|451.61|556
1633354200000|2021-10-04 13:30:00|458.57|454.47|459.3|455.2|459.3|455.2|457.52|453.42|462
1633354500000|2021-10-04 13:35:00|459.25|455.15|471.34|467.24|475.9|471.8|458.8|454.7|791
1633354800000|2021-10-04 13:40:00|471.45|467.35|467.95|463.85|471.75|467.65|466.25|462.15|732
1633355100000|2021-10-04 13:45:00|467.9|463.8|465.4|461.3|467.9|463.8|464.4|460.3|755
1633355400000|2021-10-04 13:50:00|465.34|461.24|463.55|459.45|465.45|461.35|463.49|459.39|506
1633355700000|2021-10-04 13:55:00|463.6|459.5|464.35|460.25|466.1|462|461.74|457.64|632
1633356000000|2021-10-04 14:00:00|464.27|460.17|465.2|461.1|467.71|463.61|464.27|460.17|848
1633356300000|2021-10-04 14:05:00|465.23|461.13|464.7|460.6|465.33|461.23|460.98|456.88|766
1633356600000|2021-10-04 14:10:00|464.69|460.59|462.85|458.75|465.45|461.35|462.85|458.75|605
1633356900000|2021-10-04 14:15:00|462.86|458.76|464.22|460.12|464.3|460.2|462.79|458.69|508
1633357200000|2021-10-04 14:20:00|464.2|460.1|464.81|460.71|465.05|460.95|463.5|459.4|574
1633357500000|2021-10-04 14:25:00|464.85|460.75|464.54|460.44|465.4|461.3|464.3|460.2|519
1633357800000|2021-10-04 14:30:00|464.49|460.39|463.64|459.54|464.73|460.63|463.35|459.25|410
1633358100000|2021-10-04 14:35:00|463.71|459.61|458.7|454.6|463.71|459.61|458.7|454.6|544
1633358400000|2021-10-04 14:40:00|458.4|454.3|455.93|451.83|459.5|455.4|453.16|449.06|879
1633358700000|2021-10-04 14:45:00|455.96|451.86|453.32|449.22|455.96|451.86|450.94|446.84|788
1633359000000|2021-10-04 14:50:00|453.27|449.17|449.35|445.25|453.65|449.55|449.25|445.15|717
1633359300000|2021-10-04 14:55:00|449.46|445.36|448.04|443.94|449.58|445.48|444.54|440.44|901
1633359600000|2021-10-04 15:00:00|448.11|444.01|441.56|437.46|448.12|444.02|435.93|431.83|946
1633359900000|2021-10-04 15:05:00|441.58|437.48|441.15|437.05|444.54|440.44|440.15|436.05|839
1633360200000|2021-10-04 15:10:00|441.16|437.06|447.3|443.2|447.58|443.48|440.97|436.87|817
1633360500000|2021-10-04 15:15:00|447.25|443.15|446.8|442.7|447.68|443.58|445.1|441|582
1633360800000|2021-10-04 15:20:00|446.89|442.79|443.85|439.75|446.89|442.79|442.75|438.65|681
1633361100000|2021-10-04 15:25:00|443.84|439.74|445.6|441.5|446.34|442.24|443.4|439.3|670
1633361400000|2021-10-04 15:30:00|445.71|441.61|447.92|443.82|447.97|443.87|445.3|441.2|597
1633361700000|2021-10-04 15:35:00|447.88|443.78|447.37|443.27|448.91|444.81|447.37|443.27|565
1633362000000|2021-10-04 15:40:00|447.43|443.33|449.11|445.01|449.14|445.04|447.42|443.32|378
1633362300000|2021-10-04 15:45:00|449.12|445.02|449.42|445.32|449.8|445.7|448.57|444.47|373
1633362600000|2021-10-04 15:50:00|449.41|445.31|448.53|444.43|449.41|445.31|447.65|443.55|484
1633362900000|2021-10-04 15:55:00|448.5|444.4|449.71|445.61|450.17|446.07|446.79|442.69|594
1633363200000|2021-10-04 16:00:00|449.56|445.46|450.04|445.94|451.14|447.04|448.5|444.4|688
1633363500000|2021-10-04 16:05:00|450.03|445.93|453.12|449.02|453.82|449.72|449.94|445.84|731
1633363800000|2021-10-04 16:10:00|453.11|449.01|454.2|450.1|455|450.9|451.95|447.85|662
1633364100000|2021-10-04 16:15:00|454.19|450.09|457.8|453.7|457.8|453.7|454.14|450.04|735
1633364400000|2021-10-04 16:20:00|457.99|453.89|457.55|453.45|459.93|455.83|456.38|452.28|926
1633364700000|2021-10-04 16:25:00|457.53|453.43|456.72|452.62|458.36|454.26|456.36|452.26|700
1633365000000|2021-10-04 16:30:00|456.75|452.65|456.9|452.8|458.07|453.97|455.92|451.82|633
1633365300000|2021-10-04 16:35:00|456.82|452.72|456.66|452.56|457.87|453.77|456.54|452.44|521
1633365600000|2021-10-04 16:40:00|456.56|452.46|456.13|452.03|457.57|453.47|455.64|451.54|613
1633365900000|2021-10-04 16:45:00|456.14|452.04|456.73|452.63|456.88|452.78|455.08|450.98|639
1633366200000|2021-10-04 16:50:00|456.66|452.56|455.9|451.8|457.03|452.93|455.35|451.25|508
1633366500000|2021-10-04 16:55:00|455.87|451.77|454.79|450.69|456.37|452.27|454.6|450.5|491
1633366800000|2021-10-04 17:00:00|454.8|450.7|452.51|448.41|456.31|452.21|452.31|448.21|471
1633367100000|2021-10-04 17:05:00|452.52|448.42|453.97|449.87|454.55|450.45|450.16|446.06|822
1633367400000|2021-10-04 17:10:00|453.95|449.85|453.17|449.07|453.95|449.85|452.02|447.92|593
1633367700000|2021-10-04 17:15:00|453.18|449.08|452.39|448.29|453.6|449.5|451.68|447.58|481
1633368000000|2021-10-04 17:20:00|452.37|448.27|452.64|448.54|453.3|449.2|451.33|447.23|538
1633368300000|2021-10-04 17:25:00|452.52|448.42|453.2|449.1|453.52|449.42|452.4|448.3|511
1633368600000|2021-10-04 17:30:00|453.15|449.05|453.98|449.88|455|450.9|453.15|449.05|679
1633368900000|2021-10-04 17:35:00|454|449.9|455.77|451.67|456.25|452.15|453.65|449.55|664
1633369200000|2021-10-04 17:40:00|455.9|451.8|455.74|451.64|457.31|453.21|455.4|451.3|567
1633369500000|2021-10-04 17:45:00|455.77|451.67|457.7|453.6|457.95|453.85|455.74|451.64|502
1633369800000|2021-10-04 17:50:00|457.65|453.55|459.02|454.92|460.1|456|457.6|453.5|726
1633370100000|2021-10-04 17:55:00|458.86|454.76|458.2|454.1|460.17|456.07|457.85|453.75|702
1633370400000|2021-10-04 18:00:00|458.3|454.2|455.9|451.8|459.96|455.86|455.75|451.65|771
1633370700000|2021-10-04 18:05:00|456.01|451.91|458|453.9|458.48|454.38|456.01|451.91|646
1633371000000|2021-10-04 18:10:00|457.98|453.88|457.56|453.46|458.58|454.48|457.05|452.95|436
1633371300000|2021-10-04 18:15:00|457.53|453.43|458.39|454.29|458.77|454.67|457.5|453.4|454
1633371600000|2021-10-04 18:20:00|458.38|454.28|459.08|454.98|459.76|455.66|458.08|453.98|563
1633371900000|2021-10-04 18:25:00|459.07|454.97|459.16|455.06|459.56|455.46|458.6|454.5|400
1633372200000|2021-10-04 18:30:00|459.15|455.05|459.75|455.65|460.67|456.57|459|454.9|468
1633372500000|2021-10-04 18:35:00|459.7|455.6|460.18|456.08|460.83|456.73|459.7|455.6|364
1633372800000|2021-10-04 18:40:00|460.05|455.95|460.51|456.41|462|457.9|460|455.9|499
1633373100000|2021-10-04 18:45:00|460.65|456.55|460|455.9|461.61|457.51|460|455.9|546
1633373400000|2021-10-04 18:50:00|460.05|455.95|460.09|455.99|460.53|456.43|459.7|455.6|407
1633373700000|2021-10-04 18:55:00|460.11|456.01|459.41|455.31|460.57|456.47|458.97|454.87|515
1633374000000|2021-10-04 19:00:00|459.4|455.3|460.03|455.93|460.49|456.39|459.3|455.2|536
1633374300000|2021-10-04 19:05:00|460.04|455.94|459.13|455.03|460.22|456.12|458.81|454.71|441
1633374600000|2021-10-04 19:10:00|459.03|454.93|458.51|454.41|459.12|455.02|457.48|453.38|553
1633374900000|2021-10-04 19:15:00|458.6|454.5|458.89|454.79|459.55|455.45|457.75|453.65|530
1633375200000|2021-10-04 19:20:00|458.9|454.8|457.28|453.18|459.14|455.04|456.8|452.7|575
1633375500000|2021-10-04 19:25:00|457.31|453.21|456.35|452.25|457.86|453.76|456.3|452.2|440
1633375800000|2021-10-04 19:30:00|456.37|452.27|457.22|453.12|457.63|453.53|456.3|452.2|433
1633376100000|2021-10-04 19:35:00|457.23|453.13|456.78|452.68|457.64|453.54|456.68|452.58|420
1633376400000|2021-10-04 19:40:00|456.83|452.73|458.05|453.95|458.45|454.35|456.7|452.6|349
1633376700000|2021-10-04 19:45:00|458.1|454|457.5|453.4|458.56|454.46|457.3|453.2|388
1633377000000|2021-10-04 19:50:00|457.48|453.38|458.31|454.21|458.53|454.43|456.62|452.52|389
1633377300000|2021-10-04 19:55:00|458.32|454.22|458.1|454|459.28|455.18|457.8|453.7|360
1633377600000|2021-10-04 20:00:00|458.17|454.07|456.64|452.54|459.2|455.1|456.21|452.11|562
1633377900000|2021-10-04 20:05:00|456.65|452.55|456.15|452.05|457.11|453.01|455.66|451.56|474
1633378200000|2021-10-04 20:10:00|456.19|452.09|456.61|452.51|457.11|453.01|455.87|451.77|499
1633378500000|2021-10-04 20:15:00|456.63|452.53|456.5|452.4|456.99|452.89|456.17|452.07|421
1633378800000|2021-10-04 20:20:00|456.58|452.48|455.28|451.18|456.96|452.86|455.24|451.14|473
1633379100000|2021-10-04 20:25:00|455.29|451.19|455.25|451.15|456.02|451.92|454.58|450.48|388
1633379400000|2021-10-04 20:30:00|455.21|451.11|454.7|450.6|455.3|451.2|453.02|448.92|504
1633379700000|2021-10-04 20:35:00|454.54|450.44|454.54|450.44|455.57|451.47|453.93|449.83|352
1633380000000|2021-10-04 20:40:00|454.61|450.51|454.82|450.72|455.55|451.45|454.24|450.14|324
1633380300000|2021-10-04 20:45:00|454.96|450.86|454.29|450.19|455.69|451.59|454.15|450.05|283
1633380600000|2021-10-04 20:50:00|454.24|450.14|454.48|450.38|454.8|450.7|453.79|449.69|321
1633380900000|2021-10-04 20:55:00|454.45|450.35|453.12|449.02|454.7|450.6|452.93|448.83|324
1633381200000|2021-10-04 21:00:00|453.13|449.03|456.91|452.81|457.72|453.62|452.91|448.81|490
1633381500000|2021-10-04 21:05:00|456.89|452.79|454|449.9|456.9|452.8|453.98|449.88|424
1633381800000|2021-10-04 21:10:00|454.01|449.91|454.03|449.93|454.97|450.87|453.9|449.8|360
1633382100000|2021-10-04 21:15:00|454|449.9|454.46|450.36|455.3|451.2|453.95|449.85|249
1633382400000|2021-10-04 21:20:00|454.44|450.34|455.07|450.97|455.71|451.61|454.43|450.33|407
1633382700000|2021-10-04 21:25:00|455.06|450.96|454.83|450.73|455.28|451.18|454.67|450.57|247
1633383000000|2021-10-04 21:30:00|454.81|450.71|454.97|450.87|455.04|450.94|454.79|450.69|198
1633383300000|2021-10-04 21:35:00|454.94|450.84|454.88|450.78|455.89|451.79|454.85|450.75|236
1633383600000|2021-10-04 21:40:00|454.85|450.75|454.47|450.37|455.26|451.16|453.88|449.78|341
1633383900000|2021-10-04 21:45:00|454.49|450.39|453.66|449.56|455.38|451.28|452.88|448.78|407
1633384200000|2021-10-04 21:50:00|453.65|449.55|454.88|450.78|456.02|451.92|453.65|449.55|419
1633384500000|2021-10-04 21:55:00|454.9|450.8|454.28|450.18|455.75|451.65|454.12|450.02|373
1633384800000|2021-10-04 22:00:00|454.25|450.15|454.65|450.55|456.3|452.2|454.16|450.06|398
1633385100000|2021-10-04 22:05:00|454.66|450.56|454.76|450.66|455.36|451.26|453.95|449.85|447
1633385400000|2021-10-04 22:10:00|454.74|450.64|453.92|449.82|454.95|450.85|453.52|449.42|333
1633385700000|2021-10-04 22:15:00|453.94|449.84|453.85|449.75|454.65|450.55|453.6|449.5|339
1633386000000|2021-10-04 22:20:00|453.86|449.76|454.96|450.86|455.31|451.21|453.8|449.7|389
1633386300000|2021-10-04 22:25:00|454.99|450.89|454.61|450.51|455|450.9|454.08|449.98|269
1633386600000|2021-10-04 22:30:00|454.58|450.48|454.24|450.14|455.95|451.85|454.24|450.14|331
1633386900000|2021-10-04 22:35:00|454.23|450.13|454.75|450.65|454.78|450.68|453.6|449.5|380
1633387200000|2021-10-04 22:40:00|454.74|450.64|453.25|449.15|454.79|450.69|452.9|448.8|335
1633387500000|2021-10-04 22:45:00|453.27|449.17|453.4|449.3|453.86|449.76|452.72|448.62|408
1633387800000|2021-10-04 22:50:00|453.39|449.29|456.31|452.21|456.45|452.35|453.28|449.18|463
1633388100000|2021-10-04 22:55:00|456.23|452.13|455.85|451.75|457.35|453.25|455.85|451.75|442
1633388400000|2021-10-04 23:00:00|455.83|451.73|455.51|451.41|455.88|451.78|454.4|450.3|450
1633388700000|2021-10-04 23:05:00|455.42|451.32|454.65|450.55|455.85|451.75|454.35|450.25|484
1633389000000|2021-10-04 23:10:00|454.57|450.47|456.32|452.22|456.35|452.25|454.55|450.45|309
1633389300000|2021-10-04 23:15:00|456.3|452.2|457.99|453.89|458.11|454.01|456.3|452.2|483
1633389600000|2021-10-04 23:20:00|458.01|453.91|460.77|456.67|461.18|457.08|457.92|453.82|489
1633389900000|2021-10-04 23:25:00|460.76|456.66|460.81|456.71|462.2|458.1|460.6|456.5|535
1633390200000|2021-10-04 23:30:00|460.8|456.7|467.1|463|468.12|464.02|460.22|456.12|667
1633390500000|2021-10-04 23:35:00|466.98|462.88|463.35|459.25|467.21|463.11|463.31|459.21|607
1633390800000|2021-10-04 23:40:00|463.36|459.26|464.83|460.73|465.01|460.91|462.24|458.14|485
1633391100000|2021-10-04 23:45:00|464.78|460.68|462.21|458.11|465.97|461.87|461.97|457.87|624
1633391400000|2021-10-04 23:50:00|462.18|458.08|462.12|458.02|463.69|459.59|461.84|457.74|549
1633391700000|2021-10-04 23:55:00|462.13|458.03|461.57|457.47|462.93|458.83|460.23|456.13|697
1633392000000|2021-10-05 00:00:00|461.56|457.46|459.91|455.81|462.83|458.73|459.75|455.65|702
1633392300000|2021-10-05 00:05:00|459.92|455.82|460.5|456.4|460.55|456.45|458.01|453.91|631
1633392600000|2021-10-05 00:10:00|460.53|456.43|463.26|459.16|464.26|460.16|460.5|456.4|594
1633392900000|2021-10-05 00:15:00|463.23|459.13|469.67|465.57|473.08|468.98|461.6|457.5|754
1633393200000|2021-10-05 00:20:00|469.64|465.54|468.3|464.2|469.88|465.78|466.65|462.55|700
1633393500000|2021-10-05 00:25:00|468.32|464.22|465.42|461.32|468.35|464.25|464.8|460.7|525
1633393800000|2021-10-05 00:30:00|465.44|461.34|462.68|458.58|465.61|461.51|462.53|458.43|529
1633394100000|2021-10-05 00:35:00|462.69|458.59|466.95|462.85|466.97|462.87|462.24|458.14|575
1633394400000|2021-10-05 00:40:00|466.9|462.8|468.05|463.95|469.53|465.43|464.7|460.6|820
1633394700000|2021-10-05 00:45:00|467.95|463.85|472.6|468.5|474.02|469.92|467.95|463.85|817
1633395000000|2021-10-05 00:50:00|472.62|468.52|470.4|466.3|473.5|469.4|470.31|466.21|624
1633395300000|2021-10-05 00:55:00|470.47|466.37|469.46|465.36|471|466.9|469.15|465.05|598
1633395600000|2021-10-05 01:00:00|469.51|465.41|468.8|464.7|470.9|466.8|468.5|464.4|578
1633395900000|2021-10-05 01:05:00|468.73|464.63|467.9|463.8|468.85|464.75|467.57|463.47|547
1633396200000|2021-10-05 01:10:00|467.89|463.79|470.26|466.16|470.3|466.2|467.5|463.4|462
1633396500000|2021-10-05 01:15:00|470.3|466.2|469.11|465.01|471.55|467.45|468.5|464.4|601
1633396800000|2021-10-05 01:20:00|469.12|465.02|468.62|464.52|469.4|465.3|468.17|464.07|407
1633397100000|2021-10-05 01:25:00|468.64|464.54|469.3|465.2|469.7|465.6|468.58|464.48|382
1633397400000|2021-10-05 01:30:00|469.28|465.18|466.68|462.58|469.39|465.29|466.37|462.27|486
1633397700000|2021-10-05 01:35:00|466.66|462.56|464.78|460.68|466.9|462.8|464.49|460.39|548
1633398000000|2021-10-05 01:40:00|464.83|460.73|463.8|459.7|464.96|460.86|463.7|459.6|410
1633398300000|2021-10-05 01:45:00|463.75|459.65|464.53|460.43|464.8|460.7|463.75|459.65|285
1633398600000|2021-10-05 01:50:00|464.63|460.53|463.12|459.02|464.63|460.53|462.88|458.78|382
1633398900000|2021-10-05 01:55:00|463.13|459.03|464.02|459.92|464.49|460.39|463.13|459.03|383
1633399200000|2021-10-05 02:00:00|464.01|459.91|463.71|459.61|464.8|460.7|463.3|459.2|445
1633399500000|2021-10-05 02:05:00|463.7|459.6|461.34|457.24|464.32|460.22|461.34|457.24|382
1633399800000|2021-10-05 02:10:00|461.35|457.25|462.32|458.22|463.04|458.94|461.04|456.94|406
1633400100000|2021-10-05 02:15:00|462.31|458.21|462.47|458.37|462.7|458.6|461.68|457.58|410
1633400400000|2021-10-05 02:20:00|462.45|458.35|462.37|458.27|463.13|459.03|461.97|457.87|331
1633400700000|2021-10-05 02:25:00|462.36|458.26|464.76|460.66|464.91|460.81|462.3|458.2|305
1633401000000|2021-10-05 02:30:00|464.78|460.68|465.55|461.45|466.08|461.98|464.75|460.65|443
1633401300000|2021-10-05 02:35:00|465.53|461.43|464.79|460.69|465.53|461.43|464.4|460.3|439
1633401600000|2021-10-05 02:40:00|464.75|460.65|466.32|462.22|466.41|462.31|464.69|460.59|308
1633401900000|2021-10-05 02:45:00|466.25|462.15|466.89|462.79|467.2|463.1|465.96|461.86|338
1633402200000|2021-10-05 02:50:00|466.86|462.76|466.56|462.46|467.5|463.4|466.4|462.3|363
1633402500000|2021-10-05 02:55:00|466.54|462.44|467.8|463.7|468.25|464.15|466.25|462.15|369
1633402800000|2021-10-05 03:00:00|467.79|463.69|468.1|464|468.45|464.35|467.42|463.32|299
1633403100000|2021-10-05 03:05:00|468.08|463.98|469.4|465.3|469.53|465.43|468.08|463.98|357
1633403400000|2021-10-05 03:10:00|469.41|465.31|468.35|464.25|469.46|465.36|467.88|463.78|364
1633403700000|2021-10-05 03:15:00|468.63|464.53|469.61|465.51|469.97|465.87|468.3|464.2|443
1633404000000|2021-10-05 03:20:00|469.57|465.47|469.36|465.26|469.9|465.8|468.98|464.88|269
1633404300000|2021-10-05 03:25:00|469.4|465.3|470.8|466.7|471.28|467.18|469.3|465.2|403
1633404600000|2021-10-05 03:30:00|470.81|466.71|466.22|462.12|470.98|466.88|466.22|462.12|519
1633404900000|2021-10-05 03:35:00|466.25|462.15|466.96|462.86|467.35|463.25|465.51|461.41|431
1633405200000|2021-10-05 03:40:00|466.97|462.87|466.94|462.84|467.13|463.03|465.6|461.5|455
1633405500000|2021-10-05 03:45:00|466.92|462.82|467.58|463.48|467.62|463.52|466.01|461.91|296
1633405800000|2021-10-05 03:50:00|467.56|463.46|467.71|463.61|468|463.9|466.93|462.83|289
1633406100000|2021-10-05 03:55:00|467.69|463.59|468.68|464.58|469.1|465|467.61|463.51|336
1633406400000|2021-10-05 04:00:00|468.7|464.6|467|462.9|468.85|464.75|466.59|462.49|387
1633406700000|2021-10-05 04:05:00|467.02|462.92|469.4|465.3|469.4|465.3|466.88|462.78|246
1633407000000|2021-10-05 04:10:00|469.19|465.09|471.02|466.92|471.02|466.92|469.1|465|348
1633407300000|2021-10-05 04:15:00|471.05|466.95|469.93|465.83|471.05|466.95|469.22|465.12|419
1633407600000|2021-10-05 04:20:00|469.99|465.89|469.31|465.21|470.01|465.91|469.08|464.98|382
1633407900000|2021-10-05 04:25:00|469.3|465.2|468.58|464.48|469.34|465.24|467.69|463.59|429
1633408200000|2021-10-05 04:30:00|468.59|464.49|467.31|463.21|468.62|464.52|467.09|462.99|402
1633408500000|2021-10-05 04:35:00|467.3|463.2|467.47|463.37|468.2|464.1|467.18|463.08|359
1633408800000|2021-10-05 04:40:00|467.48|463.38|466.26|462.16|467.66|463.56|465.97|461.87|407
1633409100000|2021-10-05 04:45:00|466.1|462|466.49|462.39|466.72|462.62|465.8|461.7|361
1633409400000|2021-10-05 04:50:00|466.5|462.4|464.23|460.13|466.5|462.4|464.23|460.13|489
1633409700000|2021-10-05 04:55:00|464.28|460.18|464.8|460.7|464.82|460.72|464.23|460.13|319
1633410000000|2021-10-05 05:00:00|464.76|460.66|465.98|461.88|466.05|461.95|464.22|460.12|314
1633410300000|2021-10-05 05:05:00|465.95|461.85|465.98|461.88|466|461.9|464.4|460.3|296
1633410600000|2021-10-05 05:10:00|466.05|461.95|466.06|461.96|466.58|462.48|465.9|461.8|287
1633410900000|2021-10-05 05:15:00|466.05|461.95|467.01|462.91|467.03|462.93|465.91|461.81|346
1633411200000|2021-10-05 05:20:00|467.02|462.92|467.25|463.15|467.35|463.25|466.71|462.61|232
1633411500000|2021-10-05 05:25:00|467.3|463.2|476.74|472.64|479.33|475.23|467.3|463.2|765
1633411800000|2021-10-05 05:30:00|476.72|472.62|473.87|469.77|479.96|475.86|472.04|467.94|838
1633412100000|2021-10-05 05:35:00|473.8|469.7|471.93|467.83|474.04|469.94|471.12|467.02|667
1633412400000|2021-10-05 05:40:00|471.94|467.84|472.25|468.15|472.57|468.47|471.03|466.93|513
1633412700000|2021-10-05 05:45:00|472.2|468.1|473.95|469.85|474.3|470.2|471.17|467.07|524
1633413000000|2021-10-05 05:50:00|473.98|469.88|473.99|469.89|474.52|470.42|472.04|467.94|492
1633413300000|2021-10-05 05:55:00|474|469.9|473.24|469.14|474.3|470.2|472.28|468.18|454
1633413600000|2021-10-05 06:00:00|473.23|469.13|474.62|470.52|475.08|470.98|472.24|468.14|525
1633413900000|2021-10-05 06:05:00|474.65|470.55|474.73|470.63|475.79|471.69|473.7|469.6|545
1633414200000|2021-10-05 06:10:00|474.71|470.61|474|469.9|474.71|470.61|472.95|468.85|464
1633414500000|2021-10-05 06:15:00|474.03|469.93|473.64|469.54|475.07|470.97|473.04|468.94|444
1633414800000|2021-10-05 06:20:00|473.63|469.53|474.5|470.4|475.05|470.95|472.9|468.8|424
1633415100000|2021-10-05 06:25:00|474.51|470.41|474.15|470.05|475.5|471.4|473.9|469.8|443
1633415400000|2021-10-05 06:30:00|474.16|470.06|474.5|470.4|474.79|470.69|473.33|469.23|472
1633415700000|2021-10-05 06:35:00|474.51|470.41|473.69|469.59|474.72|470.62|472.5|468.4|478
1633416000000|2021-10-05 06:40:00|473.7|469.6|473.08|468.98|474.1|470|472.7|468.6|380
1633416300000|2021-10-05 06:45:00|473.07|468.97|473|468.9|473.24|469.14|472.05|467.95|293
1633416600000|2021-10-05 06:50:00|472.99|468.89|472.27|468.17|473.07|468.97|471.8|467.7|333
1633416900000|2021-10-05 06:55:00|472.26|468.16|473.33|469.23|473.97|469.87|471.2|467.1|425
1633417200000|2021-10-05 07:00:00|473.4|469.3|472.65|468.55|473.55|469.45|472.5|468.4|428
1633417500000|2021-10-05 07:05:00|472.63|468.53|472.46|468.36|473.41|469.31|471.65|467.55|397
1633417800000|2021-10-05 07:10:00|472.43|468.33|472.06|467.96|472.63|468.53|471.6|467.5|468
1633418100000|2021-10-05 07:15:00|472.08|467.98|471.89|467.79|472.47|468.37|471.19|467.09|495
1633418400000|2021-10-05 07:20:00|471.9|467.8|472.57|468.47|472.65|468.55|471.25|467.15|473
1633418700000|2021-10-05 07:25:00|472.58|468.48|473.03|468.93|473.13|469.03|472.28|468.18|366
1633419000000|2021-10-05 07:30:00|473.04|468.94|472.37|468.27|473.14|469.04|471.85|467.75|333
1633419300000|2021-10-05 07:35:00|472.34|468.24|472.1|468|472.61|468.51|471.49|467.39|309
1633419600000|2021-10-05 07:40:00|472.15|468.05|472.2|468.1|472.6|468.5|471.48|467.38|292
1633419900000|2021-10-05 07:45:00|472.19|468.09|479.85|475.75|480.34|476.24|471.63|467.53|606
1633420200000|2021-10-05 07:50:00|479.8|475.7|476.01|471.91|481|476.9|475.97|471.87|659
1633420500000|2021-10-05 07:55:00|476|471.9|475.3|471.2|476.58|472.48|475.05|470.95|539
1633420800000|2021-10-05 08:00:00|475.33|471.23|476.42|472.32|477.78|473.68|475.27|471.17|576
1633421100000|2021-10-05 08:05:00|476.43|472.33|475.7|471.6|477.65|473.55|475.4|471.3|558
1633421400000|2021-10-05 08:10:00|475.63|471.53|476.3|472.2|477.32|473.22|474.75|470.65|536
1633421700000|2021-10-05 08:15:00|476.35|472.25|474.3|470.2|476.44|472.34|474.22|470.12|485
1633422000000|2021-10-05 08:20:00|474.36|470.26|475.08|470.98|475.25|471.15|473.6|469.5|451
1633422300000|2021-10-05 08:25:00|475.1|471|473.66|469.56|475.1|471|473|468.9|422
1633422600000|2021-10-05 08:30:00|473.68|469.58|474.42|470.32|474.51|470.41|473.62|469.52|312
1633422900000|2021-10-05 08:35:00|474.5|470.4|473.19|469.09|475.13|471.03|471.57|467.47|611
1633423200000|2021-10-05 08:40:00|473.18|469.08|472.36|468.26|473.46|469.36|471.55|467.45|570
1633423500000|2021-10-05 08:45:00|472.31|468.21|473.26|469.16|473.32|469.22|472|467.9|498
1633423800000|2021-10-05 08:50:00|473.32|469.22|473.33|469.23|473.75|469.65|473.22|469.12|371
1633424100000|2021-10-05 08:55:00|473.2|469.1|474.17|470.07|475.07|470.97|473.11|469.01|421
1633424400000|2021-10-05 09:00:00|474.18|470.08|471.1|467|474.38|470.28|471.1|467|494
1633424700000|2021-10-05 09:05:00|471.18|467.08|470.07|465.97|471.65|467.55|469.58|465.48|482
1633425000000|2021-10-05 09:10:00|470.04|465.94|470.2|466.1|470.45|466.35|469.64|465.54|247
1633425300000|2021-10-05 09:15:00|470.12|466.02|469.49|465.39|471.27|467.17|467.88|463.78|525
1633425600000|2021-10-05 09:20:00|469.56|465.46|469.96|465.86|470.29|466.19|468.17|464.07|586
1633425900000|2021-10-05 09:25:00|470.01|465.91|469.14|465.04|470.18|466.08|469.07|464.97|447
1633426200000|2021-10-05 09:30:00|469.09|464.99|470.41|466.31|470.45|466.35|468.55|464.45|468
1633426500000|2021-10-05 09:35:00|470.4|466.3|471.62|467.52|471.95|467.85|469.45|465.35|418
1633426800000|2021-10-05 09:40:00|471.6|467.5|472.98|468.88|473.3|469.2|471.05|466.95|532
1633427100000|2021-10-05 09:45:00|472.97|468.87|473.41|469.31|475.87|471.77|472.97|468.87|632
1633427400000|2021-10-05 09:50:00|473.48|469.38|473.1|469|474.3|470.2|472.65|468.55|590
1633427700000|2021-10-05 09:55:00|473.12|469.02|474.06|469.96|474.51|470.41|473.1|469|578
1633428000000|2021-10-05 10:00:00|474.04|469.94|475.87|471.77|476.07|471.97|474.02|469.92|641
1633428300000|2021-10-05 10:05:00|475.82|471.72|475.01|470.91|475.94|471.84|475.01|470.91|452
1633428600000|2021-10-05 10:10:00|475.02|470.92|476.29|472.19|476.34|472.24|475.02|470.92|438
1633428900000|2021-10-05 10:15:00|476.28|472.18|475.23|471.13|476.55|472.45|473.83|469.73|579
1633429200000|2021-10-05 10:20:00|475.22|471.12|475.63|471.53|476.3|472.2|475.22|471.12|463
1633429500000|2021-10-05 10:25:00|475.56|471.46|475.68|471.58|476.18|472.08|475.33|471.23|505
1633429800000|2021-10-05 10:30:00|475.69|471.59|474.86|470.76|475.72|471.62|474.7|470.6|387
1633430100000|2021-10-05 10:35:00|474.93|470.83|474|469.9|475.21|471.11|473.8|469.7|327
1633430400000|2021-10-05 10:40:00|474.01|469.91|472.4|468.3|474.07|469.97|472.1|468|377
1633430700000|2021-10-05 10:45:00|472.67|468.57|472.93|468.83|473.08|468.98|472.2|468.1|454
1633431000000|2021-10-05 10:50:00|472.88|468.78|470.51|466.41|472.88|468.78|469|464.9|435
1633431300000|2021-10-05 10:55:00|470.4|466.3|470.77|466.67|471.88|467.78|470.38|466.28|394
1633431600000|2021-10-05 11:00:00|470.78|466.68|471.05|466.95|471.79|467.69|470.13|466.03|442
1633431900000|2021-10-05 11:05:00|471.04|466.94|470.79|466.69|471.72|467.62|470.52|466.42|372
1633432200000|2021-10-05 11:10:00|470.78|466.68|471.43|467.33|471.76|467.66|470.54|466.44|418
1633432500000|2021-10-05 11:15:00|471.45|467.35|472.86|468.76|473.3|469.2|471.26|467.16|507
1633432800000|2021-10-05 11:20:00|472.85|468.75|472.71|468.61|473.3|469.2|472.3|468.2|488
1633433100000|2021-10-05 11:25:00|472.82|468.72|472.95|468.85|473.06|468.96|472.3|468.2|358
1633433400000|2021-10-05 11:30:00|472.96|468.86|471.66|467.56|473.02|468.92|471.66|467.56|500
1633433700000|2021-10-05 11:35:00|471.67|467.57|471.16|467.06|472.22|468.12|471|466.9|550
1633434000000|2021-10-05 11:40:00|471.14|467.04|469.65|465.55|471.59|467.49|469.16|465.06|551
1633434300000|2021-10-05 11:45:00|469.67|465.57|470.34|466.24|470.98|466.88|469.63|465.53|448
1633434600000|2021-10-05 11:50:00|470.3|466.2|470.43|466.33|471.09|466.99|470.1|466|396
1633434900000|2021-10-05 11:55:00|470.41|466.31|468.35|464.25|470.48|466.38|467.9|463.8|584
1633435200000|2021-10-05 12:00:00|468.2|464.1|466.47|462.37|468.96|464.86|465.65|461.55|552
1633435500000|2021-10-05 12:05:00|466.49|462.39|467.34|463.24|467.52|463.42|465.2|461.1|679
1633435800000|2021-10-05 12:10:00|467.37|463.27|467.47|463.37|467.91|463.81|466.89|462.79|529
1633436100000|2021-10-05 12:15:00|467.48|463.38|468.46|464.36|468.47|464.37|465.92|461.82|511
1633436400000|2021-10-05 12:20:00|468.5|464.4|467.15|463.05|469.45|465.35|467.1|463|574
1633436700000|2021-10-05 12:25:00|467.12|463.02|467.59|463.49|467.6|463.5|466.75|462.65|485
1633437000000|2021-10-05 12:30:00|467.58|463.48|466.83|462.73|467.85|463.75|465.9|461.8|493
1633437300000|2021-10-05 12:35:00|466.87|462.77|468.14|464.04|468.3|464.2|466.55|462.45|554
1633437600000|2021-10-05 12:40:00|468.15|464.05|469.5|465.4|469.64|465.54|467.88|463.78|472
1633437900000|2021-10-05 12:45:00|469.51|465.41|468.53|464.43|469.63|465.53|468.5|464.4|531
1633438200000|2021-10-05 12:50:00|468.47|464.37|468.93|464.83|469.75|465.65|468.08|463.98|520
1633438500000|2021-10-05 12:55:00|468.94|464.84|468.16|464.06|469.62|465.52|467.72|463.62|433
1633438800000|2021-10-05 13:00:00|468.2|464.1|467.53|463.43|468.55|464.45|467.1|463|502
1633439100000|2021-10-05 13:05:00|467.5|463.4|466.54|462.44|468.46|464.36|466.4|462.3|448
1633439400000|2021-10-05 13:10:00|466.46|462.36|468.1|464|468.14|464.04|466.3|462.2|426
1633439700000|2021-10-05 13:15:00|468.11|464.01|469.38|465.28|469.38|465.28|467.82|463.72|476
1633440000000|2021-10-05 13:20:00|469.17|465.07|468.02|463.92|469.37|465.27|467.8|463.7|511
1633440300000|2021-10-05 13:25:00|468.07|463.97|468.02|463.92|468.3|464.2|467.6|463.5|448
1633440600000|2021-10-05 13:30:00|468.03|463.93|468.9|464.8|469.61|465.51|468.02|463.92|420
1633440900000|2021-10-05 13:35:00|468.96|464.86|469.54|465.44|470.17|466.07|468.85|464.75|546
1633441200000|2021-10-05 13:40:00|469.5|465.4|469.06|464.96|469.77|465.67|468.8|464.7|500
1633441500000|2021-10-05 13:45:00|469.1|465|470.01|465.91|470.9|466.8|469.1|465|468
1633441800000|2021-10-05 13:50:00|469.98|465.88|470.99|466.89|471.83|467.73|469.98|465.88|629
1633442100000|2021-10-05 13:55:00|470.97|466.87|470.45|466.35|471.76|467.66|470.05|465.95|668
1633442400000|2021-10-05 14:00:00|470.43|466.33|469.89|465.79|471.66|467.56|469.85|465.75|634
1633442700000|2021-10-05 14:05:00|469.86|465.76|467.77|463.67|470.01|465.91|467.75|463.65|583
1633443000000|2021-10-05 14:10:00|467.76|463.66|467.95|463.85|468.36|464.26|467.43|463.33|492
1633443300000|2021-10-05 14:15:00|467.9|463.8|465.75|461.65|468.6|464.5|465.3|461.2|550
1633443600000|2021-10-05 14:20:00|465.69|461.59|463.88|459.78|466.32|462.22|462.25|458.15|688
1633443900000|2021-10-05 14:25:00|463.92|459.82|462.65|458.55|465.22|461.12|462.65|458.55|610
1633444200000|2021-10-05 14:30:00|462.62|458.52|463.01|458.91|464.02|459.92|462.25|458.15|602
1633444500000|2021-10-05 14:35:00|463.02|458.92|457.96|453.86|463.5|459.4|456.77|452.67|670
1633444800000|2021-10-05 14:40:00|458.02|453.92|460.6|456.5|460.98|456.88|458.02|453.92|825
1633445100000|2021-10-05 14:45:00|460.59|456.49|460.6|456.5|462.02|457.92|459.18|455.08|678
1633445400000|2021-10-05 14:50:00|460.65|456.55|460.49|456.39|461.79|457.69|458.91|454.81|612
1633445700000|2021-10-05 14:55:00|460.5|456.4|458.67|454.57|460.87|456.77|457.88|453.78|591
1633446000000|2021-10-05 15:00:00|458.94|454.84|459.23|455.13|460.26|456.16|458.27|454.17|529
1633446300000|2021-10-05 15:05:00|459.2|455.1|459.68|455.58|459.71|455.61|458.27|454.17|555
1633446600000|2021-10-05 15:10:00|459.67|455.57|461.15|457.05|461.75|457.65|459.59|455.49|600
1633446900000|2021-10-05 15:15:00|461.14|457.04|462.32|458.22|462.59|458.49|461.1|457|587
1633447200000|2021-10-05 15:20:00|462.33|458.23|462.52|458.42|463.85|459.75|462.2|458.1|538
1633447500000|2021-10-05 15:25:00|462.49|458.39|461.94|457.84|463.25|459.15|461.56|457.46|594
1633447800000|2021-10-05 15:30:00|461.96|457.86|461.27|457.17|463.15|459.05|461.09|456.99|607
1633448100000|2021-10-05 15:35:00|461.3|457.2|461.99|457.89|462.7|458.6|461.3|457.2|554
1633448400000|2021-10-05 15:40:00|462.01|457.91|461.31|457.21|462.01|457.91|461.2|457.1|442
1633448700000|2021-10-05 15:45:00|461.3|457.2|460|455.9|462.34|458.24|459.7|455.6|497
1633449000000|2021-10-05 15:50:00|460.01|455.91|460.8|456.7|461.12|457.02|459.97|455.87|439
1633449300000|2021-10-05 15:55:00|460.78|456.68|459.65|455.55|461.26|457.16|459.65|455.55|508
1633449600000|2021-10-05 16:00:00|459.64|455.54|460.25|456.15|463.15|459.05|459.61|455.51|587
1633449900000|2021-10-05 16:05:00|460.26|456.16|461.47|457.37|461.54|457.44|458.07|453.97|628
1633450200000|2021-10-05 16:10:00|461.46|457.36|461.83|457.73|462.34|458.24|460.73|456.63|467
1633450500000|2021-10-05 16:15:00|461.79|457.69|460.9|456.8|462.29|458.19|460.88|456.78|471
1633450800000|2021-10-05 16:20:00|460.91|456.81|459.02|454.92|460.94|456.84|459.02|454.92|460
1633451100000|2021-10-05 16:25:00|459.04|454.94|457.88|453.78|459.79|455.69|457.85|453.75|502
1633451400000|2021-10-05 16:30:00|457.87|453.77|459.91|455.81|459.91|455.81|457.83|453.73|596
1633451700000|2021-10-05 16:35:00|459.92|455.82|459.62|455.52|460|455.9|458.67|454.57|496
1633452000000|2021-10-05 16:40:00|459.63|455.53|460.75|456.65|460.88|456.78|459.45|455.35|438
1633452300000|2021-10-05 16:45:00|460.8|456.7|461.76|457.66|461.89|457.79|460.8|456.7|413
1633452600000|2021-10-05 16:50:00|461.77|457.67|461.75|457.65|462.96|458.86|461.47|457.37|483
1633452900000|2021-10-05 16:55:00|461.72|457.62|462.34|458.24|462.51|458.41|461.61|457.51|465
1633453200000|2021-10-05 17:00:00|462.33|458.23|461.89|457.79|462.33|458.23|460.58|456.48|548
1633453500000|2021-10-05 17:05:00|461.88|457.78|461.21|457.11|462.1|458|461|456.9|429
1633453800000|2021-10-05 17:10:00|461.2|457.1|460.7|456.6|461.93|457.83|460.7|456.6|448
1633454100000|2021-10-05 17:15:00|460.73|456.63|462.08|457.98|463.95|459.85|460.72|456.62|492
1633454400000|2021-10-05 17:20:00|462.07|457.97|462.42|458.32|463.35|459.25|462.03|457.93|419
1633454700000|2021-10-05 17:25:00|462.41|458.31|463.38|459.28|463.59|459.49|462.1|458|417
1633455000000|2021-10-05 17:30:00|463.32|459.22|462.2|458.1|463.41|459.31|462.09|457.99|465
1633455300000|2021-10-05 17:35:00|462.19|458.09|462.5|458.4|462.59|458.49|462.04|457.94|391
1633455600000|2021-10-05 17:40:00|462.51|458.41|462.39|458.29|463.02|458.92|461.9|457.8|386
1633455900000|2021-10-05 17:45:00|462.37|458.27|461.4|457.3|462.5|458.4|461.1|457|395
1633456200000|2021-10-05 17:50:00|461.41|457.31|461.72|457.62|462.49|458.39|461.34|457.24|393
1633456500000|2021-10-05 17:55:00|461.71|457.61|461.72|457.62|462.41|458.31|460.91|456.81|490
1633456800000|2021-10-05 18:00:00|461.68|457.58|462.95|458.85|463.12|459.02|461.47|457.37|529
1633457100000|2021-10-05 18:05:00|462.98|458.88|463.41|459.31|463.6|459.5|462.09|457.99|438
1633457400000|2021-10-05 18:10:00|463.44|459.34|462.44|458.34|464|459.9|462.15|458.05|571
1633457700000|2021-10-05 18:15:00|462.43|458.33|463.28|459.18|463.48|459.38|462.41|458.31|476
1633458000000|2021-10-05 18:20:00|463.25|459.15|464.1|460|464.26|460.16|462.62|458.52|499
1633458300000|2021-10-05 18:25:00|464.06|459.96|463.63|459.53|465.25|461.15|463.62|459.52|588
1633458600000|2021-10-05 18:30:00|463.64|459.54|464.32|460.22|464.6|460.5|463.64|459.54|470
1633458900000|2021-10-05 18:35:00|464.29|460.19|463.33|459.23|464.38|460.28|462.85|458.75|464
1633459200000|2021-10-05 18:40:00|463.35|459.25|465.7|461.6|465.79|461.69|463.2|459.1|478
1633459500000|2021-10-05 18:45:00|465.85|461.75|464.62|460.52|465.9|461.8|464.46|460.36|381
1633459800000|2021-10-05 18:50:00|464.56|460.46|464.9|460.8|465.11|461.01|464.25|460.15|332
1633460100000|2021-10-05 18:55:00|464.89|460.79|463.86|459.76|465.6|461.5|463.75|459.65|454
1633460400000|2021-10-05 19:00:00|463.85|459.75|464.1|460|465.66|461.56|463.79|459.69|557
1633460700000|2021-10-05 19:05:00|464.09|459.99|464.91|460.81|465.33|461.23|464.09|459.99|524
1633461000000|2021-10-05 19:10:00|464.9|460.8|465.94|461.84|466.05|461.95|464.4|460.3|481
1633461300000|2021-10-05 19:15:00|465.95|461.85|464.81|460.71|466.2|462.1|464.2|460.1|604
1633461600000|2021-10-05 19:20:00|464.85|460.75|464.75|460.65|465.22|461.12|464.25|460.15|508
1633461900000|2021-10-05 19:25:00|464.76|460.66|465.29|461.19|465.88|461.78|464.76|460.66|384
1633462200000|2021-10-05 19:30:00|465.3|461.2|465.94|461.84|466.09|461.99|465.26|461.16|507
1633462500000|2021-10-05 19:35:00|466.05|461.95|465.27|461.17|466.06|461.96|464.7|460.6|426
1633462800000|2021-10-05 19:40:00|465.25|461.15|465.55|461.45|466.39|462.29|465.2|461.1|354
1633463100000|2021-10-05 19:45:00|465.48|461.38|466.31|462.21|467|462.9|465.34|461.24|426
1633463400000|2021-10-05 19:50:00|466.32|462.22|466.93|462.83|468.55|464.45|466.13|462.03|717
1633463700000|2021-10-05 19:55:00|466.98|462.88|466.64|462.54|467.7|463.6|465.85|461.75|602
1633464000000|2021-10-05 20:00:00|466.7|462.6|467.45|463.35|468.15|464.05|466.62|462.52|514
1633464300000|2021-10-05 20:05:00|467.46|463.36|468.97|464.87|469.62|465.52|467.39|463.29|551
1633464600000|2021-10-05 20:10:00|468.95|464.85|469.1|465|469.5|465.4|468|463.9|581
1633464900000|2021-10-05 20:15:00|469.13|465.03|470.49|466.39|470.71|466.61|468.85|464.75|737
1633465200000|2021-10-05 20:20:00|470.5|466.4|469.7|465.6|470.76|466.66|469.3|465.2|565
1633465500000|2021-10-05 20:25:00|469.8|465.7|471.18|467.08|471.75|467.65|469.75|465.65|502
1633465800000|2021-10-05 20:30:00|471.16|467.06|470.01|465.91|473.2|469.1|470.01|465.91|583
1633466100000|2021-10-05 20:35:00|470.03|465.93|470.98|466.88|471.23|467.13|470|465.9|478
1633466400000|2021-10-05 20:40:00|470.95|466.85|471.32|467.22|471.46|467.36|470.19|466.09|496
1633466700000|2021-10-05 20:45:00|471.33|467.23|471.38|467.28|471.5|467.4|470.55|466.45|424
1633467000000|2021-10-05 20:50:00|471.39|467.29|471.01|466.91|471.6|467.5|470.86|466.76|257
1633467300000|2021-10-05 20:55:00|471.05|466.95|471.13|467.03|471.98|467.88|470.86|466.76|317
1633467600000|2021-10-05 21:00:00|471.14|467.04|472.07|467.97|472.75|468.65|471.06|466.96|472
1633467900000|2021-10-05 21:05:00|472.08|467.98|472.15|468.05|472.4|468.3|471.94|467.84|300
1633468200000|2021-10-05 21:10:00|472.2|468.1|472.55|468.45|472.55|468.45|471.65|467.55|327
1633468500000|2021-10-05 21:15:00|472.59|468.49|473.3|469.2|473.48|469.38|472.59|468.49|327
1633468800000|2021-10-05 21:20:00|473.29|469.19|473.76|469.66|474.26|470.16|473.29|469.19|473
1633469100000|2021-10-05 21:25:00|473.7|469.6|474.43|470.33|474.8|470.7|473.61|469.51|360
1633469400000|2021-10-05 21:30:00|474.45|470.35|473.36|469.26|474.68|470.58|473.14|469.04|242
1633469700000|2021-10-05 21:35:00|473.37|469.27|472.2|468.1|473.4|469.3|470.73|466.63|322
1633470000000|2021-10-05 21:40:00|472.19|468.09|476.2|472.1|476.2|472.1|472.11|468.01|457
1633470300000|2021-10-05 21:45:00|476.1|472|476.63|472.53|477.51|473.41|475.55|471.45|362
1633470600000|2021-10-05 21:50:00|476.65|472.55|474.9|470.8|477.67|473.57|474.41|470.31|491
1633470900000|2021-10-05 21:55:00|474.91|470.81|474.15|470.05|475.73|471.63|473.15|469.05|512
1633471200000|2021-10-05 22:00:00|474.1|470|476.41|472.31|476.42|472.32|473.64|469.54|549
1633471500000|2021-10-05 22:05:00|476.46|472.36|476.63|472.53|477.78|473.68|475.78|471.68|594
1633471800000|2021-10-05 22:10:00|476.62|472.52|475.48|471.38|476.88|472.78|474.97|470.87|500
1633472100000|2021-10-05 22:15:00|475.52|471.42|474.76|470.66|476.1|472|474.62|470.52|483
1633472400000|2021-10-05 22:20:00|474.8|470.7|475.32|471.22|475.65|471.55|474.77|470.67|447
1633472700000|2021-10-05 22:25:00|475.35|471.25|475.53|471.43|476.58|472.48|475.33|471.23|515
1633473000000|2021-10-05 22:30:00|475.5|471.4|475.8|471.7|476.22|472.12|475.48|471.38|416
1633473300000|2021-10-05 22:35:00|475.7|471.6|475.65|471.55|475.99|471.89|475.27|471.17|345
1633473600000|2021-10-05 22:40:00|475.64|471.54|474.6|470.5|475.72|471.62|474.5|470.4|372
1633473900000|2021-10-05 22:45:00|474.67|470.57|473.74|469.64|475.16|471.06|472.6|468.5|483
1633474200000|2021-10-05 22:50:00|473.76|469.66|474.93|470.83|475.13|471.03|473.6|469.5|422
1633474500000|2021-10-05 22:55:00|474.94|470.84|475.55|471.45|475.57|471.47|474.47|470.37|440
1633474800000|2021-10-05 23:00:00|475.58|471.48|475.86|471.76|476.1|472|475.35|471.25|458
1633475100000|2021-10-05 23:05:00|475.91|471.81|476.35|472.25|476.56|472.46|475.78|471.68|509
1633475400000|2021-10-05 23:10:00|476.34|472.24|476.8|472.7|477.15|473.05|476.32|472.22|485
1633475700000|2021-10-05 23:15:00|476.78|472.68|476.48|472.38|477.05|472.95|476.3|472.2|302
1633476000000|2021-10-05 23:20:00|476.47|472.37|477.45|473.35|477.73|473.63|476.36|472.26|437
1633476300000|2021-10-05 23:25:00|477.49|473.39|476.53|472.43|477.96|473.86|476.44|472.34|397
1633476600000|2021-10-05 23:30:00|476.48|472.38|476.47|472.37|476.92|472.82|476.09|471.99|367
1633476900000|2021-10-05 23:35:00|476.5|472.4|476.09|471.99|476.94|472.84|476|471.9|256
1633477200000|2021-10-05 23:40:00|476|471.9|476.15|472.05|476.57|472.47|476|471.9|308
1633477500000|2021-10-05 23:45:00|476.1|472|476.3|472.2|476.57|472.47|475.92|471.82|250
1633477800000|2021-10-05 23:50:00|476.35|472.25|476.1|472|476.35|472.25|475.78|471.68|203
1633478100000|2021-10-05 23:55:00|476.08|471.98|475.34|471.24|476.16|472.06|474.7|470.6|367
1633478400000|2021-10-06 00:00:00|475.35|471.25|477|472.9|477.59|473.49|475.2|471.1|603
1633478700000|2021-10-06 00:05:00|476.93|472.83|475.56|471.46|477.15|473.05|475.56|471.46|485
1633479000000|2021-10-06 00:10:00|475.63|471.53|478.55|474.45|478.55|474.45|475.52|471.42|511
1633479300000|2021-10-06 00:15:00|478.56|474.46|479.99|475.89|482.75|478.65|478.55|474.45|783
1633479600000|2021-10-06 00:20:00|479.97|475.87|475.66|471.56|480.08|475.98|474.27|470.17|654
1633479900000|2021-10-06 00:25:00|475.6|471.5|475.05|470.95|475.73|471.63|474.68|470.58|409
1633480200000|2021-10-06 00:30:00|475.04|470.94|477.1|473|478.14|474.04|474.91|470.81|594
1633480500000|2021-10-06 00:35:00|477.11|473.01|475.74|471.64|477.26|473.16|474.98|470.88|546
1633480800000|2021-10-06 00:40:00|475.69|471.59|475.61|471.51|476.82|472.72|474.42|470.32|521
1633481100000|2021-10-06 00:45:00|475.63|471.53|476.83|472.73|477.49|473.39|475.6|471.5|490
1633481400000|2021-10-06 00:50:00|476.86|472.76|475.14|471.04|476.98|472.88|475.06|470.96|432
1633481700000|2021-10-06 00:55:00|475.13|471.03|474.6|470.5|475.69|471.59|472.7|468.6|574
1633482000000|2021-10-06 01:00:00|474.61|470.51|472.3|468.2|474.76|470.66|471.13|467.03|610
1633482300000|2021-10-06 01:05:00|472.29|468.19|471.26|467.16|472.33|468.23|469.44|465.34|602
1633482600000|2021-10-06 01:10:00|471.25|467.15|470.39|466.29|471.52|467.42|468.6|464.5|676
1633482900000|2021-10-06 01:15:00|470.5|466.4|471.73|467.63|472.34|468.24|470.42|466.32|502
1633483200000|2021-10-06 01:20:00|471.72|467.62|470.78|466.68|472.6|468.5|470.45|466.35|501
1633483500000|2021-10-06 01:25:00|470.79|466.69|470.06|465.96|471.62|467.52|470|465.9|441
1633483800000|2021-10-06 01:30:00|470.05|465.95|470.75|466.65|471.46|467.36|470.04|465.94|357
1633484100000|2021-10-06 01:35:00|470.66|466.56|469.32|465.22|471.33|467.23|469.3|465.2|437
1633484400000|2021-10-06 01:40:00|469.33|465.23|470.75|466.65|471.22|467.12|468.9|464.8|516
1633484700000|2021-10-06 01:45:00|470.84|466.74|471.4|467.3|471.63|467.53|470.78|466.68|391
1633485000000|2021-10-06 01:50:00|471.55|467.45|472.72|468.62|472.77|468.67|471.45|467.35|427
1633485300000|2021-10-06 01:55:00|472.68|468.58|472.64|468.54|473.21|469.11|472.31|468.21|448
1633485600000|2021-10-06 02:00:00|472.63|468.53|473.25|469.15|473.93|469.83|472.53|468.43|358
1633485900000|2021-10-06 02:05:00|473.3|469.2|472.97|468.87|473.37|469.27|472.68|468.58|481
1633486200000|2021-10-06 02:10:00|472.94|468.84|472.26|468.16|473.02|468.92|471.61|467.51|451
1633486500000|2021-10-06 02:15:00|472.3|468.2|471.46|467.36|472.38|468.28|470.83|466.73|400
1633486800000|2021-10-06 02:20:00|471.45|467.35|471.43|467.33|472.5|468.4|471.2|467.1|350
1633487100000|2021-10-06 02:25:00|471.41|467.31|471.76|467.66|471.91|467.81|470.93|466.83|381
1633487400000|2021-10-06 02:30:00|471.82|467.72|472.65|468.55|472.91|468.81|471.64|467.54|382
1633487700000|2021-10-06 02:35:00|472.7|468.6|472|467.9|472.89|468.79|471.49|467.39|368
1633488000000|2021-10-06 02:40:00|472.01|467.91|472.38|468.28|472.84|468.74|471.7|467.6|486
1633488300000|2021-10-06 02:45:00|472.33|468.23|473.02|468.92|473.04|468.94|471.96|467.86|409
1633488600000|2021-10-06 02:50:00|473|468.9|472.41|468.31|473.08|468.98|472.03|467.93|374
1633488900000|2021-10-06 02:55:00|472.42|468.32|472.31|468.21|472.89|468.79|472.25|468.15|370
1633489200000|2021-10-06 03:00:00|472.4|468.3|471.44|467.34|472.52|468.42|470.89|466.79|394
1633489500000|2021-10-06 03:05:00|471.39|467.29|470.05|465.95|471.45|467.35|469.53|465.43|368
1633489800000|2021-10-06 03:10:00|470.04|465.94|469.31|465.21|470.09|465.99|469.1|465|400
1633490100000|2021-10-06 03:15:00|469.3|465.2|468.08|463.98|469.3|465.2|465.95|461.85|538
1633490400000|2021-10-06 03:20:00|468.07|463.97|469.05|464.95|469.35|465.25|467.82|463.72|369
1633490700000|2021-10-06 03:25:00|469.11|465.01|470.2|466.1|470.2|466.1|468.59|464.49|387
1633491000000|2021-10-06 03:30:00|470.17|466.07|469.2|465.1|470.17|466.07|468.16|464.06|453
1633491300000|2021-10-06 03:35:00|469.19|465.09|469.83|465.73|470.1|466|469.06|464.96|385
1633491600000|2021-10-06 03:40:00|469.9|465.8|468.52|464.42|470.3|466.2|468.52|464.42|380
1633491900000|2021-10-06 03:45:00|468.49|464.39|469.36|465.26|470.25|466.15|468.3|464.2|409
1633492200000|2021-10-06 03:50:00|469.22|465.12|471.82|467.72|473.39|469.29|469.22|465.12|494
1633492500000|2021-10-06 03:55:00|471.78|467.68|470.07|465.97|471.8|467.7|470.03|465.93|503
1633492800000|2021-10-06 04:00:00|470.08|465.98|469.54|465.44|470.57|466.47|469.3|465.2|526
1633493100000|2021-10-06 04:05:00|469.53|465.43|467.94|463.84|469.72|465.62|467.8|463.7|422
1633493400000|2021-10-06 04:10:00|467.93|463.83|467.27|463.17|468.08|463.98|466.79|462.69|470
1633493700000|2021-10-06 04:15:00|467.2|463.1|467.19|463.09|468.43|464.33|466.47|462.37|435
1633494000000|2021-10-06 04:20:00|467.2|463.1|466.09|461.99|467.2|463.1|464.75|460.65|597
1633494300000|2021-10-06 04:25:00|466.16|462.06|466.05|461.95|466.61|462.51|465.8|461.7|341
1633494600000|2021-10-06 04:30:00|465.99|461.89|466|461.9|466.5|462.4|465.07|460.97|456
1633494900000|2021-10-06 04:35:00|465.9|461.8|466.61|462.51|467.05|462.95|465.45|461.35|398
1633495200000|2021-10-06 04:40:00|466.64|462.54|465.36|461.26|467.15|463.05|465.12|461.02|412
1633495500000|2021-10-06 04:45:00|465.35|461.25|466.58|462.48|467.06|462.96|465.34|461.24|436
1633495800000|2021-10-06 04:50:00|466.54|462.44|466.99|462.89|467.35|463.25|466.46|462.36|337
1633496100000|2021-10-06 04:55:00|466.96|462.86|466.79|462.69|467.41|463.31|466.62|462.52|306
1633496400000|2021-10-06 05:00:00|466.84|462.74|465.69|461.59|466.84|462.74|465.5|461.4|474
1633496700000|2021-10-06 05:05:00|465.68|461.58|465.92|461.82|466.77|462.67|465.13|461.03|402
1633497000000|2021-10-06 05:10:00|465.91|461.81|467.85|463.75|467.91|463.81|465.89|461.79|268
1633497300000|2021-10-06 05:15:00|467.83|463.73|469.14|465.04|469.9|465.8|467.78|463.68|412
1633497600000|2021-10-06 05:20:00|469.09|464.99|468.28|464.18|469.48|465.38|468.11|464.01|502
1633497900000|2021-10-06 05:25:00|468.23|464.13|466.61|462.51|468.75|464.65|466.53|462.43|631
1633498200000|2021-10-06 05:30:00|466.64|462.54|464.96|460.86|467.11|463.01|464.88|460.78|530
1633498500000|2021-10-06 05:35:00|464.75|460.65|464.8|460.7|465.13|461.03|464.7|460.6|300
1633498800000|2021-10-06 05:40:00|464.87|460.77|464.85|460.75|465.48|461.38|464.49|460.39|434
1633499100000|2021-10-06 05:45:00|464.84|460.74|465.4|461.3|465.46|461.36|464.82|460.72|372
1633499400000|2021-10-06 05:50:00|465.3|461.2|467.53|463.43|467.53|463.43|465.2|461.1|449
1633499700000|2021-10-06 05:55:00|467.52|463.42|467.75|463.65|468|463.9|466.94|462.84|453
1633500000000|2021-10-06 06:00:00|467.76|463.66|467.39|463.29|467.85|463.75|466.59|462.49|361
1633500300000|2021-10-06 06:05:00|467.41|463.31|466.85|462.75|467.6|463.5|466.75|462.65|263
1633500600000|2021-10-06 06:10:00|466.84|462.74|467.25|463.15|467.25|463.15|466.35|462.25|367
1633500900000|2021-10-06 06:15:00|467.15|463.05|466.99|462.89|468.06|463.96|466.87|462.77|422
1633501200000|2021-10-06 06:20:00|467|462.9|467.41|463.31|467.6|463.5|466.96|462.86|361
1633501500000|2021-10-06 06:25:00|467.45|463.35|468|463.9|468.05|463.95|467.19|463.09|377
1633501800000|2021-10-06 06:30:00|467.99|463.89|469.05|464.95|469.74|465.64|467.78|463.68|451
1633502100000|2021-10-06 06:35:00|469.1|465|468.75|464.65|469.1|465|468.33|464.23|323
1633502400000|2021-10-06 06:40:00|468.72|464.62|468.48|464.38|469.41|465.31|468.28|464.18|463
1633502700000|2021-10-06 06:45:00|468.49|464.39|468.7|464.6|469.06|464.96|468.07|463.97|339
1633503000000|2021-10-06 06:50:00|468.72|464.62|467.02|462.92|468.72|464.62|467|462.9|418
1633503300000|2021-10-06 06:55:00|467.01|462.91|466.7|462.6|467.53|463.43|466.69|462.59|506
1633503600000|2021-10-06 07:00:00|466.69|462.59|466.68|462.58|467.2|463.1|466.39|462.29|460
1633503900000|2021-10-06 07:05:00|466.43|462.33|464.08|459.98|466.68|462.58|464.08|459.98|517
1633504200000|2021-10-06 07:10:00|464.19|460.09|463.06|458.96|464.7|460.6|462.82|458.72|520
1633504500000|2021-10-06 07:15:00|463.01|458.91|463.26|459.16|464.25|460.15|463.01|458.91|496
1633504800000|2021-10-06 07:20:00|463.25|459.15|462.66|458.56|463.45|459.35|462.53|458.43|380
1633505100000|2021-10-06 07:25:00|462.73|458.63|460.86|456.76|462.73|458.63|460.1|456|503
1633505400000|2021-10-06 07:30:00|460.88|456.78|459.3|455.2|460.93|456.83|458.17|454.07|636
1633505700000|2021-10-06 07:35:00|459.25|455.15|460|455.9|460.7|456.6|459.25|455.15|476
1633506000000|2021-10-06 07:40:00|459.99|455.89|461.13|457.03|461.65|457.55|459.82|455.72|480
1633506300000|2021-10-06 07:45:00|461.11|457.01|460.55|456.45|461.11|457.01|460.04|455.94|448
1633506600000|2021-10-06 07:50:00|460.5|456.4|461.64|457.54|462|457.9|460.1|456|384
1633506900000|2021-10-06 07:55:00|461.65|457.55|459.99|455.89|461.65|457.55|459.06|454.96|542
1633507200000|2021-10-06 08:00:00|460|455.9|457.05|452.95|461.82|457.72|456.79|452.69|670
1633507500000|2021-10-06 08:05:00|457.03|452.93|455.24|451.14|458.26|454.16|453.2|449.1|787
1633507800000|2021-10-06 08:10:00|455.26|451.16|454.41|450.31|456.25|452.15|454.02|449.92|595
1633508100000|2021-10-06 08:15:00|454.46|450.36|455.01|450.91|456.07|451.97|454.41|450.31|527
1633508400000|2021-10-06 08:20:00|455.05|450.95|451.22|447.12|455.58|451.48|446.7|442.6|822
1633508700000|2021-10-06 08:25:00|451.31|447.21|449.97|445.87|451.56|447.46|448.64|444.54|765
1633509000000|2021-10-06 08:30:00|450|445.9|445.33|441.23|450.04|445.94|440.99|436.89|889
1633509300000|2021-10-06 08:35:00|445.38|441.28|443.7|439.6|445.97|441.87|439.67|435.57|911
1633509600000|2021-10-06 08:40:00|443.74|439.64|444.5|440.4|445.96|441.86|442.78|438.68|722
1633509900000|2021-10-06 08:45:00|444.49|440.39|446.4|442.3|447.5|443.4|444.14|440.04|702
1633510200000|2021-10-06 08:50:00|446.41|442.31|445.47|441.37|447.15|443.05|444.34|440.24|719
1633510500000|2021-10-06 08:55:00|445.49|441.39|444.8|440.7|445.65|441.55|444.23|440.13|654
1633510800000|2021-10-06 09:00:00|444.75|440.65|444.07|439.97|446.55|442.45|442.9|438.8|781
1633511100000|2021-10-06 09:05:00|444.05|439.95|445.1|441|445.24|441.14|442.63|438.53|656
1633511400000|2021-10-06 09:10:00|445|440.9|444|439.9|445.5|441.4|443.54|439.44|585
1633511700000|2021-10-06 09:15:00|444.03|439.93|442.4|438.3|444.03|439.93|442.2|438.1|629
1633512000000|2021-10-06 09:20:00|442.38|438.28|442.74|438.64|444.4|440.3|440.39|436.29|729
1633512300000|2021-10-06 09:25:00|442.75|438.65|441.41|437.31|443.47|439.37|441.39|437.29|602
1633512600000|2021-10-06 09:30:00|441.43|437.33|441.85|437.75|442.59|438.49|439.5|435.4|741
1633512900000|2021-10-06 09:35:00|441.94|437.84|441.42|437.32|443.65|439.55|440.9|436.8|681
1633513200000|2021-10-06 09:40:00|441.41|437.31|440.91|436.81|442.41|438.31|440.17|436.07|550
1633513500000|2021-10-06 09:45:00|440.92|436.82|442.43|438.33|442.54|438.44|440.31|436.21|619
1633513800000|2021-10-06 09:50:00|442.51|438.41|443.72|439.62|444.93|440.83|442.15|438.05|622
1633514100000|2021-10-06 09:55:00|443.75|439.65|443.8|439.7|444.11|440.01|442.26|438.16|502
1633514400000|2021-10-06 10:00:00|443.94|439.84|441.64|437.54|444.35|440.25|441.6|437.5|568
1633514700000|2021-10-06 10:05:00|441.69|437.59|443.11|439.01|443.11|439.01|441.1|437|383
1633515000000|2021-10-06 10:10:00|442.97|438.87|443.13|439.03|443.6|439.5|442.09|437.99|476
1633515300000|2021-10-06 10:15:00|443.14|439.04|445.17|441.07|446.55|442.45|443.14|439.04|742
1633515600000|2021-10-06 10:20:00|445.19|441.09|444.67|440.57|445.79|441.69|444.16|440.06|545
1633515900000|2021-10-06 10:25:00|444.6|440.5|445.32|441.22|445.39|441.29|444.06|439.96|471
1633516200000|2021-10-06 10:30:00|445.34|441.24|447.12|443.02|447.46|443.36|444.45|440.35|572
1633516500000|2021-10-06 10:35:00|447.11|443.01|448.11|444.01|448.67|444.57|447.04|442.94|695
1633516800000|2021-10-06 10:40:00|448.13|444.03|448.26|444.16|448.5|444.4|447.35|443.25|495
1633517100000|2021-10-06 10:45:00|448.22|444.12|447.15|443.05|448.32|444.22|446.62|442.52|431
1633517400000|2021-10-06 10:50:00|447.16|443.06|446.82|442.72|447.41|443.31|446.32|442.22|462
1633517700000|2021-10-06 10:55:00|446.85|442.75|446.24|442.14|447.04|442.94|446.19|442.09|394
1633518000000|2021-10-06 11:00:00|446.27|442.17|446.45|442.35|447.45|443.35|444.92|440.82|592
1633518300000|2021-10-06 11:05:00|446.46|442.36|447.68|443.58|447.9|443.8|446.35|442.25|539
1633518600000|2021-10-06 11:10:00|447.67|443.57|448.17|444.07|448.57|444.47|447.11|443.01|509
1633518900000|2021-10-06 11:15:00|448.21|444.11|448.44|444.34|449.16|445.06|447.45|443.35|428
1633519200000|2021-10-06 11:20:00|448.46|444.36|448.1|444|448.74|444.64|447.68|443.58|439
1633519500000|2021-10-06 11:25:00|448.13|444.03|447.54|443.44|448.45|444.35|447.5|443.4|317
1633519800000|2021-10-06 11:30:00|447.53|443.43|447.2|443.1|448.14|444.04|446.51|442.41|435
1633520100000|2021-10-06 11:35:00|447.04|442.94|447.6|443.5|447.6|443.5|446.4|442.3|313
1633520400000|2021-10-06 11:40:00|447.7|443.6|446.88|442.78|447.71|443.61|446.3|442.2|363
1633520700000|2021-10-06 11:45:00|446.9|442.8|446.27|442.17|447.29|443.19|445.8|441.7|471
1633521000000|2021-10-06 11:50:00|446.42|442.32|447.01|442.91|447.29|443.19|445.55|441.45|403
1633521300000|2021-10-06 11:55:00|447.04|442.94|445.83|441.73|447.04|442.94|445.59|441.49|372
1633521600000|2021-10-06 12:00:00|445.84|441.74|445.25|441.15|446.02|441.92|444.69|440.59|579
1633521900000|2021-10-06 12:05:00|445.23|441.13|445.54|441.44|445.59|441.49|444.98|440.88|446
1633522200000|2021-10-06 12:10:00|445.57|441.47|446.45|442.35|446.56|442.46|444.6|440.5|541
1633522500000|2021-10-06 12:15:00|446.44|442.34|449.25|445.15|449.3|445.2|446.4|442.3|604
1633522800000|2021-10-06 12:20:00|449.26|445.16|453.88|449.78|454.35|450.25|448.85|444.75|755
1633523100000|2021-10-06 12:25:00|453.85|449.75|454.18|450.08|456.26|452.16|453.3|449.2|764
1633523400000|2021-10-06 12:30:00|454.17|450.07|453.61|449.51|455.3|451.2|453.36|449.26|586
1633523700000|2021-10-06 12:35:00|453.64|449.54|453.8|449.7|454.07|449.97|453.35|449.25|510
1633524000000|2021-10-06 12:40:00|453.7|449.6|454.1|450|454.31|450.21|453.09|448.99|571
1633524300000|2021-10-06 12:45:00|454.16|450.06|454.67|450.57|454.79|450.69|453.65|449.55|567
1633524600000|2021-10-06 12:50:00|454.68|450.58|456.78|452.68|457.65|453.55|454.56|450.46|745
1633524900000|2021-10-06 12:55:00|456.77|452.67|459.97|455.87|460.1|456|455.95|451.85|719
1633525200000|2021-10-06 13:00:00|459.98|455.88|461.5|457.4|461.72|457.62|457.48|453.38|823
1633525500000|2021-10-06 13:05:00|461.51|457.41|463.83|459.73|465.78|461.68|461.48|457.38|812
1633525800000|2021-10-06 13:10:00|463.85|459.75|470.33|466.23|473.55|469.45|462.95|458.85|946
1633526100000|2021-10-06 13:15:00|470.24|466.14|469.49|465.39|474.13|470.03|466.51|462.41|1022
1633526400000|2021-10-06 13:20:00|469.59|465.49|472.47|468.37|472.92|468.82|468.98|464.88|886
1633526700000|2021-10-06 13:25:00|472.67|468.57|475.21|471.11|475.85|471.75|472.66|468.56|864
1633527000000|2021-10-06 13:30:00|475.23|471.13|472.99|468.89|475.24|471.14|470.55|466.45|783
1633527300000|2021-10-06 13:35:00|473|468.9|474.37|470.27|475.02|470.92|472.5|468.4|757
1633527600000|2021-10-06 13:40:00|474.42|470.32|477.03|472.93|477.03|472.93|474.26|470.16|594
1633527900000|2021-10-06 13:45:00|477.04|472.94|474.32|470.22|478.63|474.53|474.25|470.15|797
1633528200000|2021-10-06 13:50:00|474.37|470.27|471.44|467.34|475.05|470.95|470.82|466.72|847
1633528500000|2021-10-06 13:55:00|471.49|467.39|471.57|467.47|472.44|468.34|469.47|465.37|835
1633528800000|2021-10-06 14:00:00|471.61|467.51|471.11|467.01|472.19|468.09|468.84|464.74|794
1633529100000|2021-10-06 14:05:00|471.23|467.13|471.43|467.33|472.56|468.46|470.6|466.5|579
1633529400000|2021-10-06 14:10:00|471.44|467.34|472.1|468|472.55|468.45|470.85|466.75|586
1633529700000|2021-10-06 14:15:00|472.08|467.98|471.41|467.31|472.15|468.05|470.6|466.5|592
1633530000000|2021-10-06 14:20:00|471.43|467.33|473|468.9|476.62|472.52|471.39|467.29|699
1633530300000|2021-10-06 14:25:00|472.96|468.86|473.31|469.21|473.34|469.24|471.86|467.76|615
1633530600000|2021-10-06 14:30:00|473.32|469.22|473.49|469.39|474.4|470.3|473.05|468.95|637
1633530900000|2021-10-06 14:35:00|473.5|469.4|473.95|469.85|473.95|469.85|472.92|468.82|467
1633531200000|2021-10-06 14:40:00|473.96|469.86|474.32|470.22|474.45|470.35|473.6|469.5|472
1633531500000|2021-10-06 14:45:00|474.36|470.26|474.4|470.3|476.3|472.2|474.18|470.08|533
1633531800000|2021-10-06 14:50:00|474.39|470.29|474.67|470.57|474.89|470.79|474|469.9|448
1633532100000|2021-10-06 14:55:00|474.65|470.55|476.44|472.34|476.76|472.66|474.55|470.45|693
1633532400000|2021-10-06 15:00:00|476.53|472.43|477.6|473.5|478.08|473.98|476.53|472.43|707
1633532700000|2021-10-06 15:05:00|477.61|473.51|480.79|476.69|484.6|480.5|477.23|473.13|813
1633533000000|2021-10-06 15:10:00|480.75|476.65|479.92|475.82|481.26|477.16|478.15|474.05|695
1633533300000|2021-10-06 15:15:00|479.93|475.83|480.17|476.07|480.95|476.85|478.6|474.5|694
1633533600000|2021-10-06 15:20:00|480.15|476.05|480.28|476.18|481.8|477.7|479.35|475.25|656
1633533900000|2021-10-06 15:25:00|480.12|476.02|479.65|475.55|481.92|477.82|479.25|475.15|700
1633534200000|2021-10-06 15:30:00|479.63|475.53|480.69|476.59|480.86|476.76|479.2|475.1|585
1633534500000|2021-10-06 15:35:00|480.71|476.61|480.47|476.37|481.66|477.56|480.17|476.07|569
1633534800000|2021-10-06 15:40:00|480.55|476.45|479.99|475.89|481.61|477.51|479.7|475.6|705
1633535100000|2021-10-06 15:45:00|480|475.9|477.92|473.82|480.09|475.99|477.4|473.3|554
1633535400000|2021-10-06 15:50:00|477.98|473.88|478.97|474.87|479.2|475.1|477.84|473.74|509
1633535700000|2021-10-06 15:55:00|478.96|474.86|479.05|474.95|480.52|476.42|477.5|473.4|708
1633536000000|2021-10-06 16:00:00|479|474.9|480.31|476.21|482.47|478.37|478.15|474.05|759
1633536300000|2021-10-06 16:05:00|480.32|476.22|484.01|479.91|485.5|481.4|477.37|473.27|904
1633536600000|2021-10-06 16:10:00|484.06|479.96|488.86|484.76|490.43|486.33|483.29|479.19|884
1633536900000|2021-10-06 16:15:00|488.87|484.77|491.25|487.15|491.91|487.81|484.18|480.08|841
1633537200000|2021-10-06 16:20:00|491.27|487.17|488.86|484.76|494.11|490.01|488.45|484.35|865
1633537500000|2021-10-06 16:25:00|488.76|484.66|487.01|482.91|490.48|486.38|486.77|482.67|750
1633537800000|2021-10-06 16:30:00|486.95|482.85|484.99|480.89|487.84|483.74|483.03|478.93|778
1633538100000|2021-10-06 16:35:00|485.01|480.91|484.16|480.06|485.35|481.25|482.55|478.45|718
1633538400000|2021-10-06 16:40:00|484.19|480.09|485.21|481.11|485.5|481.4|483.75|479.65|528
1633538700000|2021-10-06 16:45:00|485.24|481.14|486.31|482.21|486.75|482.65|485.01|480.91|459
1633539000000|2021-10-06 16:50:00|486.02|481.92|485.6|481.5|487|482.9|485.3|481.2|459
1633539300000|2021-10-06 16:55:00|485.59|481.49|486.52|482.42|486.62|482.52|485.55|481.45|521
1633539600000|2021-10-06 17:00:00|486.57|482.47|486.11|482.01|486.91|482.81|485.37|481.27|403
1633539900000|2021-10-06 17:05:00|486.07|481.97|483.92|479.82|486.4|482.3|483.65|479.55|331
1633540200000|2021-10-06 17:10:00|483.94|479.84|485.8|481.7|487.83|483.73|483.11|479.01|673
1633540500000|2021-10-06 17:15:00|485.81|481.71|486.65|482.55|487.1|483|485.13|481.03|493
1633540800000|2021-10-06 17:20:00|486.7|482.6|486.4|482.3|487.13|483.03|485.39|481.29|455
1633541100000|2021-10-06 17:25:00|486.38|482.28|488.44|484.34|492.58|488.48|485.05|480.95|783
1633541400000|2021-10-06 17:30:00|488.55|484.45|488.2|484.1|488.97|484.87|487.44|483.34|580
1633541700000|2021-10-06 17:35:00|488.19|484.09|487.52|483.42|488.38|484.28|487.28|483.18|539
1633542000000|2021-10-06 17:40:00|487.45|483.35|490.77|486.67|490.8|486.7|487.01|482.91|507
1633542300000|2021-10-06 17:45:00|490.74|486.64|486.85|482.75|490.77|486.67|486.56|482.46|647
1633542600000|2021-10-06 17:50:00|486.84|482.74|486.3|482.2|487.65|483.55|486.05|481.95|447
1633542900000|2021-10-06 17:55:00|486.28|482.18|486.64|482.54|487.69|483.59|486.25|482.15|475
1633543200000|2021-10-06 18:00:00|486.69|482.59|487.48|483.38|488.66|484.56|486.69|482.59|610
1633543500000|2021-10-06 18:05:00|487.47|483.37|487.73|483.63|488.7|484.6|486.97|482.87|466
1633543800000|2021-10-06 18:10:00|487.7|483.6|487.5|483.4|488.24|484.14|487.25|483.15|456
1633544100000|2021-10-06 18:15:00|487.44|483.34|486.98|482.88|487.5|483.4|486.01|481.91|419
1633544400000|2021-10-06 18:20:00|487.02|482.92|488.31|484.21|488.4|484.3|486.09|481.99|489
1633544700000|2021-10-06 18:25:00|488.21|484.11|488.35|484.25|489.14|485.04|487.68|483.58|467
1633545000000|2021-10-06 18:30:00|488.36|484.26|489.34|485.24|489.51|485.41|488.33|484.23|454
1633545300000|2021-10-06 18:35:00|489.33|485.23|489.79|485.69|489.79|485.69|488.48|484.38|522
1633545600000|2021-10-06 18:40:00|489.69|485.59|491.38|487.28|491.47|487.37|489.46|485.36|505
1633545900000|2021-10-06 18:45:00|491.39|487.29|490.23|486.13|491.76|487.66|489.37|485.27|557
1633546200000|2021-10-06 18:50:00|490.18|486.08|489.4|485.3|490.3|486.2|488.8|484.7|449
1633546500000|2021-10-06 18:55:00|489.3|485.2|488.25|484.15|489.45|485.35|487.91|483.81|477
1633546800000|2021-10-06 19:00:00|488.35|484.25|485.6|481.5|489.25|485.15|483.5|479.4|677
1633547100000|2021-10-06 19:05:00|485.77|481.67|485.65|481.55|486.1|482|485|480.9|380
1633547400000|2021-10-06 19:10:00|485.7|481.6|485.66|481.56|486.45|482.35|484.57|480.47|347
1633547700000|2021-10-06 19:15:00|485.65|481.55|486|481.9|486.61|482.51|485.64|481.54|299
1633548000000|2021-10-06 19:20:00|485.86|481.76|487.44|483.34|487.68|483.58|485.24|481.14|477
1633548300000|2021-10-06 19:25:00|487.46|483.36|487.12|483.02|487.7|483.6|486.8|482.7|276
1633548600000|2021-10-06 19:30:00|487.1|483|487.85|483.75|488.13|484.03|486.8|482.7|545
1633548900000|2021-10-06 19:35:00|487.8|483.7|487.71|483.61|488.55|484.45|487.35|483.25|436
1633549200000|2021-10-06 19:40:00|487.7|483.6|488.05|483.95|488.43|484.33|487.2|483.1|521
1633549500000|2021-10-06 19:45:00|488.06|483.96|487.6|483.5|488.06|483.96|487.18|483.08|504
1633549800000|2021-10-06 19:50:00|487.7|483.6|487.38|483.28|488.22|484.12|487.34|483.24|369
1633550100000|2021-10-06 19:55:00|487.43|483.33|487.08|482.98|487.68|483.58|486.3|482.2|470
1633550400000|2021-10-06 20:00:00|487.15|483.05|485.61|481.51|488.35|484.25|485.45|481.35|519
1633550700000|2021-10-06 20:05:00|485.58|481.48|485.9|481.8|486.75|482.65|485.09|480.99|443
1633551000000|2021-10-06 20:10:00|485.96|481.86|486.82|482.72|487.85|483.75|485.95|481.85|524
1633551300000|2021-10-06 20:15:00|486.95|482.85|484.94|480.84|487.07|482.97|484.8|480.7|537
1633551600000|2021-10-06 20:20:00|484.86|480.76|486.25|482.15|486.63|482.53|484.86|480.76|445
1633551900000|2021-10-06 20:25:00|486.26|482.16|486.59|482.49|486.66|482.56|485.75|481.65|399
1633552200000|2021-10-06 20:30:00|486.58|482.48|483.4|479.3|486.67|482.57|483.2|479.1|554
1633552500000|2021-10-06 20:35:00|483.41|479.31|482.5|478.4|484.15|480.05|482.5|478.4|482
1633552800000|2021-10-06 20:40:00|482.4|478.3|482.17|478.07|482.87|478.77|480.45|476.35|588
1633553100000|2021-10-06 20:45:00|482.18|478.08|481.03|476.93|482.28|478.18|479.7|475.6|527
1633553400000|2021-10-06 20:50:00|481.11|477.01|479.8|475.7|481.23|477.13|479.8|475.7|438
1633553700000|2021-10-06 20:55:00|479.83|475.73|480.29|476.19|481.4|477.3|479.1|475|499
1633554000000|2021-10-06 21:00:00|480.3|476.2|481.5|477.4|482.05|477.95|480.3|476.2|482
1633554300000|2021-10-06 21:05:00|481.4|477.3|480.74|476.64|481.52|477.42|480.57|476.47|415
1633554600000|2021-10-06 21:10:00|480.75|476.65|480.4|476.3|481|476.9|479.4|475.3|390
1633554900000|2021-10-06 21:15:00|480.45|476.35|479.42|475.32|480.5|476.4|479.42|475.32|341
1633555200000|2021-10-06 21:20:00|479.45|475.35|479.89|475.79|479.99|475.89|479.37|475.27|289
1633555500000|2021-10-06 21:25:00|479.9|475.8|480.05|475.95|480.19|476.09|479.74|475.64|243
1633555800000|2021-10-06 21:30:00|480|475.9|479.89|475.79|480.06|475.96|479.8|475.7|172
1633556100000|2021-10-06 21:35:00|479.9|475.8|479.81|475.71|479.98|475.88|479.8|475.7|120
1633556400000|2021-10-06 21:40:00|479.83|475.73|479.85|475.75|480.63|476.53|479.83|475.73|118
1633556700000|2021-10-06 21:45:00|479.9|475.8|482.06|477.96|482.13|478.03|479.9|475.8|366
1633557000000|2021-10-06 21:50:00|482.12|478.02|482.34|478.24|484.55|480.45|482|477.9|371
1633557300000|2021-10-06 21:55:00|482.36|478.26|481.49|477.39|482.4|478.3|480.81|476.71|378
1633557600000|2021-10-06 22:00:00|481.54|477.44|480.84|476.74|482.53|478.43|480.84|476.74|325
1633557900000|2021-10-06 22:05:00|480.81|476.71|481.06|476.96|481.4|477.3|480.31|476.21|210
1633558200000|2021-10-06 22:10:00|481.05|476.95|479.67|475.57|481.35|477.25|479.67|475.57|166
1633558500000|2021-10-06 22:15:00|479.7|475.6|481.12|477.02|481.12|477.02|478.58|474.48|256
1633558800000|2021-10-06 22:20:00|481.1|477|481.3|477.2|481.84|477.74|480.5|476.4|172
1633559100000|2021-10-06 22:25:00|481.25|477.15|480.39|476.29|481.89|477.79|480.2|476.1|316
1633559400000|2021-10-06 22:30:00|480.34|476.24|480.25|476.15|480.43|476.33|479.35|475.25|347
1633559700000|2021-10-06 22:35:00|480.22|476.12|480.3|476.2|481.02|476.92|480|475.9|317
1633560000000|2021-10-06 22:40:00|480.33|476.23|480.93|476.83|481.12|477.02|480.2|476.1|258
1633560300000|2021-10-06 22:45:00|480.95|476.85|479.66|475.56|481.33|477.23|479.65|475.55|340
1633560600000|2021-10-06 22:50:00|479.61|475.51|480.1|476|480.59|476.49|479.61|475.51|293
1633560900000|2021-10-06 22:55:00|480.13|476.03|479.87|475.77|480.4|476.3|479.35|475.25|331
1633561200000|2021-10-06 23:00:00|479.86|475.76|480.95|476.85|482.37|478.27|479.85|475.75|526
1633561500000|2021-10-06 23:05:00|480.92|476.82|480.15|476.05|481.42|477.32|479.95|475.85|438
1633561800000|2021-10-06 23:10:00|480.1|476|479.48|475.38|483.22|479.12|479.36|475.26|776
1633562100000|2021-10-06 23:15:00|479.6|475.5|482.17|478.07|482.75|478.65|479.38|475.28|750
1633562400000|2021-10-06 23:20:00|482.22|478.12|479.85|475.75|482.43|478.33|479.75|475.65|570
1633562700000|2021-10-06 23:25:00|479.86|475.76|480.91|476.81|480.95|476.85|479.29|475.19|439
1633563000000|2021-10-06 23:30:00|480.9|476.8|480.57|476.47|480.91|476.81|480.14|476.04|391
1633563300000|2021-10-06 23:35:00|480.71|476.61|480.53|476.43|482.52|478.42|480.3|476.2|490
1633563600000|2021-10-06 23:40:00|480.52|476.42|480.54|476.44|480.63|476.53|480.06|475.96|463
1633563900000|2021-10-06 23:45:00|480.53|476.43|478.92|474.82|480.58|476.48|478.08|473.98|503
1633564200000|2021-10-06 23:50:00|478.94|474.84|478.66|474.56|479.14|475.04|478.43|474.33|420
1633564500000|2021-10-06 23:55:00|478.65|474.55|476.25|472.15|479.19|475.09|475.26|471.16|490
1633564800000|2021-10-07 00:00:00|476.26|472.16|472.66|468.56|477.99|473.89|472.58|468.48|780
1633565100000|2021-10-07 00:05:00|472.62|468.52|473.8|469.7|475.62|471.52|472.35|468.25|676
1633565400000|2021-10-07 00:10:00|473.72|469.62|470.11|466.01|473.72|469.62|469.7|465.6|713
1633565700000|2021-10-07 00:15:00|470.12|466.02|470.8|466.7|470.8|466.7|467.51|463.41|726
1633566000000|2021-10-07 00:20:00|470.75|466.65|470.3|466.2|470.82|466.72|468.53|464.43|580
1633566300000|2021-10-07 00:25:00|470.31|466.21|467.83|463.73|470.64|466.54|467.32|463.22|509
1633566600000|2021-10-07 00:30:00|467.76|463.66|465.89|461.79|468.45|464.35|465.34|461.24|563
1633566900000|2021-10-07 00:35:00|465.94|461.84|461.22|457.12|466.05|461.95|458.8|454.7|820
1633567200000|2021-10-07 00:40:00|461.24|457.14|462.37|458.27|464.36|460.26|460.66|456.56|794
1633567500000|2021-10-07 00:45:00|462.4|458.3|463.5|459.4|463.55|459.45|461.52|457.42|550
1633567800000|2021-10-07 00:50:00|463.51|459.41|465.12|461.02|465.6|461.5|463.4|459.3|569
1633568100000|2021-10-07 00:55:00|465.07|460.97|463.87|459.77|465.3|461.2|463|458.9|527
1633568400000|2021-10-07 01:00:00|463.86|459.76|465.04|460.94|466.13|462.03|463.29|459.19|562
1633568700000|2021-10-07 01:05:00|465.05|460.95|463.15|459.05|465.48|461.38|463.14|459.04|422
1633569000000|2021-10-07 01:10:00|463.14|459.04|460.47|456.37|463.75|459.65|460.2|456.1|514
1633569300000|2021-10-07 01:15:00|460.43|456.33|460.86|456.76|463.49|459.39|460.4|456.3|578
1633569600000|2021-10-07 01:20:00|460.87|456.77|460.43|456.33|461.64|457.54|459.9|455.8|580
1633569900000|2021-10-07 01:25:00|460.45|456.35|458.87|454.77|460.65|456.55|457.9|453.8|697
1633570200000|2021-10-07 01:30:00|458.75|454.65|458.06|453.96|461.76|457.66|457.2|453.1|778
1633570500000|2021-10-07 01:35:00|458.1|454|460.6|456.5|460.61|456.51|457.75|453.65|760
1633570800000|2021-10-07 01:40:00|460.53|456.43|460.83|456.73|461.2|457.1|459.78|455.68|542
1633571100000|2021-10-07 01:45:00|460.9|456.8|462.63|458.53|462.7|458.6|460.79|456.69|478
1633571400000|2021-10-07 01:50:00|462.64|458.54|464.02|459.92|464.03|459.93|462.21|458.11|451
1633571700000|2021-10-07 01:55:00|464.01|459.91|464.1|460|464.98|460.88|464.01|459.91|402
1633572000000|2021-10-07 02:00:00|464.08|459.98|464.6|460.5|464.74|460.64|463.29|459.19|463
1633572300000|2021-10-07 02:05:00|464.64|460.54|465.8|461.7|465.92|461.82|464.6|460.5|460
1633572600000|2021-10-07 02:10:00|465.81|461.71|466.72|462.62|466.8|462.7|465.68|461.58|375
1633572900000|2021-10-07 02:15:00|466.7|462.6|466.13|462.03|466.83|462.73|465.95|461.85|336
1633573200000|2021-10-07 02:20:00|466.09|461.99|468.34|464.24|468.5|464.4|466.08|461.98|429
1633573500000|2021-10-07 02:25:00|468.33|464.23|467.45|463.35|468.71|464.61|467.04|462.94|383
1633573800000|2021-10-07 02:30:00|467.44|463.34|466.9|462.8|467.45|463.35|466.7|462.6|325
1633574100000|2021-10-07 02:35:00|466.87|462.77|466.81|462.71|467.32|463.22|466.44|462.34|304
1633574400000|2021-10-07 02:40:00|466.82|462.72|466.95|462.85|467.06|462.96|466.22|462.12|331
1633574700000|2021-10-07 02:45:00|467.05|462.95|464.9|460.8|468.03|463.93|464.9|460.8|457
1633575000000|2021-10-07 02:50:00|464.92|460.82|465.25|461.15|466.26|462.16|464.7|460.6|401
1633575300000|2021-10-07 02:55:00|465.21|461.11|465.3|461.2|465.4|461.3|464.7|460.6|445
1633575600000|2021-10-07 03:00:00|465.19|461.09|465.5|461.4|466.43|462.33|465|460.9|388
1633575900000|2021-10-07 03:05:00|465.39|461.29|464.85|460.75|465.99|461.89|464.29|460.19|345
1633576200000|2021-10-07 03:10:00|464.91|460.81|463.57|459.47|464.91|460.81|463.41|459.31|286
1633576500000|2021-10-07 03:15:00|463.56|459.46|464.5|460.4|464.82|460.72|462.92|458.82|409
1633576800000|2021-10-07 03:20:00|464.54|460.44|461.13|457.03|464.61|460.51|460.37|456.27|574
1633577100000|2021-10-07 03:25:00|461.21|457.11|461.67|457.57|461.78|457.68|460.11|456.01|556
1633577400000|2021-10-07 03:30:00|461.6|457.5|461.9|457.8|462.76|458.66|460.9|456.8|366
1633577700000|2021-10-07 03:35:00|461.91|457.81|461.18|457.08|463|458.9|461.18|457.08|417
1633578000000|2021-10-07 03:40:00|461.13|457.03|464.38|460.28|465.1|461|461.03|456.93|505
1633578300000|2021-10-07 03:45:00|464.4|460.3|462.94|458.84|464.76|460.66|462.45|458.35|475
1633578600000|2021-10-07 03:50:00|462.98|458.88|464.7|460.6|465.75|461.65|462.95|458.85|495
1633578900000|2021-10-07 03:55:00|464.85|460.75|463.25|459.15|465.14|461.04|463.15|459.05|381
1633579200000|2021-10-07 04:00:00|463.23|459.13|463.71|459.61|464.34|460.24|462.45|458.35|436
1633579500000|2021-10-07 04:05:00|463.72|459.62|464.29|460.19|465.1|461|463.71|459.61|346
1633579800000|2021-10-07 04:10:00|464.2|460.1|466.05|461.95|466.43|462.33|464.2|460.1|310
1633580100000|2021-10-07 04:15:00|466.06|461.96|467.19|463.09|467.19|463.09|465.7|461.6|414
1633580400000|2021-10-07 04:20:00|467.14|463.04|467.06|462.96|467.5|463.4|466.76|462.66|347
1633580700000|2021-10-07 04:25:00|467.08|462.98|468.18|464.08|468.31|464.21|466.85|462.75|287
1633581000000|2021-10-07 04:30:00|468.15|464.05|467.95|463.85|468.15|464.05|467.31|463.21|354
1633581300000|2021-10-07 04:35:00|468.01|463.91|468.21|464.11|468.31|464.21|467.69|463.59|284
1633581600000|2021-10-07 04:40:00|468.2|464.1|469.13|465.03|469.4|465.3|468.11|464.01|335
1633581900000|2021-10-07 04:45:00|469.12|465.02|469.28|465.18|469.4|465.3|468.76|464.66|336
1633582200000|2021-10-07 04:50:00|469.25|465.15|468.18|464.08|469.65|465.55|467.77|463.67|471
1633582500000|2021-10-07 04:55:00|468.2|464.1|468.35|464.25|468.75|464.65|467.9|463.8|397
1633582800000|2021-10-07 05:00:00|468.3|464.2|465.58|461.48|468.37|464.27|465.48|461.38|445
1633583100000|2021-10-07 05:05:00|465.5|461.4|464.85|460.75|465.95|461.85|464.65|460.55|473
1633583400000|2021-10-07 05:10:00|464.89|460.79|463.84|459.74|464.93|460.83|463.29|459.19|487
1633583700000|2021-10-07 05:15:00|463.85|459.75|462.62|458.52|463.96|459.86|462.48|458.38|422
1633584000000|2021-10-07 05:20:00|462.6|458.5|462.5|458.4|463.19|459.09|461.55|457.45|366
1633584300000|2021-10-07 05:25:00|462.52|458.42|464.85|460.75|464.9|460.8|462.44|458.34|286
1633584600000|2021-10-07 05:30:00|464.86|460.76|462.82|458.72|464.86|460.76|462.27|458.17|378
1633584900000|2021-10-07 05:35:00|462.83|458.73|467.01|462.91|467.4|463.3|462.8|458.7|424
1633585200000|2021-10-07 05:40:00|467|462.9|465.89|461.79|467.05|462.95|465.16|461.06|448
1633585500000|2021-10-07 05:45:00|465.95|461.85|466.7|462.6|466.72|462.62|464.67|460.57|431
1633585800000|2021-10-07 05:50:00|466.78|462.68|467.62|463.52|468.1|464|466.59|462.49|514
1633586100000|2021-10-07 05:55:00|467.63|463.53|466.86|462.76|467.63|463.53|466.15|462.05|425
1633586400000|2021-10-07 06:00:00|466.83|462.73|467.7|463.6|467.7|463.6|465.7|461.6|436
1633586700000|2021-10-07 06:05:00|467.72|463.62|467.8|463.7|468.69|464.59|467.6|463.5|401
1633587000000|2021-10-07 06:10:00|467.9|463.8|469.76|465.66|470.38|466.28|467.64|463.54|462
1633587300000|2021-10-07 06:15:00|469.77|465.67|468.24|464.14|469.77|465.67|467.87|463.77|418
1633587600000|2021-10-07 06:20:00|468.23|464.13|467.72|463.62|468.6|464.5|467.55|463.45|356
1633587900000|2021-10-07 06:25:00|467.77|463.67|469.22|465.12|469.25|465.15|467.31|463.21|428
1633588200000|2021-10-07 06:30:00|469.21|465.11|467.65|463.55|469.21|465.11|467.61|463.51|422
1633588500000|2021-10-07 06:35:00|467.61|463.51|466.96|462.86|467.84|463.74|466.29|462.19|473
1633588800000|2021-10-07 06:40:00|466.97|462.87|464.77|460.67|467.06|462.96|464.38|460.28|534
1633589100000|2021-10-07 06:45:00|464.76|460.66|465.63|461.53|466.25|462.15|464.3|460.2|466
1633589400000|2021-10-07 06:50:00|465.5|461.4|464.4|460.3|465.5|461.4|463.3|459.2|450
1633589700000|2021-10-07 06:55:00|464.34|460.24|464.63|460.53|464.86|460.76|463.88|459.78|362
1633590000000|2021-10-07 07:00:00|464.6|460.5|465.37|461.27|465.4|461.3|463.83|459.73|358
1633590300000|2021-10-07 07:05:00|465.38|461.28|463.5|459.4|465.55|461.45|463.42|459.32|570
1633590600000|2021-10-07 07:10:00|463.49|459.39|464.1|460|465.13|461.03|463.46|459.36|433
1633590900000|2021-10-07 07:15:00|464.05|459.95|465.21|461.11|465.37|461.27|463.95|459.85|417
1633591200000|2021-10-07 07:20:00|465.3|461.2|469.85|465.75|469.87|465.77|464.9|460.8|594
1633591500000|2021-10-07 07:25:00|469.77|465.67|475.25|471.15|477.57|473.47|469.61|465.51|887
1633591800000|2021-10-07 07:30:00|475.32|471.22|477.65|473.55|481.12|477.02|474.74|470.64|838
1633592100000|2021-10-07 07:35:00|477.6|473.5|477.94|473.84|478.96|474.86|476.21|472.11|662
1633592400000|2021-10-07 07:40:00|477.95|473.85|477.06|472.96|479.15|475.05|476.93|472.83|553
1633592700000|2021-10-07 07:45:00|477.09|472.99|476.79|472.69|477.93|473.83|476.17|472.07|494
1633593000000|2021-10-07 07:50:00|476.8|472.7|479.07|474.97|479.16|475.06|476.45|472.35|514
1633593300000|2021-10-07 07:55:00|479.04|474.94|480.27|476.17|480.32|476.22|478.14|474.04|615
1633593600000|2021-10-07 08:00:00|480.37|476.27|479.59|475.49|480.59|476.49|478.24|474.14|610
1633593900000|2021-10-07 08:05:00|479.53|475.43|480.18|476.08|480.47|476.37|479.2|475.1|573
1633594200000|2021-10-07 08:10:00|480.1|476|481.37|477.27|483.66|479.56|479.6|475.5|600
1633594500000|2021-10-07 08:15:00|481.15|477.05|481.26|477.16|481.78|477.68|479.89|475.79|568
1633594800000|2021-10-07 08:20:00|481.2|477.1|481.35|477.25|482.57|478.47|481|476.9|419
1633595100000|2021-10-07 08:25:00|481.3|477.2|479.5|475.4|481.55|477.45|479.29|475.19|483
1633595400000|2021-10-07 08:30:00|479.49|475.39|479.63|475.53|479.65|475.55|477.58|473.48|497
1633595700000|2021-10-07 08:35:00|479.69|475.59|478.67|474.57|479.8|475.7|478.1|474|503
1633596000000|2021-10-07 08:40:00|478.72|474.62|479.52|475.42|479.74|475.64|478.57|474.47|392
1633596300000|2021-10-07 08:45:00|479.5|475.4|478.16|474.06|479.6|475.5|478.11|474.01|444
1633596600000|2021-10-07 08:50:00|478.18|474.08|479.41|475.31|479.45|475.35|477.57|473.47|457
1633596900000|2021-10-07 08:55:00|479.44|475.34|480.91|476.81|482.83|478.73|479.02|474.92|596
1633597200000|2021-10-07 09:00:00|480.93|476.83|482.44|478.34|485.73|481.63|480.65|476.55|715
1633597500000|2021-10-07 09:05:00|482.47|478.37|479.94|475.84|486.1|482|479.75|475.65|715
1633597800000|2021-10-07 09:10:00|479.89|475.79|481.2|477.1|481.21|477.11|477.95|473.85|625
1633598100000|2021-10-07 09:15:00|481.16|477.06|478.91|474.81|483.2|479.1|478.45|474.35|698
1633598400000|2021-10-07 09:20:00|478.92|474.82|476.46|472.36|478.94|474.84|472.68|468.58|880
1633598700000|2021-10-07 09:25:00|476.42|472.32|475.02|470.92|476.49|472.39|473.05|468.95|624
1633599000000|2021-10-07 09:30:00|475.03|470.93|475.8|471.7|475.85|471.75|471.28|467.18|835
1633599300000|2021-10-07 09:35:00|475.82|471.72|474|469.9|477.07|472.97|473.99|469.89|729
1633599600000|2021-10-07 09:40:00|473.95|469.85|476.26|472.16|476.68|472.58|473.2|469.1|625
1633599900000|2021-10-07 09:45:00|476.27|472.17|476.65|472.55|477.8|473.7|475.15|471.05|664
1633600200000|2021-10-07 09:50:00|476.57|472.47|478.15|474.05|479.44|475.34|475.81|471.71|704
1633600500000|2021-10-07 09:55:00|478.18|474.08|477.82|473.72|478.18|474.08|476.88|472.78|489
1633600800000|2021-10-07 10:00:00|477.85|473.75|478.4|474.3|479.35|475.25|477.42|473.32|520
1633601100000|2021-10-07 10:05:00|478.37|474.27|478.55|474.45|478.92|474.82|477.86|473.76|529
1633601400000|2021-10-07 10:10:00|478.63|474.53|478.75|474.65|478.82|474.72|477.05|472.95|527
1633601700000|2021-10-07 10:15:00|478.66|474.56|477.79|473.69|478.66|474.56|477.23|473.13|473
1633602000000|2021-10-07 10:20:00|477.77|473.67|475.79|471.69|477.79|473.69|475.62|471.52|518
1633602300000|2021-10-07 10:25:00|475.8|471.7|475.13|471.03|476.08|471.98|474.95|470.85|435
1633602600000|2021-10-07 10:30:00|475.14|471.04|475.99|471.89|476.09|471.99|474.12|470.02|506
1633602900000|2021-10-07 10:35:00|476.04|471.94|474.71|470.61|476.46|472.36|474.19|470.09|484
1633603200000|2021-10-07 10:40:00|474.73|470.63|473.4|469.3|475.22|471.12|473.31|469.21|452
1633603500000|2021-10-07 10:45:00|473.43|469.33|472.65|468.55|474.37|470.27|472.2|468.1|416
1633603800000|2021-10-07 10:50:00|472.66|468.56|473.7|469.6|475.18|471.08|472.14|468.04|733
1633604100000|2021-10-07 10:55:00|473.61|469.51|472.8|468.7|474.12|470.02|472.39|468.29|608
1633604400000|2021-10-07 11:00:00|472.82|468.72|473.87|469.77|474.05|469.95|472.76|468.66|552
1633604700000|2021-10-07 11:05:00|473.88|469.78|476.08|471.98|477.01|472.91|473.36|469.26|580
1633605000000|2021-10-07 11:10:00|476.1|472|477.66|473.56|477.93|473.83|475.8|471.7|501
1633605300000|2021-10-07 11:15:00|477.68|473.58|477.61|473.51|478.99|474.89|476.87|472.77|540
1633605600000|2021-10-07 11:20:00|477.62|473.52|475.94|471.84|477.68|473.58|475.32|471.22|593
1633605900000|2021-10-07 11:25:00|475.87|471.77|475.34|471.24|475.87|471.77|474.29|470.19|474
1633606200000|2021-10-07 11:30:00|475.4|471.3|476.85|472.75|477.04|472.94|475.23|471.13|393
1633606500000|2021-10-07 11:35:00|476.95|472.85|477.75|473.65|478.14|474.04|476.1|472|589
1633606800000|2021-10-07 11:40:00|477.73|473.63|476.86|472.76|477.77|473.67|476.67|472.57|414
1633607100000|2021-10-07 11:45:00|476.92|472.82|477.65|473.55|477.96|473.86|476.71|472.61|397
1633607400000|2021-10-07 11:50:00|477.64|473.54|478.07|473.97|478.93|474.83|476.93|472.83|400
1633607700000|2021-10-07 11:55:00|478.09|473.99|478.69|474.59|479.19|475.09|477.85|473.75|473
1633608000000|2021-10-07 12:00:00|478.73|474.63|478.17|474.07|478.83|474.73|477.47|473.37|455
1633608300000|2021-10-07 12:05:00|478.16|474.06|479.05|474.95|479.32|475.22|477.73|473.63|500
1633608600000|2021-10-07 12:10:00|479.09|474.99|479.55|475.45|480.14|476.04|478.8|474.7|522
1633608900000|2021-10-07 12:15:00|479.56|475.46|478.81|474.71|479.57|475.47|477.88|473.78|486
1633609200000|2021-10-07 12:20:00|478.83|474.73|477.69|473.59|479.08|474.98|477.48|473.38|546
1633609500000|2021-10-07 12:25:00|477.72|473.62|472.86|468.76|477.74|473.64|471.77|467.67|728
1633609800000|2021-10-07 12:30:00|472.92|468.82|474.21|470.11|475.45|471.35|471.4|467.3|761
1633610100000|2021-10-07 12:35:00|474.22|470.12|475.33|471.23|475.99|471.89|473.91|469.81|612
1633610400000|2021-10-07 12:40:00|475.32|471.22|478.63|474.53|479.17|475.07|475.3|471.2|663
1633610700000|2021-10-07 12:45:00|478.64|474.54|476.31|472.21|478.64|474.54|475.98|471.88|564
1633611000000|2021-10-07 12:50:00|476.3|472.2|474.3|470.2|476.31|472.21|474.1|470|549
1633611300000|2021-10-07 12:55:00|474.4|470.3|474.67|470.57|475.95|471.85|472.67|468.57|594
1633611600000|2021-10-07 13:00:00|474.66|470.56|473.22|469.12|474.67|470.57|473.22|469.12|502
1633611900000|2021-10-07 13:05:00|473.25|469.15|471.25|467.15|473.4|469.3|470.57|466.47|555
1633612200000|2021-10-07 13:10:00|471.3|467.2|473.57|469.47|473.58|469.48|471.3|467.2|548
1633612500000|2021-10-07 13:15:00|473.58|469.48|475.25|471.15|475.85|471.75|473.58|469.48|536
1633612800000|2021-10-07 13:20:00|475.26|471.16|474.97|470.87|475.26|471.16|474.17|470.07|471
1633613100000|2021-10-07 13:25:00|474.96|470.86|473.49|469.39|474.96|470.86|473.01|468.91|419
1633613400000|2021-10-07 13:30:00|473.46|469.36|475.05|470.95|475.4|471.3|473.22|469.12|511
1633613700000|2021-10-07 13:35:00|475.09|470.99|474.98|470.88|475.41|471.31|474.52|470.42|485
1633614000000|2021-10-07 13:40:00|475|470.9|479.3|475.2|479.6|475.5|474.98|470.88|680
1633614300000|2021-10-07 13:45:00|479.16|475.06|477.23|473.13|479.4|475.3|477.23|473.13|742
1633614600000|2021-10-07 13:50:00|477.26|473.16|477.87|473.77|478.15|474.05|477.22|473.12|571
1633614900000|2021-10-07 13:55:00|477.84|473.74|479.42|475.32|479.44|475.34|477.57|473.47|572
1633615200000|2021-10-07 14:00:00|479.43|475.33|477.79|473.69|479.9|475.8|477.33|473.23|670
1633615500000|2021-10-07 14:05:00|477.73|473.63|478.41|474.31|478.88|474.78|477.7|473.6|517
1633615800000|2021-10-07 14:10:00|478.42|474.32|478.89|474.79|479.16|475.06|478.2|474.1|365
1633616100000|2021-10-07 14:15:00|478.81|474.71|479.2|475.1|479.82|475.72|478.48|474.38|519
1633616400000|2021-10-07 14:20:00|479.19|475.09|478.13|474.03|479.2|475.1|478.08|473.98|556
1633616700000|2021-10-07 14:25:00|478.12|474.02|476.59|472.49|478.15|474.05|476.16|472.06|550
1633617000000|2021-10-07 14:30:00|476.57|472.47|473.84|469.74|476.95|472.85|473.7|469.6|521
1633617300000|2021-10-07 14:35:00|473.86|469.76|467.68|463.58|474.26|470.16|464.59|460.49|943
1633617600000|2021-10-07 14:40:00|467.69|463.59|468.8|464.7|468.98|464.88|465.66|461.56|862
1633617900000|2021-10-07 14:45:00|468.83|464.73|468.85|464.75|471.02|466.92|468.28|464.18|861
1633618200000|2021-10-07 14:50:00|468.84|464.74|467.16|463.06|469.09|464.99|466.94|462.84|762
1633618500000|2021-10-07 14:55:00|467.12|463.02|468.83|464.73|469.7|465.6|467.08|462.98|706
1633618800000|2021-10-07 15:00:00|468.84|464.74|470.68|466.58|470.93|466.83|467.02|462.92|703
1633619100000|2021-10-07 15:05:00|470.7|466.6|470.24|466.14|470.7|466.6|468.4|464.3|526
1633619400000|2021-10-07 15:10:00|470.22|466.12|470.8|466.7|471|466.9|469.26|465.16|500
1633619700000|2021-10-07 15:15:00|470.78|466.68|471.9|467.8|472.54|468.44|470.68|466.58|561
1633620000000|2021-10-07 15:20:00|472|467.9|472.13|468.03|472.53|468.43|471.2|467.1|611
1633620300000|2021-10-07 15:25:00|472.06|467.96|471.2|467.1|472.2|468.1|471.13|467.03|466
1633620600000|2021-10-07 15:30:00|471.17|467.07|472.2|468.1|472.35|468.25|470.47|466.37|427
1633620900000|2021-10-07 15:35:00|472.22|468.12|472.06|467.96|472.47|468.37|471.79|467.69|408
1633621200000|2021-10-07 15:40:00|472.07|467.97|471.76|467.66|472.52|468.42|471.57|467.47|435
1633621500000|2021-10-07 15:45:00|471.79|467.69|473.32|469.22|473.61|469.51|471.78|467.68|477
1633621800000|2021-10-07 15:50:00|473.39|469.29|470.2|466.1|473.51|469.41|469.13|465.03|546
1633622100000|2021-10-07 15:55:00|470.3|466.2|470.1|466|470.32|466.22|469.12|465.02|491
1633622400000|2021-10-07 16:00:00|470.12|466.02|469.67|465.57|472.21|468.11|469.6|465.5|623
1633622700000|2021-10-07 16:05:00|469.62|465.52|468.56|464.46|470.37|466.27|468.04|463.94|573
1633623000000|2021-10-07 16:10:00|468.58|464.48|467.35|463.25|468.95|464.85|465.19|461.09|732
1633623300000|2021-10-07 16:15:00|467.3|463.2|466.42|462.32|467.67|463.57|465.14|461.04|579
1633623600000|2021-10-07 16:20:00|466.47|462.37|466.89|462.79|467.07|462.97|465.79|461.69|535
1633623900000|2021-10-07 16:25:00|466.91|462.81|469.17|465.07|469.19|465.09|466.89|462.79|445
1633624200000|2021-10-07 16:30:00|469.05|464.95|469.91|465.81|470.27|466.17|468.54|464.44|559
1633624500000|2021-10-07 16:35:00|469.9|465.8|470.72|466.62|471.11|467.01|469.69|465.59|510
1633624800000|2021-10-07 16:40:00|470.73|466.63|471|466.9|471.11|467.01|470.35|466.25|495
1633625100000|2021-10-07 16:45:00|471.01|466.91|471.97|467.87|472.3|468.2|471.01|466.91|436
1633625400000|2021-10-07 16:50:00|471.94|467.84|473.06|468.96|473.8|469.7|471.9|467.8|480
1633625700000|2021-10-07 16:55:00|473.11|469.01|472.35|468.25|473.11|469.01|471.56|467.46|314
1633626000000|2021-10-07 17:00:00|472.34|468.24|472.08|467.98|472.41|468.31|470.86|466.76|379
1633626300000|2021-10-07 17:05:00|472.07|467.97|470.63|466.53|472.1|468|469.89|465.79|522
1633626600000|2021-10-07 17:10:00|470.65|466.55|471.69|467.59|471.95|467.85|470.4|466.3|432
1633626900000|2021-10-07 17:15:00|471.65|467.55|470.55|466.45|471.7|467.6|469.99|465.89|478
1633627200000|2021-10-07 17:20:00|470.6|466.5|470.9|466.8|471|466.9|470.2|466.1|435
1633627500000|2021-10-07 17:25:00|470.89|466.79|470.66|466.56|472.08|467.98|470.29|466.19|451
1633627800000|2021-10-07 17:30:00|470.67|466.57|469.8|465.7|470.99|466.89|469.8|465.7|334
1633628100000|2021-10-07 17:35:00|469.82|465.72|469.9|465.8|470.03|465.93|468.15|464.05|502
1633628400000|2021-10-07 17:40:00|469.95|465.85|470.21|466.11|470.28|466.18|469.16|465.06|432
1633628700000|2021-10-07 17:45:00|470.19|466.09|468.73|464.63|470.29|466.19|468.59|464.49|390
1633629000000|2021-10-07 17:50:00|468.72|464.62|469.49|465.39|470.13|466.03|468.57|464.47|422
1633629300000|2021-10-07 17:55:00|469.48|465.38|468.62|464.52|469.93|465.83|468.62|464.52|410
1633629600000|2021-10-07 18:00:00|468.61|464.51|467.81|463.71|470.45|466.35|467.81|463.71|495
1633629900000|2021-10-07 18:05:00|467.8|463.7|468.4|464.3|468.61|464.51|467.8|463.7|476
1633630200000|2021-10-07 18:10:00|468.39|464.29|468.31|464.21|468.76|464.66|468|463.9|286
1633630500000|2021-10-07 18:15:00|468.32|464.22|468.62|464.52|468.95|464.85|467.76|463.66|455
1633630800000|2021-10-07 18:20:00|468.65|464.55|468.75|464.65|469.26|465.16|467.84|463.74|421
1633631100000|2021-10-07 18:25:00|468.76|464.66|468.94|464.84|469.09|464.99|468.4|464.3|380
1633631400000|2021-10-07 18:30:00|468.92|464.82|469.82|465.72|470.25|466.15|468.54|464.44|449
1633631700000|2021-10-07 18:35:00|469.8|465.7|468.44|464.34|469.95|465.85|468.32|464.22|349
1633632000000|2021-10-07 18:40:00|468.42|464.32|467.31|463.21|468.51|464.41|467.26|463.16|395
1633632300000|2021-10-07 18:45:00|467.3|463.2|468.74|464.64|468.76|464.66|467.21|463.11|483
1633632600000|2021-10-07 18:50:00|468.75|464.65|468.87|464.77|469.12|465.02|468.18|464.08|348
1633632900000|2021-10-07 18:55:00|468.89|464.79|468.33|464.23|469.39|465.29|468.29|464.19|364
1633633200000|2021-10-07 19:00:00|468.31|464.21|470.7|466.6|471.28|467.18|468.31|464.21|446
1633633500000|2021-10-07 19:05:00|470.73|466.63|468.81|464.71|471.04|466.94|468.68|464.58|442
1633633800000|2021-10-07 19:10:00|468.8|464.7|470.2|466.1|470.27|466.17|468.75|464.65|390
1633634100000|2021-10-07 19:15:00|470.21|466.11|471.53|467.43|471.57|467.47|470.2|466.1|388
1633634400000|2021-10-07 19:20:00|471.52|467.42|471.04|466.94|471.84|467.74|470.71|466.61|401
1633634700000|2021-10-07 19:25:00|471.05|466.95|471.04|466.94|471.28|467.18|470.38|466.28|350
1633635000000|2021-10-07 19:30:00|471.03|466.93|470.59|466.49|471.62|467.52|470.14|466.04|312
1633635300000|2021-10-07 19:35:00|470.6|466.5|471.1|467|471.61|467.51|470.35|466.25|358
1633635600000|2021-10-07 19:40:00|471.14|467.04|471.37|467.27|471.9|467.8|471.1|467|341
1633635900000|2021-10-07 19:45:00|471.35|467.25|471.36|467.26|471.58|467.48|470.9|466.8|278
1633636200000|2021-10-07 19:50:00|471.3|467.2|471.17|467.07|471.62|467.52|471.02|466.92|285
1633636500000|2021-10-07 19:55:00|471.2|467.1|470.14|466.04|471.27|467.17|469.64|465.54|337
1633636800000|2021-10-07 20:00:00|470.15|466.05|471.55|467.45|471.85|467.75|470.12|466.02|454
1633637100000|2021-10-07 20:05:00|471.5|467.4|470.96|466.86|471.83|467.73|470.2|466.1|362
1633637400000|2021-10-07 20:10:00|470.97|466.87|470.21|466.11|471|466.9|470|465.9|347
1633637700000|2021-10-07 20:15:00|470.22|466.12|471.26|467.16|471.3|467.2|469.9|465.8|427
1633638000000|2021-10-07 20:20:00|471.27|467.17|471.78|467.68|472.19|468.09|471.05|466.95|420
1633638300000|2021-10-07 20:25:00|471.75|467.65|472.55|468.45|472.58|468.48|471.38|467.28|340
1633638600000|2021-10-07 20:30:00|472.58|468.48|471.94|467.84|472.75|468.65|471.9|467.8|213
1633638900000|2021-10-07 20:35:00|471.96|467.86|473.4|469.3|473.4|469.3|471.93|467.83|264
1633639200000|2021-10-07 20:40:00|473.38|469.28|473.68|469.58|474.05|469.95|473.16|469.06|357
1633639500000|2021-10-07 20:45:00|473.67|469.57|473.33|469.23|473.67|469.57|473.29|469.19|256
1633639800000|2021-10-07 20:50:00|473.39|469.29|473.38|469.28|473.53|469.43|472.79|468.69|240
1633640100000|2021-10-07 20:55:00|473.39|469.29|472.86|468.76|474.12|470.02|472.76|468.66|345
1633640400000|2021-10-07 21:00:00|472.87|468.77|473.13|469.03|473.34|469.24|472.41|468.31|360
1633640700000|2021-10-07 21:05:00|473.09|468.99|473.91|469.81|474.1|470|473.03|468.93|318
1633641000000|2021-10-07 21:10:00|473.9|469.8|473.91|469.81|474.35|470.25|473.7|469.6|336
1633641300000|2021-10-07 21:15:00|473.97|469.87|473.97|469.87|474.43|470.33|473.36|469.26|278
1633641600000|2021-10-07 21:20:00|473.94|469.84|473.8|469.7|474.5|470.4|473.71|469.61|257
1633641900000|2021-10-07 21:25:00|473.9|469.8|473.02|468.92|474.11|470.01|473|468.9|230
1633642200000|2021-10-07 21:30:00|473.06|468.96|473.27|469.17|473.34|469.24|472.96|468.86|158
1633642500000|2021-10-07 21:35:00|473.29|469.19|473.99|469.89|474.01|469.91|473.28|469.18|235
1633642800000|2021-10-07 21:40:00|473.98|469.88|475.63|471.53|475.75|471.65|473.9|469.8|239
1633643100000|2021-10-07 21:45:00|475.62|471.52|475.61|471.51|475.63|471.53|474.25|470.15|283
1633643400000|2021-10-07 21:50:00|475.58|471.48|474.49|470.39|475.58|471.48|473.9|469.8|180
1633643700000|2021-10-07 21:55:00|474.5|470.4|473.8|469.7|474.83|470.73|473.7|469.6|290
1633644000000|2021-10-07 22:00:00|473.82|469.72|472.64|468.54|474.36|470.26|472.09|467.99|388
1633644300000|2021-10-07 22:05:00|472.61|468.51|470.9|466.8|472.62|468.52|470.47|466.37|543
1633644600000|2021-10-07 22:10:00|470.89|466.79|469.36|465.26|471.29|467.19|469.05|464.95|587
1633644900000|2021-10-07 22:15:00|469.4|465.3|468.53|464.43|470.11|466.01|468.42|464.32|492
1633645200000|2021-10-07 22:20:00|468.55|464.45|468.39|464.29|468.61|464.51|467.55|463.45|460
1633645500000|2021-10-07 22:25:00|468.4|464.3|467.71|463.61|468.93|464.83|467.65|463.55|300
1633645800000|2021-10-07 22:30:00|467.7|463.6|467.95|463.85|468.26|464.16|467.4|463.3|305
1633646100000|2021-10-07 22:35:00|468|463.9|468.87|464.77|468.87|464.77|467.96|463.86|362
1633646400000|2021-10-07 22:40:00|468.9|464.8|467.92|463.82|469.18|465.08|467.6|463.5|333
1633646700000|2021-10-07 22:45:00|467.9|463.8|468.97|464.87|468.99|464.89|467.65|463.55|388
1633647000000|2021-10-07 22:50:00|469.03|464.93|468.5|464.4|469.69|465.59|468.44|464.34|278
1633647300000|2021-10-07 22:55:00|468.49|464.39|469.66|465.56|470.08|465.98|468.27|464.17|389
1633647600000|2021-10-07 23:00:00|469.68|465.58|469.4|465.3|469.72|465.62|468.76|464.66|328
1633647900000|2021-10-07 23:05:00|469.49|465.39|469.01|464.91|469.88|465.78|469|464.9|322
1633648200000|2021-10-07 23:10:00|469.06|464.96|468.8|464.7|469.9|465.8|468.8|464.7|320
1633648500000|2021-10-07 23:15:00|468.77|464.67|469|464.9|469.29|465.19|467.9|463.8|508
1633648800000|2021-10-07 23:20:00|468.97|464.87|470.8|466.7|470.9|466.8|468.89|464.79|318
1633649100000|2021-10-07 23:25:00|470.85|466.75|469.76|465.66|471.5|467.4|469.73|465.63|466
1633649400000|2021-10-07 23:30:00|469.78|465.68|469.82|465.72|470.05|465.95|467.25|463.15|691
1633649700000|2021-10-07 23:35:00|469.81|465.71|472.03|467.93|472.88|468.78|469.81|465.71|578
1633650000000|2021-10-07 23:40:00|472.01|467.91|471.94|467.84|472.3|468.2|470.58|466.48|477
1633650300000|2021-10-07 23:45:00|471.92|467.82|476.92|472.82|477.71|473.61|471.7|467.6|594
1633650600000|2021-10-07 23:50:00|476.89|472.79|474.1|470|477.77|473.67|474.1|470|529
1633650900000|2021-10-07 23:55:00|474.08|469.98|474.14|470.04|474.62|470.52|473.2|469.1|389
1633651200000|2021-10-08 00:00:00|474.18|470.08|473.24|469.14|474.35|470.25|472.69|468.59|574
1633651500000|2021-10-08 00:05:00|473.3|469.2|474.88|470.78|475.9|471.8|473.18|469.08|507
1633651800000|2021-10-08 00:10:00|474.86|470.76|477.9|473.8|478.35|474.25|474.86|470.76|482
1633652100000|2021-10-08 00:15:00|477.85|473.75|477.21|473.11|477.85|473.75|476.24|472.14|418
1633652400000|2021-10-08 00:20:00|477.22|473.12|477.15|473.05|477.75|473.65|476.5|472.4|406
1633652700000|2021-10-08 00:25:00|477.08|472.98|476.14|472.04|477.16|473.06|475.64|471.54|333
1633653000000|2021-10-08 00:30:00|476.15|472.05|476.19|472.09|476.65|472.55|475.7|471.6|442
1633653300000|2021-10-08 00:35:00|476.18|472.08|476.1|472|476.33|472.23|475.3|471.2|441
1633653600000|2021-10-08 00:40:00|476.03|471.93|477.43|473.33|477.86|473.76|475.93|471.83|428
1633653900000|2021-10-08 00:45:00|477.46|473.36|478|473.9|478.07|473.97|477|472.9|383
1633654200000|2021-10-08 00:50:00|477.99|473.89|477.79|473.69|477.99|473.89|477.35|473.25|294
1633654500000|2021-10-08 00:55:00|477.81|473.71|479.5|475.4|479.93|475.83|477.25|473.15|347
1633654800000|2021-10-08 01:00:00|479.45|475.35|479.02|474.92|480.28|476.18|478.88|474.78|394
1633655100000|2021-10-08 01:05:00|479.01|474.91|479.47|475.37|480.35|476.25|478.55|474.45|365
1633655400000|2021-10-08 01:10:00|479.41|475.31|478.92|474.82|479.71|475.61|477.4|473.3|457
1633655700000|2021-10-08 01:15:00|478.9|474.8|477.9|473.8|479.1|475|476.96|472.86|403
1633656000000|2021-10-08 01:20:00|477.93|473.83|477.1|473|478.09|473.99|477.05|472.95|462
1633656300000|2021-10-08 01:25:00|477.13|473.03|476.6|472.5|477.8|473.7|476.6|472.5|452
1633656600000|2021-10-08 01:30:00|476.62|472.52|477.02|472.92|477.97|473.87|475.17|471.07|541
1633656900000|2021-10-08 01:35:00|477.04|472.94|478.1|474|478.15|474.05|476.86|472.76|522
1633657200000|2021-10-08 01:40:00|477.95|473.85|476.71|472.61|478.03|473.93|476.34|472.24|484
1633657500000|2021-10-08 01:45:00|476.7|472.6|477|472.9|477.55|473.45|475.3|471.2|555
1633657800000|2021-10-08 01:50:00|477.05|472.95|476.3|472.2|477.56|473.46|476.3|472.2|438
1633658100000|2021-10-08 01:55:00|476.35|472.25|477.91|473.81|478.26|474.16|476.35|472.25|365
1633658400000|2021-10-08 02:00:00|477.9|473.8|475.89|471.79|478.17|474.07|475.89|471.79|393
1633658700000|2021-10-08 02:05:00|475.99|471.89|474.19|470.09|476.02|471.92|473.85|469.75|462
1633659000000|2021-10-08 02:10:00|474.22|470.12|473.05|468.95|474.3|470.2|472.73|468.63|471
1633659300000|2021-10-08 02:15:00|473.11|469.01|471.93|467.83|474.13|470.03|471.77|467.67|460
1633659600000|2021-10-08 02:20:00|471.96|467.86|471.71|467.61|472.03|467.93|470.42|466.32|584
1633659900000|2021-10-08 02:25:00|471.65|467.55|470.49|466.39|472.04|467.94|469.6|465.5|513
1633660200000|2021-10-08 02:30:00|470.58|466.48|469.9|465.8|471.5|467.4|469.77|465.67|567
1633660500000|2021-10-08 02:35:00|469.84|465.74|469.59|465.49|470.76|466.66|469.17|465.07|452
1633660800000|2021-10-08 02:40:00|469.58|465.48|470.4|466.3|470.94|466.84|469.38|465.28|409
1633661100000|2021-10-08 02:45:00|470.42|466.32|471.12|467.02|471.32|467.22|470.29|466.19|432
1633661400000|2021-10-08 02:50:00|471.11|467.01|470.22|466.12|471.11|467.01|469.9|465.8|230
1633661700000|2021-10-08 02:55:00|470.21|466.11|470.15|466.05|470.68|466.58|469.34|465.24|381
1633662000000|2021-10-08 03:00:00|470.14|466.04|469.55|465.45|470.74|466.64|469.05|464.95|382
1633662300000|2021-10-08 03:05:00|469.66|465.56|468.83|464.73|470.03|465.93|468.73|464.63|407
1633662600000|2021-10-08 03:10:00|468.77|464.67|467.05|462.95|468.88|464.78|466.7|462.6|578
1633662900000|2021-10-08 03:15:00|467.03|462.93|467.45|463.35|467.84|463.74|466.54|462.44|546
1633663200000|2021-10-08 03:20:00|467.5|463.4|467.72|463.62|468|463.9|466.99|462.89|418
1633663500000|2021-10-08 03:25:00|467.71|463.61|466.06|461.96|467.72|463.62|465.8|461.7|437
1633663800000|2021-10-08 03:30:00|466.11|462.01|467.76|463.66|468.25|464.15|466|461.9|446
1633664100000|2021-10-08 03:35:00|467.75|463.65|468.16|464.06|468.55|464.45|467.7|463.6|406
1633664400000|2021-10-08 03:40:00|468.18|464.08|467.18|463.08|468.19|464.09|466.78|462.68|445
1633664700000|2021-10-08 03:45:00|467.17|463.07|469.85|465.75|469.85|465.75|467.16|463.06|365
1633665000000|2021-10-08 03:50:00|469.86|465.76|468.94|464.84|469.88|465.78|468.83|464.73|398
1633665300000|2021-10-08 03:55:00|468.91|464.81|469.88|465.78|469.9|465.8|468.77|464.67|281
1633665600000|2021-10-08 04:00:00|469.85|465.75|468.51|464.41|469.98|465.88|468.41|464.31|381
1633665900000|2021-10-08 04:05:00|468.46|464.36|469.8|465.7|469.81|465.71|468.23|464.13|337
1633666200000|2021-10-08 04:10:00|469.78|465.68|469.64|465.54|470.9|466.8|469.27|465.17|377
1633666500000|2021-10-08 04:15:00|469.63|465.53|468.35|464.25|469.68|465.58|467.42|463.32|398
1633666800000|2021-10-08 04:20:00|468.3|464.2|469.97|465.87|470.13|466.03|468.3|464.2|310
1633667100000|2021-10-08 04:25:00|469.98|465.88|469.51|465.41|470.18|466.08|469.31|465.21|298
1633667400000|2021-10-08 04:30:00|469.46|465.36|469.98|465.88|469.98|465.88|469.23|465.13|168
1633667700000|2021-10-08 04:35:00|469.99|465.89|470.58|466.48|470.59|466.49|469.93|465.83|217
1633668000000|2021-10-08 04:40:00|470.59|466.49|471.2|467.1|471.31|467.21|470.36|466.26|226
1633668300000|2021-10-08 04:45:00|471.18|467.08|471.3|467.2|471.3|467.2|470.43|466.33|200
1633668600000|2021-10-08 04:50:00|471.25|467.15|471.42|467.32|471.45|467.35|470.7|466.6|248
1633668900000|2021-10-08 04:55:00|471.41|467.31|471.32|467.22|471.51|467.41|470.01|465.91|319
1633669200000|2021-10-08 05:00:00|471.35|467.25|469.5|465.4|471.38|467.28|469.28|465.18|346
1633669500000|2021-10-08 05:05:00|469.55|465.45|468.35|464.25|469.7|465.6|467.38|463.28|428
1633669800000|2021-10-08 05:10:00|468.3|464.2|468.47|464.37|468.61|464.51|467.46|463.36|383
1633670100000|2021-10-08 05:15:00|468.46|464.36|469.13|465.03|469.9|465.8|467.27|463.17|464
1633670400000|2021-10-08 05:20:00|469.14|465.04|468.6|464.5|469.43|465.33|468.25|464.15|394
1633670700000|2021-10-08 05:25:00|468.62|464.52|468.43|464.33|469.23|465.13|468.15|464.05|321
1633671000000|2021-10-08 05:30:00|468.42|464.32|468.8|464.7|469.55|465.45|468.4|464.3|300
1633671300000|2021-10-08 05:35:00|468.82|464.72|469.88|465.78|469.9|465.8|468.7|464.6|276
1633671600000|2021-10-08 05:40:00|469.8|465.7|469.94|465.84|470|465.9|469.48|465.38|204
1633671900000|2021-10-08 05:45:00|469.95|465.85|471.8|467.7|472.43|468.33|469.93|465.83|419
1633672200000|2021-10-08 05:50:00|471.84|467.74|472.05|467.95|472.4|468.3|471.65|467.55|431
1633672500000|2021-10-08 05:55:00|472.04|467.94|473.7|469.6|475.63|471.53|471.9|467.8|499
1633672800000|2021-10-08 06:00:00|473.66|469.56|474.31|470.21|474.55|470.45|473.1|469|501
1633673100000|2021-10-08 06:05:00|474.3|470.2|473.06|468.96|474.62|470.52|472.89|468.79|417
1633673400000|2021-10-08 06:10:00|473.11|469.01|472.59|468.49|473.14|469.04|471.67|467.57|372
1633673700000|2021-10-08 06:15:00|472.6|468.5|471.73|467.63|472.82|468.72|471.65|467.55|341
1633674000000|2021-10-08 06:20:00|471.75|467.65|472.4|468.3|472.42|468.32|471.41|467.31|335
1633674300000|2021-10-08 06:25:00|472.38|468.28|473.15|469.05|473.34|469.24|472.33|468.23|274
1633674600000|2021-10-08 06:30:00|473.11|469.01|473.73|469.63|474.06|469.96|472.57|468.47|356
1633674900000|2021-10-08 06:35:00|473.76|469.66|473.47|469.37|474.26|470.16|473.3|469.2|393
1633675200000|2021-10-08 06:40:00|473.46|469.36|473.16|469.06|473.74|469.64|472.75|468.65|352
1633675500000|2021-10-08 06:45:00|473.17|469.07|474.47|470.37|474.87|470.77|473.12|469.02|409
1633675800000|2021-10-08 06:50:00|474.59|470.49|474.9|470.8|475.05|470.95|473.98|469.88|425
1633676100000|2021-10-08 06:55:00|474.92|470.82|477.15|473.05|479.06|474.96|474.77|470.67|456
1633676400000|2021-10-08 07:00:00|477.14|473.04|475.21|471.11|478.29|474.19|474.94|470.84|578
1633676700000|2021-10-08 07:05:00|475.24|471.14|476.21|472.11|476.42|472.32|475.16|471.06|409
1633677000000|2021-10-08 07:10:00|476.23|472.13|477.53|473.43|477.93|473.83|475.95|471.85|562
1633677300000|2021-10-08 07:15:00|477.46|473.36|476.5|472.4|478.18|474.08|476.4|472.3|570
1633677600000|2021-10-08 07:20:00|476.52|472.42|477.07|472.97|477.57|473.47|476.13|472.03|408
1633677900000|2021-10-08 07:25:00|477.06|472.96|477.6|473.5|478.44|474.34|477.05|472.95|454
1633678200000|2021-10-08 07:30:00|477.63|473.53|477.72|473.62|478.27|474.17|477.3|473.2|390
1633678500000|2021-10-08 07:35:00|477.74|473.64|476.35|472.25|477.75|473.65|475.93|471.83|478
1633678800000|2021-10-08 07:40:00|476.21|472.11|476.47|472.37|476.8|472.7|475.55|471.45|408
1633679100000|2021-10-08 07:45:00|476.4|472.3|476.68|472.58|478.3|474.2|475.6|471.5|729
1633679400000|2021-10-08 07:50:00|476.61|472.51|477.7|473.6|477.95|473.85|476.33|472.23|605
1633679700000|2021-10-08 07:55:00|477.8|473.7|478.23|474.13|478.39|474.29|477.03|472.93|467
1633680000000|2021-10-08 08:00:00|478.04|473.94|477.39|473.29|478.5|474.4|477.36|473.26|530
1633680300000|2021-10-08 08:05:00|477.36|473.26|477.06|472.96|477.5|473.4|475.65|471.55|660
1633680600000|2021-10-08 08:10:00|477.07|472.97|477.41|473.31|477.85|473.75|476.54|472.44|496
1633680900000|2021-10-08 08:15:00|477.4|473.3|478.91|474.81|478.98|474.88|477|472.9|664
1633681200000|2021-10-08 08:20:00|478.92|474.82|481.22|477.12|481.37|477.27|478.85|474.75|582
1633681500000|2021-10-08 08:25:00|481.2|477.1|480.74|476.64|481.23|477.13|480.05|475.95|364
1633681800000|2021-10-08 08:30:00|480.7|476.6|480.51|476.41|480.81|476.71|479.99|475.89|471
1633682100000|2021-10-08 08:35:00|480.52|476.42|480.76|476.66|481.15|477.05|479|474.9|696
1633682400000|2021-10-08 08:40:00|480.65|476.55|482.28|478.18|482.42|478.32|479.84|475.74|774
1633682700000|2021-10-08 08:45:00|482.3|478.2|483.2|479.1|483.76|479.66|482.28|478.18|664
1633683000000|2021-10-08 08:50:00|483.16|479.06|483.55|479.45|485.1|481|482.97|478.87|674
1633683300000|2021-10-08 08:55:00|483.57|479.47|483.6|479.5|484.51|480.41|483.04|478.94|569
1633683600000|2021-10-08 09:00:00|483.7|479.6|481.1|477|483.9|479.8|480.98|476.88|591
1633683900000|2021-10-08 09:05:00|481.11|477.01|480.06|475.96|481.75|477.65|479.31|475.21|599
1633684200000|2021-10-08 09:10:00|480.07|475.97|480.77|476.67|481.09|476.99|480.07|475.97|428
1633684500000|2021-10-08 09:15:00|480.78|476.68|480.04|475.94|481.62|477.52|479.9|475.8|547
1633684800000|2021-10-08 09:20:00|480.13|476.03|478.28|474.18|480.65|476.55|477.5|473.4|549
1633685100000|2021-10-08 09:25:00|478.29|474.19|478.74|474.64|479.36|475.26|477.31|473.21|674
1633685400000|2021-10-08 09:30:00|478.73|474.63|479.41|475.31|480.25|476.15|478.5|474.4|545
1633685700000|2021-10-08 09:35:00|479.44|475.34|479.5|475.4|479.54|475.44|478.84|474.74|400
1633686000000|2021-10-08 09:40:00|479.51|475.41|479.96|475.86|480.39|476.29|479.38|475.28|423
1633686300000|2021-10-08 09:45:00|479.97|475.87|479.9|475.8|480.48|476.38|479.78|475.68|391
1633686600000|2021-10-08 09:50:00|479.92|475.82|479.1|475|480.65|476.55|479.05|474.95|390
1633686900000|2021-10-08 09:55:00|479.05|474.95|477.93|473.83|479.2|475.1|477.61|473.51|533
1633687200000|2021-10-08 10:00:00|477.85|473.75|478.61|474.51|479.29|475.19|477.85|473.75|409
1633687500000|2021-10-08 10:05:00|478.6|474.5|477.55|473.45|479.09|474.99|477.04|472.94|497
1633687800000|2021-10-08 10:10:00|477.51|473.41|476.94|472.84|477.7|473.6|476.85|472.75|413
1633688100000|2021-10-08 10:15:00|476.98|472.88|478.01|473.91|478.4|474.3|476.98|472.88|363
1633688400000|2021-10-08 10:20:00|478|473.9|478.5|474.4|479.03|474.93|477.91|473.81|353
1633688700000|2021-10-08 10:25:00|478.51|474.41|479.42|475.32|479.64|475.54|478.5|474.4|393
1633689000000|2021-10-08 10:30:00|479.35|475.25|479.08|474.98|480.07|475.97|478.8|474.7|436
1633689300000|2021-10-08 10:35:00|479.11|475.01|479.74|475.64|479.79|475.69|478.9|474.8|338
1633689600000|2021-10-08 10:40:00|479.78|475.68|480.19|476.09|480.2|476.1|479.5|475.4|356
1633689900000|2021-10-08 10:45:00|480.18|476.08|479.12|475.02|480.35|476.25|479.1|475|409
1633690200000|2021-10-08 10:50:00|479.11|475.01|479.82|475.72|479.89|475.79|479.02|474.92|311
1633690500000|2021-10-08 10:55:00|479.81|475.71|478.94|474.84|479.92|475.82|478.82|474.72|380
1633690800000|2021-10-08 11:00:00|478.91|474.81|479.72|475.62|480.79|476.69|478.82|474.72|437
1633691100000|2021-10-08 11:05:00|479.69|475.59|480.92|476.82|481.51|477.41|479.05|474.95|518
1633691400000|2021-10-08 11:10:00|480.93|476.83|481.02|476.92|481.56|477.46|480.5|476.4|515
1633691700000|2021-10-08 11:15:00|481.03|476.93|480.86|476.76|481.48|477.38|480.28|476.18|442
1633692000000|2021-10-08 11:20:00|480.85|476.75|480.03|475.93|480.85|476.75|479.7|475.6|408
1633692300000|2021-10-08 11:25:00|480.04|475.94|480.37|476.27|480.48|476.38|479.28|475.18|436
1633692600000|2021-10-08 11:30:00|480.42|476.32|479.06|474.96|480.5|476.4|479.01|474.91|443
1633692900000|2021-10-08 11:35:00|479.12|475.02|479.75|475.65|480.02|475.92|479.12|475.02|403
1633693200000|2021-10-08 11:40:00|479.73|475.63|478.96|474.86|480.22|476.12|478.88|474.78|468
1633693500000|2021-10-08 11:45:00|478.94|474.84|477.52|473.42|479.05|474.95|477.3|473.2|490
1633693800000|2021-10-08 11:50:00|477.51|473.41|475.42|471.32|477.77|473.67|474.48|470.38|616
1633694100000|2021-10-08 11:55:00|475.49|471.39|475.13|471.03|476.26|472.16|474.7|470.6|493
1633694400000|2021-10-08 12:00:00|475.15|471.05|475.63|471.53|476.94|472.84|474.19|470.09|640
1633694700000|2021-10-08 12:05:00|475.54|471.44|474.94|470.84|475.92|471.82|474.69|470.59|493
1633695000000|2021-10-08 12:10:00|474.95|470.85|472.1|468|475.01|470.91|470.61|466.51|640
1633695300000|2021-10-08 12:15:00|472.15|468.05|470.25|466.15|473.35|469.25|468.4|464.3|826
1633695600000|2021-10-08 12:20:00|470.22|466.12|472.47|468.37|472.47|468.37|469.75|465.65|732
1633695900000|2021-10-08 12:25:00|472.46|468.36|473.23|469.13|473.33|469.23|471.06|466.96|561
1633696200000|2021-10-08 12:30:00|473.21|469.11|472.5|468.4|474.41|470.31|472.04|467.94|645
1633696500000|2021-10-08 12:35:00|472.51|468.41|474.07|469.97|474.13|470.03|471.98|467.88|688
1633696800000|2021-10-08 12:40:00|474.08|469.98|473.93|469.83|474.22|470.12|473.7|469.6|473
1633697100000|2021-10-08 12:45:00|473.95|469.85|471.92|467.82|473.96|469.86|471.47|467.37|536
1633697400000|2021-10-08 12:50:00|471.94|467.84|471.25|467.15|472.37|468.27|471.09|466.99|492
1633697700000|2021-10-08 12:55:00|471.23|467.13|471.74|467.64|472.56|468.46|471.07|466.97|492
1633698000000|2021-10-08 13:00:00|471.73|467.63|470.29|466.19|472.12|468.02|470.05|465.95|462
1633698300000|2021-10-08 13:05:00|470.24|466.14|472.23|468.13|472.6|468.5|470.2|466.1|510
1633698600000|2021-10-08 13:10:00|472.25|468.15|472.63|468.53|472.68|468.58|471.55|467.45|405
1633698900000|2021-10-08 13:15:00|472.6|468.5|471.19|467.09|472.68|468.58|471.02|466.92|355
1633699200000|2021-10-08 13:20:00|471.08|466.98|472.29|468.19|472.45|468.35|470.57|466.47|450
1633699500000|2021-10-08 13:25:00|472.3|468.2|473.21|469.11|473.21|469.11|472.25|468.15|470
1633699800000|2021-10-08 13:30:00|473.23|469.13|471.88|467.78|473.55|469.45|471.3|467.2|489
1633700100000|2021-10-08 13:35:00|471.87|467.77|470.75|466.65|471.88|467.78|469.8|465.7|641
1633700400000|2021-10-08 13:40:00|470.77|466.67|471.22|467.12|472.17|468.07|470.69|466.59|509
1633700700000|2021-10-08 13:45:00|471.2|467.1|471.2|467.1|472|467.9|470.69|466.59|534
1633701000000|2021-10-08 13:50:00|471.18|467.08|471.17|467.07|471.26|467.16|469.49|465.39|603
1633701300000|2021-10-08 13:55:00|471.16|467.06|470.7|466.6|472.14|468.04|470.59|466.49|677
1633701600000|2021-10-08 14:00:00|470.69|466.59|471.67|467.57|471.89|467.79|470.17|466.07|691
1633701900000|2021-10-08 14:05:00|471.65|467.55|471.77|467.67|472.09|467.99|470.99|466.89|480
1633702200000|2021-10-08 14:10:00|471.76|467.66|472.23|468.13|472.47|468.37|471.19|467.09|472
1633702500000|2021-10-08 14:15:00|472.25|468.15|472.65|468.55|472.8|468.7|471.34|467.24|560
1633702800000|2021-10-08 14:20:00|472.67|468.57|472.82|468.72|473.49|469.39|472.56|468.46|520
1633703100000|2021-10-08 14:25:00|472.8|468.7|472.83|468.73|473.09|468.99|472.33|468.23|405
1633703400000|2021-10-08 14:30:00|472.8|468.7|474.83|470.73|474.9|470.8|472.76|468.66|444
1633703700000|2021-10-08 14:35:00|474.84|470.74|475.01|470.91|475.41|471.31|474.05|469.95|491
1633704000000|2021-10-08 14:40:00|475.02|470.92|476.24|472.14|476.61|472.51|474.63|470.53|592
1633704300000|2021-10-08 14:45:00|476.29|472.19|475.51|471.41|476.65|472.55|475.29|471.19|477
1633704600000|2021-10-08 14:50:00|475.55|471.45|475.88|471.78|476.06|471.96|475.3|471.2|401
1633704900000|2021-10-08 14:55:00|475.85|471.75|475.3|471.2|476.25|472.15|475.15|471.05|378
1633705200000|2021-10-08 15:00:00|475.35|471.25|475.4|471.3|475.8|471.7|475.2|471.1|261
1633705500000|2021-10-08 15:05:00|475.41|471.31|476.1|472|476.3|472.2|475.3|471.2|218
1633705800000|2021-10-08 15:10:00|476.18|472.08|476.91|472.81|477.3|473.2|475.87|471.77|440
1633706100000|2021-10-08 15:15:00|476.9|472.8|476.81|472.71|477.21|473.11|476.4|472.3|298
1633706400000|2021-10-08 15:20:00|476.8|472.7|476.8|472.7|477|472.9|476.5|472.4|351
1633706700000|2021-10-08 15:25:00|476.81|472.71|476.26|472.16|476.9|472.8|476.05|471.95|239
1633707000000|2021-10-08 15:30:00|476.23|472.13|473.76|469.66|476.23|472.13|473.62|469.52|542
1633707300000|2021-10-08 15:35:00|473.74|469.64|472.8|468.7|473.74|469.64|472.26|468.16|576
1633707600000|2021-10-08 15:40:00|472.75|468.65|471.44|467.34|473|468.9|471.23|467.13|477
1633707900000|2021-10-08 15:45:00|471.45|467.35|471.82|467.72|472.73|468.63|471.21|467.11|551
1633708200000|2021-10-08 15:50:00|471.84|467.74|472.41|468.31|473.02|468.92|471.75|467.65|396
1633708500000|2021-10-08 15:55:00|472.4|468.3|473.15|469.05|473.56|469.46|472.32|468.22|456
1633708800000|2021-10-08 16:00:00|473.16|469.06|472.64|468.54|473.34|469.24|472.3|468.2|502
1633709100000|2021-10-08 16:05:00|472.65|468.55|471.9|467.8|472.75|468.65|471.85|467.75|411
1633709400000|2021-10-08 16:10:00|471.88|467.78|472.1|468|472.34|468.24|471.34|467.24|313
1633709700000|2021-10-08 16:15:00|472.14|468.04|472.43|468.33|473.2|469.1|471.84|467.74|299
1633710000000|2021-10-08 16:20:00|472.49|468.39|473.09|468.99|473.12|469.02|471.39|467.29|299
1633710300000|2021-10-08 16:25:00|473.05|468.95|474.34|470.24|475.4|471.3|472.8|468.7|483
1633710600000|2021-10-08 16:30:00|474.33|470.23|475.4|471.3|475.92|471.82|474.29|470.19|360
1633710900000|2021-10-08 16:35:00|475.36|471.26|475.03|470.93|475.39|471.29|474.29|470.19|300
1633711200000|2021-10-08 16:40:00|474.97|470.87|475.64|471.54|476.34|472.24|474.61|470.51|442
1633711500000|2021-10-08 16:45:00|475.66|471.56|475.46|471.36|476.53|472.43|475.18|471.08|344
1633711800000|2021-10-08 16:50:00|475.43|471.33|475.05|470.95|475.71|471.61|474.65|470.55|362
1633712100000|2021-10-08 16:55:00|475|470.9|475.21|471.11|475.65|471.55|474.46|470.36|402
1633712400000|2021-10-08 17:00:00|475.24|471.14|474.61|470.51|475.44|471.34|474.58|470.48|386
1633712700000|2021-10-08 17:05:00|474.6|470.5|473.9|469.8|474.6|470.5|473.1|469|510
1633713000000|2021-10-08 17:10:00|473.92|469.82|474.2|470.1|474.82|470.72|473.9|469.8|484
1633713300000|2021-10-08 17:15:00|474.22|470.12|472.64|468.54|474.64|470.54|472.6|468.5|343
1633713600000|2021-10-08 17:20:00|472.61|468.51|472.01|467.91|473.15|469.05|472.01|467.91|414
1633713900000|2021-10-08 17:25:00|472|467.9|471.26|467.16|472.02|467.92|470.8|466.7|334
1633714200000|2021-10-08 17:30:00|471.29|467.19|471.31|467.21|472.01|467.91|471.09|466.99|417
1633714500000|2021-10-08 17:35:00|471.28|467.18|471.56|467.46|471.81|467.71|471.03|466.93|365
1633714800000|2021-10-08 17:40:00|471.55|467.45|473.42|469.32|473.42|469.32|471.53|467.43|323
1633715100000|2021-10-08 17:45:00|473.44|469.34|472.37|468.27|473.56|469.46|471.89|467.79|343
1633715400000|2021-10-08 17:50:00|472.26|468.16|472.02|467.92|472.66|468.56|471.6|467.5|327
1633715700000|2021-10-08 17:55:00|472.01|467.91|473.31|469.21|473.52|469.42|471.81|467.71|543
1633716000000|2021-10-08 18:00:00|473.34|469.24|473.13|469.03|473.36|469.26|472.6|468.5|423
1633716300000|2021-10-08 18:05:00|473.14|469.04|474.14|470.04|474.47|470.37|472.9|468.8|443
1633716600000|2021-10-08 18:10:00|474.16|470.06|474.38|470.28|474.5|470.4|473.68|469.58|404
1633716900000|2021-10-08 18:15:00|474.34|470.24|472.37|468.27|474.94|470.84|468.34|464.24|531
1633717200000|2021-10-08 18:20:00|472.38|468.28|473.11|469.01|473.5|469.4|472.22|468.12|434
1633717500000|2021-10-08 18:25:00|473.06|468.96|473.49|469.39|473.85|469.75|472.75|468.65|368
1633717800000|2021-10-08 18:30:00|473.4|469.3|473.63|469.53|474.1|470|473.2|469.1|378
1633718100000|2021-10-08 18:35:00|473.6|469.5|474.52|470.42|474.97|470.87|473.4|469.3|377
1633718400000|2021-10-08 18:40:00|474.33|470.23|474.5|470.4|474.66|470.56|473.9|469.8|362
1633718700000|2021-10-08 18:45:00|474.49|470.39|474.45|470.35|474.74|470.64|473.8|469.7|423
1633719000000|2021-10-08 18:50:00|474.44|470.34|473.91|469.81|474.46|470.36|473.73|469.63|299
1633719300000|2021-10-08 18:55:00|473.94|469.84|473.15|469.05|474.05|469.95|473.1|469|352
1633719600000|2021-10-08 19:00:00|473.14|469.04|474.1|470|474.1|470|472.95|468.85|311
1633719900000|2021-10-08 19:05:00|474.08|469.98|474.47|470.37|474.65|470.55|473.9|469.8|426
1633720200000|2021-10-08 19:10:00|474.39|470.29|473.77|469.67|474.77|470.67|473.6|469.5|399
1633720500000|2021-10-08 19:15:00|473.78|469.68|473.5|469.4|474.05|469.95|473.45|469.35|293
1633720800000|2021-10-08 19:20:00|473.55|469.45|473.49|469.39|474.34|470.24|473.4|469.3|259
1633721100000|2021-10-08 19:25:00|473.48|469.38|473.58|469.48|474.45|470.35|473.2|469.1|380
1633721400000|2021-10-08 19:30:00|473.57|469.47|474.11|470.01|474.23|470.13|473.11|469.01|376
1633721700000|2021-10-08 19:35:00|474.26|470.16|472.3|468.2|474.36|470.26|472.3|468.2|403
1633722000000|2021-10-08 19:40:00|472.4|468.3|471.91|467.81|472.48|468.38|471.65|467.55|265
1633722300000|2021-10-08 19:45:00|471.9|467.8|472.52|468.42|472.8|468.7|471.54|467.44|287
1633722600000|2021-10-08 19:50:00|472.45|468.35|470.7|466.6|472.47|468.37|470.17|466.07|672
1633722900000|2021-10-08 19:55:00|470.71|466.61|471.35|467.25|471.81|467.71|470.6|466.5|470
1633723200000|2021-10-08 20:00:00|471.36|467.26|470|465.9|471.52|467.42|469.95|465.85|473
1633723500000|2021-10-08 20:05:00|470.03|465.93|470.13|466.03|470.62|466.52|470|465.9|271
1633723800000|2021-10-08 20:10:00|470.08|465.98|471.48|467.38|471.85|467.75|470.08|465.98|405
1633724100000|2021-10-08 20:15:00|471.5|467.4|471.27|467.17|472|467.9|471.2|467.1|282
1633724400000|2021-10-08 20:20:00|471.26|467.16|471.64|467.54|471.75|467.65|470.28|466.18|357
1633724700000|2021-10-08 20:25:00|471.62|467.52|472.45|468.35|472.82|468.72|471.5|467.4|242
1633725000000|2021-10-08 20:30:00|472.42|468.32|470.78|466.68|472.53|468.43|470.75|466.65|249
1633725300000|2021-10-08 20:35:00|470.84|466.74|470.33|466.23|471.01|466.91|470.26|466.16|334
1633725600000|2021-10-08 20:40:00|470.34|466.24|469.99|465.89|470.41|466.31|469.71|465.61|375
1633725900000|2021-10-08 20:45:00|469.96|465.86|469.89|465.79|470.74|466.64|469.68|465.58|363
1633726200000|2021-10-08 20:50:00|469.88|465.78|465.28|461.18|471.09|466.99|463.58|459.48|711
1633726500000|2021-10-08 20:55:00|465.27|461.17|463.28|459.18|465.31|461.21|460.17|456.07|715
1633762800000|2021-10-09 07:00:00|476.15|472.05|476.12|472.02|476.63|472.53|476.1|472|330
1633763100000|2021-10-09 07:05:00|476.13|472.03|475.66|471.56|476.27|472.17|475.36|471.26|270
1633763400000|2021-10-09 07:10:00|475.65|471.55|475.47|471.37|475.66|471.56|475.1|471|294
1633763700000|2021-10-09 07:15:00|475.48|471.38|475.32|471.22|475.63|471.53|474.96|470.86|267
1633764000000|2021-10-09 07:20:00|475.3|471.2|475.49|471.39|475.7|471.6|475.25|471.15|263
1633764300000|2021-10-09 07:25:00|475.48|471.38|475.8|471.7|475.83|471.73|475.26|471.16|198
1633764600000|2021-10-09 07:30:00|475.81|471.71|476|471.9|476.28|472.18|475|470.9|350
1633764900000|2021-10-09 07:35:00|475.98|471.88|475.84|471.74|476.5|472.4|475.69|471.59|292
1633765200000|2021-10-09 07:40:00|475.79|471.69|476.01|471.91|476.42|472.32|475.52|471.42|317
1633765500000|2021-10-09 07:45:00|476.04|471.94|475.86|471.76|476.51|472.41|475.86|471.76|275
1633765800000|2021-10-09 07:50:00|475.85|471.75|475.33|471.23|475.87|471.77|475.31|471.21|235
1633766100000|2021-10-09 07:55:00|475.35|471.25|476.02|471.92|476.03|471.93|475.27|471.17|150
1633766400000|2021-10-09 08:00:00|476|471.9|475.62|471.52|476.08|471.98|475.29|471.19|321
1633766700000|2021-10-09 08:05:00|475.61|471.51|474.95|470.85|475.62|471.52|474.48|470.38|270
1633767000000|2021-10-09 08:10:00|474.92|470.82|475.1|471|475.41|471.31|474.58|470.48|279
1633767300000|2021-10-09 08:15:00|475.09|470.99|474.01|469.91|475.31|471.21|473.91|469.81|267
1633767600000|2021-10-09 08:20:00|474|469.9|473.79|469.69|474.28|470.18|473.47|469.37|221
1633767900000|2021-10-09 08:25:00|473.78|469.68|473.2|469.1|473.97|469.87|472.8|468.7|320
1633768200000|2021-10-09 08:30:00|473.19|469.09|472.94|468.84|473.56|469.46|472.83|468.73|340
1633768500000|2021-10-09 08:35:00|472.95|468.85|470.93|466.83|472.98|468.88|470.72|466.62|550
1633768800000|2021-10-09 08:40:00|470.92|466.82|470.85|466.75|471|466.9|470.25|466.15|383
1633769100000|2021-10-09 08:45:00|470.84|466.74|470.42|466.32|471.39|467.29|470.14|466.04|379
1633769400000|2021-10-09 08:50:00|470.43|466.33|470.68|466.58|471.06|466.96|470.25|466.15|352
1633769700000|2021-10-09 08:55:00|470.7|466.6|471.11|467.01|471.69|467.59|470.6|466.5|307
1633770000000|2021-10-09 09:00:00|471.12|467.02|471.68|467.58|472.07|467.97|470.91|466.81|392
1633770300000|2021-10-09 09:05:00|471.69|467.59|471.68|467.58|471.83|467.73|471.39|467.29|272
1633770600000|2021-10-09 09:10:00|471.67|467.57|471.75|467.65|472.01|467.91|471.34|467.24|242
1633770900000|2021-10-09 09:15:00|471.74|467.64|471.56|467.46|471.94|467.84|471.23|467.13|248
1633771200000|2021-10-09 09:20:00|471.57|467.47|471.68|467.58|474.05|469.95|471.23|467.13|455
1633771500000|2021-10-09 09:25:00|471.67|467.57|471.51|467.41|471.77|467.67|471.25|467.15|260
1633771800000|2021-10-09 09:30:00|471.52|467.42|473.06|468.96|473.36|469.26|471.42|467.32|363
1633772100000|2021-10-09 09:35:00|473.07|468.97|473.04|468.94|473.46|469.36|472.95|468.85|312
1633772400000|2021-10-09 09:40:00|473.06|468.96|473.06|468.96|473.18|469.08|472.58|468.48|227
1633772700000|2021-10-09 09:45:00|473.07|468.97|472.94|468.84|473.34|469.24|472.62|468.52|254
1633773000000|2021-10-09 09:50:00|472.92|468.82|474.22|470.12|474.32|470.22|472.92|468.82|376
1633773300000|2021-10-09 09:55:00|474.21|470.11|475.61|471.51|475.62|471.52|474.12|470.02|270
1633773600000|2021-10-09 10:00:00|475.62|471.52|476.28|472.18|476.76|472.66|475.32|471.22|448
1633773900000|2021-10-09 10:05:00|476.29|472.19|475.87|471.77|476.55|472.45|475.81|471.71|343
1633774200000|2021-10-09 10:10:00|475.89|471.79|474.73|470.63|476.01|471.91|474.73|470.63|213
1633774500000|2021-10-09 10:15:00|474.74|470.64|476.3|472.2|476.3|472.2|474.68|470.58|247
1633774800000|2021-10-09 10:20:00|476.33|472.23|475.06|470.96|476.44|472.34|474.98|470.88|349
1633775100000|2021-10-09 10:25:00|475.05|470.95|474.64|470.54|475.44|471.34|474.64|470.54|238
1633775400000|2021-10-09 10:30:00|474.65|470.55|475.82|471.72|475.86|471.76|474.63|470.53|351
1633775700000|2021-10-09 10:35:00|475.84|471.74|473.99|469.89|475.87|471.77|473.99|469.89|233
1633776000000|2021-10-09 10:40:00|474|469.9|474.38|470.28|474.38|470.28|473.59|469.49|316
1633776300000|2021-10-09 10:45:00|474.34|470.24|477.46|473.36|478.35|474.25|474.34|470.24|582
1633776600000|2021-10-09 10:50:00|477.47|473.37|481.64|477.54|481.71|477.61|477.43|473.33|644
1633776900000|2021-10-09 10:55:00|481.65|477.55|487.75|483.65|487.79|483.69|481.44|477.34|691
1633777200000|2021-10-09 11:00:00|487.74|483.64|485.76|481.66|487.74|483.64|485.1|481|854
1633777500000|2021-10-09 11:05:00|485.72|481.62|484.11|480.01|487.12|483.02|484.09|479.99|745
1633777800000|2021-10-09 11:10:00|484.15|480.05|483.37|479.27|484.68|480.58|481.77|477.67|759
1633778100000|2021-10-09 11:15:00|483.33|479.23|483.37|479.27|484.02|479.92|482.87|478.77|678
1633778400000|2021-10-09 11:20:00|483.4|479.3|483.27|479.17|485.87|481.77|483.16|479.06|726
1633778700000|2021-10-09 11:25:00|483.26|479.16|484.39|480.29|484.8|480.7|483.25|479.15|692
1633779000000|2021-10-09 11:30:00|484.38|480.28|486.82|482.72|487.08|482.98|483.77|479.67|731
1633779300000|2021-10-09 11:35:00|486.81|482.71|485.37|481.27|487.47|483.37|484.46|480.36|731
1633779600000|2021-10-09 11:40:00|485.36|481.26|482.97|478.87|486.13|482.03|482.64|478.54|744
1633779900000|2021-10-09 11:45:00|483.03|478.93|483.1|479|484.02|479.92|482.81|478.71|554
1633780200000|2021-10-09 11:50:00|483.09|478.99|481.23|477.13|483.1|479|481.23|477.13|533
1633780500000|2021-10-09 11:55:00|481.24|477.14|483.35|479.25|483.88|479.78|481.14|477.04|508
1633780800000|2021-10-09 12:00:00|483.34|479.24|484.2|480.1|485.3|481.2|483.34|479.24|584
1633781100000|2021-10-09 12:05:00|484.21|480.11|483.23|479.13|484.31|480.21|482.68|478.58|384
1633781400000|2021-10-09 12:10:00|483.22|479.12|483.83|479.73|484.11|480.01|483.14|479.04|396
1633781700000|2021-10-09 12:15:00|483.85|479.75|483.51|479.41|484.73|480.63|483.51|479.41|436
1633782000000|2021-10-09 12:20:00|483.45|479.35|483.16|479.06|484.21|480.11|482.84|478.74|384
1633782300000|2021-10-09 12:25:00|483.13|479.03|483.82|479.72|484.17|480.07|483.11|479.01|297
1633782600000|2021-10-09 12:30:00|483.79|479.69|483.68|479.58|484.31|480.21|483.57|479.47|353
1633782900000|2021-10-09 12:35:00|483.69|479.59|483.42|479.32|483.83|479.73|482.24|478.14|398
1633783200000|2021-10-09 12:40:00|483.43|479.33|483.25|479.15|483.81|479.71|483.21|479.11|198
1633783500000|2021-10-09 12:45:00|483.26|479.16|482.38|478.28|483.5|479.4|482.36|478.26|297
1633783800000|2021-10-09 12:50:00|482.37|478.27|482.26|478.16|482.99|478.89|482.19|478.09|468
1633784100000|2021-10-09 12:55:00|482.27|478.17|482.9|478.8|483.12|479.02|481.91|477.81|371
1633784400000|2021-10-09 13:00:00|482.91|478.81|483.69|479.59|484.15|480.05|482.86|478.76|413
1633784700000|2021-10-09 13:05:00|483.68|479.58|483.27|479.17|483.95|479.85|483.26|479.16|263
1633785000000|2021-10-09 13:10:00|483.28|479.18|481.83|477.73|483.57|479.47|481.82|477.72|347
1633785300000|2021-10-09 13:15:00|481.82|477.72|483.86|479.76|484.1|480|481.78|477.68|411
1633785600000|2021-10-09 13:20:00|483.85|479.75|483.47|479.37|484.12|480.02|483.44|479.34|406
1633785900000|2021-10-09 13:25:00|483.46|479.36|483.08|478.98|483.49|479.39|482.78|478.68|430
1633786200000|2021-10-09 13:30:00|483.09|478.99|484.35|480.25|484.39|480.29|482.87|478.77|465
1633786500000|2021-10-09 13:35:00|484.33|480.23|485.18|481.08|485.71|481.61|484.05|479.95|681
1633786800000|2021-10-09 13:40:00|485.2|481.1|484.92|480.82|485.63|481.53|484.83|480.73|518
1633787100000|2021-10-09 13:45:00|484.93|480.83|484.63|480.53|485.19|481.09|484.01|479.91|478
1633787400000|2021-10-09 13:50:00|484.62|480.52|485.48|481.38|485.48|481.38|484.62|480.52|343
1633787700000|2021-10-09 13:55:00|485.47|481.37|486.01|481.91|486.37|482.27|485.46|481.36|363
1633788000000|2021-10-09 14:00:00|486.02|481.92|486.36|482.26|486.48|482.38|485.86|481.76|357
1633788300000|2021-10-09 14:05:00|486.37|482.27|485.36|481.26|486.45|482.35|485.24|481.14|468
1633788600000|2021-10-09 14:10:00|485.35|481.25|484.94|480.84|485.44|481.34|484.63|480.53|279
1633788900000|2021-10-09 14:15:00|484.92|480.82|484.6|480.5|484.95|480.85|484.37|480.27|293
1633789200000|2021-10-09 14:20:00|484.63|480.53|483.51|479.41|484.66|480.56|483.3|479.2|321
1633789500000|2021-10-09 14:25:00|483.52|479.42|484.39|480.29|484.4|480.3|483.52|479.42|278
1633789800000|2021-10-09 14:30:00|484.41|480.31|484.64|480.54|485.41|481.31|484.14|480.04|559
1633790100000|2021-10-09 14:35:00|484.61|480.51|490.35|486.25|491.66|487.56|484.59|480.49|697
1633790400000|2021-10-09 14:40:00|490.27|486.17|488.52|484.42|490.41|486.31|488.22|484.12|605
1633790700000|2021-10-09 14:45:00|488.5|484.4|488.47|484.37|489.98|485.88|488.46|484.36|431
1633791000000|2021-10-09 14:50:00|488.48|484.38|486.68|482.58|488.56|484.46|486.23|482.13|675
1633791300000|2021-10-09 14:55:00|486.69|482.59|488.06|483.96|488.66|484.56|486.53|482.43|509
1633791600000|2021-10-09 15:00:00|488.05|483.95|486.47|482.37|488.87|484.77|486.33|482.23|563
1633791900000|2021-10-09 15:05:00|486.45|482.35|486.44|482.34|486.5|482.4|485.37|481.27|424
1633792200000|2021-10-09 15:10:00|486.43|482.33|486.55|482.45|487.22|483.12|486.15|482.05|409
1633792500000|2021-10-09 15:15:00|486.56|482.46|486.58|482.48|487.19|483.09|485.54|481.44|495
1633792800000|2021-10-09 15:20:00|486.53|482.43|485.86|481.76|486.84|482.74|485.83|481.73|442
1633793100000|2021-10-09 15:25:00|485.87|481.77|488.54|484.44|488.58|484.48|485.82|481.72|587
1633793400000|2021-10-09 15:30:00|488.55|484.45|487.65|483.55|488.77|484.67|486.44|482.34|578
1633793700000|2021-10-09 15:35:00|487.66|483.56|488.82|484.72|489.84|485.74|487.35|483.25|593
1633794000000|2021-10-09 15:40:00|488.83|484.73|488.51|484.41|489.33|485.23|488.02|483.92|555
1633794300000|2021-10-09 15:45:00|488.5|484.4|486.98|482.88|488.76|484.66|486.84|482.74|500
1633794600000|2021-10-09 15:50:00|486.96|482.86|485.92|481.82|487.04|482.94|485.1|481|381
1633794900000|2021-10-09 15:55:00|485.91|481.81|487.05|482.95|487.95|483.85|485.72|481.62|423
1633795200000|2021-10-09 16:00:00|487.03|482.93|488.4|484.3|488.94|484.84|486.45|482.35|612
1633795500000|2021-10-09 16:05:00|488.41|484.31|491.48|487.38|491.7|487.6|488.4|484.3|657
1633795800000|2021-10-09 16:10:00|491.49|487.39|493.29|489.19|493.36|489.26|491.45|487.35|734
1633796100000|2021-10-09 16:15:00|493.3|489.2|488.78|484.68|493.32|489.22|488.72|484.62|695
1633796400000|2021-10-09 16:20:00|488.74|484.64|489.69|485.59|489.98|485.88|488.34|484.24|676
1633796700000|2021-10-09 16:25:00|489.67|485.57|489.38|485.28|489.88|485.78|488.06|483.96|549
1633797000000|2021-10-09 16:30:00|489.39|485.29|487.63|483.53|490.94|486.84|486.94|482.84|649
1633797300000|2021-10-09 16:35:00|487.64|483.54|487.02|482.92|488.02|483.92|486.5|482.4|553
1633797600000|2021-10-09 16:40:00|487.03|482.93|485.82|481.72|488.27|484.17|485.76|481.66|527
1633797900000|2021-10-09 16:45:00|485.86|481.76|488.51|484.41|488.55|484.45|485.68|481.58|629
1633798200000|2021-10-09 16:50:00|488.47|484.37|491.17|487.07|491.37|487.27|487.24|483.14|750
1633798500000|2021-10-09 16:55:00|491.19|487.09|498.89|494.79|500.34|496.24|491.17|487.07|871
1633798800000|2021-10-09 17:00:00|498.91|494.81|498.89|494.79|502.48|498.38|497.95|493.85|937
1633799100000|2021-10-09 17:05:00|498.91|494.81|501.29|497.19|501.96|497.86|498.74|494.64|775
1633799400000|2021-10-09 17:10:00|501.28|497.18|501.11|497.01|502.52|498.42|500.5|496.4|768
1633799700000|2021-10-09 17:15:00|501.1|497|507.06|502.96|507.37|503.27|500.67|496.57|852
1633800000000|2021-10-09 17:20:00|507.15|503.05|504.87|500.77|508.4|504.3|504.43|500.33|805
1633800300000|2021-10-09 17:25:00|504.91|500.81|503.91|499.81|505.59|501.49|503.86|499.76|603
1633800600000|2021-10-09 17:30:00|503.9|499.8|502.67|498.57|505.44|501.34|502.67|498.57|650
1633800900000|2021-10-09 17:35:00|502.68|498.58|502.68|498.58|504.49|500.39|502.39|498.29|549
1633801200000|2021-10-09 17:40:00|502.72|498.62|499.85|495.75|503.39|499.29|499.34|495.24|668
1633801500000|2021-10-09 17:45:00|499.83|495.73|501.07|496.97|501.86|497.76|499.77|495.67|630
1633801800000|2021-10-09 17:50:00|501.08|496.98|501.87|497.77|502.01|497.91|500.69|496.59|493
1633802100000|2021-10-09 17:55:00|501.9|497.8|502.49|498.39|503.67|499.57|500.85|496.75|577
1633802400000|2021-10-09 18:00:00|502.52|498.42|501.69|497.59|504.55|500.45|501.33|497.23|688
1633802700000|2021-10-09 18:05:00|501.67|497.57|501.58|497.48|502.08|497.98|500.9|496.8|474
1633803000000|2021-10-09 18:10:00|501.54|497.44|500.62|496.52|501.64|497.54|500.52|496.42|412
1633803300000|2021-10-09 18:15:00|500.63|496.53|503.18|499.08|503.61|499.51|500.58|496.48|591
1633803600000|2021-10-09 18:20:00|503.17|499.07|499.74|495.64|503.17|499.07|499.62|495.52|533
1633803900000|2021-10-09 18:25:00|499.78|495.68|499.96|495.86|500.01|495.91|498.9|494.8|540
1633804200000|2021-10-09 18:30:00|499.94|495.84|499.8|495.7|501.2|497.1|498.51|494.41|472
1633804500000|2021-10-09 18:35:00|499.81|495.71|498.81|494.71|499.89|495.79|498.37|494.27|397
1633804800000|2021-10-09 18:40:00|498.77|494.67|498.74|494.64|498.95|494.85|497.93|493.83|345
1633805100000|2021-10-09 18:45:00|498.75|494.65|500.61|496.51|501.38|497.28|498.72|494.62|445
1633805400000|2021-10-09 18:50:00|500.62|496.52|499.89|495.79|500.62|496.52|499.61|495.51|434
1633805700000|2021-10-09 18:55:00|499.9|495.8|501.79|497.69|502.53|498.43|499.89|495.79|373
1633806000000|2021-10-09 19:00:00|501.74|497.64|501.09|496.99|501.78|497.68|500.05|495.95|498
1633806300000|2021-10-09 19:05:00|501.11|497.01|501.32|497.22|501.8|497.7|500.67|496.57|522
1633806600000|2021-10-09 19:10:00|501.29|497.19|500.05|495.95|501.62|497.52|499.89|495.79|436
1633806900000|2021-10-09 19:15:00|500.06|495.96|499.2|495.1|500.32|496.22|498.52|494.42|397
1633807200000|2021-10-09 19:20:00|499.19|495.09|498.55|494.45|499.38|495.28|498.52|494.42|367
1633807500000|2021-10-09 19:25:00|498.54|494.44|498.34|494.24|499.54|495.44|498.33|494.23|366
1633807800000|2021-10-09 19:30:00|498.33|494.23|499.35|495.25|499.5|495.4|498.24|494.14|404
1633808100000|2021-10-09 19:35:00|499.34|495.24|499.07|494.97|499.59|495.49|498.92|494.82|343
1633808400000|2021-10-09 19:40:00|499.08|494.98|499.5|495.4|499.69|495.59|498.46|494.36|323
1633808700000|2021-10-09 19:45:00|499.48|495.38|498.59|494.49|499.58|495.48|498.38|494.28|368
1633809000000|2021-10-09 19:50:00|498.61|494.51|498|493.9|498.85|494.75|497.11|493.01|397
1633809300000|2021-10-09 19:55:00|497.99|493.89|498.86|494.76|500.47|496.37|496.77|492.67|548
1633809600000|2021-10-09 20:00:00|498.85|494.75|496.72|492.62|498.86|494.76|494.99|490.89|691
1633809900000|2021-10-09 20:05:00|496.71|492.61|497.22|493.12|497.75|493.65|496.22|492.12|630
1633810200000|2021-10-09 20:10:00|497.26|493.16|495.97|491.87|497.76|493.66|495.96|491.86|514
1633810500000|2021-10-09 20:15:00|495.94|491.84|496.99|492.89|497.41|493.31|495.76|491.66|431
1633810800000|2021-10-09 20:20:00|497|492.9|497.21|493.11|497.49|493.39|496.9|492.8|300
1633811100000|2021-10-09 20:25:00|497.2|493.1|496.32|492.22|497.4|493.3|496.07|491.97|489
1633811400000|2021-10-09 20:30:00|496.38|492.28|497.57|493.47|498.95|494.85|495.7|491.6|508
1633811700000|2021-10-09 20:35:00|497.51|493.41|497.56|493.46|498.56|494.46|496.67|492.57|572
1633812000000|2021-10-09 20:40:00|497.57|493.47|497.01|492.91|497.91|493.81|496.79|492.69|447
1633812300000|2021-10-09 20:45:00|497.02|492.92|498.72|494.62|500.18|496.08|496.97|492.87|577
1633812600000|2021-10-09 20:50:00|498.73|494.63|499.18|495.08|499.4|495.3|498.29|494.19|428
1633812900000|2021-10-09 20:55:00|499.17|495.07|500.4|496.3|501.05|496.95|498.76|494.66|550
1633813200000|2021-10-09 21:00:00|500.39|496.29|499.2|495.1|500.92|496.82|499.13|495.03|416
1633813500000|2021-10-09 21:05:00|499.18|495.08|498.56|494.46|499.18|495.08|498.16|494.06|347
1633813800000|2021-10-09 21:10:00|498.58|494.48|499.75|495.65|499.82|495.72|498.14|494.04|293
1633814100000|2021-10-09 21:15:00|499.77|495.67|497.96|493.86|499.78|495.68|497.96|493.86|300
1633814400000|2021-10-09 21:20:00|497.95|493.85|498.5|494.4|498.93|494.83|497.44|493.34|291
1633814700000|2021-10-09 21:25:00|498.48|494.38|498.54|494.44|498.56|494.46|498.31|494.21|198
1633815000000|2021-10-09 21:30:00|498.53|494.43|499.27|495.17|499.27|495.17|498.53|494.43|172
1633815300000|2021-10-09 21:35:00|499.26|495.16|499.41|495.31|499.44|495.34|499.15|495.05|215
1633815600000|2021-10-09 21:40:00|499.4|495.3|500.85|496.75|500.87|496.77|499.4|495.3|292
1633815900000|2021-10-09 21:45:00|500.84|496.74|500.76|496.66|501.63|497.53|500.26|496.16|341
1633816200000|2021-10-09 21:50:00|500.77|496.67|502.01|497.91|502.1|498|500.62|496.52|272
1633816500000|2021-10-09 21:55:00|502.02|497.92|505.45|501.35|505.63|501.53|501.82|497.72|362
1633816800000|2021-10-09 22:00:00|505.46|501.36|502.02|497.92|505.46|501.36|501.93|497.83|475
1633817100000|2021-10-09 22:05:00|501.96|497.86|500.74|496.64|502.03|497.93|500.59|496.49|381
1633817400000|2021-10-09 22:10:00|500.75|496.65|501.68|497.58|501.68|497.58|500.36|496.26|280
1633817700000|2021-10-09 22:15:00|501.69|497.59|500.89|496.79|502|497.9|500.53|496.43|372
1633818000000|2021-10-09 22:20:00|500.87|496.77|501.6|497.5|501.77|497.67|500.24|496.14|318
1633818300000|2021-10-09 22:25:00|501.61|497.51|501.25|497.15|501.8|497.7|500.59|496.49|462
1633818600000|2021-10-09 22:30:00|501.27|497.17|500.86|496.76|501.28|497.18|500.44|496.34|414
1633818900000|2021-10-09 22:35:00|500.87|496.77|500.44|496.34|500.87|496.77|500.24|496.14|287
1633819200000|2021-10-09 22:40:00|500.43|496.33|500.75|496.65|500.81|496.71|500.19|496.09|318
1633819500000|2021-10-09 22:45:00|500.74|496.64|500.37|496.27|501.11|497.01|500.18|496.08|342
1633819800000|2021-10-09 22:50:00|500.36|496.26|500.34|496.24|500.65|496.55|500.19|496.09|303
1633820100000|2021-10-09 22:55:00|500.33|496.23|503.61|499.51|504.45|500.35|500.26|496.16|439
1633820400000|2021-10-09 23:00:00|503.55|499.45|502.34|498.24|503.55|499.45|501.94|497.84|476
1633820700000|2021-10-09 23:05:00|502.35|498.25|502.63|498.53|503.29|499.19|502.14|498.04|482
1633821000000|2021-10-09 23:10:00|502.64|498.54|501.68|497.58|502.72|498.62|501.68|497.58|435
1633821300000|2021-10-09 23:15:00|501.67|497.57|500.58|496.48|501.76|497.66|500.03|495.93|429
1633821600000|2021-10-09 23:20:00|500.62|496.52|501.36|497.26|501.57|497.47|499.39|495.29|451
1633821900000|2021-10-09 23:25:00|501.35|497.25|500.3|496.2|501.35|497.25|500.16|496.06|386
1633822200000|2021-10-09 23:30:00|500.28|496.18|499.57|495.47|500.31|496.21|498.64|494.54|318
1633822500000|2021-10-09 23:35:00|499.58|495.48|499.6|495.5|499.91|495.81|499.15|495.05|321
1633822800000|2021-10-09 23:40:00|499.61|495.51|499.79|495.69|499.99|495.89|499.12|495.02|331
1633823100000|2021-10-09 23:45:00|499.77|495.67|499.88|495.78|500.23|496.13|499.47|495.37|309
1633823400000|2021-10-09 23:50:00|499.92|495.82|500.33|496.23|501.27|497.17|499.85|495.75|428
1633823700000|2021-10-09 23:55:00|500.34|496.24|502|497.9|502.04|497.94|499.2|495.1|509
1633824000000|2021-10-10 00:00:00|502.04|497.94|496.46|492.36|502.67|498.57|496.3|492.2|735
1633824300000|2021-10-10 00:05:00|496.47|492.37|495.07|490.97|497.24|493.14|495|490.9|703
1633824600000|2021-10-10 00:10:00|495.09|490.99|495.54|491.44|495.54|491.44|493.66|489.56|614
1633824900000|2021-10-10 00:15:00|495.55|491.45|497.35|493.25|498.5|494.4|495.11|491.01|596
1633825200000|2021-10-10 00:20:00|497.37|493.27|497.73|493.63|497.75|493.65|496.75|492.65|438
1633825500000|2021-10-10 00:25:00|497.74|493.64|496.34|492.24|497.93|493.83|495.85|491.75|490
1633825800000|2021-10-10 00:30:00|496.35|492.25|494.84|490.74|496.52|492.42|494.71|490.61|495
1633826100000|2021-10-10 00:35:00|494.86|490.76|494.81|490.71|495.55|491.45|494.75|490.65|375
1633826400000|2021-10-10 00:40:00|494.83|490.73|493.64|489.54|494.9|490.8|493.38|489.28|479
1633826700000|2021-10-10 00:45:00|493.62|489.52|490.2|486.1|493.83|489.73|489.79|485.69|517
1633827000000|2021-10-10 00:50:00|490.29|486.19|490.13|486.03|491.07|486.97|488.97|484.87|660
1633827300000|2021-10-10 00:55:00|490.06|485.96|491.97|487.87|492.99|488.89|490.03|485.93|554
1633827600000|2021-10-10 01:00:00|491.96|487.86|489.92|485.82|493.24|489.14|489.69|485.59|605
1633827900000|2021-10-10 01:05:00|489.94|485.84|487.29|483.19|490.48|486.38|487.21|483.11|717
1633828200000|2021-10-10 01:10:00|487.28|483.18|487.3|483.2|487.68|483.58|484.27|480.17|767
1633828500000|2021-10-10 01:15:00|487.29|483.19|488.49|484.39|488.73|484.63|486.2|482.1|570
1633828800000|2021-10-10 01:20:00|488.51|484.41|488.84|484.74|490.35|486.25|488.14|484.04|501
1633829100000|2021-10-10 01:25:00|488.81|484.71|488.4|484.3|489.07|484.97|485.24|481.14|745
1633829400000|2021-10-10 01:30:00|488.41|484.31|486.63|482.53|488.41|484.31|486.4|482.3|692
1633829700000|2021-10-10 01:35:00|486.67|482.57|487.51|483.41|487.67|483.57|485.14|481.04|541
1633830000000|2021-10-10 01:40:00|487.46|483.36|487.66|483.56|488.84|484.74|487.09|482.99|530
1633830300000|2021-10-10 01:45:00|487.65|483.55|488.77|484.67|490.07|485.97|487.62|483.52|521
1633830600000|2021-10-10 01:50:00|488.75|484.65|489.87|485.77|490.04|485.94|488.75|484.65|447
1633830900000|2021-10-10 01:55:00|489.84|485.74|489.3|485.2|490.02|485.92|488.65|484.55|434
1633831200000|2021-10-10 02:00:00|489.28|485.18|487.22|483.12|489.28|485.18|486.19|482.09|734
1633831500000|2021-10-10 02:05:00|487.23|483.13|491.22|487.12|491.22|487.12|487.17|483.07|635
1633831800000|2021-10-10 02:10:00|491.2|487.1|490.42|486.32|491.69|487.59|489.96|485.86|652
1633832100000|2021-10-10 02:15:00|490.41|486.31|489.37|485.27|490.7|486.6|488.97|484.87|419
1633832400000|2021-10-10 02:20:00|489.36|485.26|489.08|484.98|489.88|485.78|488.79|484.69|425
1633832700000|2021-10-10 02:25:00|489.07|484.97|490.07|485.97|490.4|486.3|488.6|484.5|517
1633833000000|2021-10-10 02:30:00|490.16|486.06|489.29|485.19|490.38|486.28|488.89|484.79|545
1633833300000|2021-10-10 02:35:00|489.3|485.2|488.43|484.33|489.57|485.47|486.93|482.83|516
1633833600000|2021-10-10 02:40:00|488.41|484.31|490.39|486.29|490.48|486.38|488.37|484.27|530
1633833900000|2021-10-10 02:45:00|490.4|486.3|489.66|485.56|490.49|486.39|489.42|485.32|369
1633834200000|2021-10-10 02:50:00|489.6|485.5|490.73|486.63|490.74|486.64|489.6|485.5|444
1633834500000|2021-10-10 02:55:00|490.71|486.61|490.73|486.63|491.31|487.21|490.5|486.4|462
1633834800000|2021-10-10 03:00:00|490.72|486.62|490.59|486.49|490.9|486.8|490.22|486.12|378
1633835100000|2021-10-10 03:05:00|490.58|486.48|490.65|486.55|491.01|486.91|490.21|486.11|364
1633835400000|2021-10-10 03:10:00|490.71|486.61|491.7|487.6|491.91|487.81|490.71|486.61|320
1633835700000|2021-10-10 03:15:00|491.71|487.61|490.67|486.57|491.88|487.78|490.46|486.36|484
1633836000000|2021-10-10 03:20:00|490.66|486.56|492.23|488.13|492.53|488.43|490.49|486.39|552
1633836300000|2021-10-10 03:25:00|492.25|488.15|491.84|487.74|492.61|488.51|491.47|487.37|458
1633836600000|2021-10-10 03:30:00|491.83|487.73|491.74|487.64|492.19|488.09|491.43|487.33|296
1633836900000|2021-10-10 03:35:00|491.73|487.63|492.01|487.91|492.11|488.01|491.7|487.6|253
1633837200000|2021-10-10 03:40:00|492|487.9|491.88|487.78|492.58|488.48|491.35|487.25|389
1633837500000|2021-10-10 03:45:00|491.87|487.77|492.52|488.42|492.52|488.42|491.71|487.61|398
1633837800000|2021-10-10 03:50:00|492.5|488.4|492.19|488.09|492.66|488.56|492.18|488.08|285
1633838100000|2021-10-10 03:55:00|492.2|488.1|494.76|490.66|495.54|491.44|492.17|488.07|627
1633838400000|2021-10-10 04:00:00|494.75|490.65|493.56|489.46|494.82|490.72|492.94|488.84|484
1633838700000|2021-10-10 04:05:00|493.55|489.45|493.89|489.79|494.28|490.18|493.25|489.15|393
1633839000000|2021-10-10 04:10:00|493.92|489.82|494.4|490.3|494.79|490.69|493.8|489.7|364
1633839300000|2021-10-10 04:15:00|494.41|490.31|494.98|490.88|495.98|491.88|494.41|490.31|482
1633839600000|2021-10-10 04:20:00|494.99|490.89|494.04|489.94|495.21|491.11|493.52|489.42|386
1633839900000|2021-10-10 04:25:00|494.05|489.95|494.59|490.49|495.01|490.91|494.05|489.95|376
1633840200000|2021-10-10 04:30:00|494.61|490.51|494.22|490.12|494.95|490.85|494.22|490.12|322
1633840500000|2021-10-10 04:35:00|494.23|490.13|492.2|488.1|494.28|490.18|491.2|487.1|666
1633840800000|2021-10-10 04:40:00|492.21|488.11|492.71|488.61|492.71|488.61|490.35|486.25|502
1633841100000|2021-10-10 04:45:00|492.69|488.59|495.82|491.72|496.01|491.91|492.46|488.36|693
1633841400000|2021-10-10 04:50:00|495.83|491.73|495.8|491.7|496.01|491.91|494.33|490.23|533
1633841700000|2021-10-10 04:55:00|495.73|491.63|497.57|493.47|498.2|494.1|495.69|491.59|666
1633842000000|2021-10-10 05:00:00|497.52|493.42|496.99|492.89|498.02|493.92|496.38|492.28|651
1633842300000|2021-10-10 05:05:00|496.98|492.88|496.12|492.02|497.71|493.61|495.98|491.88|501
1633842600000|2021-10-10 05:10:00|496.11|492.01|495.5|491.4|496.48|492.38|495.46|491.36|435
1633842900000|2021-10-10 05:15:00|495.51|491.41|495.5|491.4|496.01|491.91|494.98|490.88|383
1633843200000|2021-10-10 05:20:00|495.49|491.39|494.76|490.66|495.91|491.81|494.62|490.52|515
1633843500000|2021-10-10 05:25:00|494.81|490.71|494.38|490.28|494.96|490.86|494.02|489.92|333
1633843800000|2021-10-10 05:30:00|494.37|490.27|494.32|490.22|494.7|490.6|494.07|489.97|290
1633844100000|2021-10-10 05:35:00|494.33|490.23|494.29|490.19|494.62|490.52|493.38|489.28|340
1633844400000|2021-10-10 05:40:00|494.31|490.21|494.74|490.64|495.06|490.96|494.31|490.21|314
1633844700000|2021-10-10 05:45:00|494.76|490.66|495.04|490.94|495.11|491.01|494.74|490.64|248
1633845000000|2021-10-10 05:50:00|495.03|490.93|495.31|491.21|495.64|491.54|494.9|490.8|343
1633845300000|2021-10-10 05:55:00|495.25|491.15|494.42|490.32|495.26|491.16|494.01|489.91|345
1633845600000|2021-10-10 06:00:00|494.43|490.33|494.65|490.55|494.73|490.63|494.04|489.94|335
1633845900000|2021-10-10 06:05:00|494.64|490.54|494.58|490.48|494.86|490.76|494.41|490.31|255
1633846200000|2021-10-10 06:10:00|494.59|490.49|496.34|492.24|496.46|492.36|494.58|490.48|293
1633846500000|2021-10-10 06:15:00|496.35|492.25|496.58|492.48|497.2|493.1|496.18|492.08|384
1633846800000|2021-10-10 06:20:00|496.56|492.46|496.4|492.3|497.21|493.11|496.21|492.11|350
1633847100000|2021-10-10 06:25:00|496.44|492.34|495.62|491.52|496.44|492.34|495.43|491.33|344
1633847400000|2021-10-10 06:30:00|495.63|491.53|496.83|492.73|496.97|492.87|495.46|491.36|382
1633847700000|2021-10-10 06:35:00|496.8|492.7|498.49|494.39|498.56|494.46|496.66|492.56|357
1633848000000|2021-10-10 06:40:00|498.53|494.43|498.33|494.23|498.72|494.62|497.3|493.2|421
1633848300000|2021-10-10 06:45:00|498.32|494.22|496.96|492.86|498.36|494.26|496.8|492.7|334
1633848600000|2021-10-10 06:50:00|496.93|492.83|497.59|493.49|497.91|493.81|496.79|492.69|327
1633848900000|2021-10-10 06:55:00|497.58|493.48|497.2|493.1|498.62|494.52|497.16|493.06|456
1633849200000|2021-10-10 07:00:00|497.21|493.11|497.49|493.39|497.71|493.61|497.2|493.1|328
1633849500000|2021-10-10 07:05:00|497.48|493.38|497.35|493.25|497.7|493.6|496.83|492.73|232
1633849800000|2021-10-10 07:10:00|497.31|493.21|496.65|492.55|497.31|493.21|496.53|492.43|313
1633850100000|2021-10-10 07:15:00|496.66|492.56|496.66|492.56|497.11|493.01|496.63|492.53|293
1633850400000|2021-10-10 07:20:00|496.67|492.57|495.96|491.86|496.91|492.81|495.32|491.22|368
1633850700000|2021-10-10 07:25:00|495.94|491.84|494.9|490.8|495.97|491.87|494.5|490.4|369
1633851000000|2021-10-10 07:30:00|494.89|490.79|494.65|490.55|494.91|490.81|494.6|490.5|285
1633851300000|2021-10-10 07:35:00|494.66|490.56|495.21|491.11|495.5|491.4|494.66|490.56|244
1633851600000|2021-10-10 07:40:00|495.22|491.12|495.09|490.99|495.32|491.22|495.05|490.95|171
1633851900000|2021-10-10 07:45:00|495.07|490.97|494.75|490.65|495.07|490.97|494.16|490.06|186
1633852200000|2021-10-10 07:50:00|494.76|490.66|494.15|490.05|494.77|490.67|493.69|489.59|267
1633852500000|2021-10-10 07:55:00|494.14|490.04|495.71|491.61|495.76|491.66|494.13|490.03|287
1633852800000|2021-10-10 08:00:00|495.72|491.62|494.32|490.22|495.98|491.88|494.17|490.07|398
1633853100000|2021-10-10 08:05:00|494.33|490.23|495.81|491.71|496.31|492.21|494.29|490.19|309
1633853400000|2021-10-10 08:10:00|495.78|491.68|495.41|491.31|496.12|492.02|495.25|491.15|367
1633853700000|2021-10-10 08:15:00|495.42|491.32|494.61|490.51|495.43|491.33|494.31|490.21|312
1633854000000|2021-10-10 08:20:00|494.62|490.52|495.17|491.07|495.91|491.81|494.62|490.52|401
1633854300000|2021-10-10 08:25:00|495.18|491.08|495.35|491.25|495.61|491.51|494.87|490.77|319
1633854600000|2021-10-10 08:30:00|495.34|491.24|496.23|492.13|496.35|492.25|495.34|491.24|308
1633854900000|2021-10-10 08:35:00|496.22|492.12|495.9|491.8|496.24|492.14|495.63|491.53|289
1633855200000|2021-10-10 08:40:00|495.91|491.81|496.52|492.42|496.89|492.79|495.55|491.45|317
1633855500000|2021-10-10 08:45:00|496.53|492.43|496.61|492.51|496.96|492.86|496.47|492.37|312
1633855800000|2021-10-10 08:50:00|496.6|492.5|496.25|492.15|496.62|492.52|495.86|491.76|282
1633856100000|2021-10-10 08:55:00|496.23|492.13|496.64|492.54|497.29|493.19|496.21|492.11|336
1633856400000|2021-10-10 09:00:00|496.63|492.53|494.93|490.83|496.77|492.67|494.93|490.83|393
1633856700000|2021-10-10 09:05:00|494.95|490.85|493.54|489.44|495.45|491.35|493.48|489.38|348
1633857000000|2021-10-10 09:10:00|493.52|489.42|490.01|485.91|493.92|489.82|489.13|485.03|592
1633857300000|2021-10-10 09:15:00|490.02|485.92|490.19|486.09|491.46|487.36|487.65|483.55|727
1633857600000|2021-10-10 09:20:00|490.23|486.13|491.22|487.12|491.69|487.59|490.2|486.1|479
1633857900000|2021-10-10 09:25:00|491.21|487.11|490.86|486.76|491.3|487.2|489.57|485.47|376
1633858200000|2021-10-10 09:30:00|490.89|486.79|489.03|484.93|490.92|486.82|488.79|484.69|538
1633858500000|2021-10-10 09:35:00|488.98|484.88|488.2|484.1|489.56|485.46|487.45|483.35|603
1633858800000|2021-10-10 09:40:00|488.23|484.13|488.18|484.08|488.98|484.88|487.92|483.82|382
1633859100000|2021-10-10 09:45:00|488.19|484.09|488.21|484.11|488.52|484.42|487.47|483.37|463
1633859400000|2021-10-10 09:50:00|488.24|484.14|489.25|485.15|490.09|485.99|488.24|484.14|426
1633859700000|2021-10-10 09:55:00|489.24|485.14|489.4|485.3|489.88|485.78|489.24|485.14|327
1633860000000|2021-10-10 10:00:00|489.44|485.34|488.58|484.48|489.44|485.34|487.42|483.32|543
1633860300000|2021-10-10 10:05:00|488.61|484.51|489.99|485.89|490.09|485.99|488.33|484.23|472
1633860600000|2021-10-10 10:10:00|489.98|485.88|490.11|486.01|490.21|486.11|489.37|485.27|323
1633860900000|2021-10-10 10:15:00|490.1|486|489.83|485.73|490.27|486.17|489.51|485.41|290
1633861200000|2021-10-10 10:20:00|489.75|485.65|490.24|486.14|490.48|486.38|489.73|485.63|274
1633861500000|2021-10-10 10:25:00|490.22|486.12|490.54|486.44|490.7|486.6|489.7|485.6|224
1633861800000|2021-10-10 10:30:00|490.53|486.43|489.24|485.14|490.54|486.44|489.24|485.14|286
1633862100000|2021-10-10 10:35:00|489.13|485.03|489.64|485.54|489.88|485.78|488.9|484.8|256
1633862400000|2021-10-10 10:40:00|489.65|485.55|490.12|486.02|490.22|486.12|489.65|485.55|291
1633862700000|2021-10-10 10:45:00|490.13|486.03|490.02|485.92|490.38|486.28|489.81|485.71|221
1633863000000|2021-10-10 10:50:00|490|485.9|489.17|485.07|490|485.9|489.1|485|182
1633863300000|2021-10-10 10:55:00|489.18|485.08|488.51|484.41|489.37|485.27|488.46|484.36|353
1633863600000|2021-10-10 11:00:00|488.5|484.4|489.05|484.95|489.88|485.78|488.31|484.21|287
1633863900000|2021-10-10 11:05:00|489.03|484.93|487.48|483.38|489.03|484.93|486.32|482.22|492
1633864200000|2021-10-10 11:10:00|487.38|483.28|486.97|482.87|487.76|483.66|486.88|482.78|341
1633864500000|2021-10-10 11:15:00|486.94|482.84|488.3|484.2|488.8|484.7|486.92|482.82|458
1633864800000|2021-10-10 11:20:00|488.28|484.18|487.93|483.83|488.44|484.34|487.63|483.53|279
1633865100000|2021-10-10 11:25:00|487.91|483.81|488.17|484.07|488.31|484.21|487.31|483.21|406
1633865400000|2021-10-10 11:30:00|488.16|484.06|488.87|484.77|489.01|484.91|488.11|484.01|367
1633865700000|2021-10-10 11:35:00|488.84|484.74|489.44|485.34|489.59|485.49|488.7|484.6|378
1633866000000|2021-10-10 11:40:00|489.42|485.32|489.66|485.56|489.96|485.86|489.38|485.28|308
1633866300000|2021-10-10 11:45:00|489.67|485.57|489.79|485.69|490.12|486.02|489.33|485.23|322
1633866600000|2021-10-10 11:50:00|489.78|485.68|489.45|485.35|489.8|485.7|488.93|484.83|294
1633866900000|2021-10-10 11:55:00|489.46|485.36|489.53|485.43|489.87|485.77|489.1|485|361
1633867200000|2021-10-10 12:00:00|489.54|485.44|488.11|484.01|490.17|486.07|487.8|483.7|458
1633867500000|2021-10-10 12:05:00|488.1|484|487.68|483.58|488.11|484.01|487|482.9|342
1633867800000|2021-10-10 12:10:00|487.67|483.57|486.8|482.7|487.94|483.84|486.78|482.68|331
1633868100000|2021-10-10 12:15:00|486.78|482.68|485.23|481.13|486.8|482.7|484.66|480.56|577
1633868400000|2021-10-10 12:20:00|485.29|481.19|483.4|479.3|485.32|481.22|483.23|479.13|566
1633868700000|2021-10-10 12:25:00|483.41|479.31|483.22|479.12|484.25|480.15|483.21|479.11|593
1633869000000|2021-10-10 12:30:00|483.21|479.11|485.33|481.23|485.56|481.46|482.88|478.78|562
1633869300000|2021-10-10 12:35:00|485.34|481.24|484.86|480.76|485.44|481.34|483.99|479.89|335
1633869600000|2021-10-10 12:40:00|484.9|480.8|484.62|480.52|485.18|481.08|484.58|480.48|337
1633869900000|2021-10-10 12:45:00|484.61|480.51|486.54|482.44|486.65|482.55|484.58|480.48|452
1633870200000|2021-10-10 12:50:00|486.53|482.43|485.15|481.05|486.53|482.43|485.15|481.05|357
1633870500000|2021-10-10 12:55:00|485.18|481.08|484.96|480.86|485.18|481.08|484.01|479.91|358
1633870800000|2021-10-10 13:00:00|484.94|480.84|483.88|479.78|485.03|480.93|483.72|479.62|459
1633871100000|2021-10-10 13:05:00|483.86|479.76|484.17|480.07|484.31|480.21|483.58|479.48|402
1633871400000|2021-10-10 13:10:00|484.18|480.08|485.91|481.81|486.7|482.6|482.71|478.61|633
1633871700000|2021-10-10 13:15:00|485.82|481.72|487.54|483.44|487.66|483.56|485.79|481.69|493
1633872000000|2021-10-10 13:20:00|487.52|483.42|486.45|482.35|487.56|483.46|486.31|482.21|532
1633872300000|2021-10-10 13:25:00|486.49|482.39|485.74|481.64|486.68|482.58|485.21|481.11|468
1633872600000|2021-10-10 13:30:00|485.75|481.65|486.32|482.22|486.71|482.61|485.75|481.65|420
1633872900000|2021-10-10 13:35:00|486.41|482.31|484.51|480.41|486.47|482.37|484.48|480.38|335
1633873200000|2021-10-10 13:40:00|484.52|480.42|484.94|480.84|485.47|481.37|484.5|480.4|345
1633873500000|2021-10-10 13:45:00|484.93|480.83|484.86|480.76|485.4|481.3|484.6|480.5|295
1633873800000|2021-10-10 13:50:00|484.87|480.77|485.66|481.56|485.67|481.57|484.86|480.76|335
1633874100000|2021-10-10 13:55:00|485.65|481.55|484.33|480.23|485.78|481.68|483.8|479.7|378
1633874400000|2021-10-10 14:00:00|484.32|480.22|483.62|479.52|484.49|480.39|483.02|478.92|480
1633874700000|2021-10-10 14:05:00|483.67|479.57|485.22|481.12|485.56|481.46|483.24|479.14|465
1633875000000|2021-10-10 14:10:00|485.23|481.13|485.28|481.18|485.92|481.82|485.06|480.96|365
1633875300000|2021-10-10 14:15:00|485.29|481.19|486.51|482.41|487.11|483.01|485.14|481.04|475
1633875600000|2021-10-10 14:20:00|486.5|482.4|485.61|481.51|487.13|483.03|485.61|481.51|370
1633875900000|2021-10-10 14:25:00|485.6|481.5|485.53|481.43|485.79|481.69|485.12|481.02|400
1633876200000|2021-10-10 14:30:00|485.55|481.45|484.85|480.75|485.83|481.73|484.6|480.5|357
1633876500000|2021-10-10 14:35:00|484.84|480.74|484.1|480|484.86|480.76|483.91|479.81|394
1633876800000|2021-10-10 14:40:00|484.11|480.01|484.07|479.97|484.2|480.1|483.51|479.41|332
1633877100000|2021-10-10 14:45:00|484.05|479.95|484.15|480.05|485.16|481.06|484.04|479.94|243
1633877400000|2021-10-10 14:50:00|484.16|480.06|485.04|480.94|485.14|481.04|483.8|479.7|287
1633877700000|2021-10-10 14:55:00|485.03|480.93|483.38|479.28|485.03|480.93|483.38|479.28|292
1633878000000|2021-10-10 15:00:00|483.37|479.27|480.55|476.45|483.39|479.29|480.55|476.45|470
1633878300000|2021-10-10 15:05:00|480.51|476.41|481.09|476.99|481.96|477.86|480.29|476.19|581
1633878600000|2021-10-10 15:10:00|481.12|477.02|482.5|478.4|482.68|478.58|480.93|476.83|440
1633878900000|2021-10-10 15:15:00|482.49|478.39|481.38|477.28|482.98|478.88|481.22|477.12|410
1633879200000|2021-10-10 15:20:00|481.39|477.29|482.93|478.83|483.12|479.02|481.29|477.19|433
1633879500000|2021-10-10 15:25:00|482.91|478.81|483.87|479.77|483.91|479.81|482.83|478.73|307
1633879800000|2021-10-10 15:30:00|483.89|479.79|484.07|479.97|484.12|480.02|483.72|479.62|298
1633880100000|2021-10-10 15:35:00|484.08|479.98|485.37|481.27|485.63|481.53|484.08|479.98|338
1633880400000|2021-10-10 15:40:00|485.38|481.28|485.45|481.35|485.45|481.35|484.98|480.88|329
1633880700000|2021-10-10 15:45:00|485.44|481.34|485.16|481.06|485.88|481.78|485|480.9|415
1633881000000|2021-10-10 15:50:00|485.15|481.05|485.5|481.4|485.55|481.45|485.09|480.99|264
1633881300000|2021-10-10 15:55:00|485.49|481.39|484.22|480.12|485.59|481.49|483.49|479.39|430
1633881600000|2021-10-10 16:00:00|484.23|480.13|484.55|480.45|485.19|481.09|483.92|479.82|384
1633881900000|2021-10-10 16:05:00|484.58|480.48|483.44|479.34|484.87|480.77|483.44|479.34|430
1633882200000|2021-10-10 16:10:00|483.47|479.37|482.76|478.66|483.48|479.38|482.34|478.24|410
1633882500000|2021-10-10 16:15:00|482.75|478.65|481.28|477.18|482.77|478.67|481.27|477.17|360
1633882800000|2021-10-10 16:20:00|481.31|477.21|480.99|476.89|481.4|477.3|480.79|476.69|433
1633883100000|2021-10-10 16:25:00|481|476.9|480.06|475.96|481.06|476.96|479.88|475.78|381
1633883400000|2021-10-10 16:30:00|480.08|475.98|480.1|476|480.87|476.77|479.94|475.84|413
1633883700000|2021-10-10 16:35:00|480.09|475.99|480.78|476.68|480.93|476.83|480.05|475.95|367
1633884000000|2021-10-10 16:40:00|480.77|476.67|481.97|477.87|482.26|478.16|480.7|476.6|416
1633884300000|2021-10-10 16:45:00|481.98|477.88|482.59|478.49|482.69|478.59|481.57|477.47|394
1633884600000|2021-10-10 16:50:00|482.6|478.5|482.05|477.95|482.84|478.74|481.93|477.83|301
1633884900000|2021-10-10 16:55:00|482.04|477.94|481.87|477.77|482.8|478.7|481.83|477.73|326
1633885200000|2021-10-10 17:00:00|481.88|477.78|479.41|475.31|481.93|477.83|479.4|475.3|532
1633885500000|2021-10-10 17:05:00|479.43|475.33|478.97|474.87|479.91|475.81|478.25|474.15|659
1633885800000|2021-10-10 17:10:00|478.96|474.86|478.61|474.51|479.29|475.19|478.4|474.3|509
1633886100000|2021-10-10 17:15:00|478.6|474.5|477.09|472.99|478.66|474.56|476.16|472.06|730
1633886400000|2021-10-10 17:20:00|477.1|473|476.39|472.29|477.36|473.26|476.38|472.28|478
1633886700000|2021-10-10 17:25:00|476.38|472.28|477.39|473.29|477.7|473.6|476.28|472.18|438
1633887000000|2021-10-10 17:30:00|477.38|473.28|476.67|472.57|477.4|473.3|475.93|471.83|530
1633887300000|2021-10-10 17:35:00|476.7|472.6|478.37|474.27|478.47|474.37|476.51|472.41|535
1633887600000|2021-10-10 17:40:00|478.36|474.26|478.2|474.1|478.76|474.66|478.18|474.08|374
1633887900000|2021-10-10 17:45:00|478.21|474.11|478.27|474.17|478.36|474.26|477.78|473.68|404
1633888200000|2021-10-10 17:50:00|478.26|474.16|478.72|474.62|478.76|474.66|478.2|474.1|379
1633888500000|2021-10-10 17:55:00|478.69|474.59|478.04|473.94|479.2|475.1|477.46|473.36|407
1633888800000|2021-10-10 18:00:00|478.03|473.93|477.6|473.5|478.03|473.93|477.24|473.14|360
1633889100000|2021-10-10 18:05:00|477.57|473.47|478.18|474.08|479.51|475.41|477.55|473.45|430
1633889400000|2021-10-10 18:10:00|478.17|474.07|476.32|472.22|478.4|474.3|475.67|471.57|563
1633889700000|2021-10-10 18:15:00|476.3|472.2|478.04|473.94|478.49|474.39|476.18|472.08|540
1633890000000|2021-10-10 18:20:00|478.06|473.96|476.05|471.95|478.38|474.28|475.86|471.76|495
1633890300000|2021-10-10 18:25:00|476.06|471.96|477.56|473.46|477.6|473.5|476|471.9|407
1633890600000|2021-10-10 18:30:00|477.54|473.44|478.16|474.06|478.68|474.58|477.52|473.42|395
1633890900000|2021-10-10 18:35:00|478.13|474.03|478.3|474.2|478.98|474.88|478.08|473.98|337
1633891200000|2021-10-10 18:40:00|478.31|474.21|476.9|472.8|478.31|474.21|476.86|472.76|349
1633891500000|2021-10-10 18:45:00|476.92|472.82|478.46|474.36|478.56|474.46|476.84|472.74|417
1633891800000|2021-10-10 18:50:00|478.48|474.38|478.16|474.06|478.65|474.55|478.03|473.93|307
1633892100000|2021-10-10 18:55:00|478.15|474.05|478.64|474.54|479.27|475.17|478.15|474.05|367
1633892400000|2021-10-10 19:00:00|478.65|474.55|478.91|474.81|479.3|475.2|478.42|474.32|456
1633892700000|2021-10-10 19:05:00|478.93|474.83|478.29|474.19|479.27|475.17|478.28|474.18|399
1633893000000|2021-10-10 19:10:00|478.28|474.18|478.69|474.59|479.26|475.16|478.19|474.09|402
1633893300000|2021-10-10 19:15:00|478.68|474.58|478.73|474.63|479.13|475.03|478.68|474.58|297
1633893600000|2021-10-10 19:20:00|478.72|474.62|478.47|474.37|478.75|474.65|478.18|474.08|281
1633893900000|2021-10-10 19:25:00|478.48|474.38|479.37|475.27|479.51|475.41|478.41|474.31|325
1633894200000|2021-10-10 19:30:00|479.38|475.28|479.53|475.43|479.66|475.56|479.17|475.07|350
1633894500000|2021-10-10 19:35:00|479.5|475.4|479.86|475.76|479.88|475.78|479.36|475.26|290
1633894800000|2021-10-10 19:40:00|479.87|475.77|479.16|475.06|479.87|475.77|479.14|475.04|293
1633895100000|2021-10-10 19:45:00|479.14|475.04|479.43|475.33|479.97|475.87|479.13|475.03|335
1633895400000|2021-10-10 19:50:00|479.44|475.34|477.74|473.64|479.57|475.47|477.71|473.61|367
1633895700000|2021-10-10 19:55:00|477.73|473.63|477.45|473.35|478.96|474.86|477.35|473.25|386
1633896000000|2021-10-10 20:00:00|477.46|473.36|478.06|473.96|479.3|475.2|477.34|473.24|441
1633896300000|2021-10-10 20:05:00|478.05|473.95|476.55|472.45|478.17|474.07|476.36|472.26|453
1633896600000|2021-10-10 20:10:00|476.54|472.44|479.07|474.97|479.08|474.98|476.34|472.24|500
1633896900000|2021-10-10 20:15:00|479.1|475|479.86|475.76|479.88|475.78|478.66|474.56|476
1633897200000|2021-10-10 20:20:00|479.88|475.78|479.78|475.68|480.91|476.81|479.04|474.94|564
1633897500000|2021-10-10 20:25:00|479.79|475.69|481.91|477.81|482.99|478.89|479.79|475.69|729
1633897800000|2021-10-10 20:30:00|481.94|477.84|480.15|476.05|483.31|479.21|479.78|475.68|754
1633898100000|2021-10-10 20:35:00|480.19|476.09|478.05|473.95|480.28|476.18|477|472.9|762
1633898400000|2021-10-10 20:40:00|478|473.9|477.95|473.85|479.44|475.34|477.95|473.85|576
1633898700000|2021-10-10 20:45:00|477.93|473.83|474.72|470.62|478.7|474.6|474.68|470.58|543
1633899000000|2021-10-10 20:50:00|474.73|470.63|474.59|470.49|475.15|471.05|474.15|470.05|567
1633899300000|2021-10-10 20:55:00|474.57|470.47|473.34|469.24|476|471.9|473.22|469.12|521
1633899600000|2021-10-10 21:00:00|473.35|469.25|462.45|458.35|473.35|469.25|462.45|458.35|816
1633899900000|2021-10-10 21:05:00|462.43|458.33|467.61|463.51|468.04|463.94|462.39|458.29|871
1633900200000|2021-10-10 21:10:00|467.67|463.57|465.46|461.36|467.67|463.57|465.35|461.25|539
1633900500000|2021-10-10 21:15:00|465.45|461.35|462.74|458.64|465.45|461.35|459.33|455.23|810
1633900800000|2021-10-10 21:20:00|462.75|458.65|463.1|459|464.42|460.32|462.6|458.5|461
1633901100000|2021-10-10 21:25:00|463|458.9|464.3|460.2|464.58|460.48|462.61|458.51|326
1633901400000|2021-10-10 21:30:00|464.35|460.25|466.14|462.04|466.14|462.04|464.3|460.2|282
1633901700000|2021-10-10 21:35:00|466.15|462.05|467.07|462.97|467.07|462.97|466.14|462.04|203
1633902000000|2021-10-10 21:40:00|467.1|463|467.34|463.24|467.93|463.83|465.9|461.8|420
1633902300000|2021-10-10 21:45:00|467.31|463.21|466.94|462.84|467.81|463.71|466.73|462.63|343
1633902600000|2021-10-10 21:50:00|466.93|462.83|465.79|461.69|467.09|462.99|465.27|461.17|346
1633902900000|2021-10-10 21:55:00|465.6|461.5|463.79|459.69|466.1|462|463.5|459.4|482
1633903200000|2021-10-10 22:00:00|463.8|459.7|464.46|460.36|464.94|460.84|463.1|459|488
1633903500000|2021-10-10 22:05:00|464.45|460.35|462.8|458.7|464.49|460.39|460.9|456.8|575
1633903800000|2021-10-10 22:10:00|462.84|458.74|462.7|458.6|463.76|459.66|462.7|458.6|463
1633904100000|2021-10-10 22:15:00|462.75|458.65|462.01|457.91|462.79|458.69|461.29|457.19|515
1633904400000|2021-10-10 22:20:00|461.93|457.83|463.55|459.45|463.79|459.69|461.72|457.62|577
1633904700000|2021-10-10 22:25:00|463.63|459.53|462.67|458.57|463.96|459.86|462.51|458.41|412
1633905000000|2021-10-10 22:30:00|462.65|458.55|461.94|457.84|462.9|458.8|461.8|457.7|453
1633905300000|2021-10-10 22:35:00|461.93|457.83|461.87|457.77|462.4|458.3|461.55|457.45|388
1633905600000|2021-10-10 22:40:00|461.84|457.74|463.05|458.95|463.61|459.51|461.2|457.1|552
1633905900000|2021-10-10 22:45:00|463.07|458.97|464.3|460.2|464.6|460.5|462.87|458.77|635
1633906200000|2021-10-10 22:50:00|464.33|460.23|466.35|462.25|466.42|462.32|464.25|460.15|550
1633906500000|2021-10-10 22:55:00|466.36|462.26|465.66|461.56|466.97|462.87|464.94|460.84|622
1633906800000|2021-10-10 23:00:00|465.62|461.52|466.2|462.1|466.96|462.86|465.45|461.35|626
1633907100000|2021-10-10 23:05:00|466.21|462.11|464.6|460.5|466.55|462.45|464.5|460.4|551
1633907400000|2021-10-10 23:10:00|464.55|460.45|464.64|460.54|465.07|460.97|464.38|460.28|441
1633907700000|2021-10-10 23:15:00|464.67|460.57|464.17|460.07|465.27|461.17|463.73|459.63|411
1633908000000|2021-10-10 23:20:00|464.2|460.1|464.77|460.67|465.51|461.41|463.96|459.86|413
1633908300000|2021-10-10 23:25:00|464.8|460.7|462.84|458.74|464.87|460.77|462.81|458.71|351
1633908600000|2021-10-10 23:30:00|462.83|458.73|461.8|457.7|463.85|459.75|461.75|457.65|417
1633908900000|2021-10-10 23:35:00|461.78|457.68|461.35|457.25|461.87|457.77|460.3|456.2|579
1633909200000|2021-10-10 23:40:00|461.37|457.27|460.91|456.81|461.91|457.81|459.2|455.1|667
1633909500000|2021-10-10 23:45:00|460.9|456.8|460.29|456.19|461.46|457.36|459.15|455.05|724
1633909800000|2021-10-10 23:50:00|460.26|456.16|460.44|456.34|461.61|457.51|458.25|454.15|767
1633910100000|2021-10-10 23:55:00|460.47|456.37|459.78|455.68|462.15|458.05|459.75|455.65|596
1633910400000|2021-10-11 00:00:00|459.79|455.69|455.4|451.3|459.83|455.73|450.3|446.2|827
1633910700000|2021-10-11 00:05:00|455.36|451.26|461.17|457.07|461.3|457.2|455.3|451.2|795
1633911000000|2021-10-11 00:10:00|461.23|457.13|458.36|454.26|462.39|458.29|458.36|454.26|723
1633911300000|2021-10-11 00:15:00|458.37|454.27|457.07|452.97|460.34|456.24|457.07|452.97|728
1633911600000|2021-10-11 00:20:00|457.06|452.96|455.7|451.6|457.73|453.63|455.7|451.6|638
1633911900000|2021-10-11 00:25:00|455.69|451.59|458.93|454.83|458.93|454.83|455.4|451.3|707
1633912200000|2021-10-11 00:30:00|458.94|454.84|462.39|458.29|462.82|458.72|458.8|454.7|677
1633912500000|2021-10-11 00:35:00|462.37|458.27|462.39|458.29|462.71|458.61|461.4|457.3|590
1633912800000|2021-10-11 00:40:00|462.31|458.21|461.82|457.72|462.47|458.37|461.2|457.1|598
1633913100000|2021-10-11 00:45:00|461.75|457.65|461.33|457.23|462.6|458.5|461.3|457.2|570
1633913400000|2021-10-11 00:50:00|461.43|457.33|462.01|457.91|462.06|457.96|460.96|456.86|561
1633913700000|2021-10-11 00:55:00|462.08|457.98|462.41|458.31|463.91|459.81|461.75|457.65|670
1633914000000|2021-10-11 01:00:00|462.31|458.21|461.9|457.8|462.51|458.41|460.78|456.68|585
1633914300000|2021-10-11 01:05:00|461.91|457.81|463.65|459.55|463.74|459.64|461.7|457.6|580
1633914600000|2021-10-11 01:10:00|463.63|459.53|464.27|460.17|465.15|461.05|463.5|459.4|408
1633914900000|2021-10-11 01:15:00|464.31|460.21|464.2|460.1|465.02|460.92|463.8|459.7|410
1633915200000|2021-10-11 01:20:00|464.24|460.14|464.9|460.8|465.03|460.93|463.43|459.33|471
1633915500000|2021-10-11 01:25:00|464.98|460.88|466.83|462.73|466.83|462.73|464.34|460.24|647
1633915800000|2021-10-11 01:30:00|466.77|462.67|465|460.9|466.77|462.67|464.94|460.84|490
1633916100000|2021-10-11 01:35:00|464.98|460.88|464.58|460.48|465.48|461.38|464.47|460.37|492
1633916400000|2021-10-11 01:40:00|464.59|460.49|464.52|460.42|464.98|460.88|464.26|460.16|369
1633916700000|2021-10-11 01:45:00|464.68|460.58|464.38|460.28|464.74|460.64|464.17|460.07|373
1633917000000|2021-10-11 01:50:00|464.48|460.38|463.79|459.69|464.54|460.44|463.23|459.13|430
1633917300000|2021-10-11 01:55:00|463.82|459.72|461.43|457.33|463.99|459.89|461|456.9|405
1633917600000|2021-10-11 02:00:00|461.44|457.34|463.27|459.17|463.51|459.41|461.39|457.29|396
1633917900000|2021-10-11 02:05:00|463.3|459.2|463.26|459.16|463.5|459.4|462.27|458.17|422
1633918200000|2021-10-11 02:10:00|463.16|459.06|462.57|458.47|463.35|459.25|462.49|458.39|416
1633918500000|2021-10-11 02:15:00|462.56|458.46|461.66|457.56|462.76|458.66|461.66|457.56|387
1633918800000|2021-10-11 02:20:00|461.64|457.54|462.69|458.59|463|458.9|461.29|457.19|417
1633919100000|2021-10-11 02:25:00|462.61|458.51|462.19|458.09|463.2|459.1|462.12|458.02|315
1633919400000|2021-10-11 02:30:00|462.2|458.1|462.82|458.72|463.29|459.19|461.88|457.78|366
1633919700000|2021-10-11 02:35:00|462.81|458.71|462.68|458.58|462.93|458.83|461.51|457.41|338
1633920000000|2021-10-11 02:40:00|462.71|458.61|462.47|458.37|462.95|458.85|462.19|458.09|350
1633920300000|2021-10-11 02:45:00|462.44|458.34|462.2|458.1|462.8|458.7|461.58|457.48|390
1633920600000|2021-10-11 02:50:00|462.21|458.11|463.67|459.57|464.1|460|462.21|458.11|377
1633920900000|2021-10-11 02:55:00|463.73|459.63|463.51|459.41|464.15|460.05|463.39|459.29|445
1633921200000|2021-10-11 03:00:00|463.52|459.42|465.12|461.02|465.26|461.16|463.03|458.93|622
1633921500000|2021-10-11 03:05:00|465.1|461|464|459.9|465.44|461.34|463.41|459.31|507
1633921800000|2021-10-11 03:10:00|464.01|459.91|463.14|459.04|464.11|460.01|462.87|458.77|447
1633922100000|2021-10-11 03:15:00|463.12|459.02|462.7|458.6|463.7|459.6|462.31|458.21|480
1633922400000|2021-10-11 03:20:00|462.71|458.61|465.01|460.91|465.37|461.27|462.65|458.55|540
1633922700000|2021-10-11 03:25:00|464.92|460.82|464.98|460.88|465.39|461.29|464.31|460.21|510
1633923000000|2021-10-11 03:30:00|464.99|460.89|466.34|462.24|466.4|462.3|464.7|460.6|505
1633923300000|2021-10-11 03:35:00|466.4|462.3|467.05|462.95|467.25|463.15|465.97|461.87|552
1633923600000|2021-10-11 03:40:00|466.99|462.89|466.39|462.29|467.11|463.01|466.1|462|470
1633923900000|2021-10-11 03:45:00|466.38|462.28|467.68|463.58|468.4|464.3|466.34|462.24|496
1633924200000|2021-10-11 03:50:00|467.69|463.59|468.41|464.31|469.7|465.6|467.6|463.5|365
1633924500000|2021-10-11 03:55:00|468.31|464.21|468.45|464.35|469.73|465.63|467.52|463.42|584
1633924800000|2021-10-11 04:00:00|468.44|464.34|468.09|463.99|468.7|464.6|467.41|463.31|732
1633925100000|2021-10-11 04:05:00|468.12|464.02|468.3|464.2|468.92|464.82|468.07|463.97|441
1633925400000|2021-10-11 04:10:00|468.28|464.18|469.14|465.04|469.62|465.52|468.24|464.14|492
1633925700000|2021-10-11 04:15:00|469.1|465|469.68|465.58|469.87|465.77|469.03|464.93|388
1633926000000|2021-10-11 04:20:00|469.69|465.59|469.56|465.46|469.88|465.78|468.76|464.66|416
1633926300000|2021-10-11 04:25:00|469.55|465.45|470.39|466.29|471.15|467.05|469.52|465.42|425
1633926600000|2021-10-11 04:30:00|470.41|466.31|469.77|465.67|470.56|466.46|469.67|465.57|356
1633926900000|2021-10-11 04:35:00|469.75|465.65|469.73|465.63|470.1|466|469.39|465.29|408
1633927200000|2021-10-11 04:40:00|469.72|465.62|469|464.9|469.93|465.83|468.86|464.76|347
1633927500000|2021-10-11 04:45:00|469.07|464.97|468.89|464.79|470.19|466.09|468.89|464.79|407
1633927800000|2021-10-11 04:50:00|468.88|464.78|468.95|464.85|469.35|465.25|468.67|464.57|309
1633928100000|2021-10-11 04:55:00|468.93|464.83|468.21|464.11|469.33|465.23|467.79|463.69|290
1633928400000|2021-10-11 05:00:00|468.11|464.01|467.89|463.79|468.9|464.8|467.88|463.78|377
1633928700000|2021-10-11 05:05:00|467.9|463.8|467.98|463.88|468.43|464.33|467.89|463.79|354
1633929000000|2021-10-11 05:10:00|468|463.9|467.5|463.4|468.15|464.05|467.3|463.2|269
1633929300000|2021-10-11 05:15:00|467.51|463.41|467.17|463.07|467.53|463.43|467.11|463.01|249
1633929600000|2021-10-11 05:20:00|467.11|463.01|467.27|463.17|467.58|463.48|466.93|462.83|333
1633929900000|2021-10-11 05:25:00|467.28|463.18|467.06|462.96|467.36|463.26|467.05|462.95|273
1633930200000|2021-10-11 05:30:00|467.05|462.95|467.24|463.14|467.74|463.64|467.04|462.94|337
1633930500000|2021-10-11 05:35:00|467.21|463.11|465.73|461.63|467.6|463.5|465.56|461.46|309
1633930800000|2021-10-11 05:40:00|465.72|461.62|467.1|463|467.44|463.34|465.59|461.49|378
1633931100000|2021-10-11 05:45:00|467.14|463.04|466.43|462.33|467.17|463.07|466.3|462.2|303
1633931400000|2021-10-11 05:50:00|466.4|462.3|467.42|463.32|467.56|463.46|466.34|462.24|305
1633931700000|2021-10-11 05:55:00|467.45|463.35|467.97|463.87|468.26|464.16|467.35|463.25|272
1633932000000|2021-10-11 06:00:00|467.96|463.86|468.42|464.32|468.95|464.85|467.94|463.84|476
1633932300000|2021-10-11 06:05:00|468.41|464.31|467.47|463.37|468.44|464.34|467.47|463.37|290
1633932600000|2021-10-11 06:10:00|467.51|463.41|467.21|463.11|467.68|463.58|466.8|462.7|443
1633932900000|2021-10-11 06:15:00|467.2|463.1|468|463.9|468.03|463.93|467.1|463|225
1633933200000|2021-10-11 06:20:00|467.94|463.84|468.53|464.43|469.17|465.07|467.65|463.55|360
1633933500000|2021-10-11 06:25:00|468.55|464.45|467.4|463.3|468.7|464.6|467.4|463.3|166
1633933800000|2021-10-11 06:30:00|467.41|463.31|467.57|463.47|467.97|463.87|466.9|462.8|351
1633934100000|2021-10-11 06:35:00|467.6|463.5|468.07|463.97|468.47|464.37|467.3|463.2|334
1633934400000|2021-10-11 06:40:00|468.1|464|470.27|466.17|470.34|466.24|467.95|463.85|348
1633934700000|2021-10-11 06:45:00|470.2|466.1|469.6|465.5|470.3|466.2|469.5|465.4|285
1633935000000|2021-10-11 06:50:00|469.55|465.45|468.98|464.88|469.55|465.45|468.88|464.78|235
1633935300000|2021-10-11 06:55:00|469.02|464.92|469.51|465.41|469.53|465.43|468.93|464.83|243
1633935600000|2021-10-11 07:00:00|469.55|465.45|470.5|466.4|470.51|466.41|469.4|465.3|318
1633935900000|2021-10-11 07:05:00|470.48|466.38|470.04|465.94|470.5|466.4|469.58|465.48|408
1633936200000|2021-10-11 07:10:00|470.05|465.95|470|465.9|470.34|466.24|469.8|465.7|312
1633936500000|2021-10-11 07:15:00|469.95|465.85|471.34|467.24|471.75|467.65|469.8|465.7|469
1633936800000|2021-10-11 07:20:00|471.25|467.15|471.3|467.2|472.4|468.3|471.16|467.06|411
1633937100000|2021-10-11 07:25:00|471.26|467.16|472.01|467.91|472.49|468.39|470.76|466.66|433
1633937400000|2021-10-11 07:30:00|471.99|467.89|474.73|470.63|475.12|471.02|471.96|467.86|486
1633937700000|2021-10-11 07:35:00|474.77|470.67|474.92|470.82|476.31|472.21|474.4|470.3|661
1633938000000|2021-10-11 07:40:00|474.95|470.85|474.41|470.31|475.52|471.42|473.97|469.87|454
1633938300000|2021-10-11 07:45:00|474.36|470.26|474.41|470.31|475.37|471.27|474.17|470.07|600
1633938600000|2021-10-11 07:50:00|474.39|470.29|474.25|470.15|474.87|470.77|473.85|469.75|510
1633938900000|2021-10-11 07:55:00|474.2|470.1|474.11|470.01|475.18|471.08|473.98|469.88|483
1633939200000|2021-10-11 08:00:00|474.14|470.04|475.93|471.83|476.32|472.22|474.03|469.93|637
1633939500000|2021-10-11 08:05:00|475.92|471.82|475.52|471.42|476.63|472.53|474.91|470.81|559
1633939800000|2021-10-11 08:10:00|475.5|471.4|477.11|473.01|477.61|473.51|475.34|471.24|597
1633940100000|2021-10-11 08:15:00|477.2|473.1|476.56|472.46|477.91|473.81|476.09|471.99|575
1633940400000|2021-10-11 08:20:00|476.55|472.45|474.87|470.77|476.67|472.57|474.82|470.72|511
1633940700000|2021-10-11 08:25:00|474.88|470.78|473.74|469.64|475.15|471.05|473.09|468.99|403
1633941000000|2021-10-11 08:30:00|473.69|469.59|474.9|470.8|474.91|470.81|473.5|469.4|434
1633941300000|2021-10-11 08:35:00|474.92|470.82|473.9|469.8|474.95|470.85|473.17|469.07|418
1633941600000|2021-10-11 08:40:00|473.91|469.81|474.43|470.33|475|470.9|473.43|469.33|386
1633941900000|2021-10-11 08:45:00|474.41|470.31|473.71|469.61|474.65|470.55|473.6|469.5|294
1633942200000|2021-10-11 08:50:00|473.7|469.6|474.22|470.12|474.33|470.23|473.53|469.43|300
1633942500000|2021-10-11 08:55:00|474.33|470.23|473.53|469.43|474.33|470.23|473.5|469.4|335
1633942800000|2021-10-11 09:00:00|473.52|469.42|474.24|470.14|474.26|470.16|473.52|469.42|261
1633943100000|2021-10-11 09:05:00|474.22|470.12|474.3|470.2|475.14|471.04|474.15|470.05|426
1633943400000|2021-10-11 09:10:00|474.27|470.17|473.17|469.07|474.3|470.2|473.17|469.07|382
1633943700000|2021-10-11 09:15:00|473.16|469.06|473.02|468.92|473.94|469.84|472.99|468.89|424
1633944000000|2021-10-11 09:20:00|473.03|468.93|473.03|468.93|473.34|469.24|472.2|468.1|439
1633944300000|2021-10-11 09:25:00|472.96|468.86|473.11|469.01|473.53|469.43|472.85|468.75|341
1633944600000|2021-10-11 09:30:00|473.14|469.04|471.3|467.2|473.4|469.3|471.07|466.97|411
1633944900000|2021-10-11 09:35:00|471.36|467.26|472.77|468.67|473.26|469.16|471.23|467.13|424
1633945200000|2021-10-11 09:40:00|472.76|468.66|471.91|467.81|473.09|468.99|471.74|467.64|399
1633945500000|2021-10-11 09:45:00|471.92|467.82|472.09|467.99|472.43|468.33|471.44|467.34|271
1633945800000|2021-10-11 09:50:00|472.15|468.05|470.56|466.46|472.29|468.19|469.53|465.43|521
1633946100000|2021-10-11 09:55:00|470.5|466.4|470.29|466.19|471.23|467.13|470.07|465.97|390
1633946400000|2021-10-11 10:00:00|470.35|466.25|471.68|467.58|472.73|468.63|470.26|466.16|388
1633946700000|2021-10-11 10:05:00|471.66|467.56|471.5|467.4|472.4|468.3|471.09|466.99|362
1633947000000|2021-10-11 10:10:00|471.55|467.45|471.43|467.33|471.95|467.85|471.1|467|275
1633947300000|2021-10-11 10:15:00|471.42|467.32|472.13|468.03|472.73|468.63|471.42|467.32|390
1633947600000|2021-10-11 10:20:00|472.12|468.02|470.91|466.81|472.14|468.04|470.8|466.7|395
1633947900000|2021-10-11 10:25:00|470.93|466.83|471.54|467.44|471.67|467.57|470.7|466.6|304
1633948200000|2021-10-11 10:30:00|471.55|467.45|471.1|467|471.79|467.69|471.04|466.94|293
1633948500000|2021-10-11 10:35:00|471.09|466.99|471.19|467.09|471.81|467.71|470.92|466.82|373
1633948800000|2021-10-11 10:40:00|471.17|467.07|471.48|467.38|472.23|468.13|470.95|466.85|426
1633949100000|2021-10-11 10:45:00|471.43|467.33|471.93|467.83|472.37|468.27|471.1|467|325
1633949400000|2021-10-11 10:50:00|471.95|467.85|472.02|467.92|472.59|468.49|471.9|467.8|248
1633949700000|2021-10-11 10:55:00|471.96|467.86|466.15|462.05|471.96|467.86|465.08|460.98|588
1633950000000|2021-10-11 11:00:00|466.13|462.03|467.32|463.22|468.24|464.14|465.93|461.83|644
1633950300000|2021-10-11 11:05:00|467.31|463.21|462.42|458.32|467.31|463.21|461.69|457.59|656
1633950600000|2021-10-11 11:10:00|462.43|458.33|460.03|455.93|462.55|458.45|457.7|453.6|822
1633950900000|2021-10-11 11:15:00|460.06|455.96|461.65|457.55|462.03|457.93|460.06|455.96|595
1633951200000|2021-10-11 11:20:00|461.62|457.52|461.84|457.74|462.52|458.42|460.57|456.47|630
1633951500000|2021-10-11 11:25:00|461.87|457.77|462.49|458.39|463.71|459.61|461.83|457.73|540
1633951800000|2021-10-11 11:30:00|462.5|458.4|464.49|460.39|465.13|461.03|462.34|458.24|614
1633952100000|2021-10-11 11:35:00|464.6|460.5|465.68|461.58|465.76|461.66|464.25|460.15|445
1633952400000|2021-10-11 11:40:00|465.69|461.59|466.2|462.1|466.33|462.23|465.61|461.51|394
1633952700000|2021-10-11 11:45:00|466.26|462.16|464.91|460.81|466.31|462.21|464.75|460.65|369
1633953000000|2021-10-11 11:50:00|464.87|460.77|464.5|460.4|465.25|461.15|464.15|460.05|408
1633953300000|2021-10-11 11:55:00|464.52|460.42|463.71|459.61|464.85|460.75|463.2|459.1|356
1633953600000|2021-10-11 12:00:00|463.7|459.6|465.46|461.36|466.2|462.1|463.35|459.25|479
1633953900000|2021-10-11 12:05:00|465.45|461.35|464.21|460.11|465.73|461.63|464.21|460.11|407
1633954200000|2021-10-11 12:10:00|464.2|460.1|462.44|458.34|464.39|460.29|462.4|458.3|444
1633954500000|2021-10-11 12:15:00|462.45|458.35|461.6|457.5|463.3|459.2|461.1|457|467
1633954800000|2021-10-11 12:20:00|461.58|457.48|464|459.9|464.41|460.31|461.47|457.37|515
1633955100000|2021-10-11 12:25:00|464.06|459.96|462.9|458.8|464.21|460.11|462.4|458.3|287
1633955400000|2021-10-11 12:30:00|462.91|458.81|464.42|460.32|464.44|460.34|462.84|458.74|407
1633955700000|2021-10-11 12:35:00|464.5|460.4|464.1|460|464.62|460.52|463.41|459.31|347
1633956000000|2021-10-11 12:40:00|464.07|459.97|465.06|460.96|465.33|461.23|464.07|459.97|263
1633956300000|2021-10-11 12:45:00|465.08|460.98|464.03|459.93|465.26|461.16|463.67|459.57|355
1633956600000|2021-10-11 12:50:00|464.02|459.92|465.09|460.99|465.28|461.18|464.02|459.92|333
1633956900000|2021-10-11 12:55:00|465.1|461|464.66|460.56|465.66|461.56|464.3|460.2|329
1633957200000|2021-10-11 13:00:00|464.7|460.6|465.89|461.79|466|461.9|464.7|460.6|393
1633957500000|2021-10-11 13:05:00|465.9|461.8|465.91|461.81|466.4|462.3|465.23|461.13|425
1633957800000|2021-10-11 13:10:00|465.9|461.8|466.41|462.31|466.62|462.52|465.75|461.65|357
1633958100000|2021-10-11 13:15:00|466.39|462.29|466.01|461.91|466.43|462.33|465.13|461.03|411
1633958400000|2021-10-11 13:20:00|465.98|461.88|465.2|461.1|466.1|462|464.71|460.61|296
1633958700000|2021-10-11 13:25:00|465.22|461.12|465.31|461.21|465.6|461.5|465.05|460.95|380
1633959000000|2021-10-11 13:30:00|465.32|461.22|465.3|461.2|466.14|462.04|465.25|461.15|446
1633959300000|2021-10-11 13:35:00|465.28|461.18|467.18|463.08|467.18|463.08|464.46|460.36|498
1633959600000|2021-10-11 13:40:00|467.21|463.11|467.88|463.78|468.4|464.3|466.95|462.85|660
1633959900000|2021-10-11 13:45:00|467.89|463.79|468.31|464.21|468.54|464.44|467.68|463.58|497
1633960200000|2021-10-11 13:50:00|468.26|464.16|469.2|465.1|469.59|465.49|468.26|464.16|470
1633960500000|2021-10-11 13:55:00|469.14|465.04|469.01|464.91|469.58|465.48|468.6|464.5|499
1633960800000|2021-10-11 14:00:00|469|464.9|466.87|462.77|469.27|465.17|466.57|462.47|481
1633961100000|2021-10-11 14:05:00|466.91|462.81|465.5|461.4|467.45|463.35|465.45|461.35|428
1633961400000|2021-10-11 14:10:00|465.53|461.43|465.72|461.62|466.45|462.35|465.45|461.35|403
1633961700000|2021-10-11 14:15:00|465.71|461.61|464.95|460.85|466.5|462.4|464.89|460.79|416
1633962000000|2021-10-11 14:20:00|464.97|460.87|465.75|461.65|466.61|462.51|464.94|460.84|535
1633962300000|2021-10-11 14:25:00|465.74|461.64|465.26|461.16|465.76|461.66|464.35|460.25|391
1633962600000|2021-10-11 14:30:00|465.2|461.1|466.37|462.27|466.52|462.42|464.7|460.6|423
1633962900000|2021-10-11 14:35:00|466.39|462.29|467.53|463.43|467.71|463.61|466.28|462.18|420
1633963200000|2021-10-11 14:40:00|467.51|463.41|472.15|468.05|472.18|468.08|467.35|463.25|502
1633963500000|2021-10-11 14:45:00|472.2|468.1|473.78|469.68|473.87|469.77|470.68|466.58|610
1633963800000|2021-10-11 14:50:00|473.77|469.67|473.49|469.39|473.95|469.85|473.37|469.27|415
1633964100000|2021-10-11 14:55:00|473.5|469.4|470.85|466.75|473.5|469.4|470|465.9|485
1633964400000|2021-10-11 15:00:00|470.87|466.77|469.8|465.7|470.91|466.81|469.27|465.17|423
1633964700000|2021-10-11 15:05:00|469.84|465.74|468.95|464.85|470.03|465.93|468.3|464.2|387
1633965000000|2021-10-11 15:10:00|468.96|464.86|467.62|463.52|469.15|465.05|467.24|463.14|350
1633965300000|2021-10-11 15:15:00|467.59|463.49|466.7|462.6|467.62|463.52|466.4|462.3|305
1633965600000|2021-10-11 15:20:00|466.71|462.61|465.53|461.43|467.59|463.49|465.5|461.4|366
1633965900000|2021-10-11 15:25:00|465.5|461.4|466.45|462.35|466.61|462.51|465.35|461.25|327
1633966200000|2021-10-11 15:30:00|466.49|462.39|466.6|462.5|467.1|463|465.82|461.72|364
1633966500000|2021-10-11 15:35:00|466.63|462.53|466.21|462.11|467.22|463.12|466.1|462|319
1633966800000|2021-10-11 15:40:00|466.22|462.12|467.38|463.28|467.96|463.86|466.03|461.93|426
1633967100000|2021-10-11 15:45:00|467.4|463.3|466.82|462.72|467.45|463.35|466.5|462.4|339
1633967400000|2021-10-11 15:50:00|466.81|462.71|467.29|463.19|467.95|463.85|466.8|462.7|412
1633967700000|2021-10-11 15:55:00|467.31|463.21|467.61|463.51|467.71|463.61|466.3|462.2|445
1633968000000|2021-10-11 16:00:00|467.6|463.5|465.43|461.33|467.69|463.59|465|460.9|554
1633968300000|2021-10-11 16:05:00|465.46|461.36|466.6|462.5|467.01|462.91|464.29|460.19|469
1633968600000|2021-10-11 16:10:00|466.62|462.52|466.79|462.69|467.76|463.66|466.61|462.51|361
1633968900000|2021-10-11 16:15:00|466.8|462.7|464.92|460.82|467.48|463.38|464.84|460.74|531
1633969200000|2021-10-11 16:20:00|464.91|460.81|465.21|461.11|465.21|461.11|462.89|458.79|527
1633969500000|2021-10-11 16:25:00|465.13|461.03|466.32|462.22|466.32|462.22|464.51|460.41|444
1633969800000|2021-10-11 16:30:00|466.34|462.24|465|460.9|466.66|462.56|464.38|460.28|409
1633970100000|2021-10-11 16:35:00|464.96|460.86|462.79|458.69|465.22|461.12|462.2|458.1|434
1633970400000|2021-10-11 16:40:00|462.8|458.7|464.17|460.07|464.32|460.22|462.48|458.38|490
1633970700000|2021-10-11 16:45:00|464.16|460.06|463.79|459.69|464.38|460.28|463.69|459.59|372
1633971000000|2021-10-11 16:50:00|463.78|459.68|464.11|460.01|464.43|460.33|463.33|459.23|407
1633971300000|2021-10-11 16:55:00|464.1|460|464.18|460.08|465.35|461.25|463.96|459.86|348
1633971600000|2021-10-11 17:00:00|464.19|460.09|463.03|458.93|464.37|460.27|462.69|458.59|519
1633971900000|2021-10-11 17:05:00|463.02|458.92|463.48|459.38|463.77|459.67|462.95|458.85|380
1633972200000|2021-10-11 17:10:00|463.49|459.39|464.64|460.54|464.9|460.8|463.49|459.39|405
1633972500000|2021-10-11 17:15:00|464.62|460.52|465.28|461.18|465.65|461.55|464.61|460.51|382
1633972800000|2021-10-11 17:20:00|465.29|461.19|465.3|461.2|465.48|461.38|464.8|460.7|316
1633973100000|2021-10-11 17:25:00|465.25|461.15|464.8|460.7|465.4|461.3|464.55|460.45|284
1633973400000|2021-10-11 17:30:00|464.84|460.74|464.48|460.38|464.85|460.75|464.33|460.23|334
1633973700000|2021-10-11 17:35:00|464.51|460.41|464.31|460.21|464.89|460.79|463.86|459.76|364
1633974000000|2021-10-11 17:40:00|464.26|460.16|464.9|460.8|465.31|461.21|464.2|460.1|362
1633974300000|2021-10-11 17:45:00|464.8|460.7|462.8|458.7|464.97|460.87|462.76|458.66|361
1633974600000|2021-10-11 17:50:00|462.81|458.71|461.55|457.45|463.02|458.92|460.34|456.24|554
1633974900000|2021-10-11 17:55:00|461.59|457.49|461.51|457.41|462.73|458.63|461.4|457.3|403
1633975200000|2021-10-11 18:00:00|461.52|457.42|462|457.9|462.2|458.1|460.74|456.64|425
1633975500000|2021-10-11 18:05:00|462.01|457.91|458.75|454.65|462.08|457.98|458.75|454.65|480
1633975800000|2021-10-11 18:10:00|458.78|454.68|459.41|455.31|459.55|455.45|457.46|453.36|437
1633976100000|2021-10-11 18:15:00|459.4|455.3|460.14|456.04|461.07|456.97|459.4|455.3|397
1633976400000|2021-10-11 18:20:00|460.15|456.05|459.45|455.35|460.3|456.2|458.57|454.47|466
1633976700000|2021-10-11 18:25:00|459.5|455.4|460.65|456.55|460.66|456.56|458.93|454.83|353
1633977000000|2021-10-11 18:30:00|460.61|456.51|459.1|455|460.79|456.69|458.94|454.84|384
1633977300000|2021-10-11 18:35:00|459.09|454.99|457.92|453.82|459.19|455.09|457.74|453.64|469
1633977600000|2021-10-11 18:40:00|457.93|453.83|458.22|454.12|459.2|455.1|456.36|452.26|555
1633977900000|2021-10-11 18:45:00|458.23|454.13|458.08|453.98|459.1|455|458.07|453.97|342
1633978200000|2021-10-11 18:50:00|458.03|453.93|459.15|455.05|459.35|455.25|458|453.9|431
1633978500000|2021-10-11 18:55:00|459.17|455.07|457.65|453.55|459.39|455.29|457.61|453.51|388
1633978800000|2021-10-11 19:00:00|457.6|453.5|459.47|455.37|459.5|455.4|457.57|453.47|418
1633979100000|2021-10-11 19:05:00|459.5|455.4|459.36|455.26|460.09|455.99|458.8|454.7|424
1633979400000|2021-10-11 19:10:00|459.35|455.25|459.6|455.5|459.69|455.59|458.9|454.8|327
1633979700000|2021-10-11 19:15:00|459.61|455.51|459.1|455|460.35|456.25|459.1|455|492
1633980000000|2021-10-11 19:20:00|459.05|454.95|458.42|454.32|459.29|455.19|458.3|454.2|413
1633980300000|2021-10-11 19:25:00|458.4|454.3|457.97|453.87|458.81|454.71|457.74|453.64|400
1633980600000|2021-10-11 19:30:00|457.99|453.89|458.13|454.03|458.71|454.61|457.4|453.3|367
1633980900000|2021-10-11 19:35:00|458.15|454.05|456.99|452.89|458.15|454.05|456.03|451.93|582
1633981200000|2021-10-11 19:40:00|457.01|452.91|456.11|452.01|457.41|453.31|456.1|452|450
1633981500000|2021-10-11 19:45:00|456.12|452.02|454.84|450.74|457.09|452.99|454.3|450.2|678
1633981800000|2021-10-11 19:50:00|454.86|450.76|453.49|449.39|455.2|451.1|453.3|449.2|551
1633982100000|2021-10-11 19:55:00|453.53|449.43|453.73|449.63|454.82|450.72|453.08|448.98|579
1633982400000|2021-10-11 20:00:00|453.8|449.7|451.86|447.76|453.8|449.7|451.6|447.5|747
1633982700000|2021-10-11 20:05:00|451.85|447.75|452.04|447.94|454.02|449.92|451.82|447.72|602
1633983000000|2021-10-11 20:10:00|452|447.9|448.55|444.45|452.63|448.53|446.54|442.44|743
1633983300000|2021-10-11 20:15:00|448.5|444.4|449.95|445.85|451.06|446.96|447.92|443.82|694
1633983600000|2021-10-11 20:20:00|449.86|445.76|449.67|445.57|449.97|445.87|448.31|444.21|637
1633983900000|2021-10-11 20:25:00|449.7|445.6|451.58|447.48|451.63|447.53|448.82|444.72|511
1633984200000|2021-10-11 20:30:00|451.59|447.49|450.28|446.18|451.59|447.49|449.78|445.68|527
1633984500000|2021-10-11 20:35:00|450.3|446.2|448.87|444.77|450.35|446.25|448.75|444.65|523
1633984800000|2021-10-11 20:40:00|448.89|444.79|449.72|445.62|450|445.9|448.62|444.52|439
1633985100000|2021-10-11 20:45:00|449.7|445.6|448.4|444.3|449.71|445.61|448.34|444.24|274
1633985400000|2021-10-11 20:50:00|448.41|444.31|449.01|444.91|450.24|446.14|448.35|444.25|425
1633985700000|2021-10-11 20:55:00|449|444.9|448.26|444.16|449.59|445.49|448.11|444.01|361
1633986000000|2021-10-11 21:00:00|448.32|444.22|447.39|443.29|449.52|445.42|447.2|443.1|606
1633986300000|2021-10-11 21:05:00|447.37|443.27|447.68|443.58|447.68|443.58|446.28|442.18|460
1633986600000|2021-10-11 21:10:00|447.67|443.57|446.29|442.19|448.1|444|446.28|442.18|483
1633986900000|2021-10-11 21:15:00|446.28|442.18|446.74|442.64|446.74|442.64|445.2|441.1|384
1633987200000|2021-10-11 21:20:00|446.75|442.65|448.39|444.29|448.39|444.29|446.42|442.32|303
1633987500000|2021-10-11 21:25:00|448.41|444.31|448.95|444.85|448.95|444.85|447.95|443.85|215
1633987800000|2021-10-11 21:30:00|448.94|444.84|450.2|446.1|450.21|446.11|448.9|444.8|198
1633988100000|2021-10-11 21:35:00|450.21|446.11|450.94|446.84|451|446.9|450.2|446.1|139
1633988400000|2021-10-11 21:40:00|450.95|446.85|452.51|448.41|452.51|448.41|450.92|446.82|207
1633988700000|2021-10-11 21:45:00|452.5|448.4|452.31|448.21|452.67|448.57|451.39|447.29|289
1633989000000|2021-10-11 21:50:00|452.3|448.2|452.9|448.8|452.96|448.86|452.3|448.2|178
1633989300000|2021-10-11 21:55:00|452.93|448.83|452.18|448.08|452.95|448.85|451.35|447.25|443
1633989600000|2021-10-11 22:00:00|452.21|448.11|451.88|447.78|452.49|448.39|450.73|446.63|455
1633989900000|2021-10-11 22:05:00|451.84|447.74|453.09|448.99|453.3|449.2|451.75|447.65|418
1633990200000|2021-10-11 22:10:00|453.06|448.96|454.57|450.47|454.74|450.64|453.06|448.96|439
1633990500000|2021-10-11 22:15:00|454.58|450.48|453.52|449.42|454.58|450.48|453.3|449.2|376
1633990800000|2021-10-11 22:20:00|453.49|449.39|454.04|449.94|454.21|450.11|453.3|449.2|333
1633991100000|2021-10-11 22:25:00|454.02|449.92|455.43|451.33|455.54|451.44|454|449.9|437
1633991400000|2021-10-11 22:30:00|455.45|451.35|455.03|450.93|455.71|451.61|454.49|450.39|377
1633991700000|2021-10-11 22:35:00|455.05|450.95|455.81|451.71|455.95|451.85|454.68|450.58|356
1633992000000|2021-10-11 22:40:00|455.8|451.7|456.65|452.55|456.86|452.76|455.8|451.7|401
1633992300000|2021-10-11 22:45:00|456.63|452.53|456.37|452.27|456.8|452.7|456.33|452.23|276
1633992600000|2021-10-11 22:50:00|456.39|452.29|455.8|451.7|456.63|452.53|455.48|451.38|347
1633992900000|2021-10-11 22:55:00|455.78|451.68|455.06|450.96|456.06|451.96|454.99|450.89|275
1633993200000|2021-10-11 23:00:00|455.07|450.97|455.4|451.3|455.4|451.3|453.67|449.57|377
1633993500000|2021-10-11 23:05:00|455.45|451.35|454.64|450.54|455.85|451.75|454.21|450.11|367
1633993800000|2021-10-11 23:10:00|454.6|450.5|454.87|450.77|454.98|450.88|453.77|449.67|352
1633994100000|2021-10-11 23:15:00|454.83|450.73|454.58|450.48|454.85|450.75|453.6|449.5|348
1633994400000|2021-10-11 23:20:00|454.55|450.45|453.4|449.3|455|450.9|452.9|448.8|308
1633994700000|2021-10-11 23:25:00|453.39|449.29|454.81|450.71|455.03|450.93|452.89|448.79|281
1633995000000|2021-10-11 23:30:00|454.83|450.73|453.69|449.59|454.83|450.73|453.18|449.08|302
1633995300000|2021-10-11 23:35:00|453.67|449.57|453.46|449.36|454.25|450.15|453.2|449.1|306
1633995600000|2021-10-11 23:40:00|453.41|449.31|454.5|450.4|454.55|450.45|453.3|449.2|290
1633995900000|2021-10-11 23:45:00|454.51|450.41|456.03|451.93|456.28|452.18|454.21|450.11|397
1633996200000|2021-10-11 23:50:00|456.01|451.91|457.54|453.44|457.63|453.53|456|451.9|495
1633996500000|2021-10-11 23:55:00|457.52|453.42|457.16|453.06|457.96|453.86|456.91|452.81|417
1633996800000|2021-10-12 00:00:00|457.13|453.03|455.27|451.17|457.16|453.06|454.96|450.86|596
1633997100000|2021-10-12 00:05:00|455.3|451.2|451.35|447.25|455.3|451.2|451.08|446.98|506
1633997400000|2021-10-12 00:10:00|451.36|447.26|449.65|445.55|451.65|447.55|448.96|444.86|548
1633997700000|2021-10-12 00:15:00|449.66|445.56|449|444.9|449.67|445.57|448.24|444.14|560
1633998000000|2021-10-12 00:20:00|449.04|444.94|448.5|444.4|449.22|445.12|447.62|443.52|574
1633998300000|2021-10-12 00:25:00|448.54|444.44|449.32|445.22|449.56|445.46|448.5|444.4|469
1633998600000|2021-10-12 00:30:00|449.3|445.2|446.3|442.2|449.3|445.2|444.87|440.77|648
1633998900000|2021-10-12 00:35:00|446.31|442.21|448.91|444.81|449.48|445.38|445.88|441.78|660
1633999200000|2021-10-12 00:40:00|448.94|444.84|448.43|444.33|448.94|444.84|448.05|443.95|444
1633999500000|2021-10-12 00:45:00|448.41|444.31|449.32|445.22|450.44|446.34|448.08|443.98|504
1633999800000|2021-10-12 00:50:00|449.41|445.31|449.2|445.1|449.43|445.33|447.75|443.65|339
1634000100000|2021-10-12 00:55:00|449.25|445.15|450.13|446.03|450.65|446.55|448.74|444.64|497
1634000400000|2021-10-12 01:00:00|450.24|446.14|448.25|444.15|450.5|446.4|448.25|444.15|222
1634000700000|2021-10-12 01:05:00|448.3|444.2|447.83|443.73|448.3|444.2|447.13|443.03|297
1634001000000|2021-10-12 01:10:00|447.82|443.72|447.16|443.06|447.97|443.87|446.9|442.8|430
1634001300000|2021-10-12 01:15:00|447.05|442.95|449.39|445.29|449.39|445.29|447.05|442.95|80
1634001600000|2021-10-12 01:20:00|449.38|445.28|449.92|445.82|450.27|446.17|448.69|444.59|499
1634001900000|2021-10-12 01:25:00|449.91|445.81|450.1|446|450.39|446.29|449.89|445.79|340
1634002200000|2021-10-12 01:30:00|450.09|445.99|451.14|447.04|451.61|447.51|450.02|445.92|357
1634002500000|2021-10-12 01:35:00|451.13|447.03|451.66|447.56|451.7|447.6|450.77|446.67|247
1634002800000|2021-10-12 01:40:00|451.74|447.64|452.55|448.45|452.68|448.58|451.68|447.58|306
1634003100000|2021-10-12 01:45:00|452.54|448.44|452.38|448.28|453.1|449|451.87|447.77|331
1634003400000|2021-10-12 01:50:00|452.39|448.29|453.7|449.6|453.79|449.69|452.1|448|293
1634003700000|2021-10-12 01:55:00|453.75|449.65|452.53|448.43|454.12|450.02|452.5|448.4|383
1634004000000|2021-10-12 02:00:00|452.55|448.45|451.41|447.31|453.7|449.6|451.11|447.01|370
1634004300000|2021-10-12 02:05:00|451.42|447.32|450|445.9|451.72|447.62|449.49|445.39|502
1634004600000|2021-10-12 02:10:00|449.99|445.89|450.82|446.72|450.98|446.88|449.53|445.43|352
1634004900000|2021-10-12 02:15:00|450.83|446.73|450.1|446|450.84|446.74|449.44|445.34|438
1634005200000|2021-10-12 02:20:00|450.09|445.99|446.81|442.71|450.09|445.99|446.81|442.71|412
1634005500000|2021-10-12 02:25:00|446.8|442.7|447.22|443.12|448.17|444.07|446.37|442.27|559
1634005800000|2021-10-12 02:30:00|447.23|443.13|447.46|443.36|447.79|443.69|446.53|442.43|518
1634006100000|2021-10-12 02:35:00|447.47|443.37|447.39|443.29|447.86|443.76|447.18|443.08|308
1634006400000|2021-10-12 02:40:00|447.42|443.32|446.87|442.77|448.7|444.6|446.81|442.71|347
1634006700000|2021-10-12 02:45:00|446.89|442.79|444.51|440.41|446.91|442.81|443.69|439.59|580
1634007000000|2021-10-12 02:50:00|444.5|440.4|443.39|439.29|444.92|440.82|442.2|438.1|490
1634007300000|2021-10-12 02:55:00|443.4|439.3|443.29|439.19|444|439.9|441.63|437.53|641
1634007600000|2021-10-12 03:00:00|443.31|439.21|442.2|438.1|443.77|439.67|441.41|437.31|598
1634007900000|2021-10-12 03:05:00|442.19|438.09|439.86|435.76|442.81|438.71|438.73|434.63|688
1634008200000|2021-10-12 03:10:00|439.85|435.75|437.04|432.94|440.04|435.94|436.94|432.84|849
1634008500000|2021-10-12 03:15:00|437.34|433.24|439.72|435.62|440.25|436.15|437.34|433.24|702
1634008800000|2021-10-12 03:20:00|439.74|435.64|439.55|435.45|439.74|435.64|438.59|434.49|548
1634009100000|2021-10-12 03:25:00|439.56|435.46|439.79|435.69|440.93|436.83|439.46|435.36|638
1634009400000|2021-10-12 03:30:00|439.78|435.68|440.36|436.26|440.36|436.26|438.98|434.88|664
1634009700000|2021-10-12 03:35:00|440.35|436.25|441.84|437.74|441.84|437.74|440.35|436.25|529
1634010000000|2021-10-12 03:40:00|441.85|437.75|441.7|437.6|442.44|438.34|441.47|437.37|445
1634010300000|2021-10-12 03:45:00|441.71|437.61|442.22|438.12|442.25|438.15|441.1|437|430
1634010600000|2021-10-12 03:50:00|442.21|438.11|442.3|438.2|442.93|438.83|442.19|438.09|536
1634010900000|2021-10-12 03:55:00|442.31|438.21|442.76|438.66|442.77|438.67|440.95|436.85|470
1634011200000|2021-10-12 04:00:00|442.77|438.67|441.95|437.85|442.78|438.68|440.01|435.91|684
1634011500000|2021-10-12 04:05:00|441.91|437.81|443.49|439.39|443.51|439.41|441.83|437.73|572
1634011800000|2021-10-12 04:10:00|443.48|439.38|444.25|440.15|444.3|440.2|443.2|439.1|363
1634012100000|2021-10-12 04:15:00|444.26|440.16|444.45|440.35|445.11|441.01|443.5|439.4|537
1634012400000|2021-10-12 04:20:00|444.46|440.36|444.72|440.62|444.76|440.66|444.18|440.08|365
1634012700000|2021-10-12 04:25:00|444.71|440.61|441.25|437.15|444.71|440.61|440.9|436.8|648
1634013000000|2021-10-12 04:30:00|441.28|437.18|442.74|438.64|442.75|438.65|441.13|437.03|419
1634013300000|2021-10-12 04:35:00|442.75|438.65|443.05|438.95|443.43|439.33|442.61|438.51|429
1634013600000|2021-10-12 04:40:00|443.04|438.94|444.59|440.49|445.07|440.97|443.04|438.94|396
1634013900000|2021-10-12 04:45:00|444.61|440.51|443.8|439.7|444.61|440.51|443.45|439.35|399
1634014200000|2021-10-12 04:50:00|443.79|439.69|444.22|440.12|444.53|440.43|443.61|439.51|326
1634014500000|2021-10-12 04:55:00|444.2|440.1|444.76|440.66|445.01|440.91|444.14|440.04|399
1634014800000|2021-10-12 05:00:00|444.75|440.65|442.98|438.88|445.22|441.12|442.57|438.47|532
1634015100000|2021-10-12 05:05:00|442.97|438.87|441.97|437.87|443.03|438.93|441.92|437.82|415
1634015400000|2021-10-12 05:10:00|441.96|437.86|441.12|437.02|442.2|438.1|440.6|436.5|423
1634015700000|2021-10-12 05:15:00|441.11|437.01|440.07|435.97|441.75|437.65|439.78|435.68|538
1634016000000|2021-10-12 05:20:00|440.06|435.96|440.06|435.96|440.4|436.3|439.87|435.77|323
1634016300000|2021-10-12 05:25:00|440.05|435.95|438.31|434.21|440.05|435.95|437.9|433.8|30
1634016600000|2021-10-12 05:30:00|438.38|434.28|436.55|432.45|438.43|434.33|436.05|431.95|379
1634016900000|2021-10-12 05:35:00|436.66|432.56|438.35|434.25|438.5|434.4|436.13|432.03|533
1634017200000|2021-10-12 05:40:00|438.34|434.24|439.7|435.6|439.82|435.72|437.85|433.75|518
1634017500000|2021-10-12 05:45:00|439.71|435.61|442.72|438.62|442.77|438.67|439.62|435.52|461
1634017800000|2021-10-12 05:50:00|442.71|438.61|446.41|442.31|446.5|442.4|442.21|438.11|822
1634018100000|2021-10-12 05:55:00|446.51|442.41|446.24|442.14|447.37|443.27|445.56|441.46|704
1634018400000|2021-10-12 06:00:00|446.27|442.17|445.78|441.68|447.15|443.05|444.8|440.7|624
1634018700000|2021-10-12 06:05:00|445.77|441.67|447.06|442.96|447.6|443.5|445.61|441.51|458
1634019000000|2021-10-12 06:10:00|447.09|442.99|446.28|442.18|447.27|443.17|445.8|441.7|474
1634019300000|2021-10-12 06:15:00|446.31|442.21|446.91|442.81|447.02|442.92|445.61|441.51|376
1634019600000|2021-10-12 06:20:00|446.93|442.83|446.15|442.05|446.98|442.88|446|441.9|373
1634019900000|2021-10-12 06:25:00|446.16|442.06|445.88|441.78|446.53|442.43|445.75|441.65|301
1634020200000|2021-10-12 06:30:00|445.9|441.8|445.04|440.94|446.25|442.15|444.99|440.89|272
1634020500000|2021-10-12 06:35:00|445.05|440.95|444.84|440.74|445.91|441.81|443.95|439.85|142
1634020800000|2021-10-12 06:40:00|444.75|440.65|445|440.9|445.29|441.19|444.67|440.57|285
1634021100000|2021-10-12 06:45:00|444.98|440.88|442.55|438.45|445|440.9|441.54|437.44|461
1634021400000|2021-10-12 06:50:00|442.6|438.5|442.99|438.89|443.8|439.7|442.4|438.3|590
1634021700000|2021-10-12 06:55:00|442.98|438.88|442.35|438.25|443.53|439.43|441.7|437.6|504
1634022000000|2021-10-12 07:00:00|442.36|438.26|442.21|438.11|443.81|439.71|442.09|437.99|570
1634022300000|2021-10-12 07:05:00|442.23|438.13|443.41|439.31|443.85|439.75|440.98|436.88|610
1634022600000|2021-10-12 07:10:00|443.47|439.37|444.75|440.65|444.77|440.67|443.33|439.23|551
1634022900000|2021-10-12 07:15:00|444.72|440.62|445.45|441.35|445.55|441.45|443.86|439.76|522
1634023200000|2021-10-12 07:20:00|445.5|441.4|442.75|438.65|445.51|441.41|442.54|438.44|515
1634023500000|2021-10-12 07:25:00|442.73|438.63|443.54|439.44|444.12|440.02|442.73|438.63|512
1634023800000|2021-10-12 07:30:00|443.53|439.43|444.1|440|444.43|440.33|443.48|439.38|434
1634024100000|2021-10-12 07:35:00|444.11|440.01|443.96|439.86|444.17|440.07|442.85|438.75|425
1634024400000|2021-10-12 07:40:00|443.93|439.83|443.17|439.07|443.95|439.85|442.01|437.91|611
1634024700000|2021-10-12 07:45:00|443.19|439.09|444.77|440.67|444.89|440.79|441.95|437.85|522
1634025000000|2021-10-12 07:50:00|444.8|440.7|442.55|438.45|445.19|441.09|442.52|438.42|455
1634025300000|2021-10-12 07:55:00|442.59|438.49|444.21|440.11|444.54|440.44|442.5|438.4|415
1634025600000|2021-10-12 08:00:00|444.22|440.12|443|438.9|445.49|441.39|442.75|438.65|638
1634025900000|2021-10-12 08:05:00|443.03|438.93|444.42|440.32|444.55|440.45|442.54|438.44|502
1634026200000|2021-10-12 08:10:00|444.43|440.33|446.23|442.13|446.78|442.68|444.23|440.13|574
1634026500000|2021-10-12 08:15:00|446.13|442.03|447.93|443.83|448.16|444.06|446.03|441.93|580
1634026800000|2021-10-12 08:20:00|447.92|443.82|448.59|444.49|448.7|444.6|447.66|443.56|441
1634027100000|2021-10-12 08:25:00|448.56|444.46|447.5|443.4|448.76|444.66|446.82|442.72|422
1634027400000|2021-10-12 08:30:00|447.45|443.35|446.5|442.4|448.18|444.08|446.32|442.22|381
1634027700000|2021-10-12 08:35:00|446.45|442.35|446.65|442.55|446.79|442.69|445.85|441.75|463
1634028000000|2021-10-12 08:40:00|446.63|442.53|445.33|441.23|446.76|442.66|445.15|441.05|292
1634028300000|2021-10-12 08:45:00|445.27|441.17|447.3|443.2|447.6|443.5|445.19|441.09|399
1634028600000|2021-10-12 08:50:00|447.2|443.1|446.72|442.62|447.2|443.1|446|441.9|372
1634028900000|2021-10-12 08:55:00|446.76|442.66|446.15|442.05|447.13|443.03|445.4|441.3|332
1634029200000|2021-10-12 09:00:00|446.1|442|445.73|441.63|446.48|442.38|445.6|441.5|179
1634029500000|2021-10-12 09:05:00|445.78|441.68|442.82|438.72|445.96|441.86|442.68|438.58|364
1634029800000|2021-10-12 09:10:00|442.84|438.74|442.49|438.39|443.19|439.09|441.81|437.71|540
1634030100000|2021-10-12 09:15:00|442.4|438.3|441.8|437.7|442.96|438.86|441.1|437|437
1634030400000|2021-10-12 09:20:00|441.77|437.67|440.8|436.7|441.77|437.67|440.2|436.1|453
1634030700000|2021-10-12 09:25:00|440.78|436.68|441.48|437.38|442.1|438|440.6|436.5|336
1634031000000|2021-10-12 09:30:00|441.5|437.4|442.36|438.26|442.6|438.5|439.75|435.65|455
1634031300000|2021-10-12 09:35:00|442.3|438.2|441.68|437.58|443.02|438.92|441.6|437.5|445
1634031600000|2021-10-12 09:40:00|441.69|437.59|440.58|436.48|442.19|438.09|440.5|436.4|392
1634031900000|2021-10-12 09:45:00|440.56|436.46|440.15|436.05|442.65|438.55|439.75|435.65|497
1634032200000|2021-10-12 09:50:00|440.14|436.04|437.6|433.5|440.3|436.2|436.93|432.83|650
1634032500000|2021-10-12 09:55:00|437.63|433.53|433.68|429.58|438.11|434.01|429.04|424.94|942
1634032800000|2021-10-12 10:00:00|433.73|429.63|432.88|428.78|433.93|429.83|430.15|426.05|870
1634033100000|2021-10-12 10:05:00|433|428.9|432|427.9|433.88|429.78|430.97|426.87|687
1634033400000|2021-10-12 10:10:00|432.02|427.92|432.32|428.22|434.17|430.07|431.71|427.61|694
1634033700000|2021-10-12 10:15:00|432.34|428.24|431.59|427.49|433.67|429.57|430.7|426.6|746
1634034000000|2021-10-12 10:20:00|431.62|427.52|433.42|429.32|434.15|430.05|431.41|427.31|651
1634034300000|2021-10-12 10:25:00|433.43|429.33|433.94|429.84|433.94|429.84|432.76|428.66|447
1634034600000|2021-10-12 10:30:00|433.96|429.86|436.11|432.01|436.77|432.67|433.96|429.86|577
1634034900000|2021-10-12 10:35:00|436.09|431.99|435.6|431.5|436.23|432.13|435.25|431.15|424
1634035200000|2021-10-12 10:40:00|435.65|431.55|434.99|430.89|435.9|431.8|434.9|430.8|307
1634035500000|2021-10-12 10:45:00|435|430.9|433.23|429.13|435.05|430.95|433.03|428.93|488
1634035800000|2021-10-12 10:50:00|433.27|429.17|435|430.9|435.17|431.07|433.23|429.13|324
1634036100000|2021-10-12 10:55:00|435.03|430.93|436.35|432.25|436.71|432.61|435|430.9|391
1634036400000|2021-10-12 11:00:00|436.34|432.24|434.7|430.6|436.69|432.59|434.55|430.45|467
1634036700000|2021-10-12 11:05:00|434.68|430.58|436.84|432.74|436.93|432.83|434.54|430.44|329
1634037000000|2021-10-12 11:10:00|436.85|432.75|435.96|431.86|437.21|433.11|435.76|431.66|469
1634037300000|2021-10-12 11:15:00|435.97|431.87|434.71|430.61|436.01|431.91|434.12|430.02|443
1634037600000|2021-10-12 11:20:00|434.72|430.62|435.17|431.07|435.44|431.34|434.23|430.13|373
1634037900000|2021-10-12 11:25:00|435.1|431|435.36|431.26|436|431.9|435.1|431|308
1634038200000|2021-10-12 11:30:00|435.37|431.27|437.7|433.6|437.7|433.6|435.36|431.26|359
1634038500000|2021-10-12 11:35:00|437.69|433.59|436.99|432.89|437.72|433.62|436.92|432.82|282
1634038800000|2021-10-12 11:40:00|436.97|432.87|437|432.9|437.42|433.32|436.8|432.7|246
1634039100000|2021-10-12 11:45:00|436.99|432.89|436.9|432.8|438.45|434.35|436.8|432.7|239
1634039400000|2021-10-12 11:50:00|436.86|432.76|438.3|434.2|438.78|434.68|436.86|432.76|395
1634039700000|2021-10-12 11:55:00|438.24|434.14|438.23|434.13|438.38|434.28|437.32|433.22|419
1634040000000|2021-10-12 12:00:00|438.21|434.11|436.28|432.18|438.89|434.79|435.95|431.85|474
1634040300000|2021-10-12 12:05:00|436.23|432.13|435.65|431.55|436.23|432.13|434.49|430.39|502
1634040600000|2021-10-12 12:10:00|435.7|431.6|434.4|430.3|435.9|431.8|434.2|430.1|370
1634040900000|2021-10-12 12:15:00|434.5|430.4|436.93|432.83|437.04|432.94|434.4|430.3|375
1634041200000|2021-10-12 12:20:00|436.92|432.82|435.19|431.09|437.06|432.96|435.05|430.95|459
1634041500000|2021-10-12 12:25:00|435.2|431.1|433.55|429.45|435.25|431.15|433.2|429.1|641
1634041800000|2021-10-12 12:30:00|433.5|429.4|435.77|431.67|435.78|431.68|433.46|429.36|424
1634042100000|2021-10-12 12:35:00|435.78|431.68|434.25|430.15|436.25|432.15|434.1|430|414
1634042400000|2021-10-12 12:40:00|434.2|430.1|433.96|429.86|434.43|430.33|432.1|428|685
1634042700000|2021-10-12 12:45:00|433.94|429.84|434.67|430.57|435.08|430.98|433.28|429.18|717
1634043000000|2021-10-12 12:50:00|434.66|430.56|433.67|429.57|434.66|430.56|433.35|429.25|392
1634043300000|2021-10-12 12:55:00|433.64|429.54|436.55|432.45|437.17|433.07|433.05|428.95|532
1634043600000|2021-10-12 13:00:00|436.56|432.46|440.15|436.05|440.43|436.33|436.51|432.41|652
1634043900000|2021-10-12 13:05:00|440.16|436.06|440.79|436.69|440.92|436.82|438.6|434.5|630
1634044200000|2021-10-12 13:10:00|440.8|436.7|440.45|436.35|440.97|436.87|439.85|435.75|571
1634044500000|2021-10-12 13:15:00|440.44|436.34|440.24|436.14|441.5|437.4|439.49|435.39|662
1634044800000|2021-10-12 13:20:00|440.22|436.12|441.98|437.88|442.54|438.44|439.39|435.29|610
1634045100000|2021-10-12 13:25:00|441.92|437.82|444.45|440.35|444.47|440.37|441.65|437.55|608
1634045400000|2021-10-12 13:30:00|444.47|440.37|447.06|442.96|447.15|443.05|442.3|438.2|713
1634045700000|2021-10-12 13:35:00|447.23|443.13|449.06|444.96|449.6|445.5|446.49|442.39|823
1634046000000|2021-10-12 13:40:00|449.07|444.97|446.18|442.08|449.07|444.97|446|441.9|621
1634046300000|2021-10-12 13:45:00|446.23|442.13|443.49|439.39|446.35|442.25|442.24|438.14|809
1634046600000|2021-10-12 13:50:00|443.54|439.44|445.1|441|446.58|442.48|443.54|439.44|734
1634046900000|2021-10-12 13:55:00|445.09|440.99|445.59|441.49|446.13|442.03|445|440.9|596
1634047200000|2021-10-12 14:00:00|445.55|441.45|447.63|443.53|448.67|444.57|444.2|440.1|741
1634047500000|2021-10-12 14:05:00|447.64|443.54|447.5|443.4|448.5|444.4|446.6|442.5|706
1634047800000|2021-10-12 14:10:00|447.51|443.41|447.9|443.8|448.7|444.6|446.2|442.1|643
1634048100000|2021-10-12 14:15:00|447.91|443.81|447.05|442.95|449.11|445.01|446.22|442.12|718
1634048400000|2021-10-12 14:20:00|447.07|442.97|447.69|443.59|447.86|443.76|446.72|442.62|507
1634048700000|2021-10-12 14:25:00|447.68|443.58|447.42|443.32|447.72|443.62|445.84|441.74|611
1634049000000|2021-10-12 14:30:00|447.45|443.35|445.34|441.24|447.88|443.78|445.25|441.15|606
1634049300000|2021-10-12 14:35:00|445.37|441.27|445.12|441.02|445.75|441.65|444.58|440.48|587
1634049600000|2021-10-12 14:40:00|445.15|441.05|443.07|438.97|445.62|441.52|442.79|438.69|597
1634049900000|2021-10-12 14:45:00|443.05|438.95|442.77|438.67|443.7|439.6|441|436.9|594
1634050200000|2021-10-12 14:50:00|442.78|438.68|442.15|438.05|444.1|440|441.25|437.15|553
1634050500000|2021-10-12 14:55:00|442.13|438.03|440.23|436.13|442.3|438.2|438.05|433.95|634
1634050800000|2021-10-12 15:00:00|440.22|436.12|437.07|432.97|441.85|437.75|435.68|431.58|838
1634051100000|2021-10-12 15:05:00|437.17|433.07|438.96|434.86|439.29|435.19|436.89|432.79|678
1634051400000|2021-10-12 15:10:00|439|434.9|438.77|434.67|440.53|436.43|438.55|434.45|610
1634051700000|2021-10-12 15:15:00|438.82|434.72|440.98|436.88|442.52|438.42|438.8|434.7|663
1634052000000|2021-10-12 15:20:00|440.99|436.89|441.48|437.38|442.42|438.32|440.87|436.77|520
1634052300000|2021-10-12 15:25:00|441.5|437.4|440.83|436.73|442.37|438.27|440.28|436.18|542
1634052600000|2021-10-12 15:30:00|440.82|436.72|445.26|441.16|445.87|441.77|440.8|436.7|699
1634052900000|2021-10-12 15:35:00|445.27|441.17|446.43|442.33|446.8|442.7|444.99|440.89|490
1634053200000|2021-10-12 15:40:00|446.4|442.3|446.51|442.41|448.65|444.55|446.26|442.16|479
1634053500000|2021-10-12 15:45:00|446.6|442.5|444.4|440.3|446.75|442.65|443.97|439.87|656
1634053800000|2021-10-12 15:50:00|444.45|440.35|445.84|441.74|446.19|442.09|443.94|439.84|503
1634054100000|2021-10-12 15:55:00|445.86|441.76|447.26|443.16|447.49|443.39|445.71|441.61|490
1634054400000|2021-10-12 16:00:00|447.25|443.15|447.99|443.89|448.35|444.25|446.09|441.99|627
1634054700000|2021-10-12 16:05:00|448|443.9|444.24|440.14|449|444.9|443.95|439.85|729
1634055000000|2021-10-12 16:10:00|444.23|440.13|443.3|439.2|445.07|440.97|443.3|439.2|512
1634055300000|2021-10-12 16:15:00|443.31|439.21|446|441.9|446|441.9|443.15|439.05|636
1634055600000|2021-10-12 16:20:00|446.01|441.91|447.39|443.29|448.32|444.22|445.98|441.88|527
1634055900000|2021-10-12 16:25:00|447.4|443.3|446.46|442.36|447.52|443.42|445.75|441.65|445
1634056200000|2021-10-12 16:30:00|446.47|442.37|450.29|446.19|450.47|446.37|446.37|442.27|648
1634056500000|2021-10-12 16:35:00|450.33|446.23|449.02|444.92|451.15|447.05|448.17|444.07|580
1634056800000|2021-10-12 16:40:00|449.04|444.94|449.46|445.36|449.9|445.8|448.15|444.05|527
1634057100000|2021-10-12 16:45:00|449.43|445.33|450.3|446.2|450.32|446.22|448.3|444.2|492
1634057400000|2021-10-12 16:50:00|450.29|446.19|449.83|445.73|450.3|446.2|448.6|444.5|394
1634057700000|2021-10-12 16:55:00|449.88|445.78|450.93|446.83|451.48|447.38|448.9|444.8|485
1634058000000|2021-10-12 17:00:00|450.94|446.84|452.62|448.52|452.76|448.66|449.27|445.17|649
1634058300000|2021-10-12 17:05:00|452.6|448.5|449.93|445.83|452.83|448.73|449.42|445.32|600
1634058600000|2021-10-12 17:10:00|449.98|445.88|449.9|445.8|451.24|447.14|449.88|445.78|466
1634058900000|2021-10-12 17:15:00|449.91|445.81|450.44|446.34|450.89|446.79|449.8|445.7|496
1634059200000|2021-10-12 17:20:00|450.45|446.35|449.5|445.4|450.89|446.79|449.35|445.25|382
1634059500000|2021-10-12 17:25:00|449.52|445.42|448.17|444.07|449.55|445.45|448.17|444.07|316
1634059800000|2021-10-12 17:30:00|448.05|443.95|449.29|445.19|449.4|445.3|447.58|443.48|437
1634060100000|2021-10-12 17:35:00|449.24|445.14|448.81|444.71|449.32|445.22|448.04|443.94|435
1634060400000|2021-10-12 17:40:00|448.84|444.74|446.02|441.92|449.22|445.12|445.01|440.91|308
1634060700000|2021-10-12 17:45:00|445.92|441.82|446.28|442.18|447.2|443.1|445.9|441.8|200
1634061000000|2021-10-12 17:50:00|446.27|442.17|445.11|441.01|446.77|442.67|445.07|440.97|486
1634061300000|2021-10-12 17:55:00|445.1|441|445.7|441.6|445.95|441.85|444.38|440.28|509
1634061600000|2021-10-12 18:00:00|445.8|441.7|446.65|442.55|447.53|443.43|445.7|441.6|417
1634061900000|2021-10-12 18:05:00|446.66|442.56|448.16|444.06|448.21|444.11|445.95|441.85|489
1634062200000|2021-10-12 18:10:00|448.18|444.08|448.42|444.32|448.5|444.4|447.63|443.53|459
1634062500000|2021-10-12 18:15:00|448.41|444.31|447.41|443.31|448.51|444.41|447.22|443.12|384
1634062800000|2021-10-12 18:20:00|447.44|443.34|447.76|443.66|447.76|443.66|446.83|442.73|258
1634063100000|2021-10-12 18:25:00|447.74|443.64|447.35|443.25|447.8|443.7|446.84|442.74|302
1634063400000|2021-10-12 18:30:00|447.33|443.23|446.79|442.69|447.52|443.42|446.7|442.6|265
1634063700000|2021-10-12 18:35:00|446.75|442.65|447.1|443|447.7|443.6|446.4|442.3|259
1634064000000|2021-10-12 18:40:00|447.05|442.95|447.3|443.2|447.45|443.35|446.69|442.59|297
1634064300000|2021-10-12 18:45:00|447.27|443.17|447.62|443.52|447.85|443.75|447.26|443.16|334
1634064600000|2021-10-12 18:50:00|447.64|443.54|447.17|443.07|448.2|444.1|446.59|442.49|367
1634064900000|2021-10-12 18:55:00|447.21|443.11|448.26|444.16|448.72|444.62|446.9|442.8|368
1634065200000|2021-10-12 19:00:00|448.28|444.18|448.67|444.57|448.92|444.82|447.83|443.73|349
1634065500000|2021-10-12 19:05:00|448.65|444.55|449.06|444.96|449.12|445.02|448.62|444.52|282
1634065800000|2021-10-12 19:10:00|449.04|444.94|447.82|443.72|449.21|445.11|447.54|443.44|242
1634066100000|2021-10-12 19:15:00|447.8|443.7|448.6|444.5|449.1|445|447.5|443.4|213
1634066400000|2021-10-12 19:20:00|448.63|444.53|448.05|443.95|449.32|445.22|448|443.9|254
1634066700000|2021-10-12 19:25:00|448.04|443.94|447.71|443.61|448.06|443.96|447.5|443.4|292
1634067000000|2021-10-12 19:30:00|447.75|443.65|448.73|444.63|448.97|444.87|447.69|443.59|281
1634067300000|2021-10-12 19:35:00|448.72|444.62|449.97|445.87|449.97|445.87|448.57|444.47|312
1634067600000|2021-10-12 19:40:00|449.99|445.89|448.9|444.8|450.05|445.95|448.65|444.55|298
1634067900000|2021-10-12 19:45:00|448.89|444.79|447.39|443.29|448.9|444.8|447.39|443.29|202
1634068200000|2021-10-12 19:50:00|447.34|443.24|444.72|440.62|447.35|443.25|444.72|440.62|364
1634068500000|2021-10-12 19:55:00|444.7|440.6|444.32|440.22|444.91|440.81|443.35|439.25|574
1634068800000|2021-10-12 20:00:00|444.34|440.24|447.18|443.08|447.68|443.58|443.95|439.85|644
1634069100000|2021-10-12 20:05:00|447.19|443.09|443.62|439.52|447.19|443.09|439.6|435.5|759
1634069400000|2021-10-12 20:10:00|443.56|439.46|444.6|440.5|445.44|441.34|442.01|437.91|766
1634069700000|2021-10-12 20:15:00|444.55|440.45|445.35|441.25|445.49|441.39|443.05|438.95|666
1634070000000|2021-10-12 20:20:00|445.36|441.26|445.24|441.14|445.8|441.7|444.6|440.5|412
1634070300000|2021-10-12 20:25:00|445.23|441.13|446.96|442.86|447.2|443.1|445.1|441|451
1634070600000|2021-10-12 20:30:00|446.93|442.83|448.35|444.25|448.45|444.35|446.79|442.69|441
1634070900000|2021-10-12 20:35:00|448.39|444.29|451.71|447.61|451.85|447.75|448.1|444|339
1634071200000|2021-10-12 20:40:00|451.69|447.59|452.7|448.6|452.8|448.7|451.45|447.35|404
1634071500000|2021-10-12 20:45:00|452.67|448.57|451.37|447.27|452.82|448.72|451.04|446.94|382
1634071800000|2021-10-12 20:50:00|451.39|447.29|451.94|447.84|452.7|448.6|450.83|446.73|356
1634072100000|2021-10-12 20:55:00|451.91|447.81|453.02|448.92|453.61|449.51|451.21|447.11|313
1634072400000|2021-10-12 21:00:00|453.01|448.91|451.15|447.05|453.9|449.8|451|446.9|438
1634072700000|2021-10-12 21:05:00|451.13|447.03|452.51|448.41|453|448.9|451.13|447.03|230
1634073000000|2021-10-12 21:10:00|452.52|448.42|453.33|449.23|453.88|449.78|452.14|448.04|331
1634073300000|2021-10-12 21:15:00|453.34|449.24|452.92|448.82|453.65|449.55|452.56|448.46|311
1634073600000|2021-10-12 21:20:00|452.95|448.85|453.64|449.54|453.69|449.59|452.61|448.51|272
1634073900000|2021-10-12 21:25:00|453.63|449.53|453.5|449.4|453.8|449.7|453.16|449.06|181
1634074200000|2021-10-12 21:30:00|453.49|449.39|453.11|449.01|453.54|449.44|453.1|449|95
1634074500000|2021-10-12 21:35:00|453.12|449.02|452.82|448.72|453.12|449.02|452.82|448.72|109
1634074800000|2021-10-12 21:40:00|452.8|448.7|451.97|447.87|452.8|448.7|451.87|447.77|200
1634075100000|2021-10-12 21:45:00|451.96|447.86|452.53|448.43|452.75|448.65|450.96|446.86|283
1634075400000|2021-10-12 21:50:00|452.49|448.39|451.66|447.56|452.58|448.48|451.46|447.36|288
1634075700000|2021-10-12 21:55:00|451.67|447.57|453.03|448.93|453.24|449.14|451.39|447.29|285
1634076000000|2021-10-12 22:00:00|452.99|448.89|452.36|448.26|453.12|449.02|452.36|448.26|357
1634076300000|2021-10-12 22:05:00|452.35|448.25|450.93|446.83|452.61|448.51|450.4|446.3|411
1634076600000|2021-10-12 22:10:00|450.95|446.85|451.31|447.21|451.72|447.62|450.49|446.39|327
1634076900000|2021-10-12 22:15:00|451.32|447.22|451.72|447.62|451.83|447.73|451.3|447.2|234
1634077200000|2021-10-12 22:20:00|451.7|447.6|451.8|447.7|452.03|447.93|451.6|447.5|259
1634077500000|2021-10-12 22:25:00|451.79|447.69|451.35|447.25|451.91|447.81|451.32|447.22|141
1634077800000|2021-10-12 22:30:00|451.32|447.22|454.07|449.97|454.87|450.77|451.27|447.17|415
1634078100000|2021-10-12 22:35:00|454.05|449.95|452.6|448.5|454.33|450.23|452.6|448.5|244
1634078400000|2021-10-12 22:40:00|452.58|448.48|453.43|449.33|453.56|449.46|452.35|448.25|280
1634078700000|2021-10-12 22:45:00|453.42|449.32|453.48|449.38|453.98|449.88|453.1|449|217
1634079000000|2021-10-12 22:50:00|453.47|449.37|453.75|449.65|454.12|450.02|453.01|448.91|234
1634079300000|2021-10-12 22:55:00|453.72|449.62|453.51|449.41|453.83|449.73|452.9|448.8|325
1634079600000|2021-10-12 23:00:00|453.5|449.4|451.95|447.85|453.53|449.43|451.11|447.01|444
1634079900000|2021-10-12 23:05:00|451.93|447.83|452.11|448.01|452.26|448.16|451.3|447.2|212
1634080200000|2021-10-12 23:10:00|452.2|448.1|453.45|449.35|453.75|449.65|452.2|448.1|233
1634080500000|2021-10-12 23:15:00|453.44|449.34|452.18|448.08|453.49|449.39|452.13|448.03|261
1634080800000|2021-10-12 23:20:00|452.17|448.07|451.55|447.45|452.82|448.72|451.26|447.16|260
1634081100000|2021-10-12 23:25:00|451.58|447.48|451.01|446.91|451.62|447.52|450.69|446.59|227
1634081400000|2021-10-12 23:30:00|451|446.9|449.76|445.66|451.11|447.01|448.81|444.71|393
1634081700000|2021-10-12 23:35:00|449.77|445.67|449.66|445.56|449.83|445.73|448.95|444.85|240
1634082000000|2021-10-12 23:40:00|449.67|445.57|449.52|445.42|449.98|445.88|449.1|445|226
1634082300000|2021-10-12 23:45:00|449.51|445.41|450.18|446.08|450.26|446.16|449.5|445.4|258
1634082600000|2021-10-12 23:50:00|450.2|446.1|449.36|445.26|450.85|446.75|449.26|445.16|301
1634082900000|2021-10-12 23:55:00|449.38|445.28|451.39|447.29|451.46|447.36|449.38|445.28|353
1634083200000|2021-10-13 00:00:00|451.34|447.24|448.06|443.96|451.35|447.25|447.85|443.75|516
1634083500000|2021-10-13 00:05:00|448.07|443.97|452.7|448.6|452.7|448.6|447.97|443.87|422
1634083800000|2021-10-13 00:10:00|452.69|448.59|452.88|448.78|454.2|450.1|452.65|448.55|322
1634084100000|2021-10-13 00:15:00|452.9|448.8|451.69|447.59|453.33|449.23|451.06|446.96|395
1634084400000|2021-10-13 00:20:00|451.71|447.61|453.44|449.34|453.81|449.71|451.71|447.61|323
1634084700000|2021-10-13 00:25:00|453.42|449.32|453.88|449.78|453.95|449.85|452.9|448.8|342
1634085000000|2021-10-13 00:30:00|453.89|449.79|456.08|451.98|456.43|452.33|453.81|449.71|449
1634085300000|2021-10-13 00:35:00|456.15|452.05|459.82|455.72|460.23|456.13|456.14|452.04|633
1634085600000|2021-10-13 00:40:00|459.76|455.66|458.96|454.86|459.79|455.69|458.69|454.59|523
1634085900000|2021-10-13 00:45:00|458.97|454.87|457.5|453.4|459.13|455.03|457.5|453.4|320
1634086200000|2021-10-13 00:50:00|457.49|453.39|457.34|453.24|457.95|453.85|456.54|452.44|286
1634086500000|2021-10-13 00:55:00|457.37|453.27|459.8|455.7|459.82|455.72|457.15|453.05|300
1634086800000|2021-10-13 01:00:00|459.81|455.71|457.5|453.4|459.85|455.75|456.84|452.74|453
1634087100000|2021-10-13 01:05:00|457.51|453.41|457.17|453.07|458.33|454.23|456.85|452.75|411
1634087400000|2021-10-13 01:10:00|457.2|453.1|457.39|453.29|457.91|453.81|456.7|452.6|302
1634087700000|2021-10-13 01:15:00|457.4|453.3|457.68|453.58|458.04|453.94|457.16|453.06|250
1634088000000|2021-10-13 01:20:00|457.73|453.63|457|452.9|457.95|453.85|457|452.9|150
1634088300000|2021-10-13 01:25:00|457.09|452.99|456.5|452.4|457.56|453.46|456.3|452.2|303
1634088600000|2021-10-13 01:30:00|456.52|452.42|456.07|451.97|456.55|452.45|455.78|451.68|268
1634088900000|2021-10-13 01:35:00|456.08|451.98|456.24|452.14|456.57|452.47|455.96|451.86|326
1634089200000|2021-10-13 01:40:00|456.25|452.15|455.45|451.35|456.45|452.35|455.44|451.34|304
1634089500000|2021-10-13 01:45:00|455.46|451.36|454.99|450.89|455.8|451.7|454.91|450.81|324
1634089800000|2021-10-13 01:50:00|454.98|450.88|454.14|450.04|455.21|451.11|454.14|450.04|367
1634090100000|2021-10-13 01:55:00|454.1|450|454.4|450.3|454.54|450.44|453.9|449.8|427
1634090400000|2021-10-13 02:00:00|454.44|450.34|454.1|450|455.38|451.28|453.37|449.27|520
1634090700000|2021-10-13 02:05:00|453.98|449.88|453.38|449.28|454.4|450.3|453.38|449.28|390
1634091000000|2021-10-13 02:10:00|453.36|449.26|454.2|450.1|454.24|450.14|453.28|449.18|271
1634091300000|2021-10-13 02:15:00|454.22|450.12|454|449.9|455|450.9|453.85|449.75|333
1634091600000|2021-10-13 02:20:00|453.99|449.89|453.45|449.35|454.04|449.94|453.26|449.16|211
1634091900000|2021-10-13 02:25:00|453.44|449.34|453.23|449.13|453.66|449.56|452.91|448.81|232
1634092200000|2021-10-13 02:30:00|453.16|449.06|453.45|449.35|453.86|449.76|453.1|449|286
1634092500000|2021-10-13 02:35:00|453.44|449.34|454.42|450.32|454.5|450.4|453.44|449.34|325
1634092800000|2021-10-13 02:40:00|454.45|450.35|454.4|450.3|454.93|450.83|453.99|449.89|323
1634093100000|2021-10-13 02:45:00|454.37|450.27|456.34|452.24|456.37|452.27|454.3|450.2|298
1634093400000|2021-10-13 02:50:00|456.35|452.25|458.17|454.07|458.32|454.22|456.07|451.97|463
1634093700000|2021-10-13 02:55:00|458.16|454.06|459.07|454.97|459.45|455.35|458.06|453.96|402
1634094000000|2021-10-13 03:00:00|459.08|454.98|457.8|453.7|459.79|455.69|457.8|453.7|460
1634094300000|2021-10-13 03:05:00|457.91|453.81|456.71|452.61|458.02|453.92|456.59|452.49|361
1634094600000|2021-10-13 03:10:00|456.72|452.62|456.87|452.77|457.08|452.98|456.15|452.05|312
1634094900000|2021-10-13 03:15:00|456.85|452.75|455.98|451.88|457.1|453|455.98|451.88|294
1634095200000|2021-10-13 03:20:00|455.99|451.89|455.15|451.05|456.08|451.98|454.77|450.67|392
1634095500000|2021-10-13 03:25:00|455.1|451|455.13|451.03|455.74|451.64|454.68|450.58|387
1634095800000|2021-10-13 03:30:00|455.14|451.04|454.48|450.38|455.53|451.43|454.22|450.12|269
1634096100000|2021-10-13 03:35:00|454.49|450.39|454.77|450.67|455.5|451.4|454.3|450.2|230
1634096400000|2021-10-13 03:40:00|454.82|450.72|455.45|451.35|455.53|451.43|454.8|450.7|270
1634096700000|2021-10-13 03:45:00|455.46|451.36|456.46|452.36|457.03|452.93|455.44|451.34|291
1634097000000|2021-10-13 03:50:00|456.38|452.28|456.35|452.25|456.54|452.44|455.86|451.76|233
1634097300000|2021-10-13 03:55:00|456.36|452.26|456.27|452.17|456.52|452.42|455.55|451.45|275
1634097600000|2021-10-13 04:00:00|456.26|452.16|454.2|450.1|456.5|452.4|454.05|449.95|402
1634097900000|2021-10-13 04:05:00|454.18|450.08|454.8|450.7|455.18|451.08|454.18|450.08|325
1634098200000|2021-10-13 04:10:00|454.87|450.77|457.21|453.11|457.28|453.18|454.87|450.77|286
1634098500000|2021-10-13 04:15:00|457.2|453.1|457.48|453.38|457.48|453.38|456.8|452.7|299
1634098800000|2021-10-13 04:20:00|457.45|453.35|456.55|452.45|457.71|453.61|456.54|452.44|273
1634099100000|2021-10-13 04:25:00|456.57|452.47|454.96|450.86|456.7|452.6|454.9|450.8|361
1634099400000|2021-10-13 04:30:00|454.98|450.88|454.42|450.32|454.98|450.88|454|449.9|332
1634099700000|2021-10-13 04:35:00|454.46|450.36|454.63|450.53|455.2|451.1|454.34|450.24|217
1634100000000|2021-10-13 04:40:00|454.6|450.5|455.24|451.14|455.63|451.53|454.3|450.2|272
1634100300000|2021-10-13 04:45:00|455.17|451.07|455.82|451.72|455.84|451.74|454.45|450.35|306
1634100600000|2021-10-13 04:50:00|455.83|451.73|456.42|452.32|456.46|452.36|455.47|451.37|230
1634100900000|2021-10-13 04:55:00|456.45|452.35|455.46|451.36|456.58|452.48|454.38|450.28|372
1634101200000|2021-10-13 05:00:00|455.48|451.38|455.18|451.08|455.48|451.38|454.7|450.6|309
1634101500000|2021-10-13 05:05:00|455.22|451.12|456.04|451.94|456.19|452.09|455.16|451.06|253
1634101800000|2021-10-13 05:10:00|456.06|451.96|455.92|451.82|456.06|451.96|455.07|450.97|290
1634102100000|2021-10-13 05:15:00|455.95|451.85|457.62|453.52|458.01|453.91|455.52|451.42|386
1634102400000|2021-10-13 05:20:00|457.63|453.53|457.05|452.95|458.43|454.33|456.41|452.31|460
1634102700000|2021-10-13 05:25:00|457.04|452.94|455.71|451.61|457.41|453.31|455.71|451.61|408
1634103000000|2021-10-13 05:30:00|455.7|451.6|449.07|444.97|455.7|451.6|448.72|444.62|808
1634103300000|2021-10-13 05:35:00|449.1|445|445.92|441.82|450.05|445.95|445.42|441.32|897
1634103600000|2021-10-13 05:40:00|445.89|441.79|446.17|442.07|448.64|444.54|445.44|441.34|933
1634103900000|2021-10-13 05:45:00|446.13|442.03|447.44|443.34|448.33|444.23|446.01|441.91|736
1634104200000|2021-10-13 05:50:00|447.43|443.33|445.78|441.68|448.35|444.25|444.19|440.09|820
1634104500000|2021-10-13 05:55:00|445.9|441.8|441.71|437.61|446.31|442.21|441.71|437.61|880
1634104800000|2021-10-13 06:00:00|441.7|437.6|444.73|440.63|445.63|441.53|440.4|436.3|848
1634105100000|2021-10-13 06:05:00|444.69|440.59|442.96|438.86|445.37|441.27|442.64|438.54|732
1634105400000|2021-10-13 06:10:00|442.92|438.82|442.45|438.35|443.66|439.56|441.81|437.71|635
1634105700000|2021-10-13 06:15:00|442.47|438.37|443.36|439.26|443.65|439.55|442.19|438.09|472
1634106000000|2021-10-13 06:20:00|443.37|439.27|444.71|440.61|445.86|441.76|443.36|439.26|612
1634106300000|2021-10-13 06:25:00|444.72|440.62|445.45|441.35|445.61|441.51|444.3|440.2|407
1634106600000|2021-10-13 06:30:00|445.42|441.32|445.12|441.02|445.45|441.35|444.41|440.31|442
1634106900000|2021-10-13 06:35:00|445.14|441.04|445.67|441.57|445.97|441.87|445.06|440.96|289
1634107200000|2021-10-13 06:40:00|445.68|441.58|445.22|441.12|446.81|442.71|445.22|441.12|381
1634107500000|2021-10-13 06:45:00|445.17|441.07|444.24|440.14|445.95|441.85|444.24|440.14|403
1634107800000|2021-10-13 06:50:00|444.23|440.13|444.4|440.3|444.55|440.45|443.95|439.85|366
1634108100000|2021-10-13 06:55:00|444.39|440.29|446.07|441.97|447.13|443.03|444.25|440.15|378
1634108400000|2021-10-13 07:00:00|446.03|441.93|446.8|442.7|446.87|442.77|445.82|441.72|222
1634108700000|2021-10-13 07:05:00|446.75|442.65|447.1|443|447.5|443.4|446.24|442.14|365
1634109000000|2021-10-13 07:10:00|447.08|442.98|446.38|442.28|447.6|443.5|446.33|442.23|435
1634109300000|2021-10-13 07:15:00|446.44|442.34|446.35|442.25|446.45|442.35|445.2|441.1|416
1634109600000|2021-10-13 07:20:00|446.3|442.2|444.09|439.99|446.74|442.64|444.05|439.95|434
1634109900000|2021-10-13 07:25:00|444.1|440|444.69|440.59|446.09|441.99|444.1|440|382
1634110200000|2021-10-13 07:30:00|444.68|440.58|443.48|439.38|445.39|441.29|442.11|438.01|674
1634110500000|2021-10-13 07:35:00|443.47|439.37|442.45|438.35|444.03|439.93|442.23|438.13|571
1634110800000|2021-10-13 07:40:00|442.46|438.36|442.55|438.45|443.72|439.62|441.75|437.65|475
1634111100000|2021-10-13 07:45:00|442.52|438.42|443.03|438.93|443.78|439.68|442.35|438.25|398
1634111400000|2021-10-13 07:50:00|443.02|438.92|440.61|436.51|443.91|439.81|440.49|436.39|500
1634111700000|2021-10-13 07:55:00|440.67|436.57|440.48|436.38|442.01|437.91|439.66|435.56|570
1634112000000|2021-10-13 08:00:00|440.47|436.37|441.88|437.78|443.3|439.2|440.28|436.18|827
1634112300000|2021-10-13 08:05:00|441.89|437.79|445.06|440.96|445.14|441.04|441.34|437.24|638
1634112600000|2021-10-13 08:10:00|445.05|440.95|444.15|440.05|445.51|441.41|443.69|439.59|533
1634112900000|2021-10-13 08:15:00|444.17|440.07|446.06|441.96|446.39|442.29|443.94|439.84|524
1634113200000|2021-10-13 08:20:00|446.05|441.95|446.3|442.2|446.47|442.37|445.09|440.99|461
1634113500000|2021-10-13 08:25:00|446.31|442.21|445.7|441.6|446.68|442.58|444.82|440.72|473
1634113800000|2021-10-13 08:30:00|445.68|441.58|446.34|442.24|446.68|442.58|445.34|441.24|433
1634114100000|2021-10-13 08:35:00|446.33|442.23|445.31|441.21|446.6|442.5|445.31|441.21|448
1634114400000|2021-10-13 08:40:00|445.32|441.22|444.25|440.15|445.61|441.51|444.03|439.93|430
1634114700000|2021-10-13 08:45:00|444.35|440.25|444.43|440.33|445|440.9|444.06|439.96|333
1634115000000|2021-10-13 08:50:00|444.47|440.37|443.09|438.99|444.47|440.37|442.76|438.66|385
1634115300000|2021-10-13 08:55:00|443.07|438.97|442.71|438.61|443.21|439.11|442.1|438|391
1634115600000|2021-10-13 09:00:00|442.69|438.59|443.05|438.95|444.4|440.3|442.1|438|445
1634115900000|2021-10-13 09:05:00|443.1|439|441.4|437.3|443.1|439|440.93|436.83|612
1634116200000|2021-10-13 09:10:00|441.39|437.29|442.23|438.13|443.4|439.3|441.3|437.2|489
1634116500000|2021-10-13 09:15:00|442.13|438.03|443.98|439.88|444.28|440.18|441.8|437.7|452
1634116800000|2021-10-13 09:20:00|444|439.9|445.22|441.12|445.25|441.15|443.65|439.55|335
1634117100000|2021-10-13 09:25:00|445.25|441.15|445.2|441.1|445.55|441.45|444.78|440.68|323
1634117400000|2021-10-13 09:30:00|445.25|441.15|445.97|441.87|446.04|441.94|444.13|440.03|246
1634117700000|2021-10-13 09:35:00|445.87|441.77|445.7|441.6|446.35|442.25|445.65|441.55|198
1634118000000|2021-10-13 09:40:00|445.74|441.64|444.41|440.31|445.97|441.87|444.41|440.31|241
1634118300000|2021-10-13 09:45:00|444.4|440.3|445.75|441.65|445.75|441.65|444.4|440.3|185
1634118600000|2021-10-13 09:50:00|445.7|441.6|444.65|440.55|446|441.9|444.25|440.15|237
1634118900000|2021-10-13 09:55:00|444.7|440.6|445.99|441.89|446.05|441.95|444.68|440.58|284
1634119200000|2021-10-13 10:00:00|445.95|441.85|446.3|442.2|446.42|442.32|445.35|441.25|258
1634119500000|2021-10-13 10:05:00|446.2|442.1|446.97|442.87|447.39|443.29|446.11|442.01|220
1634119800000|2021-10-13 10:10:00|446.96|442.86|446.25|442.15|447.3|443.2|446.16|442.06|193
1634120100000|2021-10-13 10:15:00|446.32|442.22|447|442.9|447.24|443.14|446.1|442|145
1634120400000|2021-10-13 10:20:00|447.01|442.91|447.29|443.19|447.29|443.19|446.7|442.6|141
1634120700000|2021-10-13 10:25:00|447.34|443.24|447.48|443.38|448.29|444.19|447.05|442.95|229
1634121000000|2021-10-13 10:30:00|447.41|443.31|447.69|443.59|447.75|443.65|446.78|442.68|178
1634121300000|2021-10-13 10:35:00|447.74|443.64|446.85|442.75|447.74|443.64|446.77|442.67|186
1634121600000|2021-10-13 10:40:00|446.86|442.76|445.78|441.68|447.35|443.25|445.6|441.5|265
1634121900000|2021-10-13 10:45:00|445.77|441.67|444.88|440.78|446.23|442.13|444.59|440.49|214
1634122200000|2021-10-13 10:50:00|444.9|440.8|443.71|439.61|444.94|440.84|443.65|439.55|222
1634122500000|2021-10-13 10:55:00|443.72|439.62|444.79|440.69|445.05|440.95|443.2|439.1|272
1634122800000|2021-10-13 11:00:00|444.81|440.71|444.35|440.25|446.02|441.92|444.26|440.16|289
1634123100000|2021-10-13 11:05:00|444.45|440.35|445.9|441.8|446.1|442|443.8|439.7|242
1634123400000|2021-10-13 11:10:00|445.88|441.78|445.49|441.39|445.9|441.8|444.91|440.81|204
1634123700000|2021-10-13 11:15:00|445.5|441.4|445.09|440.99|446.1|442|444.61|440.51|245
1634124000000|2021-10-13 11:20:00|445.11|441.01|444.53|440.43|445.6|441.5|444.3|440.2|236
1634124300000|2021-10-13 11:25:00|444.52|440.42|445.94|441.84|445.99|441.89|444.05|439.95|186
1634124600000|2021-10-13 11:30:00|445.95|441.85|445.43|441.33|446.35|442.25|445.41|441.31|192
1634124900000|2021-10-13 11:35:00|445.48|441.38|448.05|443.95|448.14|444.04|445.48|441.38|275
1634125200000|2021-10-13 11:40:00|448.07|443.97|449.15|445.05|449.4|445.3|447.9|443.8|223
1634125500000|2021-10-13 11:45:00|449.07|444.97|448.25|444.15|449.5|445.4|448|443.9|265
1634125800000|2021-10-13 11:50:00|448.23|444.13|449.81|445.71|450.2|446.1|448.17|444.07|302
1634126100000|2021-10-13 11:55:00|449.82|445.72|450.6|446.5|450.8|446.7|449.75|445.65|190
1634126400000|2021-10-13 12:00:00|450.69|446.59|449.95|445.85|450.8|446.7|449.42|445.32|352
1634126700000|2021-10-13 12:05:00|449.94|445.84|450.6|446.5|451|446.9|449.93|445.83|255
1634127000000|2021-10-13 12:10:00|450.58|446.48|450.69|446.59|451.1|447|449.9|445.8|273
1634127300000|2021-10-13 12:15:00|450.67|446.57|450.27|446.17|451.16|447.06|449.25|445.15|291
1634127600000|2021-10-13 12:20:00|450.25|446.15|448.48|444.38|450.25|446.15|447.54|443.44|283
1634127900000|2021-10-13 12:25:00|448.45|444.35|448.5|444.4|449.17|445.07|448.16|444.06|202
1634128200000|2021-10-13 12:30:00|448.44|444.34|448.4|444.3|449.76|445.66|448.15|444.05|195
1634128500000|2021-10-13 12:35:00|448.45|444.35|448.2|444.1|449.25|445.15|448|443.9|166
1634128800000|2021-10-13 12:40:00|448.17|444.07|447.76|443.66|448.4|444.3|447.5|443.4|240
1634129100000|2021-10-13 12:45:00|447.81|443.71|448.4|444.3|450.13|446.03|447.65|443.55|390
1634129400000|2021-10-13 12:50:00|448.41|444.31|449.3|445.2|449.3|445.2|448.24|444.14|200
1634129700000|2021-10-13 12:55:00|449.4|445.3|451.64|447.54|451.92|447.82|449.24|445.14|424
1634130000000|2021-10-13 13:00:00|451.6|447.5|450.85|446.75|452.23|448.13|450.8|446.7|343
1634130300000|2021-10-13 13:05:00|450.7|446.6|449.92|445.82|451.41|447.31|449.75|445.65|317
1634130600000|2021-10-13 13:10:00|449.91|445.81|450.97|446.87|451.08|446.98|449.46|445.36|285
1634130900000|2021-10-13 13:15:00|451|446.9|451.3|447.2|451.8|447.7|450.91|446.81|273
1634131200000|2021-10-13 13:20:00|451.31|447.21|450.95|446.85|451.4|447.3|449.95|445.85|346
1634131500000|2021-10-13 13:25:00|451|446.9|450.8|446.7|451.5|447.4|450.71|446.61|244
1634131800000|2021-10-13 13:30:00|450.9|446.8|449.9|445.8|451.4|447.3|449.75|445.65|341
1634132100000|2021-10-13 13:35:00|449.8|445.7|449.41|445.31|450.2|446.1|449.2|445.1|226
1634132400000|2021-10-13 13:40:00|449.45|445.35|449.53|445.43|450.78|446.68|449.13|445.03|255
1634132700000|2021-10-13 13:45:00|449.65|445.55|447.2|443.1|449.8|445.7|446.55|442.45|359
1634133000000|2021-10-13 13:50:00|447.25|443.15|446.26|442.16|447.53|443.43|445.9|441.8|299
1634133300000|2021-10-13 13:55:00|446.31|442.21|446.7|442.6|446.75|442.65|445.8|441.7|229
1634133600000|2021-10-13 14:00:00|446.63|442.53|445.52|441.42|446.63|442.53|444.1|440|422
1634133900000|2021-10-13 14:05:00|445.5|441.4|445.53|441.43|445.59|441.49|444.6|440.5|421
1634134200000|2021-10-13 14:10:00|445.5|441.4|445.79|441.69|445.85|441.75|444.9|440.8|242
1634134500000|2021-10-13 14:15:00|445.73|441.63|446.05|441.95|446.31|442.21|445.46|441.36|266
1634134800000|2021-10-13 14:20:00|446.08|441.98|447.36|443.26|447.9|443.8|446|441.9|230
1634135100000|2021-10-13 14:25:00|447.41|443.31|448.98|444.88|449.55|445.45|447.32|443.22|231
1634135400000|2021-10-13 14:30:00|448.94|444.84|453.75|449.65|453.85|449.75|448.84|444.74|603
1634135700000|2021-10-13 14:35:00|453.76|449.66|452.79|448.69|454.54|450.44|452.13|448.03|520
1634136000000|2021-10-13 14:40:00|452.8|448.7|453.7|449.6|454.2|450.1|452.7|448.6|356
1634136300000|2021-10-13 14:45:00|453.74|449.64|452.97|448.87|454.01|449.91|452.2|448.1|335
1634136600000|2021-10-13 14:50:00|453.1|449|452.15|448.05|453.1|449|451.95|447.85|330
1634136900000|2021-10-13 14:55:00|452.16|448.06|452.27|448.17|452.77|448.67|451.73|447.63|352
1634137200000|2021-10-13 15:00:00|452.28|448.18|453.91|449.81|454.19|450.09|452.28|448.18|260
1634137500000|2021-10-13 15:05:00|453.98|449.88|455.86|451.76|456.08|451.98|453.89|449.79|322
1634137800000|2021-10-13 15:10:00|455.88|451.78|455.63|451.53|455.96|451.86|455.23|451.13|319
1634138100000|2021-10-13 15:15:00|455.58|451.48|456.11|452.01|456.15|452.05|455.26|451.16|236
1634138400000|2021-10-13 15:20:00|456.13|452.03|454.56|450.46|456.13|452.03|454.15|450.05|231
1634138700000|2021-10-13 15:25:00|454.6|450.5|454.81|450.71|455.3|451.2|454.6|450.5|270
1634139000000|2021-10-13 15:30:00|454.79|450.69|454.94|450.84|455.1|451|454.2|450.1|219
1634139300000|2021-10-13 15:35:00|454.93|450.83|455.28|451.18|455.6|451.5|454.08|449.98|278
1634139600000|2021-10-13 15:40:00|455.26|451.16|454.45|450.35|455.46|451.36|454.22|450.12|206
1634139900000|2021-10-13 15:45:00|454.44|450.34|454.2|450.1|454.96|450.86|454.15|450.05|228
1634140200000|2021-10-13 15:50:00|454.17|450.07|454.2|450.1|454.38|450.28|453.85|449.75|226
1634140500000|2021-10-13 15:55:00|454.23|450.13|454.1|450|455.3|451.2|453.76|449.66|248
1634140800000|2021-10-13 16:00:00|454.08|449.98|454.5|450.4|455.25|451.15|453.3|449.2|288
1634141100000|2021-10-13 16:05:00|454.48|450.38|453.81|449.71|454.65|450.55|453.8|449.7|248
1634141400000|2021-10-13 16:10:00|453.82|449.72|457.47|453.37|458.92|454.82|453.72|449.62|404
1634141700000|2021-10-13 16:15:00|457.55|453.45|456.77|452.67|457.55|453.45|455.97|451.87|299
1634142000000|2021-10-13 16:20:00|456.75|452.65|456.09|451.99|457.2|453.1|456.09|451.99|315
1634142300000|2021-10-13 16:25:00|456.1|452|456.06|451.96|456.45|452.35|455.54|451.44|327
1634142600000|2021-10-13 16:30:00|456.07|451.97|455.3|451.2|456.37|452.27|455.26|451.16|300
1634142900000|2021-10-13 16:35:00|455.28|451.18|455.1|451|455.95|451.85|455.08|450.98|241
1634143200000|2021-10-13 16:40:00|455.15|451.05|456.6|452.5|456.75|452.65|455.05|450.95|279
1634143500000|2021-10-13 16:45:00|456.62|452.52|456.7|452.6|457.4|453.3|455.57|451.47|415
1634143800000|2021-10-13 16:50:00|456.73|452.63|456.11|452.01|456.73|452.63|455.6|451.5|312
1634144100000|2021-10-13 16:55:00|456.08|451.98|455.89|451.79|457.1|453|455.25|451.15|363
1634144400000|2021-10-13 17:00:00|455.81|451.71|456.57|452.47|457.11|453.01|455.76|451.66|390
1634144700000|2021-10-13 17:05:00|456.56|452.46|456.32|452.22|456.9|452.8|455.73|451.63|331
1634145000000|2021-10-13 17:10:00|456.3|452.2|456.81|452.71|457.13|453.03|456.25|452.15|226
1634145300000|2021-10-13 17:15:00|456.85|452.75|458.1|454|458.14|454.04|456.85|452.75|210
1634145600000|2021-10-13 17:20:00|458.2|454.1|457.86|453.76|458.2|454.1|457.32|453.22|239
1634145900000|2021-10-13 17:25:00|457.88|453.78|458.7|454.6|458.8|454.7|457.69|453.59|171
1634146200000|2021-10-13 17:30:00|458.69|454.59|456.35|452.25|459.12|455.02|455.16|451.06|371
1634146500000|2021-10-13 17:35:00|456.34|452.24|456.93|452.83|457.1|453|455.9|451.8|181
1634146800000|2021-10-13 17:40:00|457|452.9|456.56|452.46|457.2|453.1|456.07|451.97|360
1634147100000|2021-10-13 17:45:00|456.58|452.48|455.75|451.65|456.89|452.79|455.65|451.55|332
1634147400000|2021-10-13 17:50:00|455.77|451.67|456.56|452.46|456.6|452.5|455.61|451.51|309
1634147700000|2021-10-13 17:55:00|456.57|452.47|455.84|451.74|456.7|452.6|455.1|451|192
1634148000000|2021-10-13 18:00:00|455.89|451.79|456.16|452.06|456.73|452.63|455.53|451.43|415
1634148300000|2021-10-13 18:05:00|456.14|452.04|456.58|452.48|456.9|452.8|455.79|451.69|205
1634148600000|2021-10-13 18:10:00|456.6|452.5|456.3|452.2|456.76|452.66|456.1|452|224
1634148900000|2021-10-13 18:15:00|456.27|452.17|455.61|451.51|456.32|452.22|455.5|451.4|285
1634149200000|2021-10-13 18:20:00|455.62|451.52|455.85|451.75|456.12|452.02|455.21|451.11|195
1634149500000|2021-10-13 18:25:00|455.84|451.74|456.4|452.3|456.73|452.63|455.72|451.62|200
1634149800000|2021-10-13 18:30:00|456.41|452.31|456.37|452.27|456.45|452.35|455.34|451.24|243
1634150100000|2021-10-13 18:35:00|456.4|452.3|456.75|452.65|456.81|452.71|456.35|452.25|193
1634150400000|2021-10-13 18:40:00|456.76|452.66|456.85|452.75|457.2|453.1|455.62|451.52|462
1634150700000|2021-10-13 18:45:00|456.84|452.74|458.07|453.97|458.21|454.11|456.71|452.61|465
1634151000000|2021-10-13 18:50:00|458.06|453.96|454.5|450.4|458.24|454.14|454.14|450.04|570
1634151300000|2021-10-13 18:55:00|454.51|450.41|453.6|449.5|455.4|451.3|452.83|448.73|545
1634151600000|2021-10-13 19:00:00|453.57|449.47|453.9|449.8|455.25|451.15|453.45|449.35|425
1634151900000|2021-10-13 19:05:00|453.88|449.78|455.2|451.1|455.35|451.25|453.87|449.77|374
1634152200000|2021-10-13 19:10:00|455.24|451.14|454.86|450.76|455.76|451.66|454.77|450.67|330
1634152500000|2021-10-13 19:15:00|455|450.9|454.97|450.87|455.15|451.05|453.59|449.49|504
1634152800000|2021-10-13 19:20:00|454.96|450.86|455.01|450.91|455.2|451.1|454.44|450.34|321
1634153100000|2021-10-13 19:25:00|455|450.9|454.8|450.7|455.5|451.4|454.68|450.58|205
1634153400000|2021-10-13 19:30:00|454.81|450.71|456.19|452.09|456.5|452.4|454.8|450.7|380
1634153700000|2021-10-13 19:35:00|456.2|452.1|456.59|452.49|456.79|452.69|456.18|452.08|318
1634154000000|2021-10-13 19:40:00|456.58|452.48|455.49|451.39|456.84|452.74|455.24|451.14|371
1634154300000|2021-10-13 19:45:00|455.5|451.4|456.72|452.62|456.73|452.63|455.5|451.4|404
1634154600000|2021-10-13 19:50:00|456.73|452.63|456.88|452.78|457.2|453.1|456.35|452.25|398
1634154900000|2021-10-13 19:55:00|456.87|452.77|457.04|452.94|457.54|453.44|456.1|452|442
1634155200000|2021-10-13 20:00:00|457.1|453|456.88|452.78|457.55|453.45|456.3|452.2|394
1634155500000|2021-10-13 20:05:00|456.89|452.79|456.81|452.71|457.05|452.95|456.3|452.2|387
1634155800000|2021-10-13 20:10:00|456.82|452.72|457.03|452.93|457.37|453.27|456.3|452.2|466
1634156100000|2021-10-13 20:15:00|457.01|452.91|458.5|454.4|459.45|455.35|456.75|452.65|531
1634156400000|2021-10-13 20:20:00|458.51|454.41|457.95|453.85|458.66|454.56|457.48|453.38|477
1634156700000|2021-10-13 20:25:00|457.96|453.86|458.69|454.59|459.1|455|457.81|453.71|394
1634157000000|2021-10-13 20:30:00|458.6|454.5|459.09|454.99|459.3|455.2|458.22|454.12|442
1634157300000|2021-10-13 20:35:00|459.17|455.07|459.27|455.17|459.5|455.4|458.62|454.52|394
1634157600000|2021-10-13 20:40:00|459.28|455.18|459.24|455.14|459.53|455.43|458.98|454.88|358
1634157900000|2021-10-13 20:45:00|459.25|455.15|458.95|454.85|459.45|455.35|456.59|452.49|525
1634158200000|2021-10-13 20:50:00|458.97|454.87|458.73|454.63|459.46|455.36|458.42|454.32|406
1634158500000|2021-10-13 20:55:00|458.74|454.64|459.04|454.94|459.59|455.49|458.52|454.42|427
1634158800000|2021-10-13 21:00:00|459.08|454.98|459.05|454.95|459.42|455.32|458.89|454.79|316
1634159100000|2021-10-13 21:05:00|459.04|454.94|459.04|454.94|459.3|455.2|458.56|454.46|265
1634159400000|2021-10-13 21:10:00|459.02|454.92|458.91|454.81|459.65|455.55|458.57|454.47|341
1634159700000|2021-10-13 21:15:00|458.95|454.85|459.92|455.82|459.97|455.87|458.76|454.66|237
1634160000000|2021-10-13 21:20:00|459.91|455.81|458.92|454.82|460.3|456.2|458.74|454.64|359
1634160300000|2021-10-13 21:25:00|458.93|454.83|458.85|454.75|459.34|455.24|458.7|454.6|316
1634160600000|2021-10-13 21:30:00|458.84|454.74|460.05|455.95|460.21|456.11|458.69|454.59|209
1634160900000|2021-10-13 21:35:00|460.03|455.93|460.7|456.6|461|456.9|460|455.9|269
1634161200000|2021-10-13 21:40:00|460.71|456.61|459.23|455.13|460.72|456.62|459.1|455|228
1634161500000|2021-10-13 21:45:00|459.2|455.1|459.47|455.37|459.92|455.82|459.2|455.1|322
1634161800000|2021-10-13 21:50:00|459.45|455.35|459.4|455.3|459.68|455.58|459.09|454.99|241
1634162100000|2021-10-13 21:55:00|459.35|455.25|457.71|453.61|459.37|455.27|457.68|453.58|294
1634162400000|2021-10-13 22:00:00|457.7|453.6|458.59|454.49|459.17|455.07|457.7|453.6|267
1634162700000|2021-10-13 22:05:00|458.61|454.51|459.04|454.94|459.2|455.1|457.99|453.89|275
1634163000000|2021-10-13 22:10:00|459.1|455|459.55|455.45|459.63|455.53|458.89|454.79|270
1634163300000|2021-10-13 22:15:00|459.54|455.44|460.85|456.75|460.86|456.76|459.25|455.15|313
1634163600000|2021-10-13 22:20:00|460.86|456.76|461.55|457.45|461.71|457.61|460.78|456.68|282
1634163900000|2021-10-13 22:25:00|461.52|457.42|460.58|456.48|461.73|457.63|460.4|456.3|342
1634164200000|2021-10-13 22:30:00|460.7|456.6|460.34|456.24|461.05|456.95|460.34|456.24|325
1634164500000|2021-10-13 22:35:00|460.29|456.19|461.42|457.32|461.69|457.59|459.9|455.8|413
1634164800000|2021-10-13 22:40:00|461.43|457.33|461.07|456.97|461.92|457.82|461.02|456.92|301
1634165100000|2021-10-13 22:45:00|461.08|456.98|460.92|456.82|462.21|458.11|460.79|456.69|422
1634165400000|2021-10-13 22:50:00|460.9|456.8|461.22|457.12|461.6|457.5|460.67|456.57|334
1634165700000|2021-10-13 22:55:00|461.21|457.11|462.27|458.17|463.21|459.11|461.21|457.11|622
1634166000000|2021-10-13 23:00:00|462.29|458.19|460.31|456.21|463.03|458.93|460.29|456.19|578
1634166300000|2021-10-13 23:05:00|460.29|456.19|460.19|456.09|461.2|457.1|459.69|455.59|470
1634166600000|2021-10-13 23:10:00|460.16|456.06|459.65|455.55|460.21|456.11|459.11|455.01|414
1634166900000|2021-10-13 23:15:00|459.76|455.66|459.52|455.42|459.89|455.79|459.3|455.2|298
1634167200000|2021-10-13 23:20:00|459.53|455.43|460.11|456.01|460.2|456.1|458.4|454.3|368
1634167500000|2021-10-13 23:25:00|460.1|456|460.2|456.1|460.63|456.53|459.82|455.72|365
1634167800000|2021-10-13 23:30:00|460.15|456.05|459.52|455.42|460.77|456.67|459.13|455.03|385
1634168100000|2021-10-13 23:35:00|459.51|455.41|460.03|455.93|460.95|456.85|459.5|455.4|328
1634168400000|2021-10-13 23:40:00|460.04|455.94|460.26|456.16|460.29|456.19|459.13|455.03|363
1634168700000|2021-10-13 23:45:00|460.22|456.12|460.84|456.74|461.2|457.1|460.21|456.11|398
1634169000000|2021-10-13 23:50:00|460.87|456.77|461.1|457|461.16|457.06|460.64|456.54|311
1634169300000|2021-10-13 23:55:00|461.08|456.98|461.8|457.7|461.89|457.79|460.73|456.63|277
1634169600000|2021-10-14 00:00:00|461.78|457.68|461.82|457.72|463.6|459.5|461.78|457.68|520
1634169900000|2021-10-14 00:05:00|461.83|457.73|461|456.9|463.06|458.96|460.99|456.89|535
1634170200000|2021-10-14 00:10:00|461.01|456.91|461.36|457.26|461.36|457.26|460.47|456.37|403
1634170500000|2021-10-14 00:15:00|461.37|457.27|459.92|455.82|461.53|457.43|459.58|455.48|471
1634170800000|2021-10-14 00:20:00|459.95|455.85|461.12|457.02|461.15|457.05|459.55|455.45|322
1634171100000|2021-10-14 00:25:00|461.1|457|460.55|456.45|461.92|457.82|459.91|455.81|366
1634171400000|2021-10-14 00:30:00|460.54|456.44|459.78|455.68|461.14|457.04|459.78|455.68|397
1634171700000|2021-10-14 00:35:00|459.74|455.64|459.48|455.38|459.91|455.81|459.05|454.95|343
1634172000000|2021-10-14 00:40:00|459.55|455.45|460.43|456.33|460.62|456.52|459.53|455.43|283
1634172300000|2021-10-14 00:45:00|460.42|456.32|460.69|456.59|460.82|456.72|459.6|455.5|343
1634172600000|2021-10-14 00:50:00|460.7|456.6|459.98|455.88|460.85|456.75|459.93|455.83|262
1634172900000|2021-10-14 00:55:00|459.96|455.86|459.95|455.85|460.85|456.75|459.29|455.19|403
1634173200000|2021-10-14 01:00:00|460.09|455.99|460.6|456.5|460.86|456.76|458.1|454|611
1634173500000|2021-10-14 01:05:00|460.53|456.43|461.05|456.95|461.86|457.76|459.95|455.85|514
1634173800000|2021-10-14 01:10:00|461.06|456.96|463.25|459.15|463.78|459.68|461.05|456.95|502
1634174100000|2021-10-14 01:15:00|463.24|459.14|462.57|458.47|463.26|459.16|461.64|457.54|137
1634174400000|2021-10-14 01:20:00|462.62|458.52|461.76|457.66|462.62|458.52|461.47|457.37|420
1634174700000|2021-10-14 01:25:00|461.77|457.67|462.77|458.67|462.77|458.67|461.73|457.63|360
1634175000000|2021-10-14 01:30:00|462.8|458.7|462.35|458.25|463.08|458.98|462.04|457.94|440
1634175300000|2021-10-14 01:35:00|462.3|458.2|461.65|457.55|463.25|459.15|460.8|456.7|549
1634175600000|2021-10-14 01:40:00|461.64|457.54|462.95|458.85|463.21|459.11|461.56|457.46|489
1634175900000|2021-10-14 01:45:00|462.94|458.84|463.71|459.61|463.8|459.7|461.83|457.73|488
1634176200000|2021-10-14 01:50:00|463.73|459.63|464.29|460.19|464.73|460.63|463.34|459.24|570
1634176500000|2021-10-14 01:55:00|464.28|460.18|464.09|459.99|465.63|461.53|463.82|459.72|565
1634176800000|2021-10-14 02:00:00|464.1|460|464.78|460.68|465.24|461.14|463.33|459.23|525
1634177100000|2021-10-14 02:05:00|464.77|460.67|464.36|460.26|465.11|461.01|464.36|460.26|303
1634177400000|2021-10-14 02:10:00|464.37|460.27|463.98|459.88|464.45|460.35|463.73|459.63|359
1634177700000|2021-10-14 02:15:00|463.97|459.87|463.8|459.7|464.18|460.08|463.41|459.31|229
1634178000000|2021-10-14 02:20:00|463.78|459.68|463.1|459|464|459.9|462.7|458.6|265
1634178300000|2021-10-14 02:25:00|463.11|459.01|462.8|458.7|463.41|459.31|462.51|458.41|316
1634178600000|2021-10-14 02:30:00|462.77|458.67|463.3|459.2|463.82|459.72|462.77|458.67|196
1634178900000|2021-10-14 02:35:00|463.4|459.3|463.89|459.79|463.89|459.79|462.8|458.7|263
1634179200000|2021-10-14 02:40:00|463.9|459.8|464.46|460.36|464.52|460.42|463.8|459.7|342
1634179500000|2021-10-14 02:45:00|464.45|460.35|464.12|460.02|464.49|460.39|463.56|459.46|330
1634179800000|2021-10-14 02:50:00|464.14|460.04|464.49|460.39|464.72|460.62|464.11|460.01|338
1634180100000|2021-10-14 02:55:00|464.51|460.41|463.56|459.46|464.51|460.41|463.5|459.4|286
1634180400000|2021-10-14 03:00:00|463.57|459.47|463.88|459.78|464.35|460.25|463.57|459.47|325
1634180700000|2021-10-14 03:05:00|463.9|459.8|463.85|459.75|464.44|460.34|463.7|459.6|277
1634181000000|2021-10-14 03:10:00|463.86|459.76|463.83|459.73|464.13|460.03|463.66|459.56|246
1634181300000|2021-10-14 03:15:00|463.81|459.71|463.9|459.8|464.2|460.1|463.79|459.69|202
1634181600000|2021-10-14 03:20:00|463.87|459.77|463.29|459.19|464.18|460.08|463.21|459.11|163
1634181900000|2021-10-14 03:25:00|463.28|459.18|462.91|458.81|463.54|459.44|462.57|458.47|231
1634182200000|2021-10-14 03:30:00|462.87|458.77|462.76|458.66|463.19|459.09|462.52|458.42|252
1634182500000|2021-10-14 03:35:00|462.8|458.7|462.44|458.34|462.91|458.81|462.06|457.96|285
1634182800000|2021-10-14 03:40:00|462.4|458.3|462.45|458.35|462.78|458.68|462.29|458.19|213
1634183100000|2021-10-14 03:45:00|462.49|458.39|461.92|457.82|462.49|458.39|461.9|457.8|244
1634183400000|2021-10-14 03:50:00|461.91|457.81|463.1|459|463.35|459.25|461.9|457.8|294
1634183700000|2021-10-14 03:55:00|463.18|459.08|462.12|458.02|463.49|459.39|462.01|457.91|265
1634184000000|2021-10-14 04:00:00|462.1|458|462.18|458.08|462.84|458.74|462.1|458|308
1634184300000|2021-10-14 04:05:00|462.19|458.09|462.02|457.92|462.39|458.29|462.02|457.92|273
1634184600000|2021-10-14 04:10:00|462.05|457.95|462.01|457.91|462.65|458.55|461.93|457.83|328
1634184900000|2021-10-14 04:15:00|462|457.9|461.62|457.52|462.05|457.95|461.36|457.26|326
1634185200000|2021-10-14 04:20:00|461.57|457.47|461.65|457.55|462.15|458.05|461.51|457.41|293
1634185500000|2021-10-14 04:25:00|461.72|457.62|461.06|456.96|461.89|457.79|461.04|456.94|292
1634185800000|2021-10-14 04:30:00|461.05|456.95|460.82|456.72|461.53|457.43|460.44|456.34|321
1634186100000|2021-10-14 04:35:00|460.8|456.7|460.78|456.68|461.4|457.3|460.7|456.6|399
1634186400000|2021-10-14 04:40:00|460.79|456.69|461.17|457.07|461.24|457.14|460.75|456.65|232
1634186700000|2021-10-14 04:45:00|461.18|457.08|461.65|457.55|461.65|457.55|460.57|456.47|333
1634187000000|2021-10-14 04:50:00|461.6|457.5|462.2|458.1|462.25|458.15|461.6|457.5|318
1634187300000|2021-10-14 04:55:00|462.29|458.19|460.95|456.85|462.41|458.31|460.95|456.85|270
1634187600000|2021-10-14 05:00:00|460.94|456.84|461.71|457.61|462.52|458.42|460.35|456.25|441
1634187900000|2021-10-14 05:05:00|461.72|457.62|462.99|458.89|463.04|458.94|461.72|457.62|360
1634188200000|2021-10-14 05:10:00|462.85|458.75|462.8|458.7|463.33|459.23|462.5|458.4|508
1634188500000|2021-10-14 05:15:00|462.84|458.74|462.8|458.7|463.3|459.2|462.76|458.66|238
1634188800000|2021-10-14 05:20:00|462.75|458.65|462.06|457.96|462.9|458.8|461.91|457.81|293
1634189100000|2021-10-14 05:25:00|462.05|457.95|462.65|458.55|462.73|458.63|461.98|457.88|287
1634189400000|2021-10-14 05:30:00|462.66|458.56|462.21|458.11|462.88|458.78|462.08|457.98|355
1634189700000|2021-10-14 05:35:00|462.2|458.1|461.8|457.7|462.3|458.2|461.69|457.59|266
1634190000000|2021-10-14 05:40:00|461.79|457.69|462.6|458.5|462.69|458.59|461.72|457.62|264
1634190300000|2021-10-14 05:45:00|462.62|458.52|462.92|458.82|463.2|459.1|462.47|458.37|267
1634190600000|2021-10-14 05:50:00|462.94|458.84|462.73|458.63|463.05|458.95|462.34|458.24|355
1634190900000|2021-10-14 05:55:00|462.76|458.66|462.61|458.51|463.09|458.99|462.52|458.42|274
1634191200000|2021-10-14 06:00:00|462.6|458.5|462.85|458.75|462.97|458.87|462.41|458.31|211
1634191500000|2021-10-14 06:05:00|462.82|458.72|462.74|458.64|462.9|458.8|462.62|458.52|168
1634191800000|2021-10-14 06:10:00|462.7|458.6|463.4|459.3|463.5|459.4|462.55|458.45|237
1634192100000|2021-10-14 06:15:00|463.47|459.37|463.83|459.73|464.01|459.91|463.2|459.1|205
1634192400000|2021-10-14 06:20:00|463.84|459.74|463.93|459.83|464.48|460.38|463.35|459.25|289
1634192700000|2021-10-14 06:25:00|463.98|459.88|463.2|459.1|464.14|460.04|463.2|459.1|245
1634193000000|2021-10-14 06:30:00|463.24|459.14|463.55|459.45|464.09|459.99|463.2|459.1|279
1634193300000|2021-10-14 06:35:00|463.62|459.52|463.2|459.1|463.71|459.61|463.18|459.08|221
1634193600000|2021-10-14 06:40:00|463.19|459.09|461.24|457.14|463.29|459.19|459.63|455.53|363
1634193900000|2021-10-14 06:45:00|461.26|457.16|460.8|456.7|461.33|457.23|459.35|455.25|394
1634194200000|2021-10-14 06:50:00|460.79|456.69|460.93|456.83|461.45|457.35|460.25|456.15|321
1634194500000|2021-10-14 06:55:00|460.83|456.73|461.7|457.6|462.02|457.92|460.25|456.15|329
1634194800000|2021-10-14 07:00:00|461.69|457.59|462.4|458.3|462.49|458.39|461.68|457.58|309
1634195100000|2021-10-14 07:05:00|462.39|458.29|462.21|458.11|462.52|458.42|461.95|457.85|263
1634195400000|2021-10-14 07:10:00|462.32|458.22|461.74|457.64|462.39|458.29|461.44|457.34|245
1634195700000|2021-10-14 07:15:00|461.75|457.65|461.03|456.93|462.02|457.92|460.97|456.87|228
1634196000000|2021-10-14 07:20:00|461|456.9|462.3|458.2|462.3|458.2|461|456.9|271
1634196300000|2021-10-14 07:25:00|462.31|458.21|462.45|458.35|463.1|459|462.26|458.16|298
1634196600000|2021-10-14 07:30:00|462.4|458.3|462.07|457.97|462.6|458.5|461.37|457.27|276
1634196900000|2021-10-14 07:35:00|462.06|457.96|461.63|457.53|462.44|458.34|461.5|457.4|269
1634197200000|2021-10-14 07:40:00|461.6|457.5|462.81|458.71|462.81|458.71|461.14|457.04|304
1634197500000|2021-10-14 07:45:00|462.8|458.7|462.63|458.53|463.2|459.1|461.8|457.7|388
1634197800000|2021-10-14 07:50:00|462.62|458.52|462.9|458.8|462.95|458.85|461.92|457.82|328
1634198100000|2021-10-14 07:55:00|462.82|458.72|461.75|457.65|462.9|458.8|461.74|457.64|295
1634198400000|2021-10-14 08:00:00|461.74|457.64|462.4|458.3|463.01|458.91|461.65|457.55|310
1634198700000|2021-10-14 08:05:00|462.41|458.31|462.75|458.65|462.78|458.68|462.18|458.08|211
1634199000000|2021-10-14 08:10:00|462.81|458.71|462.72|458.62|463.03|458.93|462.52|458.42|257
1634199300000|2021-10-14 08:15:00|462.7|458.6|464.1|460|464.12|460.02|462.68|458.58|332
1634199600000|2021-10-14 08:20:00|464.16|460.06|465.38|461.28|466.48|462.38|464.09|459.99|512
1634199900000|2021-10-14 08:25:00|465.42|461.32|465.49|461.39|465.62|461.52|464.99|460.89|375
1634200200000|2021-10-14 08:30:00|465.47|461.37|465.1|461|465.81|461.71|464.73|460.63|375
1634200500000|2021-10-14 08:35:00|465.14|461.04|464.74|460.64|465.35|461.25|464.64|460.54|243
1634200800000|2021-10-14 08:40:00|464.69|460.59|465.11|461.01|465.35|461.25|464.52|460.42|300
1634201100000|2021-10-14 08:45:00|465.13|461.03|464.63|460.53|465.15|461.05|464.58|460.48|275
1634201400000|2021-10-14 08:50:00|464.6|460.5|464.81|460.71|465.12|461.02|464.57|460.47|269
1634201700000|2021-10-14 08:55:00|464.83|460.73|464.38|460.28|464.92|460.82|464.22|460.12|305
1634202000000|2021-10-14 09:00:00|464.37|460.27|464.41|460.31|464.55|460.45|463.9|459.8|295
1634202300000|2021-10-14 09:05:00|464.4|460.3|463.82|459.72|464.48|460.38|463.82|459.72|317
1634202600000|2021-10-14 09:10:00|463.81|459.71|464.46|460.36|464.46|460.36|463.81|459.71|302
1634202900000|2021-10-14 09:15:00|464.45|460.35|463.62|459.52|465|460.9|463.47|459.37|374
1634203200000|2021-10-14 09:20:00|463.61|459.51|461.72|457.62|463.62|459.52|461.64|457.54|353
1634203500000|2021-10-14 09:25:00|461.7|457.6|462.4|458.3|462.42|458.32|461.6|457.5|418
1634203800000|2021-10-14 09:30:00|462.39|458.29|462|457.9|462.94|458.84|462|457.9|262
1634204100000|2021-10-14 09:35:00|462.04|457.94|462.81|458.71|462.94|458.84|462.04|457.94|229
1634204400000|2021-10-14 09:40:00|462.73|458.63|462.9|458.8|463.2|459.1|462.53|458.43|289
1634204700000|2021-10-14 09:45:00|462.93|458.83|462.19|458.09|462.93|458.83|462.15|458.05|219
1634205000000|2021-10-14 09:50:00|462.17|458.07|463.31|459.21|463.6|459.5|461.98|457.88|337
1634205300000|2021-10-14 09:55:00|463.32|459.22|462.88|458.78|463.71|459.61|462.8|458.7|375
1634205600000|2021-10-14 10:00:00|462.83|458.73|461.29|457.19|462.88|458.78|461.27|457.17|329
1634205900000|2021-10-14 10:05:00|461.28|457.18|461.23|457.13|461.63|457.53|460.9|456.8|397
1634206200000|2021-10-14 10:10:00|461.24|457.14|461.63|457.53|461.75|457.65|461.08|456.98|478
1634206500000|2021-10-14 10:15:00|461.69|457.59|460.48|456.38|461.69|457.59|460.4|456.3|551
1634206800000|2021-10-14 10:20:00|460.5|456.4|461.05|456.95|461.32|457.22|460.45|456.35|506
1634207100000|2021-10-14 10:25:00|461.02|456.92|460.92|456.82|461.35|457.25|460.72|456.62|396
1634207400000|2021-10-14 10:30:00|460.91|456.81|460.98|456.88|461.05|456.95|460.34|456.24|268
1634207700000|2021-10-14 10:35:00|460.93|456.83|461.7|457.6|462.2|458.1|460.92|456.82|394
1634208000000|2021-10-14 10:40:00|461.69|457.59|461.64|457.54|461.93|457.83|461.52|457.42|200
1634208300000|2021-10-14 10:45:00|461.65|457.55|462.22|458.12|462.47|458.37|461.59|457.49|287
1634208600000|2021-10-14 10:50:00|462.25|458.15|461.96|457.86|462.65|458.55|461.96|457.86|232
1634208900000|2021-10-14 10:55:00|461.95|457.85|461.15|457.05|461.96|457.86|460.76|456.66|292
1634209200000|2021-10-14 11:00:00|461.19|457.09|461.71|457.61|461.97|457.87|461.19|457.09|314
1634209500000|2021-10-14 11:05:00|461.72|457.62|461.32|457.22|462.21|458.11|461.27|457.17|292
1634209800000|2021-10-14 11:10:00|461.3|457.2|464.02|459.92|464.4|460.3|461.3|457.2|582
1634210100000|2021-10-14 11:15:00|464|459.9|464.94|460.84|465.15|461.05|463.65|459.55|491
1634210400000|2021-10-14 11:20:00|465.09|460.99|466.34|462.24|467.47|463.37|465.03|460.93|540
1634210700000|2021-10-14 11:25:00|466.43|462.33|467.22|463.12|467.4|463.3|465.89|461.79|484
1634211000000|2021-10-14 11:30:00|467.19|463.09|466.29|462.19|467.19|463.09|465.62|461.52|432
1634211300000|2021-10-14 11:35:00|466.27|462.17|466.5|462.4|467.5|463.4|466.12|462.02|343
1634211600000|2021-10-14 11:40:00|466.49|462.39|466.97|462.87|467.2|463.1|466.4|462.3|404
1634211900000|2021-10-14 11:45:00|467|462.9|467.5|463.4|467.5|463.4|466.42|462.32|298
1634212200000|2021-10-14 11:50:00|467.53|463.43|466.75|462.65|468.68|464.58|466.73|462.63|354
1634212500000|2021-10-14 11:55:00|466.8|462.7|466.3|462.2|466.91|462.81|466.03|461.93|437
1634212800000|2021-10-14 12:00:00|466.31|462.21|465.7|461.6|466.48|462.38|464.28|460.18|490
1634213100000|2021-10-14 12:05:00|465.75|461.65|466.65|462.55|466.87|462.77|465.17|461.07|408
1634213400000|2021-10-14 12:10:00|466.63|462.53|466.91|462.81|466.95|462.85|466.35|462.25|400
1634213700000|2021-10-14 12:15:00|466.9|462.8|466.6|462.5|467.38|463.28|466.6|462.5|326
1634214000000|2021-10-14 12:20:00|466.56|462.46|467.09|462.99|467.5|463.4|466.15|462.05|378
1634214300000|2021-10-14 12:25:00|467.06|462.96|467.11|463.01|467.5|463.4|466.45|462.35|317
1634214600000|2021-10-14 12:30:00|467.2|463.1|467.05|462.95|467.36|463.26|467.05|462.95|230
1634214900000|2021-10-14 12:35:00|467.03|462.93|466.79|462.69|467.34|463.24|466.74|462.64|194
1634215200000|2021-10-14 12:40:00|466.8|462.7|466.42|462.32|467.36|463.26|466.18|462.08|318
1634215500000|2021-10-14 12:45:00|466.41|462.31|465.73|461.63|466.57|462.47|465.52|461.42|252
1634215800000|2021-10-14 12:50:00|465.72|461.62|464.52|460.42|465.95|461.85|464.35|460.25|314
1634216100000|2021-10-14 12:55:00|464.5|460.4|464.34|460.24|464.67|460.57|464.09|459.99|370
1634216400000|2021-10-14 13:00:00|464.35|460.25|464.15|460.05|464.99|460.89|463.9|459.8|295
1634216700000|2021-10-14 13:05:00|464.14|460.04|463.6|459.5|464.2|460.1|463.1|459|250
1634217000000|2021-10-14 13:10:00|463.53|459.43|464.31|460.21|464.6|460.5|463.5|459.4|162
1634217300000|2021-10-14 13:15:00|464.3|460.2|465.01|460.91|465.09|460.99|464.3|460.2|251
1634217600000|2021-10-14 13:20:00|465|460.9|465.02|460.92|465.04|460.94|464.42|460.32|178
1634217900000|2021-10-14 13:25:00|464.99|460.89|465.14|461.04|465.37|461.27|464.87|460.77|230
1634218200000|2021-10-14 13:30:00|465.1|461|464.56|460.46|465.91|461.81|464.51|460.41|428
1634218500000|2021-10-14 13:35:00|464.51|460.41|464.19|460.09|465.19|461.09|463.99|459.89|337
1634218800000|2021-10-14 13:40:00|464.2|460.1|464.67|460.57|464.93|460.83|463.97|459.87|317
1634219100000|2021-10-14 13:45:00|464.69|460.59|464.55|460.45|465.51|461.41|464.25|460.15|386
1634219400000|2021-10-14 13:50:00|464.53|460.43|463.7|459.6|464.54|460.44|462.56|458.46|492
1634219700000|2021-10-14 13:55:00|463.65|459.55|463.5|459.4|463.8|459.7|463.28|459.18|269
1634220000000|2021-10-14 14:00:00|463.51|459.41|464.49|460.39|464.5|460.4|463.49|459.39|320
1634220300000|2021-10-14 14:05:00|464.5|460.4|464.8|460.7|465.2|461.1|464.35|460.25|336
1634220600000|2021-10-14 14:10:00|464.81|460.71|465.55|461.45|465.8|461.7|464.8|460.7|426
1634220900000|2021-10-14 14:15:00|465.52|461.42|465.97|461.87|466.24|462.14|465.24|461.14|492
1634221200000|2021-10-14 14:20:00|465.94|461.84|466.8|462.7|466.81|462.71|465.81|461.71|324
1634221500000|2021-10-14 14:25:00|466.79|462.69|467|462.9|467.72|463.62|466.7|462.6|377
1634221800000|2021-10-14 14:30:00|466.99|462.89|466.15|462.05|467.03|462.93|466.14|462.04|344
1634222100000|2021-10-14 14:35:00|466.19|462.09|465.05|460.95|466.23|462.13|464.08|459.98|471
1634222400000|2021-10-14 14:40:00|465.06|460.96|464|459.9|465.13|461.03|463.65|459.55|369
1634222700000|2021-10-14 14:45:00|464.03|459.93|463.29|459.19|464.47|460.37|463.19|459.09|502
1634223000000|2021-10-14 14:50:00|463.23|459.13|465|460.9|465.1|461|463.1|459|422
1634223300000|2021-10-14 14:55:00|464.95|460.85|464.51|460.41|465.5|461.4|464.35|460.25|362
1634223600000|2021-10-14 15:00:00|464.45|460.35|461.92|457.82|464.83|460.73|461.6|457.5|518
1634223900000|2021-10-14 15:05:00|461.97|457.87|459.27|455.17|462.49|458.39|457.78|453.68|771
1634224200000|2021-10-14 15:10:00|459.24|455.14|463.08|458.98|463.58|459.48|459.23|455.13|684
1634224500000|2021-10-14 15:15:00|462.96|458.86|462.9|458.8|463.82|459.72|462.9|458.8|500
1634224800000|2021-10-14 15:20:00|462.92|458.82|464.55|460.45|464.76|460.66|462.91|458.81|571
1634225100000|2021-10-14 15:25:00|464.53|460.43|465.56|461.46|465.59|461.49|464.4|460.3|472
1634225400000|2021-10-14 15:30:00|465.55|461.45|465.25|461.15|465.72|461.62|464.45|460.35|408
1634225700000|2021-10-14 15:35:00|465.3|461.2|463.8|459.7|465.71|461.61|463.63|459.53|532
1634226000000|2021-10-14 15:40:00|463.78|459.68|463.5|459.4|464.23|460.13|462.64|458.54|507
1634226300000|2021-10-14 15:45:00|463.49|459.39|463.21|459.11|463.94|459.84|462.89|458.79|447
1634226600000|2021-10-14 15:50:00|463.22|459.12|463.38|459.28|464.26|460.16|463.11|459.01|399
1634226900000|2021-10-14 15:55:00|463.39|459.29|463.88|459.78|463.95|459.85|463.28|459.18|324
1634227200000|2021-10-14 16:00:00|463.9|459.8|464.42|460.32|465.64|461.54|463.85|459.75|504
1634227500000|2021-10-14 16:05:00|464.43|460.33|462.83|458.73|464.69|460.59|462.77|458.67|423
1634227800000|2021-10-14 16:10:00|462.81|458.71|462.5|458.4|462.82|458.72|461.38|457.28|492
1634228100000|2021-10-14 16:15:00|462.55|458.45|462.96|458.86|463.9|459.8|462.5|458.4|477
1634228400000|2021-10-14 16:20:00|462.95|458.85|463.19|459.09|463.8|459.7|462.85|458.75|323
1634228700000|2021-10-14 16:25:00|463.16|459.06|460.67|456.57|463.16|459.06|460.63|456.53|389
1634229000000|2021-10-14 16:30:00|460.69|456.59|460.85|456.75|461.48|457.38|459.76|455.66|537
1634229300000|2021-10-14 16:35:00|460.86|456.76|460.6|456.5|461.5|457.4|460.46|456.36|332
1634229600000|2021-10-14 16:40:00|460.61|456.51|460.35|456.25|461.15|457.05|459.59|455.49|443
1634229900000|2021-10-14 16:45:00|460.39|456.29|461.7|457.6|461.7|457.6|460.12|456.02|330
1634230200000|2021-10-14 16:50:00|461.72|457.62|462.21|458.11|462.28|458.18|461.71|457.61|262
1634230500000|2021-10-14 16:55:00|462.23|458.13|461.62|457.52|462.23|458.13|461.4|457.3|252
1634230800000|2021-10-14 17:00:00|461.57|457.47|462.75|458.65|463.03|458.93|460.81|456.71|380
1634231100000|2021-10-14 17:05:00|462.74|458.64|463.56|459.46|463.82|459.72|462.7|458.6|292
1634231400000|2021-10-14 17:10:00|463.54|459.44|468.84|464.74|469.4|465.3|463.49|459.39|595
1634231700000|2021-10-14 17:15:00|468.85|464.75|470|465.9|470.09|465.99|467.03|462.93|435
1634232000000|2021-10-14 17:20:00|469.98|465.88|474.35|470.25|475.43|471.33|469.64|465.54|603
1634232300000|2021-10-14 17:25:00|474.4|470.3|473.59|469.49|474.57|470.47|472.65|468.55|483
1634232600000|2021-10-14 17:30:00|473.58|469.48|470.86|466.76|473.74|469.64|469.86|465.76|342
1634232900000|2021-10-14 17:35:00|470.85|466.75|470.1|466|471.2|467.1|469.2|465.1|382
1634233200000|2021-10-14 17:40:00|470.12|466.02|470.72|466.62|470.85|466.75|470|465.9|289
1634233500000|2021-10-14 17:45:00|470.78|466.68|468.23|464.13|470.79|466.69|468.15|464.05|416
1634233800000|2021-10-14 17:50:00|468.41|464.31|468.36|464.26|468.84|464.74|468.18|464.08|375
1634234100000|2021-10-14 17:55:00|468.34|464.24|468.29|464.19|469.2|465.1|468.23|464.13|284
1634234400000|2021-10-14 18:00:00|468.28|464.18|467.52|463.42|468.3|464.2|466.8|462.7|303
1634234700000|2021-10-14 18:05:00|467.55|463.45|468.5|464.4|469.03|464.93|467.45|463.35|258
1634235000000|2021-10-14 18:10:00|468.6|464.5|466.86|462.76|468.6|464.5|466.49|462.39|320
1634235300000|2021-10-14 18:15:00|466.87|462.77|468.1|464|468.98|464.88|466.21|462.11|431
1634235600000|2021-10-14 18:20:00|468.08|463.98|467.77|463.67|469.23|465.13|467.76|463.66|285
1634235900000|2021-10-14 18:25:00|467.74|463.64|466.01|461.91|467.74|463.64|465.2|461.1|503
1634236200000|2021-10-14 18:30:00|466.02|461.92|467.73|463.63|467.78|463.68|465.86|461.76|466
1634236500000|2021-10-14 18:35:00|467.72|463.62|466.41|462.31|468|463.9|466.33|462.23|310
1634236800000|2021-10-14 18:40:00|466.43|462.33|468.53|464.43|468.65|464.55|466.36|462.26|454
1634237100000|2021-10-14 18:45:00|468.6|464.5|468.03|463.93|469.56|465.46|467.8|463.7|425
1634237400000|2021-10-14 18:50:00|468|463.9|470|465.9|471.33|467.23|467.69|463.59|527
1634237700000|2021-10-14 18:55:00|470.03|465.93|470.3|466.2|470.55|466.45|469.69|465.59|422
1634238000000|2021-10-14 19:00:00|470.35|466.25|472.8|468.7|473.24|469.14|470.08|465.98|424
1634238300000|2021-10-14 19:05:00|472.76|468.66|470.7|466.6|472.79|468.69|470.4|466.3|434
1634238600000|2021-10-14 19:10:00|470.69|466.59|468.66|464.56|471.16|467.06|468.47|464.37|594
1634238900000|2021-10-14 19:15:00|468.7|464.6|469|464.9|469.6|465.5|466.43|462.33|641
1634239200000|2021-10-14 19:20:00|469.02|464.92|466.63|462.53|469.26|465.16|466.12|462.02|445
1634239500000|2021-10-14 19:25:00|466.6|462.5|464.81|460.71|467.4|463.3|464.55|460.45|442
1634239800000|2021-10-14 19:30:00|464.62|460.52|466.42|462.32|466.52|462.42|464.5|460.4|418
1634240100000|2021-10-14 19:35:00|466.4|462.3|467.15|463.05|467.21|463.11|466.38|462.28|294
1634240400000|2021-10-14 19:40:00|467.14|463.04|467.21|463.11|467.47|463.37|466.8|462.7|370
1634240700000|2021-10-14 19:45:00|467.23|463.13|467.55|463.45|468.35|464.25|467.23|463.13|229
1634241000000|2021-10-14 19:50:00|467.54|463.44|468.35|464.25|468.45|464.35|467.54|463.44|214
1634241300000|2021-10-14 19:55:00|468.33|464.23|468.8|464.7|469|464.9|467.2|463.1|297
1634241600000|2021-10-14 20:00:00|468.85|464.75|468.65|464.55|469.02|464.92|467.52|463.42|338
1634241900000|2021-10-14 20:05:00|468.68|464.58|466.45|462.35|468.7|464.6|466.34|462.24|430
1634242200000|2021-10-14 20:10:00|466.36|462.26|466.61|462.51|466.98|462.88|465.64|461.54|367
1634242500000|2021-10-14 20:15:00|466.58|462.48|465.4|461.3|466.88|462.78|465.38|461.28|281
1634242800000|2021-10-14 20:20:00|465.41|461.31|465.09|460.99|466|461.9|465|460.9|292
1634243100000|2021-10-14 20:25:00|465.1|461|464.23|460.13|465.2|461.1|463.59|459.49|366
1634243400000|2021-10-14 20:30:00|464.24|460.14|464.81|460.71|465.26|461.16|464.24|460.14|263
1634243700000|2021-10-14 20:35:00|464.8|460.7|464.5|460.4|465.25|461.15|464.44|460.34|215
1634244000000|2021-10-14 20:40:00|464.52|460.42|463.69|459.59|464.52|460.42|462.39|458.29|462
1634244300000|2021-10-14 20:45:00|463.66|459.56|462.74|458.64|463.92|459.82|462.55|458.45|327
1634244600000|2021-10-14 20:50:00|462.7|458.6|463.2|459.1|463.65|459.55|462.48|458.38|274
1634244900000|2021-10-14 20:55:00|463.22|459.12|463.31|459.21|463.75|459.65|463.1|459|197
1634245200000|2021-10-14 21:00:00|463.3|459.2|464.78|460.68|465.08|460.98|463.3|459.2|246
1634245500000|2021-10-14 21:05:00|464.77|460.67|464.53|460.43|464.77|460.67|464.03|459.93|212
1634245800000|2021-10-14 21:10:00|464.48|460.38|463.32|459.22|464.6|460.5|463.3|459.2|305
1634246100000|2021-10-14 21:15:00|463.33|459.23|464.25|460.15|464.65|460.55|463.28|459.18|195
1634246400000|2021-10-14 21:20:00|464.23|460.13|464.79|460.69|464.87|460.77|464.1|460|185
1634246700000|2021-10-14 21:25:00|464.8|460.7|465.21|461.11|465.21|461.11|464.4|460.3|169
1634247000000|2021-10-14 21:30:00|465.22|461.12|465.49|461.39|465.59|461.49|465.17|461.07|110
1634247300000|2021-10-14 21:35:00|465.5|461.4|465.4|461.3|465.52|461.42|465.3|461.2|118
1634247600000|2021-10-14 21:40:00|465.35|461.25|465.06|460.96|465.4|461.3|465|460.9|160
1634247900000|2021-10-14 21:45:00|465.07|460.97|465.28|461.18|465.35|461.25|465|460.9|144
1634248200000|2021-10-14 21:50:00|465.3|461.2|465.2|461.1|466.1|462|465.08|460.98|229
1634248500000|2021-10-14 21:55:00|465.21|461.11|465.74|461.64|465.82|461.72|465|460.9|164
1634248800000|2021-10-14 22:00:00|465.79|461.69|465.39|461.29|465.79|461.69|465.01|460.91|166
1634249100000|2021-10-14 22:05:00|465.43|461.33|464.75|460.65|465.43|461.33|464.32|460.22|224
1634249400000|2021-10-14 22:10:00|464.78|460.68|464.7|460.6|465.63|461.53|464.43|460.33|304
1634249700000|2021-10-14 22:15:00|464.75|460.65|464.89|460.79|465.16|461.06|464.25|460.15|275
1634250000000|2021-10-14 22:20:00|464.95|460.85|464.14|460.04|464.95|460.85|464.13|460.03|252
1634250300000|2021-10-14 22:25:00|464.16|460.06|463.24|459.14|464.4|460.3|463.21|459.11|242
1634250600000|2021-10-14 22:30:00|463.26|459.16|463.65|459.55|463.84|459.74|462.94|458.84|225
1634250900000|2021-10-14 22:35:00|463.68|459.58|463.2|459.1|463.77|459.67|463.18|459.08|154
1634251200000|2021-10-14 22:40:00|463.21|459.11|463.79|459.69|464.25|460.15|463.11|459.01|200
1634251500000|2021-10-14 22:45:00|463.8|459.7|464.01|459.91|464.53|460.43|463.8|459.7|221
1634251800000|2021-10-14 22:50:00|464|459.9|464.76|460.66|464.79|460.69|463.97|459.87|168
1634252100000|2021-10-14 22:55:00|464.71|460.61|464.61|460.51|465.31|461.21|464.59|460.49|155
1634252400000|2021-10-14 23:00:00|464.65|460.55|463.13|459.03|464.94|460.84|463.1|459|261
1634252700000|2021-10-14 23:05:00|463.15|459.05|464.29|460.19|464.79|460.69|463.1|459|288
1634253000000|2021-10-14 23:10:00|464.3|460.2|464.53|460.43|465.14|461.04|463.9|459.8|299
1634253300000|2021-10-14 23:15:00|464.5|460.4|462.9|458.8|464.5|460.4|462.9|458.8|394
1634253600000|2021-10-14 23:20:00|462.93|458.83|462.2|458.1|463.35|459.25|462.2|458.1|373
1634253900000|2021-10-14 23:25:00|462.15|458.05|461.86|457.76|462.41|458.31|461.28|457.18|399
1634254200000|2021-10-14 23:30:00|461.8|457.7|462.99|458.89|463.35|459.25|461.75|457.65|279
1634254500000|2021-10-14 23:35:00|463|458.9|463.21|459.11|463.48|459.38|462.39|458.29|309
1634254800000|2021-10-14 23:40:00|463.25|459.15|463.74|459.64|463.86|459.76|462.98|458.88|285
1634255100000|2021-10-14 23:45:00|463.72|459.62|464|459.9|464.01|459.91|463.2|459.1|252
1634255400000|2021-10-14 23:50:00|464.05|459.95|463.72|459.62|464.4|460.3|463.7|459.6|246
1634255700000|2021-10-14 23:55:00|463.7|459.6|464.38|460.28|464.45|460.35|463.2|459.1|266
1634256000000|2021-10-15 00:00:00|464.34|460.24|462.19|458.09|464.41|460.31|462.18|458.08|458
1634256300000|2021-10-15 00:05:00|462.14|458.04|460.76|456.66|462.36|458.26|460.1|456|455
1634256600000|2021-10-15 00:10:00|460.81|456.71|462.66|458.56|462.89|458.79|460.7|456.6|396
1634256900000|2021-10-15 00:15:00|462.65|458.55|461.14|457.04|463.35|459.25|461.1|457|375
1634257200000|2021-10-15 00:20:00|461.11|457.01|459.74|455.64|461.23|457.13|459.28|455.18|410
1634257500000|2021-10-15 00:25:00|459.71|455.61|458.38|454.28|459.74|455.64|457.77|453.67|530
1634257800000|2021-10-15 00:30:00|458.3|454.2|456.16|452.06|459|454.9|453.91|449.81|592
1634258100000|2021-10-15 00:35:00|456.14|452.04|455.55|451.45|457|452.9|455.5|451.4|574
1634258400000|2021-10-15 00:40:00|455.52|451.42|457.74|453.64|457.98|453.88|455.41|451.31|551
1634258700000|2021-10-15 00:45:00|457.78|453.68|458.8|454.7|458.9|454.8|457.69|453.59|354
1634259000000|2021-10-15 00:50:00|458.83|454.73|457.46|453.36|458.83|454.73|456.4|452.3|370
1634259300000|2021-10-15 00:55:00|457.45|453.35|457.2|453.1|457.45|453.35|456.38|452.28|373
1634259600000|2021-10-15 01:00:00|457.16|453.06|457.43|453.33|458.55|454.45|456.82|452.72|354
1634259900000|2021-10-15 01:05:00|457.41|453.31|455.46|451.36|457.41|453.31|454.64|450.54|465
1634260200000|2021-10-15 01:10:00|455.47|451.37|455.71|451.61|455.87|451.77|453.44|449.34|491
1634260500000|2021-10-15 01:15:00|455.7|451.6|453.49|449.39|456.4|452.3|453.44|449.34|585
1634260800000|2021-10-15 01:20:00|453.46|449.36|454.37|450.27|454.51|450.41|452.85|448.75|451
1634261100000|2021-10-15 01:25:00|454.39|450.29|455.4|451.3|455.46|451.36|454.39|450.29|299
1634261400000|2021-10-15 01:30:00|455.39|451.29|456.3|452.2|456.89|452.79|455.39|451.29|292
1634261700000|2021-10-15 01:35:00|456.37|452.27|455.29|451.19|456.37|452.27|455.11|451.01|281
1634262000000|2021-10-15 01:40:00|455.3|451.2|456.1|452|456.1|452|454.6|450.5|318
1634262300000|2021-10-15 01:45:00|456.2|452.1|455.53|451.43|456.37|452.27|455.53|451.43|162
1634262600000|2021-10-15 01:50:00|455.5|451.4|456.69|452.59|457.15|453.05|455.5|451.4|182
1634262900000|2021-10-15 01:55:00|456.61|452.51|456.3|452.2|456.98|452.88|456|451.9|280
1634263200000|2021-10-15 02:00:00|456.17|452.07|456.09|451.99|457.09|452.99|455.5|451.4|351
1634263500000|2021-10-15 02:05:00|456.11|452.01|454.62|450.52|456.31|452.21|454.59|450.49|224
1634263800000|2021-10-15 02:10:00|454.63|450.53|453.82|449.72|454.92|450.82|453.82|449.72|402
1634264100000|2021-10-15 02:15:00|453.84|449.74|457.06|452.96|457.06|452.96|453.54|449.44|481
1634264400000|2021-10-15 02:20:00|457.03|452.93|460.59|456.49|461.41|457.31|456.94|452.84|824
1634264700000|2021-10-15 02:25:00|460.61|456.51|460.85|456.75|461.04|456.94|458.42|454.32|831
1634265000000|2021-10-15 02:30:00|460.9|456.8|461.06|456.96|461.57|457.47|460.17|456.07|711
1634265300000|2021-10-15 02:35:00|461.05|456.95|463|458.9|463|458.9|460.6|456.5|604
1634265600000|2021-10-15 02:40:00|463.01|458.91|464.5|460.4|464.77|460.67|462.76|458.66|544
1634265900000|2021-10-15 02:45:00|464.51|460.41|465.24|461.14|465.32|461.22|464.22|460.12|424
1634266200000|2021-10-15 02:50:00|465.22|461.12|463.78|459.68|465.32|461.22|463.4|459.3|528
1634266500000|2021-10-15 02:55:00|463.75|459.65|465.9|461.8|466.6|462.5|463.71|459.61|658
1634266800000|2021-10-15 03:00:00|465.92|461.82|464.5|460.4|466.13|462.03|464.25|460.15|525
1634267100000|2021-10-15 03:05:00|464.53|460.43|468.65|464.55|469.18|465.08|464.47|460.37|571
1634267400000|2021-10-15 03:10:00|468.64|464.54|466.78|462.68|469.04|464.94|466.27|462.17|554
1634267700000|2021-10-15 03:15:00|466.77|462.67|467.23|463.13|467.36|463.26|465.92|461.82|443
1634268000000|2021-10-15 03:20:00|467.24|463.14|468|463.9|469.75|465.65|466.19|462.09|636
1634268300000|2021-10-15 03:25:00|467.96|463.86|469.02|464.92|469.45|465.35|467.38|463.28|303
1634268600000|2021-10-15 03:30:00|469|464.9|468.52|464.42|470.35|466.25|468.04|463.94|467
1634268900000|2021-10-15 03:35:00|468.55|464.45|467.76|463.66|469.16|465.06|467.76|463.66|490
1634269200000|2021-10-15 03:40:00|467.75|463.65|468.42|464.32|468.56|464.46|467.5|463.4|432
1634269500000|2021-10-15 03:45:00|468.45|464.35|467.92|463.82|468.45|464.35|467.55|463.45|342
1634269800000|2021-10-15 03:50:00|467.91|463.81|467.04|462.94|468.03|463.93|466.86|462.76|262
1634270100000|2021-10-15 03:55:00|467.03|462.93|466.66|462.56|467.35|463.25|466.34|462.24|280
1634270400000|2021-10-15 04:00:00|466.65|462.55|467.99|463.89|468.25|464.15|466.65|462.55|486
1634270700000|2021-10-15 04:05:00|468|463.9|466.92|462.82|468.32|464.22|466.2|462.1|409
1634271000000|2021-10-15 04:10:00|466.95|462.85|465.02|460.92|466.95|462.85|465.01|460.91|410
1634271300000|2021-10-15 04:15:00|465.1|461|465.62|461.52|465.92|461.82|464.91|460.81|299
1634271600000|2021-10-15 04:20:00|465.6|461.5|464.91|460.81|466.1|462|464.9|460.8|334
1634271900000|2021-10-15 04:25:00|464.98|460.88|466.1|462|466.61|462.51|464.8|460.7|494
1634272200000|2021-10-15 04:30:00|466.09|461.99|465.35|461.25|466.38|462.28|464.73|460.63|366
1634272500000|2021-10-15 04:35:00|465.36|461.26|465.48|461.38|465.8|461.7|465.31|461.21|201
1634272800000|2021-10-15 04:40:00|465.4|461.3|466.27|462.17|466.5|462.4|465.15|461.05|290
1634273100000|2021-10-15 04:45:00|466.22|462.12|466.94|462.84|467.05|462.95|466.19|462.09|399
1634273400000|2021-10-15 04:50:00|466.92|462.82|469.2|465.1|469.26|465.16|466.92|462.82|315
1634273700000|2021-10-15 04:55:00|469.19|465.09|471.39|467.29|471.62|467.52|468.7|464.6|471
1634274000000|2021-10-15 05:00:00|471.37|467.27|472.6|468.5|473.5|469.4|470.25|466.15|648
1634274300000|2021-10-15 05:05:00|472.61|468.51|473.03|468.93|473.47|469.37|471.36|467.26|411
1634274600000|2021-10-15 05:10:00|473|468.9|471.57|467.47|473|468.9|471.57|467.47|437
1634274900000|2021-10-15 05:15:00|471.58|467.48|469.83|465.73|472.33|468.23|469.83|465.73|525
1634275200000|2021-10-15 05:20:00|469.77|465.67|471.46|467.36|471.86|467.76|469.56|465.46|726
1634275500000|2021-10-15 05:25:00|471.43|467.33|471.77|467.67|471.89|467.79|470.5|466.4|569
1634275800000|2021-10-15 05:30:00|471.8|467.7|472.55|468.45|473.3|469.2|470.55|466.45|540
1634276100000|2021-10-15 05:35:00|472.54|468.44|473|468.9|473.34|469.24|471.7|467.6|528
1634276400000|2021-10-15 05:40:00|473.03|468.93|472.81|468.71|473.11|469.01|472|467.9|408
1634276700000|2021-10-15 05:45:00|472.96|468.86|472.9|468.8|473.8|469.7|472.45|468.35|438
1634277000000|2021-10-15 05:50:00|472.89|468.79|471.87|467.77|472.97|468.87|471.7|467.6|456
1634277300000|2021-10-15 05:55:00|471.9|467.8|472.25|468.15|472.41|468.31|471.8|467.7|353
1634277600000|2021-10-15 06:00:00|472.3|468.2|473.19|469.09|473.2|469.1|472.18|468.08|257
1634277900000|2021-10-15 06:05:00|473.21|469.11|472.28|468.18|473.6|469.5|472.27|468.17|328
1634278200000|2021-10-15 06:10:00|472.27|468.17|472.1|468|472.28|468.18|471.05|466.95|456
1634278500000|2021-10-15 06:15:00|472.09|467.99|472.49|468.39|472.93|468.83|471.67|467.57|537
1634278800000|2021-10-15 06:20:00|472.5|468.4|470.95|466.85|472.86|468.76|470.93|466.83|441
1634279100000|2021-10-15 06:25:00|470.86|466.76|470.3|466.2|471.82|467.72|470.22|466.12|459
1634279400000|2021-10-15 06:30:00|470.32|466.22|469.07|464.97|471.09|466.99|468.46|464.36|510
1634279700000|2021-10-15 06:35:00|469.1|465|469.63|465.53|470|465.9|468.43|464.33|434
1634280000000|2021-10-15 06:40:00|469.54|465.44|469.77|465.67|470|465.9|469.45|465.35|302
1634280300000|2021-10-15 06:45:00|469.75|465.65|470.65|466.55|470.89|466.79|469.3|465.2|349
1634280600000|2021-10-15 06:50:00|470.62|466.52|470.4|466.3|470.89|466.79|469.9|465.8|398
1634280900000|2021-10-15 06:55:00|470.32|466.22|469.6|465.5|470.39|466.29|469.05|464.95|469
1634281200000|2021-10-15 07:00:00|469.59|465.49|469.81|465.71|470.25|466.15|469|464.9|370
1634281500000|2021-10-15 07:05:00|469.83|465.73|468.51|464.41|469.91|465.81|468.49|464.39|354
1634281800000|2021-10-15 07:10:00|468.5|464.4|469.04|464.94|469.35|465.25|468.1|464|318
1634282100000|2021-10-15 07:15:00|469.11|465.01|469.25|465.15|469.62|465.52|468.32|464.22|394
1634282400000|2021-10-15 07:20:00|469.23|465.13|468.63|464.53|469.61|465.51|468.38|464.28|345
1634282700000|2021-10-15 07:25:00|468.6|464.5|468.6|464.5|468.93|464.83|468.38|464.28|252
1634283000000|2021-10-15 07:30:00|468.59|464.49|468.75|464.65|469.31|465.21|468.59|464.49|272
1634283300000|2021-10-15 07:35:00|468.74|464.64|468.8|464.7|468.99|464.89|468.4|464.3|193
1634283600000|2021-10-15 07:40:00|468.81|464.71|468.84|464.74|469.16|465.06|468.52|464.42|280
1634283900000|2021-10-15 07:45:00|468.88|464.78|468.81|464.71|469|464.9|468.15|464.05|292
1634284200000|2021-10-15 07:50:00|468.63|464.53|467.27|463.17|468.72|464.62|467.01|462.91|448
1634284500000|2021-10-15 07:55:00|467.5|463.4|466.45|462.35|467.68|463.58|466.26|462.16|348
1634284800000|2021-10-15 08:00:00|466.51|462.41|466.17|462.07|466.92|462.82|466.08|461.98|341
1634285100000|2021-10-15 08:05:00|466.14|462.04|464.68|460.58|466.5|462.4|464.42|460.32|422
1634285400000|2021-10-15 08:10:00|464.67|460.57|463.07|458.97|464.9|460.8|462.1|458|603
1634285700000|2021-10-15 08:15:00|463.05|458.95|461.01|456.91|463.7|459.6|460.54|456.44|610
1634286000000|2021-10-15 08:20:00|461.04|456.94|458.15|454.05|461.55|457.45|457.73|453.63|756
1634286300000|2021-10-15 08:25:00|458.2|454.1|456.14|452.04|458.31|454.21|453.4|449.3|794
1634286600000|2021-10-15 08:30:00|456.15|452.05|454.81|450.71|457.59|453.49|453.98|449.88|730
1634286900000|2021-10-15 08:35:00|454.82|450.72|455.55|451.45|456.24|452.14|454.59|450.49|591
1634287200000|2021-10-15 08:40:00|455.65|451.55|455.06|450.96|456.16|452.06|454.69|450.59|449
1634287500000|2021-10-15 08:45:00|455.09|450.99|455.29|451.19|455.8|451.7|454.45|450.35|481
1634287800000|2021-10-15 08:50:00|455.28|451.18|453.54|449.44|455.34|451.24|451.46|447.36|695
1634288100000|2021-10-15 08:55:00|453.53|449.43|451.88|447.78|453.71|449.61|451.6|447.5|579
1634288400000|2021-10-15 09:00:00|451.89|447.79|449.09|444.99|452.28|448.18|449.06|444.96|517
1634288700000|2021-10-15 09:05:00|449.06|444.96|451.22|447.12|451.8|447.7|446.99|442.89|584
1634289000000|2021-10-15 09:10:00|451.21|447.11|451.93|447.83|452.22|448.12|451.19|447.09|249
1634289300000|2021-10-15 09:15:00|451.89|447.79|452.23|448.13|452.67|448.57|451.75|447.65|254
1634289600000|2021-10-15 09:20:00|452.26|448.16|453.3|449.2|453.6|449.5|451.93|447.83|376
1634289900000|2021-10-15 09:25:00|453.31|449.21|452.2|448.1|453.38|449.28|451.55|447.45|387
1634290200000|2021-10-15 09:30:00|452.22|448.12|451.47|447.37|452.29|448.19|450.67|446.57|458
1634290500000|2021-10-15 09:35:00|451.5|447.4|450.87|446.77|452.12|448.02|450.29|446.19|382
1634290800000|2021-10-15 09:40:00|450.81|446.71|450.71|446.61|451.6|447.5|450.15|446.05|284
1634291100000|2021-10-15 09:45:00|450.63|446.53|452.35|448.25|453.05|448.95|450.26|446.16|388
1634291400000|2021-10-15 09:50:00|452.34|448.24|452.31|448.21|452.93|448.83|452|447.9|298
1634291700000|2021-10-15 09:55:00|452.33|448.23|452.1|448|452.6|448.5|451.66|447.56|347
1634292000000|2021-10-15 10:00:00|452.11|448.01|450.51|446.41|452.11|448.01|450.51|446.41|207
1634292300000|2021-10-15 10:05:00|450.5|446.4|450.39|446.29|450.64|446.54|449.9|445.8|280
1634292600000|2021-10-15 10:10:00|450.41|446.31|449.6|445.5|450.7|446.6|448.92|444.82|430
1634292900000|2021-10-15 10:15:00|449.62|445.52|449.59|445.49|450.7|446.6|449.5|445.4|324
1634293200000|2021-10-15 10:20:00|449.66|445.56|447.77|443.67|449.73|445.63|447.75|443.65|412
1634293500000|2021-10-15 10:25:00|447.76|443.66|451.01|446.91|451.01|446.91|447.52|443.42|438
1634293800000|2021-10-15 10:30:00|451.02|446.92|449.65|445.55|451.58|447.48|449.5|445.4|374
1634294100000|2021-10-15 10:35:00|449.61|445.51|450.4|446.3|450.4|446.3|449.12|445.02|366
1634294400000|2021-10-15 10:40:00|450.41|446.31|449.94|445.84|451|446.9|449.82|445.72|212
1634294700000|2021-10-15 10:45:00|449.93|445.83|451.2|447.1|451.2|447.1|449.89|445.79|189
1634295000000|2021-10-15 10:50:00|451.14|447.04|450.23|446.13|451.4|447.3|450.15|446.05|245
1634295300000|2021-10-15 10:55:00|450.24|446.14|451.1|447|451.27|447.17|450.24|446.14|258
1634295600000|2021-10-15 11:00:00|451.11|447.01|450.65|446.55|451.12|447.02|450.36|446.26|236
1634295900000|2021-10-15 11:05:00|450.67|446.57|451.43|447.33|451.43|447.33|450.16|446.06|282
1634296200000|2021-10-15 11:10:00|451.4|447.3|452.12|448.02|452.16|448.06|451.15|447.05|305
1634296500000|2021-10-15 11:15:00|452.13|448.03|451.9|447.8|452.35|448.25|451.73|447.63|306
1634296800000|2021-10-15 11:20:00|451.93|447.83|452.67|448.57|452.92|448.82|451.86|447.76|316
1634297100000|2021-10-15 11:25:00|452.72|448.62|452.28|448.18|452.72|448.62|451.98|447.88|288
1634297400000|2021-10-15 11:30:00|452.27|448.17|451.53|447.43|452.35|448.25|451.41|447.31|231
1634297700000|2021-10-15 11:35:00|451.51|447.41|452.45|448.35|452.48|448.38|451.5|447.4|201
1634298000000|2021-10-15 11:40:00|452.5|448.4|452.77|448.67|452.92|448.82|452.3|448.2|153
1634298300000|2021-10-15 11:45:00|452.76|448.66|452.9|448.8|452.96|448.86|452.4|448.3|206
1634298600000|2021-10-15 11:50:00|452.91|448.81|452|447.9|452.91|448.81|451.7|447.6|214
1634298900000|2021-10-15 11:55:00|452.05|447.95|452.4|448.3|452.52|448.42|452.05|447.95|299
1634299200000|2021-10-15 12:00:00|452.39|448.29|451.29|447.19|452.45|448.35|450.9|446.8|397
1634299500000|2021-10-15 12:05:00|451.26|447.16|452|447.9|452|447.9|451.09|446.99|264
1634299800000|2021-10-15 12:10:00|451.97|447.87|451.62|447.52|451.97|447.87|451.17|447.07|216
1634300100000|2021-10-15 12:15:00|451.6|447.5|453.61|449.51|454.68|450.58|451.55|447.45|312
1634300400000|2021-10-15 12:20:00|453.6|449.5|452.37|448.27|453.73|449.63|452.37|448.27|256
1634300700000|2021-10-15 12:25:00|452.32|448.22|451.9|447.8|452.41|448.31|451|446.9|361
1634301000000|2021-10-15 12:30:00|451.98|447.88|452|447.9|452.55|448.45|451.85|447.75|167
1634301300000|2021-10-15 12:35:00|451.93|447.83|452.35|448.25|452.76|448.66|451.92|447.82|267
1634301600000|2021-10-15 12:40:00|452.36|448.26|452.91|448.81|453.32|449.22|452.2|448.1|262
1634301900000|2021-10-15 12:45:00|452.97|448.87|451.81|447.71|453.35|449.25|451.81|447.71|293
1634302200000|2021-10-15 12:50:00|451.82|447.72|452.4|448.3|452.4|448.3|451.5|447.4|302
1634302500000|2021-10-15 12:55:00|452.36|448.26|451.45|447.35|452.4|448.3|451.3|447.2|308
1634302800000|2021-10-15 13:00:00|451.41|447.31|451.49|447.39|451.9|447.8|450.7|446.6|382
1634303100000|2021-10-15 13:05:00|451.48|447.38|452.44|448.34|452.5|448.4|451.23|447.13|161
1634303400000|2021-10-15 13:10:00|452.43|448.33|452.47|448.37|453.52|449.42|452.3|448.2|348
1634303700000|2021-10-15 13:15:00|452.44|448.34|453.91|449.81|454.4|450.3|452.42|448.32|359
1634304000000|2021-10-15 13:20:00|453.9|449.8|456.24|452.14|456.83|452.73|453.9|449.8|505
1634304300000|2021-10-15 13:25:00|456.25|452.15|453.86|449.76|456.25|452.15|453.84|449.74|524
1634304600000|2021-10-15 13:30:00|453.84|449.74|454.46|450.36|455.05|450.95|453.84|449.74|361
1634304900000|2021-10-15 13:35:00|454.47|450.37|453.69|449.59|455.16|451.06|453.68|449.58|290
1634305200000|2021-10-15 13:40:00|453.75|449.65|455.11|451.01|455.11|451.01|453.7|449.6|215
1634305500000|2021-10-15 13:45:00|455.1|451|454.71|450.61|455.7|451.6|454.48|450.38|209
1634305800000|2021-10-15 13:50:00|454.74|450.64|454.02|449.92|454.99|450.89|453.7|449.6|410
1634306100000|2021-10-15 13:55:00|454|449.9|455.62|451.52|457.3|453.2|453.57|449.47|706
1634306400000|2021-10-15 14:00:00|455.63|451.53|453.78|449.68|455.77|451.67|452.19|448.09|615
1634306700000|2021-10-15 14:05:00|453.8|449.7|454|449.9|455.22|451.12|453.7|449.6|474
1634307000000|2021-10-15 14:10:00|453.97|449.87|457.75|453.65|458.42|454.32|453.95|449.85|461
1634307300000|2021-10-15 14:15:00|457.76|453.66|456.06|451.96|458.42|454.32|454.57|450.47|619
1634307600000|2021-10-15 14:20:00|456.05|451.95|456.65|452.55|456.7|452.6|455.48|451.38|461
1634307900000|2021-10-15 14:25:00|456.53|452.43|454.18|450.08|456.63|452.53|453.93|449.83|508
1634308200000|2021-10-15 14:30:00|454.21|450.11|453.41|449.31|455.18|451.08|453.4|449.3|387
1634308500000|2021-10-15 14:35:00|453.43|449.33|453.94|449.84|454.34|450.24|453.2|449.1|291
1634308800000|2021-10-15 14:40:00|454|449.9|454|449.9|454.25|450.15|453.56|449.46|211
1634309100000|2021-10-15 14:45:00|454.03|449.93|453.88|449.78|454.39|450.29|453.44|449.34|271
1634309400000|2021-10-15 14:50:00|453.9|449.8|453.43|449.33|454.89|450.79|453.43|449.33|305
1634309700000|2021-10-15 14:55:00|453.5|449.4|454.13|450.03|454.9|450.8|453.5|449.4|442
1634310000000|2021-10-15 15:00:00|454.07|449.97|453.71|449.61|454.23|450.13|453.34|449.24|359
1634310300000|2021-10-15 15:05:00|453.68|449.58|454.96|450.86|455.25|451.15|453.68|449.58|361
1634310600000|2021-10-15 15:10:00|454.87|450.77|454.71|450.61|455.42|451.32|453.79|449.69|580
1634310900000|2021-10-15 15:15:00|454.72|450.62|456.08|451.98|456.2|452.1|454.3|450.2|456
1634311200000|2021-10-15 15:20:00|456.06|451.96|460.15|456.05|461.48|457.38|455.5|451.4|614
1634311500000|2021-10-15 15:25:00|460.17|456.07|458.4|454.3|460.24|456.14|458.17|454.07|488
1634311800000|2021-10-15 15:30:00|458.42|454.32|456.6|452.5|459.03|454.93|456.2|452.1|588
1634312100000|2021-10-15 15:35:00|456.61|452.51|457.1|453|458.03|453.93|456.2|452.1|469
1634312400000|2021-10-15 15:40:00|457.15|453.05|454.79|450.69|457.38|453.28|453.58|449.48|654
1634312700000|2021-10-15 15:45:00|454.78|450.68|455.75|451.65|455.75|451.65|454.66|450.56|346
1634313000000|2021-10-15 15:50:00|455.8|451.7|457.71|453.61|458.14|454.04|455.4|451.3|341
1634313300000|2021-10-15 15:55:00|457.72|453.62|456.21|452.11|458.33|454.23|455.7|451.6|506
1634313600000|2021-10-15 16:00:00|456.24|452.14|457.67|453.57|457.73|453.63|456.2|452.1|440
1634313900000|2021-10-15 16:05:00|457.66|453.56|456.17|452.07|457.77|453.67|455.95|451.85|456
1634314200000|2021-10-15 16:10:00|456.18|452.08|455.69|451.59|456.84|452.74|455.41|451.31|383
1634314500000|2021-10-15 16:15:00|455.7|451.6|455.72|451.62|455.93|451.83|454.8|450.7|511
1634314800000|2021-10-15 16:20:00|455.73|451.63|458.88|454.78|459.27|455.17|455.65|451.55|523
1634315100000|2021-10-15 16:25:00|458.87|454.77|458.61|454.51|459.06|454.96|458|453.9|366
1634315400000|2021-10-15 16:30:00|458.59|454.49|458.64|454.54|459.02|454.92|457.71|453.61|555
1634315700000|2021-10-15 16:35:00|458.6|454.5|459.37|455.27|459.61|455.51|457.55|453.45|495
1634316000000|2021-10-15 16:40:00|459.4|455.3|460.9|456.8|460.9|456.8|459.1|455|627
1634316300000|2021-10-15 16:45:00|460.91|456.81|461.15|457.05|462.4|458.3|460.5|456.4|671
1634316600000|2021-10-15 16:50:00|461.16|457.06|463.11|459.01|463.25|459.15|461|456.9|339
1634316900000|2021-10-15 16:55:00|463.12|459.02|462.98|458.88|463.5|459.4|461.99|457.89|599
1634317200000|2021-10-15 17:00:00|462.99|458.89|463.47|459.37|464.01|459.91|462.8|458.7|456
1634317500000|2021-10-15 17:05:00|463.51|459.41|463.38|459.28|464.65|460.55|462.6|458.5|604
1634317800000|2021-10-15 17:10:00|463.35|459.25|464.98|460.88|465.05|460.95|463.14|459.04|354
1634318100000|2021-10-15 17:15:00|464.95|460.85|465|460.9|465.38|461.28|464.29|460.19|417
1634318400000|2021-10-15 17:20:00|465.01|460.91|465.16|461.06|465.73|461.63|464.8|460.7|459
1634318700000|2021-10-15 17:25:00|465.18|461.08|466.15|462.05|466.65|462.55|464.5|460.4|409
1634319000000|2021-10-15 17:30:00|466.16|462.06|464.5|460.4|466.16|462.06|463.46|459.36|545
1634319300000|2021-10-15 17:35:00|464.51|460.41|464.65|460.55|465.05|460.95|464.18|460.08|364
1634319600000|2021-10-15 17:40:00|464.64|460.54|463.81|459.71|465.45|461.35|462.3|458.2|483
1634319900000|2021-10-15 17:45:00|463.83|459.73|464.53|460.43|464.92|460.82|463.7|459.6|349
1634320200000|2021-10-15 17:50:00|464.5|460.4|465.02|460.92|465.1|461|464.23|460.13|324
1634320500000|2021-10-15 17:55:00|465.03|460.93|463.95|459.85|465.1|461|462.69|458.59|379
1634320800000|2021-10-15 18:00:00|463.98|459.88|465.51|461.41|465.57|461.47|463.98|459.88|384
1634321100000|2021-10-15 18:05:00|465.55|461.45|466.15|462.05|466.17|462.07|465.19|461.09|261
1634321400000|2021-10-15 18:10:00|466.14|462.04|466.84|462.74|466.92|462.82|465.85|461.75|425
1634321700000|2021-10-15 18:15:00|466.89|462.79|467.55|463.45|468.55|464.45|466.89|462.79|384
1634322000000|2021-10-15 18:20:00|467.6|463.5|467.1|463|467.6|463.5|466.15|462.05|402
1634322300000|2021-10-15 18:25:00|467.12|463.02|468|463.9|468|463.9|466.6|462.5|323
1634322600000|2021-10-15 18:30:00|467.95|463.85|468.1|464|468.46|464.36|467.76|463.66|215
1634322900000|2021-10-15 18:35:00|468.11|464.01|468.86|464.76|469.45|465.35|468.11|464.01|322
1634323200000|2021-10-15 18:40:00|468.88|464.78|469.1|465|469.2|465.1|468.55|464.45|280
1634323500000|2021-10-15 18:45:00|469.07|464.97|469.76|465.66|470.26|466.16|468.6|464.5|416
1634323800000|2021-10-15 18:50:00|469.8|465.7|470.57|466.47|471.1|467|469.77|465.67|283
1634324100000|2021-10-15 18:55:00|470.5|466.4|469.23|465.13|470.62|466.52|469.2|465.1|361
1634324400000|2021-10-15 19:00:00|469.29|465.19|469.39|465.29|470.25|466.15|469.2|465.1|371
1634324700000|2021-10-15 19:05:00|469.4|465.3|469.95|465.85|470.6|466.5|469.3|465.2|338
1634325000000|2021-10-15 19:10:00|470.01|465.91|470.19|466.09|471.42|467.32|469.7|465.6|410
1634325300000|2021-10-15 19:15:00|470.11|466.01|469.02|464.92|471.16|467.06|469.01|464.91|463
1634325600000|2021-10-15 19:20:00|469|464.9|468.9|464.8|469.35|465.25|468.18|464.08|360
1634325900000|2021-10-15 19:25:00|468.88|464.78|470.28|466.18|470.28|466.18|468.86|464.76|242
1634326200000|2021-10-15 19:30:00|470.18|466.08|470.02|465.92|470.51|466.41|469.92|465.82|282
1634326500000|2021-10-15 19:35:00|470.01|465.91|469.7|465.6|470.05|465.95|468.82|464.72|423
1634326800000|2021-10-15 19:40:00|469.74|465.64|470.8|466.7|471|466.9|469.71|465.61|291
1634327100000|2021-10-15 19:45:00|470.79|466.69|471.3|467.2|471.49|467.39|470.18|466.08|293
1634327400000|2021-10-15 19:50:00|471.27|467.17|471.46|467.36|471.59|467.49|470.88|466.78|294
1634327700000|2021-10-15 19:55:00|471.5|467.4|471.85|467.75|472.05|467.95|471|466.9|352
1634328000000|2021-10-15 20:00:00|471.88|467.78|471.25|467.15|472.41|468.31|471.05|466.95|413
1634328300000|2021-10-15 20:05:00|471.3|467.2|471.67|467.57|471.97|467.87|471.3|467.2|221
1634328600000|2021-10-15 20:10:00|471.69|467.59|470.8|466.7|471.99|467.89|470.79|466.69|351
1634328900000|2021-10-15 20:15:00|470.77|466.67|471.45|467.35|473.08|468.98|470.43|466.33|738
1634329200000|2021-10-15 20:20:00|471.44|467.34|474.38|470.28|474.39|470.29|471.3|467.2|816
1634329500000|2021-10-15 20:25:00|474.48|470.38|472.7|468.6|475.04|470.94|472.23|468.13|866
1634329800000|2021-10-15 20:30:00|472.71|468.61|471.75|467.65|473.99|469.89|471.07|466.97|791
1634330100000|2021-10-15 20:35:00|471.67|467.57|472.4|468.3|472.62|468.52|471.38|467.28|454
1634330400000|2021-10-15 20:40:00|472.41|468.31|472.63|468.53|472.73|468.63|472.03|467.93|429
1634330700000|2021-10-15 20:45:00|472.64|468.54|474.12|470.02|474.13|470.03|472.41|468.31|387
1634331000000|2021-10-15 20:50:00|474.11|470.01|473.54|469.44|474.22|470.12|473.51|469.41|427
1634331300000|2021-10-15 20:55:00|473.55|469.45|473.65|469.55|473.92|469.82|473.32|469.22|410
1634367600000|2021-10-16 07:00:00|463.16|459.06|462.97|458.87|463.39|459.29|462.81|458.71|234
1634367900000|2021-10-16 07:05:00|462.98|458.88|462.06|457.96|463.01|458.91|462.06|457.96|330
1634368200000|2021-10-16 07:10:00|462.07|457.97|462.44|458.34|462.59|458.49|461.91|457.81|245
1634368500000|2021-10-16 07:15:00|462.42|458.32|462.31|458.21|462.52|458.42|462.26|458.16|261
1634368800000|2021-10-16 07:20:00|462.29|458.19|461.28|457.18|462.33|458.23|459.94|455.84|395
1634369100000|2021-10-16 07:25:00|461.27|457.17|462.31|458.21|462.31|458.21|461.27|457.17|275
1634369400000|2021-10-16 07:30:00|462.29|458.19|462.29|458.19|462.85|458.75|462.28|458.18|293
1634369700000|2021-10-16 07:35:00|462.32|458.22|461.44|457.34|462.32|458.22|460.75|456.65|436
1634370000000|2021-10-16 07:40:00|461.46|457.36|462.34|458.24|462.38|458.28|461.46|457.36|283
1634370300000|2021-10-16 07:45:00|462.35|458.25|461.84|457.74|462.45|458.35|461.77|457.67|173
1634370600000|2021-10-16 07:50:00|461.85|457.75|462.16|458.06|462.39|458.29|461.84|457.74|229
1634370900000|2021-10-16 07:55:00|462.14|458.04|462.04|457.94|462.31|458.21|462|457.9|214
1634371200000|2021-10-16 08:00:00|462.03|457.93|461.91|457.81|462.11|458.01|461.11|457.01|340
1634371500000|2021-10-16 08:05:00|461.92|457.82|462.91|458.81|462.91|458.81|461.62|457.52|353
1634371800000|2021-10-16 08:10:00|462.89|458.79|464.92|460.82|465.04|460.94|462.89|458.79|341
1634372100000|2021-10-16 08:15:00|464.93|460.83|464.52|460.42|464.97|460.87|464.4|460.3|284
1634372400000|2021-10-16 08:20:00|464.51|460.41|465.55|461.45|465.68|461.58|464.48|460.38|401
1634372700000|2021-10-16 08:25:00|465.53|461.43|467.2|463.1|467.43|463.33|465.28|461.18|508
1634373000000|2021-10-16 08:30:00|467.21|463.11|466.39|462.29|468.14|464.04|466.28|462.18|448
1634373300000|2021-10-16 08:35:00|466.44|462.34|466.19|462.09|466.58|462.48|465.48|461.38|379
1634373600000|2021-10-16 08:40:00|466.15|462.05|466.61|462.51|466.7|462.6|465.5|461.4|281
1634373900000|2021-10-16 08:45:00|466.6|462.5|466.48|462.38|466.62|462.52|465.89|461.79|369
1634374200000|2021-10-16 08:50:00|466.47|462.37|466.97|462.87|467.61|463.51|466.44|462.34|470
1634374500000|2021-10-16 08:55:00|466.98|462.88|466.83|462.73|467.15|463.05|466.5|462.4|417
1634374800000|2021-10-16 09:00:00|466.85|462.75|466.84|462.74|467|462.9|466.01|461.91|418
1634375100000|2021-10-16 09:05:00|466.83|462.73|466.82|462.72|466.87|462.77|466.11|462.01|310
1634375400000|2021-10-16 09:10:00|466.86|462.76|467.17|463.07|467.24|463.14|466.79|462.69|204
1634375700000|2021-10-16 09:15:00|467.18|463.08|468.32|464.22|468.72|464.62|467.18|463.08|308
1634376000000|2021-10-16 09:20:00|468.31|464.21|469.55|465.45|469.73|465.63|466.94|462.84|508
1634376300000|2021-10-16 09:25:00|469.54|465.44|469.33|465.23|469.54|465.44|468.72|464.62|397
1634376600000|2021-10-16 09:30:00|469.31|465.21|468.73|464.63|469.47|465.37|468.32|464.22|385
1634376900000|2021-10-16 09:35:00|468.74|464.64|469.12|465.02|469.17|465.07|468.72|464.62|228
1634377200000|2021-10-16 09:40:00|469.11|465.01|469.14|465.04|469.15|465.05|468.25|464.15|245
1634377500000|2021-10-16 09:45:00|469.12|465.02|469.13|465.03|469.83|465.73|468.94|464.84|383
1634377800000|2021-10-16 09:50:00|469.15|465.05|468.96|464.86|469.31|465.21|468.9|464.8|300
1634378100000|2021-10-16 09:55:00|468.97|464.87|468.84|464.74|469|464.9|468.28|464.18|277
1634378400000|2021-10-16 10:00:00|468.85|464.75|469.02|464.92|469.22|465.12|468.85|464.75|298
1634378700000|2021-10-16 10:05:00|469.01|464.91|469.71|465.61|469.81|465.71|468.85|464.75|295
1634379000000|2021-10-16 10:10:00|469.72|465.62|469.7|465.6|469.8|465.7|469.53|465.43|151
1634379300000|2021-10-16 10:15:00|469.68|465.58|470.23|466.13|470.62|466.52|469.68|465.58|320
1634379600000|2021-10-16 10:20:00|470.26|466.16|469.38|465.28|470.27|466.17|469.12|465.02|234
1634379900000|2021-10-16 10:25:00|469.37|465.27|469.18|465.08|469.44|465.34|468.9|464.8|183
1634380200000|2021-10-16 10:30:00|469.17|465.07|469.83|465.73|469.95|465.85|468.93|464.83|235
1634380500000|2021-10-16 10:35:00|469.82|465.72|470.35|466.25|470.52|466.42|469.82|465.72|255
1634380800000|2021-10-16 10:40:00|470.34|466.24|469.83|465.73|470.41|466.31|469.79|465.69|169
1634381100000|2021-10-16 10:45:00|469.79|465.69|468.97|464.87|469.91|465.81|468.97|464.87|293
1634381400000|2021-10-16 10:50:00|468.96|464.86|468.3|464.2|469.01|464.91|468.06|463.96|273
1634381700000|2021-10-16 10:55:00|468.31|464.21|469.37|465.27|469.41|465.31|468.3|464.2|172
1634382000000|2021-10-16 11:00:00|469.36|465.26|468.64|464.54|469.37|465.27|468.42|464.32|266
1634382300000|2021-10-16 11:05:00|468.65|464.55|470.29|466.19|470.29|466.19|468.54|464.44|272
1634382600000|2021-10-16 11:10:00|470.33|466.23|470.68|466.58|471.08|466.98|470.33|466.23|235
1634382900000|2021-10-16 11:15:00|470.69|466.59|470.64|466.54|471.08|466.98|470.36|466.26|272
1634383200000|2021-10-16 11:20:00|470.63|466.53|470.51|466.41|471.07|466.97|470.36|466.26|263
1634383500000|2021-10-16 11:25:00|470.52|466.42|469.79|465.69|470.54|466.44|469.79|465.69|190
1634383800000|2021-10-16 11:30:00|469.8|465.7|470.18|466.08|470.22|466.12|469.8|465.7|180
1634384100000|2021-10-16 11:35:00|470.17|466.07|469.28|465.18|470.21|466.11|469.11|465.01|236
1634384400000|2021-10-16 11:40:00|469.26|465.16|469.63|465.53|469.73|465.63|469.26|465.16|163
1634384700000|2021-10-16 11:45:00|469.62|465.52|469.25|465.15|469.68|465.58|469.16|465.06|217
1634385000000|2021-10-16 11:50:00|469.24|465.14|470.12|466.02|470.12|466.02|469.05|464.95|240
1634385300000|2021-10-16 11:55:00|470.08|465.98|471.05|466.95|471.4|467.3|469.88|465.78|410
1634385600000|2021-10-16 12:00:00|471.03|466.93|471.47|467.37|471.88|467.78|471|466.9|402
1634385900000|2021-10-16 12:05:00|471.46|467.36|471.29|467.19|471.74|467.64|470.87|466.77|306
1634386200000|2021-10-16 12:10:00|471.28|467.18|471.14|467.04|471.3|467.2|470.83|466.73|284
1634386500000|2021-10-16 12:15:00|471.15|467.05|473.47|469.37|473.47|469.37|471.12|467.02|335
1634386800000|2021-10-16 12:20:00|473.45|469.35|472.51|468.41|473.45|469.35|472.51|468.41|279
1634387100000|2021-10-16 12:25:00|472.52|468.42|469.76|465.66|472.62|468.52|469.76|465.66|317
1634387400000|2021-10-16 12:30:00|469.72|465.62|469.4|465.3|470.47|466.37|469.4|465.3|342
1634387700000|2021-10-16 12:35:00|469.39|465.29|462.04|457.94|469.41|465.31|461.26|457.16|721
1634388000000|2021-10-16 12:40:00|462|457.9|464.2|460.1|464.78|460.68|461.87|457.77|719
1634388300000|2021-10-16 12:45:00|464.21|460.11|463.94|459.84|464.93|460.83|462.52|458.42|552
1634388600000|2021-10-16 12:50:00|464|459.9|461.43|457.33|464.05|459.95|457.37|453.27|826
1634388900000|2021-10-16 12:55:00|461.42|457.32|460.09|455.99|462.26|458.16|458.53|454.43|699
1634389200000|2021-10-16 13:00:00|460.08|455.98|460.82|456.72|462|457.9|459.08|454.98|641
1634389500000|2021-10-16 13:05:00|460.83|456.73|460.91|456.81|461.88|457.78|460.46|456.36|462
1634389800000|2021-10-16 13:10:00|460.93|456.83|461.92|457.82|461.99|457.89|460.8|456.7|416
1634390100000|2021-10-16 13:15:00|461.91|457.81|459.92|455.82|462.82|458.72|459.88|455.78|522
1634390400000|2021-10-16 13:20:00|459.91|455.81|460.49|456.39|460.57|456.47|458.7|454.6|538
1634390700000|2021-10-16 13:25:00|460.48|456.38|460.54|456.44|460.85|456.75|459.98|455.88|365
1634391000000|2021-10-16 13:30:00|460.55|456.45|462.13|458.03|462.26|458.16|460.55|456.45|376
1634391300000|2021-10-16 13:35:00|462.14|458.04|462.79|458.69|462.94|458.84|462.14|458.04|395
1634391600000|2021-10-16 13:40:00|462.78|458.68|463.79|459.69|464.01|459.91|462.63|458.53|282
1634391900000|2021-10-16 13:45:00|463.81|459.71|463.44|459.34|463.86|459.76|463.36|459.26|248
1634392200000|2021-10-16 13:50:00|463.45|459.35|463.34|459.24|464.08|459.98|462.03|457.93|401
1634392500000|2021-10-16 13:55:00|463.36|459.26|464.81|460.71|464.81|460.71|463.32|459.22|343
1634392800000|2021-10-16 14:00:00|464.85|460.75|463.23|459.13|464.88|460.78|463.09|458.99|338
1634393100000|2021-10-16 14:05:00|463.2|459.1|464.24|460.14|464.24|460.14|462.54|458.44|370
1634393400000|2021-10-16 14:10:00|464.2|460.1|464.32|460.22|464.76|460.66|464.2|460.1|329
1634393700000|2021-10-16 14:15:00|464.27|460.17|464.89|460.79|464.9|460.8|463.6|459.5|325
1634394000000|2021-10-16 14:20:00|464.9|460.8|465.07|460.97|465.64|461.54|464.82|460.72|282
1634394300000|2021-10-16 14:25:00|465.08|460.98|464.47|460.37|465.37|461.27|464.36|460.26|252
1634394600000|2021-10-16 14:30:00|464.41|460.31|464.31|460.21|464.52|460.42|464.1|460|237
1634394900000|2021-10-16 14:35:00|464.3|460.2|463.61|459.51|464.37|460.27|463.44|459.34|264
1634395200000|2021-10-16 14:40:00|463.6|459.5|463.65|459.55|463.88|459.78|463.32|459.22|282
1634395500000|2021-10-16 14:45:00|463.63|459.53|462.84|458.74|463.81|459.71|462.26|458.16|300
1634395800000|2021-10-16 14:50:00|462.85|458.75|462.6|458.5|463.27|459.17|462.06|457.96|390
1634396100000|2021-10-16 14:55:00|462.63|458.53|464.28|460.18|464.29|460.19|461.44|457.34|463
1634396400000|2021-10-16 15:00:00|464.29|460.19|463.71|459.61|464.3|460.2|462.78|458.68|335
1634396700000|2021-10-16 15:05:00|463.73|459.63|463.02|458.92|464|459.9|461.47|457.37|448
1634397000000|2021-10-16 15:10:00|463.01|458.91|462.95|458.85|463.36|459.26|462.36|458.26|341
1634397300000|2021-10-16 15:15:00|462.96|458.86|462.05|457.95|463.14|459.04|461.96|457.86|291
1634397600000|2021-10-16 15:20:00|462.04|457.94|464.04|459.94|464.17|460.07|462.04|457.94|488
1634397900000|2021-10-16 15:25:00|464.06|459.96|463.73|459.63|464.58|460.48|463.61|459.51|294
1634398200000|2021-10-16 15:30:00|463.74|459.64|464.6|460.5|464.61|460.51|463.72|459.62|206
1634398500000|2021-10-16 15:35:00|464.59|460.49|464.78|460.68|464.82|460.72|464.1|460|241
1634398800000|2021-10-16 15:40:00|464.77|460.67|465.33|461.23|465.44|461.34|464.76|460.66|169
1634399100000|2021-10-16 15:45:00|465.32|461.22|464.89|460.79|465.58|461.48|464.78|460.68|281
1634399400000|2021-10-16 15:50:00|464.9|460.8|464.22|460.12|465.22|461.12|464.09|459.99|271
1634399700000|2021-10-16 15:55:00|464.2|460.1|464.64|460.54|464.76|460.66|463.44|459.34|351
1634400000000|2021-10-16 16:00:00|464.63|460.53|463.85|459.75|464.91|460.81|463.51|459.41|348
1634400300000|2021-10-16 16:05:00|463.83|459.73|465.03|460.93|465.74|461.64|462.87|458.77|493
1634400600000|2021-10-16 16:10:00|465.05|460.95|464.69|460.59|465.61|461.51|464.47|460.37|321
1634400900000|2021-10-16 16:15:00|464.71|460.61|466.1|462|466.44|462.34|464.71|460.61|229
1634401200000|2021-10-16 16:20:00|466.04|461.94|463.92|459.82|466.57|462.47|463.91|459.81|386
1634401500000|2021-10-16 16:25:00|463.91|459.81|462.36|458.26|463.91|459.81|461.97|457.87|565
1634401800000|2021-10-16 16:30:00|462.38|458.28|463.68|459.58|463.88|459.78|462.06|457.96|403
1634402100000|2021-10-16 16:35:00|463.67|459.57|464.7|460.6|465.74|461.64|463.62|459.52|441
1634402400000|2021-10-16 16:40:00|464.69|460.59|465.42|461.32|465.42|461.32|464.27|460.17|233
1634402700000|2021-10-16 16:45:00|465.43|461.33|463.62|459.52|465.54|461.44|463.62|459.52|232
1634403000000|2021-10-16 16:50:00|463.6|459.5|464.2|460.1|464.53|460.43|463.01|458.91|278
1634403300000|2021-10-16 16:55:00|464.25|460.15|465.62|461.52|465.63|461.53|464.25|460.15|269
1634403600000|2021-10-16 17:00:00|465.63|461.53|464.94|460.84|465.69|461.59|463.9|459.8|333
1634403900000|2021-10-16 17:05:00|464.91|460.81|461.28|457.18|464.91|460.81|460.27|456.17|581
1634404200000|2021-10-16 17:10:00|461.27|457.17|460.77|456.67|461.84|457.74|460.45|456.35|626
1634404500000|2021-10-16 17:15:00|460.79|456.69|460.8|456.7|462.27|458.17|460.68|456.58|470
1634404800000|2021-10-16 17:20:00|460.83|456.73|460.73|456.63|461.16|457.06|460.08|455.98|442
1634405100000|2021-10-16 17:25:00|460.74|456.64|461.94|457.84|462.46|458.36|460.69|456.59|445
1634405400000|2021-10-16 17:30:00|461.95|457.85|462.6|458.5|462.83|458.73|461.08|456.98|404
1634405700000|2021-10-16 17:35:00|462.62|458.52|462.98|458.88|463.41|459.31|462.35|458.25|306
1634406000000|2021-10-16 17:40:00|462.97|458.87|464|459.9|464.18|460.08|462.82|458.72|333
1634406300000|2021-10-16 17:45:00|464.01|459.91|464.14|460.04|464.89|460.79|463.81|459.71|307
1634406600000|2021-10-16 17:50:00|464.12|460.02|464.5|460.4|464.81|460.71|464.08|459.98|262
1634406900000|2021-10-16 17:55:00|464.51|460.41|465.27|461.17|465.31|461.21|464.22|460.12|263
1634407200000|2021-10-16 18:00:00|465.25|461.15|463.84|459.74|465.25|461.15|463.72|459.62|253
1634407500000|2021-10-16 18:05:00|463.85|459.75|463.77|459.67|464.46|460.36|463.32|459.22|262
1634407800000|2021-10-16 18:10:00|463.78|459.68|463.12|459.02|463.81|459.71|462.82|458.72|222
1634408100000|2021-10-16 18:15:00|463.1|459|462.36|458.26|463.73|459.63|462.17|458.07|315
1634408400000|2021-10-16 18:20:00|462.38|458.28|462.39|458.29|462.75|458.65|462|457.9|236
1634408700000|2021-10-16 18:25:00|462.42|458.32|462.87|458.77|462.91|458.81|462.42|458.32|164
1634409000000|2021-10-16 18:30:00|462.89|458.79|463.24|459.14|463.49|459.39|462.88|458.78|213
1634409300000|2021-10-16 18:35:00|463.22|459.12|462.81|458.71|463.81|459.71|462.8|458.7|180
1634409600000|2021-10-16 18:40:00|462.76|458.66|462.87|458.77|463.65|459.55|462.65|458.55|184
1634409900000|2021-10-16 18:45:00|462.86|458.76|464.54|460.44|465.53|461.43|462.85|458.75|475
1634410200000|2021-10-16 18:50:00|464.53|460.43|463.63|459.53|464.96|460.86|463.51|459.41|358
1634410500000|2021-10-16 18:55:00|463.62|459.52|463.53|459.43|463.81|459.71|462.62|458.52|366
1634410800000|2021-10-16 19:00:00|463.54|459.44|462.57|458.47|463.72|459.62|462.52|458.42|230
1634411100000|2021-10-16 19:05:00|462.56|458.46|461.27|457.17|462.73|458.63|461.27|457.17|313
1634411400000|2021-10-16 19:10:00|461.28|457.18|461.02|456.92|461.62|457.52|460.9|456.8|300
1634411700000|2021-10-16 19:15:00|461.01|456.91|461.06|456.96|461.18|457.08|460.71|456.61|251
1634412000000|2021-10-16 19:20:00|461.12|457.02|461.59|457.49|461.62|457.52|461.12|457.02|225
1634412300000|2021-10-16 19:25:00|461.6|457.5|461.62|457.52|461.87|457.77|461.28|457.18|192
1634412600000|2021-10-16 19:30:00|461.61|457.51|461.85|457.75|461.98|457.88|461.38|457.28|180
1634412900000|2021-10-16 19:35:00|461.83|457.73|461.21|457.11|462.17|458.07|461.2|457.1|262
1634413200000|2021-10-16 19:40:00|461.23|457.13|460.71|456.61|461.32|457.22|460.61|456.51|227
1634413500000|2021-10-16 19:45:00|460.73|456.63|460.42|456.32|461.01|456.91|460.13|456.03|242
1634413800000|2021-10-16 19:50:00|460.43|456.33|460.22|456.12|460.53|456.43|459.83|455.73|238
1634414100000|2021-10-16 19:55:00|460.23|456.13|460.02|455.92|460.43|456.33|459.75|455.65|246
1634414400000|2021-10-16 20:00:00|460|455.9|460.39|456.29|461.01|456.91|459.92|455.82|258
1634414700000|2021-10-16 20:05:00|460.36|456.26|458.14|454.04|460.98|456.88|457.86|453.76|290
1634415000000|2021-10-16 20:10:00|458.27|454.17|456.75|452.65|458.82|454.72|455.19|451.09|672
1634415300000|2021-10-16 20:15:00|456.76|452.66|457.26|453.16|457.47|453.37|456.46|452.36|390
1634415600000|2021-10-16 20:20:00|457.25|453.15|456.78|452.68|457.65|453.55|456.19|452.09|335
1634415900000|2021-10-16 20:25:00|456.76|452.66|457.61|453.51|457.64|453.54|456.74|452.64|225
1634416200000|2021-10-16 20:30:00|457.64|453.54|457.26|453.16|457.66|453.56|456.65|452.55|324
1634416500000|2021-10-16 20:35:00|457.27|453.17|457.61|453.51|458.18|454.08|457.05|452.95|378
1634416800000|2021-10-16 20:40:00|457.6|453.5|457.72|453.62|457.9|453.8|457.37|453.27|180
1634417100000|2021-10-16 20:45:00|457.71|453.61|458.84|454.74|458.84|454.74|457.63|453.53|314
1634417400000|2021-10-16 20:50:00|458.83|454.73|459.07|454.97|459.22|455.12|458.53|454.43|181
1634417700000|2021-10-16 20:55:00|459.04|454.94|458.94|454.84|459.24|455.14|458.18|454.08|247
1634418000000|2021-10-16 21:00:00|458.95|454.85|458.48|454.38|458.95|454.85|457.91|453.81|252
1634418300000|2021-10-16 21:05:00|458.46|454.36|458.15|454.05|458.8|454.7|458.14|454.04|310
1634418600000|2021-10-16 21:10:00|458.18|454.08|458.48|454.38|458.57|454.47|458.1|454|156
1634418900000|2021-10-16 21:15:00|458.46|454.36|458.91|454.81|459.04|454.94|458.43|454.33|169
1634419200000|2021-10-16 21:20:00|458.92|454.82|457.96|453.86|458.93|454.83|457.87|453.77|188
1634419500000|2021-10-16 21:25:00|457.98|453.88|458.21|454.11|458.27|454.17|457.88|453.78|206
1634419800000|2021-10-16 21:30:00|458.23|454.13|458.37|454.27|458.41|454.31|458.16|454.06|127
1634420100000|2021-10-16 21:35:00|458.36|454.26|458.93|454.83|458.93|454.83|458.36|454.26|217
1634420400000|2021-10-16 21:40:00|458.92|454.82|458.68|454.58|458.92|454.82|458.68|454.58|124
1634420700000|2021-10-16 21:45:00|458.69|454.59|458.28|454.18|458.74|454.64|457.94|453.84|133
1634421000000|2021-10-16 21:50:00|458.26|454.16|458.26|454.16|458.39|454.29|458.23|454.13|111
1634421300000|2021-10-16 21:55:00|458.25|454.15|457.02|452.92|458.25|454.15|456.35|452.25|252
1634421600000|2021-10-16 22:00:00|457.05|452.95|457.4|453.3|457.42|453.32|456.46|452.36|224
1634421900000|2021-10-16 22:05:00|457.42|453.32|458.47|454.37|458.84|454.74|457.39|453.29|265
1634422200000|2021-10-16 22:10:00|458.46|454.36|456.36|452.26|458.64|454.54|455.85|451.75|315
1634422500000|2021-10-16 22:15:00|456.34|452.24|456.23|452.13|457.05|452.95|456.15|452.05|270
1634422800000|2021-10-16 22:20:00|456.25|452.15|456.62|452.52|456.66|452.56|456.16|452.06|165
1634423100000|2021-10-16 22:25:00|456.63|452.53|457.54|453.44|458.04|453.94|456.6|452.5|187
1634423400000|2021-10-16 22:30:00|457.53|453.43|457.6|453.5|458.31|454.21|457.53|453.43|156
1634423700000|2021-10-16 22:35:00|457.55|453.45|458.53|454.43|458.58|454.48|457.37|453.27|195
1634424000000|2021-10-16 22:40:00|458.52|454.42|458.89|454.79|458.94|454.84|458.5|454.4|113
1634424300000|2021-10-16 22:45:00|458.92|454.82|460.53|456.43|460.58|456.48|458.72|454.62|253
1634424600000|2021-10-16 22:50:00|460.54|456.44|460.61|456.51|460.62|456.52|460.05|455.95|223
1634424900000|2021-10-16 22:55:00|460.6|456.5|460.31|456.21|461.08|456.98|459.93|455.83|241
1634425200000|2021-10-16 23:00:00|460.32|456.22|459.61|455.51|460.53|456.43|459.07|454.97|308
1634425500000|2021-10-16 23:05:00|459.64|455.54|460.57|456.47|460.71|456.61|459.62|455.52|255
1634425800000|2021-10-16 23:10:00|460.59|456.49|460.41|456.31|460.86|456.76|460.28|456.18|185
1634426100000|2021-10-16 23:15:00|460.4|456.3|459.9|455.8|460.43|456.33|459.74|455.64|255
1634426400000|2021-10-16 23:20:00|459.86|455.76|460.07|455.97|460.48|456.38|459.41|455.31|166
1634426700000|2021-10-16 23:25:00|460.05|455.95|460.86|456.76|461.15|457.05|459.91|455.81|197
1634427000000|2021-10-16 23:30:00|460.87|456.77|461.11|457.01|461.55|457.45|460.78|456.68|263
1634427300000|2021-10-16 23:35:00|461.09|456.99|460.63|456.53|461.41|457.31|460.58|456.48|250
1634427600000|2021-10-16 23:40:00|460.62|456.52|460.69|456.59|460.72|456.62|460.04|455.94|205
1634427900000|2021-10-16 23:45:00|460.72|456.62|459.92|455.82|460.73|456.63|459.68|455.58|245
1634428200000|2021-10-16 23:50:00|459.91|455.81|458.96|454.86|459.95|455.85|458.82|454.72|209
1634428500000|2021-10-16 23:55:00|458.94|454.84|459|454.9|459.18|455.08|457.91|453.81|292
1634428800000|2021-10-17 00:00:00|459.04|454.94|456.54|452.44|459.15|455.05|456.54|452.44|480
1634429100000|2021-10-17 00:05:00|456.53|452.43|458.76|454.66|458.76|454.66|455.89|451.79|493
1634429400000|2021-10-17 00:10:00|458.75|454.65|459.24|455.14|459.55|455.45|458.4|454.3|406
1634429700000|2021-10-17 00:15:00|459.23|455.13|456.31|452.21|459.24|455.14|456.22|452.12|325
1634430000000|2021-10-17 00:20:00|456.32|452.22|455.12|451.02|456.81|452.71|454.79|450.69|391
1634430300000|2021-10-17 00:25:00|455.11|451.01|453.57|449.47|455.21|451.11|452.69|448.59|520
1634430600000|2021-10-17 00:30:00|453.58|449.48|451.89|447.79|453.93|449.83|451.48|447.38|554
1634430900000|2021-10-17 00:35:00|451.91|447.81|453.82|449.72|453.98|449.88|451.9|447.8|640
1634431200000|2021-10-17 00:40:00|453.8|449.7|454.93|450.83|454.97|450.87|453.63|449.53|230
1634431500000|2021-10-17 00:45:00|454.92|450.82|457.18|453.08|457.18|453.08|454.9|450.8|333
1634431800000|2021-10-17 00:50:00|457.16|453.06|457.31|453.21|457.62|453.52|456.57|452.47|348
1634432100000|2021-10-17 00:55:00|457.33|453.23|456.94|452.84|457.41|453.31|456.66|452.56|274
1634432400000|2021-10-17 01:00:00|456.93|452.83|458.72|454.62|458.81|454.71|456.51|452.41|435
1634432700000|2021-10-17 01:05:00|458.75|454.65|458.94|454.84|459.09|454.99|458.33|454.23|302
1634433000000|2021-10-17 01:10:00|458.93|454.83|458.67|454.57|459.08|454.98|458.52|454.42|291
1634433300000|2021-10-17 01:15:00|458.66|454.56|458.13|454.03|459.05|454.95|458.04|453.94|315
1634433600000|2021-10-17 01:20:00|458.14|454.04|457.75|453.65|458.17|454.07|457.48|453.38|249
1634433900000|2021-10-17 01:25:00|457.76|453.66|457.87|453.77|458.24|454.14|457.39|453.29|246
1634434200000|2021-10-17 01:30:00|457.88|453.78|459.1|455|459.24|455.14|457.67|453.57|362
1634434500000|2021-10-17 01:35:00|459.11|455.01|458.8|454.7|459.18|455.08|458.59|454.49|172
1634434800000|2021-10-17 01:40:00|458.81|454.71|458.3|454.2|458.94|454.84|458.2|454.1|250
1634435100000|2021-10-17 01:45:00|458.29|454.19|458.58|454.48|458.65|454.55|458.01|453.91|290
1634435400000|2021-10-17 01:50:00|458.59|454.49|458.17|454.07|458.64|454.54|458.1|454|210
1634435700000|2021-10-17 01:55:00|458.18|454.08|457.99|453.89|458.73|454.63|457.65|453.55|246
1634436000000|2021-10-17 02:00:00|458.02|453.92|457.75|453.65|458.21|454.11|457.51|453.41|267
1634436300000|2021-10-17 02:05:00|457.74|453.64|458.18|454.08|458.42|454.32|457.72|453.62|148
1634436600000|2021-10-17 02:10:00|458.19|454.09|458.62|454.52|458.77|454.67|458.19|454.09|184
1634436900000|2021-10-17 02:15:00|458.63|454.53|457.22|453.12|458.64|454.54|457.15|453.05|249
1634437200000|2021-10-17 02:20:00|457.23|453.13|457.02|452.92|457.49|453.39|457.01|452.91|153
1634437500000|2021-10-17 02:25:00|456.99|452.89|457.11|453.01|457.46|453.36|456.67|452.57|183
1634437800000|2021-10-17 02:30:00|457.1|453|457.44|453.34|457.63|453.53|456.8|452.7|229
1634438100000|2021-10-17 02:35:00|457.43|453.33|457.49|453.39|458.01|453.91|457.33|453.23|222
1634438400000|2021-10-17 02:40:00|457.5|453.4|457.84|453.74|458.17|454.07|457.5|453.4|179
1634438700000|2021-10-17 02:45:00|457.83|453.73|458.77|454.67|458.84|454.74|457.83|453.73|189
1634439000000|2021-10-17 02:50:00|458.76|454.66|459.4|455.3|459.49|455.39|458.7|454.6|219
1634439300000|2021-10-17 02:55:00|459.39|455.29|458.41|454.31|459.39|455.29|458.14|454.04|271
1634439600000|2021-10-17 03:00:00|458.4|454.3|458.48|454.38|458.65|454.55|457.94|453.84|319
1634439900000|2021-10-17 03:05:00|458.49|454.39|458.91|454.81|459.38|455.28|458.49|454.39|193
1634440200000|2021-10-17 03:10:00|458.88|454.78|458.81|454.71|458.9|454.8|458.68|454.58|183
1634440500000|2021-10-17 03:15:00|458.82|454.72|459.64|455.54|459.64|455.54|458.54|454.44|188
1634440800000|2021-10-17 03:20:00|459.67|455.57|460.12|456.02|460.5|456.4|459.67|455.57|332
1634441100000|2021-10-17 03:25:00|460.13|456.03|460.36|456.26|460.58|456.48|459.8|455.7|341
1634441400000|2021-10-17 03:30:00|460.35|456.25|460|455.9|460.79|456.69|459.99|455.89|347
1634441700000|2021-10-17 03:35:00|460.01|455.91|460.21|456.11|460.44|456.34|459.91|455.81|271
1634442000000|2021-10-17 03:40:00|460.2|456.1|459.93|455.83|460.25|456.15|459.79|455.69|185
1634442300000|2021-10-17 03:45:00|459.95|455.85|459.42|455.32|459.95|455.85|459.4|455.3|190
1634442600000|2021-10-17 03:50:00|459.41|455.31|459.73|455.63|459.74|455.64|459.25|455.15|177
1634442900000|2021-10-17 03:55:00|459.72|455.62|459.23|455.13|459.78|455.68|459.07|454.97|282
1634443200000|2021-10-17 04:00:00|459.25|455.15|459.56|455.46|460.06|455.96|459.21|455.11|240
1634443500000|2021-10-17 04:05:00|459.57|455.47|460.76|456.66|461.01|456.91|459.54|455.44|296
1634443800000|2021-10-17 04:10:00|460.77|456.67|460.99|456.89|461.28|457.18|460.47|456.37|348
1634444100000|2021-10-17 04:15:00|461|456.9|460.77|456.67|461.28|457.18|460.73|456.63|210
1634444400000|2021-10-17 04:20:00|460.79|456.69|460.56|456.46|461.5|457.4|460.49|456.39|209
1634444700000|2021-10-17 04:25:00|460.55|456.45|460.43|456.33|460.85|456.75|460|455.9|268
1634445000000|2021-10-17 04:30:00|460.45|456.35|460.43|456.33|460.5|456.4|460.01|455.91|229
1634445300000|2021-10-17 04:35:00|460.42|456.32|460.98|456.88|461.15|457.05|460.2|456.1|188
1634445600000|2021-10-17 04:40:00|461.01|456.91|461.21|457.11|461.99|457.89|460.97|456.87|211
1634445900000|2021-10-17 04:45:00|461.22|457.12|460.6|456.5|461.47|457.37|460.41|456.31|232
1634446200000|2021-10-17 04:50:00|460.59|456.49|460.27|456.17|460.82|456.72|460.2|456.1|229
1634446500000|2021-10-17 04:55:00|460.28|456.18|459.29|455.19|460.4|456.3|459.15|455.05|248
1634446800000|2021-10-17 05:00:00|459.33|455.23|459.77|455.67|459.96|455.86|459.33|455.23|231
1634447100000|2021-10-17 05:05:00|459.75|455.65|460.42|456.32|460.45|456.35|459.73|455.63|187
1634447400000|2021-10-17 05:10:00|460.45|456.35|459.93|455.83|460.45|456.35|459.85|455.75|179
1634447700000|2021-10-17 05:15:00|459.9|455.8|459.03|454.93|459.9|455.8|458.82|454.72|193
1634448000000|2021-10-17 05:20:00|458.94|454.84|458.06|453.96|458.94|454.84|458.02|453.92|348
1634448300000|2021-10-17 05:25:00|458.05|453.95|457.77|453.67|458.09|453.99|457.61|453.51|136
1634448600000|2021-10-17 05:30:00|457.76|453.66|457.2|453.1|457.99|453.89|457.08|452.98|164
1634448900000|2021-10-17 05:35:00|457.22|453.12|457.6|453.5|457.97|453.87|457.22|453.12|209
1634449200000|2021-10-17 05:40:00|457.61|453.51|457.9|453.8|458.15|454.05|457.5|453.4|180
1634449500000|2021-10-17 05:45:00|457.91|453.81|458.4|454.3|458.46|454.36|457.41|453.31|267
1634449800000|2021-10-17 05:50:00|458.41|454.31|457.17|453.07|458.53|454.43|457.12|453.02|254
1634450100000|2021-10-17 05:55:00|457.18|453.08|456.67|452.57|457.43|453.33|456.37|452.27|370
1634450400000|2021-10-17 06:00:00|456.69|452.59|456.74|452.64|457.33|453.23|456.49|452.39|290
1634450700000|2021-10-17 06:05:00|456.73|452.63|456.79|452.69|457.02|452.92|456.56|452.46|221
1634451000000|2021-10-17 06:10:00|456.77|452.67|457.12|453.02|457.23|453.13|456.59|452.49|231
1634451300000|2021-10-17 06:15:00|457.13|453.03|458.34|454.24|458.6|454.5|456.99|452.89|285
1634451600000|2021-10-17 06:20:00|458.35|454.25|458.51|454.41|458.92|454.82|458.34|454.24|261
1634451900000|2021-10-17 06:25:00|458.5|454.4|457|452.9|458.5|454.4|456.99|452.89|228
1634452200000|2021-10-17 06:30:00|456.97|452.87|457.29|453.19|457.89|453.79|456.81|452.71|221
1634452500000|2021-10-17 06:35:00|457.31|453.21|457.86|453.76|457.95|453.85|457.31|453.21|148
1634452800000|2021-10-17 06:40:00|457.85|453.75|458.39|454.29|458.4|454.3|457.85|453.75|240
1634453100000|2021-10-17 06:45:00|458.4|454.3|457.24|453.14|458.4|454.3|457.03|452.93|301
1634453400000|2021-10-17 06:50:00|457.28|453.18|457.91|453.81|457.92|453.82|457.26|453.16|200
1634453700000|2021-10-17 06:55:00|457.9|453.8|457.6|453.5|458.2|454.1|457.2|453.1|227
1634454000000|2021-10-17 07:00:00|457.59|453.49|458.01|453.91|458.95|454.85|457.39|453.29|184
1634454300000|2021-10-17 07:05:00|458.02|453.92|458.48|454.38|458.48|454.38|458|453.9|106
1634454600000|2021-10-17 07:10:00|458.51|454.41|459.21|455.11|459.23|455.13|458.5|454.4|165
1634454900000|2021-10-17 07:15:00|459.2|455.1|459.69|455.59|459.79|455.69|458.9|454.8|253
1634455200000|2021-10-17 07:20:00|459.75|455.65|459.93|455.83|460.76|456.66|459.71|455.61|357
1634455500000|2021-10-17 07:25:00|459.95|455.85|460.01|455.91|460.09|455.99|459.62|455.52|150
1634455800000|2021-10-17 07:30:00|460.02|455.92|458.43|454.33|460.28|456.18|458.4|454.3|239
1634456100000|2021-10-17 07:35:00|458.42|454.32|458.32|454.22|458.87|454.77|458.22|454.12|266
1634456400000|2021-10-17 07:40:00|458.31|454.21|458.69|454.59|458.69|454.59|458.22|454.12|133
1634456700000|2021-10-17 07:45:00|458.68|454.58|459.04|454.94|459.22|455.12|458.45|454.35|127
1634457000000|2021-10-17 07:50:00|459.03|454.93|457.32|453.22|459.1|455|456.93|452.83|366
1634457300000|2021-10-17 07:55:00|457.33|453.23|455.88|451.78|457.48|453.38|455.85|451.75|367
1634457600000|2021-10-17 08:00:00|455.89|451.79|456.81|452.71|457.02|452.92|455.87|451.77|346
1634457900000|2021-10-17 08:05:00|456.8|452.7|457|452.9|457.04|452.94|456.75|452.65|122
1634458200000|2021-10-17 08:10:00|457.01|452.91|457.49|453.39|457.63|453.53|456.8|452.7|210
1634458500000|2021-10-17 08:15:00|457.5|453.4|458.75|454.65|458.75|454.65|457.3|453.2|273
1634458800000|2021-10-17 08:20:00|458.77|454.67|458.1|454|458.86|454.76|457.86|453.76|199
1634459100000|2021-10-17 08:25:00|458.09|453.99|458.94|454.84|458.97|454.87|457.99|453.89|313
1634459400000|2021-10-17 08:30:00|458.92|454.82|459.61|455.51|459.72|455.62|458.86|454.76|303
1634459700000|2021-10-17 08:35:00|459.6|455.5|458.89|454.79|459.61|455.51|458.76|454.66|226
1634460000000|2021-10-17 08:40:00|458.9|454.8|458.3|454.2|458.96|454.86|458.07|453.97|242
1634460300000|2021-10-17 08:45:00|458.31|454.21|458.29|454.19|458.6|454.5|458.23|454.13|134
1634460600000|2021-10-17 08:50:00|458.3|454.2|458.3|454.2|458.4|454.3|458.18|454.08|93
1634460900000|2021-10-17 08:55:00|458.28|454.18|458.19|454.09|458.28|454.18|457.75|453.65|202
1634461200000|2021-10-17 09:00:00|458.2|454.1|457.7|453.6|458.25|454.15|457.7|453.6|179
1634461500000|2021-10-17 09:05:00|457.69|453.59|457.57|453.47|457.79|453.69|457.23|453.13|196
1634461800000|2021-10-17 09:10:00|457.58|453.48|458.67|454.57|458.72|454.62|457.58|453.48|160
1634462100000|2021-10-17 09:15:00|458.66|454.56|459.41|455.31|459.75|455.65|458.66|454.56|296
1634462400000|2021-10-17 09:20:00|459.45|455.35|459.53|455.43|459.62|455.52|459.15|455.05|142
1634462700000|2021-10-17 09:25:00|459.54|455.44|459.26|455.16|459.54|455.44|458.76|454.66|160
1634463000000|2021-10-17 09:30:00|459.25|455.15|460.18|456.08|460.6|456.5|459.2|455.1|239
1634463300000|2021-10-17 09:35:00|460.2|456.1|459.95|455.85|460.41|456.31|459.85|455.75|234
1634463600000|2021-10-17 09:40:00|459.94|455.84|459.42|455.32|460.17|456.07|459.19|455.09|347
1634463900000|2021-10-17 09:45:00|459.4|455.3|459.58|455.48|459.61|455.51|459.31|455.21|286
1634464200000|2021-10-17 09:50:00|459.56|455.46|459.43|455.33|459.58|455.48|459.16|455.06|287
1634464500000|2021-10-17 09:55:00|459.46|455.36|459.98|455.88|460.01|455.91|459.18|455.08|437
1634464800000|2021-10-17 10:00:00|459.96|455.86|460.22|456.12|460.39|456.29|459.89|455.79|313
1634465100000|2021-10-17 10:05:00|460.21|456.11|459.37|455.27|460.27|456.17|459.15|455.05|444
1634465400000|2021-10-17 10:10:00|459.35|455.25|459.32|455.22|459.54|455.44|459.19|455.09|190
1634465700000|2021-10-17 10:15:00|459.33|455.23|457.89|453.79|459.33|455.23|457.73|453.63|280
1634466000000|2021-10-17 10:20:00|457.88|453.78|457.69|453.59|458.02|453.92|457.55|453.45|263
1634466300000|2021-10-17 10:25:00|457.7|453.6|457.27|453.17|457.7|453.6|456.79|452.69|289
1634466600000|2021-10-17 10:30:00|457.23|453.13|456.54|452.44|457.3|453.2|456.46|452.36|322
1634466900000|2021-10-17 10:35:00|456.55|452.45|458|453.9|458|453.9|456.53|452.43|385
1634467200000|2021-10-17 10:40:00|458.01|453.91|458.12|454.02|458.73|454.63|458|453.9|398
1634467500000|2021-10-17 10:45:00|458.1|454|457.77|453.67|458.1|454|456.84|452.74|327
1634467800000|2021-10-17 10:50:00|457.78|453.68|458.04|453.94|458.48|454.38|457.78|453.68|367
1634468100000|2021-10-17 10:55:00|458.03|453.93|457.48|453.38|458.03|453.93|457.21|453.11|327
1634468400000|2021-10-17 11:00:00|457.47|453.37|457.73|453.63|458.2|454.1|457.39|453.29|279
1634468700000|2021-10-17 11:05:00|457.72|453.62|457.94|453.84|458.47|454.37|457.36|453.26|239
1634469000000|2021-10-17 11:10:00|457.95|453.85|457.71|453.61|458.32|454.22|457.53|453.43|181
1634469300000|2021-10-17 11:15:00|457.7|453.6|457.91|453.81|458.05|453.95|457.51|453.41|162
1634469600000|2021-10-17 11:20:00|457.9|453.8|457.18|453.08|458.26|454.16|457.16|453.06|236
1634469900000|2021-10-17 11:25:00|457.19|453.09|456.79|452.69|457.34|453.24|456.76|452.66|346
1634470200000|2021-10-17 11:30:00|456.78|452.68|456.72|452.62|457.11|453.01|456.59|452.49|354
1634470500000|2021-10-17 11:35:00|456.74|452.64|456|451.9|456.98|452.88|455.89|451.79|288
1634470800000|2021-10-17 11:40:00|455.99|451.89|456.5|452.4|456.65|452.55|455.96|451.86|197
1634471100000|2021-10-17 11:45:00|456.49|452.39|456.28|452.18|456.75|452.65|456.01|451.91|207
1634471400000|2021-10-17 11:50:00|456.37|452.27|456.98|452.88|457.82|453.72|456.37|452.27|221
1634471700000|2021-10-17 11:55:00|457|452.9|455.42|451.32|457.06|452.96|455.4|451.3|281
1634472000000|2021-10-17 12:00:00|455.4|451.3|454.93|450.83|455.9|451.8|454.9|450.8|363
1634472300000|2021-10-17 12:05:00|454.92|450.82|453.99|449.89|454.93|450.83|452.4|448.3|552
1634472600000|2021-10-17 12:10:00|453.98|449.88|453.19|449.09|454.16|450.06|453.12|449.02|473
1634472900000|2021-10-17 12:15:00|453.14|449.04|453.69|449.59|453.92|449.82|453.09|448.99|247
1634473200000|2021-10-17 12:20:00|453.71|449.61|453.12|449.02|454.23|450.13|453.11|449.01|295
1634473500000|2021-10-17 12:25:00|453.16|449.06|453.77|449.67|453.94|449.84|453.08|448.98|309
1634473800000|2021-10-17 12:30:00|453.76|449.66|454.16|450.06|454.2|450.1|453.57|449.47|203
1634474100000|2021-10-17 12:35:00|454.14|450.04|453.82|449.72|454.21|450.11|453.81|449.71|188
1634474400000|2021-10-17 12:40:00|453.81|449.71|453.83|449.73|453.96|449.86|453.14|449.04|232
1634474700000|2021-10-17 12:45:00|453.82|449.72|455.04|450.94|455.23|451.13|453.81|449.71|239
1634475000000|2021-10-17 12:50:00|455.05|450.95|454.89|450.79|455.19|451.09|454.83|450.73|179
1634475300000|2021-10-17 12:55:00|454.85|450.75|454.92|450.82|455.12|451.02|454.66|450.56|179
1634475600000|2021-10-17 13:00:00|454.93|450.83|454.8|450.7|455.18|451.08|454.39|450.29|222
1634475900000|2021-10-17 13:05:00|454.79|450.69|454.6|450.5|455.17|451.07|454.6|450.5|197
1634476200000|2021-10-17 13:10:00|454.59|450.49|455.91|451.81|455.95|451.85|454.35|450.25|380
1634476500000|2021-10-17 13:15:00|455.89|451.79|456.45|452.35|456.45|452.35|455.53|451.43|242
1634476800000|2021-10-17 13:20:00|456.46|452.36|456.81|452.71|456.99|452.89|456.41|452.31|322
1634477100000|2021-10-17 13:25:00|456.82|452.72|456.85|452.75|456.97|452.87|456.4|452.3|279
1634477400000|2021-10-17 13:30:00|456.84|452.74|456.77|452.67|457.1|453|456.5|452.4|236
1634477700000|2021-10-17 13:35:00|456.78|452.68|456.17|452.07|457.15|453.05|455.92|451.82|270
1634478000000|2021-10-17 13:40:00|456.15|452.05|454.85|450.75|456.3|452.2|454.85|450.75|396
1634478300000|2021-10-17 13:45:00|454.86|450.76|455.02|450.92|455.09|450.99|454.27|450.17|287
1634478600000|2021-10-17 13:50:00|455.01|450.91|454.9|450.8|455.28|451.18|454.54|450.44|263
1634478900000|2021-10-17 13:55:00|454.92|450.82|456.26|452.16|456.3|452.2|454.92|450.82|273
1634479200000|2021-10-17 14:00:00|456.27|452.17|456.21|452.11|456.44|452.34|455.64|451.54|302
1634479500000|2021-10-17 14:05:00|456.22|452.12|455.05|450.95|456.31|452.21|455|450.9|199
1634479800000|2021-10-17 14:10:00|455.08|450.98|454.33|450.23|455.25|451.15|454.33|450.23|236
1634480100000|2021-10-17 14:15:00|454.31|450.21|454.76|450.66|455.05|450.95|454.26|450.16|253
1634480400000|2021-10-17 14:20:00|454.71|450.61|454.46|450.36|455.41|451.31|454.42|450.32|187
1634480700000|2021-10-17 14:25:00|454.49|450.39|453.17|449.07|454.51|450.41|453.03|448.93|260
1634481000000|2021-10-17 14:30:00|453.15|449.05|454.35|450.25|454.35|450.25|453.06|448.96|252
1634481300000|2021-10-17 14:35:00|454.42|450.32|453.26|449.16|454.47|450.37|453.26|449.16|136
1634481600000|2021-10-17 14:40:00|453.27|449.17|453.81|449.71|453.87|449.77|453.25|449.15|169
1634481900000|2021-10-17 14:45:00|453.82|449.72|453.61|449.51|454.23|450.13|453.32|449.22|214
1634482200000|2021-10-17 14:50:00|453.6|449.5|454.32|450.22|454.46|450.36|453.56|449.46|176
1634482500000|2021-10-17 14:55:00|454.31|450.21|454.95|450.85|455.08|450.98|454.12|450.02|157
1634482800000|2021-10-17 15:00:00|454.93|450.83|454.52|450.42|455.42|451.32|454.52|450.42|317
1634483100000|2021-10-17 15:05:00|454.51|450.41|452.92|448.82|454.51|450.41|452.73|448.63|373
1634483400000|2021-10-17 15:10:00|452.93|448.83|453.06|448.96|453.19|449.09|452.5|448.4|312
1634483700000|2021-10-17 15:15:00|453.08|448.98|452.58|448.48|453.79|449.69|452.58|448.48|266
1634484000000|2021-10-17 15:20:00|452.59|448.49|452.28|448.18|452.59|448.49|451.81|447.71|396
1634484300000|2021-10-17 15:25:00|452.29|448.19|451.59|447.49|452.49|448.39|451.31|447.21|368
1634484600000|2021-10-17 15:30:00|451.6|447.5|450.14|446.04|452.15|448.05|450.14|446.04|280
1634484900000|2021-10-17 15:35:00|450.13|446.03|449.8|445.7|450.49|446.39|447.33|443.23|793
1634485200000|2021-10-17 15:40:00|449.79|445.69|448.99|444.89|449.79|445.69|448.72|444.62|546
1634485500000|2021-10-17 15:45:00|448.97|444.87|450.06|445.96|450.35|446.25|448.82|444.72|402
1634485800000|2021-10-17 15:50:00|450.09|445.99|449.38|445.28|450.5|446.4|449.2|445.1|374
1634486100000|2021-10-17 15:55:00|449.39|445.29|449.51|445.41|450.23|446.13|449.18|445.08|395
1634486400000|2021-10-17 16:00:00|449.53|445.43|449.41|445.31|449.58|445.48|448.88|444.78|355
1634486700000|2021-10-17 16:05:00|449.42|445.32|448.74|444.64|450.06|445.96|448.73|444.63|321
1634487000000|2021-10-17 16:10:00|448.7|444.6|448.1|444|448.7|444.6|448.1|444|254
1634487300000|2021-10-17 16:15:00|448.12|444.02|449.08|444.98|449.22|445.12|448.1|444|274
1634487600000|2021-10-17 16:20:00|449.09|444.99|449.83|445.73|449.91|445.81|449.06|444.96|274
1634487900000|2021-10-17 16:25:00|449.88|445.78|449.44|445.34|449.89|445.79|449.07|444.97|260
1634488200000|2021-10-17 16:30:00|449.45|445.35|450.82|446.72|450.87|446.77|449.39|445.29|294
1634488500000|2021-10-17 16:35:00|450.81|446.71|450.23|446.13|450.82|446.72|450.09|445.99|224
1634488800000|2021-10-17 16:40:00|450.19|446.09|450.22|446.12|450.34|446.24|449.83|445.73|193
1634489100000|2021-10-17 16:45:00|450.2|446.1|449.41|445.31|450.56|446.46|449.34|445.24|307
1634489400000|2021-10-17 16:50:00|449.4|445.3|450.19|446.09|450.21|446.11|449.31|445.21|223
1634489700000|2021-10-17 16:55:00|450.18|446.08|450.57|446.47|450.61|446.51|450|445.9|222
1634490000000|2021-10-17 17:00:00|450.56|446.46|450.89|446.79|450.91|446.81|450.33|446.23|245
1634490300000|2021-10-17 17:05:00|450.87|446.77|450.58|446.48|451.01|446.91|450.57|446.47|122
1634490600000|2021-10-17 17:10:00|450.59|446.49|450.44|446.34|450.66|446.56|450.21|446.11|145
1634490900000|2021-10-17 17:15:00|450.47|446.37|450.52|446.42|450.67|446.57|450.19|446.09|195
1634491200000|2021-10-17 17:20:00|450.53|446.43|450.08|445.98|450.53|446.43|449.71|445.61|227
1634491500000|2021-10-17 17:25:00|450.07|445.97|451.34|447.24|451.34|447.24|450.05|445.95|189
1634491800000|2021-10-17 17:30:00|451.35|447.25|451.04|446.94|451.47|447.37|451.02|446.92|184
1634492100000|2021-10-17 17:35:00|451.05|446.95|450.76|446.66|451.17|447.07|450.66|446.56|300
1634492400000|2021-10-17 17:40:00|450.75|446.65|451.42|447.32|451.54|447.44|450.73|446.63|221
1634492700000|2021-10-17 17:45:00|451.41|447.31|451.19|447.09|451.69|447.59|451.19|447.09|198
1634493000000|2021-10-17 17:50:00|451.15|447.05|451.03|446.93|451.39|447.29|450.88|446.78|177
1634493300000|2021-10-17 17:55:00|451.01|446.91|451.07|446.97|451.23|447.13|450.9|446.8|191
1634493600000|2021-10-17 18:00:00|451.06|446.96|450.88|446.78|451.11|447.01|450.56|446.46|253
1634493900000|2021-10-17 18:05:00|450.87|446.77|451.56|447.46|451.63|447.53|450.86|446.76|144
1634494200000|2021-10-17 18:10:00|451.57|447.47|451.39|447.29|451.65|447.55|451.27|447.17|115
1634494500000|2021-10-17 18:15:00|451.34|447.24|450.84|446.74|451.39|447.29|450.84|446.74|130
1634494800000|2021-10-17 18:20:00|450.85|446.75|451.6|447.5|451.72|447.62|450.77|446.67|158
1634495100000|2021-10-17 18:25:00|451.62|447.52|451.73|447.63|451.99|447.89|451.56|447.46|127
1634495400000|2021-10-17 18:30:00|451.72|447.62|451.51|447.41|451.73|447.63|451.51|447.41|128
1634495700000|2021-10-17 18:35:00|451.5|447.4|452.05|447.95|452.25|448.15|451.48|447.38|117
1634496000000|2021-10-17 18:40:00|452.04|447.94|452.06|447.96|452.11|448.01|451.9|447.8|146
1634496300000|2021-10-17 18:45:00|452.05|447.95|452.12|448.02|452.57|448.47|452|447.9|119
1634496600000|2021-10-17 18:50:00|452.14|448.04|452.3|448.2|452.67|448.57|452.05|447.95|161
1634496900000|2021-10-17 18:55:00|452.31|448.21|452.81|448.71|452.87|448.77|452.3|448.2|135
1634497200000|2021-10-17 19:00:00|452.8|448.7|452.69|448.59|452.86|448.76|452.39|448.29|180
1634497500000|2021-10-17 19:05:00|452.71|448.61|452.05|447.95|452.72|448.62|452.05|447.95|159
1634497800000|2021-10-17 19:10:00|452.07|447.97|450.9|446.8|452.08|447.98|450.9|446.8|272
1634498100000|2021-10-17 19:15:00|450.89|446.79|451.21|447.11|451.59|447.49|450.81|446.71|245
1634498400000|2021-10-17 19:20:00|451.2|447.1|451.2|447.1|451.63|447.53|451.09|446.99|173
1634498700000|2021-10-17 19:25:00|451.21|447.11|450.51|446.41|451.23|447.13|450.27|446.17|225
1634499000000|2021-10-17 19:30:00|450.5|446.4|450.04|445.94|450.59|446.49|449.89|445.79|249
1634499300000|2021-10-17 19:35:00|450.03|445.93|449.18|445.08|450.03|445.93|448.43|444.33|375
1634499600000|2021-10-17 19:40:00|449.16|445.06|449.11|445.01|449.44|445.34|448.63|444.53|304
1634499900000|2021-10-17 19:45:00|449.1|445|448.91|444.81|449.25|445.15|448.47|444.37|328
1634500200000|2021-10-17 19:50:00|448.92|444.82|448.44|444.34|449.31|445.21|448.31|444.21|408
1634500500000|2021-10-17 19:55:00|448.43|444.33|448.92|444.82|449.03|444.93|447.59|443.49|473
1634500800000|2021-10-17 20:00:00|448.91|444.81|441.93|437.83|448.91|444.81|441.14|437.04|831
1634501100000|2021-10-17 20:05:00|441.92|437.82|442.22|438.12|442.99|438.89|437.74|433.64|904
1634501400000|2021-10-17 20:10:00|442.28|438.18|439.96|435.86|442.28|438.18|439.89|435.79|761
1634501700000|2021-10-17 20:15:00|440.09|435.99|439.41|435.31|441.03|436.93|439.4|435.3|561
1634502000000|2021-10-17 20:20:00|439.4|435.3|431.39|427.29|439.4|435.3|424.45|420.35|1052
1634502300000|2021-10-17 20:25:00|431.4|427.3|431.25|427.15|433.82|429.72|431.11|427.01|931
1634502600000|2021-10-17 20:30:00|431.23|427.13|432|427.9|433.41|429.31|430.49|426.39|819
1634502900000|2021-10-17 20:35:00|431.99|427.89|433.11|429.01|433.11|429.01|430.4|426.3|851
1634503200000|2021-10-17 20:40:00|433.1|429|432.99|428.89|434.04|429.94|432.7|428.6|709
1634503500000|2021-10-17 20:45:00|433.02|428.92|433.84|429.74|434.75|430.65|433|428.9|526
1634503800000|2021-10-17 20:50:00|433.83|429.73|432.35|428.25|434.42|430.32|432.27|428.17|614
1634504100000|2021-10-17 20:55:00|432.36|428.26|432.3|428.2|432.93|428.83|431.86|427.76|538
1634504400000|2021-10-17 21:00:00|432.29|428.19|432.71|428.61|432.72|428.62|431.05|426.95|607
1634504700000|2021-10-17 21:05:00|432.72|428.62|433.49|429.39|433.63|429.53|431.29|427.19|438
1634505000000|2021-10-17 21:10:00|433.5|429.4|434.9|430.8|435.4|431.3|433.42|429.32|518
1634505300000|2021-10-17 21:15:00|434.91|430.81|434.98|430.88|435.26|431.16|434.57|430.47|289
1634505600000|2021-10-17 21:20:00|434.93|430.83|435.27|431.17|435.65|431.55|434.84|430.74|286
1634505900000|2021-10-17 21:25:00|435.29|431.19|434.79|430.69|435.5|431.4|434.74|430.64|341
1634506200000|2021-10-17 21:30:00|434.78|430.68|434.65|430.55|434.82|430.72|434.55|430.45|234
1634506500000|2021-10-17 21:35:00|434.68|430.58|435.9|431.8|436.1|432|434.6|430.5|159
1634506800000|2021-10-17 21:40:00|435.91|431.81|438.1|434|438.7|434.6|435.91|431.81|354
1634507100000|2021-10-17 21:45:00|438.03|433.93|437.09|432.99|438.03|433.93|436.76|432.66|362
1634507400000|2021-10-17 21:50:00|437.1|433|439.05|434.95|439.11|435.01|436.77|432.67|282
1634507700000|2021-10-17 21:55:00|439.1|435|439.82|435.72|440.1|436|438.69|434.59|373
1634508000000|2021-10-17 22:00:00|439.8|435.7|440.12|436.02|441.52|437.42|439.55|435.45|584
1634508300000|2021-10-17 22:05:00|440.15|436.05|440.68|436.58|440.68|436.58|439.84|435.74|314
1634508600000|2021-10-17 22:10:00|440.71|436.61|442.49|438.39|442.56|438.46|440.71|436.61|448
1634508900000|2021-10-17 22:15:00|442.56|438.46|443.28|439.18|443.67|439.57|442.42|438.32|507
1634509200000|2021-10-17 22:20:00|443.29|439.19|443.31|439.21|444.68|440.58|442.84|438.74|570
1634509500000|2021-10-17 22:25:00|443.32|439.22|442.2|438.1|443.49|439.39|442.2|438.1|493
1634509800000|2021-10-17 22:30:00|442.19|438.09|442.49|438.39|442.89|438.79|442.03|437.93|430
1634510100000|2021-10-17 22:35:00|442.5|438.4|442.42|438.32|442.84|438.74|441.79|437.69|319
1634510400000|2021-10-17 22:40:00|442.41|438.31|441.94|437.84|442.49|438.39|441.92|437.82|264
1634510700000|2021-10-17 22:45:00|441.87|437.77|442.38|438.28|443.01|438.91|441.23|437.13|422
1634511000000|2021-10-17 22:50:00|442.4|438.3|442.61|438.51|442.64|438.54|441.86|437.76|339
1634511300000|2021-10-17 22:55:00|442.7|438.6|442.69|438.59|443.45|439.35|442.48|438.38|378
1634511600000|2021-10-17 23:00:00|442.68|438.58|441.86|437.76|443.2|439.1|441.48|437.38|459
1634511900000|2021-10-17 23:05:00|441.85|437.75|443.02|438.92|443.08|438.98|441.6|437.5|375
1634512200000|2021-10-17 23:10:00|443|438.9|443.01|438.91|443.83|439.73|442.57|438.47|454
1634512500000|2021-10-17 23:15:00|443|438.9|442.26|438.16|443.12|439.02|442.15|438.05|432
1634512800000|2021-10-17 23:20:00|442.28|438.18|442.33|438.23|442.54|438.44|441.82|437.72|370
1634513100000|2021-10-17 23:25:00|442.32|438.22|442|437.9|442.48|438.38|441.75|437.65|327
1634513400000|2021-10-17 23:30:00|442.01|437.91|442.1|438|442.45|438.35|441.54|437.44|291
1634513700000|2021-10-17 23:35:00|442.08|437.98|442.5|438.4|442.6|438.5|441.76|437.66|341
1634514000000|2021-10-17 23:40:00|442.47|438.37|442.59|438.49|442.85|438.75|442.34|438.24|270
1634514300000|2021-10-17 23:45:00|442.58|438.48|442.48|438.38|443.12|439.02|442.32|438.22|438
1634514600000|2021-10-17 23:50:00|442.47|438.37|442.97|438.87|443.5|439.4|442.47|438.37|457
1634514900000|2021-10-17 23:55:00|442.96|438.86|443.27|439.17|443.47|439.37|442.89|438.79|373
1634515200000|2021-10-18 00:00:00|443.22|439.12|442.38|438.28|443.54|439.44|442.34|438.24|531
1634515500000|2021-10-18 00:05:00|442.36|438.26|442.45|438.35|443.02|438.92|442.34|438.24|415
1634515800000|2021-10-18 00:10:00|442.44|438.34|442.46|438.36|442.71|438.61|442.23|438.13|350
1634516100000|2021-10-18 00:15:00|442.41|438.31|442.35|438.25|442.67|438.57|442.06|437.96|287
1634516400000|2021-10-18 00:20:00|442.34|438.24|442.08|437.98|442.53|438.43|442.05|437.95|229
1634516700000|2021-10-18 00:25:00|442.1|438|444.65|440.55|444.69|440.59|442.1|438|454
1634517000000|2021-10-18 00:30:00|444.71|440.61|446.6|442.5|447.14|443.04|444.5|440.4|523
1634517300000|2021-10-18 00:35:00|446.57|442.47|448.15|444.05|448.15|444.05|446.53|442.43|344
1634517600000|2021-10-18 00:40:00|448.06|443.96|447.96|443.86|448.5|444.4|447.53|443.43|437
1634517900000|2021-10-18 00:45:00|448|443.9|447.8|443.7|448.19|444.09|447.72|443.62|325
1634518200000|2021-10-18 00:50:00|447.82|443.72|447.43|443.33|447.92|443.82|447.33|443.23|262
1634518500000|2021-10-18 00:55:00|447.42|443.32|446.51|442.41|447.42|443.32|446.38|442.28|234
1634518800000|2021-10-18 01:00:00|446.53|442.43|446.04|441.94|447.11|443.01|445.96|441.86|383
1634519100000|2021-10-18 01:05:00|446.03|441.93|446.19|442.09|446.62|442.52|445.96|441.86|274
1634519400000|2021-10-18 01:10:00|446.18|442.08|446.01|441.91|446.54|442.44|445.6|441.5|312
1634519700000|2021-10-18 01:15:00|446|441.9|446.48|442.38|446.75|442.65|445.27|441.17|386
1634520000000|2021-10-18 01:20:00|446.47|442.37|447.25|443.15|447.4|443.3|446.45|442.35|352
1634520300000|2021-10-18 01:25:00|447.24|443.14|447.4|443.3|447.6|443.5|446.79|442.69|223
1634520600000|2021-10-18 01:30:00|447.39|443.29|447.32|443.22|447.97|443.87|447.2|443.1|260
1634520900000|2021-10-18 01:35:00|447.31|443.21|447.85|443.75|447.87|443.77|447.2|443.1|298
1634521200000|2021-10-18 01:40:00|447.87|443.77|447.62|443.52|447.99|443.89|447.31|443.21|225
1634521500000|2021-10-18 01:45:00|447.64|443.54|448.13|444.03|448.58|444.48|447.6|443.5|296
1634521800000|2021-10-18 01:50:00|448.15|444.05|448.2|444.1|448.63|444.53|448.15|444.05|234
1634522100000|2021-10-18 01:55:00|448.17|444.07|446.7|442.6|448.44|444.34|446.57|442.47|290
1634522400000|2021-10-18 02:00:00|446.71|442.61|447.55|443.45|447.96|443.86|446.71|442.61|256
1634522700000|2021-10-18 02:05:00|447.59|443.49|447.29|443.19|447.8|443.7|447.29|443.19|208
1634523000000|2021-10-18 02:10:00|447.3|443.2|446.94|442.84|447.59|443.49|446.78|442.68|253
1634523300000|2021-10-18 02:15:00|446.9|442.8|446.23|442.13|446.92|442.82|446.2|442.1|314
1634523600000|2021-10-18 02:20:00|446.22|442.12|446.08|441.98|446.23|442.13|445.82|441.72|192
1634523900000|2021-10-18 02:25:00|446.09|441.99|445.8|441.7|446.1|442|445.72|441.62|218
1634524200000|2021-10-18 02:30:00|445.82|441.72|445.93|441.83|446.46|442.36|445.79|441.69|175
1634524500000|2021-10-18 02:35:00|445.92|441.82|445.91|441.81|446.12|442.02|445.75|441.65|190
1634524800000|2021-10-18 02:40:00|445.9|441.8|446.35|442.25|446.47|442.37|445.9|441.8|125
1634525100000|2021-10-18 02:45:00|446.37|442.27|447|442.9|447.02|442.92|446.35|442.25|83
1634525400000|2021-10-18 02:50:00|446.98|442.88|447.69|443.59|447.76|443.66|446.67|442.57|211
1634525700000|2021-10-18 02:55:00|447.7|443.6|446.97|442.87|447.79|443.69|446.77|442.67|263
1634526000000|2021-10-18 03:00:00|446.98|442.88|446.64|442.54|447.69|443.59|446.58|442.48|365
1634526300000|2021-10-18 03:05:00|446.63|442.53|445.92|441.82|446.65|442.55|445.9|441.8|360
1634526600000|2021-10-18 03:10:00|445.9|441.8|445.39|441.29|445.99|441.89|445.32|441.22|326
1634526900000|2021-10-18 03:15:00|445.38|441.28|445.8|441.7|445.9|441.8|445.26|441.16|240
1634527200000|2021-10-18 03:20:00|445.81|441.71|445.61|441.51|445.91|441.81|445.28|441.18|258
1634527500000|2021-10-18 03:25:00|445.6|441.5|445.03|440.93|445.69|441.59|444.62|440.52|181
1634527800000|2021-10-18 03:30:00|445.04|440.94|445|440.9|445.5|441.4|444.78|440.68|240
1634528100000|2021-10-18 03:35:00|444.95|440.85|444.21|440.11|445.35|441.25|444.16|440.06|251
1634528400000|2021-10-18 03:40:00|444.22|440.12|443.83|439.73|444.78|440.68|443.71|439.61|273
1634528700000|2021-10-18 03:45:00|443.85|439.75|445.32|441.22|445.35|441.25|443.85|439.75|147
1634529000000|2021-10-18 03:50:00|445.3|441.2|445.63|441.53|445.63|441.53|444.94|440.84|162
1634529300000|2021-10-18 03:55:00|445.6|441.5|446.1|442|446.23|442.13|445.5|441.4|172
1634529600000|2021-10-18 04:00:00|446.02|441.92|445.14|441.04|446.07|441.97|445.13|441.03|247
1634529900000|2021-10-18 04:05:00|445.13|441.03|445.13|441.03|445.6|441.5|445.1|441|122
1634530200000|2021-10-18 04:10:00|445.14|441.04|444.11|440.01|445.2|441.1|443.99|439.89|239
1634530500000|2021-10-18 04:15:00|444.12|440.02|445.05|440.95|445.3|441.2|443.92|439.82|209
1634530800000|2021-10-18 04:20:00|445.03|440.93|445.34|441.24|445.64|441.54|444.8|440.7|134
1634531100000|2021-10-18 04:25:00|445.32|441.22|444.92|440.82|445.34|441.24|444.78|440.68|178
1634531400000|2021-10-18 04:30:00|444.93|440.83|445.39|441.29|445.7|441.6|444.93|440.83|271
1634531700000|2021-10-18 04:35:00|445.38|441.28|445.68|441.58|445.92|441.82|445.05|440.95|215
1634532000000|2021-10-18 04:40:00|445.67|441.57|445.7|441.6|445.8|441.7|445.3|441.2|171
1634532300000|2021-10-18 04:45:00|445.69|441.59|446|441.9|446|441.9|445.37|441.27|176
1634532600000|2021-10-18 04:50:00|445.99|441.89|447|442.9|447.21|443.11|445.9|441.8|203
1634532900000|2021-10-18 04:55:00|446.98|442.88|447.68|443.58|447.7|443.6|446.96|442.86|288
1634533200000|2021-10-18 05:00:00|447.7|443.6|448.1|444|448.44|444.34|447.67|443.57|174
1634533500000|2021-10-18 05:05:00|448.2|444.1|448.2|444.1|448.3|444.2|447.76|443.66|194
1634533800000|2021-10-18 05:10:00|448.24|444.14|448.5|444.4|448.7|444.6|448.05|443.95|174
1634534100000|2021-10-18 05:15:00|448.37|444.27|447.5|443.4|448.44|444.34|447.28|443.18|183
1634534400000|2021-10-18 05:20:00|447.49|443.39|447.7|443.6|447.7|443.6|447.3|443.2|103
1634534700000|2021-10-18 05:25:00|447.72|443.62|447.5|443.4|447.73|443.63|447.2|443.1|130
1634535000000|2021-10-18 05:30:00|447.46|443.36|448|443.9|448.15|444.05|447.45|443.35|143
1634535300000|2021-10-18 05:35:00|447.98|443.88|447.55|443.45|448|443.9|447.46|443.36|189
1634535600000|2021-10-18 05:40:00|447.6|443.5|447.1|443|447.7|443.6|446.69|442.59|190
1634535900000|2021-10-18 05:45:00|447.07|442.97|446.9|442.8|447.2|443.1|446.7|442.6|180
1634536200000|2021-10-18 05:50:00|446.93|442.83|447.55|443.45|447.55|443.45|446.7|442.6|204
1634536500000|2021-10-18 05:55:00|447.54|443.44|447.93|443.83|448.15|444.05|447.35|443.25|200
1634536800000|2021-10-18 06:00:00|447.9|443.8|448.67|444.57|449.35|445.25|447.9|443.8|140
1634537100000|2021-10-18 06:05:00|448.7|444.6|449.44|445.34|449.8|445.7|448.5|444.4|207
1634537400000|2021-10-18 06:10:00|449.3|445.2|449.7|445.6|449.85|445.75|449.1|445|155
1634537700000|2021-10-18 06:15:00|449.75|445.65|448.9|444.8|449.88|445.78|448.8|444.7|199
1634538000000|2021-10-18 06:20:00|448.85|444.75|448.47|444.37|449.12|445.02|448.3|444.2|172
1634538300000|2021-10-18 06:25:00|448.49|444.39|448.2|444.1|448.49|444.39|448|443.9|158
1634538600000|2021-10-18 06:30:00|448.18|444.08|447.6|443.5|448.25|444.15|447.47|443.37|201
1634538900000|2021-10-18 06:35:00|447.58|443.48|448.75|444.65|448.75|444.65|447.58|443.48|143
1634539200000|2021-10-18 06:40:00|448.77|444.67|449.34|445.24|449.45|445.35|448.75|444.65|137
1634539500000|2021-10-18 06:45:00|449.3|445.2|449.4|445.3|449.6|445.5|449.1|445|137
1634539800000|2021-10-18 06:50:00|449.29|445.19|449.6|445.5|449.7|445.6|449.2|445.1|225
1634540100000|2021-10-18 06:55:00|449.46|445.36|449.35|445.25|449.6|445.5|449.2|445.1|192
1634540400000|2021-10-18 07:00:00|449.33|445.23|449.44|445.34|449.75|445.65|449.3|445.2|179
1634540700000|2021-10-18 07:05:00|449.48|445.38|449.65|445.55|449.9|445.8|449.2|445.1|213
1634541000000|2021-10-18 07:10:00|449.7|445.6|449.96|445.86|450.03|445.93|449.6|445.5|214
1634541300000|2021-10-18 07:15:00|449.97|445.87|450.3|446.2|450.45|446.35|449.9|445.8|235
1634541600000|2021-10-18 07:20:00|450.4|446.3|450.65|446.55|450.72|446.62|450.3|446.2|131
1634541900000|2021-10-18 07:25:00|450.55|446.45|450.7|446.6|450.7|446.6|450.3|446.2|183
1634542200000|2021-10-18 07:30:00|450.67|446.57|451.15|447.05|451.2|447.1|450.52|446.42|186
1634542500000|2021-10-18 07:35:00|451.2|447.1|450.28|446.18|451.75|447.65|449.98|445.88|345
1634542800000|2021-10-18 07:40:00|450.25|446.15|450.79|446.69|451.9|447.8|450.25|446.15|333
1634543100000|2021-10-18 07:45:00|450.7|446.6|449.4|445.3|450.7|446.6|448.89|444.79|254
1634543400000|2021-10-18 07:50:00|449.33|445.23|447.18|443.08|449.4|445.3|446.55|442.45|438
1634543700000|2021-10-18 07:55:00|447.2|443.1|446.86|442.76|447.87|443.77|446.8|442.7|393
1634544000000|2021-10-18 08:00:00|446.85|442.75|448.6|444.5|448.8|444.7|446.81|442.71|253
1634544300000|2021-10-18 08:05:00|448.61|444.51|447.8|443.7|449.1|445|447.1|443|233
1634544600000|2021-10-18 08:10:00|447.77|443.67|446.72|442.62|447.8|443.7|446.15|442.05|424
1634544900000|2021-10-18 08:15:00|446.73|442.63|447.3|443.2|447.7|443.6|446.7|442.6|213
1634545200000|2021-10-18 08:20:00|447.25|443.15|448.7|444.6|448.78|444.68|447.22|443.12|200
1634545500000|2021-10-18 08:25:00|448.66|444.56|450.95|446.85|451.22|447.12|448.36|444.26|413
1634545800000|2021-10-18 08:30:00|451|446.9|448.96|444.86|451.81|447.71|448.88|444.78|385
1634546100000|2021-10-18 08:35:00|449|444.9|447.4|443.3|449.43|445.33|446.22|442.12|685
1634546400000|2021-10-18 08:40:00|447.38|443.28|447.7|443.6|448.7|444.6|447.32|443.22|279
1634546700000|2021-10-18 08:45:00|447.79|443.69|449.83|445.73|449.93|445.83|447.79|443.69|439
1634547000000|2021-10-18 08:50:00|449.76|445.66|450|445.9|450.2|446.1|449.35|445.25|299
1634547300000|2021-10-18 08:55:00|449.94|445.84|450.04|445.94|450.2|446.1|449.56|445.46|247
1634547600000|2021-10-18 09:00:00|450|445.9|449.59|445.49|450.1|446|448.78|444.68|334
1634547900000|2021-10-18 09:05:00|449.6|445.5|449.5|445.4|450.46|446.36|449.4|445.3|291
1634548200000|2021-10-18 09:10:00|449.51|445.41|452.9|448.8|453|448.9|449.46|445.36|360
1634548500000|2021-10-18 09:15:00|452.88|448.78|456.36|452.26|457.96|453.86|452.87|448.77|771
1634548800000|2021-10-18 09:20:00|456.31|452.21|454.74|450.64|457.02|452.92|454.27|450.17|583
1634549100000|2021-10-18 09:25:00|454.75|450.65|457.7|453.6|458.13|454.03|454.73|450.63|474
1634549400000|2021-10-18 09:30:00|457.68|453.58|455.8|451.7|458.6|454.5|455.79|451.69|406
1634549700000|2021-10-18 09:35:00|455.78|451.68|455.8|451.7|456.15|452.05|455.25|451.15|314
1634550000000|2021-10-18 09:40:00|455.76|451.66|455.29|451.19|456.43|452.33|455.22|451.12|462
1634550300000|2021-10-18 09:45:00|455.22|451.12|454.6|450.5|455.22|451.12|454.44|450.34|451
1634550600000|2021-10-18 09:50:00|454.63|450.53|450.35|446.25|454.63|450.53|449.45|445.35|731
1634550900000|2021-10-18 09:55:00|450.4|446.3|449.84|445.74|450.71|446.61|445.55|441.45|805
1634551200000|2021-10-18 10:00:00|449.8|445.7|448.66|444.56|449.8|445.7|447.8|443.7|635
1634551500000|2021-10-18 10:05:00|448.7|444.6|447.01|442.91|448.78|444.68|446.87|442.77|572
1634551800000|2021-10-18 10:10:00|447|442.9|448.2|444.1|448.78|444.68|445.88|441.78|601
1634552100000|2021-10-18 10:15:00|448.17|444.07|446.49|442.39|448.9|444.8|446.04|441.94|564
1634552400000|2021-10-18 10:20:00|446.54|442.44|448.75|444.65|448.87|444.77|446.45|442.35|510
1634552700000|2021-10-18 10:25:00|448.7|444.6|449.55|445.45|450.55|446.45|448.65|444.55|386
1634553000000|2021-10-18 10:30:00|449.57|445.47|449.96|445.86|450.5|446.4|448.86|444.76|539
1634553300000|2021-10-18 10:35:00|449.97|445.87|452.18|448.08|452.56|448.46|449.72|445.62|422
1634553600000|2021-10-18 10:40:00|452.2|448.1|452.5|448.4|452.74|448.64|451.5|447.4|417
1634553900000|2021-10-18 10:45:00|452.56|448.46|451.8|447.7|453.03|448.93|451.65|447.55|361
1634554200000|2021-10-18 10:50:00|451.72|447.62|453.54|449.44|453.7|449.6|451.19|447.09|460
1634554500000|2021-10-18 10:55:00|453.52|449.42|453.97|449.87|454.4|450.3|452.6|448.5|365
1634554800000|2021-10-18 11:00:00|453.93|449.83|453.53|449.43|453.94|449.84|452.07|447.97|444
1634555100000|2021-10-18 11:05:00|453.55|449.45|454.24|450.14|454.43|450.33|452.65|448.55|486
1634555400000|2021-10-18 11:10:00|454.3|450.2|452.39|448.29|454.3|450.2|452.35|448.25|500
1634555700000|2021-10-18 11:15:00|452.4|448.3|451.04|446.94|453.05|448.95|450.9|446.8|371
1634556000000|2021-10-18 11:20:00|451.03|446.93|452.61|448.51|453.05|448.95|450.93|446.83|459
1634556300000|2021-10-18 11:25:00|452.63|448.53|453.7|449.6|453.75|449.65|452.45|448.35|259
1634556600000|2021-10-18 11:30:00|453.69|449.59|454.5|450.4|455.27|451.17|453.55|449.45|341
1634556900000|2021-10-18 11:35:00|454.49|450.39|451.31|447.21|454.5|450.4|451.29|447.19|493
1634557200000|2021-10-18 11:40:00|451.32|447.22|450.29|446.19|451.51|447.41|448.95|444.85|618
1634557500000|2021-10-18 11:45:00|450.19|446.09|447.53|443.43|450.96|446.86|447.48|443.38|648
1634557800000|2021-10-18 11:50:00|447.51|443.41|448.98|444.88|449|444.9|447.39|443.29|586
1634558100000|2021-10-18 11:55:00|449|444.9|450.1|446|450.3|446.2|448.41|444.31|422
1634558400000|2021-10-18 12:00:00|450.09|445.99|449.94|445.84|452.2|448.1|449.11|445.01|639
1634558700000|2021-10-18 12:05:00|449.95|445.85|449.61|445.51|450.47|446.37|448.64|444.54|595
1634559000000|2021-10-18 12:10:00|449.6|445.5|449.51|445.41|449.92|445.82|448.7|444.6|482
1634559300000|2021-10-18 12:15:00|449.5|445.4|451.65|447.55|451.65|447.55|449.29|445.19|251
1634559600000|2021-10-18 12:20:00|451.7|447.6|450.96|446.86|452.4|448.3|450.78|446.68|439
1634559900000|2021-10-18 12:25:00|450.98|446.88|449.1|445|451.08|446.98|448.89|444.79|538
1634560200000|2021-10-18 12:30:00|449.15|445.05|450.5|446.4|450.81|446.71|448.87|444.77|315
1634560500000|2021-10-18 12:35:00|450.48|446.38|449.51|445.41|452.07|447.97|449.5|445.4|459
1634560800000|2021-10-18 12:40:00|449.49|445.39|451.6|447.5|451.6|447.5|449.45|445.35|286
1634561100000|2021-10-18 12:45:00|451.61|447.51|450.51|446.41|452.2|448.1|450.5|446.4|387
1634561400000|2021-10-18 12:50:00|450.46|446.36|448.04|443.94|450.69|446.59|447.81|443.71|509
1634561700000|2021-10-18 12:55:00|448.01|443.91|449.98|445.88|450.05|445.95|446.25|442.15|660
1634562000000|2021-10-18 13:00:00|450|445.9|445.03|440.93|450|445.9|443.17|439.07|679
1634562300000|2021-10-18 13:05:00|445.01|440.91|444.9|440.8|445.93|441.83|442.74|438.64|868
1634562600000|2021-10-18 13:10:00|444.81|440.71|445.44|441.34|445.56|441.46|443.5|439.4|700
1634562900000|2021-10-18 13:15:00|445.43|441.33|446.95|442.85|447.41|443.31|445.2|441.1|561
1634563200000|2021-10-18 13:20:00|446.98|442.88|447.89|443.79|448.15|444.05|446.61|442.51|495
1634563500000|2021-10-18 13:25:00|447.92|443.82|450.7|446.6|450.81|446.71|447.6|443.5|554
1634563800000|2021-10-18 13:30:00|450.65|446.55|452.45|448.35|452.97|448.87|450.47|446.37|473
1634564100000|2021-10-18 13:35:00|452.5|448.4|452.89|448.79|453.57|449.47|451.7|447.6|563
1634564400000|2021-10-18 13:40:00|452.94|448.84|451.6|447.5|453.05|448.95|451.54|447.44|448
1634564700000|2021-10-18 13:45:00|451.57|447.47|452.1|448|452.15|448.05|450.9|446.8|368
1634565000000|2021-10-18 13:50:00|452.13|448.03|453|448.9|453.04|448.94|452.05|447.95|268
1634565300000|2021-10-18 13:55:00|453.05|448.95|455.15|451.05|455.71|451.61|453|448.9|474
1634565600000|2021-10-18 14:00:00|455.16|451.06|453.56|449.46|455.8|451.7|453.54|449.44|471
1634565900000|2021-10-18 14:05:00|453.57|449.47|455.45|451.35|455.55|451.45|453.45|449.35|465
1634566200000|2021-10-18 14:10:00|455.42|451.32|454.46|450.36|455.51|451.41|454.02|449.92|377
1634566500000|2021-10-18 14:15:00|454.45|450.35|452.7|448.6|454.45|450.35|452.31|448.21|344
1634566800000|2021-10-18 14:20:00|452.77|448.67|452.81|448.71|453.2|449.1|452.14|448.04|308
1634567100000|2021-10-18 14:25:00|452.82|448.72|452.44|448.34|453.27|449.17|452.35|448.25|331
1634567400000|2021-10-18 14:30:00|452.48|448.38|451.85|447.75|453.05|448.95|451.83|447.73|299
1634567700000|2021-10-18 14:35:00|451.9|447.8|450.98|446.88|451.94|447.84|450.64|446.54|247
1634568000000|2021-10-18 14:40:00|450.94|446.84|449.3|445.2|451.61|447.51|449.23|445.13|336
1634568300000|2021-10-18 14:45:00|449.27|445.17|449.35|445.25|450.11|446.01|447.96|443.86|419
1634568600000|2021-10-18 14:50:00|449.4|445.3|451.05|446.95|451.65|447.55|449.4|445.3|347
1634568900000|2021-10-18 14:55:00|451.04|446.94|451.16|447.06|451.89|447.79|450.56|446.46|340
1634569200000|2021-10-18 15:00:00|451.1|447|448.92|444.82|451.16|447.06|448.69|444.59|425
1634569500000|2021-10-18 15:05:00|448.89|444.79|448.96|444.86|449.32|445.22|448.39|444.29|342
1634569800000|2021-10-18 15:10:00|448.9|444.8|448.61|444.51|449.09|444.99|448.23|444.13|443
1634570100000|2021-10-18 15:15:00|448.63|444.53|448.09|443.99|448.92|444.82|447.64|443.54|437
1634570400000|2021-10-18 15:20:00|448.05|443.95|447.12|443.02|448.09|443.99|446.8|442.7|489
1634570700000|2021-10-18 15:25:00|447.11|443.01|446.79|442.69|447.82|443.72|446.79|442.69|196
1634571000000|2021-10-18 15:30:00|446.74|442.64|447.21|443.11|447.7|443.6|446.67|442.57|326
1634571300000|2021-10-18 15:35:00|447.2|443.1|448.5|444.4|448.81|444.71|447.18|443.08|339
1634571600000|2021-10-18 15:40:00|448.52|444.42|447.99|443.89|448.7|444.6|447.7|443.6|313
1634571900000|2021-10-18 15:45:00|447.97|443.87|448.69|444.59|449.01|444.91|447.8|443.7|327
1634572200000|2021-10-18 15:50:00|448.62|444.52|449.49|445.39|449.85|445.75|448.4|444.3|287
1634572500000|2021-10-18 15:55:00|449.45|445.35|450.05|445.95|450.3|446.2|448.98|444.88|424
1634572800000|2021-10-18 16:00:00|450|445.9|450.91|446.81|450.91|446.81|449.9|445.8|305
1634573100000|2021-10-18 16:05:00|450.9|446.8|450.6|446.5|451.2|447.1|450.1|446|250
1634573400000|2021-10-18 16:10:00|450.61|446.51|451.25|447.15|451.25|447.15|450.06|445.96|340
1634573700000|2021-10-18 16:15:00|451.14|447.04|451.12|447.02|451.45|447.35|450.5|446.4|492
1634574000000|2021-10-18 16:20:00|451.11|447.01|451.1|447|451.5|447.4|450.6|446.5|281
1634574300000|2021-10-18 16:25:00|451.04|446.94|448.42|444.32|451.04|446.94|448.42|444.32|431
1634574600000|2021-10-18 16:30:00|448.41|444.31|447.24|443.14|448.9|444.8|447.1|443|365
1634574900000|2021-10-18 16:35:00|447.25|443.15|445.61|441.51|447.25|443.15|445.57|441.47|401
1634575200000|2021-10-18 16:40:00|445.6|441.5|445.9|441.8|446.16|442.06|445.58|441.48|245
1634575500000|2021-10-18 16:45:00|445.92|441.82|446.54|442.44|446.59|442.49|444.82|440.72|452
1634575800000|2021-10-18 16:50:00|446.56|442.46|445.86|441.76|446.91|442.81|445.5|441.4|267
1634576100000|2021-10-18 16:55:00|445.84|441.74|446.73|442.63|446.85|442.75|445.68|441.58|354
1634576400000|2021-10-18 17:00:00|446.75|442.65|447.3|443.2|447.5|443.4|446.55|442.45|431
1634576700000|2021-10-18 17:05:00|447.28|443.18|447|442.9|447.5|443.4|447|442.9|171
1634577000000|2021-10-18 17:10:00|446.98|442.88|445.81|441.71|446.98|442.88|445.36|441.26|316
1634577300000|2021-10-18 17:15:00|445.85|441.75|448.03|443.93|448.11|444.01|445.5|441.4|309
1634577600000|2021-10-18 17:20:00|448|443.9|447.69|443.59|448.09|443.99|447.52|443.42|309
1634577900000|2021-10-18 17:25:00|447.71|443.61|448.03|443.93|448.15|444.05|447.5|443.4|273
1634578200000|2021-10-18 17:30:00|448.06|443.96|448.53|444.43|448.61|444.51|447.87|443.77|212
1634578500000|2021-10-18 17:35:00|448.54|444.44|447.45|443.35|448.59|444.49|447.45|443.35|224
1634578800000|2021-10-18 17:40:00|447.41|443.31|447.02|442.92|447.42|443.32|446.57|442.47|263
1634579100000|2021-10-18 17:45:00|447.04|442.94|446.6|442.5|447.16|443.06|446.58|442.48|154
1634579400000|2021-10-18 17:50:00|446.59|442.49|445.51|441.41|446.73|442.63|445.3|441.2|324
1634579700000|2021-10-18 17:55:00|445.5|441.4|445.22|441.12|445.95|441.85|445.2|441.1|342
1634580000000|2021-10-18 18:00:00|445.24|441.14|445.37|441.27|446.1|442|444.82|440.72|278
1634580300000|2021-10-18 18:05:00|445.33|441.23|445.47|441.37|445.48|441.38|444.64|440.54|284
1634580600000|2021-10-18 18:10:00|445.46|441.36|445.75|441.65|445.79|441.69|444.88|440.78|255
1634580900000|2021-10-18 18:15:00|445.8|441.7|446.68|442.58|446.9|442.8|445.75|441.65|225
1634581200000|2021-10-18 18:20:00|446.7|442.6|446.89|442.79|447|442.9|446.66|442.56|159
1634581500000|2021-10-18 18:25:00|446.9|442.8|447.26|443.16|447.31|443.21|446.88|442.78|150
1634581800000|2021-10-18 18:30:00|447.27|443.17|447.1|443|447.6|443.5|446.88|442.78|160
1634582100000|2021-10-18 18:35:00|447.17|443.07|446.68|442.58|447.17|443.07|446.5|442.4|320
1634582400000|2021-10-18 18:40:00|446.74|442.64|446.1|442|446.74|442.64|445.83|441.73|192
1634582700000|2021-10-18 18:45:00|446.06|441.96|444.75|440.65|446.1|442|444.7|440.6|215
1634583000000|2021-10-18 18:50:00|444.78|440.68|444.96|440.86|445.05|440.95|444.27|440.17|236
1634583300000|2021-10-18 18:55:00|445.02|440.92|444.33|440.23|445.1|441|444.23|440.13|251
1634583600000|2021-10-18 19:00:00|444.36|440.26|441.08|436.98|444.36|440.26|439.82|435.72|541
1634583900000|2021-10-18 19:05:00|441.07|436.97|441.19|437.09|441.66|437.56|440.89|436.79|329
1634584200000|2021-10-18 19:10:00|441.2|437.1|442.5|438.4|442.5|438.4|440.42|436.32|549
1634584500000|2021-10-18 19:15:00|442.52|438.42|444.02|439.92|444.11|440.01|442.03|437.93|462
1634584800000|2021-10-18 19:20:00|444|439.9|440.41|436.31|444.05|439.95|440.41|436.31|421
1634585100000|2021-10-18 19:25:00|440.4|436.3|439.15|435.05|440.7|436.6|438.97|434.87|339
1634585400000|2021-10-18 19:30:00|439.18|435.08|440.3|436.2|440.35|436.25|437.74|433.64|408
1634585700000|2021-10-18 19:35:00|440.23|436.13|440.94|436.84|440.97|436.87|440.2|436.1|317
1634586000000|2021-10-18 19:40:00|440.95|436.85|440.04|435.94|441.12|437.02|439.8|435.7|286
1634586300000|2021-10-18 19:45:00|440.05|435.95|440.99|436.89|441.07|436.97|439.86|435.76|287
1634586600000|2021-10-18 19:50:00|440.95|436.85|441.67|437.57|441.73|437.63|440.9|436.8|229
1634586900000|2021-10-18 19:55:00|441.68|437.58|441.58|437.48|441.88|437.78|441.28|437.18|240
1634587200000|2021-10-18 20:00:00|441.7|437.6|441.3|437.2|441.75|437.65|440.45|436.35|349
1634587500000|2021-10-18 20:05:00|441.31|437.21|443.55|439.45|443.86|439.76|441.05|436.95|327
1634587800000|2021-10-18 20:10:00|443.6|439.5|442.67|438.57|443.91|439.81|442.51|438.41|466
1634588100000|2021-10-18 20:15:00|442.75|438.65|442.66|438.56|442.81|438.71|442.06|437.96|262
1634588400000|2021-10-18 20:20:00|442.64|438.54|443.67|439.57|444.1|440|442.54|438.44|268
1634588700000|2021-10-18 20:25:00|443.6|439.5|443.69|439.59|444.12|440.02|443.05|438.95|317
1634589000000|2021-10-18 20:30:00|443.68|439.58|443.8|439.7|444.15|440.05|443.19|439.09|283
1634589300000|2021-10-18 20:35:00|443.83|439.73|443.49|439.39|444.13|440.03|443.34|439.24|265
1634589600000|2021-10-18 20:40:00|443.51|439.41|443.45|439.35|443.79|439.69|443.29|439.19|266
1634589900000|2021-10-18 20:45:00|443.49|439.39|442.2|438.1|443.7|439.6|441.7|437.6|390
1634590200000|2021-10-18 20:50:00|442.25|438.15|442.68|438.58|443|438.9|442|437.9|250
1634590500000|2021-10-18 20:55:00|442.7|438.6|442.41|438.31|443.8|439.7|442.4|438.3|422
1634590800000|2021-10-18 21:00:00|442.39|438.29|442.04|437.94|442.4|438.3|441.61|437.51|268
1634591100000|2021-10-18 21:05:00|442.03|437.93|441.45|437.35|442.21|438.11|441.3|437.2|233
1634591400000|2021-10-18 21:10:00|441.42|437.32|442.2|438.1|442.34|438.24|441.24|437.14|227
1634591700000|2021-10-18 21:15:00|442.24|438.14|443.35|439.25|443.48|439.38|442.08|437.98|204
1634592000000|2021-10-18 21:20:00|443.38|439.28|443|438.9|443.43|439.33|442.9|438.8|210
1634592300000|2021-10-18 21:25:00|443.02|438.92|442.86|438.76|443.08|438.98|442.4|438.3|260
1634592600000|2021-10-18 21:30:00|442.88|438.78|443.24|439.14|443.68|439.58|442.85|438.75|225
1634592900000|2021-10-18 21:35:00|443.25|439.15|443.86|439.76|443.88|439.78|443.21|439.11|113
1634593200000|2021-10-18 21:40:00|443.88|439.78|443.65|439.55|444.03|439.93|443.52|439.42|210
1634593500000|2021-10-18 21:45:00|443.72|439.62|443.9|439.8|444|439.9|443.7|439.6|124
1634593800000|2021-10-18 21:50:00|443.88|439.78|443.17|439.07|443.9|439.8|443.13|439.03|118
1634594100000|2021-10-18 21:55:00|443.16|439.06|443.34|439.24|443.74|439.64|443.08|438.98|193
1634594400000|2021-10-18 22:00:00|443.35|439.25|443.41|439.31|443.73|439.63|443.1|439|210
1634594700000|2021-10-18 22:05:00|443.44|439.34|443.46|439.36|443.75|439.65|443.2|439.1|261
1634595000000|2021-10-18 22:10:00|443.47|439.37|443.25|439.15|443.67|439.57|443.09|438.99|248
1634595300000|2021-10-18 22:15:00|443.24|439.14|442.85|438.75|443.27|439.17|442.62|438.52|198
1634595600000|2021-10-18 22:20:00|442.86|438.76|442.42|438.32|442.87|438.77|442.15|438.05|235
1634595900000|2021-10-18 22:25:00|442.43|438.33|441.51|437.41|442.5|438.4|441.49|437.39|253
1634596200000|2021-10-18 22:30:00|441.5|437.4|441.87|437.77|442.42|438.32|441.4|437.3|345
1634596500000|2021-10-18 22:35:00|441.88|437.78|442.53|438.43|442.53|438.43|441.49|437.39|314
1634596800000|2021-10-18 22:40:00|442.55|438.45|442.33|438.23|442.58|438.48|441.62|437.52|283
1634597100000|2021-10-18 22:45:00|442.38|438.28|443.09|438.99|443.26|439.16|441.97|437.87|323
1634597400000|2021-10-18 22:50:00|443.11|439.01|444.03|439.93|444.08|439.98|442.89|438.79|306
1634597700000|2021-10-18 22:55:00|444.08|439.98|444.54|440.44|444.89|440.79|443.9|439.8|290
1634598000000|2021-10-18 23:00:00|444.59|440.49|444.07|439.97|444.72|440.62|444|439.9|309
1634598300000|2021-10-18 23:05:00|444.04|439.94|443.5|439.4|444.27|440.17|443.45|439.35|287
1634598600000|2021-10-18 23:10:00|443.51|439.41|444.22|440.12|444.3|440.2|443.45|439.35|228
1634598900000|2021-10-18 23:15:00|444.25|440.15|444.57|440.47|445.3|441.2|443.7|439.6|348
1634599200000|2021-10-18 23:20:00|444.59|440.49|443.99|439.89|444.8|440.7|443.86|439.76|266
1634599500000|2021-10-18 23:25:00|443.95|439.85|444.07|439.97|444.12|440.02|443.69|439.59|317
1634599800000|2021-10-18 23:30:00|444.06|439.96|444.5|440.4|444.51|440.41|443.41|439.31|286
1634600100000|2021-10-18 23:35:00|444.53|440.43|444.16|440.06|444.65|440.55|443.98|439.88|404
1634600400000|2021-10-18 23:40:00|444.09|439.99|443.98|439.88|444.33|440.23|443.62|439.52|326
1634600700000|2021-10-18 23:45:00|444|439.9|443.58|439.48|444.02|439.92|443.5|439.4|302
1634601000000|2021-10-18 23:50:00|443.49|439.39|443.32|439.22|443.52|439.42|442.55|438.45|306
1634601300000|2021-10-18 23:55:00|443.28|439.18|444.1|440|444.13|440.03|443.26|439.16|219
1634601600000|2021-10-19 00:00:00|444.08|439.98|442.02|437.92|444.31|440.21|442|437.9|373
1634601900000|2021-10-19 00:05:00|442.03|437.93|445.13|441.03|445.14|441.04|442.02|437.92|320
1634602200000|2021-10-19 00:10:00|445.16|441.06|446.28|442.18|446.8|442.7|444.9|440.8|404
1634602500000|2021-10-19 00:15:00|446.26|442.16|445.8|441.7|446.3|442.2|444.7|440.6|373
1634602800000|2021-10-19 00:20:00|445.77|441.67|445.64|441.54|446.2|442.1|445.57|441.47|306
1634603100000|2021-10-19 00:25:00|445.66|441.56|444.45|440.35|445.76|441.66|444.09|439.99|325
1634603400000|2021-10-19 00:30:00|444.44|440.34|444.52|440.42|444.6|440.5|444|439.9|246
1634603700000|2021-10-19 00:35:00|444.53|440.43|443.48|439.38|445.21|441.11|443.4|439.3|320
1634604000000|2021-10-19 00:40:00|443.49|439.39|443.44|439.34|443.7|439.6|443.1|439|242
1634604300000|2021-10-19 00:45:00|443.43|439.33|443.1|439|443.8|439.7|443.01|438.91|203
1634604600000|2021-10-19 00:50:00|443.09|438.99|442.61|438.51|443.1|439|442.59|438.49|260
1634604900000|2021-10-19 00:55:00|442.59|438.49|442.37|438.27|442.61|438.51|442.06|437.96|194
1634605200000|2021-10-19 01:00:00|442.36|438.26|442.74|438.64|443.1|439|442.05|437.95|365
1634605500000|2021-10-19 01:05:00|442.67|438.57|443.16|439.06|443.6|439.5|441.79|437.69|346
1634605800000|2021-10-19 01:10:00|443.15|439.05|442.5|438.4|443.49|439.39|442.44|438.34|359
1634606100000|2021-10-19 01:15:00|442.51|438.41|442.8|438.7|442.95|438.85|442.3|438.2|217
1634606400000|2021-10-19 01:20:00|442.86|438.76|442.31|438.21|443.03|438.93|442.06|437.96|176
1634606700000|2021-10-19 01:25:00|442.45|438.35|443.9|439.8|443.96|439.86|442.14|438.04|124
1634607000000|2021-10-19 01:30:00|443.95|439.85|446.94|442.84|447.2|443.1|443.95|439.85|301
1634607300000|2021-10-19 01:35:00|446.96|442.86|447.4|443.3|447.5|443.4|446.32|442.22|416
1634607600000|2021-10-19 01:40:00|447.43|443.33|446.31|442.21|447.43|443.33|446.23|442.13|374
1634607900000|2021-10-19 01:45:00|446.35|442.25|446.31|442.21|446.78|442.68|445.99|441.89|287
1634608200000|2021-10-19 01:50:00|446.3|442.2|446.41|442.31|446.71|442.61|446.05|441.95|271
1634608500000|2021-10-19 01:55:00|446.42|442.32|447.1|443|447.59|443.49|446.41|442.31|276
1634608800000|2021-10-19 02:00:00|447.12|443.02|447.46|443.36|447.99|443.89|447.12|443.02|244
1634609100000|2021-10-19 02:05:00|447.51|443.41|448.04|443.94|448.2|444.1|447.37|443.27|198
1634609400000|2021-10-19 02:10:00|448.05|443.95|448.72|444.62|448.82|444.72|447.71|443.61|239
1634609700000|2021-10-19 02:15:00|448.7|444.6|447.75|443.65|448.8|444.7|447.5|443.4|210
1634610000000|2021-10-19 02:20:00|447.8|443.7|449.23|445.13|449.23|445.13|447.4|443.3|246
1634610300000|2021-10-19 02:25:00|449.22|445.12|449.6|445.5|450.13|446.03|449.2|445.1|168
1634610600000|2021-10-19 02:30:00|449.59|445.49|449.58|445.48|449.84|445.74|449.16|445.06|211
1634610900000|2021-10-19 02:35:00|449.51|445.41|448.46|444.36|449.55|445.45|448.41|444.31|254
1634611200000|2021-10-19 02:40:00|448.44|444.34|447.8|443.7|448.72|444.62|447.77|443.67|208
1634611500000|2021-10-19 02:45:00|447.81|443.71|447.95|443.85|448.12|444.02|447.78|443.68|200
1634611800000|2021-10-19 02:50:00|447.97|443.87|447.63|443.53|447.98|443.88|447.53|443.43|245
1634612100000|2021-10-19 02:55:00|447.66|443.56|447.89|443.79|447.92|443.82|447.41|443.31|238
1634612400000|2021-10-19 03:00:00|447.95|443.85|448.19|444.09|448.2|444.1|447.11|443.01|246
1634612700000|2021-10-19 03:05:00|448.15|444.05|448.05|443.95|448.53|444.43|446.46|442.36|387
1634613000000|2021-10-19 03:10:00|448.09|443.99|449.97|445.87|450.02|445.92|447.99|443.89|332
1634613300000|2021-10-19 03:15:00|450|445.9|450.42|446.32|450.42|446.32|449.72|445.62|374
1634613600000|2021-10-19 03:20:00|450.4|446.3|450.3|446.2|450.55|446.45|449.9|445.8|311
1634613900000|2021-10-19 03:25:00|450.29|446.19|450.87|446.77|451|446.9|449.56|445.46|307
1634614200000|2021-10-19 03:30:00|450.84|446.74|451.5|447.4|451.51|447.41|450.42|446.32|312
1634614500000|2021-10-19 03:35:00|451.51|447.41|452.2|448.1|452.27|448.17|451.5|447.4|303
1634614800000|2021-10-19 03:40:00|452.21|448.11|451.4|447.3|452.6|448.5|451.4|447.3|394
1634615100000|2021-10-19 03:45:00|451.39|447.29|451.02|446.92|451.39|447.29|450.3|446.2|468
1634615400000|2021-10-19 03:50:00|451.03|446.93|451.64|447.54|451.86|447.76|450.98|446.88|255
1634615700000|2021-10-19 03:55:00|451.63|447.53|452.9|448.8|453.62|449.52|451.49|447.39|340
1634616000000|2021-10-19 04:00:00|452.89|448.79|452.78|448.68|453.71|449.61|452.26|448.16|384
1634616300000|2021-10-19 04:05:00|452.79|448.69|451.89|447.79|452.89|448.79|451.8|447.7|257
1634616600000|2021-10-19 04:10:00|451.9|447.8|451.03|446.93|452.07|447.97|450.82|446.72|303
1634616900000|2021-10-19 04:15:00|451.01|446.91|451.17|447.07|451.51|447.41|450.9|446.8|349
1634617200000|2021-10-19 04:20:00|451.16|447.06|451.81|447.71|452|447.9|451.1|447|262
1634617500000|2021-10-19 04:25:00|451.82|447.72|452.14|448.04|452.43|448.33|451.7|447.6|323
1634617800000|2021-10-19 04:30:00|452.15|448.05|451.96|447.86|452.41|448.31|451.88|447.78|304
1634618100000|2021-10-19 04:35:00|451.92|447.82|452.19|448.09|452.87|448.77|451.92|447.82|229
1634618400000|2021-10-19 04:40:00|452.18|448.08|452.13|448.03|452.46|448.36|452.03|447.93|384
1634618700000|2021-10-19 04:45:00|452.14|448.04|451.1|447|452.2|448.1|451.08|446.98|444
1634619000000|2021-10-19 04:50:00|451.11|447.01|451.01|446.91|451.39|447.29|450.76|446.66|381
1634619300000|2021-10-19 04:55:00|451|446.9|451.1|447|451.42|447.32|450.95|446.85|316
1634619600000|2021-10-19 05:00:00|451.09|446.99|451.18|447.08|451.82|447.72|451.09|446.99|277
1634619900000|2021-10-19 05:05:00|451.17|447.07|451.61|447.51|451.86|447.76|450.53|446.43|250
1634620200000|2021-10-19 05:10:00|451.6|447.5|451.3|447.2|451.6|447.5|451.13|447.03|273
1634620500000|2021-10-19 05:15:00|451.31|447.21|450.51|446.41|451.4|447.3|450.47|446.37|193
1634620800000|2021-10-19 05:20:00|450.5|446.4|450.99|446.89|451.24|447.14|450.5|446.4|260
1634621100000|2021-10-19 05:25:00|450.98|446.88|450.65|446.55|451.18|447.08|450.5|446.4|244
1634621400000|2021-10-19 05:30:00|450.66|446.56|451.31|447.21|451.45|447.35|450.63|446.53|169
1634621700000|2021-10-19 05:35:00|451.3|447.2|451.12|447.02|451.63|447.53|451.11|447.01|264
1634622000000|2021-10-19 05:40:00|451.14|447.04|451.1|447|451.58|447.48|450.7|446.6|290
1634622300000|2021-10-19 05:45:00|451.07|446.97|451.93|447.83|451.99|447.89|450.96|446.86|302
1634622600000|2021-10-19 05:50:00|451.92|447.82|451.7|447.6|452.01|447.91|451.59|447.49|261
1634622900000|2021-10-19 05:55:00|451.71|447.61|451.49|447.39|451.93|447.83|451.2|447.1|321
1634623200000|2021-10-19 06:00:00|451.5|447.4|451.71|447.61|452.05|447.95|451.32|447.22|228
1634623500000|2021-10-19 06:05:00|451.74|447.64|450.11|446.01|451.83|447.73|450.03|445.93|382
1634623800000|2021-10-19 06:10:00|450.1|446|449.87|445.77|450.5|446.4|449.54|445.44|324
1634624100000|2021-10-19 06:15:00|449.9|445.8|449.82|445.72|450.31|446.21|449.7|445.6|313
1634624400000|2021-10-19 06:20:00|449.81|445.71|450.7|446.6|450.76|446.66|449.81|445.71|188
1634624700000|2021-10-19 06:25:00|450.69|446.59|451.17|447.07|451.22|447.12|450.41|446.31|290
1634625000000|2021-10-19 06:30:00|451.18|447.08|450.75|446.65|451.34|447.24|450.6|446.5|292
1634625300000|2021-10-19 06:35:00|450.78|446.68|449.63|445.53|451.09|446.99|449.12|445.02|496
1634625600000|2021-10-19 06:40:00|449.62|445.52|448.95|444.85|450.09|445.99|448.6|444.5|463
1634625900000|2021-10-19 06:45:00|448.96|444.86|449.17|445.07|449.2|445.1|448.8|444.7|320
1634626200000|2021-10-19 06:50:00|449.15|445.05|448.5|444.4|449.4|445.3|448.05|443.95|423
1634626500000|2021-10-19 06:55:00|448.43|444.33|448.33|444.23|448.6|444.5|447.86|443.76|244
1634626800000|2021-10-19 07:00:00|448.34|444.24|447.7|443.6|448.84|444.74|447.25|443.15|346
1634627100000|2021-10-19 07:05:00|447.72|443.62|448.35|444.25|448.83|444.73|447.56|443.46|348
1634627400000|2021-10-19 07:10:00|448.38|444.28|448.7|444.6|448.87|444.77|448.25|444.15|291
1634627700000|2021-10-19 07:15:00|448.69|444.59|449.09|444.99|449.49|445.39|448.67|444.57|321
1634628000000|2021-10-19 07:20:00|449.05|444.95|449.03|444.93|449.49|445.39|448.9|444.8|362
1634628300000|2021-10-19 07:25:00|448.97|444.87|449.83|445.73|450.01|445.91|448.85|444.75|258
1634628600000|2021-10-19 07:30:00|449.8|445.7|449.78|445.68|450|445.9|449.5|445.4|317
1634628900000|2021-10-19 07:35:00|449.77|445.67|449.7|445.6|449.9|445.8|449.63|445.53|315
1634629200000|2021-10-19 07:40:00|449.71|445.61|449.8|445.7|450.02|445.92|449.4|445.3|426
1634629500000|2021-10-19 07:45:00|449.79|445.69|449.93|445.83|449.96|445.86|449.14|445.04|326
1634629800000|2021-10-19 07:50:00|449.94|445.84|450.1|446|450.31|446.21|449.8|445.7|326
1634630100000|2021-10-19 07:55:00|450.16|446.06|449.87|445.77|450.45|446.35|449.71|445.61|326
1634630400000|2021-10-19 08:00:00|449.88|445.78|449.9|445.8|450.09|445.99|449.66|445.56|281
1634630700000|2021-10-19 08:05:00|449.91|445.81|449.02|444.92|449.95|445.85|448.95|444.85|218
1634631000000|2021-10-19 08:10:00|449.01|444.91|448.15|444.05|449.18|445.08|448.1|444|329
1634631300000|2021-10-19 08:15:00|448.17|444.07|448.5|444.4|448.71|444.61|448.17|444.07|309
1634631600000|2021-10-19 08:20:00|448.49|444.39|448.67|444.57|448.69|444.59|448.3|444.2|269
1634631900000|2021-10-19 08:25:00|448.65|444.55|448.9|444.8|449.3|445.2|448.65|444.55|217
1634632200000|2021-10-19 08:30:00|448.84|444.74|448.7|444.6|448.9|444.8|448.61|444.51|176
1634632500000|2021-10-19 08:35:00|448.68|444.58|447.51|443.41|448.72|444.62|447.15|443.05|403
1634632800000|2021-10-19 08:40:00|447.5|443.4|448.07|443.97|448.3|444.2|447.17|443.07|389
1634633100000|2021-10-19 08:45:00|448.08|443.98|449.55|445.45|449.55|445.45|448.02|443.92|266
1634633400000|2021-10-19 08:50:00|449.54|445.44|450.1|446|450.36|446.26|449.5|445.4|327
1634633700000|2021-10-19 08:55:00|450.07|445.97|451.85|447.75|452|447.9|449.99|445.89|401
1634634000000|2021-10-19 09:00:00|451.84|447.74|452.11|448.01|452.22|448.12|451.8|447.7|337
1634634300000|2021-10-19 09:05:00|452.13|448.03|450.3|446.2|452.19|448.09|450.3|446.2|307
1634634600000|2021-10-19 09:10:00|450.21|446.11|447.79|443.69|450.3|446.2|447.72|443.62|538
1634634900000|2021-10-19 09:15:00|447.77|443.67|447.82|443.72|449.1|445|447.77|443.67|471
1634635200000|2021-10-19 09:20:00|447.81|443.71|447.91|443.81|448.15|444.05|447.72|443.62|321
1634635500000|2021-10-19 09:25:00|447.92|443.82|448.51|444.41|448.79|444.69|447.89|443.79|348
1634635800000|2021-10-19 09:30:00|448.53|444.43|449.14|445.04|449.25|445.15|448.4|444.3|387
1634636100000|2021-10-19 09:35:00|449.11|445.01|449.61|445.51|449.73|445.63|449.08|444.98|268
1634636400000|2021-10-19 09:40:00|449.63|445.53|448.67|444.57|449.63|445.53|448.38|444.28|352
1634636700000|2021-10-19 09:45:00|448.65|444.55|449.76|445.66|449.91|445.81|448.65|444.55|182
1634637000000|2021-10-19 09:50:00|449.74|445.64|448.79|444.69|449.94|445.84|448.79|444.69|316
1634637300000|2021-10-19 09:55:00|448.78|444.68|449.27|445.17|449.5|445.4|448.23|444.13|325
1634637600000|2021-10-19 10:00:00|449.28|445.18|449.7|445.6|449.88|445.78|449.12|445.02|289
1634637900000|2021-10-19 10:05:00|449.68|445.58|449.35|445.25|449.71|445.61|448.87|444.77|261
1634638200000|2021-10-19 10:10:00|449.37|445.27|449.82|445.72|450.08|445.98|449.34|445.24|262
1634638500000|2021-10-19 10:15:00|449.83|445.73|450.09|445.99|450.22|446.12|449.5|445.4|301
1634638800000|2021-10-19 10:20:00|450.06|445.96|449.85|445.75|450.23|446.13|449.61|445.51|332
1634639100000|2021-10-19 10:25:00|449.86|445.76|449.69|445.59|450.09|445.99|449.64|445.54|268
1634639400000|2021-10-19 10:30:00|449.67|445.57|449.74|445.64|449.99|445.89|449.12|445.02|347
1634639700000|2021-10-19 10:35:00|449.75|445.65|449.02|444.92|449.79|445.69|448.97|444.87|278
1634640000000|2021-10-19 10:40:00|449.01|444.91|449.19|445.09|449.65|445.55|448.94|444.84|305
1634640300000|2021-10-19 10:45:00|449.17|445.07|448.23|444.13|449.2|445.1|447.94|443.84|312
1634640600000|2021-10-19 10:50:00|448.24|444.14|449.4|445.3|449.4|445.3|448.24|444.14|285
1634640900000|2021-10-19 10:55:00|449.35|445.25|449.18|445.08|449.61|445.51|449.06|444.96|270
1634641200000|2021-10-19 11:00:00|449.19|445.09|449.66|445.56|449.7|445.6|448.85|444.75|329
1634641500000|2021-10-19 11:05:00|449.67|445.57|450.51|446.41|450.54|446.44|449.66|445.56|228
1634641800000|2021-10-19 11:10:00|450.52|446.42|449.2|445.1|450.7|446.6|449.12|445.02|299
1634642100000|2021-10-19 11:15:00|449.19|445.09|449.41|445.31|449.9|445.8|449.17|445.07|316
1634642400000|2021-10-19 11:20:00|449.37|445.27|449.38|445.28|449.5|445.4|448.77|444.67|406
1634642700000|2021-10-19 11:25:00|449.37|445.27|449.26|445.16|449.45|445.35|448.79|444.69|399
1634643000000|2021-10-19 11:30:00|449.29|445.19|450.5|446.4|450.51|446.41|448.92|444.82|351
1634643300000|2021-10-19 11:35:00|450.46|446.36|449.93|445.83|450.75|446.65|449.9|445.8|353
1634643600000|2021-10-19 11:40:00|449.92|445.82|450.46|446.36|450.63|446.53|449.77|445.67|338
1634643900000|2021-10-19 11:45:00|450.44|446.34|449.6|445.5|450.48|446.38|449.59|445.49|350
1634644200000|2021-10-19 11:50:00|449.61|445.51|449.62|445.52|449.89|445.79|449.09|444.99|453
1634644500000|2021-10-19 11:55:00|449.63|445.53|449.16|445.06|449.92|445.82|448.98|444.88|395
1634644800000|2021-10-19 12:00:00|449.17|445.07|447.96|443.86|449.2|445.1|447.67|443.57|549
1634645100000|2021-10-19 12:05:00|447.97|443.87|448.8|444.7|448.96|444.86|447.78|443.68|354
1634645400000|2021-10-19 12:10:00|448.82|444.72|449.05|444.95|449.31|445.21|448.77|444.67|273
1634645700000|2021-10-19 12:15:00|449.06|444.96|449.4|445.3|449.5|445.4|448.98|444.88|326
1634646000000|2021-10-19 12:20:00|449.39|445.29|449.83|445.73|449.86|445.76|449.26|445.16|326
1634646300000|2021-10-19 12:25:00|449.85|445.75|448.91|444.81|449.86|445.76|448.85|444.75|241
1634646600000|2021-10-19 12:30:00|448.9|444.8|449.71|445.61|449.73|445.63|448.8|444.7|275
1634646900000|2021-10-19 12:35:00|449.72|445.62|449.57|445.47|449.81|445.71|449.31|445.21|220
1634647200000|2021-10-19 12:40:00|449.6|445.5|450.34|446.24|450.5|446.4|449.58|445.48|335
1634647500000|2021-10-19 12:45:00|450.35|446.25|448.98|444.88|450.35|446.25|448.93|444.83|357
1634647800000|2021-10-19 12:50:00|448.96|444.86|448.44|444.34|449.3|445.2|448.19|444.09|322
1634648100000|2021-10-19 12:55:00|448.47|444.37|448.91|444.81|449|444.9|448.47|444.37|273
1634648400000|2021-10-19 13:00:00|448.9|444.8|448.36|444.26|448.93|444.83|447.77|443.67|360
1634648700000|2021-10-19 13:05:00|448.37|444.27|449.39|445.29|449.4|445.3|448.31|444.21|206
1634649000000|2021-10-19 13:10:00|449.36|445.26|449.96|445.86|450.1|446|449.36|445.26|278
1634649300000|2021-10-19 13:15:00|449.91|445.81|450.7|446.6|450.9|446.8|449.83|445.73|511
1634649600000|2021-10-19 13:20:00|450.75|446.65|450.19|446.09|450.95|446.85|450.09|445.99|480
1634649900000|2021-10-19 13:25:00|450.17|446.07|449.66|445.56|450.34|446.24|448.58|444.48|438
1634650200000|2021-10-19 13:30:00|449.65|445.55|452.2|448.1|452.64|448.54|448.84|444.74|574
1634650500000|2021-10-19 13:35:00|452.24|448.14|450.47|446.37|453.26|449.16|449|444.9|751
1634650800000|2021-10-19 13:40:00|450.4|446.3|448.39|444.29|451.12|447.02|447.1|443|671
1634651100000|2021-10-19 13:45:00|448.36|444.26|449.3|445.2|449.4|445.3|447.95|443.85|443
1634651400000|2021-10-19 13:50:00|449.25|445.15|449.13|445.03|450.51|446.41|448.94|444.84|481
1634651700000|2021-10-19 13:55:00|449.15|445.05|447.2|443.1|449.65|445.55|446.9|442.8|540
1634652000000|2021-10-19 14:00:00|447.14|443.04|446.12|442.02|447.45|443.35|445.1|441|555
1634652300000|2021-10-19 14:05:00|446.13|442.03|445.2|441.1|446.46|442.36|444.7|440.6|421
1634652600000|2021-10-19 14:10:00|445.15|441.05|445.2|441.1|445.9|441.8|444.67|440.57|397
1634652900000|2021-10-19 14:15:00|445.09|440.99|445.82|441.72|446.05|441.95|444.8|440.7|340
1634653200000|2021-10-19 14:20:00|445.89|441.79|444.8|440.7|445.89|441.79|444.67|440.57|382
1634653500000|2021-10-19 14:25:00|444.78|440.68|441.39|437.29|444.79|440.69|438.58|434.48|850
1634653800000|2021-10-19 14:30:00|441.4|437.3|440.8|436.7|442.4|438.3|440.23|436.13|724
1634654100000|2021-10-19 14:35:00|440.74|436.64|441.05|436.95|441.55|437.45|440.63|436.53|580
1634654400000|2021-10-19 14:40:00|441.04|436.94|442.77|438.67|442.81|438.71|440.89|436.79|470
1634654700000|2021-10-19 14:45:00|442.76|438.66|444.16|440.06|444.37|440.27|442.71|438.61|507
1634655000000|2021-10-19 14:50:00|444.14|440.04|444.5|440.4|444.56|440.46|444|439.9|263
1634655300000|2021-10-19 14:55:00|444.45|440.35|444.85|440.75|446.03|441.93|444.38|440.28|589
1634655600000|2021-10-19 15:00:00|444.86|440.76|445.87|441.77|446.15|442.05|444.25|440.15|616
1634655900000|2021-10-19 15:05:00|445.86|441.76|445.19|441.09|445.86|441.76|444.76|440.66|427
1634656200000|2021-10-19 15:10:00|445.18|441.08|445.83|441.73|446.2|442.1|445.05|440.95|329
1634656500000|2021-10-19 15:15:00|445.84|441.74|446.1|442|446.61|442.51|445.66|441.56|356
1634656800000|2021-10-19 15:20:00|446.09|441.99|445.7|441.6|446.41|442.31|445.03|440.93|489
1634657100000|2021-10-19 15:25:00|445.71|441.61|445.7|441.6|446.16|442.06|445.51|441.41|341
1634657400000|2021-10-19 15:30:00|445.71|441.61|445.54|441.44|445.8|441.7|445.29|441.19|311
1634657700000|2021-10-19 15:35:00|445.52|441.42|445.6|441.5|445.9|441.8|445.39|441.29|221
1634658000000|2021-10-19 15:40:00|445.61|441.51|445.79|441.69|445.95|441.85|445.61|441.51|342
1634658300000|2021-10-19 15:45:00|445.8|441.7|445.31|441.21|445.81|441.71|444.94|440.84|395
1634658600000|2021-10-19 15:50:00|445.32|441.22|445.21|441.11|445.4|441.3|444.98|440.88|352
1634658900000|2021-10-19 15:55:00|445.07|440.97|443.22|439.12|445.19|441.09|443.16|439.06|469
1634659200000|2021-10-19 16:00:00|443.21|439.11|443.68|439.58|444.36|440.26|443.17|439.07|324
1634659500000|2021-10-19 16:05:00|443.62|439.52|444.3|440.2|444.52|440.42|443.6|439.5|201
1634659800000|2021-10-19 16:10:00|444.29|440.19|444.03|439.93|444.78|440.68|443.96|439.86|222
1634660100000|2021-10-19 16:15:00|444.04|439.94|444.64|440.54|444.71|440.61|443.79|439.69|227
1634660400000|2021-10-19 16:20:00|444.61|440.51|444.52|440.42|444.74|440.64|444.43|440.33|279
1634660700000|2021-10-19 16:25:00|444.5|440.4|444.12|440.02|444.62|440.52|443.8|439.7|221
1634661000000|2021-10-19 16:30:00|444.16|440.06|443.91|439.81|444.16|440.06|443.7|439.6|128
1634661300000|2021-10-19 16:35:00|443.87|439.77|444.27|440.17|444.32|440.22|443.7|439.6|90
1634661600000|2021-10-19 16:40:00|444.29|440.19|444.45|440.35|445.4|441.3|444.2|440.1|299
1634661900000|2021-10-19 16:45:00|444.41|440.31|445.25|441.15|445.55|441.45|444.41|440.31|246
1634662200000|2021-10-19 16:50:00|445.26|441.16|445.05|440.95|445.34|441.24|444.89|440.79|202
1634662500000|2021-10-19 16:55:00|445.15|441.05|445.44|441.34|445.75|441.65|445.01|440.91|267
1634662800000|2021-10-19 17:00:00|445.38|441.28|446.05|441.95|446.31|442.21|445.35|441.25|321
1634663100000|2021-10-19 17:05:00|446.06|441.96|446.79|442.69|446.9|442.8|445.31|441.21|393
1634663400000|2021-10-19 17:10:00|446.84|442.74|447.89|443.79|447.94|443.84|446.69|442.59|248
1634663700000|2021-10-19 17:15:00|447.92|443.82|447.49|443.39|447.95|443.85|447.3|443.2|289
1634664000000|2021-10-19 17:20:00|447.48|443.38|447.25|443.15|447.49|443.39|447.18|443.08|235
1634664300000|2021-10-19 17:25:00|447.28|443.18|447.22|443.12|447.49|443.39|447|442.9|278
1634664600000|2021-10-19 17:30:00|447.21|443.11|447.91|443.81|448.1|444|447.13|443.03|295
1634664900000|2021-10-19 17:35:00|447.92|443.82|447.77|443.67|447.92|443.82|447.57|443.47|209
1634665200000|2021-10-19 17:40:00|447.78|443.68|447.36|443.26|447.87|443.77|447.07|442.97|323
1634665500000|2021-10-19 17:45:00|447.38|443.28|447.5|443.4|447.9|443.8|447.1|443|219
1634665800000|2021-10-19 17:50:00|447.49|443.39|447.07|442.97|447.5|443.4|446.83|442.73|242
1634666100000|2021-10-19 17:55:00|447.09|442.99|446.79|442.69|447.38|443.28|446.79|442.69|233
1634666400000|2021-10-19 18:00:00|446.74|442.64|445.29|441.19|446.77|442.67|444.76|440.66|314
1634666700000|2021-10-19 18:05:00|445.27|441.17|444.9|440.8|445.32|441.22|444.8|440.7|200
1634667000000|2021-10-19 18:10:00|444.87|440.77|445.2|441.1|445.3|441.2|444.87|440.77|178
1634667300000|2021-10-19 18:15:00|445.15|441.05|445.54|441.44|445.67|441.57|445.05|440.95|217
1634667600000|2021-10-19 18:20:00|445.6|441.5|445.81|441.71|445.9|441.8|445.37|441.27|234
1634667900000|2021-10-19 18:25:00|445.8|441.7|446.3|442.2|446.4|442.3|445.77|441.67|260
1634668200000|2021-10-19 18:30:00|446.31|442.21|445.07|440.97|446.49|442.39|444.84|440.74|169
1634668500000|2021-10-19 18:35:00|445.1|441|446.67|442.57|447.07|442.97|444.95|440.85|291
1634668800000|2021-10-19 18:40:00|446.68|442.58|446.06|441.96|446.68|442.58|445.9|441.8|233
1634669100000|2021-10-19 18:45:00|446.05|441.95|445.1|441|446.09|441.99|444.9|440.8|192
1634669400000|2021-10-19 18:50:00|445.05|440.95|444.9|440.8|445.2|441.1|444.54|440.44|128
1634669700000|2021-10-19 18:55:00|444.88|440.78|444.23|440.13|444.89|440.79|444.12|440.02|135
1634670000000|2021-10-19 19:00:00|444.2|440.1|444.99|440.89|444.99|440.89|444.16|440.06|167
1634670300000|2021-10-19 19:05:00|444.98|440.88|444.1|440|444.99|440.89|443.5|439.4|200
1634670600000|2021-10-19 19:10:00|444|439.9|444.5|440.4|444.65|440.55|443.43|439.33|169
1634670900000|2021-10-19 19:15:00|444.51|440.41|444.33|440.23|444.55|440.45|444.09|439.99|92
1634671200000|2021-10-19 19:20:00|444.35|440.25|443.91|439.81|444.72|440.62|443.91|439.81|226
1634671500000|2021-10-19 19:25:00|443.92|439.82|444.63|440.53|444.68|440.58|443.9|439.8|179
1634671800000|2021-10-19 19:30:00|444.68|440.58|444.15|440.05|444.87|440.77|443.4|439.3|376
1634672100000|2021-10-19 19:35:00|444.19|440.09|443.53|439.43|444.4|440.3|443.35|439.25|196
1634672400000|2021-10-19 19:40:00|443.58|439.48|443.6|439.5|444.3|440.2|443.56|439.46|187
1634672700000|2021-10-19 19:45:00|443.63|439.53|443.1|439|444|439.9|442.97|438.87|164
1634673000000|2021-10-19 19:50:00|443.05|438.95|443.1|439|443.59|439.49|442.97|438.87|181
1634673300000|2021-10-19 19:55:00|443.06|438.96|441.9|437.8|443.1|439|441.85|437.75|277
1634673600000|2021-10-19 20:00:00|441.95|437.85|442|437.9|442.32|438.22|441.56|437.46|282
1634673900000|2021-10-19 20:05:00|442.03|437.93|443.3|439.2|443.48|439.38|442.03|437.93|199
1634674200000|2021-10-19 20:10:00|443.27|439.17|443.3|439.2|443.5|439.4|442.89|438.79|162
1634674500000|2021-10-19 20:15:00|443.21|439.11|441.9|437.8|443.21|439.11|441.76|437.66|110
1634674800000|2021-10-19 20:20:00|441.8|437.7|441.8|437.7|442|437.9|441.78|437.68|79
1634675100000|2021-10-19 20:25:00|441.79|437.69|441.96|437.86|442|437.9|441.4|437.3|129
1634675400000|2021-10-19 20:30:00|441.9|437.8|442.47|438.37|442.5|438.4|441.8|437.7|83
1634675700000|2021-10-19 20:35:00|442.48|438.38|441.7|437.6|442.64|438.54|441.5|437.4|101
1634676000000|2021-10-19 20:40:00|441.69|437.59|441.77|437.67|441.8|437.7|440.9|436.8|141
1634676300000|2021-10-19 20:45:00|441.76|437.66|442|437.9|442.4|438.3|441.58|437.48|81
1634676600000|2021-10-19 20:50:00|441.98|437.88|441.9|437.8|442.1|438|441.57|437.47|79
1634676900000|2021-10-19 20:55:00|441.84|437.74|440.89|436.79|441.9|437.8|440.66|436.56|124
1634677200000|2021-10-19 21:00:00|440.92|436.82|443.16|439.06|443.17|439.07|440.68|436.58|240
1634677500000|2021-10-19 21:05:00|443.22|439.12|443.9|439.8|443.98|439.88|443.22|439.12|90
1634677800000|2021-10-19 21:10:00|443.89|439.79|443.71|439.61|443.93|439.83|443.1|439|74
1634678100000|2021-10-19 21:15:00|443.76|439.66|442.5|438.4|443.76|439.66|442.3|438.2|106
1634678400000|2021-10-19 21:20:00|442.48|438.38|442.7|438.6|442.88|438.78|442.48|438.38|100
1634678700000|2021-10-19 21:25:00|442.67|438.57|442.71|438.61|442.74|438.64|442.49|438.39|60
1634679000000|2021-10-19 21:30:00|442.8|438.7|444.09|439.99|444.15|440.05|442.8|438.7|92
1634679300000|2021-10-19 21:35:00|444.11|440.01|444.43|440.33|444.43|440.33|444.06|439.96|108
1634679600000|2021-10-19 21:40:00|444.45|440.35|444.19|440.09|444.5|440.4|443.95|439.85|192
1634679900000|2021-10-19 21:45:00|444.2|440.1|445|440.9|445|440.9|444.1|440|60
1634680200000|2021-10-19 21:50:00|444.9|440.8|444.36|440.26|444.9|440.8|443.96|439.86|155
1634680500000|2021-10-19 21:55:00|444.4|440.3|444.52|440.42|444.55|440.45|444.4|440.3|29
1634680800000|2021-10-19 22:00:00|444.51|440.41|444.5|440.4|444.7|440.6|444.29|440.19|104
1634681100000|2021-10-19 22:05:00|444.51|440.41|445.06|440.96|445.12|441.02|444.51|440.41|124
1634681400000|2021-10-19 22:10:00|445.07|440.97|445.7|441.6|445.8|441.7|445.07|440.97|99
1634681700000|2021-10-19 22:15:00|445.75|441.65|445.65|441.55|445.95|441.85|445.27|441.17|169
1634682000000|2021-10-19 22:20:00|445.66|441.56|446.38|442.28|446.42|442.32|445.58|441.48|169
1634682300000|2021-10-19 22:25:00|446.44|442.34|446.58|442.48|446.58|442.48|446.1|442|203
1634682600000|2021-10-19 22:30:00|446.57|442.47|446.32|442.22|446.78|442.68|446.2|442.1|222
1634682900000|2021-10-19 22:35:00|446.3|442.2|446.49|442.39|446.49|442.39|446.09|441.99|92
1634683200000|2021-10-19 22:40:00|446.41|442.31|447.3|443.2|447.45|443.35|446.14|442.04|165
1634683500000|2021-10-19 22:45:00|447.22|443.12|447.42|443.32|448.07|443.97|447.07|442.97|222
1634683800000|2021-10-19 22:50:00|447.43|443.33|447.3|443.2|447.8|443.7|447.1|443|139
1634684100000|2021-10-19 22:55:00|447.27|443.17|447.45|443.35|447.8|443.7|447.27|443.17|142
1634684400000|2021-10-19 23:00:00|447.42|443.32|447.88|443.78|448.1|444|447.41|443.31|213
1634684700000|2021-10-19 23:05:00|447.89|443.79|449.06|444.96|449.06|444.96|447.78|443.68|127
1634685000000|2021-10-19 23:10:00|449.07|444.97|449.09|444.99|449.19|445.09|448.67|444.57|206
1634685300000|2021-10-19 23:15:00|449.08|444.98|448.79|444.69|449.27|445.17|448.52|444.42|196
1634685600000|2021-10-19 23:20:00|448.77|444.67|448.31|444.21|448.8|444.7|448.3|444.2|207
1634685900000|2021-10-19 23:25:00|448.3|444.2|447.8|443.7|448.4|444.3|447.7|443.6|257
1634686200000|2021-10-19 23:30:00|447.81|443.71|447.59|443.49|448.02|443.92|447.51|443.41|152
1634686500000|2021-10-19 23:35:00|447.58|443.48|447.41|443.31|448.06|443.96|447.14|443.04|216
1634686800000|2021-10-19 23:40:00|447.42|443.32|447.7|443.6|447.9|443.8|447.42|443.32|211
1634687100000|2021-10-19 23:45:00|447.71|443.61|448.2|444.1|448.3|444.2|447.3|443.2|83
1634687400000|2021-10-19 23:50:00|448.25|444.15|448.51|444.41|448.8|444.7|447.98|443.88|163
1634687700000|2021-10-19 23:55:00|448.52|444.42|447.95|443.85|448.6|444.5|447.87|443.77|170
1634688000000|2021-10-20 00:00:00|447.9|443.8|447.86|443.76|448.59|444.49|447.84|443.74|336
1634688300000|2021-10-20 00:05:00|447.88|443.78|447.93|443.83|448.35|444.25|447.77|443.67|282
1634688600000|2021-10-20 00:10:00|447.92|443.82|448.6|444.5|448.63|444.53|447.89|443.79|198
1634688900000|2021-10-20 00:15:00|448.63|444.53|448.69|444.59|449.02|444.92|448.6|444.5|87
1634689200000|2021-10-20 00:20:00|448.66|444.56|448.04|443.94|448.7|444.6|448.01|443.91|183
1634689500000|2021-10-20 00:25:00|448|443.9|447.17|443.07|448.1|444|447.1|443|205
1634689800000|2021-10-20 00:30:00|447.13|443.03|447.13|443.03|447.58|443.48|446.86|442.76|258
1634690100000|2021-10-20 00:35:00|447.12|443.02|447.04|442.94|447.41|443.31|446.88|442.78|190
1634690400000|2021-10-20 00:40:00|447.03|442.93|447.34|443.24|447.36|443.26|446.8|442.7|228
1634690700000|2021-10-20 00:45:00|447.33|443.23|447.62|443.52|447.79|443.69|447.2|443.1|144
1634691000000|2021-10-20 00:50:00|447.59|443.49|447.3|443.2|447.63|443.53|447.21|443.11|96
1634691300000|2021-10-20 00:55:00|447.2|443.1|447.95|443.85|448.12|444.02|447.2|443.1|222
1634691600000|2021-10-20 01:00:00|447.92|443.82|446.62|442.52|447.92|443.82|446.6|442.5|227
1634691900000|2021-10-20 01:05:00|446.63|442.53|447.6|443.5|447.6|443.5|446.63|442.53|112
1634692200000|2021-10-20 01:10:00|447.67|443.57|448.4|444.3|448.4|444.3|447.65|443.55|57
1634692500000|2021-10-20 01:15:00|448.35|444.25|449.02|444.92|449.15|445.05|448.28|444.18|193
1634692800000|2021-10-20 01:20:00|449.11|445.01|451.9|447.8|452.47|448.37|448.9|444.8|228
1634693100000|2021-10-20 01:25:00|451.87|447.77|451.6|447.5|452.1|448|451.43|447.33|240
1634693400000|2021-10-20 01:30:00|451.62|447.52|450.93|446.83|451.7|447.6|450.74|446.64|177
1634693700000|2021-10-20 01:35:00|450.92|446.82|449.4|445.3|451|446.9|449.35|445.25|239
1634694000000|2021-10-20 01:40:00|449.37|445.27|449.33|445.23|449.89|445.79|449.25|445.15|248
1634694300000|2021-10-20 01:45:00|449.32|445.22|448.27|444.17|449.4|445.3|448.18|444.08|224
1634694600000|2021-10-20 01:50:00|448.31|444.21|447.85|443.75|448.47|444.37|447.68|443.58|277
1634694900000|2021-10-20 01:55:00|447.83|443.73|448.5|444.4|448.51|444.41|447.7|443.6|212
1634695200000|2021-10-20 02:00:00|448.49|444.39|448.16|444.06|448.89|444.79|448.01|443.91|131
1634695500000|2021-10-20 02:05:00|448.2|444.1|448.1|444|448.51|444.41|448.1|444|125
1634695800000|2021-10-20 02:10:00|448.09|443.99|448.47|444.37|448.77|444.67|448.07|443.97|166
1634696100000|2021-10-20 02:15:00|448.48|444.38|448.07|443.97|448.75|444.65|448|443.9|188
1634696400000|2021-10-20 02:20:00|448.06|443.96|448.33|444.23|448.35|444.25|447.26|443.16|221
1634696700000|2021-10-20 02:25:00|448.35|444.25|448.6|444.5|448.78|444.68|448.3|444.2|103
1634697000000|2021-10-20 02:30:00|448.56|444.46|448.6|444.5|448.73|444.63|448.46|444.36|126
1634697300000|2021-10-20 02:35:00|448.59|444.49|449.3|445.2|449.53|445.43|448.4|444.3|149
1634697600000|2021-10-20 02:40:00|449.25|445.15|448.34|444.24|449.32|445.22|448.3|444.2|112
1634697900000|2021-10-20 02:45:00|448.32|444.22|448|443.9|448.61|444.51|448|443.9|181
1634698200000|2021-10-20 02:50:00|448.01|443.91|448.09|443.99|448.74|444.64|447.8|443.7|224
1634698500000|2021-10-20 02:55:00|448.1|444|448.77|444.67|448.77|444.67|448|443.9|174
1634698800000|2021-10-20 03:00:00|448.81|444.71|449.39|445.29|449.98|445.88|448.81|444.71|147
1634699100000|2021-10-20 03:05:00|449.41|445.31|450.04|445.94|450.14|446.04|449.35|445.25|166
1634699400000|2021-10-20 03:10:00|450.15|446.05|450.2|446.1|450.46|446.36|449.94|445.84|225
1634699700000|2021-10-20 03:15:00|450.07|445.97|450.58|446.48|450.58|446.48|449.54|445.44|169
1634700000000|2021-10-20 03:20:00|450.59|446.49|450.71|446.61|451.15|447.05|450.28|446.18|154
1634700300000|2021-10-20 03:25:00|450.77|446.67|450.89|446.79|451|446.9|450.59|446.49|142
1634700600000|2021-10-20 03:30:00|450.88|446.78|450.2|446.1|451|446.9|450.19|446.09|205
1634700900000|2021-10-20 03:35:00|450.12|446.02|449.87|445.77|450.12|446.02|449.48|445.38|214
1634701200000|2021-10-20 03:40:00|449.89|445.79|450.57|446.47|450.6|446.5|449.8|445.7|102
1634701500000|2021-10-20 03:45:00|450.56|446.46|450.45|446.35|450.63|446.53|450.38|446.28|119
1634701800000|2021-10-20 03:50:00|450.49|446.39|449.69|445.59|450.52|446.42|449.69|445.59|185
1634702100000|2021-10-20 03:55:00|449.66|445.56|449.26|445.16|449.82|445.72|448.99|444.89|215
1634702400000|2021-10-20 04:00:00|449.24|445.14|448.97|444.87|449.8|445.7|448.93|444.83|221
1634702700000|2021-10-20 04:05:00|448.91|444.81|449.29|445.19|449.4|445.3|448.61|444.51|236
1634703000000|2021-10-20 04:10:00|449.3|445.2|449.69|445.59|449.9|445.8|449.2|445.1|202
1634703300000|2021-10-20 04:15:00|449.7|445.6|449.59|445.49|450.07|445.97|449.53|445.43|164
1634703600000|2021-10-20 04:20:00|449.5|445.4|449.28|445.18|449.6|445.5|449.2|445.1|114
1634703900000|2021-10-20 04:25:00|449.27|445.17|448.71|444.61|449.29|445.19|448.7|444.6|111
1634704200000|2021-10-20 04:30:00|448.69|444.59|448.6|444.5|449|444.9|448.57|444.47|157
1634704500000|2021-10-20 04:35:00|448.57|444.47|449.52|445.42|449.52|445.42|448.53|444.43|108
1634704800000|2021-10-20 04:40:00|449.51|445.41|449.7|445.6|449.9|445.8|449.35|445.25|133
1634705100000|2021-10-20 04:45:00|449.69|445.59|449.5|445.4|449.7|445.6|449.33|445.23|179
1634705400000|2021-10-20 04:50:00|449.49|445.39|449.1|445|449.55|445.45|449.1|445|193
1634705700000|2021-10-20 04:55:00|449.11|445.01|449.8|445.7|449.83|445.73|448.88|444.78|231
1634706000000|2021-10-20 05:00:00|449.67|445.57|449.4|445.3|450.1|446|449.4|445.3|120
1634706300000|2021-10-20 05:05:00|449.42|445.32|449.96|445.86|450.31|446.21|449.25|445.15|170
1634706600000|2021-10-20 05:10:00|449.88|445.78|449.96|445.86|450.2|446.1|449.86|445.76|113
1634706900000|2021-10-20 05:15:00|449.97|445.87|449.1|445|450.01|445.91|449.1|445|156
1634707200000|2021-10-20 05:20:00|449.11|445.01|449|444.9|449.42|445.32|448.55|444.45|168
1634707500000|2021-10-20 05:25:00|448.99|444.89|449.35|445.25|449.38|445.28|448.96|444.86|96
1634707800000|2021-10-20 05:30:00|449.33|445.23|449.5|445.4|450.1|446|449.1|445|112
1634708100000|2021-10-20 05:35:00|449.47|445.37|447.51|443.41|449.5|445.4|447.49|443.39|268
1634708400000|2021-10-20 05:40:00|447.5|443.4|447.91|443.81|448.1|444|447.35|443.25|323
1634708700000|2021-10-20 05:45:00|447.92|443.82|447.54|443.44|448.06|443.96|447.4|443.3|207
1634709000000|2021-10-20 05:50:00|447.53|443.43|447.34|443.24|447.53|443.43|446.9|442.8|291
1634709300000|2021-10-20 05:55:00|447.33|443.23|448.16|444.06|448.37|444.27|447.27|443.17|283
1634709600000|2021-10-20 06:00:00|448.15|444.05|448.28|444.18|448.51|444.41|447.99|443.89|164
1634709900000|2021-10-20 06:05:00|448.27|444.17|449.1|445|449.12|445.02|448.19|444.09|192
1634710200000|2021-10-20 06:10:00|449.11|445.01|449.45|445.35|450.03|445.93|449.08|444.98|222
1634710500000|2021-10-20 06:15:00|449.4|445.3|449.05|444.95|449.46|445.36|448.9|444.8|191
1634710800000|2021-10-20 06:20:00|449.06|444.96|448.69|444.59|449.08|444.98|448.56|444.46|220
1634711100000|2021-10-20 06:25:00|448.6|444.5|447.77|443.67|448.67|444.57|447.77|443.67|191
1634711400000|2021-10-20 06:30:00|447.81|443.71|447.3|443.2|447.97|443.87|447.28|443.18|276
1634711700000|2021-10-20 06:35:00|447.29|443.19|447.83|443.73|447.95|443.85|447.2|443.1|284
1634712000000|2021-10-20 06:40:00|447.8|443.7|447.68|443.58|448.3|444.2|447.58|443.48|175
1634712300000|2021-10-20 06:45:00|447.69|443.59|447.48|443.38|447.75|443.65|447.43|443.33|162
1634712600000|2021-10-20 06:50:00|447.54|443.44|447.53|443.43|447.84|443.74|447.44|443.34|142
1634712900000|2021-10-20 06:55:00|447.51|443.41|448.15|444.05|448.71|444.61|447.47|443.37|209
1634713200000|2021-10-20 07:00:00|448.14|444.04|448.35|444.25|448.42|444.32|448.05|443.95|211
1634713500000|2021-10-20 07:05:00|448.37|444.27|448.95|444.85|449.26|445.16|448.37|444.27|151
1634713800000|2021-10-20 07:10:00|449.01|444.91|449.07|444.97|449.32|445.22|448.96|444.86|106
1634714100000|2021-10-20 07:15:00|449|444.9|449.14|445.04|449.16|445.06|448.9|444.8|119
1634714400000|2021-10-20 07:20:00|449.15|445.05|449.37|445.27|449.47|445.37|449.1|445|180
1634714700000|2021-10-20 07:25:00|449.3|445.2|449.4|445.3|449.52|445.42|449.19|445.09|148
1634715000000|2021-10-20 07:30:00|449.45|445.35|449.47|445.37|449.66|445.56|449.3|445.2|61
1634715300000|2021-10-20 07:35:00|449.5|445.4|449.48|445.38|449.54|445.44|449.27|445.17|83
1634715600000|2021-10-20 07:40:00|449.5|445.4|449.6|445.5|449.85|445.75|449.33|445.23|109
1634715900000|2021-10-20 07:45:00|449.57|445.47|449.19|445.09|449.6|445.5|449.08|444.98|120
1634716200000|2021-10-20 07:50:00|449.15|445.05|449.3|445.2|449.4|445.3|448.97|444.87|153
1634716500000|2021-10-20 07:55:00|449.27|445.17|449.52|445.42|449.68|445.58|449.08|444.98|232
1634716800000|2021-10-20 08:00:00|449.51|445.41|449.45|445.35|449.7|445.6|449.29|445.19|173
1634717100000|2021-10-20 08:05:00|449.44|445.34|449.58|445.48|449.68|445.58|449.28|445.18|241
1634717400000|2021-10-20 08:10:00|449.6|445.5|449.82|445.72|449.86|445.76|449.47|445.37|242
1634717700000|2021-10-20 08:15:00|449.81|445.71|450.16|446.06|450.33|446.23|449.77|445.67|177
1634718000000|2021-10-20 08:20:00|450.12|446.02|450.34|446.24|450.64|446.54|450.1|446|246
1634718300000|2021-10-20 08:25:00|450.35|446.25|450.15|446.05|450.4|446.3|450.08|445.98|167
1634718600000|2021-10-20 08:30:00|450.17|446.07|450.15|446.05|450.4|446.3|450.08|445.98|205
1634718900000|2021-10-20 08:35:00|450.1|446|450.51|446.41|450.73|446.63|450.1|446|218
1634719200000|2021-10-20 08:40:00|450.5|446.4|450.2|446.1|450.57|446.47|450.15|446.05|222
1634719500000|2021-10-20 08:45:00|450.19|446.09|450.38|446.28|450.4|446.3|449.86|445.76|210
1634719800000|2021-10-20 08:50:00|450.35|446.25|451.2|447.1|451.2|447.1|450.33|446.23|133
1634720100000|2021-10-20 08:55:00|451.25|447.15|454.54|450.44|454.54|450.44|451.22|447.12|306
1634720400000|2021-10-20 09:00:00|454.7|450.6|452.9|448.8|454.84|450.74|452.88|448.78|306
1634720700000|2021-10-20 09:05:00|452.85|448.75|452.4|448.3|452.85|448.75|451.98|447.88|138
1634721000000|2021-10-20 09:10:00|452.43|448.33|452.08|447.98|452.64|448.54|451.92|447.82|148
1634721300000|2021-10-20 09:15:00|452.09|447.99|452.6|448.5|452.9|448.8|452.09|447.99|149
1634721600000|2021-10-20 09:20:00|452.63|448.53|452.58|448.48|452.94|448.84|452.49|448.39|178
1634721900000|2021-10-20 09:25:00|452.59|448.49|451.3|447.2|452.59|448.49|450.86|446.76|231
1634722200000|2021-10-20 09:30:00|451.31|447.21|451.61|447.51|452.02|447.92|451.19|447.09|189
1634722500000|2021-10-20 09:35:00|451.68|447.58|452.3|448.2|452.4|448.3|451.66|447.56|106
1634722800000|2021-10-20 09:40:00|452.32|448.22|452.8|448.7|452.84|448.74|452.32|448.22|164
1634723100000|2021-10-20 09:45:00|452.81|448.71|452.8|448.7|452.82|448.72|452.5|448.4|113
1634723400000|2021-10-20 09:50:00|452.76|448.66|452.7|448.6|452.94|448.84|452.48|448.38|127
1634723700000|2021-10-20 09:55:00|452.75|448.65|453.19|449.09|453.5|449.4|452.7|448.6|75
1634724000000|2021-10-20 10:00:00|453.16|449.06|453.23|449.13|453.42|449.32|453.1|449|153
1634724300000|2021-10-20 10:05:00|453.22|449.12|452.53|448.43|453.26|449.16|452.5|448.4|107
1634724600000|2021-10-20 10:10:00|452.59|448.49|452.66|448.56|452.75|448.65|452.58|448.48|35
1634724900000|2021-10-20 10:15:00|452.7|448.6|453.07|448.97|453.24|449.14|452.7|448.6|103
1634725200000|2021-10-20 10:20:00|452.9|448.8|452.13|448.03|452.95|448.85|452.1|448|125
1634725500000|2021-10-20 10:25:00|452.15|448.05|451.9|447.8|452.4|448.3|451.9|447.8|77
1634725800000|2021-10-20 10:30:00|451.97|447.87|452.8|448.7|453|448.9|451.97|447.87|81
1634726100000|2021-10-20 10:35:00|452.77|448.67|452.1|448|452.9|448.8|452.03|447.93|145
1634726400000|2021-10-20 10:40:00|452.12|448.02|451.8|447.7|452.12|448.02|451.4|447.3|111
1634726700000|2021-10-20 10:45:00|451.78|447.68|451.94|447.84|452.34|448.24|451.78|447.68|227
1634727000000|2021-10-20 10:50:00|451.89|447.79|451.91|447.81|452.15|448.05|451.81|447.71|134
1634727300000|2021-10-20 10:55:00|451.9|447.8|452.57|448.47|452.57|448.47|451.83|447.73|113
1634727600000|2021-10-20 11:00:00|452.56|448.46|452.3|448.2|452.57|448.47|451.83|447.73|204
1634727900000|2021-10-20 11:05:00|452.26|448.16|452.42|448.32|452.58|448.48|452.2|448.1|147
1634728200000|2021-10-20 11:10:00|452.41|448.31|452.43|448.33|452.74|448.64|452.4|448.3|148
1634728500000|2021-10-20 11:15:00|452.42|448.32|452.81|448.71|452.86|448.76|452.41|448.31|115
1634728800000|2021-10-20 11:20:00|452.82|448.72|452.53|448.43|452.91|448.81|452.32|448.22|94
1634729100000|2021-10-20 11:25:00|452.57|448.47|452.51|448.41|452.65|448.55|452.2|448.1|135
1634729400000|2021-10-20 11:30:00|452.5|448.4|452.8|448.7|452.8|448.7|452.41|448.31|114
1634729700000|2021-10-20 11:35:00|452.81|448.71|453.47|449.37|453.47|449.37|452.8|448.7|123
1634730000000|2021-10-20 11:40:00|453.4|449.3|453.3|449.2|453.53|449.43|453.09|448.99|192
1634730300000|2021-10-20 11:45:00|453.26|449.16|453.26|449.16|453.57|449.47|453.2|449.1|117
1634730600000|2021-10-20 11:50:00|453.29|449.19|452.81|448.71|453.37|449.27|452.7|448.6|120
1634730900000|2021-10-20 11:55:00|452.79|448.69|452.86|448.76|453.03|448.93|452.62|448.52|77
1634731200000|2021-10-20 12:00:00|452.81|448.71|453.52|449.42|453.55|449.45|452.7|448.6|178
1634731500000|2021-10-20 12:05:00|453.51|449.41|454.02|449.92|454.14|450.04|453.5|449.4|142
1634731800000|2021-10-20 12:10:00|453.9|449.8|455.7|451.6|456.16|452.06|453.9|449.8|329
1634732100000|2021-10-20 12:15:00|455.71|451.61|455.28|451.18|455.89|451.79|455.1|451|302
1634732400000|2021-10-20 12:20:00|455.25|451.15|456.04|451.94|456.46|452.36|455.2|451.1|210
1634732700000|2021-10-20 12:25:00|456.05|451.95|456.49|452.39|456.54|452.44|456.04|451.94|240
1634733000000|2021-10-20 12:30:00|456.5|452.4|458.61|454.51|459.51|455.41|456.44|452.34|213
1634733300000|2021-10-20 12:35:00|458.5|454.4|458.67|454.57|459.7|455.6|458.4|454.3|425
1634733600000|2021-10-20 12:40:00|458.7|454.6|457.3|453.2|459.27|455.17|457.3|453.2|397
1634733900000|2021-10-20 12:45:00|457.31|453.21|457.78|453.68|458.35|454.25|457.1|453|321
1634734200000|2021-10-20 12:50:00|457.8|453.7|458.02|453.92|458.13|454.03|457.43|453.33|275
1634734500000|2021-10-20 12:55:00|458.01|453.91|457.33|453.23|458.27|454.17|457.33|453.23|350
1634734800000|2021-10-20 13:00:00|457.34|453.24|458.52|454.42|458.61|454.51|457.33|453.23|278
1634735100000|2021-10-20 13:05:00|458.53|454.43|458.2|454.1|459.17|455.07|457.8|453.7|245
1634735400000|2021-10-20 13:10:00|458.3|454.2|458.44|454.34|458.5|454.4|457.91|453.81|234
1634735700000|2021-10-20 13:15:00|458.42|454.32|457.9|453.8|458.42|454.32|457.72|453.62|268
1634736000000|2021-10-20 13:20:00|457.85|453.75|457.31|453.21|458.12|454.02|457.04|452.94|198
1634736300000|2021-10-20 13:25:00|457.32|453.22|457.25|453.15|457.65|453.55|457.1|453|289
1634736600000|2021-10-20 13:30:00|457.24|453.14|457.4|453.3|457.59|453.49|457.13|453.03|234
1634736900000|2021-10-20 13:35:00|457.42|453.32|457.31|453.21|457.47|453.37|457.21|453.11|201
1634737200000|2021-10-20 13:40:00|457.3|453.2|461.28|457.18|461.28|457.18|457.29|453.19|494
1634737500000|2021-10-20 13:45:00|461.38|457.28|460.7|456.6|462.06|457.96|458.07|453.97|647
1634737800000|2021-10-20 13:50:00|460.5|456.4|461.72|457.62|461.75|457.65|460.37|456.27|327
1634738100000|2021-10-20 13:55:00|461.71|457.61|462.61|458.51|462.81|458.71|460.74|456.64|377
1634738400000|2021-10-20 14:00:00|462.53|458.43|461.98|457.88|463.1|459|461.3|457.2|435
1634738700000|2021-10-20 14:05:00|461.95|457.85|462.9|458.8|463.15|459.05|461.86|457.76|266
1634739000000|2021-10-20 14:10:00|462.98|458.88|463.45|459.35|463.73|459.63|462.98|458.88|257
1634739300000|2021-10-20 14:15:00|463.44|459.34|462.24|458.14|463.94|459.84|461.62|457.52|396
1634739600000|2021-10-20 14:20:00|462.1|458|462.03|457.93|462.39|458.29|461.75|457.65|362
1634739900000|2021-10-20 14:25:00|462.02|457.92|463.23|459.13|463.57|459.47|461.98|457.88|376
1634740200000|2021-10-20 14:30:00|463.22|459.12|464.4|460.3|464.5|460.4|463.05|458.95|483
1634740500000|2021-10-20 14:35:00|464.49|460.39|465.02|460.92|465.33|461.23|464.47|460.37|286
1634740800000|2021-10-20 14:40:00|465.01|460.91|464.6|460.5|465.02|460.92|463.7|459.6|531
1634741100000|2021-10-20 14:45:00|464.59|460.49|464.65|460.55|464.9|460.8|464.2|460.1|316
1634741400000|2021-10-20 14:50:00|464.61|460.51|466.1|462|466.18|462.08|464.6|460.5|363
1634741700000|2021-10-20 14:55:00|466.11|462.01|463.84|459.74|466.25|462.15|463.55|459.45|396
1634742000000|2021-10-20 15:00:00|463.9|459.8|464.98|460.88|465.91|461.81|463.85|459.75|304
1634742300000|2021-10-20 15:05:00|464.99|460.89|465.92|461.82|466.11|462.01|464.96|460.86|275
1634742600000|2021-10-20 15:10:00|465.9|461.8|465|460.9|466|461.9|464.75|460.65|227
1634742900000|2021-10-20 15:15:00|465.07|460.97|463.65|459.55|465.4|461.3|462.83|458.73|412
1634743200000|2021-10-20 15:20:00|463.7|459.6|465.41|461.31|465.62|461.52|463.17|459.07|235
1634743500000|2021-10-20 15:25:00|465.4|461.3|466.2|462.1|466.3|462.2|465.05|460.95|153
1634743800000|2021-10-20 15:30:00|466.3|462.2|466.67|462.57|466.99|462.89|466.09|461.99|294
1634744100000|2021-10-20 15:35:00|466.68|462.58|464.83|460.73|467.1|463|464.18|460.08|338
1634744400000|2021-10-20 15:40:00|464.82|460.72|464.91|460.81|465.08|460.98|464.5|460.4|427
1634744700000|2021-10-20 15:45:00|464.92|460.82|465.46|461.36|466.23|462.13|464.91|460.81|408
1634745000000|2021-10-20 15:50:00|465.47|461.37|466.61|462.51|466.7|462.6|465.42|461.32|227
1634745300000|2021-10-20 15:55:00|466.62|462.52|467.77|463.67|468.62|464.52|466.62|462.52|552
1634745600000|2021-10-20 16:00:00|467.8|463.7|468.57|464.47|469.4|465.3|466.71|462.61|524
1634745900000|2021-10-20 16:05:00|468.58|464.48|469.52|465.42|469.7|465.6|468.13|464.03|567
1634746200000|2021-10-20 16:10:00|469.53|465.43|471.91|467.81|472.15|468.05|469.39|465.29|416
1634746500000|2021-10-20 16:15:00|471.95|467.85|471.09|466.99|472.76|468.66|470.38|466.28|717
1634746800000|2021-10-20 16:20:00|471.08|466.98|472.53|468.43|472.53|468.43|471|466.9|391
1634747100000|2021-10-20 16:25:00|472.52|468.42|471.86|467.76|473.12|469.02|471.7|467.6|375
1634747400000|2021-10-20 16:30:00|471.9|467.8|478.99|474.89|479.29|475.19|471.16|467.06|551
1634747700000|2021-10-20 16:35:00|478.92|474.82|478.16|474.06|481.08|476.98|477.33|473.23|642
1634748000000|2021-10-20 16:40:00|478.15|474.05|475.3|471.2|478.15|474.05|474.73|470.63|490
1634748300000|2021-10-20 16:45:00|475.39|471.29|474.52|470.42|475.53|471.43|472.53|468.43|557
1634748600000|2021-10-20 16:50:00|474.55|470.45|475.75|471.65|476.4|472.3|474.4|470.3|326
1634748900000|2021-10-20 16:55:00|475.76|471.66|477.29|473.19|477.31|473.21|475.52|471.42|395
1634749200000|2021-10-20 17:00:00|477.27|473.17|475.52|471.42|477.99|473.89|474.24|470.14|497
1634749500000|2021-10-20 17:05:00|475.51|471.41|475.54|471.44|476.61|472.51|475.48|471.38|446
1634749800000|2021-10-20 17:10:00|475.66|471.56|474.35|470.25|476|471.9|474.19|470.09|417
1634750100000|2021-10-20 17:15:00|474.37|470.27|473.8|469.7|474.92|470.82|472.75|468.65|477
1634750400000|2021-10-20 17:20:00|473.84|469.74|474.7|470.6|475.2|471.1|473.8|469.7|200
1634750700000|2021-10-20 17:25:00|474.69|470.59|474.96|470.86|475.18|471.08|474.5|470.4|277
1634751000000|2021-10-20 17:30:00|474.97|470.87|475.6|471.5|475.92|471.82|474.81|470.71|263
1634751300000|2021-10-20 17:35:00|475.62|471.52|475.3|471.2|475.76|471.66|474.5|470.4|182
1634751600000|2021-10-20 17:40:00|475.35|471.25|476.47|472.37|476.79|472.69|475.34|471.24|253
1634751900000|2021-10-20 17:45:00|476.41|472.31|476.47|472.37|476.62|472.52|476.26|472.16|196
1634752200000|2021-10-20 17:50:00|476.39|472.29|477.51|473.41|477.51|473.41|476.24|472.14|162
1634752500000|2021-10-20 17:55:00|477.27|473.17|479.83|475.73|480.72|476.62|477.22|473.12|313
1634752800000|2021-10-20 18:00:00|479.82|475.72|478.61|474.51|479.86|475.76|478.14|474.04|257
1634753100000|2021-10-20 18:05:00|478.62|474.52|478.52|474.42|479.4|475.3|478.36|474.26|185
1634753400000|2021-10-20 18:10:00|478.51|474.41|479.52|475.42|479.63|475.53|478.5|474.4|225
1634753700000|2021-10-20 18:15:00|479.48|475.38|481.45|477.35|482.45|478.35|479.37|475.27|301
1634754000000|2021-10-20 18:20:00|481.44|477.34|479.63|475.53|481.57|477.47|479.63|475.53|302
1634754300000|2021-10-20 18:25:00|479.57|475.47|479.67|475.57|480.21|476.11|479.35|475.25|251
1634754600000|2021-10-20 18:30:00|479.69|475.59|480.97|476.87|481.15|477.05|479.69|475.59|224
1634754900000|2021-10-20 18:35:00|481.01|476.91|482.86|478.76|483.4|479.3|480.56|476.46|233
1634755200000|2021-10-20 18:40:00|482.87|478.77|482.83|478.73|483.49|479.39|482.5|478.4|206
1634755500000|2021-10-20 18:45:00|482.79|478.69|481.63|477.53|482.79|478.69|481.34|477.24|229
1634755800000|2021-10-20 18:50:00|481.55|477.45|480.65|476.55|481.75|477.65|480.2|476.1|184
1634756100000|2021-10-20 18:55:00|480.66|476.56|481.7|477.6|481.7|477.6|480.65|476.55|231
1634756400000|2021-10-20 19:00:00|481.75|477.65|481.81|477.71|481.81|477.71|481.16|477.06|168
1634756700000|2021-10-20 19:05:00|481.85|477.75|481.6|477.5|482.15|478.05|481.36|477.26|187
1634757000000|2021-10-20 19:10:00|481.62|477.52|481.07|476.97|481.82|477.72|481.01|476.91|274
1634757300000|2021-10-20 19:15:00|481.08|476.98|481.04|476.94|481.67|477.57|480.99|476.89|366
1634757600000|2021-10-20 19:20:00|481.05|476.95|480.26|476.16|481.29|477.19|479.77|475.67|300
1634757900000|2021-10-20 19:25:00|480.35|476.25|479.83|475.73|480.4|476.3|479.29|475.19|312
1634758200000|2021-10-20 19:30:00|479.79|475.69|480.06|475.96|480.16|476.06|479.54|475.44|214
1634758500000|2021-10-20 19:35:00|480.07|475.97|479.53|475.43|480.23|476.13|478.84|474.74|262
1634758800000|2021-10-20 19:40:00|479.51|475.41|479.4|475.3|479.99|475.89|479.12|475.02|242
1634759100000|2021-10-20 19:45:00|479.42|475.32|480.11|476.01|480.12|476.02|479.32|475.22|348
1634759400000|2021-10-20 19:50:00|480.12|476.02|480.4|476.3|480.5|476.4|480.12|476.02|153
1634759700000|2021-10-20 19:55:00|480.39|476.29|480.87|476.77|481.03|476.93|480.25|476.15|296
1634760000000|2021-10-20 20:00:00|480.97|476.87|481.1|477|481.5|477.4|480.97|476.87|141
1634760300000|2021-10-20 20:05:00|481.12|477.02|480.79|476.69|481.2|477.1|480.05|475.95|350
1634760600000|2021-10-20 20:10:00|480.8|476.7|478.35|474.25|480.81|476.71|478.28|474.18|312
1634760900000|2021-10-20 20:15:00|478.42|474.32|476.18|472.08|478.61|474.51|475.24|471.14|549
1634761200000|2021-10-20 20:20:00|476|471.9|476.3|472.2|476.77|472.67|474.96|470.86|471
1634761500000|2021-10-20 20:25:00|476.34|472.24|476.54|472.44|477.76|473.66|476.13|472.03|395
1634761800000|2021-10-20 20:30:00|476.56|472.46|477.8|473.7|477.94|473.84|476.51|472.41|371
1634762100000|2021-10-20 20:35:00|477.88|473.78|478.91|474.81|479.15|475.05|477.7|473.6|231
1634762400000|2021-10-20 20:40:00|478.88|474.78|478.7|474.6|479.33|475.23|478.47|474.37|138
1634762700000|2021-10-20 20:45:00|478.73|474.63|479.98|475.88|480.02|475.92|478.73|474.63|194
1634763000000|2021-10-20 20:50:00|479.97|475.87|481.17|477.07|481.52|477.42|479.97|475.87|191
1634763300000|2021-10-20 20:55:00|481.25|477.15|482.51|478.41|482.62|478.52|481.25|477.15|235
1634763600000|2021-10-20 21:00:00|482.54|478.44|484.7|480.6|484.86|480.76|482.19|478.09|419
1634763900000|2021-10-20 21:05:00|484.72|480.62|487.55|483.45|490.83|486.73|484.72|480.62|401
1634764200000|2021-10-20 21:10:00|487.59|483.49|487.31|483.21|487.87|483.77|485.3|481.2|480
1634764500000|2021-10-20 21:15:00|487.2|483.1|485.8|481.7|487.36|483.26|485.59|481.49|244
1634764800000|2021-10-20 21:20:00|485.86|481.76|489|484.9|489.01|484.91|485.8|481.7|281
1634765100000|2021-10-20 21:25:00|489.02|484.92|488.55|484.45|489.32|485.22|488.46|484.36|182
1634765400000|2021-10-20 21:30:00|488.57|484.47|486.6|482.5|488.57|484.47|486.6|482.5|233
1634765700000|2021-10-20 21:35:00|486.61|482.51|485.71|481.61|486.71|482.61|485.58|481.48|122
1634766000000|2021-10-20 21:40:00|485.7|481.6|484.51|480.41|485.87|481.77|483.31|479.21|335
1634766300000|2021-10-20 21:45:00|484.55|480.45|484.1|480|485.23|481.13|483.8|479.7|193
1634766600000|2021-10-20 21:50:00|484.05|479.95|484.8|480.7|484.9|480.8|483.94|479.84|102
1634766900000|2021-10-20 21:55:00|484.88|480.78|485.43|481.33|485.95|481.85|484.33|480.23|158
1634767200000|2021-10-20 22:00:00|485.49|481.39|483.95|479.85|485.5|481.4|483.13|479.03|311
1634767500000|2021-10-20 22:05:00|484.09|479.99|484.5|480.4|484.99|480.89|484.04|479.94|175
1634767800000|2021-10-20 22:10:00|484.61|480.51|486.14|482.04|486.14|482.04|483.95|479.85|231
1634768100000|2021-10-20 22:15:00|485.93|481.83|485.9|481.8|486.05|481.95|485.36|481.26|181
1634768400000|2021-10-20 22:20:00|485.84|481.74|485.69|481.59|486.5|482.4|485.29|481.19|276
1634768700000|2021-10-20 22:25:00|485.63|481.53|485.09|480.99|485.72|481.62|484.83|480.73|188
1634769000000|2021-10-20 22:30:00|485.15|481.05|485.29|481.19|485.63|481.53|485.1|481|240
1634769300000|2021-10-20 22:35:00|485.24|481.14|484.03|479.93|485.28|481.18|484.03|479.93|236
1634769600000|2021-10-20 22:40:00|484.01|479.91|484.21|480.11|484.55|480.45|484.01|479.91|180
1634769900000|2021-10-20 22:45:00|484.19|480.09|482.57|478.47|484.19|480.09|481.94|477.84|231
1634770200000|2021-10-20 22:50:00|482.55|478.45|481.87|477.77|482.71|478.61|481.67|477.57|174
1634770500000|2021-10-20 22:55:00|481.9|477.8|481.69|477.59|482.2|478.1|481.62|477.52|132
1634770800000|2021-10-20 23:00:00|481.7|477.6|482.31|478.21|482.43|478.33|479.6|475.5|298
1634771100000|2021-10-20 23:05:00|482.32|478.22|483.92|479.82|484.01|479.91|482|477.9|261
1634771400000|2021-10-20 23:10:00|483.94|479.84|484.04|479.94|484.49|480.39|483.64|479.54|203
1634771700000|2021-10-20 23:15:00|484.01|479.91|484.1|480|484.15|480.05|483.47|479.37|175
1634772000000|2021-10-20 23:20:00|484.11|480.01|485.51|481.41|485.53|481.43|484.07|479.97|149
1634772300000|2021-10-20 23:25:00|485.52|481.42|485.61|481.51|485.77|481.67|485.36|481.26|198
1634772600000|2021-10-20 23:30:00|485.66|481.56|485.5|481.4|485.7|481.6|484.4|480.3|246
1634772900000|2021-10-20 23:35:00|485.51|481.41|485.37|481.27|485.67|481.57|485.17|481.07|241
1634773200000|2021-10-20 23:40:00|485.35|481.25|485.41|481.31|485.51|481.41|484.64|480.54|156
1634773500000|2021-10-20 23:45:00|485.46|481.36|485.58|481.48|485.58|481.48|484.79|480.69|215
1634773800000|2021-10-20 23:50:00|485.56|481.46|485.41|481.31|486.5|482.4|485.4|481.3|210
1634774100000|2021-10-20 23:55:00|485.4|481.3|484.87|480.77|485.4|481.3|483.41|479.31|306
1634774400000|2021-10-21 00:00:00|484.88|480.78|483.9|479.8|485.2|481.1|483.53|479.43|289
1634774700000|2021-10-21 00:05:00|483.84|479.74|482.73|478.63|483.84|479.74|482.2|478.1|302
1634775000000|2021-10-21 00:10:00|482.74|478.64|482.88|478.78|483.23|479.13|482.42|478.32|148
1634775300000|2021-10-21 00:15:00|482.89|478.79|485.75|481.65|485.75|481.65|482.78|478.68|225
1634775600000|2021-10-21 00:20:00|485.52|481.42|490.6|486.5|491.4|487.3|485.38|481.28|526
1634775900000|2021-10-21 00:25:00|490.65|486.55|489.1|485|490.83|486.73|488.18|484.08|372
1634776200000|2021-10-21 00:30:00|489.12|485.02|492.1|488|492.89|488.79|489.12|485.02|474
1634776500000|2021-10-21 00:35:00|492.11|488.01|492.51|488.41|492.6|488.5|490.36|486.26|494
1634776800000|2021-10-21 00:40:00|492.52|488.42|492.63|488.53|492.95|488.85|491.75|487.65|361
1634777100000|2021-10-21 00:45:00|492.6|488.5|490.85|486.75|492.9|488.8|490.85|486.75|343
1634777400000|2021-10-21 00:50:00|490.84|486.74|488.9|484.8|490.85|486.75|488.9|484.8|367
1634777700000|2021-10-21 00:55:00|488.86|484.76|489.47|485.37|489.77|485.67|488.42|484.32|227
1634778000000|2021-10-21 01:00:00|489.46|485.36|491.52|487.42|491.52|487.42|489.46|485.36|329
1634778300000|2021-10-21 01:05:00|491.44|487.34|491.85|487.75|492|487.9|490.87|486.77|322
1634778600000|2021-10-21 01:10:00|491.8|487.7|491.35|487.25|492.6|488.5|491.33|487.23|302
1634778900000|2021-10-21 01:15:00|491.32|487.22|491.32|487.22|491.93|487.83|490.3|486.2|373
1634779200000|2021-10-21 01:20:00|491.33|487.23|492.56|488.46|493.09|488.99|491.18|487.08|359
1634779500000|2021-10-21 01:25:00|492.62|488.52|492.54|488.44|492.91|488.81|492.22|488.12|333
1634779800000|2021-10-21 01:30:00|492.47|488.37|493.71|489.61|494.49|490.39|492.47|488.37|277
1634780100000|2021-10-21 01:35:00|493.72|489.62|492.77|488.67|494.1|490|492.7|488.6|360
1634780400000|2021-10-21 01:40:00|492.78|488.68|491.24|487.14|492.78|488.68|489.73|485.63|519
1634780700000|2021-10-21 01:45:00|491.17|487.07|491.97|487.87|492.11|488.01|491.16|487.06|287
1634781000000|2021-10-21 01:50:00|492|487.9|487.28|483.18|492|487.9|487.06|482.96|606
1634781300000|2021-10-21 01:55:00|487.39|483.29|486.47|482.37|487.97|483.87|483|478.9|585
1634781600000|2021-10-21 02:00:00|486.45|482.35|481.51|477.41|488.11|484.01|477.52|473.42|878
1634781900000|2021-10-21 02:05:00|481.5|477.4|484|479.9|484.79|480.69|481.2|477.1|719
1634782200000|2021-10-21 02:10:00|483.94|479.84|484.2|480.1|485.3|481.2|482.71|478.61|614
1634782500000|2021-10-21 02:15:00|484.24|480.14|485.58|481.48|486.14|482.04|483.78|479.68|576
1634782800000|2021-10-21 02:20:00|485.53|481.43|485.59|481.49|486.15|482.05|484.91|480.81|443
1634783100000|2021-10-21 02:25:00|485.6|481.5|483.71|479.61|485.6|481.5|482.97|478.87|486
1634783400000|2021-10-21 02:30:00|483.78|479.68|485.43|481.33|485.98|481.88|483.49|479.39|453
1634783700000|2021-10-21 02:35:00|485.44|481.34|484.14|480.04|485.44|481.34|482.23|478.13|585
1634784000000|2021-10-21 02:40:00|484.19|480.09|486.52|482.42|487.15|483.05|483.52|479.42|576
1634784300000|2021-10-21 02:45:00|486.53|482.43|486.32|482.22|487.41|483.31|485.32|481.22|638
1634784600000|2021-10-21 02:50:00|486.29|482.19|485.79|481.69|486.36|482.26|485.33|481.23|402
1634784900000|2021-10-21 02:55:00|485.8|481.7|485.84|481.74|486.02|481.92|484.58|480.48|436
1634785200000|2021-10-21 03:00:00|485.82|481.72|483.94|479.84|485.82|481.72|483.91|479.81|612
1634785500000|2021-10-21 03:05:00|483.9|479.8|484.04|479.94|484.8|480.7|483.54|479.44|412
1634785800000|2021-10-21 03:10:00|484.05|479.95|483.32|479.22|484.61|480.51|483.22|479.12|550
1634786100000|2021-10-21 03:15:00|483.31|479.21|482.14|478.04|483.64|479.54|482.13|478.03|585
1634786400000|2021-10-21 03:20:00|482.17|478.07|482.36|478.26|482.45|478.35|481.79|477.69|346
1634786700000|2021-10-21 03:25:00|482.37|478.27|481.86|477.76|483.15|479.05|481.48|477.38|339
1634787000000|2021-10-21 03:30:00|481.85|477.75|484.1|480|484.19|480.09|481.85|477.75|466
1634787300000|2021-10-21 03:35:00|484.11|480.01|483.3|479.2|484.21|480.11|482.25|478.15|665
1634787600000|2021-10-21 03:40:00|483.28|479.18|484.85|480.75|485.16|481.06|482.95|478.85|500
1634787900000|2021-10-21 03:45:00|484.84|480.74|485.8|481.7|486.15|482.05|484.84|480.74|374
1634788200000|2021-10-21 03:50:00|485.9|481.8|485.6|481.5|486.11|482.01|485.3|481.2|289
1634788500000|2021-10-21 03:55:00|485.5|481.4|486.2|482.1|486.4|482.3|485.46|481.36|300
1634788800000|2021-10-21 04:00:00|486.15|482.05|486.55|482.45|486.76|482.66|485.2|481.1|495
1634789100000|2021-10-21 04:05:00|486.57|482.47|485.77|481.67|486.76|482.66|485.26|481.16|440
1634789400000|2021-10-21 04:10:00|485.72|481.62|486.22|482.12|486.8|482.7|485.59|481.49|214
1634789700000|2021-10-21 04:15:00|486.2|482.1|485.48|481.38|486.27|482.17|485.1|481|333
1634790000000|2021-10-21 04:20:00|485.49|481.39|483.79|479.69|485.5|481.4|483.24|479.14|433
1634790300000|2021-10-21 04:25:00|483.81|479.71|482.8|478.7|483.82|479.72|482.65|478.55|390
1634790600000|2021-10-21 04:30:00|482.79|478.69|482.29|478.19|483.38|479.28|481.91|477.81|325
1634790900000|2021-10-21 04:35:00|482.34|478.24|483.4|479.3|483.48|479.38|482.31|478.21|257
1634791200000|2021-10-21 04:40:00|483.5|479.4|484.5|480.4|484.53|480.43|483.4|479.3|132
1634791500000|2021-10-21 04:45:00|484.4|480.3|485.03|480.93|485.05|480.95|484.26|480.16|202
1634791800000|2021-10-21 04:50:00|485.02|480.92|485.24|481.14|485.24|481.14|484.31|480.21|259
1634792100000|2021-10-21 04:55:00|485.25|481.15|485.7|481.6|486.05|481.95|485.14|481.04|170
1634792400000|2021-10-21 05:00:00|485.72|481.62|484.63|480.53|485.74|481.64|484.2|480.1|298
1634792700000|2021-10-21 05:05:00|484.65|480.55|485.45|481.35|485.77|481.67|484.49|480.39|203
1634793000000|2021-10-21 05:10:00|485.42|481.32|485.85|481.75|486.02|481.92|485.28|481.18|436
1634793300000|2021-10-21 05:15:00|485.83|481.73|485.4|481.3|486.02|481.92|485.01|480.91|331
1634793600000|2021-10-21 05:20:00|485.39|481.29|485.76|481.66|485.89|481.79|485.13|481.03|242
1634793900000|2021-10-21 05:25:00|485.74|481.64|485.07|480.97|485.75|481.65|484.9|480.8|213
1634794200000|2021-10-21 05:30:00|485.08|480.98|484.33|480.23|485.33|481.23|484.07|479.97|177
1634794500000|2021-10-21 05:35:00|484.34|480.24|485.83|481.73|486.24|482.14|484.31|480.21|234
1634794800000|2021-10-21 05:40:00|485.82|481.72|485.68|481.58|486.05|481.95|485.21|481.11|228
1634795100000|2021-10-21 05:45:00|485.64|481.54|485.67|481.57|486.46|482.36|485.1|481|243
1634795400000|2021-10-21 05:50:00|485.68|481.58|485.18|481.08|486.37|482.27|485.15|481.05|251
1634795700000|2021-10-21 05:55:00|485.19|481.09|484.1|480|485.46|481.36|484.08|479.98|358
1634796000000|2021-10-21 06:00:00|484.08|479.98|485.11|481.01|485.2|481.1|483.66|479.56|139
1634796300000|2021-10-21 06:05:00|485.12|481.02|485.6|481.5|486|481.9|485.04|480.94|201
1634796600000|2021-10-21 06:10:00|485.61|481.51|483.92|479.82|485.62|481.52|483.83|479.73|339
1634796900000|2021-10-21 06:15:00|483.9|479.8|484.27|480.17|484.99|480.89|483.9|479.8|269
1634797200000|2021-10-21 06:20:00|484.2|480.1|483.22|479.12|484.6|480.5|483.02|478.92|326
1634797500000|2021-10-21 06:25:00|483.21|479.11|482.22|478.12|483.21|479.11|481.47|477.37|336
1634797800000|2021-10-21 06:30:00|482.27|478.17|481.35|477.25|482.27|478.17|481.25|477.15|182
1634798100000|2021-10-21 06:35:00|481.39|477.29|479.55|475.45|481.39|477.29|478.76|474.66|314
1634798400000|2021-10-21 06:40:00|479.47|475.37|477.75|473.65|479.59|475.49|476.6|472.5|430
1634798700000|2021-10-21 06:45:00|477.76|473.66|478.86|474.76|479.87|475.77|477.15|473.05|357
1634799000000|2021-10-21 06:50:00|478.87|474.77|480.05|475.95|480.5|476.4|478.07|473.97|372
1634799300000|2021-10-21 06:55:00|480.03|475.93|480.58|476.48|480.74|476.64|479.78|475.68|286
1634799600000|2021-10-21 07:00:00|480.53|476.43|480.5|476.4|480.74|476.64|479.85|475.75|321
1634799900000|2021-10-21 07:05:00|480.49|476.39|478.67|474.57|480.63|476.53|478.54|474.44|353
1634800200000|2021-10-21 07:10:00|478.66|474.56|480.08|475.98|480.13|476.03|478.66|474.56|235
1634800500000|2021-10-21 07:15:00|480.09|475.99|481.64|477.54|481.72|477.62|480.07|475.97|284
1634800800000|2021-10-21 07:20:00|481.65|477.55|481.86|477.76|482.4|478.3|481.5|477.4|363
1634801100000|2021-10-21 07:25:00|481.85|477.75|482.37|478.27|482.5|478.4|481.64|477.54|319
1634801400000|2021-10-21 07:30:00|482.32|478.22|482.77|478.67|483.25|479.15|482.21|478.11|365
1634801700000|2021-10-21 07:35:00|482.73|478.63|483.24|479.14|483.82|479.72|482.59|478.49|337
1634802000000|2021-10-21 07:40:00|483.2|479.1|482.9|478.8|483.54|479.44|482.85|478.75|269
1634802300000|2021-10-21 07:45:00|482.93|478.83|482.6|478.5|483.44|479.34|482.33|478.23|304
1634802600000|2021-10-21 07:50:00|482.65|478.55|482.2|478.1|482.92|478.82|482.11|478.01|314
1634802900000|2021-10-21 07:55:00|482.21|478.11|482.15|478.05|482.9|478.8|482.05|477.95|352
1634803200000|2021-10-21 08:00:00|482.14|478.04|482.94|478.84|483.26|479.16|482.1|478|261
1634803500000|2021-10-21 08:05:00|482.96|478.86|483.42|479.32|483.6|479.5|482.92|478.82|209
1634803800000|2021-10-21 08:10:00|483.43|479.33|484.54|480.44|484.54|480.44|483.37|479.27|229
1634804100000|2021-10-21 08:15:00|484.55|480.45|484.26|480.16|484.67|480.57|484.13|480.03|250
1634804400000|2021-10-21 08:20:00|484.21|480.11|483.79|479.69|484.3|480.2|483.7|479.6|182
1634804700000|2021-10-21 08:25:00|483.8|479.7|484.58|480.48|484.68|480.58|483.74|479.64|232
1634805000000|2021-10-21 08:30:00|484.5|480.4|484.74|480.64|484.9|480.8|484.38|480.28|164
1634805300000|2021-10-21 08:35:00|484.91|480.81|485.1|481|485.6|481.5|484.7|480.6|247
1634805600000|2021-10-21 08:40:00|485.12|481.02|485.67|481.57|486.01|481.91|485.1|481|206
1634805900000|2021-10-21 08:45:00|485.68|481.58|485.37|481.27|486.05|481.95|485.17|481.07|207
1634806200000|2021-10-21 08:50:00|485.4|481.3|484.24|480.14|485.4|481.3|484.13|480.03|275
1634806500000|2021-10-21 08:55:00|484.25|480.15|484.59|480.49|485.42|481.32|484.22|480.12|314
1634806800000|2021-10-21 09:00:00|484.6|480.5|485.49|481.39|485.6|481.5|484.6|480.5|285
1634807100000|2021-10-21 09:05:00|485.47|481.37|486.2|482.1|486.82|482.72|485.47|481.37|215
1634807400000|2021-10-21 09:10:00|486.23|482.13|489.27|485.17|489.58|485.48|486.23|482.13|309
1634807700000|2021-10-21 09:15:00|489.25|485.15|488.38|484.28|490.63|486.53|488.38|484.28|330
1634808000000|2021-10-21 09:20:00|488.45|484.35|488.15|484.05|488.53|484.43|487.54|483.44|265
1634808300000|2021-10-21 09:25:00|488.18|484.08|488.7|484.6|489.04|484.94|487.9|483.8|217
1634808600000|2021-10-21 09:30:00|488.78|484.68|489.54|485.44|489.84|485.74|488.58|484.48|318
1634808900000|2021-10-21 09:35:00|489.6|485.5|488.61|484.51|489.75|485.65|488.45|484.35|305
1634809200000|2021-10-21 09:40:00|488.64|484.54|489.66|485.56|490.31|486.21|488.61|484.51|415
1634809500000|2021-10-21 09:45:00|489.65|485.55|489|484.9|489.66|485.56|488.2|484.1|354
1634809800000|2021-10-21 09:50:00|489.01|484.91|489.45|485.35|490.22|486.12|488.91|484.81|445
1634810100000|2021-10-21 09:55:00|489.46|485.36|489.16|485.06|489.69|485.59|488.74|484.64|328
1634810400000|2021-10-21 10:00:00|489.17|485.07|488.66|484.56|489.17|485.07|488.08|483.98|334
1634810700000|2021-10-21 10:05:00|488.64|484.54|489.37|485.27|489.56|485.46|488.64|484.54|191
1634811000000|2021-10-21 10:10:00|489.41|485.31|488.84|484.74|489.41|485.31|488.29|484.19|296
1634811300000|2021-10-21 10:15:00|488.81|484.71|488.66|484.56|489.01|484.91|488.44|484.34|353
1634811600000|2021-10-21 10:20:00|488.67|484.57|489.65|485.55|489.66|485.56|488.41|484.31|332
1634811900000|2021-10-21 10:25:00|489.66|485.56|490.41|486.31|490.46|486.36|489.26|485.16|305
1634812200000|2021-10-21 10:30:00|490.46|486.36|490.2|486.1|491.2|487.1|490.17|486.07|314
1634812500000|2021-10-21 10:35:00|490.19|486.09|490|485.9|490.26|486.16|489.8|485.7|276
1634812800000|2021-10-21 10:40:00|489.98|485.88|489.96|485.86|491.05|486.95|489.66|485.56|387
1634813100000|2021-10-21 10:45:00|489.97|485.87|490.79|486.69|491.06|486.96|489.75|485.65|270
1634813400000|2021-10-21 10:50:00|490.81|486.71|490.48|486.38|491.28|487.18|490.12|486.02|403
1634813700000|2021-10-21 10:55:00|490.49|486.39|490.85|486.75|491.21|487.11|490.45|486.35|325
1634814000000|2021-10-21 11:00:00|490.84|486.74|491.44|487.34|492.01|487.91|490.39|486.29|585
1634814300000|2021-10-21 11:05:00|491.43|487.33|491.95|487.85|492.05|487.95|491.38|487.28|332
1634814600000|2021-10-21 11:10:00|491.98|487.88|492.46|488.36|492.6|488.5|491.78|487.68|170
1634814900000|2021-10-21 11:15:00|492.5|488.4|492.57|488.47|492.91|488.81|491.39|487.29|368
1634815200000|2021-10-21 11:20:00|492.56|488.46|493.73|489.63|493.73|489.63|492.48|488.38|249
1634815500000|2021-10-21 11:25:00|493.74|489.64|496.02|491.92|496.8|492.7|493.74|489.64|398
1634815800000|2021-10-21 11:30:00|495.99|491.89|485.65|481.55|495.99|491.89|485.65|481.55|448
1634816100000|2021-10-21 11:35:00|485.63|481.53|486.6|482.5|487.52|483.42|483.68|479.58|570
1634816400000|2021-10-21 11:40:00|486.47|482.37|483.12|479.02|488.64|484.54|483.02|478.92|471
1634816700000|2021-10-21 11:45:00|483.05|478.95|483.17|479.07|486.25|482.15|480.76|476.66|581
1634817000000|2021-10-21 11:50:00|483.12|479.02|482.95|478.85|484.79|480.69|482.36|478.26|435
1634817300000|2021-10-21 11:55:00|482.9|478.8|480.54|476.44|483|478.9|477.62|473.52|558
1634817600000|2021-10-21 12:00:00|480.51|476.41|482.25|478.15|482.71|478.61|480.08|475.98|488
1634817900000|2021-10-21 12:05:00|482.3|478.2|478.8|474.7|482.36|478.26|477.86|473.76|471
1634818200000|2021-10-21 12:10:00|478.75|474.65|475.45|471.35|479.1|475|474.11|470.01|609
1634818500000|2021-10-21 12:15:00|475.4|471.3|478.76|474.66|479.28|475.18|474.45|470.35|509
1634818800000|2021-10-21 12:20:00|478.75|474.65|479.8|475.7|480.01|475.91|478.38|474.28|305
1634819100000|2021-10-21 12:25:00|479.65|475.55|479.7|475.6|480.14|476.04|478.99|474.89|252
1634819400000|2021-10-21 12:30:00|479.72|475.62|481.09|476.99|481.49|477.39|479.68|475.58|216
1634819700000|2021-10-21 12:35:00|481.11|477.01|480.5|476.4|481.54|477.44|480.39|476.29|343
1634820000000|2021-10-21 12:40:00|480.53|476.43|480.76|476.66|481.13|477.03|479.75|475.65|418
1634820300000|2021-10-21 12:45:00|480.72|476.62|479.73|475.63|481.28|477.18|479.38|475.28|303
1634820600000|2021-10-21 12:50:00|479.68|475.58|479.93|475.83|480.17|476.07|478.81|474.71|301
1634820900000|2021-10-21 12:55:00|479.9|475.8|482.26|478.16|482.26|478.16|479.87|475.77|199
1634821200000|2021-10-21 13:00:00|482.24|478.14|482.51|478.41|482.56|478.46|480.72|476.62|301
1634821500000|2021-10-21 13:05:00|482.44|478.34|481.82|477.72|482.49|478.39|481.11|477.01|384
1634821800000|2021-10-21 13:10:00|481.88|477.78|482.3|478.2|482.5|478.4|481.53|477.43|181
1634822100000|2021-10-21 13:15:00|482.35|478.25|484.06|479.96|484.1|480|482.3|478.2|150
1634822400000|2021-10-21 13:20:00|484.05|479.95|485.27|481.17|485.36|481.26|483.5|479.4|291
1634822700000|2021-10-21 13:25:00|485.3|481.2|486.48|482.38|486.79|482.69|485.26|481.16|394
1634823000000|2021-10-21 13:30:00|486.58|482.48|487.42|483.32|487.5|483.4|486.3|482.2|272
1634823300000|2021-10-21 13:35:00|487.4|483.3|486.88|482.78|487.5|483.4|486.53|482.43|295
1634823600000|2021-10-21 13:40:00|486.87|482.77|486.52|482.42|487.23|483.13|486.34|482.24|230
1634823900000|2021-10-21 13:45:00|486.47|482.37|487.25|483.15|487.7|483.6|486.22|482.12|305
1634824200000|2021-10-21 13:50:00|487.26|483.16|487.65|483.55|489.89|485.79|487.26|483.16|275
1634824500000|2021-10-21 13:55:00|487.62|483.52|482.96|478.86|487.65|483.55|482.87|478.77|547
1634824800000|2021-10-21 14:00:00|482.97|478.87|480.5|476.4|484.94|480.84|480.39|476.29|468
1634825100000|2021-10-21 14:05:00|480.51|476.41|482.08|477.98|482.36|478.26|480.45|476.35|388
1634825400000|2021-10-21 14:10:00|482.09|477.99|481.32|477.22|483.55|479.45|481.22|477.12|377
1634825700000|2021-10-21 14:15:00|481.26|477.16|481.4|477.3|482.69|478.59|481.12|477.02|342
1634826000000|2021-10-21 14:20:00|481.43|477.33|477.61|473.51|481.66|477.56|476.7|472.6|519
1634826300000|2021-10-21 14:25:00|477.62|473.52|473.99|469.89|478.14|474.04|470.9|466.8|810
1634826600000|2021-10-21 14:30:00|474|469.9|474.18|470.08|476.21|472.11|471.82|467.72|698
1634826900000|2021-10-21 14:35:00|474.22|470.12|474.51|470.41|474.91|470.81|472.63|468.53|426
1634827200000|2021-10-21 14:40:00|474.68|470.58|476.46|472.36|476.47|472.37|474.68|470.58|289
1634827500000|2021-10-21 14:45:00|476.48|472.38|475.54|471.44|476.7|472.6|474.6|470.5|283
1634827800000|2021-10-21 14:50:00|475.55|471.45|474.3|470.2|475.93|471.83|473.8|469.7|305
1634828100000|2021-10-21 14:55:00|474.39|470.29|474.25|470.15|475.4|471.3|473.9|469.8|224
1634828400000|2021-10-21 15:00:00|474.15|470.05|474.41|470.31|476.53|472.43|473.4|469.3|319
1634828700000|2021-10-21 15:05:00|474.4|470.3|472.3|468.2|474.6|470.5|470.13|466.03|404
1634829000000|2021-10-21 15:10:00|472.29|468.19|473.48|469.38|473.66|469.56|471.48|467.38|352
1634829300000|2021-10-21 15:15:00|473.3|469.2|470.98|466.88|473.66|469.56|470.65|466.55|376
1634829600000|2021-10-21 15:20:00|470.95|466.85|470.85|466.75|472.6|468.5|470.2|466.1|286
1634829900000|2021-10-21 15:25:00|470.82|466.72|464.13|460.03|471.55|467.45|462|457.9|406
1634830200000|2021-10-21 15:30:00|464.19|460.09|464.62|460.52|467.25|463.15|463.14|459.04|683
1634830500000|2021-10-21 15:35:00|464.68|460.58|467.62|463.52|467.7|463.6|463.74|459.64|432
1634830800000|2021-10-21 15:40:00|467.6|463.5|468.5|464.4|469|464.9|466.6|462.5|431
1634831100000|2021-10-21 15:45:00|468.46|464.36|471.09|466.99|471.23|467.13|468.18|464.08|461
1634831400000|2021-10-21 15:50:00|471.08|466.98|472.05|467.95|472.69|468.59|470.99|466.89|321
1634831700000|2021-10-21 15:55:00|472.15|468.05|472.01|467.91|472.73|468.63|471.4|467.3|430
1634832000000|2021-10-21 16:00:00|471.96|467.86|473.07|468.97|473.61|469.51|471.1|467|487
1634832300000|2021-10-21 16:05:00|473.11|469.01|473.18|469.08|473.34|469.24|471.5|467.4|342
1634832600000|2021-10-21 16:10:00|473.2|469.1|473.52|469.42|473.52|469.42|472.9|468.8|134
1634832900000|2021-10-21 16:15:00|473.45|469.35|473.5|469.4|473.75|469.65|472.56|468.46|322
1634833200000|2021-10-21 16:20:00|473.4|469.3|474.34|470.24|474.45|470.35|473.15|469.05|133
1634833500000|2021-10-21 16:25:00|474.36|470.26|474.76|470.66|474.99|470.89|473.6|469.5|223
1634833800000|2021-10-21 16:30:00|474.8|470.7|473.9|469.8|475|470.9|473.74|469.64|264
1634834100000|2021-10-21 16:35:00|473.89|469.79|473.72|469.62|474|469.9|473.4|469.3|170
1634834400000|2021-10-21 16:40:00|473.7|469.6|472.9|468.8|474.2|470.1|472.4|468.3|203
1634834700000|2021-10-21 16:45:00|473.02|468.92|470.75|466.65|473.41|469.31|470.6|466.5|340
1634835000000|2021-10-21 16:50:00|470.7|466.6|471.5|467.4|472.5|468.4|470.57|466.47|284
1634835300000|2021-10-21 16:55:00|471.6|467.5|469.7|465.6|471.73|467.63|468.9|464.8|416
1634835600000|2021-10-21 17:00:00|469.62|465.52|471.25|467.15|472.22|468.12|468.9|464.8|332
1634835900000|2021-10-21 17:05:00|471.4|467.3|472.67|468.57|473|468.9|471.1|467|221
1634836200000|2021-10-21 17:10:00|472.6|468.5|472.3|468.2|473.15|469.05|472.08|467.98|217
1634836500000|2021-10-21 17:15:00|472.29|468.19|474.2|470.1|474.25|470.15|472.29|468.19|152
1634836800000|2021-10-21 17:20:00|474.21|470.11|474|469.9|474.21|470.11|472.85|468.75|184
1634837100000|2021-10-21 17:25:00|473.9|469.8|471.69|467.59|473.9|469.8|471.69|467.59|274
1634837400000|2021-10-21 17:30:00|471.74|467.64|471.09|466.99|472.18|468.08|470.56|466.46|276
1634837700000|2021-10-21 17:35:00|471|466.9|470.23|466.13|471.3|467.2|470.1|466|192
1634838000000|2021-10-21 17:40:00|470.3|466.2|470|465.9|470.81|466.71|469.75|465.65|199
1634838300000|2021-10-21 17:45:00|470.01|465.91|468.72|464.62|470.85|466.75|468.59|464.49|293
1634838600000|2021-10-21 17:50:00|468.75|464.65|468.47|464.37|469.91|465.81|468.09|463.99|342
1634838900000|2021-10-21 17:55:00|468.48|464.38|467.4|463.3|469.68|465.58|467.02|462.92|339
1634839200000|2021-10-21 18:00:00|467.45|463.35|469.8|465.7|469.89|465.79|467.45|463.35|330
1634839500000|2021-10-21 18:05:00|469.84|465.74|472.7|468.6|473.15|469.05|469.5|465.4|348
1634839800000|2021-10-21 18:10:00|472.74|468.64|473.2|469.1|474.36|470.26|472.4|468.3|208
1634840100000|2021-10-21 18:15:00|472.95|468.85|473.64|469.54|473.7|469.6|472.95|468.85|190
1634840400000|2021-10-21 18:20:00|473.52|469.42|472.8|468.7|473.93|469.83|472.72|468.62|205
1634840700000|2021-10-21 18:25:00|472.85|468.75|474.15|470.05|474.4|470.3|472.8|468.7|187
1634841000000|2021-10-21 18:30:00|474.11|470.01|473.1|469|474.39|470.29|473.1|469|141
1634841300000|2021-10-21 18:35:00|473.15|469.05|471.4|467.3|473.42|469.32|471.2|467.1|214
1634841600000|2021-10-21 18:40:00|471.55|467.45|471.41|467.31|472.12|468.02|471.2|467.1|189
1634841900000|2021-10-21 18:45:00|471.4|467.3|472.58|468.48|472.88|468.78|471.22|467.12|170
1634842200000|2021-10-21 18:50:00|472.38|468.28|470.1|466|472.42|468.32|470.1|466|227
1634842500000|2021-10-21 18:55:00|470|465.9|470.51|466.41|471.15|467.05|469.7|465.6|244
1634842800000|2021-10-21 19:00:00|470.52|466.42|473.3|469.2|473.3|469.2|470.33|466.23|196
1634843100000|2021-10-21 19:05:00|473.29|469.19|474.7|470.6|474.9|470.8|472.95|468.85|238
1634843400000|2021-10-21 19:10:00|474.73|470.63|474.48|470.38|474.73|470.63|473.9|469.8|228
1634843700000|2021-10-21 19:15:00|474.47|470.37|473.1|469|474.58|470.48|473.09|468.99|206
1634844000000|2021-10-21 19:20:00|473.09|468.99|474.4|470.3|474.8|470.7|473|468.9|197
1634844300000|2021-10-21 19:25:00|474.37|470.27|475|470.9|475.25|471.15|474.2|470.1|218
1634844600000|2021-10-21 19:30:00|475.01|470.91|475.1|471|475.48|471.38|474.77|470.67|171
1634844900000|2021-10-21 19:35:00|475|470.9|474.01|469.91|475|470.9|473.7|469.6|253
1634845200000|2021-10-21 19:40:00|474.04|469.94|474.07|469.97|474.28|470.18|473.47|469.37|200
1634845500000|2021-10-21 19:45:00|474.05|469.95|472.3|468.2|474.6|470.5|472.16|468.06|251
1634845800000|2021-10-21 19:50:00|472.34|468.24|471.04|466.94|472.66|468.56|471.03|466.93|412
1634846100000|2021-10-21 19:55:00|470.98|466.88|472.37|468.27|472.66|468.56|470.54|466.44|468
1634846400000|2021-10-21 20:00:00|472.36|468.26|470.34|466.24|472.71|468.61|470.19|466.09|442
1634846700000|2021-10-21 20:05:00|470.37|466.27|469.19|465.09|470.6|466.5|468.83|464.73|354
1634847000000|2021-10-21 20:10:00|469.2|465.1|470.49|466.39|470.5|466.4|468.94|464.84|290
1634847300000|2021-10-21 20:15:00|470.5|466.4|469.1|465|471.01|466.91|469|464.9|284
1634847600000|2021-10-21 20:20:00|469.05|464.95|472.9|468.8|472.92|468.82|469|464.9|297
1634847900000|2021-10-21 20:25:00|472.95|468.85|469.7|465.6|473.66|469.56|469.5|465.4|358
1634848200000|2021-10-21 20:30:00|469.69|465.59|471.25|467.15|472.45|468.35|468.97|464.87|350
1634848500000|2021-10-21 20:35:00|471.2|467.1|471.43|467.33|472.84|468.74|471.2|467.1|213
1634848800000|2021-10-21 20:40:00|471.44|467.34|471.62|467.52|471.7|467.6|469.98|465.88|277
1634849100000|2021-10-21 20:45:00|471.61|467.51|473.33|469.23|473.72|469.62|471.4|467.3|213
1634849400000|2021-10-21 20:50:00|473.34|469.24|474.2|470.1|474.22|470.12|472.9|468.8|185
1634849700000|2021-10-21 20:55:00|474.15|470.05|473.14|469.04|474.15|470.05|472.8|468.7|180
1634850000000|2021-10-21 21:00:00|473.13|469.03|474.17|470.07|474.2|470.1|473|468.9|230
1634850300000|2021-10-21 21:05:00|474.13|470.03|474.75|470.65|474.9|470.8|473.95|469.85|27
1634850600000|2021-10-21 21:10:00|474.7|470.6|475.1|471|475.1|471|474.44|470.34|26
1634850900000|2021-10-21 21:15:00|475.05|470.95|475.28|471.18|475.28|471.18|474.33|470.23|62
1634851200000|2021-10-21 21:20:00|475.2|471.1|474.96|470.86|475.23|471.13|474.88|470.78|71
1634851500000|2021-10-21 21:25:00|474.92|470.82|475|470.9|475|470.9|474.57|470.47|177
1634851800000|2021-10-21 21:30:00|474.98|470.88|475.4|471.3|475.4|471.3|474.95|470.85|41
1634852100000|2021-10-21 21:35:00|475.46|471.36|475.02|470.92|475.5|471.4|475.02|470.92|26
1634852400000|2021-10-21 21:40:00|475|470.9|472.74|468.64|475|470.9|472.57|468.47|165
1634852700000|2021-10-21 21:45:00|472.73|468.63|473.13|469.03|474.72|470.62|472.68|468.58|149
1634853000000|2021-10-21 21:50:00|473.14|469.04|473.65|469.55|474.1|470|472.64|468.54|259
1634853300000|2021-10-21 21:55:00|473.61|469.51|474.03|469.93|474.3|470.2|471.61|467.51|409
1634853600000|2021-10-21 22:00:00|474.06|469.96|475.1|471|475.5|471.4|473.66|469.56|209
1634853900000|2021-10-21 22:05:00|475.15|471.05|475.21|471.11|475.43|471.33|474.95|470.85|117
1634854200000|2021-10-21 22:10:00|475.23|471.13|474.95|470.85|475.46|471.36|474.34|470.24|75
1634854500000|2021-10-21 22:15:00|474.99|470.89|475.2|471.1|475.45|471.35|474.8|470.7|97
1634854800000|2021-10-21 22:20:00|475.25|471.15|474.45|470.35|475.53|471.43|473.79|469.69|249
1634855100000|2021-10-21 22:25:00|474.4|470.3|476.3|472.2|476.85|472.75|474.4|470.3|123
1634855400000|2021-10-21 22:30:00|476.32|472.22|474.3|470.2|476.5|472.4|474.3|470.2|220
1634855700000|2021-10-21 22:35:00|474.36|470.26|472.69|468.59|474.6|470.5|472.59|468.49|173
1634856000000|2021-10-21 22:40:00|472.62|468.52|471.68|467.58|472.82|468.72|471.68|467.58|172
1634856300000|2021-10-21 22:45:00|471.63|467.53|470.56|466.46|472.4|468.3|470.45|466.35|255
1634856600000|2021-10-21 22:50:00|470.57|466.47|470.59|466.49|471.04|466.94|470.4|466.3|217
1634856900000|2021-10-21 22:55:00|470.56|466.46|469.63|465.53|470.65|466.55|468.91|464.81|302
1634857200000|2021-10-21 23:00:00|469.64|465.54|470.25|466.15|470.82|466.72|469.51|465.41|356
1634857500000|2021-10-21 23:05:00|470.26|466.16|471.51|467.41|471.53|467.43|470|465.9|309
1634857800000|2021-10-21 23:10:00|471.5|467.4|472.54|468.44|473.29|469.19|470.58|466.48|391
1634858100000|2021-10-21 23:15:00|472.6|468.5|470.74|466.64|472.94|468.84|470.74|466.64|358
1634858400000|2021-10-21 23:20:00|470.8|466.7|469.05|464.95|470.91|466.81|469.02|464.92|316
1634858700000|2021-10-21 23:25:00|469.06|464.96|468.77|464.67|469.45|465.35|466.96|462.86|460
1634859000000|2021-10-21 23:30:00|468.71|464.61|470.21|466.11|470.35|466.25|468.46|464.36|241
1634859300000|2021-10-21 23:35:00|470.22|466.12|470.81|466.71|471.28|467.18|470.22|466.12|201
1634859600000|2021-10-21 23:40:00|470.8|466.7|471.2|467.1|471.2|467.1|470.06|465.96|240
1634859900000|2021-10-21 23:45:00|471.21|467.11|470.43|466.33|471.84|467.74|470.4|466.3|155
1634860200000|2021-10-21 23:50:00|470.53|466.43|469.57|465.47|470.8|466.7|469.18|465.08|302
1634860500000|2021-10-21 23:55:00|469.6|465.5|468.65|464.55|469.6|465.5|468.19|464.09|333
1634860800000|2021-10-22 00:00:00|468.64|464.54|472.13|468.03|472.23|468.13|468.59|464.49|481
1634861100000|2021-10-22 00:05:00|472.18|468.08|473.58|469.48|473.64|469.54|471.86|467.76|322
1634861400000|2021-10-22 00:10:00|473.53|469.43|470.97|466.87|473.7|469.6|469.21|465.11|449
1634861700000|2021-10-22 00:15:00|470.89|466.79|468.79|464.69|471.26|467.16|468.15|464.05|522
1634862000000|2021-10-22 00:20:00|468.77|464.67|472|467.9|472|467.9|468.58|464.48|324
1634862300000|2021-10-22 00:25:00|471.9|467.8|472.8|468.7|472.81|468.71|471.33|467.23|287
1634862600000|2021-10-22 00:30:00|472.7|468.6|473.71|469.61|474.04|469.94|472.38|468.28|361
1634862900000|2021-10-22 00:35:00|473.7|469.6|473.9|469.8|473.9|469.8|472.93|468.83|312
1634863200000|2021-10-22 00:40:00|473.95|469.85|474.9|470.8|475|470.9|473.79|469.69|160
1634863500000|2021-10-22 00:45:00|474.91|470.81|473.76|469.66|475|470.9|473.6|469.5|331
1634863800000|2021-10-22 00:50:00|473.81|469.71|473.74|469.64|473.81|469.71|472.95|468.85|254
1634864100000|2021-10-22 00:55:00|473.75|469.65|474.98|470.88|474.98|470.88|473.66|469.56|210
1634864400000|2021-10-22 01:00:00|475|470.9|475.19|471.09|475.19|471.09|473.45|469.35|321
1634864700000|2021-10-22 01:05:00|475.1|471|476.1|472|476.1|472|474.95|470.85|284
1634865000000|2021-10-22 01:10:00|476.2|472.1|477.3|473.2|477.3|473.2|476.16|472.06|225
1634865300000|2021-10-22 01:15:00|477.2|473.1|477.03|472.93|477.5|473.4|476.85|472.75|193
1634865600000|2021-10-22 01:20:00|477.02|472.92|476.62|472.52|477.15|473.05|476.34|472.24|195
1634865900000|2021-10-22 01:25:00|476.61|472.51|476.79|472.69|477.01|472.91|476.48|472.38|301
1634866200000|2021-10-22 01:30:00|476.8|472.7|476.71|472.61|477.22|473.12|476.25|472.15|297
1634866500000|2021-10-22 01:35:00|476.78|472.68|476.54|472.44|476.91|472.81|476.33|472.23|191
1634866800000|2021-10-22 01:40:00|476.52|472.42|475.32|471.22|476.55|472.45|475.12|471.02|369
1634867100000|2021-10-22 01:45:00|475.33|471.23|475.2|471.1|475.81|471.71|475.19|471.09|260
1634867400000|2021-10-22 01:50:00|475.22|471.12|473.76|469.66|475.27|471.17|473.76|469.66|377
1634867700000|2021-10-22 01:55:00|473.81|469.71|473.45|469.35|474.22|470.12|473.38|469.28|368
1634868000000|2021-10-22 02:00:00|473.42|469.32|473.51|469.41|473.87|469.77|473.01|468.91|302
1634868300000|2021-10-22 02:05:00|473.48|469.38|474.89|470.79|474.9|470.8|473.44|469.34|178
1634868600000|2021-10-22 02:10:00|474.9|470.8|474.9|470.8|475.01|470.91|473.8|469.7|125
1634868900000|2021-10-22 02:15:00|474.95|470.85|475.33|471.23|475.65|471.55|474.6|470.5|210
1634869200000|2021-10-22 02:20:00|475.35|471.25|475.03|470.93|475.35|471.25|474.22|470.12|243
1634869500000|2021-10-22 02:25:00|475.01|470.91|476.19|472.09|476.53|472.43|474.79|470.69|411
1634869800000|2021-10-22 02:30:00|476.2|472.1|475.33|471.23|476.31|472.21|475.3|471.2|238
1634870100000|2021-10-22 02:35:00|475.4|471.3|475.08|470.98|475.91|471.81|474.92|470.82|265
1634870400000|2021-10-22 02:40:00|475.09|470.99|474.36|470.26|475.18|471.08|474.3|470.2|199
1634870700000|2021-10-22 02:45:00|474.35|470.25|474.47|470.37|475.12|471.02|474.17|470.07|256
1634871000000|2021-10-22 02:50:00|474.45|470.35|473.32|469.22|474.5|470.4|473.32|469.22|186
1634871300000|2021-10-22 02:55:00|473.36|469.26|474.39|470.29|474.59|470.49|473.17|469.07|320
1634871600000|2021-10-22 03:00:00|474.4|470.3|475.82|471.72|475.83|471.73|474.4|470.3|144
1634871900000|2021-10-22 03:05:00|475.87|471.77|476.87|472.77|476.9|472.8|475.7|471.6|191
1634872200000|2021-10-22 03:10:00|476.92|472.82|477.49|473.39|477.62|473.52|476.87|472.77|248
1634872500000|2021-10-22 03:15:00|477.51|473.41|477.98|473.88|478.08|473.98|477.07|472.97|360
1634872800000|2021-10-22 03:20:00|477.97|473.87|477.81|473.71|477.98|473.88|477.12|473.02|277
1634873100000|2021-10-22 03:25:00|477.78|473.68|477.71|473.61|477.91|473.81|477.36|473.26|189
1634873400000|2021-10-22 03:30:00|477.72|473.62|478.31|474.21|478.66|474.56|477.66|473.56|196
1634873700000|2021-10-22 03:35:00|478.3|474.2|478.77|474.67|478.77|474.67|477.8|473.7|219
1634874000000|2021-10-22 03:40:00|478.76|474.66|479.06|474.96|479.2|475.1|478.74|474.64|104
1634874300000|2021-10-22 03:45:00|479.09|474.99|479.49|475.39|479.61|475.51|478.93|474.83|130
1634874600000|2021-10-22 03:50:00|479.53|475.43|478.41|474.31|479.86|475.76|478.3|474.2|176
1634874900000|2021-10-22 03:55:00|478.4|474.3|479.78|475.68|479.78|475.68|478.09|473.99|138
1634875200000|2021-10-22 04:00:00|479.7|475.6|478.21|474.11|479.8|475.7|478.1|474|202
1634875500000|2021-10-22 04:05:00|478.22|474.12|478.18|474.08|478.3|474.2|477.84|473.74|114
1634875800000|2021-10-22 04:10:00|478.17|474.07|475.91|471.81|478.57|474.47|475.9|471.8|228
1634876100000|2021-10-22 04:15:00|475.92|471.82|474.22|470.12|476.05|471.95|474.21|470.11|197
1634876400000|2021-10-22 04:20:00|474.11|470.01|474.5|470.4|474.9|470.8|474.11|470.01|168
1634876700000|2021-10-22 04:25:00|474.52|470.42|474.87|470.77|474.95|470.85|474.49|470.39|134
1634877000000|2021-10-22 04:30:00|474.86|470.76|476.72|472.62|476.74|472.64|474.86|470.76|154
1634877300000|2021-10-22 04:35:00|476.74|472.64|475.61|471.51|476.74|472.64|474.5|470.4|174
1634877600000|2021-10-22 04:40:00|475.65|471.55|474.31|470.21|475.65|471.55|474.11|470.01|240
1634877900000|2021-10-22 04:45:00|474.35|470.25|474.36|470.26|474.43|470.33|473.87|469.77|99
1634878200000|2021-10-22 04:50:00|474.35|470.25|474.66|470.56|475.51|471.41|474.3|470.2|169
1634878500000|2021-10-22 04:55:00|474.63|470.53|476.59|472.49|477.01|472.91|474.53|470.43|216
1634878800000|2021-10-22 05:00:00|476.6|472.5|475.45|471.35|477.18|473.08|475.43|471.33|213
1634879100000|2021-10-22 05:05:00|475.39|471.29|473.5|469.4|475.5|471.4|473.47|469.37|191
1634879400000|2021-10-22 05:10:00|473.48|469.38|474.39|470.29|474.64|470.54|473.29|469.19|180
1634879700000|2021-10-22 05:15:00|474.44|470.34|474.9|470.8|475.4|471.3|474.4|470.3|174
1634880000000|2021-10-22 05:20:00|474.93|470.83|473.12|469.02|474.93|470.83|472.99|468.89|288
1634880300000|2021-10-22 05:25:00|473.13|469.03|473.16|469.06|473.69|469.59|472.98|468.88|243
1634880600000|2021-10-22 05:30:00|473.15|469.05|473.84|469.74|473.95|469.85|473.06|468.96|292
1634880900000|2021-10-22 05:35:00|473.86|469.76|474.51|470.41|474.83|470.73|473.85|469.75|190
1634881200000|2021-10-22 05:40:00|474.52|470.42|474.6|470.5|475.27|471.17|474.39|470.29|215
1634881500000|2021-10-22 05:45:00|474.7|470.6|473.5|469.4|474.7|470.6|473.43|469.33|244
1634881800000|2021-10-22 05:50:00|473.49|469.39|474.79|470.69|474.85|470.75|473.42|469.32|220
1634882100000|2021-10-22 05:55:00|474.76|470.66|476.57|472.47|476.6|472.5|474.71|470.61|291
1634882400000|2021-10-22 06:00:00|476.55|472.45|476.55|472.45|476.64|472.54|474.89|470.79|298
1634882700000|2021-10-22 06:05:00|476.54|472.44|477.32|473.22|477.73|473.63|476.24|472.14|219
1634883000000|2021-10-22 06:10:00|477.31|473.21|475.93|471.83|477.33|473.23|475.93|471.83|309
1634883300000|2021-10-22 06:15:00|475.96|471.86|474.81|470.71|475.99|471.89|474.8|470.7|338
1634883600000|2021-10-22 06:20:00|474.86|470.76|474.7|470.6|475|470.9|474.23|470.13|236
1634883900000|2021-10-22 06:25:00|474.72|470.62|473.72|469.62|474.72|470.62|473.4|469.3|342
1634884200000|2021-10-22 06:30:00|473.79|469.69|475.39|471.29|475.46|471.36|473.65|469.55|194
1634884500000|2021-10-22 06:35:00|475.37|471.27|472.38|468.28|475.42|471.32|472.27|468.17|347
1634884800000|2021-10-22 06:40:00|472.37|468.27|472.71|468.61|473.2|469.1|472.15|468.05|358
1634885100000|2021-10-22 06:45:00|472.73|468.63|472.44|468.34|473.51|469.41|472.23|468.13|414
1634885400000|2021-10-22 06:50:00|472.4|468.3|473.42|469.32|473.47|469.37|472.06|467.96|335
1634885700000|2021-10-22 06:55:00|473.43|469.33|473.57|469.47|473.58|469.48|473.11|469.01|184
1634886000000|2021-10-22 07:00:00|473.56|469.46|474.97|470.87|474.97|470.87|473.56|469.46|225
1634886300000|2021-10-22 07:05:00|475|470.9|474.96|470.86|475.11|471.01|474.25|470.15|258
1634886600000|2021-10-22 07:10:00|475|470.9|473.23|469.13|475.06|470.96|473.1|469|195
1634886900000|2021-10-22 07:15:00|473.22|469.12|474.6|470.5|474.96|470.86|473.07|468.97|225
1634887200000|2021-10-22 07:20:00|474.62|470.52|475.41|471.31|475.41|471.31|474.47|470.37|152
1634887500000|2021-10-22 07:25:00|475.49|471.39|474.55|470.45|475.55|471.45|474.1|470|270
1634887800000|2021-10-22 07:30:00|474.6|470.5|475.92|471.82|476.08|471.98|474.42|470.32|256
1634888100000|2021-10-22 07:35:00|475.91|471.81|476.68|472.58|476.7|472.6|475.6|471.5|192
1634888400000|2021-10-22 07:40:00|476.7|472.6|477.77|473.67|477.77|473.67|476.5|472.4|153
1634888700000|2021-10-22 07:45:00|477.8|473.7|478.1|474|478.18|474.08|477.16|473.06|201
1634889000000|2021-10-22 07:50:00|478.04|473.94|476.77|472.67|478.04|473.94|476.7|472.6|287
1634889300000|2021-10-22 07:55:00|476.76|472.66|477.69|473.59|477.8|473.7|476.72|472.62|242
1634889600000|2021-10-22 08:00:00|477.78|473.68|477.48|473.38|478.1|474|477.17|473.07|285
1634889900000|2021-10-22 08:05:00|477.5|473.4|477.75|473.65|477.84|473.74|477.25|473.15|314
1634890200000|2021-10-22 08:10:00|477.76|473.66|478.61|474.51|478.72|474.62|477.61|473.51|196
1634890500000|2021-10-22 08:15:00|478.62|474.52|479.09|474.99|479.09|474.99|477.82|473.72|279
1634890800000|2021-10-22 08:20:00|479.1|475|478.2|474.1|479.45|475.35|477.92|473.82|236
1634891100000|2021-10-22 08:25:00|478.17|474.07|477.8|473.7|478.8|474.7|477.78|473.68|196
1634891400000|2021-10-22 08:30:00|477.76|473.66|477.08|472.98|478.2|474.1|477.08|472.98|179
1634891700000|2021-10-22 08:35:00|477.07|472.97|477.67|473.57|477.89|473.79|477.07|472.97|189
1634892000000|2021-10-22 08:40:00|477.66|473.56|478.15|474.05|478.3|474.2|477.52|473.42|117
1634892300000|2021-10-22 08:45:00|478.26|474.16|478.4|474.3|478.7|474.6|477.7|473.6|186
1634892600000|2021-10-22 08:50:00|478.35|474.25|480|475.9|480.24|476.14|478.3|474.2|132
1634892900000|2021-10-22 08:55:00|479.95|475.85|479.9|475.8|480.3|476.2|479.4|475.3|149
1634893200000|2021-10-22 09:00:00|479.95|475.85|480.1|476|480.7|476.6|479.82|475.72|238
1634893500000|2021-10-22 09:05:00|480.05|475.95|478.85|474.75|480.05|475.95|478.8|474.7|128
1634893800000|2021-10-22 09:10:00|478.88|474.78|478.97|474.87|479.15|475.05|478.5|474.4|81
1634894100000|2021-10-22 09:15:00|478.8|474.7|478.79|474.69|479.3|475.2|478.6|474.5|153
1634894400000|2021-10-22 09:20:00|478.8|474.7|478.6|474.5|478.95|474.85|478.6|474.5|80
1634894700000|2021-10-22 09:25:00|478.5|474.4|478.4|474.3|479.27|475.17|477.95|473.85|109
1634895000000|2021-10-22 09:30:00|478.35|474.25|476.35|472.25|478.6|474.5|476.22|472.12|244
1634895300000|2021-10-22 09:35:00|476.4|472.3|476.29|472.19|477|472.9|475.87|471.77|237
1634895600000|2021-10-22 09:40:00|476.35|472.25|476.38|472.28|476.5|472.4|476|471.9|248
1634895900000|2021-10-22 09:45:00|476.35|472.25|476.22|472.12|477|472.9|476.22|472.12|231
1634896200000|2021-10-22 09:50:00|476.24|472.14|476.55|472.45|476.9|472.8|475.71|471.61|305
1634896500000|2021-10-22 09:55:00|476.56|472.46|477.2|473.1|477.7|473.6|476.37|472.27|194
1634896800000|2021-10-22 10:00:00|477.19|473.09|475.6|471.5|477.5|473.4|475.56|471.46|186
1634897100000|2021-10-22 10:05:00|475.7|471.6|476.1|472|476.91|472.81|475.7|471.6|134
1634897400000|2021-10-22 10:10:00|476.05|471.95|476.53|472.43|476.72|472.62|475.9|471.8|102
1634897700000|2021-10-22 10:15:00|476.46|472.36|476.33|472.23|476.66|472.56|476|471.9|112
1634898000000|2021-10-22 10:20:00|476.34|472.24|475.21|471.11|476.45|472.35|475.04|470.94|204
1634898300000|2021-10-22 10:25:00|475.22|471.12|473.8|469.7|475.6|471.5|473.69|469.59|306
1634898600000|2021-10-22 10:30:00|473.79|469.69|475.43|471.33|475.5|471.4|473.79|469.69|203
1634898900000|2021-10-22 10:35:00|475.46|471.36|474.9|470.8|475.53|471.43|474.3|470.2|172
1634899200000|2021-10-22 10:40:00|474.92|470.82|475.2|471.1|475.32|471.22|474.7|470.6|78
1634899500000|2021-10-22 10:45:00|475.28|471.18|475.75|471.65|476.13|472.03|475.25|471.15|59
1634899800000|2021-10-22 10:50:00|475.8|471.7|475.1|471|475.9|471.8|475.1|471|76
1634900100000|2021-10-22 10:55:00|475.11|471.01|476.12|472.02|476.34|472.24|475.1|471|108
1634900400000|2021-10-22 11:00:00|476.11|472.01|474.73|470.63|476.16|472.06|474.71|470.61|213
1634900700000|2021-10-22 11:05:00|474.72|470.62|475.32|471.22|475.4|471.3|474.5|470.4|92
1634901000000|2021-10-22 11:10:00|475.31|471.21|475.8|471.7|476.4|472.3|475.31|471.21|133
1634901300000|2021-10-22 11:15:00|475.81|471.71|476.8|472.7|476.98|472.88|475.27|471.17|182
1634901600000|2021-10-22 11:20:00|476.75|472.65|477.8|473.7|478.1|474|476.65|472.55|152
1634901900000|2021-10-22 11:25:00|477.87|473.77|477.5|473.4|478|473.9|477.3|473.2|114
1634902200000|2021-10-22 11:30:00|477.52|473.42|478.2|474.1|478.2|474.1|477.4|473.3|129
1634902500000|2021-10-22 11:35:00|478.1|474|478.7|474.6|478.9|474.8|478|473.9|103
1634902800000|2021-10-22 11:40:00|478.69|474.59|477.28|473.18|478.83|474.73|477.18|473.08|157
1634903100000|2021-10-22 11:45:00|477.3|473.2|478.3|474.2|478.45|474.35|477.26|473.16|104
1634903400000|2021-10-22 11:50:00|478.39|474.29|477.9|473.8|478.51|474.41|477.59|473.49|106
1634903700000|2021-10-22 11:55:00|478|473.9|479.2|475.1|479.57|475.47|477.9|473.8|122
1634904000000|2021-10-22 12:00:00|479.22|475.12|477.85|473.75|479.47|475.37|477.85|473.75|112
1634904300000|2021-10-22 12:05:00|477.8|473.7|477.4|473.3|478.38|474.28|477.3|473.2|132
1634904600000|2021-10-22 12:10:00|477.39|473.29|477.1|473|477.55|473.45|476.8|472.7|163
1634904900000|2021-10-22 12:15:00|477.05|472.95|476.77|472.67|477.05|472.95|476.11|472.01|162
1634905200000|2021-10-22 12:20:00|476.8|472.7|477.82|473.72|477.83|473.73|476.8|472.7|118
1634905500000|2021-10-22 12:25:00|477.81|473.71|477.41|473.31|478.32|474.22|477.4|473.3|120
1634905800000|2021-10-22 12:30:00|477.4|473.3|478.16|474.06|478.17|474.07|477.24|473.14|150
1634906100000|2021-10-22 12:35:00|478.15|474.05|478.83|474.73|478.96|474.86|478.1|474|216
1634906400000|2021-10-22 12:40:00|478.81|474.71|477.7|473.6|478.87|474.77|477.55|473.45|155
1634906700000|2021-10-22 12:45:00|477.66|473.56|478.52|474.42|478.6|474.5|477.6|473.5|230
1634907000000|2021-10-22 12:50:00|478.51|474.41|479.3|475.2|479.3|475.2|478.51|474.41|170
1634907300000|2021-10-22 12:55:00|479.25|475.15|479.5|475.4|479.68|475.58|479.25|475.15|154
1634907600000|2021-10-22 13:00:00|479.57|475.47|480.19|476.09|480.21|476.11|479.43|475.33|207
1634907900000|2021-10-22 13:05:00|480.2|476.1|478.9|474.8|480.21|476.11|478.62|474.52|215
1634908200000|2021-10-22 13:10:00|478.87|474.77|478.82|474.72|479|474.9|478.72|474.62|141
1634908500000|2021-10-22 13:15:00|478.8|474.7|476.92|472.82|478.84|474.74|476.7|472.6|294
1634908800000|2021-10-22 13:20:00|476.99|472.89|477.6|473.5|478.34|474.24|476.99|472.89|187
1634909100000|2021-10-22 13:25:00|477.61|473.51|477.23|473.13|477.7|473.6|476.83|472.73|361
1634909400000|2021-10-22 13:30:00|477.25|473.15|475.86|471.76|477.88|473.78|475.73|471.63|325
1634909700000|2021-10-22 13:35:00|475.89|471.79|476.2|472.1|476.9|472.8|475.67|471.57|324
1634910000000|2021-10-22 13:40:00|476.17|472.07|475.93|471.83|476.17|472.07|475.4|471.3|219
1634910300000|2021-10-22 13:45:00|475.91|471.81|473.9|469.8|476.53|472.43|473.9|469.8|365
1634910600000|2021-10-22 13:50:00|473.85|469.75|472.39|468.29|473.85|469.75|470.95|466.85|620
1634910900000|2021-10-22 13:55:00|472.4|468.3|470.94|466.84|472.76|468.66|470.43|466.33|642
1634911200000|2021-10-22 14:00:00|470.96|466.86|467.88|463.78|471.03|466.93|464.71|460.61|631
1634911500000|2021-10-22 14:05:00|467.9|463.8|468.11|464.01|468.51|464.41|464.87|460.77|634
1634911800000|2021-10-22 14:10:00|468.1|464|467.85|463.75|468.1|464|466.43|462.33|456
1634912100000|2021-10-22 14:15:00|467.9|463.8|466.92|462.82|468.3|464.2|466.1|462|304
1634912400000|2021-10-22 14:20:00|466.91|462.81|465.43|461.33|467|462.9|464.71|460.61|391
1634912700000|2021-10-22 14:25:00|465.58|461.48|466.4|462.3|466.85|462.75|464.09|459.99|388
1634913000000|2021-10-22 14:30:00|466.41|462.31|466|461.9|467.5|463.4|465.82|461.72|347
1634913300000|2021-10-22 14:35:00|465.94|461.84|465.37|461.27|466.6|462.5|462.84|458.74|511
1634913600000|2021-10-22 14:40:00|465.44|461.34|466.2|462.1|466.5|462.4|465.22|461.12|295
1634913900000|2021-10-22 14:45:00|466.18|462.08|467.5|463.4|467.9|463.8|465.73|461.63|143
1634914200000|2021-10-22 14:50:00|467.49|463.39|468.8|464.7|469|464.9|466.34|462.24|268
1634914500000|2021-10-22 14:55:00|468.57|464.47|469.7|465.6|469.9|465.8|467.97|463.87|192
1634914800000|2021-10-22 15:00:00|469.59|465.49|471.89|467.79|472.33|468.23|469.4|465.3|235
1634915100000|2021-10-22 15:05:00|471.8|467.7|469.2|465.1|472.05|467.95|468.4|464.3|263
1634915400000|2021-10-22 15:10:00|469.22|465.12|469.77|465.67|470.9|466.8|469.22|465.12|208
1634915700000|2021-10-22 15:15:00|469.79|465.69|467.95|463.85|469.79|465.69|467.4|463.3|336
1634916000000|2021-10-22 15:20:00|467.9|463.8|465.34|461.24|468.17|464.07|465.18|461.08|433
1634916300000|2021-10-22 15:25:00|465.38|461.28|465.11|461.01|466.9|462.8|464.55|460.45|423
1634916600000|2021-10-22 15:30:00|465.09|460.99|467.24|463.14|467.32|463.22|464.44|460.34|235
1634916900000|2021-10-22 15:35:00|467.27|463.17|467|462.9|467.94|463.84|466.8|462.7|121
1634917200000|2021-10-22 15:40:00|466.9|462.8|465.9|461.8|466.9|462.8|465.1|461|230
1634917500000|2021-10-22 15:45:00|465.87|461.77|465.5|461.4|466.9|462.8|465.1|461|194
1634917800000|2021-10-22 15:50:00|465.4|461.3|464.07|459.97|466.21|462.11|464.05|459.95|257
1634918100000|2021-10-22 15:55:00|464.2|460.1|464.6|460.5|465.6|461.5|463.93|459.83|276
1634918400000|2021-10-22 16:00:00|464.5|460.4|465.59|461.49|465.8|461.7|463.28|459.18|400
1634918700000|2021-10-22 16:05:00|465.56|461.46|463.21|459.11|466.17|462.07|463.21|459.11|237
1634919000000|2021-10-22 16:10:00|463.2|459.1|460.2|456.1|463.21|459.11|459.8|455.7|302
1634919300000|2021-10-22 16:15:00|460.1|456|463.85|459.75|464.46|460.36|458.18|454.08|585
1634919600000|2021-10-22 16:20:00|463.84|459.74|466.69|462.59|467.03|462.93|463.5|459.4|335
1634919900000|2021-10-22 16:25:00|466.64|462.54|466.6|462.5|466.85|462.75|465.08|460.98|317
1634920200000|2021-10-22 16:30:00|466.45|462.35|466.1|462|467.01|462.91|466.1|462|180
1634920500000|2021-10-22 16:35:00|466|461.9|466.49|462.39|466.49|462.39|465|460.9|151
1634920800000|2021-10-22 16:40:00|466.51|462.41|466.2|462.1|466.71|462.61|465.97|461.87|130
1634921100000|2021-10-22 16:45:00|466.32|462.22|466.49|462.39|467.61|463.51|465.42|461.32|199
1634921400000|2021-10-22 16:50:00|466.5|462.4|466.83|462.73|466.93|462.83|466.32|462.22|131
1634921700000|2021-10-22 16:55:00|466.84|462.74|466.5|462.4|467.1|463|466.21|462.11|102
1634922000000|2021-10-22 17:00:00|466.4|462.3|467.2|463.1|467.2|463.1|466.16|462.06|152
1634922300000|2021-10-22 17:05:00|467.3|463.2|467.09|462.99|467.61|463.51|466.68|462.58|95
1634922600000|2021-10-22 17:10:00|467.07|462.97|466.25|462.15|467.07|462.97|466.06|461.96|132
1634922900000|2021-10-22 17:15:00|466.32|462.22|464.81|460.71|466.32|462.22|464.71|460.61|260
1634923200000|2021-10-22 17:20:00|464.83|460.73|464.7|460.6|464.89|460.79|463.95|459.85|241
1634923500000|2021-10-22 17:25:00|464.69|460.59|463.75|459.65|465.09|460.99|463.23|459.13|250
1634923800000|2021-10-22 17:30:00|463.7|459.6|464.24|460.14|464.83|460.73|462.8|458.7|329
1634924100000|2021-10-22 17:35:00|464.25|460.15|463.93|459.83|464.95|460.85|463.77|459.67|263
1634924400000|2021-10-22 17:40:00|464.11|460.01|463.43|459.33|464.11|460.01|463|458.9|159
1634924700000|2021-10-22 17:45:00|463.47|459.37|463.48|459.38|464.57|460.47|463|458.9|292
1634925000000|2021-10-22 17:50:00|463.47|459.37|463|458.9|463.84|459.74|462.8|458.7|166
1634925300000|2021-10-22 17:55:00|462.94|458.84|462.5|458.4|463.55|459.45|462.25|458.15|217
1634925600000|2021-10-22 18:00:00|462.54|458.44|462.08|457.98|463.1|459|462|457.9|293
1634925900000|2021-10-22 18:05:00|462.09|457.99|463.94|459.84|463.95|459.85|462.07|457.97|139
1634926200000|2021-10-22 18:10:00|463.95|459.85|461.79|457.69|463.95|459.85|461.76|457.66|195
1634926500000|2021-10-22 18:15:00|461.8|457.7|462.3|458.2|463.18|459.08|461.35|457.25|341
1634926800000|2021-10-22 18:20:00|462.35|458.25|463.5|459.4|463.5|459.4|461.14|457.04|231
1634927100000|2021-10-22 18:25:00|463.49|459.39|463.53|459.43|464.2|460.1|463.39|459.29|201
1634927400000|2021-10-22 18:30:00|463.54|459.44|464.98|460.88|465.08|460.98|463.43|459.33|160
1634927700000|2021-10-22 18:35:00|465|460.9|465.77|461.67|465.9|461.8|464.84|460.74|139
1634928000000|2021-10-22 18:40:00|465.78|461.68|465.4|461.3|465.79|461.69|464.88|460.78|197
1634928300000|2021-10-22 18:45:00|465.39|461.29|465.26|461.16|466|461.9|464.96|460.86|237
1634928600000|2021-10-22 18:50:00|465.25|461.15|463.94|459.84|465.25|461.15|463.91|459.81|184
1634928900000|2021-10-22 18:55:00|464.15|460.05|464.28|460.18|466|461.9|463.81|459.71|235
1634929200000|2021-10-22 19:00:00|464.32|460.22|463|458.9|464.39|460.29|462.94|458.84|238
1634929500000|2021-10-22 19:05:00|463.02|458.92|461.8|457.7|463.19|459.09|461.8|457.7|274
1634929800000|2021-10-22 19:10:00|461.9|457.8|462.28|458.18|462.71|458.61|461.76|457.66|309
1634930100000|2021-10-22 19:15:00|462.29|458.19|462.5|458.4|463.14|459.04|461.68|457.58|309
1634930400000|2021-10-22 19:20:00|462.47|458.37|463.16|459.06|463.63|459.53|462.25|458.15|143
1634930700000|2021-10-22 19:25:00|463.15|459.05|464.28|460.18|464.3|460.2|463.14|459.04|163
1634931000000|2021-10-22 19:30:00|464.27|460.17|463.53|459.43|464.39|460.29|463.27|459.17|264
1634931300000|2021-10-22 19:35:00|463.55|459.45|463.34|459.24|464.2|460.1|463.21|459.11|294
1634931600000|2021-10-22 19:40:00|463.33|459.23|461.95|457.85|463.44|459.34|461.9|457.8|232
1634931900000|2021-10-22 19:45:00|461.88|457.78|463.42|459.32|463.93|459.83|461.86|457.76|121
1634932200000|2021-10-22 19:50:00|463.41|459.31|465.03|460.93|465.03|460.93|463.07|458.97|141
1634932500000|2021-10-22 19:55:00|465.13|461.03|465.45|461.35|465.45|461.35|464.48|460.38|155
1634932800000|2021-10-22 20:00:00|465.46|461.36|464.99|460.89|465.47|461.37|464.22|460.12|277
1634933100000|2021-10-22 20:05:00|465.09|460.99|465.68|461.58|465.8|461.7|464.97|460.87|114
1634933400000|2021-10-22 20:10:00|465.69|461.59|464.89|460.79|466.08|461.98|464.59|460.49|220
1634933700000|2021-10-22 20:15:00|464.88|460.78|464.38|460.28|465.48|461.38|464.36|460.26|290
1634934000000|2021-10-22 20:20:00|464.28|460.18|463.75|459.65|464.56|460.46|463.67|459.57|239
1634934300000|2021-10-22 20:25:00|463.74|459.64|464.3|460.2|464.48|460.38|463.64|459.54|267
1634934600000|2021-10-22 20:30:00|464.28|460.18|464.97|460.87|465.39|461.29|463.72|459.62|244
1634934900000|2021-10-22 20:35:00|464.98|460.88|465.07|460.97|465.12|461.02|464.42|460.32|291
1634935200000|2021-10-22 20:40:00|465|460.9|465.32|461.22|465.4|461.3|464.81|460.71|195
1634935500000|2021-10-22 20:45:00|465.31|461.21|465.74|461.64|465.74|461.64|464.87|460.77|198
1634935800000|2021-10-22 20:50:00|465.73|461.63|464.41|460.31|465.73|461.63|464.12|460.02|342
1634936100000|2021-10-22 20:55:00|464.42|460.32|463.67|459.57|465.04|460.94|463.67|459.57|182
1634972400000|2021-10-23 07:00:00|463.44|459.34|463.44|459.34|463.44|459.34|463.44|459.34|1
1634972700000|2021-10-23 07:05:00|468.48|464.38|470.04|465.94|470.2|466.1|468.48|464.38|242
1634973000000|2021-10-23 07:10:00|470.03|465.93|469.44|465.34|470.15|466.05|469.41|465.31|208
1634973300000|2021-10-23 07:15:00|469.43|465.33|468.21|464.11|469.51|465.41|468.11|464.01|258
1634973600000|2021-10-23 07:20:00|468.2|464.1|467.84|463.74|468.53|464.43|467.27|463.17|284
1634973900000|2021-10-23 07:25:00|467.89|463.79|468.44|464.34|468.51|464.41|467.82|463.72|164
1634974200000|2021-10-23 07:30:00|468.43|464.33|468.6|464.5|469.48|465.38|468.32|464.22|197
1634974500000|2021-10-23 07:35:00|468.61|464.51|468.22|464.12|468.93|464.83|468.09|463.99|235
1634974800000|2021-10-23 07:40:00|468.23|464.13|469.09|464.99|469.09|464.99|468.22|464.12|215
1634975100000|2021-10-23 07:45:00|469.1|465|470.27|466.17|470.31|466.21|469.03|464.93|174
1634975400000|2021-10-23 07:50:00|470.3|466.2|470.38|466.28|470.54|466.44|470.15|466.05|172
1634975700000|2021-10-23 07:55:00|470.36|466.26|470.53|466.43|471.24|467.14|470.32|466.22|260
1634976000000|2021-10-23 08:00:00|470.5|466.4|471.33|467.23|471.33|467.23|470.37|466.27|197
1634976300000|2021-10-23 08:05:00|471.23|467.13|470.87|466.77|471.24|467.14|470.36|466.26|188
1634976600000|2021-10-23 08:10:00|470.88|466.78|471.14|467.04|471.31|467.21|470.7|466.6|203
1634976900000|2021-10-23 08:15:00|471.15|467.05|472.01|467.91|472.01|467.91|471.14|467.04|145
1634977200000|2021-10-23 08:20:00|472.02|467.92|471.58|467.48|472.07|467.97|471.54|467.44|125
1634977500000|2021-10-23 08:25:00|471.6|467.5|471.58|467.48|471.62|467.52|470.65|466.55|176
1634977800000|2021-10-23 08:30:00|471.54|467.44|470.5|466.4|471.56|467.46|470.3|466.2|218
1634978100000|2021-10-23 08:35:00|470.52|466.42|469.93|465.83|470.74|466.64|469.9|465.8|237
1634978400000|2021-10-23 08:40:00|469.92|465.82|470.01|465.91|470.45|466.35|469.92|465.82|158
1634978700000|2021-10-23 08:45:00|470|465.9|470.36|466.26|470.89|466.79|469.97|465.87|216
1634979000000|2021-10-23 08:50:00|470.34|466.24|470.35|466.25|470.66|466.56|470.34|466.24|224
1634979300000|2021-10-23 08:55:00|470.36|466.26|470.57|466.47|470.72|466.62|470.35|466.25|181
1634979600000|2021-10-23 09:00:00|470.58|466.48|470.31|466.21|471.4|467.3|470.31|466.21|212
1634979900000|2021-10-23 09:05:00|470.3|466.2|469.13|465.03|470.34|466.24|469.13|465.03|282
1634980200000|2021-10-23 09:10:00|469.14|465.04|468.54|464.44|469.4|465.3|468.23|464.13|255
1634980500000|2021-10-23 09:15:00|468.57|464.47|466.53|462.43|469.04|464.94|466.22|462.12|448
1634980800000|2021-10-23 09:20:00|466.55|462.45|465.65|461.55|467.01|462.91|465.63|461.53|360
1634981100000|2021-10-23 09:25:00|465.66|461.56|465.85|461.75|466.71|462.61|465.5|461.4|313
1634981400000|2021-10-23 09:30:00|465.88|461.78|466.09|461.99|466.91|462.81|465.85|461.75|199
1634981700000|2021-10-23 09:35:00|466.07|461.97|466.64|462.54|466.64|462.54|465.11|461.01|383
1634982000000|2021-10-23 09:40:00|466.65|462.55|467.09|462.99|467.61|463.51|466.65|462.55|234
1634982300000|2021-10-23 09:45:00|467.14|463.04|466.51|462.41|468.04|463.94|466.35|462.25|319
1634982600000|2021-10-23 09:50:00|466.5|462.4|467.65|463.55|467.8|463.7|466.49|462.39|230
1634982900000|2021-10-23 09:55:00|467.66|463.56|467.29|463.19|468.22|464.12|467.19|463.09|217
1634983200000|2021-10-23 10:00:00|467.27|463.17|468.45|464.35|468.45|464.35|466.68|462.58|251
1634983500000|2021-10-23 10:05:00|468.46|464.36|467.91|463.81|468.46|464.36|467.71|463.61|259
1634983800000|2021-10-23 10:10:00|467.92|463.82|467.54|463.44|467.95|463.85|466.85|462.75|257
1634984100000|2021-10-23 10:15:00|467.49|463.39|466.8|462.7|467.89|463.79|466.46|462.36|274
1634984400000|2021-10-23 10:20:00|466.83|462.73|466.9|462.8|467.3|463.2|466.78|462.68|201
1634984700000|2021-10-23 10:25:00|466.91|462.81|466.54|462.44|467.66|463.56|466.54|462.44|180
1634985000000|2021-10-23 10:30:00|466.55|462.45|466.86|462.76|467.65|463.55|466.54|462.44|174
1634985300000|2021-10-23 10:35:00|466.84|462.74|465.86|461.76|466.9|462.8|465.82|461.72|241
1634985600000|2021-10-23 10:40:00|465.85|461.75|464.67|460.57|466|461.9|464.67|460.57|284
1634985900000|2021-10-23 10:45:00|464.68|460.58|465.34|461.24|465.87|461.77|464.4|460.3|385
1634986200000|2021-10-23 10:50:00|465.35|461.25|464.41|460.31|465.99|461.89|464.1|460|382
1634986500000|2021-10-23 10:55:00|464.45|460.35|463.95|459.85|465.07|460.97|463.9|459.8|479
1634986800000|2021-10-23 11:00:00|463.94|459.84|465.22|461.12|466.25|462.15|460.34|456.24|790
1634987100000|2021-10-23 11:05:00|465.2|461.1|466.71|462.61|466.79|462.69|464.99|460.89|700
1634987400000|2021-10-23 11:10:00|466.64|462.54|467.87|463.77|468.5|464.4|466.55|462.45|682
1634987700000|2021-10-23 11:15:00|467.86|463.76|468.79|464.69|469.86|465.76|467.86|463.76|598
1634988000000|2021-10-23 11:20:00|468.78|464.68|470.84|466.74|470.84|466.74|468.78|464.68|412
1634988300000|2021-10-23 11:25:00|470.91|466.81|470.9|466.8|471.27|467.17|470.1|466|408
1634988600000|2021-10-23 11:30:00|470.89|466.79|471.72|467.62|471.8|467.7|470.45|466.35|398
1634988900000|2021-10-23 11:35:00|471.73|467.63|471.88|467.78|471.98|467.88|471.23|467.13|300
1634989200000|2021-10-23 11:40:00|471.91|467.81|472.64|468.54|472.72|468.62|471.85|467.75|215
1634989500000|2021-10-23 11:45:00|472.62|468.52|471.79|467.69|472.63|468.53|471.41|467.31|410
1634989800000|2021-10-23 11:50:00|471.8|467.7|471.31|467.21|471.8|467.7|471.01|466.91|407
1634990100000|2021-10-23 11:55:00|471.3|467.2|472.44|468.34|472.44|468.34|471.26|467.16|282
1634990400000|2021-10-23 12:00:00|472.47|468.37|472.1|468|473.06|468.96|471.84|467.74|433
1634990700000|2021-10-23 12:05:00|472.11|468.01|472.45|468.35|473|468.9|472.1|468|317
1634991000000|2021-10-23 12:10:00|472.46|468.36|471.9|467.8|472.47|468.37|471.79|467.69|225
1634991300000|2021-10-23 12:15:00|471.91|467.81|472.06|467.96|472.61|468.51|471.91|467.81|253
1634991600000|2021-10-23 12:20:00|472.03|467.93|472.04|467.94|472.42|468.32|471.96|467.86|252
1634991900000|2021-10-23 12:25:00|472.06|467.96|472.81|468.71|472.82|468.72|472.06|467.96|252
1634992200000|2021-10-23 12:30:00|472.8|468.7|473.17|469.07|473.17|469.07|472.68|468.58|208
1634992500000|2021-10-23 12:35:00|473.11|469.01|473.47|469.37|473.62|469.52|472.83|468.73|131
1634992800000|2021-10-23 12:40:00|473.48|469.38|473.38|469.28|473.51|469.41|472.91|468.81|216
1634993100000|2021-10-23 12:45:00|473.4|469.3|472.45|468.35|473.49|469.39|472.26|468.16|249
1634993400000|2021-10-23 12:50:00|472.43|468.33|471.63|467.53|472.45|468.35|471.42|467.32|210
1634993700000|2021-10-23 12:55:00|471.62|467.52|470.81|466.71|471.66|467.56|470.81|466.71|144
1634994000000|2021-10-23 13:00:00|470.82|466.72|470.73|466.63|471.62|467.52|469.84|465.74|411
1634994300000|2021-10-23 13:05:00|470.72|466.62|471.11|467.01|471.29|467.19|470.3|466.2|268
1634994600000|2021-10-23 13:10:00|471.08|466.98|470.5|466.4|471.21|467.11|470.35|466.25|202
1634994900000|2021-10-23 13:15:00|470.51|466.41|471.09|466.99|471.52|467.42|470.51|466.41|235
1634995200000|2021-10-23 13:20:00|471.1|467|470.91|466.81|471.77|467.67|470.84|466.74|176
1634995500000|2021-10-23 13:25:00|470.9|466.8|470.76|466.66|471.28|467.18|470.53|466.43|184
1634995800000|2021-10-23 13:30:00|470.74|466.64|471.41|467.31|471.62|467.52|470.67|466.57|173
1634996100000|2021-10-23 13:35:00|471.42|467.32|471.74|467.64|472.17|468.07|471.35|467.25|250
1634996400000|2021-10-23 13:40:00|471.76|467.66|471.04|466.94|471.93|467.83|470.81|466.71|300
1634996700000|2021-10-23 13:45:00|471.05|466.95|470.92|466.82|471.12|467.02|470.59|466.49|279
1634997000000|2021-10-23 13:50:00|470.91|466.81|471.38|467.28|471.97|467.87|470.91|466.81|271
1634997300000|2021-10-23 13:55:00|471.4|467.3|472.74|468.64|472.76|468.66|471.35|467.25|244
1634997600000|2021-10-23 14:00:00|472.73|468.63|473.37|469.27|473.48|469.38|472.67|468.57|219
1634997900000|2021-10-23 14:05:00|473.34|469.24|473.5|469.4|473.93|469.83|473.2|469.1|285
1634998200000|2021-10-23 14:10:00|473.52|469.42|473.51|469.41|473.66|469.56|473.43|469.33|159
1634998500000|2021-10-23 14:15:00|473.52|469.42|475.14|471.04|476.63|472.53|473.52|469.42|397
1634998800000|2021-10-23 14:20:00|475.13|471.03|475.32|471.22|476.74|472.64|475.12|471.02|332
1634999100000|2021-10-23 14:25:00|475.31|471.21|475.15|471.05|475.56|471.46|475.1|471|272
1634999400000|2021-10-23 14:30:00|475.16|471.06|475.41|471.31|476.05|471.95|475.11|471.01|247
1634999700000|2021-10-23 14:35:00|475.4|471.3|475.42|471.32|476.22|472.12|475.09|470.99|235
1635000000000|2021-10-23 14:40:00|475.4|471.3|475.31|471.21|475.42|471.32|474.7|470.6|202
1635000300000|2021-10-23 14:45:00|475.32|471.22|476.01|471.91|476.13|472.03|475.09|470.99|173
1635000600000|2021-10-23 14:50:00|476.09|471.99|475.82|471.72|476.75|472.65|475.42|471.32|257
1635000900000|2021-10-23 14:55:00|475.84|471.74|473.81|469.71|475.85|471.75|472.58|468.48|379
1635001200000|2021-10-23 15:00:00|473.79|469.69|474.64|470.54|474.74|470.64|473.61|469.51|174
1635001500000|2021-10-23 15:05:00|474.56|470.46|474.47|470.37|474.81|470.71|474.16|470.06|246
1635001800000|2021-10-23 15:10:00|474.43|470.33|474.05|469.95|474.67|470.57|474.01|469.91|151
1635002100000|2021-10-23 15:15:00|474.1|470|474.36|470.26|474.6|470.5|473.92|469.82|209
1635002400000|2021-10-23 15:20:00|474.35|470.25|475.9|471.8|476.34|472.24|474.26|470.16|364
1635002700000|2021-10-23 15:25:00|475.91|471.81|477.1|473|477.1|473|475.91|471.81|354
1635003000000|2021-10-23 15:30:00|477.09|472.99|476.43|472.33|477.48|473.38|476.38|472.28|267
1635003300000|2021-10-23 15:35:00|476.44|472.34|475.52|471.42|476.46|472.36|475.02|470.92|315
1635003600000|2021-10-23 15:40:00|475.51|471.41|472.98|468.88|475.57|471.47|472.92|468.82|412
1635003900000|2021-10-23 15:45:00|472.96|468.86|476.05|471.95|476.05|471.95|471.11|467.01|614
1635004200000|2021-10-23 15:50:00|476.06|471.96|475.42|471.32|476.52|472.42|475.42|471.32|440
1635004500000|2021-10-23 15:55:00|475.41|471.31|477.64|473.54|477.64|473.54|474.92|470.82|408
1635004800000|2021-10-23 16:00:00|477.65|473.55|477.03|472.93|478.46|474.36|476.3|472.2|637
1635005100000|2021-10-23 16:05:00|477.01|472.91|476.98|472.88|477.53|473.43|476.76|472.66|366
1635005400000|2021-10-23 16:10:00|476.96|472.86|478.45|474.35|478.55|474.45|476.87|472.77|243
1635005700000|2021-10-23 16:15:00|478.46|474.36|478.43|474.33|478.52|474.42|478.11|474.01|230
1635006000000|2021-10-23 16:20:00|478.44|474.34|478.58|474.48|478.99|474.89|478.28|474.18|337
1635006300000|2021-10-23 16:25:00|478.57|474.47|478.19|474.09|478.63|474.53|478.11|474.01|195
1635006600000|2021-10-23 16:30:00|478.21|474.11|477.12|473.02|478.42|474.32|477.05|472.95|245
1635006900000|2021-10-23 16:35:00|477.13|473.03|477.09|472.99|477.53|473.43|476.9|472.8|336
1635007200000|2021-10-23 16:40:00|477.03|472.93|475.96|471.86|477.17|473.07|475.89|471.79|235
1635007500000|2021-10-23 16:45:00|475.9|471.8|476.13|472.03|476.58|472.48|475.72|471.62|336
1635007800000|2021-10-23 16:50:00|476.12|472.02|474.71|470.61|476.22|472.12|474.52|470.42|306
1635008100000|2021-10-23 16:55:00|474.7|470.6|475.37|471.27|475.61|471.51|474.39|470.29|368
1635008400000|2021-10-23 17:00:00|475.41|471.31|475.34|471.24|475.84|471.74|475.15|471.05|233
1635008700000|2021-10-23 17:05:00|475.35|471.25|475.26|471.16|476.18|472.08|475.05|470.95|342
1635009000000|2021-10-23 17:10:00|475.27|471.17|475.23|471.13|475.35|471.25|474.66|470.56|266
1635009300000|2021-10-23 17:15:00|475.25|471.15|474.99|470.89|475.98|471.88|474.9|470.8|321
1635009600000|2021-10-23 17:20:00|475|470.9|475.17|471.07|475.32|471.22|474.6|470.5|213
1635009900000|2021-10-23 17:25:00|475.18|471.08|475.01|470.91|475.63|471.53|474.87|470.77|265
1635010200000|2021-10-23 17:30:00|475.02|470.92|474.59|470.49|475.81|471.71|474.59|470.49|240
1635010500000|2021-10-23 17:35:00|474.6|470.5|474.34|470.24|474.71|470.61|473.81|469.71|234
1635010800000|2021-10-23 17:40:00|474.35|470.25|474.08|469.98|474.38|470.28|473.31|469.21|311
1635011100000|2021-10-23 17:45:00|474.07|469.97|473.71|469.61|474.07|469.97|473.23|469.13|302
1635011400000|2021-10-23 17:50:00|473.72|469.62|474.66|470.56|474.81|470.71|473.7|469.6|224
1635011700000|2021-10-23 17:55:00|474.65|470.55|474.57|470.47|474.82|470.72|474.07|469.97|265
1635012000000|2021-10-23 18:00:00|474.56|470.46|474.64|470.54|474.65|470.55|473.7|469.6|210
1635012300000|2021-10-23 18:05:00|474.65|470.55|474.53|470.43|475|470.9|474.39|470.29|170
1635012600000|2021-10-23 18:10:00|474.52|470.42|475.11|471.01|475.51|471.41|474.51|470.41|192
1635012900000|2021-10-23 18:15:00|475.12|471.02|475.3|471.2|475.31|471.21|474.96|470.86|179
1635013200000|2021-10-23 18:20:00|475.26|471.16|475.43|471.33|475.74|471.64|475.05|470.95|212
1635013500000|2021-10-23 18:25:00|475.44|471.34|474.43|470.33|475.72|471.62|474.43|470.33|192
1635013800000|2021-10-23 18:30:00|474.45|470.35|474.14|470.04|475.01|470.91|474|469.9|218
1635014100000|2021-10-23 18:35:00|474.19|470.09|474.03|469.93|474.61|470.51|473.97|469.87|165
1635014400000|2021-10-23 18:40:00|474.04|469.94|472.65|468.55|474.04|469.94|472.11|468.01|274
1635014700000|2021-10-23 18:45:00|472.69|468.59|472.78|468.68|473.62|469.52|472.5|468.4|233
1635015000000|2021-10-23 18:50:00|472.77|468.67|474.18|470.08|474.21|470.11|472.42|468.32|250
1635015300000|2021-10-23 18:55:00|474.17|470.07|473.81|469.71|474.17|470.07|473.53|469.43|171
1635015600000|2021-10-23 19:00:00|473.8|469.7|473.91|469.81|474.49|470.39|473.08|468.98|309
1635015900000|2021-10-23 19:05:00|473.9|469.8|473.71|469.61|474.17|470.07|473.52|469.42|242
1635016200000|2021-10-23 19:10:00|473.72|469.62|473.18|469.08|473.91|469.81|473.1|469|278
1635016500000|2021-10-23 19:15:00|473.19|469.09|472.46|468.36|473.23|469.13|471.71|467.61|308
1635016800000|2021-10-23 19:20:00|472.45|468.35|472.49|468.39|472.56|468.46|471.92|467.82|285
1635017100000|2021-10-23 19:25:00|472.47|468.37|472.6|468.5|472.91|468.81|472.33|468.23|196
1635017400000|2021-10-23 19:30:00|472.61|468.51|472.56|468.46|472.81|468.71|472.38|468.28|96
1635017700000|2021-10-23 19:35:00|472.55|468.45|472.28|468.18|472.81|468.71|472|467.9|279
1635018000000|2021-10-23 19:40:00|472.27|468.17|472.85|468.75|472.99|468.89|472.27|468.17|97
1635018300000|2021-10-23 19:45:00|472.83|468.73|472.4|468.3|473.05|468.95|472.16|468.06|205
1635018600000|2021-10-23 19:50:00|472.38|468.28|473.24|469.14|473.24|469.14|472.27|468.17|166
1635018900000|2021-10-23 19:55:00|473.25|469.15|472.47|468.37|473.6|469.5|472.45|468.35|184
1635019200000|2021-10-23 20:00:00|472.5|468.4|472.14|468.04|472.63|468.53|471.96|467.86|288
1635019500000|2021-10-23 20:05:00|472.13|468.03|473.18|469.08|473.18|469.08|471.79|467.69|389
1635019800000|2021-10-23 20:10:00|473.19|469.09|473.16|469.06|473.71|469.61|473.03|468.93|264
1635020100000|2021-10-23 20:15:00|473.15|469.05|471.85|467.75|473.15|469.05|471.83|467.73|258
1635020400000|2021-10-23 20:20:00|471.84|467.74|471.97|467.87|472.3|468.2|471.5|467.4|191
1635020700000|2021-10-23 20:25:00|471.96|467.86|472.37|468.27|472.37|468.27|471.93|467.83|237
1635021000000|2021-10-23 20:30:00|472.32|468.22|472.1|468|472.39|468.29|471.88|467.78|202
1635021300000|2021-10-23 20:35:00|472.09|467.99|471.76|467.66|472.7|468.6|471.76|467.66|200
1635021600000|2021-10-23 20:40:00|471.77|467.67|472.49|468.39|472.92|468.82|471.73|467.63|167
1635021900000|2021-10-23 20:45:00|472.5|468.4|472.82|468.72|473.18|469.08|472.45|468.35|135
1635022200000|2021-10-23 20:50:00|472.81|468.71|472.82|468.72|473.11|469.01|472.62|468.52|192
1635022500000|2021-10-23 20:55:00|472.83|468.73|473.44|469.34|473.44|469.34|472.83|468.73|191
1635022800000|2021-10-23 21:00:00|473.43|469.33|473|468.9|473.47|469.37|472.86|468.76|192
1635023100000|2021-10-23 21:05:00|473.01|468.91|472.46|468.36|473.02|468.92|471.74|467.64|222
1635023400000|2021-10-23 21:10:00|472.47|468.37|472.82|468.72|472.93|468.83|472.46|468.36|144
1635023700000|2021-10-23 21:15:00|472.8|468.7|471.94|467.84|472.82|468.72|471.92|467.82|149
1635024000000|2021-10-23 21:20:00|471.99|467.89|472.06|467.96|472.12|468.02|471.89|467.79|116
1635024300000|2021-10-23 21:25:00|472.07|467.97|471.75|467.65|472.09|467.99|471.35|467.25|147
1635024600000|2021-10-23 21:30:00|471.74|467.64|472.39|468.29|472.39|468.29|471.74|467.64|63
1635024900000|2021-10-23 21:35:00|472.38|468.28|472.58|468.48|472.61|468.51|472.38|468.28|53
1635025200000|2021-10-23 21:40:00|472.59|468.49|473.44|469.34|473.6|469.5|472.34|468.24|94
1635025500000|2021-10-23 21:45:00|473.48|469.38|472.45|468.35|473.99|469.89|472.34|468.24|252
1635025800000|2021-10-23 21:50:00|472.46|468.36|472.04|467.94|473.06|468.96|471.69|467.59|319
1635026100000|2021-10-23 21:55:00|472.05|467.95|471.87|467.77|472.27|468.17|471.83|467.73|184
1635026400000|2021-10-23 22:00:00|471.88|467.78|472.67|468.57|472.67|468.57|471.44|467.34|229
1635026700000|2021-10-23 22:05:00|472.66|468.56|473.57|469.47|473.61|469.51|472.54|468.44|163
1635027000000|2021-10-23 22:10:00|473.56|469.46|474.12|470.02|474.21|470.11|473.35|469.25|235
1635027300000|2021-10-23 22:15:00|474.13|470.03|473.99|469.89|474.14|470.04|473.38|469.28|240
1635027600000|2021-10-23 22:20:00|473.93|469.83|473.91|469.81|473.94|469.84|473.29|469.19|126
1635027900000|2021-10-23 22:25:00|474|469.9|474.28|470.18|474.52|470.42|473.25|469.15|166
1635028200000|2021-10-23 22:30:00|474.27|470.17|473.4|469.3|474.42|470.32|473.31|469.21|198
1635028500000|2021-10-23 22:35:00|473.41|469.31|473.42|469.32|473.6|469.5|473.32|469.22|136
1635028800000|2021-10-23 22:40:00|473.37|469.27|472.58|468.48|473.67|469.57|472.46|468.36|162
1635029100000|2021-10-23 22:45:00|472.59|468.49|472.29|468.19|472.77|468.67|472.18|468.08|153
1635029400000|2021-10-23 22:50:00|472.28|468.18|472.66|468.56|472.67|468.57|471.97|467.87|196
1635029700000|2021-10-23 22:55:00|472.68|468.58|472.49|468.39|472.81|468.71|472.27|468.17|133
1635030000000|2021-10-23 23:00:00|472.51|468.41|471.83|467.73|472.81|468.71|471.71|467.61|260
1635030300000|2021-10-23 23:05:00|471.82|467.72|473.2|469.1|473.27|469.17|471.8|467.7|279
1635030600000|2021-10-23 23:10:00|473.22|469.12|473.6|469.5|473.64|469.54|472.91|468.81|309
1635030900000|2021-10-23 23:15:00|473.57|469.47|474.21|470.11|474.6|470.5|473.52|469.42|277
1635031200000|2021-10-23 23:20:00|474.25|470.15|475.72|471.62|475.89|471.79|474.25|470.15|285
1635031500000|2021-10-23 23:25:00|475.71|471.61|476.4|472.3|476.56|472.46|475.51|471.41|248
1635031800000|2021-10-23 23:30:00|476.47|472.37|475.3|471.2|476.52|472.42|475.23|471.13|304
1635032100000|2021-10-23 23:35:00|475.29|471.19|475.1|471|475.29|471.19|474.74|470.64|282
1635032400000|2021-10-23 23:40:00|475.11|471.01|475.07|470.97|475.39|471.29|474.79|470.69|243
1635032700000|2021-10-23 23:45:00|475.06|470.96|475.41|471.31|475.93|471.83|475.05|470.95|234
1635033000000|2021-10-23 23:50:00|475.42|471.32|475.98|471.88|475.99|471.89|475.38|471.28|269
1635033300000|2021-10-23 23:55:00|475.96|471.86|476.71|472.61|476.96|472.86|475.71|471.61|194
1635033600000|2021-10-24 00:00:00|476.7|472.6|476.65|472.55|477.25|473.15|476.6|472.5|361
1635033900000|2021-10-24 00:05:00|476.64|472.54|476.82|472.72|476.82|472.72|475.93|471.83|258
1635034200000|2021-10-24 00:10:00|476.84|472.74|476.66|472.56|476.88|472.78|476.62|472.52|160
1635034500000|2021-10-24 00:15:00|476.62|472.52|476.71|472.61|477.7|473.6|476.62|472.52|305
1635034800000|2021-10-24 00:20:00|476.65|472.55|477.46|473.36|477.55|473.45|476.57|472.47|261
1635035100000|2021-10-24 00:25:00|477.45|473.35|476.52|472.42|477.53|473.43|476.38|472.28|174
1635035400000|2021-10-24 00:30:00|476.5|472.4|476.09|471.99|477.09|472.99|476.04|471.94|233
1635035700000|2021-10-24 00:35:00|476.11|472.01|476.11|472.01|476.52|472.42|475.99|471.89|187
1635036000000|2021-10-24 00:40:00|476.1|472|475.29|471.19|476.11|472.01|474.47|470.37|322
1635036300000|2021-10-24 00:45:00|475.28|471.18|474.93|470.83|475.3|471.2|474.78|470.68|179
1635036600000|2021-10-24 00:50:00|474.92|470.82|474.91|470.81|475.13|471.03|474.21|470.11|209
1635036900000|2021-10-24 00:55:00|474.92|470.82|475.6|471.5|475.75|471.65|474.86|470.76|213
1635037200000|2021-10-24 01:00:00|475.52|471.42|477.17|473.07|477.17|473.07|475.33|471.23|199
1635037500000|2021-10-24 01:05:00|477.21|473.11|477.5|473.4|477.77|473.67|477.19|473.09|174
1635037800000|2021-10-24 01:10:00|477.49|473.39|475.89|471.79|477.49|473.39|475.56|471.46|251
1635038100000|2021-10-24 01:15:00|475.91|471.81|475.56|471.46|475.98|471.88|475.11|471.01|254
1635038400000|2021-10-24 01:20:00|475.57|471.47|475.61|471.51|475.95|471.85|475.57|471.47|200
1635038700000|2021-10-24 01:25:00|475.6|471.5|477.09|472.99|477.09|472.99|475.08|470.98|227
1635039000000|2021-10-24 01:30:00|477.11|473.01|477.67|473.57|477.81|473.71|476.78|472.68|240
1635039300000|2021-10-24 01:35:00|477.68|473.58|477.38|473.28|477.78|473.68|476.94|472.84|195
1635039600000|2021-10-24 01:40:00|477.37|473.27|476.35|472.25|477.4|473.3|476.35|472.25|171
1635039900000|2021-10-24 01:45:00|476.34|472.24|476.51|472.41|476.56|472.46|475.87|471.77|301
1635040200000|2021-10-24 01:50:00|476.5|472.4|476.56|472.46|476.68|472.58|476.1|472|236
1635040500000|2021-10-24 01:55:00|476.57|472.47|476.1|472|476.62|472.52|475.92|471.82|212
1635040800000|2021-10-24 02:00:00|476.09|471.99|476.61|472.51|477.09|472.99|476.02|471.92|196
1635041100000|2021-10-24 02:05:00|476.6|472.5|476.51|472.41|476.79|472.69|476.17|472.07|152
1635041400000|2021-10-24 02:10:00|476.52|472.42|476.33|472.23|476.66|472.56|476.27|472.17|140
1635041700000|2021-10-24 02:15:00|476.32|472.22|476.5|472.4|476.75|472.65|476.31|472.21|149
1635042000000|2021-10-24 02:20:00|476.49|472.39|475.99|471.89|476.52|472.42|475.79|471.69|157
1635042300000|2021-10-24 02:25:00|476|471.9|475.76|471.66|477.57|473.47|475.68|471.58|372
1635042600000|2021-10-24 02:30:00|475.72|471.62|476.26|472.16|476.27|472.17|474.59|470.49|323
1635042900000|2021-10-24 02:35:00|476.27|472.17|477.89|473.79|478.03|473.93|475.74|471.64|291
1635043200000|2021-10-24 02:40:00|477.93|473.83|477.1|473|478.49|474.39|477.1|473|243
1635043500000|2021-10-24 02:45:00|477.11|473.01|482.58|478.48|482.58|478.48|476.9|472.8|321
1635043800000|2021-10-24 02:50:00|482.59|478.49|483.46|479.36|483.47|479.37|480.7|476.6|437
1635044100000|2021-10-24 02:55:00|483.44|479.34|490.46|486.36|490.84|486.74|482.45|478.35|639
1635044400000|2021-10-24 03:00:00|490.44|486.34|487.6|483.5|490.44|486.34|485.78|481.68|535
1635044700000|2021-10-24 03:05:00|487.59|483.49|486.43|482.33|487.86|483.76|486.42|482.32|367
1635045000000|2021-10-24 03:10:00|486.42|482.32|486.43|482.33|487.72|483.62|486.42|482.32|345
1635045300000|2021-10-24 03:15:00|486.42|482.32|485.22|481.12|486.56|482.46|484.94|480.84|350
1635045600000|2021-10-24 03:20:00|485.23|481.13|485.48|481.38|486.15|482.05|484.37|480.27|242
1635045900000|2021-10-24 03:25:00|485.49|481.39|485.03|480.93|485.76|481.66|484.52|480.42|228
1635046200000|2021-10-24 03:30:00|485.09|480.99|486.56|482.46|487.49|483.39|484.96|480.86|265
1635046500000|2021-10-24 03:35:00|486.57|482.47|485.85|481.75|486.62|482.52|485.83|481.73|227
1635046800000|2021-10-24 03:40:00|485.86|481.76|485.32|481.22|486.08|481.98|485.23|481.13|258
1635047100000|2021-10-24 03:45:00|485.33|481.23|483.4|479.3|485.62|481.52|483.21|479.11|345
1635047400000|2021-10-24 03:50:00|483.39|479.29|483.28|479.18|483.71|479.61|482.82|478.72|308
1635047700000|2021-10-24 03:55:00|483.29|479.19|483.71|479.61|483.79|479.69|483.09|478.99|252
1635048000000|2021-10-24 04:00:00|483.73|479.63|484.6|480.5|485.4|481.3|483.73|479.63|293
1635048300000|2021-10-24 04:05:00|484.59|480.49|485.11|481.01|486.02|481.92|484.09|479.99|398
1635048600000|2021-10-24 04:10:00|485.12|481.02|487.72|483.62|488.89|484.79|484.7|480.6|369
1635048900000|2021-10-24 04:15:00|487.71|483.61|486.79|482.69|488.69|484.59|486.64|482.54|344
1635049200000|2021-10-24 04:20:00|486.81|482.71|485.94|481.84|486.81|482.71|485.11|481.01|426
1635049500000|2021-10-24 04:25:00|485.95|481.85|486.44|482.34|487.21|483.11|485.49|481.39|266
1635049800000|2021-10-24 04:30:00|486.43|482.33|485.41|481.31|487.06|482.96|485.05|480.95|283
1635050100000|2021-10-24 04:35:00|485.42|481.32|484.89|480.79|485.59|481.49|484.76|480.66|232
1635050400000|2021-10-24 04:40:00|484.9|480.8|485.84|481.74|487.65|483.55|484.88|480.78|311
1635050700000|2021-10-24 04:45:00|485.83|481.73|484.36|480.26|485.88|481.78|484.34|480.24|223
1635051000000|2021-10-24 04:50:00|484.39|480.29|485.78|481.68|487.28|483.18|483.46|479.36|325
1635051300000|2021-10-24 04:55:00|485.77|481.67|485.9|481.8|486.25|482.15|484.86|480.76|254
1635051600000|2021-10-24 05:00:00|485.91|481.81|486.49|482.39|489.26|485.16|485.88|481.78|421
1635051900000|2021-10-24 05:05:00|486.67|482.57|486.56|482.46|487.07|482.97|485.75|481.65|301
1635052200000|2021-10-24 05:10:00|486.55|482.45|492.55|488.45|493.15|489.05|486.43|482.33|499
1635052500000|2021-10-24 05:15:00|492.52|488.42|490.49|486.39|492.85|488.75|490.31|486.21|479
1635052800000|2021-10-24 05:20:00|490.52|486.42|492.01|487.91|492.93|488.83|490.49|486.39|289
1635053100000|2021-10-24 05:25:00|492.02|487.92|492.3|488.2|493.44|489.34|492|487.9|297
1635053400000|2021-10-24 05:30:00|492.31|488.21|489.84|485.74|492.31|488.21|489.32|485.22|351
1635053700000|2021-10-24 05:35:00|489.81|485.71|490.58|486.48|490.59|486.49|489.81|485.71|248
1635054000000|2021-10-24 05:40:00|490.57|486.47|490.59|486.49|490.71|486.61|490.01|485.91|250
1635054300000|2021-10-24 05:45:00|490.58|486.48|490.41|486.31|490.73|486.63|490.32|486.22|194
1635054600000|2021-10-24 05:50:00|490.4|486.3|492.4|488.3|493.28|489.18|490.31|486.21|211
1635054900000|2021-10-24 05:55:00|492.41|488.31|490.72|486.62|493.71|489.61|490.51|486.41|489
1635055200000|2021-10-24 06:00:00|490.73|486.63|490.14|486.04|490.86|486.76|490.14|486.04|231
1635055500000|2021-10-24 06:05:00|490.15|486.05|489.67|485.57|490.33|486.23|489.56|485.46|349
1635055800000|2021-10-24 06:10:00|489.62|485.52|487.8|483.7|489.68|485.58|487.62|483.52|279
1635056100000|2021-10-24 06:15:00|487.81|483.71|488.73|484.63|490.29|486.19|487.81|483.71|354
1635056400000|2021-10-24 06:20:00|488.74|484.64|489.12|485.02|490.17|486.07|488.56|484.46|278
1635056700000|2021-10-24 06:25:00|489.13|485.03|489.06|484.96|489.75|485.65|489.06|484.96|265
1635057000000|2021-10-24 06:30:00|489.07|484.97|489.91|485.81|489.92|485.82|488.82|484.72|166
1635057300000|2021-10-24 06:35:00|489.9|485.8|488.1|484|489.98|485.88|487.99|483.89|257
1635057600000|2021-10-24 06:40:00|488.11|484.01|487.18|483.08|488.19|484.09|486.93|482.83|281
1635057900000|2021-10-24 06:45:00|487.2|483.1|488.22|484.12|490.04|485.94|487.2|483.1|363
1635058200000|2021-10-24 06:50:00|488.21|484.11|486.41|482.31|488.26|484.16|485.7|481.6|437
1635058500000|2021-10-24 06:55:00|486.42|482.32|489.42|485.32|489.87|485.77|486.42|482.32|522
1635058800000|2021-10-24 07:00:00|489.43|485.33|488.24|484.14|489.63|485.53|488|483.9|375
1635059100000|2021-10-24 07:05:00|488.25|484.15|487.7|483.6|488.25|484.15|487.65|483.55|261
1635059400000|2021-10-24 07:10:00|487.69|483.59|487.84|483.74|487.95|483.85|487.5|483.4|242
1635059700000|2021-10-24 07:15:00|487.86|483.76|488.56|484.46|488.7|484.6|487.77|483.67|314
1635060000000|2021-10-24 07:20:00|488.55|484.45|489.12|485.02|489.44|485.34|488.53|484.43|166
1635060300000|2021-10-24 07:25:00|489.13|485.03|489.23|485.13|489.23|485.13|488.83|484.73|69
1635060600000|2021-10-24 07:30:00|488.71|484.61|489.84|485.74|490.02|485.92|488.6|484.5|219
1635060900000|2021-10-24 07:35:00|489.85|485.75|489.78|485.68|490.09|485.99|489.65|485.55|170
1635061200000|2021-10-24 07:40:00|489.64|485.54|489.98|485.88|490.2|486.1|489.55|485.45|204
1635061500000|2021-10-24 07:45:00|489.97|485.87|489.65|485.55|490.24|486.14|489.07|484.97|221
1635061800000|2021-10-24 07:50:00|489.67|485.57|490.56|486.46|490.81|486.71|489.67|485.57|163
1635062100000|2021-10-24 07:55:00|490.71|486.61|492.52|488.42|492.89|488.79|490.71|486.61|323
1635062400000|2021-10-24 08:00:00|492.53|488.43|491.95|487.85|493.01|488.91|491.84|487.74|343
1635062700000|2021-10-24 08:05:00|491.89|487.79|491.62|487.52|491.89|487.79|491.17|487.07|317
1635063000000|2021-10-24 08:10:00|491.61|487.51|489.81|485.71|491.66|487.56|489.81|485.71|394
1635063300000|2021-10-24 08:15:00|489.8|485.7|489.13|485.03|489.92|485.82|488.96|484.86|330
1635063600000|2021-10-24 08:20:00|489.11|485.01|488.01|483.91|489.67|485.57|487.26|483.16|371
1635063900000|2021-10-24 08:25:00|488.02|483.92|488.87|484.77|489.21|485.11|488.01|483.91|279
1635064200000|2021-10-24 08:30:00|488.86|484.76|489.61|485.51|489.78|485.68|488.58|484.48|263
1635064500000|2021-10-24 08:35:00|489.62|485.52|489.91|485.81|490.11|486.01|489.61|485.51|223
1635064800000|2021-10-24 08:40:00|489.92|485.82|491.48|487.38|491.79|487.69|489.79|485.69|244
1635065100000|2021-10-24 08:45:00|491.47|487.37|490.25|486.15|492.45|488.35|490.25|486.15|399
1635065400000|2021-10-24 08:50:00|490.21|486.11|491.45|487.35|492.06|487.96|490.05|485.95|334
1635065700000|2021-10-24 08:55:00|491.46|487.36|491.94|487.84|492|487.9|490.75|486.65|344
1635066000000|2021-10-24 09:00:00|491.95|487.85|498.49|494.39|498.82|494.72|491|486.9|678
1635066300000|2021-10-24 09:05:00|498.56|494.46|501.5|497.4|502.47|498.37|497.97|493.87|671
1635066600000|2021-10-24 09:10:00|501.54|497.44|502.85|498.75|504.86|500.76|500.95|496.85|656
1635066900000|2021-10-24 09:15:00|502.86|498.76|506.32|502.22|507.26|503.16|502.84|498.74|584
1635067200000|2021-10-24 09:20:00|506.35|502.25|503.13|499.03|506.39|502.29|502.97|498.87|486
1635067500000|2021-10-24 09:25:00|503.12|499.02|502.93|498.83|503.35|499.25|501.66|497.56|452
1635067800000|2021-10-24 09:30:00|502.92|498.82|504.87|500.77|504.91|500.81|500.92|496.82|492
1635068100000|2021-10-24 09:35:00|504.98|500.88|503.76|499.66|506.93|502.83|502.22|498.12|620
1635068400000|2021-10-24 09:40:00|503.75|499.65|503.28|499.18|504.57|500.47|502.15|498.05|409
1635068700000|2021-10-24 09:45:00|503.27|499.17|504.1|500|505.63|501.53|502.77|498.67|452
1635069000000|2021-10-24 09:50:00|504.17|500.07|501.07|496.97|504.41|500.31|500.94|496.84|462
1635069300000|2021-10-24 09:55:00|501.06|496.96|501.99|497.89|501.99|497.89|499.99|495.89|458
1635069600000|2021-10-24 10:00:00|502|497.9|504.16|500.06|504.28|500.18|501.98|497.88|403
1635069900000|2021-10-24 10:05:00|504.19|500.09|503.93|499.83|505.89|501.79|502.82|498.72|458
1635070200000|2021-10-24 10:10:00|503.94|499.84|505.21|501.11|505.47|501.37|503.87|499.77|437
1635070500000|2021-10-24 10:15:00|505.16|501.06|503.89|499.79|505.16|501.06|503.14|499.04|406
1635070800000|2021-10-24 10:20:00|503.87|499.77|506.09|501.99|506.12|502.02|503.85|499.75|263
1635071100000|2021-10-24 10:25:00|506.1|502|509.02|504.92|509.32|505.22|506.1|502|513
1635071400000|2021-10-24 10:30:00|509.01|504.91|509.29|505.19|510.62|506.52|508.55|504.45|570
1635071700000|2021-10-24 10:35:00|509.28|505.18|507.4|503.3|509.32|505.22|506.73|502.63|543
1635072000000|2021-10-24 10:40:00|507.41|503.31|508.35|504.25|509.72|505.62|507.41|503.31|454
1635072300000|2021-10-24 10:45:00|508.34|504.24|507.31|503.21|508.35|504.25|506.91|502.81|321
1635072600000|2021-10-24 10:50:00|507.29|503.19|504.26|500.16|507.31|503.21|503.65|499.55|554
1635072900000|2021-10-24 10:55:00|504.3|500.2|504.08|499.98|505.18|501.08|503.87|499.77|315
1635073200000|2021-10-24 11:00:00|504.07|499.97|504.31|500.21|506.11|502.01|503.95|499.85|413
1635073500000|2021-10-24 11:05:00|504.3|500.2|502.19|498.09|504.67|500.57|502.05|497.95|423
1635073800000|2021-10-24 11:10:00|502.27|498.17|502.33|498.23|503.1|499|502.2|498.1|353
1635074100000|2021-10-24 11:15:00|502.32|498.22|501.56|497.46|503.5|499.4|501.12|497.02|449
1635074400000|2021-10-24 11:20:00|501.53|497.43|501.86|497.76|502.6|498.5|501.3|497.2|327
1635074700000|2021-10-24 11:25:00|501.87|497.77|502.1|498|502.65|498.55|501.4|497.3|411
1635075000000|2021-10-24 11:30:00|502.01|497.91|499.1|495|502.54|498.44|497.91|493.81|541
1635075300000|2021-10-24 11:35:00|499.07|494.97|494.08|489.98|499.11|495.01|493.97|489.87|737
1635075600000|2021-10-24 11:40:00|494.07|489.97|495.34|491.24|498.63|494.53|492.92|488.82|708
1635075900000|2021-10-24 11:45:00|495.33|491.23|497.17|493.07|499.13|495.03|495.33|491.23|622
1635076200000|2021-10-24 11:50:00|497.16|493.06|496.43|492.33|497.25|493.15|495.67|491.57|666
1635076500000|2021-10-24 11:55:00|496.39|492.29|496.12|492.02|497.19|493.09|495.49|491.39|551
1635076800000|2021-10-24 12:00:00|496.11|492.01|496.71|492.61|498.4|494.3|495.23|491.13|594
1635077100000|2021-10-24 12:05:00|496.72|492.62|494.7|490.6|496.85|492.75|493.64|489.54|640
1635077400000|2021-10-24 12:10:00|494.69|490.59|492.41|488.31|495.42|491.32|492.14|488.04|572
1635077700000|2021-10-24 12:15:00|492.4|488.3|490.41|486.31|493.63|489.53|489.85|485.75|639
1635078000000|2021-10-24 12:20:00|490.42|486.32|490.4|486.3|494.45|490.35|485.9|481.8|895
1635078300000|2021-10-24 12:25:00|490.49|486.39|491.33|487.23|491.77|487.67|487.04|482.94|827
1635078600000|2021-10-24 12:30:00|491.34|487.24|491.95|487.85|493.41|489.31|491.24|487.14|624
1635078900000|2021-10-24 12:35:00|491.97|487.87|492.86|488.76|492.86|488.76|490.83|486.73|506
1635079200000|2021-10-24 12:40:00|492.87|488.77|494.12|490.02|495.71|491.61|492.87|488.77|557
1635079500000|2021-10-24 12:45:00|494.09|489.99|494.94|490.84|495.04|490.94|493.45|489.35|415
1635079800000|2021-10-24 12:50:00|495.02|490.92|493.78|489.68|495.03|490.93|493.15|489.05|416
1635080100000|2021-10-24 12:55:00|493.79|489.69|495.38|491.28|495.56|491.46|493.55|489.45|401
1635080400000|2021-10-24 13:00:00|495.36|491.26|495.56|491.46|495.59|491.49|494.14|490.04|434
1635080700000|2021-10-24 13:05:00|495.58|491.48|496.11|492.01|496.32|492.22|495.1|491|366
1635081000000|2021-10-24 13:10:00|496.15|492.05|495.34|491.24|496.62|492.52|495.01|490.91|314
1635081300000|2021-10-24 13:15:00|495.32|491.22|495.42|491.32|495.7|491.6|494.73|490.63|312
1635081600000|2021-10-24 13:20:00|495.41|491.31|496.87|492.77|496.88|492.78|495.29|491.19|314
1635081900000|2021-10-24 13:25:00|496.84|492.74|497.31|493.21|497.72|493.62|496.74|492.64|356
1635082200000|2021-10-24 13:30:00|497.3|493.2|497.16|493.06|497.36|493.26|496.27|492.17|358
1635082500000|2021-10-24 13:35:00|497.17|493.07|496.67|492.57|497.55|493.45|496.62|492.52|226
1635082800000|2021-10-24 13:40:00|496.68|492.58|495.11|491.01|496.68|492.58|494.49|490.39|401
1635083100000|2021-10-24 13:45:00|495.14|491.04|494.5|490.4|495.14|491.04|493.8|489.7|391
1635083400000|2021-10-24 13:50:00|494.49|490.39|493.71|489.61|494.95|490.85|493.42|489.32|340
1635083700000|2021-10-24 13:55:00|493.72|489.62|494.42|490.32|494.74|490.64|493.52|489.42|255
1635084000000|2021-10-24 14:00:00|494.44|490.34|493.57|489.47|494.71|490.61|493.31|489.21|299
1635084300000|2021-10-24 14:05:00|493.58|489.48|493.76|489.66|494.29|490.19|493.46|489.36|240
1635084600000|2021-10-24 14:10:00|493.75|489.65|493.29|489.19|494.09|489.99|493.1|489|314
1635084900000|2021-10-24 14:15:00|493.28|489.18|493.1|489|493.85|489.75|493.06|488.96|240
1635085200000|2021-10-24 14:20:00|493.12|489.02|491.38|487.28|493.12|489.02|491.38|487.28|377
1635085500000|2021-10-24 14:25:00|491.33|487.23|489.69|485.59|491.86|487.76|488.3|484.2|481
1635085800000|2021-10-24 14:30:00|489.7|485.6|491.36|487.26|491.92|487.82|489.7|485.6|334
1635086100000|2021-10-24 14:35:00|491.37|487.27|490.2|486.1|491.67|487.57|490.09|485.99|380
1635086400000|2021-10-24 14:40:00|490.19|486.09|488.45|484.35|490.25|486.15|488.31|484.21|510
1635086700000|2021-10-24 14:45:00|488.43|484.33|488.82|484.72|489.75|485.65|488.38|484.28|323
1635087000000|2021-10-24 14:50:00|488.84|484.74|488.8|484.7|489.48|485.38|488.47|484.37|350
1635087300000|2021-10-24 14:55:00|488.79|484.69|488.39|484.29|489.04|484.94|488.05|483.95|362
1635087600000|2021-10-24 15:00:00|488.38|484.28|487.73|483.63|489.38|485.28|487.64|483.54|325
1635087900000|2021-10-24 15:05:00|487.74|483.64|488.08|483.98|490.48|486.38|487.38|483.28|503
1635088200000|2021-10-24 15:10:00|488.06|483.96|486.49|482.39|490.58|486.48|486.18|482.08|718
1635088500000|2021-10-24 15:15:00|486.5|482.4|483.54|479.44|487.31|483.21|481.56|477.46|807
1635088800000|2021-10-24 15:20:00|483.53|479.43|480.67|476.57|483.53|479.43|480.66|476.56|582
1635089100000|2021-10-24 15:25:00|480.66|476.56|477.73|473.63|480.91|476.81|477.73|473.63|747
1635089400000|2021-10-24 15:30:00|477.71|473.61|480.5|476.4|483.26|479.16|477.17|473.07|859
1635089700000|2021-10-24 15:35:00|480.53|476.43|479.21|475.11|480.67|476.57|478.65|474.55|663
1635090000000|2021-10-24 15:40:00|479.2|475.1|481.24|477.14|482.29|478.19|479.05|474.95|585
1635090300000|2021-10-24 15:45:00|481.17|477.07|481.36|477.26|481.7|477.6|480.65|476.55|545
1635090600000|2021-10-24 15:50:00|481.37|477.27|479.67|475.57|481.54|477.44|479.53|475.43|452
1635090900000|2021-10-24 15:55:00|479.65|475.55|476.1|472|479.65|475.55|476.07|471.97|538
1635091200000|2021-10-24 16:00:00|476.09|471.99|476.5|472.4|478.74|474.64|476.05|471.95|699
1635091500000|2021-10-24 16:05:00|476.51|472.41|473.51|469.41|476.52|472.42|472.81|468.71|773
1635091800000|2021-10-24 16:10:00|473.5|469.4|475.22|471.12|476.2|472.1|472.95|468.85|700
1635092100000|2021-10-24 16:15:00|475.21|471.11|478.5|474.4|478.57|474.47|474.99|470.89|536
1635092400000|2021-10-24 16:20:00|478.48|474.38|480.12|476.02|480.12|476.02|478.25|474.15|403
1635092700000|2021-10-24 16:25:00|480.13|476.03|479.55|475.45|480.86|476.76|479.51|475.41|415
1635093000000|2021-10-24 16:30:00|479.56|475.46|479.57|475.47|479.83|475.73|478.45|474.35|406
1635093300000|2021-10-24 16:35:00|479.58|475.48|480.43|476.33|480.75|476.65|479.58|475.48|332
1635093600000|2021-10-24 16:40:00|480.46|476.36|479.79|475.69|480.68|476.58|479.68|475.58|387
1635093900000|2021-10-24 16:45:00|479.78|475.68|480.08|475.98|480.26|476.16|479.68|475.58|307
1635094200000|2021-10-24 16:50:00|480.07|475.97|480.35|476.25|481.24|477.14|480.06|475.96|309
1635094500000|2021-10-24 16:55:00|480.34|476.24|480.8|476.7|480.8|476.7|479.91|475.81|272
1635094800000|2021-10-24 17:00:00|480.77|476.67|480.16|476.06|481.47|477.37|480.01|475.91|352
1635095100000|2021-10-24 17:05:00|480.18|476.08|479.86|475.76|480.43|476.33|479.44|475.34|301
1635095400000|2021-10-24 17:10:00|479.84|475.74|480.63|476.53|480.82|476.72|479.52|475.42|354
1635095700000|2021-10-24 17:15:00|480.64|476.54|481.24|477.14|481.25|477.15|480.63|476.53|199
1635096000000|2021-10-24 17:20:00|481.23|477.13|481.34|477.24|481.39|477.29|480.99|476.89|205
1635096300000|2021-10-24 17:25:00|481.35|477.25|481.49|477.39|481.93|477.83|481.04|476.94|257
1635096600000|2021-10-24 17:30:00|481.45|477.35|480.7|476.6|481.48|477.38|480.7|476.6|297
1635096900000|2021-10-24 17:35:00|480.71|476.61|480.07|475.97|480.72|476.62|479.44|475.34|340
1635097200000|2021-10-24 17:40:00|480.06|475.96|479.39|475.29|480.08|475.98|478.45|474.35|295
1635097500000|2021-10-24 17:45:00|479.45|475.35|478.32|474.22|479.48|475.38|478.21|474.11|238
1635097800000|2021-10-24 17:50:00|478.33|474.23|478.64|474.54|478.75|474.65|477.96|473.86|250
1635098100000|2021-10-24 17:55:00|478.67|474.57|479.1|475|479.1|475|477.81|473.71|269
1635098400000|2021-10-24 18:00:00|479.09|474.99|476|471.9|479.09|474.99|475.8|471.7|440
1635098700000|2021-10-24 18:05:00|475.99|471.89|476.23|472.13|477.18|473.08|475.89|471.79|390
1635099000000|2021-10-24 18:10:00|476.22|472.12|474.17|470.07|476.39|472.29|473.47|469.37|358
1635099300000|2021-10-24 18:15:00|474.15|470.05|471.96|467.86|474.98|470.88|471.63|467.53|575
1635099600000|2021-10-24 18:20:00|472|467.9|472.18|468.08|473.9|469.8|472|467.9|456
1635099900000|2021-10-24 18:25:00|472.07|467.97|472.58|468.48|473.2|469.1|471.89|467.79|463
1635100200000|2021-10-24 18:30:00|472.57|468.47|471.37|467.27|472.62|468.52|471.12|467.02|479
1635100500000|2021-10-24 18:35:00|471.36|467.26|470.12|466.02|471.92|467.82|469.52|465.42|457
1635100800000|2021-10-24 18:40:00|470.11|466.01|469.98|465.88|470.29|466.19|467.77|463.67|587
1635101100000|2021-10-24 18:45:00|469.97|465.87|471.49|467.39|471.49|467.39|469.87|465.77|479
1635101400000|2021-10-24 18:50:00|471.5|467.4|470.75|466.65|471.85|467.75|470.45|466.35|427
1635101700000|2021-10-24 18:55:00|470.73|466.63|471.23|467.13|471.7|467.6|470.12|466.02|444
1635102000000|2021-10-24 19:00:00|471.22|467.12|473.02|468.92|473.17|469.07|470.76|466.66|344
1635102300000|2021-10-24 19:05:00|473.13|469.03|472.21|468.11|473.19|469.09|471.26|467.16|387
1635102600000|2021-10-24 19:10:00|472.24|468.14|475.31|471.21|475.49|471.39|472.21|468.11|484
1635102900000|2021-10-24 19:15:00|475.29|471.19|473.5|469.4|475.39|471.29|473.27|469.17|437
1635103200000|2021-10-24 19:20:00|473.46|469.36|473.99|469.89|474.03|469.93|473.19|469.09|344
1635103500000|2021-10-24 19:25:00|473.97|469.87|472.78|468.68|474.05|469.95|472.6|468.5|292
1635103800000|2021-10-24 19:30:00|472.79|468.69|473.27|469.17|473.29|469.19|472.45|468.35|239
1635104100000|2021-10-24 19:35:00|473.26|469.16|474.16|470.06|474.4|470.3|473.06|468.96|177
1635104400000|2021-10-24 19:40:00|474.17|470.07|474.36|470.26|474.42|470.32|473.44|469.34|271
1635104700000|2021-10-24 19:45:00|474.37|470.27|474.42|470.32|474.74|470.64|473.93|469.83|291
1635105000000|2021-10-24 19:50:00|474.41|470.31|475.11|471.01|475.24|471.14|474.26|470.16|244
1635105300000|2021-10-24 19:55:00|475.1|471|475.04|470.94|475.58|471.48|474.77|470.67|357
1635105600000|2021-10-24 20:00:00|475.05|470.95|474.68|470.58|475.42|471.32|474.68|470.58|242
1635105900000|2021-10-24 20:05:00|474.69|470.59|474.87|470.77|474.91|470.81|473.95|469.85|163
1635106200000|2021-10-24 20:10:00|474.86|470.76|475.01|470.91|475.44|471.34|474.7|470.6|193
1635106500000|2021-10-24 20:15:00|475.07|470.97|475.14|471.04|475.42|471.32|474.21|470.11|265
1635106800000|2021-10-24 20:20:00|475.15|471.05|475.27|471.17|475.55|471.45|474.9|470.8|240
1635107100000|2021-10-24 20:25:00|475.26|471.16|475.69|471.59|475.72|471.62|474.91|470.81|192
1635107400000|2021-10-24 20:30:00|475.7|471.6|475.77|471.67|476.43|472.33|475.5|471.4|342
1635107700000|2021-10-24 20:35:00|475.76|471.66|475.09|470.99|475.82|471.72|475.02|470.92|192
1635108000000|2021-10-24 20:40:00|475.04|470.94|474.61|470.51|475.1|471|474.51|470.41|131
1635108300000|2021-10-24 20:45:00|474.62|470.52|474.92|470.82|474.96|470.86|474.12|470.02|305
1635108600000|2021-10-24 20:50:00|474.96|470.86|475.94|471.84|475.94|471.84|474.92|470.82|163
1635108900000|2021-10-24 20:55:00|475.96|471.86|475.96|471.86|476.22|472.12|475.57|471.47|224
1635109200000|2021-10-24 21:00:00|475.97|471.87|478.7|474.6|478.71|474.61|475.97|471.87|319
1635109500000|2021-10-24 21:05:00|478.71|474.61|478.85|474.75|479.6|475.5|478.49|474.39|282
1635109800000|2021-10-24 21:10:00|478.86|474.76|477.85|473.75|478.86|474.76|476.59|472.49|456
1635110100000|2021-10-24 21:15:00|477.91|473.81|477.2|473.1|477.91|473.81|477|472.9|195
1635110400000|2021-10-24 21:20:00|477.26|473.16|477.73|473.63|477.76|473.66|477|472.9|162
1635110700000|2021-10-24 21:25:00|477.6|473.5|477.6|473.5|477.8|473.7|477.28|473.18|115
1635111000000|2021-10-24 21:30:00|477.59|473.49|477.3|473.2|477.83|473.73|477.06|472.96|141
1635111300000|2021-10-24 21:35:00|477.31|473.21|477.43|473.33|478.44|474.34|477.31|473.21|149
1635111600000|2021-10-24 21:40:00|477.51|473.41|475.77|471.67|477.51|473.41|475.76|471.66|203
1635111900000|2021-10-24 21:45:00|475.8|471.7|476.58|472.48|476.77|472.67|475.77|471.67|162
1635112200000|2021-10-24 21:50:00|476.59|472.49|476.7|472.6|477|472.9|476.28|472.18|175
1635112500000|2021-10-24 21:55:00|476.71|472.61|476.9|472.8|477.28|473.18|476.68|472.58|172
1635112800000|2021-10-24 22:00:00|476.91|472.81|477.18|473.08|477.32|473.22|476.74|472.64|158
1635113100000|2021-10-24 22:05:00|477.2|473.1|477.29|473.19|477.63|473.53|477.05|472.95|196
1635113400000|2021-10-24 22:10:00|477.2|473.1|477.93|473.83|477.97|473.87|477.1|473|143
1635113700000|2021-10-24 22:15:00|477.86|473.76|478.18|474.08|478.92|474.82|477.84|473.74|170
1635114000000|2021-10-24 22:20:00|478.19|474.09|478.3|474.2|478.72|474.62|477.78|473.68|206
1635114300000|2021-10-24 22:25:00|478.26|474.16|477.69|473.59|478.7|474.6|477.5|473.4|326
1635114600000|2021-10-24 22:30:00|477.7|473.6|477.32|473.22|478|473.9|477.02|472.92|230
1635114900000|2021-10-24 22:35:00|477.34|473.24|476.91|472.81|477.68|473.58|476.79|472.69|227
1635115200000|2021-10-24 22:40:00|476.9|472.8|475.96|471.86|476.95|472.85|475.31|471.21|270
1635115500000|2021-10-24 22:45:00|475.94|471.84|477.21|473.11|477.32|473.22|474.91|470.81|294
1635115800000|2021-10-24 22:50:00|477.22|473.12|476.28|472.18|477.7|473.6|476.19|472.09|290
1635116100000|2021-10-24 22:55:00|476.2|472.1|475.52|471.42|477.08|472.98|474.87|470.77|346
1635116400000|2021-10-24 23:00:00|475.53|471.43|473.4|469.3|475.79|471.69|473.2|469.1|351
1635116700000|2021-10-24 23:05:00|473.46|469.36|474.37|470.27|474.45|470.35|473.4|469.3|223
1635117000000|2021-10-24 23:10:00|474.32|470.22|475.8|471.7|475.8|471.7|474.16|470.06|243
1635117300000|2021-10-24 23:15:00|475.79|471.69|475.19|471.09|475.79|471.69|474.05|469.95|270
1635117600000|2021-10-24 23:20:00|475.2|471.1|475.05|470.95|475.5|471.4|474.84|470.74|192
1635117900000|2021-10-24 23:25:00|475.04|470.94|475.11|471.01|475.63|471.53|474.54|470.44|317
1635118200000|2021-10-24 23:30:00|475.12|471.02|475.96|471.86|476.28|472.18|474.94|470.84|263
1635118500000|2021-10-24 23:35:00|475.97|471.87|475.65|471.55|476.3|472.2|475.41|471.31|316
1635118800000|2021-10-24 23:40:00|475.51|471.41|476.14|472.04|476.36|472.26|475.47|471.37|294
1635119100000|2021-10-24 23:45:00|476.15|472.05|475.78|471.68|476.19|472.09|474.76|470.66|328
1635119400000|2021-10-24 23:50:00|475.81|471.71|476.34|472.24|477.25|473.15|475.64|471.54|256
1635119700000|2021-10-24 23:55:00|476.35|472.25|476.47|472.37|477.58|473.48|476.13|472.03|292
1635120000000|2021-10-25 00:00:00|476.4|472.3|474.6|470.5|477.44|473.34|474.55|470.45|417
1635120300000|2021-10-25 00:05:00|474.58|470.48|474.6|470.5|474.6|470.5|473.4|469.3|380
1635120600000|2021-10-25 00:10:00|474.65|470.55|477.57|473.47|478.43|474.33|474.65|470.55|446
1635120900000|2021-10-25 00:15:00|477.56|473.46|476.54|472.44|478.32|474.22|476.09|471.99|341
1635121200000|2021-10-25 00:20:00|476.51|472.41|475.04|470.94|476.79|472.69|474.72|470.62|318
1635121500000|2021-10-25 00:25:00|475.03|470.93|476.18|472.08|476.51|472.41|474.77|470.67|454
1635121800000|2021-10-25 00:30:00|476.17|472.07|480.08|475.98|480.18|476.08|476.17|472.07|363
1635122100000|2021-10-25 00:35:00|480.04|475.94|481.32|477.22|481.5|477.4|479.97|475.87|363
1635122400000|2021-10-25 00:40:00|481.31|477.21|481.81|477.71|481.92|477.82|480.87|476.77|450
1635122700000|2021-10-25 00:45:00|481.84|477.74|478.95|474.85|481.84|477.74|478.93|474.83|439
1635123000000|2021-10-25 00:50:00|478.94|474.84|479.5|475.4|479.62|475.52|478.7|474.6|194
1635123300000|2021-10-25 00:55:00|479.6|475.5|481.25|477.15|481.55|477.45|479.39|475.29|350
1635123600000|2021-10-25 01:00:00|481.24|477.14|481.5|477.4|482.48|478.38|481.13|477.03|301
1635123900000|2021-10-25 01:05:00|481.52|477.42|481.07|476.97|481.52|477.42|480.28|476.18|427
1635124200000|2021-10-25 01:10:00|481.08|476.98|481.05|476.95|481.26|477.16|480.85|476.75|429
1635124500000|2021-10-25 01:15:00|481.06|476.96|481.63|477.53|481.94|477.84|480.84|476.74|371
1635124800000|2021-10-25 01:20:00|481.62|477.52|481.23|477.13|481.63|477.53|480.28|476.18|417
1635125100000|2021-10-25 01:25:00|481.27|477.17|480.97|476.87|481.33|477.23|480.62|476.52|196
1635125400000|2021-10-25 01:30:00|480.92|476.82|480.66|476.56|481.03|476.93|480.26|476.16|291
1635125700000|2021-10-25 01:35:00|480.65|476.55|480.81|476.71|480.84|476.74|480.09|475.99|305
1635126000000|2021-10-25 01:40:00|480.8|476.7|480.71|476.61|480.8|476.7|480.2|476.1|193
1635126300000|2021-10-25 01:45:00|480.72|476.62|480.56|476.46|480.77|476.67|480.52|476.42|170
1635126600000|2021-10-25 01:50:00|480.55|476.45|481.1|477|481.27|477.17|480.41|476.31|158
1635126900000|2021-10-25 01:55:00|481.09|476.99|480.92|476.82|481.4|477.3|480.92|476.82|220
1635127200000|2021-10-25 02:00:00|480.91|476.81|479.18|475.08|481.56|477.46|479.1|475|257
1635127500000|2021-10-25 02:05:00|479.4|475.3|479.31|475.21|479.8|475.7|479.1|475|193
1635127800000|2021-10-25 02:10:00|479.3|475.2|479.58|475.48|479.72|475.62|479.12|475.02|246
1635128100000|2021-10-25 02:15:00|479.53|475.43|479.1|475|479.87|475.77|479.02|474.92|217
1635128400000|2021-10-25 02:20:00|479.07|474.97|480.3|476.2|480.33|476.23|479.06|474.96|227
1635128700000|2021-10-25 02:25:00|480.32|476.22|479.44|475.34|480.41|476.31|479.44|475.34|231
1635129000000|2021-10-25 02:30:00|479.43|475.33|480.24|476.14|480.51|476.41|479.43|475.33|254
1635129300000|2021-10-25 02:35:00|480.23|476.13|480.61|476.51|480.75|476.65|480.07|475.97|191
1635129600000|2021-10-25 02:40:00|480.6|476.5|481.41|477.31|481.48|477.38|480.29|476.19|198
1635129900000|2021-10-25 02:45:00|481.43|477.33|481.53|477.43|481.65|477.55|480.69|476.59|317
1635130200000|2021-10-25 02:50:00|481.52|477.42|481.4|477.3|482|477.9|481.3|477.2|253
1635130500000|2021-10-25 02:55:00|481.42|477.32|482.65|478.55|483|478.9|481.42|477.32|324
1635130800000|2021-10-25 03:00:00|482.68|478.58|482.66|478.56|483.05|478.95|482.1|478|396
1635131100000|2021-10-25 03:05:00|482.68|478.58|481.93|477.83|482.99|478.89|481.93|477.83|274
1635131400000|2021-10-25 03:10:00|481.89|477.79|481.61|477.51|482.44|478.34|481.35|477.25|340
1635131700000|2021-10-25 03:15:00|481.62|477.52|481.2|477.1|481.63|477.53|480.93|476.83|296
1635132000000|2021-10-25 03:20:00|481.19|477.09|482.08|477.98|482.47|478.37|481.16|477.06|207
1635132300000|2021-10-25 03:25:00|482.07|477.97|481.83|477.73|482.08|477.98|481.71|477.61|185
1635132600000|2021-10-25 03:30:00|481.82|477.72|481.05|476.95|482.1|478|481.05|476.95|293
1635132900000|2021-10-25 03:35:00|481.07|476.97|481.98|477.88|482.28|478.18|481.06|476.96|223
1635133200000|2021-10-25 03:40:00|481.97|477.87|482.66|478.56|482.83|478.73|481.75|477.65|238
1635133500000|2021-10-25 03:45:00|482.58|478.48|482.24|478.14|482.69|478.59|482|477.9|406
1635133800000|2021-10-25 03:50:00|482.23|478.13|481.74|477.64|482.3|478.2|481.23|477.13|331
1635134100000|2021-10-25 03:55:00|481.7|477.6|481.61|477.51|482.66|478.56|481.28|477.18|299
1635134400000|2021-10-25 04:00:00|481.59|477.49|482.43|478.33|482.89|478.79|481.55|477.45|375
1635134700000|2021-10-25 04:05:00|482.42|478.32|482.8|478.7|483|478.9|482.01|477.91|355
1635135000000|2021-10-25 04:10:00|482.82|478.72|482.61|478.51|482.92|478.82|482.09|477.99|231
1635135300000|2021-10-25 04:15:00|482.58|478.48|481.75|477.65|482.61|478.51|481.36|477.26|298
1635135600000|2021-10-25 04:20:00|481.74|477.64|481.4|477.3|481.83|477.73|480.65|476.55|275
1635135900000|2021-10-25 04:25:00|481.42|477.32|481.51|477.41|481.82|477.72|481.1|477|205
1635136200000|2021-10-25 04:30:00|481.5|477.4|482.37|478.27|482.37|478.27|481.3|477.2|250
1635136500000|2021-10-25 04:35:00|482.38|478.28|482|477.9|482.61|478.51|481.8|477.7|186
1635136800000|2021-10-25 04:40:00|481.99|477.89|482.2|478.1|482.54|478.44|481.56|477.46|240
1635137100000|2021-10-25 04:45:00|482.21|478.11|482.81|478.71|482.91|478.81|482.2|478.1|209
1635137400000|2021-10-25 04:50:00|482.83|478.73|483.92|479.82|483.94|479.84|482.82|478.72|71
1635137700000|2021-10-25 04:55:00|483.94|479.84|484.5|480.4|485.33|481.23|483.82|479.72|166
1635138000000|2021-10-25 05:00:00|484.54|480.44|483.56|479.46|484.75|480.65|483.33|479.23|370
1635138300000|2021-10-25 05:05:00|483.54|479.44|484.28|480.18|484.59|480.49|483.45|479.35|333
1635138600000|2021-10-25 05:10:00|484.27|480.17|483.73|479.63|484.28|480.18|483.4|479.3|262
1635138900000|2021-10-25 05:15:00|483.75|479.65|484.11|480.01|484.36|480.26|483.71|479.61|303
1635139200000|2021-10-25 05:20:00|484.1|480|483.6|479.5|484.15|480.05|483.3|479.2|167
1635139500000|2021-10-25 05:25:00|483.61|479.51|483.11|479.01|483.91|479.81|483.1|479|217
1635139800000|2021-10-25 05:30:00|483.1|479|484.05|479.95|484.93|480.83|483.09|478.99|283
1635140100000|2021-10-25 05:35:00|484.07|479.97|483.33|479.23|484.15|480.05|483.01|478.91|303
1635140400000|2021-10-25 05:40:00|483.34|479.24|483.96|479.86|483.96|479.86|483.19|479.09|256
1635140700000|2021-10-25 05:45:00|483.99|479.89|483.99|479.89|484.42|480.32|483.68|479.58|269
1635141000000|2021-10-25 05:50:00|483.98|479.88|482.88|478.78|483.98|479.88|482.66|478.56|360
1635141300000|2021-10-25 05:55:00|482.87|478.77|482.37|478.27|483.24|479.14|482.37|478.27|279
1635141600000|2021-10-25 06:00:00|482.34|478.24|482.64|478.54|483.85|479.75|482.34|478.24|249
1635141900000|2021-10-25 06:05:00|482.61|478.51|482.88|478.78|483.36|479.26|482.57|478.47|201
1635142200000|2021-10-25 06:10:00|482.87|478.77|482.02|477.92|483.21|479.11|481.86|477.76|313
1635142500000|2021-10-25 06:15:00|482.03|477.93|482.83|478.73|482.84|478.74|482.03|477.93|223
1635142800000|2021-10-25 06:20:00|482.81|478.71|483.12|479.02|483.35|479.25|482.54|478.44|198
1635143100000|2021-10-25 06:25:00|483.13|479.03|482.95|478.85|483.66|479.56|482.94|478.84|199
1635143400000|2021-10-25 06:30:00|482.94|478.84|482.3|478.2|483.56|479.46|482.3|478.2|189
1635143700000|2021-10-25 06:35:00|482.28|478.18|483.34|479.24|483.59|479.49|482.22|478.12|174
1635144000000|2021-10-25 06:40:00|483.37|479.27|483.93|479.83|483.96|479.86|483.11|479.01|289
1635144300000|2021-10-25 06:45:00|483.9|479.8|483.07|478.97|483.91|479.81|482.78|478.68|214
1635144600000|2021-10-25 06:50:00|483.08|478.98|483.71|479.61|483.8|479.7|482.92|478.82|147
1635144900000|2021-10-25 06:55:00|483.72|479.62|482.1|478|483.81|479.71|482.1|478|213
1635145200000|2021-10-25 07:00:00|482.11|478.01|482.3|478.2|483.33|479.23|482.04|477.94|198
1635145500000|2021-10-25 07:05:00|482.34|478.24|482.71|478.61|482.71|478.61|482.34|478.24|176
1635145800000|2021-10-25 07:10:00|482.62|478.52|483.29|479.19|483.39|479.29|482.62|478.52|159
1635146100000|2021-10-25 07:15:00|483.33|479.23|484.94|480.84|484.98|480.88|483.33|479.23|145
1635146400000|2021-10-25 07:20:00|484.96|480.86|485.55|481.45|485.74|481.64|484.72|480.62|225
1635146700000|2021-10-25 07:25:00|485.63|481.53|486.39|482.29|486.56|482.46|485.25|481.15|205
1635147000000|2021-10-25 07:30:00|486.4|482.3|485.68|481.58|486.81|482.71|485.6|481.5|242
1635147300000|2021-10-25 07:35:00|485.72|481.62|486.25|482.15|486.84|482.74|485.64|481.54|165
1635147600000|2021-10-25 07:40:00|486.24|482.14|485.61|481.51|486.58|482.48|485.6|481.5|347
1635147900000|2021-10-25 07:45:00|485.68|481.58|485.7|481.6|486.24|482.14|485.64|481.54|230
1635148200000|2021-10-25 07:50:00|485.69|481.59|485.16|481.06|485.71|481.61|484.89|480.79|261
1635148500000|2021-10-25 07:55:00|485.17|481.07|483.95|479.85|485.21|481.11|483.84|479.74|227
1635148800000|2021-10-25 08:00:00|483.97|479.87|485.1|481|485.8|481.7|483.97|479.87|283
1635149100000|2021-10-25 08:05:00|485.13|481.03|484.6|480.5|485.13|481.03|484.46|480.36|240
1635149400000|2021-10-25 08:10:00|484.61|480.51|484.41|480.31|484.95|480.85|484.03|479.93|331
1635149700000|2021-10-25 08:15:00|484.4|480.3|484.35|480.25|484.41|480.31|483.75|479.65|288
1635150000000|2021-10-25 08:20:00|484.41|480.31|484.9|480.8|485.01|480.91|484.31|480.21|137
1635150300000|2021-10-25 08:25:00|484.91|480.81|485.01|480.91|485.01|480.91|484.44|480.34|117
1635150600000|2021-10-25 08:30:00|485|480.9|484.56|480.46|485.22|481.12|484.03|479.93|277
1635150900000|2021-10-25 08:35:00|484.57|480.47|484.8|480.7|484.87|480.77|484.46|480.36|214
1635151200000|2021-10-25 08:40:00|484.82|480.72|484.8|480.7|485.42|481.32|484.8|480.7|135
1635151500000|2021-10-25 08:45:00|484.82|480.72|484.9|480.8|485.15|481.05|484.7|480.6|170
1635151800000|2021-10-25 08:50:00|484.87|480.77|485.54|481.44|485.66|481.56|484.87|480.77|193
1635152100000|2021-10-25 08:55:00|485.53|481.43|484.18|480.08|485.53|481.43|484.18|480.08|200
1635152400000|2021-10-25 09:00:00|484.2|480.1|483.89|479.79|484.78|480.68|483.63|479.53|261
1635152700000|2021-10-25 09:05:00|483.9|479.8|484.1|480|484.27|480.17|483.7|479.6|221
1635153000000|2021-10-25 09:10:00|484.12|480.02|484.9|480.8|485.04|480.94|484.1|480|135
1635153300000|2021-10-25 09:15:00|484.83|480.73|484.57|480.47|485.17|481.07|484.4|480.3|237
1635153600000|2021-10-25 09:20:00|484.62|480.52|484.43|480.33|485|480.9|484.4|480.3|192
1635153900000|2021-10-25 09:25:00|484.37|480.27|483.12|479.02|484.41|480.31|482.88|478.78|218
1635154200000|2021-10-25 09:30:00|483.11|479.01|482.42|478.32|483.57|479.47|482.42|478.32|213
1635154500000|2021-10-25 09:35:00|482.4|478.3|482.28|478.18|482.4|478.3|479.98|475.88|350
1635154800000|2021-10-25 09:40:00|482.3|478.2|482.6|478.5|482.7|478.6|482.3|478.2|142
1635155100000|2021-10-25 09:45:00|482.55|478.45|482.71|478.61|482.71|478.61|481.82|477.72|181
1635155400000|2021-10-25 09:50:00|482.65|478.55|483.56|479.46|483.64|479.54|482.65|478.55|82
1635155700000|2021-10-25 09:55:00|483.54|479.44|482.99|478.89|484.39|480.29|482.99|478.89|223
1635156000000|2021-10-25 10:00:00|482.98|478.88|483.51|479.41|483.69|479.59|482.96|478.86|129
1635156300000|2021-10-25 10:05:00|483.54|479.44|482.58|478.48|483.69|479.59|482.58|478.48|134
1635156600000|2021-10-25 10:10:00|482.57|478.47|482.4|478.3|482.6|478.5|481.8|477.7|225
1635156900000|2021-10-25 10:15:00|482.32|478.22|482|477.9|483.31|479.21|481.71|477.61|199
1635157200000|2021-10-25 10:20:00|481.99|477.89|481.28|477.18|482.18|478.08|481.15|477.05|218
1635157500000|2021-10-25 10:25:00|481.25|477.15|481.1|477|481.9|477.8|481.1|477|262
1635157800000|2021-10-25 10:30:00|481.11|477.01|481|476.9|481.19|477.09|480.46|476.36|186
1635158100000|2021-10-25 10:35:00|480.98|476.88|480.76|476.66|481.54|477.44|480.5|476.4|232
1635158400000|2021-10-25 10:40:00|480.78|476.68|481.02|476.92|481.35|477.25|480.76|476.66|177
1635158700000|2021-10-25 10:45:00|481.03|476.93|481.6|477.5|481.81|477.71|480.63|476.53|213
1635159000000|2021-10-25 10:50:00|481.65|477.55|482.3|478.2|482.31|478.21|481.65|477.55|93
1635159300000|2021-10-25 10:55:00|482.31|478.21|482.1|478|483.24|479.14|482.06|477.96|127
1635159600000|2021-10-25 11:00:00|482.09|477.99|482.3|478.2|482.54|478.44|481.58|477.48|196
1635159900000|2021-10-25 11:05:00|482.33|478.23|481.77|477.67|482.33|478.23|481.42|477.32|161
1635160200000|2021-10-25 11:10:00|481.8|477.7|482.72|478.62|482.81|478.71|481.8|477.7|107
1635160500000|2021-10-25 11:15:00|482.71|478.61|482.5|478.4|482.72|478.62|482|477.9|152
1635160800000|2021-10-25 11:20:00|482.52|478.42|483.3|479.2|483.8|479.7|482.5|478.4|146
1635161100000|2021-10-25 11:25:00|483.31|479.21|483.64|479.54|483.8|479.7|483.22|479.12|149
1635161400000|2021-10-25 11:30:00|483.65|479.55|482.86|478.76|483.67|479.57|482.24|478.14|231
1635161700000|2021-10-25 11:35:00|482.88|478.78|483|478.9|483.07|478.97|482.4|478.3|227
1635162000000|2021-10-25 11:40:00|482.95|478.85|481.8|477.7|482.95|478.85|481.72|477.62|179
1635162300000|2021-10-25 11:45:00|481.81|477.71|481.37|477.27|481.93|477.83|481.32|477.22|226
1635162600000|2021-10-25 11:50:00|481.39|477.29|481.45|477.35|481.45|477.35|481.38|477.28|3
1635162900000|2021-10-25 11:55:00|481.71|477.61|481.38|477.28|482.21|478.11|481.17|477.07|128
1635163200000|2021-10-25 12:00:00|481.37|477.27|481.85|477.75|482.2|478.1|480.89|476.79|238
1635163500000|2021-10-25 12:05:00|481.8|477.7|482.2|478.1|482.23|478.13|481.77|477.67|169
1635163800000|2021-10-25 12:10:00|482.22|478.12|482.2|478.1|482.5|478.4|482|477.9|108
1635164100000|2021-10-25 12:15:00|482.27|478.17|481.75|477.65|482.3|478.2|481.52|477.42|144
1635164400000|2021-10-25 12:20:00|481.77|477.67|482|477.9|482.1|478|481.72|477.62|136
1635164700000|2021-10-25 12:25:00|481.96|477.86|482.22|478.12|482.47|478.37|481.93|477.83|125
1635165000000|2021-10-25 12:30:00|482.2|478.1|481.41|477.31|482.3|478.2|481.34|477.24|162
1635165300000|2021-10-25 12:35:00|481.5|477.4|480.7|476.6|481.5|477.4|480.49|476.39|146
1635165600000|2021-10-25 12:40:00|480.66|476.56|480.14|476.04|480.66|476.56|479.78|475.68|145
1635165900000|2021-10-25 12:45:00|480.13|476.03|480.39|476.29|480.6|476.5|480.11|476.01|236
1635166200000|2021-10-25 12:50:00|480.33|476.23|480.6|476.5|480.88|476.78|480.29|476.19|147
1635166500000|2021-10-25 12:55:00|480.65|476.55|480.12|476.02|481.11|477.01|480.12|476.02|207
1635166800000|2021-10-25 13:00:00|480.2|476.1|479.03|474.93|480.6|476.5|478.87|474.77|187
1635167100000|2021-10-25 13:05:00|479|474.9|478.95|474.85|480.09|475.99|478.68|474.58|358
1635167400000|2021-10-25 13:10:00|478.97|474.87|480.47|476.37|480.66|476.56|478.95|474.85|168
1635167700000|2021-10-25 13:15:00|480.46|476.36|481.49|477.39|481.6|477.5|480.4|476.3|160
1635168000000|2021-10-25 13:20:00|481.35|477.25|481.69|477.59|481.88|477.78|481.21|477.11|150
1635168300000|2021-10-25 13:25:00|481.72|477.62|482.42|478.32|482.48|478.38|481.67|477.57|185
1635168600000|2021-10-25 13:30:00|482.43|478.33|482.43|478.33|482.81|478.71|481.63|477.53|232
1635168900000|2021-10-25 13:35:00|482.44|478.34|482.34|478.24|483.05|478.95|482.06|477.96|306
1635169200000|2021-10-25 13:40:00|482.37|478.27|481.6|477.5|482.37|478.27|480.53|476.43|308
1635169500000|2021-10-25 13:45:00|481.55|477.45|481.6|477.5|482|477.9|481.23|477.13|254
1635169800000|2021-10-25 13:50:00|481.59|477.49|483.1|479|483.1|479|481.2|477.1|207
1635170100000|2021-10-25 13:55:00|483|478.9|483.45|479.35|483.89|479.79|482.99|478.89|216
1635170400000|2021-10-25 14:00:00|483.44|479.34|484.19|480.09|484.19|480.09|483.2|479.1|209
1635170700000|2021-10-25 14:05:00|484.2|480.1|484.9|480.8|485.02|480.92|484.2|480.1|109
1635171000000|2021-10-25 14:10:00|484.91|480.81|483.26|479.16|484.91|480.81|483.26|479.16|146
1635171300000|2021-10-25 14:15:00|483.31|479.21|484.51|480.41|484.63|480.53|483.2|479.1|325
1635171600000|2021-10-25 14:20:00|484.53|480.43|483.89|479.79|485.09|480.99|483.87|479.77|289
1635171900000|2021-10-25 14:25:00|483.9|479.8|483.45|479.35|484.1|480|483.31|479.21|300
1635172200000|2021-10-25 14:30:00|483.46|479.36|482.92|478.82|483.59|479.49|482.5|478.4|388
1635172500000|2021-10-25 14:35:00|482.86|478.76|483.72|479.62|483.72|479.62|482.79|478.69|214
1635172800000|2021-10-25 14:40:00|483.63|479.53|484.17|480.07|484.17|480.07|483.63|479.53|232
1635173100000|2021-10-25 14:45:00|484.2|480.1|484.12|480.02|484.5|480.4|484|479.9|177
1635173400000|2021-10-25 14:50:00|484.13|480.03|484.05|479.95|484.15|480.05|483.78|479.68|202
1635173700000|2021-10-25 14:55:00|483.98|479.88|483.7|479.6|484.4|480.3|483.54|479.44|230
1635174000000|2021-10-25 15:00:00|483.62|479.52|484.34|480.24|484.35|480.25|482.95|478.85|273
1635174300000|2021-10-25 15:05:00|484.36|480.26|483.71|479.61|484.66|480.56|483.4|479.3|294
1635174600000|2021-10-25 15:10:00|483.72|479.62|483.04|478.94|483.82|479.72|482.74|478.64|184
1635174900000|2021-10-25 15:15:00|483.05|478.95|482.38|478.28|483.05|478.95|482|477.9|165
1635175200000|2021-10-25 15:20:00|482.39|478.29|482.27|478.17|482.95|478.85|482.25|478.15|177
1635175500000|2021-10-25 15:25:00|482.25|478.15|482.4|478.3|482.51|478.41|482.24|478.14|166
1635175800000|2021-10-25 15:30:00|482.39|478.29|482.86|478.76|482.9|478.8|482.28|478.18|167
1635176100000|2021-10-25 15:35:00|482.87|478.77|482.71|478.61|482.9|478.8|482.33|478.23|97
1635176400000|2021-10-25 15:40:00|482.74|478.64|483.5|479.4|483.7|479.6|482.74|478.64|181
1635176700000|2021-10-25 15:45:00|483.51|479.41|483.62|479.52|483.7|479.6|483.2|479.1|193
1635177000000|2021-10-25 15:50:00|483.6|479.5|485.4|481.3|485.4|481.3|483.5|479.4|328
1635177300000|2021-10-25 15:55:00|485.43|481.33|486.19|482.09|486.82|482.72|485.4|481.3|356
1635177600000|2021-10-25 16:00:00|486.2|482.1|486.17|482.07|486.52|482.42|485.9|481.8|275
1635177900000|2021-10-25 16:05:00|486.15|482.05|485.52|481.42|486.28|482.18|485.5|481.4|198
1635178200000|2021-10-25 16:10:00|485.55|481.45|484.77|480.67|485.61|481.51|484.69|480.59|212
1635178500000|2021-10-25 16:15:00|484.79|480.69|485.35|481.25|485.57|481.47|484.67|480.57|344
1635178800000|2021-10-25 16:20:00|485.33|481.23|485.49|481.39|485.67|481.57|485.28|481.18|285
1635179100000|2021-10-25 16:25:00|485.5|481.4|485.16|481.06|485.79|481.69|484.9|480.8|302
1635179400000|2021-10-25 16:30:00|485.18|481.08|484.5|480.4|485.45|481.35|484.48|480.38|236
1635179700000|2021-10-25 16:35:00|484.51|480.41|485.08|480.98|485.1|481|484.28|480.18|296
1635180000000|2021-10-25 16:40:00|485.09|480.99|485.13|481.03|485.36|481.26|484.98|480.88|181
1635180300000|2021-10-25 16:45:00|485.14|481.04|485.68|481.58|485.78|481.68|485.14|481.04|365
1635180600000|2021-10-25 16:50:00|485.69|481.59|485.58|481.48|486.14|482.04|485.4|481.3|326
1635180900000|2021-10-25 16:55:00|485.57|481.47|485.2|481.1|485.66|481.56|485.15|481.05|410
1635181200000|2021-10-25 17:00:00|485.21|481.11|485.34|481.24|485.85|481.75|485.07|480.97|342
1635181500000|2021-10-25 17:05:00|485.33|481.23|484.47|480.37|485.57|481.47|484.29|480.19|272
1635181800000|2021-10-25 17:10:00|484.4|480.3|483.46|479.36|484.7|480.6|483.19|479.09|215
1635182100000|2021-10-25 17:15:00|483.48|479.38|484.44|480.34|484.44|480.34|483.3|479.2|202
1635182400000|2021-10-25 17:20:00|484.54|480.44|483.63|479.53|484.8|480.7|483.37|479.27|192
1635182700000|2021-10-25 17:25:00|483.62|479.52|483.8|479.7|484.24|480.14|483.55|479.45|163
1635183000000|2021-10-25 17:30:00|483.85|479.75|482.4|478.3|483.9|479.8|482.17|478.07|350
1635183300000|2021-10-25 17:35:00|482.44|478.34|482.01|477.91|482.8|478.7|481.6|477.5|351
1635183600000|2021-10-25 17:40:00|482.02|477.92|482.33|478.23|482.66|478.56|482|477.9|157
1635183900000|2021-10-25 17:45:00|482.37|478.27|482.94|478.84|482.94|478.84|481.28|477.18|210
1635184200000|2021-10-25 17:50:00|482.91|478.81|481.71|477.61|482.95|478.85|481.37|477.27|160
1635184500000|2021-10-25 17:55:00|481.7|477.6|481.82|477.72|482|477.9|481.69|477.59|127
1635184800000|2021-10-25 18:00:00|481.77|477.67|481.08|476.98|482.47|478.37|481.08|476.98|194
1635185100000|2021-10-25 18:05:00|481.1|477|481.57|477.47|481.73|477.63|481.02|476.92|233
1635185400000|2021-10-25 18:10:00|481.6|477.5|481.29|477.19|481.81|477.71|481.1|477|129
1635185700000|2021-10-25 18:15:00|481.32|477.22|481.52|477.42|481.57|477.47|480.45|476.35|179
1635186000000|2021-10-25 18:20:00|481.56|477.46|481.94|477.84|482.14|478.04|481.55|477.45|138
1635186300000|2021-10-25 18:25:00|481.82|477.72|481.88|477.78|482.47|478.37|481.69|477.59|162
1635186600000|2021-10-25 18:30:00|481.98|477.88|482.37|478.27|482.65|478.55|481.96|477.86|134
1635186900000|2021-10-25 18:35:00|482.36|478.26|482.32|478.22|482.88|478.78|482.25|478.15|117
1635187200000|2021-10-25 18:40:00|482.33|478.23|482.07|477.97|482.75|478.65|481.83|477.73|129
1635187500000|2021-10-25 18:45:00|482.11|478.01|483.02|478.92|483.04|478.94|482.04|477.94|146
1635187800000|2021-10-25 18:50:00|482.96|478.86|482.53|478.43|483.03|478.93|482.53|478.43|99
1635188100000|2021-10-25 18:55:00|482.68|478.58|483.3|479.2|483.32|479.22|482.65|478.55|115
1635188400000|2021-10-25 19:00:00|483.22|479.12|482.6|478.5|483.22|479.12|482.34|478.24|126
1635188700000|2021-10-25 19:05:00|482.5|478.4|482.6|478.5|482.65|478.55|482.1|478|115
1635189000000|2021-10-25 19:10:00|482.54|478.44|482.28|478.18|482.6|478.5|482.14|478.04|169
1635189300000|2021-10-25 19:15:00|482.27|478.17|482.29|478.19|482.3|478.2|481.77|477.67|125
1635189600000|2021-10-25 19:20:00|482.26|478.16|482.09|477.99|482.44|478.34|481.69|477.59|179
1635189900000|2021-10-25 19:25:00|482|477.9|481.8|477.7|482.14|478.04|481.7|477.6|173
1635190200000|2021-10-25 19:30:00|481.79|477.69|481.15|477.05|481.81|477.71|481|476.9|148
1635190500000|2021-10-25 19:35:00|481.19|477.09|480.96|476.86|481.19|477.09|480.73|476.63|90
1635190800000|2021-10-25 19:40:00|481|476.9|481.1|477|481.3|477.2|480.74|476.64|123
1635191100000|2021-10-25 19:45:00|481.02|476.92|480.32|476.22|481.4|477.3|480.22|476.12|218
1635191400000|2021-10-25 19:50:00|480.31|476.21|481.6|477.5|481.62|477.52|480.28|476.18|150
1635191700000|2021-10-25 19:55:00|481.62|477.52|481.13|477.03|481.66|477.56|481|476.9|118
1635192000000|2021-10-25 20:00:00|481.17|477.07|482.3|478.2|482.63|478.53|481|476.9|136
1635192300000|2021-10-25 20:05:00|482.2|478.1|482|477.9|482.46|478.36|481.79|477.69|147
1635192600000|2021-10-25 20:10:00|482.03|477.93|481.83|477.73|482.12|478.02|481.68|477.58|84
1635192900000|2021-10-25 20:15:00|481.82|477.72|481.94|477.84|482.03|477.93|481.7|477.6|101
1635193200000|2021-10-25 20:20:00|482.02|477.92|481.18|477.08|482.04|477.94|480.92|476.82|95
1635193500000|2021-10-25 20:25:00|481.16|477.06|481.5|477.4|482.1|478|481.1|477|146
1635193800000|2021-10-25 20:30:00|481.57|477.47|481.97|477.87|482.13|478.03|481.5|477.4|152
1635194100000|2021-10-25 20:35:00|481.9|477.8|481.7|477.6|481.96|477.86|481.68|477.58|62
1635194400000|2021-10-25 20:40:00|481.6|477.5|481.07|476.97|481.71|477.61|481.07|476.97|67
1635194700000|2021-10-25 20:45:00|481.06|476.96|480.6|476.5|481.21|477.11|480.6|476.5|99
1635195000000|2021-10-25 20:50:00|480.5|476.4|480.9|476.8|480.9|476.8|480.35|476.25|145
1635195300000|2021-10-25 20:55:00|480.95|476.85|480.66|476.56|481.3|477.2|480.48|476.38|191
1635195600000|2021-10-25 21:00:00|480.68|476.58|481.03|476.93|481.1|477|480.54|476.44|201
1635195900000|2021-10-25 21:05:00|481.04|476.94|482.8|478.7|483.76|479.66|481.04|476.94|218
1635196200000|2021-10-25 21:10:00|482.78|478.68|482.45|478.35|483.09|478.99|482.13|478.03|250
1635196500000|2021-10-25 21:15:00|482.39|478.29|481.95|477.85|482.59|478.49|481.84|477.74|217
1635196800000|2021-10-25 21:20:00|482|477.9|481.77|477.67|482.1|478|481.65|477.55|183
1635197100000|2021-10-25 21:25:00|481.72|477.62|481.6|477.5|481.8|477.7|481.55|477.45|103
1635197400000|2021-10-25 21:30:00|481.55|477.45|481.57|477.47|481.62|477.52|481.34|477.24|91
1635197700000|2021-10-25 21:35:00|481.49|477.39|481.62|477.52|481.69|477.59|481.49|477.39|93
1635198000000|2021-10-25 21:40:00|481.67|477.57|481.9|477.8|482.1|478|481.59|477.49|40
1635198300000|2021-10-25 21:45:00|481.75|477.65|481.25|477.15|481.75|477.65|480.99|476.89|89
1635198600000|2021-10-25 21:50:00|481.28|477.18|480.87|476.77|481.28|477.18|480.71|476.61|107
1635198900000|2021-10-25 21:55:00|480.94|476.84|480.87|476.77|481.09|476.99|480.81|476.71|172
1635199200000|2021-10-25 22:00:00|480.78|476.68|479.77|475.67|480.78|476.68|479.5|475.4|215
1635199500000|2021-10-25 22:05:00|479.79|475.69|480.1|476|480.2|476.1|479.72|475.62|166
1635199800000|2021-10-25 22:10:00|480.09|475.99|480.05|475.95|480.2|476.1|479.8|475.7|194
1635200100000|2021-10-25 22:15:00|480.12|476.02|480.8|476.7|480.8|476.7|479.99|475.89|176
1635200400000|2021-10-25 22:20:00|480.75|476.65|480.65|476.55|480.8|476.7|479.83|475.73|280
1635200700000|2021-10-25 22:25:00|480.6|476.5|481.02|476.92|481.3|477.2|480.25|476.15|188
1635201000000|2021-10-25 22:30:00|480.94|476.84|480.57|476.47|481.43|477.33|480.55|476.45|213
1635201300000|2021-10-25 22:35:00|480.77|476.67|481.45|477.35|481.46|477.36|480.66|476.56|194
1635201600000|2021-10-25 22:40:00|481.46|477.36|481.1|477|481.56|477.46|481.07|476.97|175
1635201900000|2021-10-25 22:45:00|481.09|476.99|481.25|477.15|481.57|477.47|481.02|476.92|195
1635202200000|2021-10-25 22:50:00|481.26|477.16|481.63|477.53|481.65|477.55|480.9|476.8|210
1635202500000|2021-10-25 22:55:00|481.69|477.59|482.45|478.35|482.54|478.44|481.58|477.48|116
1635202800000|2021-10-25 23:00:00|482.46|478.36|482.3|478.2|482.46|478.36|481.84|477.74|138
1635203100000|2021-10-25 23:05:00|482.29|478.19|482.48|478.38|482.5|478.4|481.98|477.88|179
1635203400000|2021-10-25 23:10:00|482.47|478.37|482.83|478.73|482.96|478.86|482.23|478.13|252
1635203700000|2021-10-25 23:15:00|482.82|478.72|483.07|478.97|483.08|478.98|482.51|478.41|270
1635204000000|2021-10-25 23:20:00|483.05|478.95|483|478.9|483.05|478.95|482.6|478.5|283
1635204300000|2021-10-25 23:25:00|482.99|478.89|483.09|478.99|483.36|479.26|482.66|478.56|129
1635204600000|2021-10-25 23:30:00|483.05|478.95|482.3|478.2|483.09|478.99|482.26|478.16|197
1635204900000|2021-10-25 23:35:00|482.33|478.23|482.51|478.41|482.71|478.61|482.33|478.23|202
1635205200000|2021-10-25 23:40:00|482.5|478.4|482.91|478.81|482.91|478.81|482.46|478.36|89
1635205500000|2021-10-25 23:45:00|482.89|478.79|483.03|478.93|483.11|479.01|482.38|478.28|134
1635205800000|2021-10-25 23:50:00|483.02|478.92|483.1|479|483.1|479|482.39|478.29|213
1635206100000|2021-10-25 23:55:00|483.09|478.99|483.9|479.8|483.93|479.83|482.8|478.7|135
1635206400000|2021-10-26 00:00:00|483.91|479.81|482.5|478.4|484.4|480.3|482.27|478.17|365
1635206700000|2021-10-26 00:05:00|482.49|478.39|482.19|478.09|482.5|478.4|481.8|477.7|206
1635207000000|2021-10-26 00:10:00|482.21|478.11|482.64|478.54|482.67|478.57|481.84|477.74|194
1635207300000|2021-10-26 00:15:00|482.7|478.6|483.44|479.34|483.51|479.41|482.4|478.3|167
1635207600000|2021-10-26 00:20:00|483.36|479.26|486.94|482.84|487.06|482.96|483.35|479.25|258
1635207900000|2021-10-26 00:25:00|486.91|482.81|488.82|484.72|489.01|484.91|486.8|482.7|159
1635208200000|2021-10-26 00:30:00|488.81|484.71|486.52|482.42|488.82|484.72|486.4|482.3|381
1635208500000|2021-10-26 00:35:00|486.57|482.47|486.65|482.55|486.73|482.63|486.24|482.14|303
1635208800000|2021-10-26 00:40:00|486.66|482.56|486.16|482.06|486.66|482.56|486.04|481.94|180
1635209100000|2021-10-26 00:45:00|486.14|482.04|485.82|481.72|486.25|482.15|485.12|481.02|214
1635209400000|2021-10-26 00:50:00|485.81|481.71|486.13|482.03|486.14|482.04|485.5|481.4|170
1635209700000|2021-10-26 00:55:00|486.12|482.02|487.05|482.95|487.07|482.97|486.1|482|88
1635210000000|2021-10-26 01:00:00|487.1|483|485.7|481.6|487.17|483.07|485.59|481.49|253
1635210300000|2021-10-26 01:05:00|485.71|481.61|484.75|480.65|485.82|481.72|484.7|480.6|223
1635210600000|2021-10-26 01:10:00|484.74|480.64|485.32|481.22|485.78|481.68|484.74|480.64|192
1635210900000|2021-10-26 01:15:00|485.31|481.21|487.11|483.01|487.11|483.01|485.28|481.18|131
1635211200000|2021-10-26 01:20:00|487.15|483.05|486.1|482|487.15|483.05|486.1|482|96
1635211500000|2021-10-26 01:25:00|486.24|482.14|486.32|482.22|486.62|482.52|486.16|482.06|221
1635211800000|2021-10-26 01:30:00|486.34|482.24|486.72|482.62|486.91|482.81|486.31|482.21|191
1635212100000|2021-10-26 01:35:00|486.71|482.61|486.59|482.49|486.8|482.7|486.4|482.3|177
1635212400000|2021-10-26 01:40:00|486.6|482.5|486.41|482.31|486.61|482.51|486.3|482.2|96
1635212700000|2021-10-26 01:45:00|486.42|482.32|485.97|481.87|486.43|482.33|485.8|481.7|121
1635213000000|2021-10-26 01:50:00|485.93|481.83|485.95|481.85|486.21|482.11|485.69|481.59|275
1635213300000|2021-10-26 01:55:00|485.94|481.84|485.64|481.54|485.99|481.89|485.25|481.15|288
1635213600000|2021-10-26 02:00:00|485.63|481.53|486.25|482.15|486.6|482.5|485.62|481.52|200
1635213900000|2021-10-26 02:05:00|486.3|482.2|486.37|482.27|486.6|482.5|486.1|482|163
1635214200000|2021-10-26 02:10:00|486.36|482.26|485.91|481.81|486.43|482.33|485.86|481.76|252
1635214500000|2021-10-26 02:15:00|485.9|481.8|487.05|482.95|487.3|483.2|485.89|481.79|213
1635214800000|2021-10-26 02:20:00|487.03|482.93|487.1|483|487.12|483.02|486.41|482.31|234
1635215100000|2021-10-26 02:25:00|487.25|483.15|487.9|483.8|488.09|483.99|487.1|483|173
1635215400000|2021-10-26 02:30:00|487.89|483.79|488.01|483.91|488.1|484|487.58|483.48|176
1635215700000|2021-10-26 02:35:00|488|483.9|488.84|484.74|488.91|484.81|487.99|483.89|199
1635216000000|2021-10-26 02:40:00|488.86|484.76|490.04|485.94|490.04|485.94|488.6|484.5|157
1635216300000|2021-10-26 02:45:00|490.08|485.98|489.99|485.89|490.64|486.54|489.89|485.79|189
1635216600000|2021-10-26 02:50:00|490|485.9|489.6|485.5|490.21|486.11|489|484.9|130
1635216900000|2021-10-26 02:55:00|489.55|485.45|490.4|486.3|490.6|486.5|489.55|485.45|219
1635217200000|2021-10-26 03:00:00|490.41|486.31|491.32|487.22|491.51|487.41|490.41|486.31|219
1635217500000|2021-10-26 03:05:00|491.33|487.23|491.3|487.2|491.67|487.57|490.9|486.8|213
1635217800000|2021-10-26 03:10:00|491.32|487.22|491.83|487.73|491.9|487.8|491.3|487.2|130
1635218100000|2021-10-26 03:15:00|491.9|487.8|492|487.9|492.1|488|491.01|486.91|276
1635218400000|2021-10-26 03:20:00|491.99|487.89|490.7|486.6|492.04|487.94|490.6|486.5|249
1635218700000|2021-10-26 03:25:00|490.67|486.57|489.63|485.53|490.67|486.57|489.56|485.46|448
1635219000000|2021-10-26 03:30:00|489.64|485.54|490.68|486.58|491.6|487.5|489.63|485.53|374
1635219300000|2021-10-26 03:35:00|490.7|486.6|490.11|486.01|490.76|486.66|489.92|485.82|270
1635219600000|2021-10-26 03:40:00|490.1|486|490.03|485.93|490.31|486.21|489.98|485.88|71
1635219900000|2021-10-26 03:45:00|490.01|485.91|490.25|486.15|490.3|486.2|489.8|485.7|265
1635220200000|2021-10-26 03:50:00|490.23|486.13|490.09|485.99|490.43|486.33|489.67|485.57|240
1635220500000|2021-10-26 03:55:00|490.1|486|490|485.9|490.32|486.22|489.94|485.84|183
1635220800000|2021-10-26 04:00:00|490.03|485.93|491.5|487.4|491.51|487.41|490.01|485.91|272
1635221100000|2021-10-26 04:05:00|491.53|487.43|490.4|486.3|492.12|488.02|490.4|486.3|334
1635221400000|2021-10-26 04:10:00|490.41|486.31|489.97|485.87|490.95|486.85|489.91|485.81|351
1635221700000|2021-10-26 04:15:00|489.98|485.88|490.96|486.86|491.04|486.94|489.96|485.86|392
1635222000000|2021-10-26 04:20:00|491.15|487.05|489.32|485.22|491.15|487.05|489.09|484.99|248
1635222300000|2021-10-26 04:25:00|489.33|485.23|488.24|484.14|489.53|485.43|488.03|483.93|491
1635222600000|2021-10-26 04:30:00|488.23|484.13|488.43|484.33|488.68|484.58|488.18|484.08|388
1635222900000|2021-10-26 04:35:00|488.42|484.32|488.36|484.26|488.5|484.4|487.26|483.16|246
1635223200000|2021-10-26 04:40:00|488.41|484.31|488.04|483.94|488.53|484.43|488.04|483.94|179
1635223500000|2021-10-26 04:45:00|488.03|483.93|488.5|484.4|488.78|484.68|488.03|483.93|220
1635223800000|2021-10-26 04:50:00|488.52|484.42|488.97|484.87|489.42|485.32|488.4|484.3|212
1635224100000|2021-10-26 04:55:00|488.96|484.86|488.95|484.85|489.3|485.2|488.82|484.72|163
1635224400000|2021-10-26 05:00:00|488.97|484.87|489.52|485.42|489.65|485.55|488.96|484.86|227
1635224700000|2021-10-26 05:05:00|489.54|485.44|490.29|486.19|490.58|486.48|489.48|485.38|131
1635225000000|2021-10-26 05:10:00|490.31|486.21|490.46|486.36|490.68|486.58|490.19|486.09|97
1635225300000|2021-10-26 05:15:00|490.47|486.37|491.1|487|491.15|487.05|490.44|486.34|192
1635225600000|2021-10-26 05:20:00|491.14|487.04|491.11|487.01|491.33|487.23|490.69|486.59|248
1635225900000|2021-10-26 05:25:00|491.07|486.97|491.62|487.52|491.97|487.87|491.02|486.92|315
1635226200000|2021-10-26 05:30:00|491.6|487.5|491.75|487.65|491.98|487.88|491.3|487.2|171
1635226500000|2021-10-26 05:35:00|491.74|487.64|492.1|488|492.5|488.4|491.72|487.62|175
1635226800000|2021-10-26 05:40:00|492.08|487.98|492.5|488.4|492.6|488.5|491.38|487.28|230
1635227100000|2021-10-26 05:45:00|492.52|488.42|493.41|489.31|493.41|489.31|492.3|488.2|135
1635227400000|2021-10-26 05:50:00|493.42|489.32|494.21|490.11|495.4|491.3|493.4|489.3|301
1635227700000|2021-10-26 05:55:00|494.09|489.99|492.76|488.66|494.09|489.99|492.24|488.14|435
1635228000000|2021-10-26 06:00:00|492.73|488.63|491.23|487.13|492.83|488.73|491.22|487.12|351
1635228300000|2021-10-26 06:05:00|491.24|487.14|490.63|486.53|491.31|487.21|490.35|486.25|323
1635228600000|2021-10-26 06:10:00|490.64|486.54|490.92|486.82|490.94|486.84|490.52|486.42|218
1635228900000|2021-10-26 06:15:00|490.9|486.8|490.03|485.93|490.91|486.81|489.86|485.76|356
1635229200000|2021-10-26 06:20:00|490|485.9|490.7|486.6|490.81|486.71|489.43|485.33|364
1635229500000|2021-10-26 06:25:00|490.64|486.54|491.11|487.01|491.12|487.02|490.42|486.32|393
1635229800000|2021-10-26 06:30:00|491.1|487|491.32|487.22|491.6|487.5|490.89|486.79|198
1635230100000|2021-10-26 06:35:00|491.31|487.21|491.1|487|491.31|487.21|490.7|486.6|181
1635230400000|2021-10-26 06:40:00|491.14|487.04|492.69|488.59|492.7|488.6|491.14|487.04|309
1635230700000|2021-10-26 06:45:00|492.7|488.6|492.54|488.44|493.02|488.92|492.05|487.95|341
1635231000000|2021-10-26 06:50:00|492.57|488.47|492.62|488.52|493.17|489.07|492.29|488.19|194
1635231300000|2021-10-26 06:55:00|492.66|488.56|492.09|487.99|492.91|488.81|492.05|487.95|162
1635231600000|2021-10-26 07:00:00|492.07|487.97|492.88|488.78|493.41|489.31|492.06|487.96|335
1635231900000|2021-10-26 07:05:00|492.86|488.76|492.48|488.38|492.93|488.83|492.34|488.24|319
1635232200000|2021-10-26 07:10:00|492.46|488.36|490.65|486.55|492.73|488.63|490.61|486.51|285
1635232500000|2021-10-26 07:15:00|490.7|486.6|490|485.9|491.1|487|490|485.9|191
1635232800000|2021-10-26 07:20:00|490.01|485.91|489.69|485.59|490.04|485.94|489.59|485.49|203
1635233100000|2021-10-26 07:25:00|489.7|485.6|489.52|485.42|490.32|486.22|489.52|485.42|277
1635233400000|2021-10-26 07:30:00|489.53|485.43|490.5|486.4|490.6|486.5|489.52|485.42|107
1635233700000|2021-10-26 07:35:00|490.42|486.32|489.92|485.82|490.5|486.4|489.8|485.7|90
1635234000000|2021-10-26 07:40:00|489.93|485.83|490.06|485.96|490.36|486.26|489.79|485.69|220
1635234300000|2021-10-26 07:45:00|490|485.9|490.08|485.98|490.4|486.3|489.98|485.88|47
1635234600000|2021-10-26 07:50:00|490.2|486.1|491|486.9|491.13|487.03|490.19|486.09|67
1635234900000|2021-10-26 07:55:00|490.94|486.84|491.9|487.8|491.9|487.8|490.89|486.79|79
1635235200000|2021-10-26 08:00:00|491.85|487.75|492.13|488.03|492.13|488.03|491.6|487.5|125
1635235500000|2021-10-26 08:05:00|492.14|488.04|493.1|489|493.49|489.39|492.14|488.04|240
1635235800000|2021-10-26 08:10:00|493.06|488.96|493.5|489.4|493.8|489.7|492.9|488.8|163
1635236100000|2021-10-26 08:15:00|493.56|489.46|493.62|489.52|494.02|489.92|493.5|489.4|164
1635236400000|2021-10-26 08:20:00|493.58|489.48|493.36|489.26|493.68|489.58|493.1|489|178
1635236700000|2021-10-26 08:25:00|493.35|489.25|493.51|489.41|493.67|489.57|492.98|488.88|166
1635237000000|2021-10-26 08:30:00|493.5|489.4|493|488.9|494.75|490.65|493|488.9|159
1635237300000|2021-10-26 08:35:00|493.1|489|493.16|489.06|493.28|489.18|492.8|488.7|247
1635237600000|2021-10-26 08:40:00|493.17|489.07|493.17|489.07|493.34|489.24|492.93|488.83|135
1635237900000|2021-10-26 08:45:00|493.1|489|493.4|489.3|493.96|489.86|492.99|488.89|225
1635238200000|2021-10-26 08:50:00|493.42|489.32|493.23|489.13|493.51|489.41|493.07|488.97|165
1635238500000|2021-10-26 08:55:00|493.21|489.11|493.72|489.62|493.84|489.74|492.7|488.6|283
1635238800000|2021-10-26 09:00:00|493.71|489.61|493.36|489.26|493.83|489.73|493.2|489.1|132
1635239100000|2021-10-26 09:05:00|493.34|489.24|493.05|488.95|493.34|489.24|493.05|488.95|169
1635239400000|2021-10-26 09:10:00|493.08|488.98|490.8|486.7|493.13|489.03|490.59|486.49|398
1635239700000|2021-10-26 09:15:00|490.81|486.71|490.67|486.57|491.28|487.18|490.6|486.5|271
1635240000000|2021-10-26 09:20:00|490.68|486.58|491.05|486.95|491.35|487.25|490.63|486.53|210
1635240300000|2021-10-26 09:25:00|491.06|486.96|491.22|487.12|491.5|487.4|491.02|486.92|259
1635240600000|2021-10-26 09:30:00|491.23|487.13|490.63|486.53|491.76|487.66|490.62|486.52|232
1635240900000|2021-10-26 09:35:00|490.62|486.52|490.46|486.36|490.9|486.8|490.46|486.36|185
1635241200000|2021-10-26 09:40:00|490.43|486.33|490.58|486.48|490.74|486.64|490.4|486.3|156
1635241500000|2021-10-26 09:45:00|490.5|486.4|490.77|486.67|490.8|486.7|490.08|485.98|183
1635241800000|2021-10-26 09:50:00|490.8|486.7|489.81|485.71|490.8|486.7|489.81|485.71|148
1635242100000|2021-10-26 09:55:00|489.8|485.7|490.22|486.12|490.24|486.14|489.6|485.5|210
1635242400000|2021-10-26 10:00:00|490.16|486.06|490.22|486.12|490.92|486.82|490.01|485.91|194
1635242700000|2021-10-26 10:05:00|490.2|486.1|489.85|485.75|490.2|486.1|489.73|485.63|102
1635243000000|2021-10-26 10:10:00|489.78|485.68|488.34|484.24|489.84|485.74|488.27|484.17|366
1635243300000|2021-10-26 10:15:00|488.31|484.21|489.2|485.1|489.21|485.11|488.3|484.2|235
1635243600000|2021-10-26 10:20:00|489.08|484.98|490.5|486.4|490.5|486.4|488.9|484.8|201
1635243900000|2021-10-26 10:25:00|490.51|486.41|489.53|485.43|490.51|486.41|489.5|485.4|235
1635244200000|2021-10-26 10:30:00|489.55|485.45|489.89|485.79|490.11|486.01|489.55|485.45|139
1635244500000|2021-10-26 10:35:00|489.88|485.78|490.02|485.92|490.3|486.2|489.87|485.77|104
1635244800000|2021-10-26 10:40:00|490.1|486|490.38|486.28|490.48|486.38|490.06|485.96|92
1635245100000|2021-10-26 10:45:00|490.39|486.29|490.61|486.51|490.7|486.6|490.38|486.28|218
1635245400000|2021-10-26 10:50:00|490.6|486.5|490.55|486.45|491.02|486.92|490.45|486.35|251
1635245700000|2021-10-26 10:55:00|490.54|486.44|491.13|487.03|491.21|487.11|490.35|486.25|198
1635246000000|2021-10-26 11:00:00|491.03|486.93|489.85|485.75|491.12|487.02|489.82|485.72|317
1635246300000|2021-10-26 11:05:00|489.8|485.7|488.47|484.37|489.9|485.8|488.31|484.21|260
1635246600000|2021-10-26 11:10:00|488.48|484.38|488.44|484.34|488.51|484.41|487.51|483.41|314
1635246900000|2021-10-26 11:15:00|488.56|484.46|488.4|484.3|489.31|485.21|488.4|484.3|171
1635247200000|2021-10-26 11:20:00|488.5|484.4|487.72|483.62|488.53|484.43|487.68|483.58|238
1635247500000|2021-10-26 11:25:00|487.78|483.68|487.97|483.87|488.18|484.08|487.73|483.63|210
1635247800000|2021-10-26 11:30:00|487.98|483.88|487.28|483.18|488.37|484.27|487.13|483.03|286
1635248100000|2021-10-26 11:35:00|487.26|483.16|487.7|483.6|487.76|483.66|487.18|483.08|306
1635248400000|2021-10-26 11:40:00|487.71|483.61|487.65|483.55|488.01|483.91|487.49|483.39|299
1635248700000|2021-10-26 11:45:00|487.62|483.52|488.27|484.17|488.32|484.22|487.46|483.36|241
1635249000000|2021-10-26 11:50:00|488.29|484.19|488.95|484.85|488.95|484.85|487.99|483.89|301
1635249300000|2021-10-26 11:55:00|488.87|484.77|488.4|484.3|489.01|484.91|488.28|484.18|232
1635249600000|2021-10-26 12:00:00|488.39|484.29|489.06|484.96|489.21|485.11|488.35|484.25|276
1635249900000|2021-10-26 12:05:00|489.07|484.97|488.97|484.87|489.18|485.08|488.86|484.76|170
1635250200000|2021-10-26 12:10:00|488.98|484.88|487.79|483.69|489.29|485.19|487.79|483.69|261
1635250500000|2021-10-26 12:15:00|487.86|483.76|487.1|483|488.13|484.03|487|482.9|332
1635250800000|2021-10-26 12:20:00|487.11|483.01|486.22|482.12|487.25|483.15|486.22|482.12|346
1635251100000|2021-10-26 12:25:00|486.2|482.1|485.89|481.79|486.48|482.38|484.51|480.41|520
1635251400000|2021-10-26 12:30:00|485.88|481.78|484.44|480.34|485.89|481.79|484.25|480.15|474
1635251700000|2021-10-26 12:35:00|484.38|480.28|484.64|480.54|485.89|481.79|484.31|480.21|390
1635252000000|2021-10-26 12:40:00|484.65|480.55|485|480.9|485.24|481.14|484.63|480.53|333
1635252300000|2021-10-26 12:45:00|485.01|480.91|485.82|481.72|486.1|482|484.97|480.87|298
1635252600000|2021-10-26 12:50:00|485.81|481.71|486.19|482.09|486.28|482.18|485.74|481.64|200
1635252900000|2021-10-26 12:55:00|486.29|482.19|486.06|481.96|486.4|482.3|485.89|481.79|148
1635253200000|2021-10-26 13:00:00|486.05|481.95|484.86|480.76|486.72|482.62|484.66|480.56|382
1635253500000|2021-10-26 13:05:00|484.81|480.71|484.64|480.54|485.03|480.93|484.64|480.54|288
1635253800000|2021-10-26 13:10:00|484.63|480.53|484.52|480.42|484.67|480.57|483.99|479.89|330
1635254100000|2021-10-26 13:15:00|484.51|480.41|485.01|480.91|485.5|481.4|484.37|480.27|262
1635254400000|2021-10-26 13:20:00|485|480.9|486.13|482.03|486.13|482.03|485|480.9|327
1635254700000|2021-10-26 13:25:00|486.12|482.02|486.3|482.2|486.42|482.32|485.87|481.77|272
1635255000000|2021-10-26 13:30:00|486.29|482.19|486.32|482.22|486.34|482.24|485.56|481.46|236
1635255300000|2021-10-26 13:35:00|486.33|482.23|485.16|481.06|486.38|482.28|484.37|480.27|517
1635255600000|2021-10-26 13:40:00|485.17|481.07|486.49|482.39|486.49|482.39|485.17|481.07|336
1635255900000|2021-10-26 13:45:00|486.5|482.4|485.21|481.11|486.67|482.57|485.14|481.04|302
1635256200000|2021-10-26 13:50:00|485.22|481.12|485.75|481.65|485.78|481.68|485.15|481.05|334
1635256500000|2021-10-26 13:55:00|485.78|481.68|485.1|481|485.87|481.77|484.92|480.82|297
1635256800000|2021-10-26 14:00:00|485.14|481.04|480.22|476.12|485.19|481.09|480.2|476.1|655
1635257100000|2021-10-26 14:05:00|480.17|476.07|479.31|475.21|480.61|476.51|476.95|472.85|776
1635257400000|2021-10-26 14:10:00|479.36|475.26|480|475.9|480.79|476.69|479.1|475|585
1635257700000|2021-10-26 14:15:00|479.99|475.89|479.61|475.51|480.01|475.91|477.81|473.71|561
1635258000000|2021-10-26 14:20:00|479.68|475.58|479.46|475.36|479.76|475.66|478.61|474.51|534
1635258300000|2021-10-26 14:25:00|479.45|475.35|479.22|475.12|480.13|476.03|479.09|474.99|338
1635258600000|2021-10-26 14:30:00|479.18|475.08|481|476.9|481.15|477.05|478.91|474.81|328
1635258900000|2021-10-26 14:35:00|481.02|476.92|480.24|476.14|481.07|476.97|480.24|476.14|305
1635259200000|2021-10-26 14:40:00|480.22|476.12|480.08|475.98|480.91|476.81|479.59|475.49|463
1635259500000|2021-10-26 14:45:00|480.07|475.97|479.79|475.69|480.51|476.41|479.38|475.28|329
1635259800000|2021-10-26 14:50:00|479.89|475.79|480.35|476.25|480.35|476.25|479.45|475.35|402
1635260100000|2021-10-26 14:55:00|480.33|476.23|480.2|476.1|480.6|476.5|479.82|475.72|247
1635260400000|2021-10-26 15:00:00|480.19|476.09|479.88|475.78|480.31|476.21|478.86|474.76|482
1635260700000|2021-10-26 15:05:00|479.87|475.77|478.05|473.95|480.09|475.99|478.05|473.95|390
1635261000000|2021-10-26 15:10:00|478.07|473.97|478.54|474.44|478.54|474.44|477.91|473.81|352
1635261300000|2021-10-26 15:15:00|478.53|474.43|480.09|475.99|480.1|476|478.41|474.31|321
1635261600000|2021-10-26 15:20:00|480.08|475.98|480.1|476|480.38|476.28|479.76|475.66|385
1635261900000|2021-10-26 15:25:00|480.08|475.98|480.18|476.08|480.5|476.4|480.05|475.95|254
1635262200000|2021-10-26 15:30:00|480.17|476.07|480.15|476.05|480.51|476.41|480.03|475.93|363
1635262500000|2021-10-26 15:35:00|480.16|476.06|479.77|475.67|480.16|476.06|479.33|475.23|371
1635262800000|2021-10-26 15:40:00|479.81|475.71|481.69|477.59|482.91|478.81|479.4|475.3|633
1635263100000|2021-10-26 15:45:00|481.73|477.63|481.68|477.58|482.63|478.53|480.91|476.81|619
1635263400000|2021-10-26 15:50:00|481.69|477.59|482.38|478.28|482.4|478.3|481.42|477.32|538
1635263700000|2021-10-26 15:55:00|482.4|478.3|482.86|478.76|483.03|478.93|482.25|478.15|256
1635264000000|2021-10-26 16:00:00|482.84|478.74|481.72|477.62|482.85|478.75|481.55|477.45|484
1635264300000|2021-10-26 16:05:00|481.71|477.61|480.3|476.2|483.06|478.96|478.59|474.49|695
1635264600000|2021-10-26 16:10:00|480.29|476.19|481.14|477.04|481.48|477.38|480.28|476.18|607
1635264900000|2021-10-26 16:15:00|481.13|477.03|480.52|476.42|481.38|477.28|480.38|476.28|380
1635265200000|2021-10-26 16:20:00|480.53|476.43|481.18|477.08|481.4|477.3|480.46|476.36|323
1635265500000|2021-10-26 16:25:00|481.17|477.07|481.19|477.09|481.36|477.26|480.99|476.89|284
1635265800000|2021-10-26 16:30:00|481.2|477.1|480.91|476.81|481.72|477.62|480.79|476.69|237
1635266100000|2021-10-26 16:35:00|480.9|476.8|480.99|476.89|481.08|476.98|480.53|476.43|333
1635266400000|2021-10-26 16:40:00|480.98|476.88|480.05|475.95|481|476.9|479.89|475.79|273
1635266700000|2021-10-26 16:45:00|480.04|475.94|479.7|475.6|480.18|476.08|479.6|475.5|245
1635267000000|2021-10-26 16:50:00|479.71|475.61|479.83|475.73|480.19|476.09|479.69|475.59|297
1635267300000|2021-10-26 16:55:00|479.82|475.72|479.96|475.86|480.1|476|479.63|475.53|239
1635267600000|2021-10-26 17:00:00|480.01|475.91|479.32|475.22|480.01|475.91|479.06|474.96|346
1635267900000|2021-10-26 17:05:00|479.3|475.2|479.64|475.54|480.35|476.25|479.3|475.2|365
1635268200000|2021-10-26 17:10:00|479.59|475.49|479.37|475.27|479.6|475.5|479.16|475.06|251
1635268500000|2021-10-26 17:15:00|479.35|475.25|480.01|475.91|480.06|475.96|479.35|475.25|256
1635268800000|2021-10-26 17:20:00|480|475.9|480.64|476.54|480.67|476.57|479.96|475.86|213
1635269100000|2021-10-26 17:25:00|480.65|476.55|480.62|476.52|480.93|476.83|480.45|476.35|198
1635269400000|2021-10-26 17:30:00|480.59|476.49|481.26|477.16|481.41|477.31|480.58|476.48|300
1635269700000|2021-10-26 17:35:00|481.27|477.17|480.99|476.89|481.44|477.34|480.86|476.76|236
1635270000000|2021-10-26 17:40:00|480.98|476.88|480.62|476.52|481.01|476.91|480.42|476.32|182
1635270300000|2021-10-26 17:45:00|480.64|476.54|481.62|477.52|481.82|477.72|480.58|476.48|365
1635270600000|2021-10-26 17:50:00|481.64|477.54|480.84|476.74|481.76|477.66|480.39|476.29|375
1635270900000|2021-10-26 17:55:00|480.81|476.71|479.52|475.42|480.9|476.8|478.38|474.28|376
1635271200000|2021-10-26 18:00:00|479.44|475.34|478.69|474.59|480.24|476.14|478.32|474.22|407
1635271500000|2021-10-26 18:05:00|478.64|474.54|478.61|474.51|478.66|474.56|478.21|474.11|321
1635271800000|2021-10-26 18:10:00|478.64|474.54|479.31|475.21|479.35|475.25|478.64|474.54|287
1635272100000|2021-10-26 18:15:00|479.3|475.2|479.71|475.61|479.77|475.67|479|474.9|399
1635272400000|2021-10-26 18:20:00|479.72|475.62|479.77|475.67|479.77|475.67|479.28|475.18|285
1635272700000|2021-10-26 18:25:00|479.78|475.68|480.35|476.25|480.42|476.32|479.6|475.5|223
1635273000000|2021-10-26 18:30:00|480.34|476.24|480.45|476.35|480.67|476.57|480.11|476.01|231
1635273300000|2021-10-26 18:35:00|480.44|476.34|480.44|476.34|480.74|476.64|480.12|476.02|238
1635273600000|2021-10-26 18:40:00|480.43|476.33|479.85|475.75|480.43|476.33|479.76|475.66|175
1635273900000|2021-10-26 18:45:00|479.84|475.74|480.09|475.99|480.11|476.01|479.79|475.69|142
1635274200000|2021-10-26 18:50:00|480.08|475.98|480.05|475.95|480.17|476.07|479.99|475.89|183
1635274500000|2021-10-26 18:55:00|480.08|475.98|479.65|475.55|480.31|476.21|479.46|475.36|235
1635274800000|2021-10-26 19:00:00|479.64|475.54|480.3|476.2|480.38|476.28|479.64|475.54|282
1635275100000|2021-10-26 19:05:00|480.29|476.19|480.39|476.29|480.62|476.52|480.09|475.99|219
1635275400000|2021-10-26 19:10:00|480.43|476.33|480.88|476.78|480.96|476.86|480.23|476.13|220
1635275700000|2021-10-26 19:15:00|480.9|476.8|480.77|476.67|480.92|476.82|480.14|476.04|286
1635276000000|2021-10-26 19:20:00|480.76|476.66|481.14|477.04|481.14|477.04|480.5|476.4|257
1635276300000|2021-10-26 19:25:00|481.2|477.1|481.85|477.75|481.87|477.77|481.16|477.06|261
1635276600000|2021-10-26 19:30:00|481.82|477.72|481.87|477.77|481.94|477.84|481.46|477.36|323
1635276900000|2021-10-26 19:35:00|481.86|477.76|481.36|477.26|482.09|477.99|481.36|477.26|298
1635277200000|2021-10-26 19:40:00|481.37|477.27|481.64|477.54|481.69|477.59|481.35|477.25|255
1635277500000|2021-10-26 19:45:00|481.63|477.53|481.38|477.28|481.71|477.61|481.34|477.24|232
1635277800000|2021-10-26 19:50:00|481.39|477.29|480.85|476.75|481.4|477.3|480.74|476.64|275
1635278100000|2021-10-26 19:55:00|480.84|476.74|480.73|476.63|480.86|476.76|480.2|476.1|261
1635278400000|2021-10-26 20:00:00|480.74|476.64|480.83|476.73|480.98|476.88|480.23|476.13|325
1635278700000|2021-10-26 20:05:00|480.84|476.74|481.33|477.23|481.38|477.28|480.73|476.63|295
1635279000000|2021-10-26 20:10:00|481.29|477.19|482.05|477.95|482.08|477.98|480.92|476.82|271
1635279300000|2021-10-26 20:15:00|482.04|477.94|482.31|478.21|482.74|478.64|482|477.9|366
1635279600000|2021-10-26 20:20:00|482.32|478.22|482.94|478.84|483.08|478.98|482.32|478.22|287
1635279900000|2021-10-26 20:25:00|482.95|478.85|484.1|480|484.1|480|482.91|478.81|199
1635280200000|2021-10-26 20:30:00|484.2|480.1|484.05|479.95|484.49|480.39|483.66|479.56|242
1635280500000|2021-10-26 20:35:00|484.07|479.97|483.83|479.73|484.13|480.03|483.55|479.45|209
1635280800000|2021-10-26 20:40:00|483.85|479.75|483.5|479.4|484.05|479.95|483.48|479.38|243
1635281100000|2021-10-26 20:45:00|483.52|479.42|484.04|479.94|484.04|479.94|483.19|479.09|388
1635281400000|2021-10-26 20:50:00|484.03|479.93|484.6|480.5|484.74|480.64|483.95|479.85|241
1635281700000|2021-10-26 20:55:00|484.59|480.49|484.71|480.61|484.8|480.7|484.19|480.09|311
1635282000000|2021-10-26 21:00:00|484.74|480.64|484.74|480.64|484.82|480.72|484.35|480.25|272
1635282300000|2021-10-26 21:05:00|484.76|480.66|485.53|481.43|485.55|481.45|484.72|480.62|232
1635282600000|2021-10-26 21:10:00|485.54|481.44|485.84|481.74|486.38|482.28|485.52|481.42|238
1635282900000|2021-10-26 21:15:00|485.85|481.75|486.39|482.29|486.42|482.32|485.84|481.74|244
1635283200000|2021-10-26 21:20:00|486.41|482.31|485.8|481.7|486.54|482.44|485.79|481.69|278
1635283500000|2021-10-26 21:25:00|485.79|481.69|486.25|482.15|486.27|482.17|485.67|481.57|209
1635283800000|2021-10-26 21:30:00|486.24|482.14|487.02|482.92|487.02|482.92|486.22|482.12|152
1635284100000|2021-10-26 21:35:00|487.07|482.97|486.66|482.56|487.1|483|486.64|482.54|83
1635284400000|2021-10-26 21:40:00|486.67|482.57|483.4|479.3|486.67|482.57|482.59|478.49|255
1635284700000|2021-10-26 21:45:00|483.39|479.29|483.01|478.91|484.35|480.25|482.55|478.45|493
1635285000000|2021-10-26 21:50:00|482.95|478.85|482.03|477.93|483.67|479.57|481.99|477.89|470
1635285300000|2021-10-26 21:55:00|482.02|477.92|479.52|475.42|482.03|477.93|478.56|474.46|722
1635285600000|2021-10-26 22:00:00|479.51|475.41|476.37|472.27|480.86|476.76|475.68|471.58|669
1635285900000|2021-10-26 22:05:00|476.38|472.28|475.86|471.76|477.85|473.75|475.5|471.4|729
1635286200000|2021-10-26 22:10:00|475.79|471.69|476.36|472.26|477.75|473.65|474.97|470.87|676
1635286500000|2021-10-26 22:15:00|476.46|472.36|475.83|471.73|476.84|472.74|475.4|471.3|556
1635286800000|2021-10-26 22:20:00|475.82|471.72|475.39|471.29|476.64|472.54|475.1|471|494
1635287100000|2021-10-26 22:25:00|475.38|471.28|476.26|472.16|476.3|472.2|475.25|471.15|409
1635287400000|2021-10-26 22:30:00|476.28|472.18|473.5|469.4|476.28|472.18|473.5|469.4|363
1635287700000|2021-10-26 22:35:00|473.49|469.39|470.27|466.17|473.95|469.85|469.34|465.24|656
1635288000000|2021-10-26 22:40:00|470.26|466.16|472.03|467.93|472.73|468.63|470.17|466.07|698
1635288300000|2021-10-26 22:45:00|472.05|467.95|470.68|466.58|472.15|468.05|470.62|466.52|553
1635288600000|2021-10-26 22:50:00|470.7|466.6|470.01|465.91|470.8|466.7|468.85|464.75|579
1635288900000|2021-10-26 22:55:00|470.03|465.93|471.18|467.08|471.21|467.11|467.62|463.52|726
1635289200000|2021-10-26 23:00:00|471.17|467.07|471.48|467.38|471.6|467.5|469.86|465.76|541
1635289500000|2021-10-26 23:05:00|471.46|467.36|471.97|467.87|472.54|468.44|471.42|467.32|479
1635289800000|2021-10-26 23:10:00|471.93|467.83|472.73|468.63|472.93|468.83|471.82|467.72|414
1635290100000|2021-10-26 23:15:00|472.78|468.68|473.05|468.95|473.6|469.5|472.43|468.33|411
1635290400000|2021-10-26 23:20:00|473.08|468.98|472.72|468.62|473.29|469.19|472.68|468.58|321
1635290700000|2021-10-26 23:25:00|472.71|468.61|472.5|468.4|473.17|469.07|472.42|468.32|303
1635291000000|2021-10-26 23:30:00|472.54|468.44|473.7|469.6|473.77|469.67|472.49|468.39|349
1635291300000|2021-10-26 23:35:00|473.77|469.67|473.82|469.72|474.04|469.94|473.28|469.18|327
1635291600000|2021-10-26 23:40:00|473.83|469.73|474.46|470.36|474.54|470.44|473.28|469.18|466
1635291900000|2021-10-26 23:45:00|474.45|470.35|473.74|469.64|474.52|470.42|473.3|469.2|408
1635292200000|2021-10-26 23:50:00|473.75|469.65|474.1|470|474.42|470.32|473.75|469.65|313
1635292500000|2021-10-26 23:55:00|474.07|469.97|473.5|469.4|474.3|470.2|473.21|469.11|254
1635292800000|2021-10-27 00:00:00|473.45|469.35|472.32|468.22|473.99|469.89|472.1|468|462
1635293100000|2021-10-27 00:05:00|472.31|468.21|471.88|467.78|472.35|468.25|470.47|466.37|494
1635293400000|2021-10-27 00:10:00|471.87|467.77|473.4|469.3|474.35|470.25|471.85|467.75|354
1635293700000|2021-10-27 00:15:00|473.41|469.31|474.32|470.22|474.82|470.72|472.89|468.79|429
1635294000000|2021-10-27 00:20:00|474.31|470.21|475.04|470.94|475.04|470.94|474.2|470.1|226
1635294300000|2021-10-27 00:25:00|475.02|470.92|475.33|471.23|475.41|471.31|474.54|470.44|218
1635294600000|2021-10-27 00:30:00|475.36|471.26|474.91|470.81|475.4|471.3|474.67|470.57|235
1635294900000|2021-10-27 00:35:00|474.9|470.8|474.15|470.05|474.98|470.88|474|469.9|196
1635295200000|2021-10-27 00:40:00|474|469.9|473.84|469.74|474.1|470|473.65|469.55|38
1635295500000|2021-10-27 00:45:00|473.81|469.71|474.61|470.51|474.66|470.56|473.69|469.59|135
1635295800000|2021-10-27 00:50:00|474.67|470.57|474.35|470.25|474.8|470.7|473.87|469.77|232
1635296100000|2021-10-27 00:55:00|474.38|470.28|475|470.9|475.1|471|474.1|470|137
1635296400000|2021-10-27 01:00:00|475.01|470.91|475.93|471.83|476|471.9|474.85|470.75|264
1635296700000|2021-10-27 01:05:00|475.94|471.84|475.9|471.8|476.44|472.34|475.2|471.1|313
1635297000000|2021-10-27 01:10:00|475.89|471.79|475.76|471.66|476.38|472.28|475.62|471.52|347
1635297300000|2021-10-27 01:15:00|475.74|471.64|476.85|472.75|476.92|472.82|475.74|471.64|224
1635297600000|2021-10-27 01:20:00|476.84|472.74|477.2|473.1|477.3|473.2|476.5|472.4|160
1635297900000|2021-10-27 01:25:00|477.3|473.2|477.7|473.6|477.7|473.6|477.05|472.95|226
1635298200000|2021-10-27 01:30:00|477.69|473.59|477.14|473.04|477.7|473.6|476.79|472.69|245
1635298500000|2021-10-27 01:35:00|477.13|473.03|476.3|472.2|477.14|473.04|476.3|472.2|146
1635298800000|2021-10-27 01:40:00|476.29|472.19|476.3|472.2|476.5|472.4|475.9|471.8|170
1635299100000|2021-10-27 01:45:00|476.29|472.19|475.71|471.61|476.51|472.41|475.28|471.18|254
1635299400000|2021-10-27 01:50:00|475.7|471.6|474.99|470.89|475.8|471.7|474.84|470.74|119
1635299700000|2021-10-27 01:55:00|475|470.9|475.64|471.54|476.48|472.38|474.47|470.37|299
1635300000000|2021-10-27 02:00:00|475.62|471.52|475.7|471.6|476.4|472.3|475.2|471.1|302
1635300300000|2021-10-27 02:05:00|475.76|471.66|475.02|470.92|475.76|471.66|474.75|470.65|127
1635300600000|2021-10-27 02:10:00|475.05|470.95|475.27|471.17|475.54|471.44|474.9|470.8|100
1635300900000|2021-10-27 02:15:00|475.29|471.19|474.85|470.75|475.48|471.38|474.82|470.72|155
1635301200000|2021-10-27 02:20:00|474.91|470.81|474.42|470.32|474.99|470.89|473.71|469.61|292
1635301500000|2021-10-27 02:25:00|474.41|470.31|474.66|470.56|475.32|471.22|474.4|470.3|260
1635301800000|2021-10-27 02:30:00|474.65|470.55|474.71|470.61|475.37|471.27|474.65|470.55|256
1635302100000|2021-10-27 02:35:00|474.61|470.51|474.71|470.61|475.02|470.92|474.37|470.27|172
1635302400000|2021-10-27 02:40:00|474.7|470.6|474.61|470.51|474.96|470.86|474.42|470.32|165
1635302700000|2021-10-27 02:45:00|474.58|470.48|474.17|470.07|474.6|470.5|473.44|469.34|279
1635303000000|2021-10-27 02:50:00|474.23|470.13|474.19|470.09|474.46|470.36|473.7|469.6|366
1635303300000|2021-10-27 02:55:00|474.18|470.08|473.65|469.55|474.65|470.55|473.44|469.34|446
1635303600000|2021-10-27 03:00:00|473.63|469.53|474.43|470.33|474.43|470.33|473.57|469.47|381
1635303900000|2021-10-27 03:05:00|474.41|470.31|474.78|470.68|474.78|470.68|474.23|470.13|145
1635304200000|2021-10-27 03:10:00|474.79|470.69|475.24|471.14|475.59|471.49|474.77|470.67|279
1635304500000|2021-10-27 03:15:00|475.23|471.13|476.04|471.94|476.09|471.99|475.18|471.08|278
1635304800000|2021-10-27 03:20:00|476.08|471.98|476.45|472.35|476.59|472.49|475.88|471.78|215
1635305100000|2021-10-27 03:25:00|476.46|472.36|476.5|472.4|476.62|472.52|476.3|472.2|197
1635305400000|2021-10-27 03:30:00|476.51|472.41|476.4|472.3|476.57|472.47|476.34|472.24|152
1635305700000|2021-10-27 03:35:00|476.41|472.31|475.93|471.83|476.41|472.31|475.89|471.79|193
1635306000000|2021-10-27 03:40:00|475.92|471.82|475.81|471.71|476.16|472.06|475.79|471.69|198
1635306300000|2021-10-27 03:45:00|475.87|471.77|475.7|471.6|476.1|472|475.63|471.53|187
1635306600000|2021-10-27 03:50:00|475.69|471.59|476.03|471.93|476.21|472.11|475.69|471.59|171
1635306900000|2021-10-27 03:55:00|476|471.9|475.59|471.49|476.33|472.23|475.59|471.49|258
1635307200000|2021-10-27 04:00:00|475.6|471.5|475.29|471.19|475.7|471.6|474.92|470.82|248
1635307500000|2021-10-27 04:05:00|475.3|471.2|475.47|471.37|475.58|471.48|475.1|471|322
1635307800000|2021-10-27 04:10:00|475.41|471.31|474.57|470.47|475.41|471.31|474.11|470.01|317
1635308100000|2021-10-27 04:15:00|474.56|470.46|476.6|472.5|476.9|472.8|474.43|470.33|469
1635308400000|2021-10-27 04:20:00|476.54|472.44|478.07|473.97|478.13|474.03|476.44|472.34|297
1635308700000|2021-10-27 04:25:00|478.11|474.01|478.8|474.7|478.95|474.85|478.06|473.96|212
1635309000000|2021-10-27 04:30:00|478.79|474.69|478.75|474.65|478.9|474.8|478.29|474.19|299
1635309300000|2021-10-27 04:35:00|478.76|474.66|478.9|474.8|479.27|475.17|478.74|474.64|358
1635309600000|2021-10-27 04:40:00|478.93|474.83|478.77|474.67|478.98|474.88|478.52|474.42|342
1635309900000|2021-10-27 04:45:00|478.7|474.6|479.1|475|479.25|475.15|478.56|474.46|304
1635310200000|2021-10-27 04:50:00|479.13|475.03|478.29|474.19|479.2|475.1|478.15|474.05|181
1635310500000|2021-10-27 04:55:00|478.26|474.16|478.09|473.99|478.79|474.69|476.71|472.61|609
1635310800000|2021-10-27 05:00:00|478.05|473.95|477.83|473.73|478.7|474.6|477.54|473.44|574
1635311100000|2021-10-27 05:05:00|477.82|473.72|477.74|473.64|478.19|474.09|477.71|473.61|237
1635311400000|2021-10-27 05:10:00|477.76|473.66|478.61|474.51|478.85|474.75|477.43|473.33|273
1635311700000|2021-10-27 05:15:00|478.63|474.53|477.8|473.7|478.71|474.61|477.8|473.7|195
1635312000000|2021-10-27 05:20:00|477.82|473.72|477.81|473.71|478.08|473.98|477.61|473.51|262
1635312300000|2021-10-27 05:25:00|477.8|473.7|476.87|472.77|478.3|474.2|475.97|471.87|294
1635312600000|2021-10-27 05:30:00|476.85|472.75|476.69|472.59|478.43|474.33|476.47|472.37|414
1635312900000|2021-10-27 05:35:00|476.68|472.58|476.1|472|476.79|472.69|475.9|471.8|245
1635313200000|2021-10-27 05:40:00|476.11|472.01|476.03|471.93|476.18|472.08|475.8|471.7|193
1635313500000|2021-10-27 05:45:00|476.04|471.94|476.27|472.17|476.29|472.19|475.6|471.5|315
1635313800000|2021-10-27 05:50:00|476.32|472.22|475.54|471.44|476.37|472.27|475.53|471.43|264
1635314100000|2021-10-27 05:55:00|475.53|471.43|475.58|471.48|476.3|472.2|475.4|471.3|326
1635314400000|2021-10-27 06:00:00|475.57|471.47|475.63|471.53|476.92|472.82|475.57|471.47|427
1635314700000|2021-10-27 06:05:00|475.6|471.5|474.78|470.68|475.94|471.84|474.64|470.54|417
1635315000000|2021-10-27 06:10:00|474.84|470.74|473.66|469.56|474.84|470.74|473.4|469.3|456
1635315300000|2021-10-27 06:15:00|473.63|469.53|473.19|469.09|474.21|470.11|473.19|469.09|419
1635315600000|2021-10-27 06:20:00|473.18|469.08|472.88|468.78|473.88|469.78|472.86|468.76|395
1635315900000|2021-10-27 06:25:00|472.89|468.79|473.27|469.17|473.41|469.31|472.7|468.6|394
1635316200000|2021-10-27 06:30:00|473.28|469.18|473.24|469.14|473.32|469.22|472.4|468.3|450
1635316500000|2021-10-27 06:35:00|473.25|469.15|471.89|467.79|473.27|469.17|471.74|467.64|292
1635316800000|2021-10-27 06:40:00|471.9|467.8|470.11|466.01|472.23|468.13|470.07|465.97|390
1635317100000|2021-10-27 06:45:00|470.07|465.97|470.85|466.75|471.53|467.43|470.02|465.92|471
1635317400000|2021-10-27 06:50:00|470.86|466.76|470.41|466.31|471.5|467.4|470.34|466.24|304
1635317700000|2021-10-27 06:55:00|470.39|466.29|468.73|464.63|470.41|466.31|468.73|464.63|381
1635318000000|2021-10-27 07:00:00|468.71|464.61|466.79|462.69|469.69|465.59|466.74|462.64|492
1635318300000|2021-10-27 07:05:00|466.84|462.74|467.93|463.83|469.27|465.17|466.84|462.74|563
1635318600000|2021-10-27 07:10:00|467.91|463.81|467.22|463.12|468.82|464.72|467.19|463.09|409
1635318900000|2021-10-27 07:15:00|467.24|463.14|465.98|461.88|467.35|463.25|465.33|461.23|428
1635319200000|2021-10-27 07:20:00|465.99|461.89|464.36|460.26|466.19|462.09|464.21|460.11|519
1635319500000|2021-10-27 07:25:00|464.38|460.28|461.19|457.09|464.47|460.37|458.3|454.2|811
1635319800000|2021-10-27 07:30:00|461.13|457.03|461.55|457.45|462.44|458.34|461.04|456.94|491
1635320100000|2021-10-27 07:35:00|461.51|457.41|458.91|454.81|461.57|457.47|458.67|454.57|651
1635320400000|2021-10-27 07:40:00|458.89|454.79|458.05|453.95|459.94|455.84|457.91|453.81|665
1635320700000|2021-10-27 07:45:00|458.04|453.94|456.37|452.27|459.64|455.54|455.06|450.96|574
1635321000000|2021-10-27 07:50:00|456.36|452.26|455.52|451.42|457.38|453.28|455.4|451.3|634
1635321300000|2021-10-27 07:55:00|455.42|451.32|454.08|449.98|456.52|452.42|453.9|449.8|606
1635321600000|2021-10-27 08:00:00|454.14|450.04|427.29|423.19|454.22|450.12|427.29|423.19|856
1635321900000|2021-10-27 08:05:00|427.15|423.05|390.46|386.36|433.23|429.13|390.19|386.09|1015
1635322200000|2021-10-27 08:10:00|390.68|386.58|409.65|405.55|410.34|406.24|388.5|384.4|1008
1635322500000|2021-10-27 08:15:00|409.67|405.57|416.73|412.63|418.38|414.28|407.97|403.87|967
1635322800000|2021-10-27 08:20:00|416.64|412.54|417.35|413.25|417.35|413.25|409.55|405.45|966
1635323100000|2021-10-27 08:25:00|417.07|412.97|423.39|419.29|424.15|420.05|415.85|411.75|872
1635323400000|2021-10-27 08:30:00|423.28|419.18|427.87|423.77|428.39|424.29|422.44|418.34|835
1635323700000|2021-10-27 08:35:00|427.81|423.71|429.84|425.74|431.3|427.2|427.81|423.71|727
1635324000000|2021-10-27 08:40:00|429.78|425.68|424.56|420.46|429.86|425.76|422.6|418.5|913
1635324300000|2021-10-27 08:45:00|424.55|420.45|424.38|420.28|426.04|421.94|421.3|417.2|867
1635324600000|2021-10-27 08:50:00|424.44|420.34|428.42|424.32|429.52|425.42|424.29|420.19|618
1635324900000|2021-10-27 08:55:00|428.5|424.4|429.5|425.4|430.35|426.25|428.47|424.37|599
1635325200000|2021-10-27 09:00:00|429.43|425.33|428.7|424.6|429.43|425.33|426.67|422.57|665
1635325500000|2021-10-27 09:05:00|428.67|424.57|426.26|422.16|428.84|424.74|425.37|421.27|792
1635325800000|2021-10-27 09:10:00|426.27|422.17|424.25|420.15|427.89|423.79|420.9|416.8|849
1635326100000|2021-10-27 09:15:00|424.14|420.04|422.74|418.64|424.57|420.47|421.38|417.28|840
1635326400000|2021-10-27 09:20:00|422.75|418.65|419.27|415.17|423|418.9|418.18|414.08|859
1635326700000|2021-10-27 09:25:00|419.31|415.21|418.32|414.22|420.65|416.55|416.7|412.6|886
1635327000000|2021-10-27 09:30:00|418.31|414.21|422.43|418.33|423.05|418.95|418.31|414.21|781
1635327300000|2021-10-27 09:35:00|422.42|418.32|425.45|421.35|425.5|421.4|422.09|417.99|683
1635327600000|2021-10-27 09:40:00|425.5|421.4|424.22|420.12|426|421.9|423.85|419.75|699
1635327900000|2021-10-27 09:45:00|424.23|420.13|424.98|420.88|426.69|422.59|423.89|419.79|765
1635328200000|2021-10-27 09:50:00|424.99|420.89|423.67|419.57|425.3|421.2|422.55|418.45|730
1635328500000|2021-10-27 09:55:00|423.7|419.6|425.01|420.91|425.09|420.99|422.48|418.38|612
1635328800000|2021-10-27 10:00:00|425|420.9|421.73|417.63|425.04|420.94|421.04|416.94|682
1635329100000|2021-10-27 10:05:00|421.75|417.65|421.74|417.64|422.83|418.73|420.91|416.81|547
1635329400000|2021-10-27 10:10:00|421.75|417.65|423.63|419.53|423.76|419.66|421.71|417.61|597
1635329700000|2021-10-27 10:15:00|423.64|419.54|422.58|418.48|424.47|420.37|420.31|416.21|609
1635330000000|2021-10-27 10:20:00|422.59|418.49|421.08|416.98|424.69|420.59|420.75|416.65|726
1635330300000|2021-10-27 10:25:00|421.19|417.09|419.68|415.58|421.44|417.34|419.18|415.08|670
1635330600000|2021-10-27 10:30:00|419.66|415.56|423.8|419.7|424.1|420|418.8|414.7|686
1635330900000|2021-10-27 10:35:00|423.96|419.86|424.02|419.92|424.15|420.05|422.22|418.12|497
1635331200000|2021-10-27 10:40:00|424.01|419.91|425.27|421.17|425.27|421.17|423.84|419.74|377
1635331500000|2021-10-27 10:45:00|425.26|421.16|426.23|422.13|426.3|422.2|424.74|420.64|433
1635331800000|2021-10-27 10:50:00|426.3|422.2|427.95|423.85|428.5|424.4|426.24|422.14|572
1635332100000|2021-10-27 10:55:00|427.92|423.82|427.44|423.34|428.2|424.1|426.92|422.82|506
1635332400000|2021-10-27 11:00:00|427.4|423.3|428.62|424.52|428.72|424.62|427.03|422.93|501
1635332700000|2021-10-27 11:05:00|428.67|424.57|428.69|424.59|429.46|425.36|428.27|424.17|498
1635333000000|2021-10-27 11:10:00|428.68|424.58|430.22|426.12|430.3|426.2|428.38|424.28|404
1635333300000|2021-10-27 11:15:00|430.23|426.13|429.66|425.56|430.65|426.55|428.86|424.76|501
1635333600000|2021-10-27 11:20:00|429.68|425.58|429|424.9|429.95|425.85|428.45|424.35|360
1635333900000|2021-10-27 11:25:00|429.1|425|427.32|423.22|429.1|425|427.24|423.14|454
1635334200000|2021-10-27 11:30:00|427.39|423.29|426.13|422.03|427.52|423.42|425.72|421.62|511
1635334500000|2021-10-27 11:35:00|426.12|422.02|425.38|421.28|427.14|423.04|424.17|420.07|528
1635334800000|2021-10-27 11:40:00|425.35|421.25|425.79|421.69|426.07|421.97|424.7|420.6|448
1635335100000|2021-10-27 11:45:00|425.78|421.68|424.7|420.6|426.07|421.97|424.7|420.6|497
1635335400000|2021-10-27 11:50:00|424.71|420.61|424.24|420.14|425.8|421.7|424|419.9|431
1635335700000|2021-10-27 11:55:00|424.04|419.94|424.56|420.46|425.33|421.23|423.65|419.55|477
1635336000000|2021-10-27 12:00:00|424.57|420.47|424.8|420.7|424.93|420.83|420.61|416.51|709
1635336300000|2021-10-27 12:05:00|424.93|420.83|424.42|420.32|425.44|421.34|423.16|419.06|715
1635336600000|2021-10-27 12:10:00|424.41|420.31|424.02|419.92|424.77|420.67|422.99|418.89|631
1635336900000|2021-10-27 12:15:00|424.05|419.95|425.72|421.62|425.8|421.7|424.04|419.94|526
1635337200000|2021-10-27 12:20:00|425.76|421.66|427.31|423.21|427.43|423.33|425.45|421.35|375
1635337500000|2021-10-27 12:25:00|427.43|423.33|427.95|423.85|427.95|423.85|427.15|423.05|307
1635337800000|2021-10-27 12:30:00|427.93|423.83|427.8|423.7|428.04|423.94|426.58|422.48|303
1635338100000|2021-10-27 12:35:00|427.81|423.71|428.41|424.31|428.46|424.36|427.55|423.45|255
1635338400000|2021-10-27 12:40:00|428.4|424.3|427.32|423.22|428.46|424.36|426.98|422.88|374
1635338700000|2021-10-27 12:45:00|427.36|423.26|426.01|421.91|427.6|423.5|424.9|420.8|596
1635339000000|2021-10-27 12:50:00|425.99|421.89|428.19|424.09|428.8|424.7|425.77|421.67|674
1635339300000|2021-10-27 12:55:00|428.17|424.07|429.01|424.91|429.23|425.13|427.28|423.18|553
1635339600000|2021-10-27 13:00:00|429|424.9|429.27|425.17|429.32|425.22|427.17|423.07|567
1635339900000|2021-10-27 13:05:00|429.23|425.13|428.65|424.55|429.85|425.75|428.51|424.41|459
1635340200000|2021-10-27 13:10:00|428.66|424.56|430.26|426.16|430.29|426.19|428.37|424.27|344
1635340500000|2021-10-27 13:15:00|430.25|426.15|430.02|425.92|430.32|426.22|428.17|424.07|496
1635340800000|2021-10-27 13:20:00|430.03|425.93|428.6|424.5|430.25|426.15|427.97|423.87|571
1635341100000|2021-10-27 13:25:00|428.58|424.48|427.58|423.48|429.03|424.93|427.2|423.1|538
1635341400000|2021-10-27 13:30:00|427.51|423.41|427.05|422.95|428.26|424.16|426.61|422.51|462
1635341700000|2021-10-27 13:35:00|427.04|422.94|428.54|424.44|428.56|424.46|426.71|422.61|401
1635342000000|2021-10-27 13:40:00|428.55|424.45|429.88|425.78|429.88|425.78|428.13|424.03|409
1635342300000|2021-10-27 13:45:00|429.86|425.76|427.41|423.31|430.27|426.17|427.18|423.08|522
1635342600000|2021-10-27 13:50:00|427.4|423.3|426.2|422.1|427.47|423.37|425.95|421.85|295
1635342900000|2021-10-27 13:55:00|426.27|422.17|426.05|421.95|426.71|422.61|425.58|421.48|450
1635343200000|2021-10-27 14:00:00|426.04|421.94|424.9|420.8|426.38|422.28|424.88|420.78|493
1635343500000|2021-10-27 14:05:00|424.95|420.85|424.73|420.63|425.9|421.8|424.65|420.55|440
1635343800000|2021-10-27 14:10:00|424.72|420.62|423.7|419.6|425.18|421.08|423.48|419.38|477
1635344100000|2021-10-27 14:15:00|423.75|419.65|423.11|419.01|423.81|419.71|422.83|418.73|339
1635344400000|2021-10-27 14:20:00|423.12|419.02|424.57|420.47|424.58|420.48|422.03|417.93|405
1635344700000|2021-10-27 14:25:00|424.58|420.48|423.36|419.26|425.09|420.99|423.2|419.1|523
1635345000000|2021-10-27 14:30:00|423.38|419.28|426.14|422.04|426.28|422.18|423.33|419.23|359
1635345300000|2021-10-27 14:35:00|426.15|422.05|429.47|425.37|429.51|425.41|425.69|421.59|355
1635345600000|2021-10-27 14:40:00|429.52|425.42|429.5|425.4|429.62|425.52|428.23|424.13|552
1635345900000|2021-10-27 14:45:00|429.49|425.39|432.79|428.69|432.93|428.83|429.33|425.23|495
1635346200000|2021-10-27 14:50:00|432.78|428.68|431.13|427.03|432.82|428.72|430.96|426.86|501
1635346500000|2021-10-27 14:55:00|431.12|427.02|431.01|426.91|431.94|427.84|430.46|426.36|489
1635346800000|2021-10-27 15:00:00|430.99|426.89|429.6|425.5|431.05|426.95|428.77|424.67|566
1635347100000|2021-10-27 15:05:00|429.53|425.43|430.5|426.4|430.94|426.84|428.8|424.7|475
1635347400000|2021-10-27 15:10:00|430.47|426.37|431.76|427.66|432|427.9|429.83|425.73|528
1635347700000|2021-10-27 15:15:00|431.78|427.68|430.58|426.48|431.81|427.71|430.52|426.42|368
1635348000000|2021-10-27 15:20:00|430.59|426.49|427.81|423.71|430.6|426.5|427.58|423.48|434
1635348300000|2021-10-27 15:25:00|427.7|423.6|425.94|421.84|427.72|423.62|425.9|421.8|449
1635348600000|2021-10-27 15:30:00|425.91|421.81|426.98|422.88|427.14|423.04|425.48|421.38|492
1635348900000|2021-10-27 15:35:00|426.99|422.89|425.22|421.12|427.85|423.75|425.13|421.03|527
1635349200000|2021-10-27 15:40:00|425.21|421.11|424.22|420.12|425.4|421.3|424.13|420.03|494
1635349500000|2021-10-27 15:45:00|424.17|420.07|423.92|419.82|424.64|420.54|423.9|419.8|366
1635349800000|2021-10-27 15:50:00|423.91|419.81|424.97|420.87|426.5|422.4|423.82|419.72|539
1635350100000|2021-10-27 15:55:00|424.99|420.89|424.39|420.29|426.25|422.15|424.01|419.91|442
1635350400000|2021-10-27 16:00:00|424.4|420.3|427.08|422.98|427.7|423.6|424.3|420.2|505
1635350700000|2021-10-27 16:05:00|427.09|422.99|424.92|420.82|428.74|424.64|424.92|420.82|674
1635351000000|2021-10-27 16:10:00|424.93|420.83|423.79|419.69|425.87|421.77|423.25|419.15|577
1635351300000|2021-10-27 16:15:00|423.8|419.7|424.77|420.67|425.21|421.11|423.68|419.58|464
1635351600000|2021-10-27 16:20:00|424.78|420.68|422.33|418.23|425.49|421.39|421.97|417.87|552
1635351900000|2021-10-27 16:25:00|422.26|418.16|420.6|416.5|422.94|418.84|420.2|416.1|604
1635352200000|2021-10-27 16:30:00|420.59|416.49|422.06|417.96|422.43|418.33|420.22|416.12|536
1635352500000|2021-10-27 16:35:00|422.04|417.94|424.07|419.97|424.9|420.8|421.83|417.73|460
1635352800000|2021-10-27 16:40:00|424.06|419.96|424.13|420.03|424.17|420.07|422.85|418.75|307
1635353100000|2021-10-27 16:45:00|424.15|420.05|424.33|420.23|426.36|422.26|424.15|420.05|477
1635353400000|2021-10-27 16:50:00|424.36|420.26|426.64|422.54|426.74|422.64|423.7|419.6|489
1635353700000|2021-10-27 16:55:00|426.68|422.58|426.33|422.23|427.31|423.21|426.12|422.02|404
1635354000000|2021-10-27 17:00:00|426.36|422.26|426.61|422.51|427.02|422.92|426|421.9|399
1635354300000|2021-10-27 17:05:00|426.58|422.48|427.86|423.76|427.86|423.76|426.29|422.19|374
1635354600000|2021-10-27 17:10:00|427.9|423.8|427.89|423.79|428.33|424.23|427.58|423.48|340
1635354900000|2021-10-27 17:15:00|427.88|423.78|427.54|423.44|428.26|424.16|427.36|423.26|323
1635355200000|2021-10-27 17:20:00|427.53|423.43|427.73|423.63|427.9|423.8|426.89|422.79|294
1635355500000|2021-10-27 17:25:00|427.82|423.72|427.78|423.68|428.29|424.19|427.48|423.38|242
1635355800000|2021-10-27 17:30:00|427.77|423.67|428.06|423.96|428.34|424.24|427.32|423.22|291
1635356100000|2021-10-27 17:35:00|428.07|423.97|427.33|423.23|428.14|424.04|426.7|422.6|355
1635356400000|2021-10-27 17:40:00|427.39|423.29|425.28|421.18|427.39|423.29|425.15|421.05|419
1635356700000|2021-10-27 17:45:00|425.24|421.14|425.01|420.91|426.45|422.35|424.5|420.4|430
1635357000000|2021-10-27 17:50:00|425|420.9|424.45|420.35|425.61|421.51|424.2|420.1|350
1635357300000|2021-10-27 17:55:00|424.57|420.47|425.13|421.03|425.61|421.51|424.57|420.47|389
1635357600000|2021-10-27 18:00:00|425.09|420.99|427.01|422.91|427.01|422.91|425.09|420.99|459
1635357900000|2021-10-27 18:05:00|427.04|422.94|425.41|421.31|427.16|423.06|425.41|421.31|392
1635358200000|2021-10-27 18:10:00|425.53|421.43|424.56|420.46|426.3|422.2|424.27|420.17|372
1635358500000|2021-10-27 18:15:00|424.57|420.47|425.87|421.77|426.08|421.98|424.06|419.96|481
1635358800000|2021-10-27 18:20:00|425.9|421.8|426.64|422.54|426.9|422.8|425.62|421.52|289
1635359100000|2021-10-27 18:25:00|426.65|422.55|425.7|421.6|426.92|422.82|425.47|421.37|324
1635359400000|2021-10-27 18:30:00|425.66|421.56|425.49|421.39|425.76|421.66|424.34|420.24|351
1635359700000|2021-10-27 18:35:00|425.5|421.4|424.7|420.6|425.85|421.75|423.66|419.56|435
1635360000000|2021-10-27 18:40:00|424.69|420.59|423.87|419.77|424.69|420.59|423.01|418.91|429
1635360300000|2021-10-27 18:45:00|423.85|419.75|423.17|419.07|424.08|419.98|422.83|418.73|460
1635360600000|2021-10-27 18:50:00|423.24|419.14|424.13|420.03|425.38|421.28|423.17|419.07|458
1635360900000|2021-10-27 18:55:00|424.12|420.02|422|417.9|424.19|420.09|421.8|417.7|432
1635361200000|2021-10-27 19:00:00|421.97|417.87|421.28|417.18|423.02|418.92|421.07|416.97|528
1635361500000|2021-10-27 19:05:00|421.27|417.17|420.81|416.71|421.5|417.4|420.7|416.6|415
1635361800000|2021-10-27 19:10:00|420.8|416.7|419.1|415|420.81|416.71|419|414.9|406
1635362100000|2021-10-27 19:15:00|419.2|415.1|417|412.9|420.47|416.37|416.76|412.66|665
1635362400000|2021-10-27 19:20:00|417.01|412.91|417.09|412.99|418.23|414.13|413.99|409.89|605
1635362700000|2021-10-27 19:25:00|417.1|413|415.3|411.2|417.58|413.48|414.98|410.88|654
1635363000000|2021-10-27 19:30:00|415.31|411.21|415.43|411.33|415.56|411.46|413.07|408.97|625
1635363300000|2021-10-27 19:35:00|415.48|411.38|416.99|412.89|417.9|413.8|415.44|411.34|614
1635363600000|2021-10-27 19:40:00|416.98|412.88|416.81|412.71|417.41|413.31|416.5|412.4|434
1635363900000|2021-10-27 19:45:00|416.8|412.7|419.6|415.5|419.71|415.61|416.29|412.19|462
1635364200000|2021-10-27 19:50:00|419.61|415.51|422.59|418.49|422.74|418.64|419.6|415.5|575
1635364500000|2021-10-27 19:55:00|422.6|418.5|422.47|418.37|422.6|418.5|421.56|417.46|498
1635364800000|2021-10-27 20:00:00|422.48|418.38|425.88|421.78|425.89|421.79|422.3|418.2|604
1635365100000|2021-10-27 20:05:00|425.87|421.77|425.03|420.93|425.97|421.87|424.61|420.51|532
1635365400000|2021-10-27 20:10:00|425.09|420.99|422.99|418.89|425.51|421.41|422.29|418.19|729
1635365700000|2021-10-27 20:15:00|423.02|418.92|423.1|419|424.21|420.11|422.62|418.52|615
1635366000000|2021-10-27 20:20:00|423.09|418.99|423.02|418.92|423.94|419.84|422.85|418.75|403
1635366300000|2021-10-27 20:25:00|423.01|418.91|424.35|420.25|425.71|421.61|422.36|418.26|432
1635366600000|2021-10-27 20:30:00|424.3|420.2|422.71|418.61|424.91|420.81|422.69|418.59|318
1635366900000|2021-10-27 20:35:00|422.74|418.64|422.82|418.72|423.53|419.43|421.74|417.64|447
1635367200000|2021-10-27 20:40:00|422.8|418.7|420.51|416.41|422.8|418.7|420.4|416.3|402
1635367500000|2021-10-27 20:45:00|420.52|416.42|421.89|417.79|422.26|418.16|420.52|416.42|361
1635367800000|2021-10-27 20:50:00|421.88|417.78|423.22|419.12|423.57|419.47|421.2|417.1|493
1635368100000|2021-10-27 20:55:00|423.2|419.1|424.23|420.13|424.69|420.59|423.04|418.94|295
1635368400000|2021-10-27 21:00:00|424.24|420.14|425.08|420.98|425.14|421.04|423.45|419.35|425
1635368700000|2021-10-27 21:05:00|425.09|420.99|424.77|420.67|425.17|421.07|424.35|420.25|376
1635369000000|2021-10-27 21:10:00|424.75|420.65|425.86|421.76|425.9|421.8|424.72|420.62|206
1635369300000|2021-10-27 21:15:00|425.85|421.75|425.89|421.79|425.93|421.83|425.24|421.14|187
1635369600000|2021-10-27 21:20:00|425.88|421.78|424.69|420.59|425.89|421.79|424.38|420.28|250
1635369900000|2021-10-27 21:25:00|424.67|420.57|424.48|420.38|424.7|420.6|424.39|420.29|182
1635370200000|2021-10-27 21:30:00|424.49|420.39|425.12|421.02|425.2|421.1|424.42|420.32|107
1635370500000|2021-10-27 21:35:00|425.1|421|425.26|421.16|425.34|421.24|425.08|420.98|138
1635370800000|2021-10-27 21:40:00|425.25|421.15|425.9|421.8|425.97|421.87|425.22|421.12|193
1635371100000|2021-10-27 21:45:00|425.89|421.79|425.31|421.21|426.33|422.23|425.31|421.21|179
1635371400000|2021-10-27 21:50:00|425.3|421.2|425.61|421.51|425.96|421.86|424.5|420.4|288
1635371700000|2021-10-27 21:55:00|425.6|421.5|425.29|421.19|425.63|421.53|424.46|420.36|290
1635372000000|2021-10-27 22:00:00|425.28|421.18|424.04|419.94|425.31|421.21|423.82|419.72|330
1635372300000|2021-10-27 22:05:00|424.02|419.92|424.58|420.48|424.66|420.56|424.02|419.92|218
1635372600000|2021-10-27 22:10:00|424.57|420.47|422.59|418.49|424.57|420.47|422.49|418.39|337
1635372900000|2021-10-27 22:15:00|422.58|418.48|422.9|418.8|423.3|419.2|422.58|418.48|223
1635373200000|2021-10-27 22:20:00|422.89|418.79|421.83|417.73|422.9|418.8|421.57|417.47|266
1635373500000|2021-10-27 22:25:00|421.77|417.67|423.3|419.2|423.31|419.21|421.47|417.37|440
1635373800000|2021-10-27 22:30:00|423.31|419.21|423.7|419.6|423.7|419.6|422.37|418.27|278
1635374100000|2021-10-27 22:35:00|423.71|419.61|421.78|417.68|424.16|420.06|421.61|417.51|403
1635374400000|2021-10-27 22:40:00|421.77|417.67|420.34|416.24|421.9|417.8|420.24|416.14|319
1635374700000|2021-10-27 22:45:00|420.33|416.23|419.82|415.72|421.4|417.3|419.6|415.5|336
1635375000000|2021-10-27 22:50:00|419.87|415.77|420.18|416.08|420.67|416.57|419.54|415.44|222
1635375300000|2021-10-27 22:55:00|420.19|416.09|422.77|418.67|423.19|419.09|420.19|416.09|305
1635375600000|2021-10-27 23:00:00|422.78|418.68|423.95|419.85|425.18|421.08|422.78|418.68|455
1635375900000|2021-10-27 23:05:00|423.97|419.87|424.19|420.09|424.31|420.21|422.61|418.51|305
1635376200000|2021-10-27 23:10:00|424.15|420.05|422.97|418.87|424.2|420.1|422.92|418.82|273
1635376500000|2021-10-27 23:15:00|422.96|418.86|420.32|416.22|422.96|418.86|420.3|416.2|295
1635376800000|2021-10-27 23:20:00|420.34|416.24|418.45|414.35|420.52|416.42|418.42|414.32|369
1635377100000|2021-10-27 23:25:00|418.43|414.33|417.58|413.48|419.66|415.56|417.5|413.4|569
1635377400000|2021-10-27 23:30:00|417.53|413.43|419.28|415.18|420.34|416.24|417.5|413.4|423
1635377700000|2021-10-27 23:35:00|419.3|415.2|418.04|413.94|419.4|415.3|417.63|413.53|467
1635378000000|2021-10-27 23:40:00|418.07|413.97|418.4|414.3|418.98|414.88|417.72|413.62|476
1635378300000|2021-10-27 23:45:00|418.39|414.29|417.81|413.71|418.87|414.77|416.53|412.43|611
1635378600000|2021-10-27 23:50:00|417.8|413.7|419.89|415.79|419.9|415.8|416.1|412|622
1635378900000|2021-10-27 23:55:00|419.84|415.74|416.95|412.85|419.86|415.76|416.33|412.23|653
1635379200000|2021-10-28 00:00:00|416.96|412.86|421.64|417.54|421.94|417.84|416.96|412.86|694
1635379500000|2021-10-28 00:05:00|421.63|417.53|421.03|416.93|423.47|419.37|420.01|415.91|596
1635379800000|2021-10-28 00:10:00|421.02|416.92|424.54|420.44|425.07|420.97|420.83|416.73|608
1635380100000|2021-10-28 00:15:00|424.55|420.45|424.08|419.98|425.36|421.26|423.85|419.75|476
1635380400000|2021-10-28 00:20:00|424.1|420|423.79|419.69|424.53|420.43|423.49|419.39|397
1635380700000|2021-10-28 00:25:00|423.69|419.59|421.81|417.71|423.69|419.59|421.79|417.69|339
1635381000000|2021-10-28 00:30:00|421.82|417.72|420.05|415.95|422.46|418.36|420.05|415.95|436
1635381300000|2021-10-28 00:35:00|420.14|416.04|423.21|419.11|424.13|420.03|420.04|415.94|414
1635381600000|2021-10-28 00:40:00|423.16|419.06|421.59|417.49|423.16|419.06|421.14|417.04|469
1635381900000|2021-10-28 00:45:00|421.58|417.48|419.1|415|422.68|418.58|419.1|415|458
1635382200000|2021-10-28 00:50:00|419.2|415.1|418.19|414.09|419.7|415.6|416.98|412.88|648
1635382500000|2021-10-28 00:55:00|418.08|413.98|417.1|413|418.3|414.2|416.5|412.4|561
1635382800000|2021-10-28 01:00:00|417.04|412.94|419.86|415.76|419.87|415.77|415.6|411.5|707
1635383100000|2021-10-28 01:05:00|419.93|415.83|422.3|418.2|422.4|418.3|419.93|415.83|558
1635383400000|2021-10-28 01:10:00|422.18|418.08|423.85|419.75|424.45|420.35|421.93|417.83|402
1635383700000|2021-10-28 01:15:00|423.88|419.78|424.39|420.29|424.75|420.65|423.14|419.04|385
1635384000000|2021-10-28 01:20:00|424.4|420.3|423.06|418.96|425.62|421.52|423.05|418.95|474
1635384300000|2021-10-28 01:25:00|423.07|418.97|423.55|419.45|424.76|420.66|422.88|418.78|352
1635384600000|2021-10-28 01:30:00|423.58|419.48|423.33|419.23|424.77|420.67|423.3|419.2|372
1635384900000|2021-10-28 01:35:00|423.32|419.22|423.7|419.6|423.83|419.73|422.9|418.8|343
1635385200000|2021-10-28 01:40:00|423.71|419.61|425.31|421.21|425.87|421.77|423.69|419.59|485
1635385500000|2021-10-28 01:45:00|425.36|421.26|424.01|419.91|425.8|421.7|423.9|419.8|363
1635385800000|2021-10-28 01:50:00|424|419.9|425.55|421.45|425.55|421.45|423.9|419.8|281
1635386100000|2021-10-28 01:55:00|425.51|421.41|426.29|422.19|426.3|422.2|424.97|420.87|304
1635386400000|2021-10-28 02:00:00|426.27|422.17|424.84|420.74|426.27|422.17|424.73|420.63|287
1635386700000|2021-10-28 02:05:00|424.87|420.77|425.34|421.24|425.52|421.42|424.34|420.24|303
1635387000000|2021-10-28 02:10:00|425.33|421.23|423.79|419.69|425.36|421.26|423.61|419.51|268
1635387300000|2021-10-28 02:15:00|423.76|419.66|422.81|418.71|424.07|419.97|422.7|418.6|261
1635387600000|2021-10-28 02:20:00|422.82|418.72|421.77|417.67|422.84|418.74|421.66|417.56|283
1635387900000|2021-10-28 02:25:00|421.72|417.62|422.02|417.92|422.88|418.78|421.72|417.62|249
1635388200000|2021-10-28 02:30:00|422.01|417.91|423.2|419.1|423.6|419.5|421.94|417.84|235
1635388500000|2021-10-28 02:35:00|423.19|419.09|423.52|419.42|423.8|419.7|423.08|418.98|131
1635388800000|2021-10-28 02:40:00|423.5|419.4|423.69|419.59|423.69|419.59|423.15|419.05|120
1635389100000|2021-10-28 02:45:00|423.79|419.69|424.5|420.4|424.78|420.68|423.64|419.54|256
1635389400000|2021-10-28 02:50:00|424.49|420.39|424.1|420|424.5|420.4|423.96|419.86|211
1635389700000|2021-10-28 02:55:00|424.08|419.98|425.96|421.86|426|421.9|424.08|419.98|286
1635390000000|2021-10-28 03:00:00|425.9|421.8|426.7|422.6|426.81|422.71|425.63|421.53|330
1635390300000|2021-10-28 03:05:00|426.69|422.59|426.6|422.5|426.93|422.83|426.45|422.35|367
1635390600000|2021-10-28 03:10:00|426.59|422.49|425.94|421.84|426.67|422.57|425.94|421.84|249
1635390900000|2021-10-28 03:15:00|425.95|421.85|423.06|418.96|426.05|421.95|423.05|418.95|411
1635391200000|2021-10-28 03:20:00|423.04|418.94|421.9|417.8|423.04|418.94|421.68|417.58|342
1635391500000|2021-10-28 03:25:00|421.86|417.76|422.12|418.02|422.12|418.02|421.26|417.16|251
1635391800000|2021-10-28 03:30:00|422.14|418.04|423.51|419.41|423.6|419.5|422.08|417.98|288
1635392100000|2021-10-28 03:35:00|423.5|419.4|422.6|418.5|423.72|419.62|422.57|418.47|236
1635392400000|2021-10-28 03:40:00|422.59|418.49|421.76|417.66|422.64|418.54|421.74|417.64|188
1635392700000|2021-10-28 03:45:00|421.74|417.64|423.3|419.2|423.44|419.34|421.7|417.6|317
1635393000000|2021-10-28 03:50:00|423.31|419.21|423.78|419.68|423.86|419.76|422.95|418.85|243
1635393300000|2021-10-28 03:55:00|423.8|419.7|424.31|420.21|424.92|420.82|423.8|419.7|259
1635393600000|2021-10-28 04:00:00|424.32|420.22|424.19|420.09|425.32|421.22|424.18|420.08|382
1635393900000|2021-10-28 04:05:00|424.2|420.1|423.97|419.87|424.2|420.1|423.43|419.33|223
1635394200000|2021-10-28 04:10:00|423.98|419.88|425.06|420.96|425.31|421.21|423.97|419.87|427
1635394500000|2021-10-28 04:15:00|425.07|420.97|424.84|420.74|425.13|421.03|424.39|420.29|247
1635394800000|2021-10-28 04:20:00|424.85|420.75|423.9|419.8|424.86|420.76|423.53|419.43|244
1635395100000|2021-10-28 04:25:00|423.85|419.75|423.68|419.58|424.05|419.95|423.49|419.39|245
1635395400000|2021-10-28 04:30:00|423.63|419.53|422.12|418.02|423.7|419.6|422.1|418|247
1635395700000|2021-10-28 04:35:00|422.17|418.07|422.5|418.4|422.84|418.74|422.11|418.01|221
1635396000000|2021-10-28 04:40:00|422.49|418.39|423.24|419.14|423.29|419.19|422.4|418.3|209
1635396300000|2021-10-28 04:45:00|423.25|419.15|422.32|418.22|423.63|419.53|422.09|417.99|280
1635396600000|2021-10-28 04:50:00|422.31|418.21|421.32|417.22|422.34|418.24|421.32|417.22|187
1635396900000|2021-10-28 04:55:00|421.31|417.21|423.33|419.23|425.79|421.69|420.87|416.77|777
1635397200000|2021-10-28 05:00:00|423.34|419.24|424.55|420.45|424.55|420.45|422.49|418.39|383
1635397500000|2021-10-28 05:05:00|424.7|420.6|424.66|420.56|425.44|421.34|424.54|420.44|346
1635397800000|2021-10-28 05:10:00|424.67|420.57|423.92|419.82|425.2|421.1|423.45|419.35|344
1635398100000|2021-10-28 05:15:00|423.93|419.83|424.26|420.16|425.4|421.3|423.92|419.82|490
1635398400000|2021-10-28 05:20:00|424.25|420.15|423.27|419.17|424.62|420.52|423|418.9|377
1635398700000|2021-10-28 05:25:00|423.28|419.18|425.15|421.05|425.15|421.05|423.17|419.07|292
1635399000000|2021-10-28 05:30:00|425.16|421.06|423.59|419.49|425.39|421.29|422.39|418.29|493
1635399300000|2021-10-28 05:35:00|423.6|419.5|426.4|422.3|426.73|422.63|423.57|419.47|434
1635399600000|2021-10-28 05:40:00|426.46|422.36|426.78|422.68|427.07|422.97|426.46|422.36|303
1635399900000|2021-10-28 05:45:00|426.87|422.77|425.97|421.87|427.14|423.04|425.51|421.41|323
1635400200000|2021-10-28 05:50:00|425.95|421.85|426.79|422.69|427.07|422.97|425.76|421.66|336
1635400500000|2021-10-28 05:55:00|426.82|422.72|429.17|425.07|429.43|425.33|426.54|422.44|403
1635400800000|2021-10-28 06:00:00|429.2|425.1|427.16|423.06|429.89|425.79|426.23|422.13|634
1635401100000|2021-10-28 06:05:00|427.23|423.13|427.85|423.75|428.89|424.79|426.55|422.45|638
1635401400000|2021-10-28 06:10:00|427.84|423.74|430.15|426.05|430.26|426.16|426.07|421.97|787
1635401700000|2021-10-28 06:15:00|430.16|426.06|432.12|428.02|432.28|428.18|427.4|423.3|840
1635402000000|2021-10-28 06:20:00|432.09|427.99|440.93|436.83|441.33|437.23|432.07|427.97|896
1635402300000|2021-10-28 06:25:00|441.05|436.95|437.45|433.35|441.43|437.33|436.67|432.57|873
1635402600000|2021-10-28 06:30:00|437.4|433.3|433.77|429.67|437.58|433.48|432.44|428.34|787
1635402900000|2021-10-28 06:35:00|433.76|429.66|434.12|430.02|434.19|430.09|432.74|428.64|721
1635403200000|2021-10-28 06:40:00|434.07|429.97|434.68|430.58|434.91|430.81|433.68|429.58|515
1635403500000|2021-10-28 06:45:00|434.66|430.56|435.82|431.72|435.84|431.74|434.6|430.5|439
1635403800000|2021-10-28 06:50:00|435.75|431.65|434.24|430.14|435.96|431.86|434.21|430.11|484
1635404100000|2021-10-28 06:55:00|434.11|430.01|435.57|431.47|435.69|431.59|433.59|429.49|468
1635404400000|2021-10-28 07:00:00|435.61|431.51|435.29|431.19|437.04|432.94|435.16|431.06|507
1635404700000|2021-10-28 07:05:00|435.28|431.18|434.73|430.63|435.63|431.53|434.49|430.39|540
1635405000000|2021-10-28 07:10:00|434.75|430.65|431.79|427.69|434.83|430.73|431.67|427.57|448
1635405300000|2021-10-28 07:15:00|431.78|427.68|431.99|427.89|433.03|428.93|431.71|427.61|439
1635405600000|2021-10-28 07:20:00|432.04|427.94|432.45|428.35|432.64|428.54|432.01|427.91|296
1635405900000|2021-10-28 07:25:00|432.44|428.34|432.81|428.71|432.89|428.79|431.71|427.61|315
1635406200000|2021-10-28 07:30:00|432.82|428.72|432.39|428.29|433.04|428.94|432.13|428.03|325
1635406500000|2021-10-28 07:35:00|432.38|428.28|433.04|428.94|434.09|429.99|432.31|428.21|382
1635406800000|2021-10-28 07:40:00|433.03|428.93|433.01|428.91|434.32|430.22|432.45|428.35|400
1635407100000|2021-10-28 07:45:00|433.02|428.92|434.24|430.14|434.24|430.14|432.45|428.35|435
1635407400000|2021-10-28 07:50:00|434.22|430.12|436.05|431.95|436.45|432.35|434.05|429.95|555
1635407700000|2021-10-28 07:55:00|436.04|431.94|435.34|431.24|436.98|432.88|434.93|430.83|544
1635408000000|2021-10-28 08:00:00|435.33|431.23|436.41|432.31|438.01|433.91|435.17|431.07|717
1635408300000|2021-10-28 08:05:00|436.39|432.29|437.05|432.95|437.7|433.6|435.83|431.73|501
1635408600000|2021-10-28 08:10:00|437.06|432.96|439.4|435.3|439.4|435.3|436.41|432.31|532
1635408900000|2021-10-28 08:15:00|439.39|435.29|440.17|436.07|440.17|436.07|437.23|433.13|519
1635409200000|2021-10-28 08:20:00|440.19|436.09|441.98|437.88|442.02|437.92|439.77|435.67|567
1635409500000|2021-10-28 08:25:00|441.99|437.89|441.48|437.38|442.72|438.62|440.95|436.85|714
1635409800000|2021-10-28 08:30:00|441.49|437.39|442.61|438.51|442.66|438.56|441.25|437.15|623
1635410100000|2021-10-28 08:35:00|442.55|438.45|441.93|437.83|442.62|438.52|441.15|437.05|370
1635410400000|2021-10-28 08:40:00|441.9|437.8|443.27|439.17|443.53|439.43|441.87|437.77|445
1635410700000|2021-10-28 08:45:00|443.26|439.16|444.86|440.76|444.88|440.78|441.23|437.13|752
1635411000000|2021-10-28 08:50:00|444.88|440.78|445.32|441.22|445.35|441.25|443.97|439.87|506
1635411300000|2021-10-28 08:55:00|445.31|441.21|445.47|441.37|445.47|441.37|443.91|439.81|529
1635411600000|2021-10-28 09:00:00|445.51|441.41|444.3|440.2|445.77|441.67|444.01|439.91|500
1635411900000|2021-10-28 09:05:00|444.31|440.21|445.26|441.16|445.62|441.52|444.13|440.03|530
1635412200000|2021-10-28 09:10:00|445.27|441.17|444.2|440.1|445.47|441.37|443.82|439.72|430
1635412500000|2021-10-28 09:15:00|444.19|440.09|441.04|436.94|444.73|440.63|440.65|436.55|503
1635412800000|2021-10-28 09:20:00|441.06|436.96|441.32|437.22|441.55|437.45|440.74|436.64|337
1635413100000|2021-10-28 09:25:00|441.33|437.23|442.07|437.97|442.07|437.97|440.57|436.47|424
1635413400000|2021-10-28 09:30:00|442.1|438|441.13|437.03|442.95|438.85|440.95|436.85|440
1635413700000|2021-10-28 09:35:00|441.14|437.04|441.77|437.67|442.11|438.01|441.14|437.04|297
1635414000000|2021-10-28 09:40:00|441.76|437.66|442.49|438.39|442.53|438.43|441.61|437.51|266
1635414300000|2021-10-28 09:45:00|442.51|438.41|443.43|439.33|444.52|440.42|442.11|438.01|531
1635414600000|2021-10-28 09:50:00|443.44|439.34|444.59|440.49|444.9|440.8|443.39|439.29|605
1635414900000|2021-10-28 09:55:00|444.58|440.48|445.08|440.98|445.15|441.05|444.03|439.93|472
1635415200000|2021-10-28 10:00:00|445.09|440.99|445.69|441.59|445.77|441.67|444.04|439.94|499
1635415500000|2021-10-28 10:05:00|445.68|441.58|445.87|441.77|447.6|443.5|445.68|441.58|515
1635415800000|2021-10-28 10:10:00|445.86|441.76|444.74|440.64|445.91|441.81|443.77|439.67|429
1635416100000|2021-10-28 10:15:00|444.75|440.65|442.82|438.72|444.76|440.66|442.11|438.01|376
1635416400000|2021-10-28 10:20:00|442.83|438.73|443.63|439.53|444.59|440.49|442.72|438.62|378
1635416700000|2021-10-28 10:25:00|443.64|439.54|444.02|439.92|444.28|440.18|443.42|439.32|259
1635417000000|2021-10-28 10:30:00|443.95|439.85|443.12|439.02|444.17|440.07|442.31|438.21|381
1635417300000|2021-10-28 10:35:00|443.17|439.07|443.31|439.21|443.52|439.42|442.61|438.51|376
1635417600000|2021-10-28 10:40:00|443.34|439.24|443.53|439.43|443.93|439.83|443.08|438.98|385
1635417900000|2021-10-28 10:45:00|443.56|439.46|442.3|438.2|444.01|439.91|442.29|438.19|261
1635418200000|2021-10-28 10:50:00|442.24|438.14|440.8|436.7|442.33|438.23|440.53|436.43|359
1635418500000|2021-10-28 10:55:00|440.79|436.69|440.69|436.59|441.18|437.08|440.38|436.28|304
1635418800000|2021-10-28 11:00:00|440.68|436.58|441.09|436.99|442.8|438.7|440.68|436.58|410
1635419100000|2021-10-28 11:05:00|441.05|436.95|441.28|437.18|441.82|437.72|440.51|436.41|451
1635419400000|2021-10-28 11:10:00|441.29|437.19|441.25|437.15|441.92|437.82|441.13|437.03|383
1635419700000|2021-10-28 11:15:00|441.24|437.14|441.15|437.05|442.08|437.98|440.4|436.3|415
1635420000000|2021-10-28 11:20:00|441.19|437.09|441.09|436.99|441.92|437.82|441.02|436.92|381
1635420300000|2021-10-28 11:25:00|441|436.9|440.2|436.1|441.06|436.96|439.99|435.89|398
1635420600000|2021-10-28 11:30:00|440.18|436.08|439.87|435.77|440.99|436.89|439.87|435.77|328
1635420900000|2021-10-28 11:35:00|439.83|435.73|439.48|435.38|439.97|435.87|438.53|434.43|409
1635421200000|2021-10-28 11:40:00|439.47|435.37|439.02|434.92|439.52|435.42|438.67|434.57|413
1635421500000|2021-10-28 11:45:00|439.03|434.93|440.95|436.85|441|436.9|439|434.9|432
1635421800000|2021-10-28 11:50:00|440.96|436.86|441.13|437.03|441.29|437.19|440.08|435.98|319
1635422100000|2021-10-28 11:55:00|441.12|437.02|441.21|437.11|441.33|437.23|440.8|436.7|182
1635422400000|2021-10-28 12:00:00|441.23|437.13|441.4|437.3|441.74|437.64|439.5|435.4|346
1635422700000|2021-10-28 12:05:00|441.43|437.33|441.54|437.44|441.69|437.59|441|436.9|373
1635423000000|2021-10-28 12:10:00|441.55|437.45|442.48|438.38|442.48|438.38|441.52|437.42|247
1635423300000|2021-10-28 12:15:00|442.5|438.4|441.86|437.76|442.72|438.62|441.84|437.74|139
1635423600000|2021-10-28 12:20:00|441.87|437.77|442.04|437.94|442.49|438.39|441.7|437.6|276
1635423900000|2021-10-28 12:25:00|441.94|437.84|442.41|438.31|442.78|438.68|441.9|437.8|199
1635424200000|2021-10-28 12:30:00|442.42|438.32|441.11|437.01|442.43|438.33|440.85|436.75|293
1635424500000|2021-10-28 12:35:00|441.12|437.02|442.8|438.7|442.99|438.89|441.1|437|224
1635424800000|2021-10-28 12:40:00|442.81|438.71|443.41|439.31|443.92|439.82|442.51|438.41|367
1635425100000|2021-10-28 12:45:00|443.4|439.3|443.15|439.05|443.9|439.8|442.71|438.61|423
1635425400000|2021-10-28 12:50:00|443.1|439|443.06|438.96|443.23|439.13|442.61|438.51|360
1635425700000|2021-10-28 12:55:00|443.07|438.97|443.61|439.51|443.85|439.75|442.9|438.8|386
1635426000000|2021-10-28 13:00:00|443.62|439.52|442.93|438.83|443.73|439.63|441.2|437.1|473
1635426300000|2021-10-28 13:05:00|442.96|438.86|443.16|439.06|443.29|439.19|442.22|438.12|426
1635426600000|2021-10-28 13:10:00|443.17|439.07|443.35|439.25|443.42|439.32|442.37|438.27|390
1635426900000|2021-10-28 13:15:00|443.38|439.28|443.11|439.01|443.42|439.32|442.45|438.35|409
1635427200000|2021-10-28 13:20:00|443.12|439.02|442.42|438.32|443.26|439.16|442.02|437.92|404
1635427500000|2021-10-28 13:25:00|442.51|438.41|443.5|439.4|443.66|439.56|442.38|438.28|387
1635427800000|2021-10-28 13:30:00|443.51|439.41|444.86|440.76|444.86|440.76|443.13|439.03|530
1635428100000|2021-10-28 13:35:00|444.91|440.81|450.7|446.6|451.1|447|444.91|440.81|467
1635428400000|2021-10-28 13:40:00|450.63|446.53|445.32|441.22|450.77|446.67|445.18|441.08|592
1635428700000|2021-10-28 13:45:00|445.27|441.17|443.78|439.68|445.61|441.51|443.63|439.53|455
1635429000000|2021-10-28 13:50:00|443.68|439.58|444.29|440.19|444.4|440.3|443.22|439.12|448
1635429300000|2021-10-28 13:55:00|444.28|440.18|444.91|440.81|445.13|441.03|443.86|439.76|234
1635429600000|2021-10-28 14:00:00|444.92|440.82|443.96|439.86|444.97|440.87|443.93|439.83|347
1635429900000|2021-10-28 14:05:00|444.07|439.97|444|439.9|444.94|440.84|443.88|439.78|298
1635430200000|2021-10-28 14:10:00|444.08|439.98|442.36|438.26|444.17|440.07|441.68|437.58|466
1635430500000|2021-10-28 14:15:00|442.29|438.19|441.85|437.75|442.7|438.6|441.42|437.32|286
1635430800000|2021-10-28 14:20:00|441.86|437.76|441.59|437.49|442.21|438.11|441.54|437.44|284
1635431100000|2021-10-28 14:25:00|441.63|437.53|442.15|438.05|442.17|438.07|440.9|436.8|388
1635431400000|2021-10-28 14:30:00|442.14|438.04|443.13|439.03|443.14|439.04|442|437.9|234
1635431700000|2021-10-28 14:35:00|443.12|439.02|442.77|438.67|443.33|439.23|442.42|438.32|305
1635432000000|2021-10-28 14:40:00|442.76|438.66|442.78|438.68|443.68|439.58|442.7|438.6|353
1635432300000|2021-10-28 14:45:00|442.79|438.69|443.79|439.69|443.95|439.85|442.75|438.65|330
1635432600000|2021-10-28 14:50:00|443.82|439.72|445.81|441.71|445.85|441.75|443.5|439.4|404
1635432900000|2021-10-28 14:55:00|445.85|441.75|445.07|440.97|445.85|441.75|444.15|440.05|340
1635433200000|2021-10-28 15:00:00|445.19|441.09|443.23|439.13|445.37|441.27|443.14|439.04|500
1635433500000|2021-10-28 15:05:00|443.26|439.16|443.23|439.13|443.73|439.63|442.89|438.79|342
1635433800000|2021-10-28 15:10:00|443.22|439.12|443.19|439.09|443.48|439.38|443.09|438.99|174
1635434100000|2021-10-28 15:15:00|443.18|439.08|442.57|438.47|443.22|439.12|442.44|438.34|297
1635434400000|2021-10-28 15:20:00|442.6|438.5|442.3|438.2|442.6|438.5|441.56|437.46|201
1635434700000|2021-10-28 15:25:00|442.25|438.15|442.21|438.11|442.52|438.42|442.01|437.91|175
1635435000000|2021-10-28 15:30:00|442.22|438.12|443.07|438.97|443.11|439.01|442.18|438.08|238
1635435300000|2021-10-28 15:35:00|443.08|438.98|443.03|438.93|443.85|439.75|442.55|438.45|276
1635435600000|2021-10-28 15:40:00|443.07|438.97|441.58|437.48|443.25|439.15|441.57|437.47|375
1635435900000|2021-10-28 15:45:00|441.57|437.47|441.55|437.45|442.41|438.31|441.28|437.18|437
1635436200000|2021-10-28 15:50:00|441.47|437.37|440.37|436.27|441.47|437.37|440.12|436.02|530
1635436500000|2021-10-28 15:55:00|440.36|436.26|441.44|437.34|442.06|437.96|440.35|436.25|505
1635436800000|2021-10-28 16:00:00|441.5|437.4|442.06|437.96|442.12|438.02|441.2|437.1|550
1635437100000|2021-10-28 16:05:00|442.08|437.98|442.74|438.64|442.76|438.66|441.57|437.47|456
1635437400000|2021-10-28 16:10:00|442.78|438.68|440.99|436.89|442.81|438.71|440.79|436.69|498
1635437700000|2021-10-28 16:15:00|440.96|436.86|441.6|437.5|442.74|438.64|440.94|436.84|455
1635438000000|2021-10-28 16:20:00|441.62|437.52|441.91|437.81|442.48|438.38|441.51|437.41|244
1635438300000|2021-10-28 16:25:00|442.01|437.91|442.18|438.08|442.21|438.11|441.7|437.6|163
1635438600000|2021-10-28 16:30:00|442.32|438.22|441.52|437.42|442.57|438.47|441.08|436.98|233
1635438900000|2021-10-28 16:35:00|441.53|437.43|442.1|438|442.4|438.3|441.51|437.41|285
1635439200000|2021-10-28 16:40:00|442.09|437.99|442.14|438.04|442.25|438.15|441.79|437.69|386
1635439500000|2021-10-28 16:45:00|442.12|438.02|441.72|437.62|442.57|438.47|441.7|437.6|325
1635439800000|2021-10-28 16:50:00|441.7|437.6|443.99|439.89|444.07|439.97|441.39|437.29|357
1635440100000|2021-10-28 16:55:00|443.9|439.8|443.67|439.57|444.01|439.91|442.89|438.79|362
1635440400000|2021-10-28 17:00:00|443.61|439.51|444.13|440.03|444.13|440.03|443.3|439.2|301
1635440700000|2021-10-28 17:05:00|444.12|440.02|441.53|437.43|444.69|440.59|440.98|436.88|567
1635441000000|2021-10-28 17:10:00|441.54|437.44|442.9|438.8|443.67|439.57|441.54|437.44|327
1635441300000|2021-10-28 17:15:00|442.94|438.84|443.83|439.73|443.83|439.73|442.3|438.2|544
1635441600000|2021-10-28 17:20:00|443.85|439.75|444.3|440.2|444.45|440.35|443.45|439.35|413
1635441900000|2021-10-28 17:25:00|444.29|440.19|444.65|440.55|445.1|441|444.11|440.01|402
1635442200000|2021-10-28 17:30:00|444.66|440.56|443.2|439.1|444.8|440.7|442.59|438.49|531
1635442500000|2021-10-28 17:35:00|443.24|439.14|442.96|438.86|443.28|439.18|442.3|438.2|476
1635442800000|2021-10-28 17:40:00|442.89|438.79|442.74|438.64|443.07|438.97|442.04|437.94|467
1635443100000|2021-10-28 17:45:00|442.66|438.56|442.05|437.95|443.34|439.24|442|437.9|352
1635443400000|2021-10-28 17:50:00|442.02|437.92|442.61|438.51|442.74|438.64|441.77|437.67|428
1635443700000|2021-10-28 17:55:00|442.62|438.52|442.3|438.2|443.22|439.12|442.16|438.06|451
1635444000000|2021-10-28 18:00:00|442.39|438.29|441.97|437.87|442.62|438.52|441.3|437.2|324
1635444300000|2021-10-28 18:05:00|441.93|437.83|441.72|437.62|442.91|438.81|441.59|437.49|338
1635444600000|2021-10-28 18:10:00|441.69|437.59|442.39|438.29|442.73|438.63|441.67|437.57|302
1635444900000|2021-10-28 18:15:00|442.37|438.27|441.96|437.86|442.82|438.72|441.96|437.86|272
1635445200000|2021-10-28 18:20:00|441.94|437.84|441.88|437.78|442.3|438.2|441.64|437.54|343
1635445500000|2021-10-28 18:25:00|441.85|437.75|440.09|435.99|442.1|438|439.73|435.63|342
1635445800000|2021-10-28 18:30:00|440.04|435.94|439.91|435.81|441.13|437.03|439.83|435.73|309
1635446100000|2021-10-28 18:35:00|439.94|435.84|436.25|432.15|440.72|436.62|436.25|432.15|540
1635446400000|2021-10-28 18:40:00|436.04|431.94|434.17|430.07|439.45|435.35|433.93|429.83|922
1635446700000|2021-10-28 18:45:00|434.18|430.08|437.85|433.75|439.29|435.19|433.9|429.8|813
1635447000000|2021-10-28 18:50:00|437.92|433.82|439.2|435.1|440.1|436|436.59|432.49|819
1635447300000|2021-10-28 18:55:00|439.19|435.09|437.9|433.8|439.45|435.35|437.75|433.65|660
1635447600000|2021-10-28 19:00:00|437.93|433.83|436.35|432.25|438.96|434.86|436.32|432.22|604
1635447900000|2021-10-28 19:05:00|436.4|432.3|434.39|430.29|436.7|432.6|433.95|429.85|580
1635448200000|2021-10-28 19:10:00|434.4|430.3|435.27|431.17|436.18|432.08|434.36|430.26|481
1635448500000|2021-10-28 19:15:00|435.28|431.18|436.67|432.57|436.81|432.71|434.67|430.57|510
1635448800000|2021-10-28 19:20:00|436.66|432.56|438.58|434.48|438.9|434.8|436.56|432.46|347
1635449100000|2021-10-28 19:25:00|438.59|434.49|441.14|437.04|441.17|437.07|438.46|434.36|391
1635449400000|2021-10-28 19:30:00|441.16|437.06|441.46|437.36|441.49|437.39|440.17|436.07|466
1635449700000|2021-10-28 19:35:00|441.5|437.4|441.99|437.89|442.08|437.98|441.13|437.03|316
1635450000000|2021-10-28 19:40:00|442.04|437.94|443.49|439.39|443.52|439.42|441.99|437.89|350
1635450300000|2021-10-28 19:45:00|443.51|439.41|445.69|441.59|445.72|441.62|443.41|439.31|482
1635450600000|2021-10-28 19:50:00|445.66|441.56|445.14|441.04|446.01|441.91|444.85|440.75|498
1635450900000|2021-10-28 19:55:00|445.18|441.08|445.93|441.83|446.2|442.1|444.65|440.55|393
1635451200000|2021-10-28 20:00:00|445.85|441.75|447.66|443.56|447.7|443.6|445.83|441.73|429
1635451500000|2021-10-28 20:05:00|447.61|443.51|448.25|444.15|450.02|445.92|446.97|442.87|718
1635451800000|2021-10-28 20:10:00|448.26|444.16|449.2|445.1|449.6|445.5|448.23|444.13|554
1635452100000|2021-10-28 20:15:00|449.19|445.09|448.31|444.21|449.21|445.11|447.67|443.57|579
1635452400000|2021-10-28 20:20:00|448.3|444.2|448.6|444.5|448.65|444.55|447.8|443.7|413
1635452700000|2021-10-28 20:25:00|448.59|444.49|449.8|445.7|449.81|445.71|448.49|444.39|398
1635453000000|2021-10-28 20:30:00|449.76|445.66|450.28|446.18|451.45|447.35|449.76|445.66|464
1635453300000|2021-10-28 20:35:00|450.27|446.17|448.69|444.59|450.33|446.23|448.69|444.59|363
1635453600000|2021-10-28 20:40:00|448.7|444.6|449.4|445.3|450|445.9|448.58|444.48|497
1635453900000|2021-10-28 20:45:00|449.39|445.29|448.32|444.22|449.4|445.3|447.92|443.82|460
1635454200000|2021-10-28 20:50:00|448.31|444.21|448.22|444.12|448.37|444.27|445.64|441.54|426
1635454500000|2021-10-28 20:55:00|448.23|444.13|446.08|441.98|448.32|444.22|445.84|441.74|545
1635454800000|2021-10-28 21:00:00|446.06|441.96|443.12|439.02|446.41|442.31|443.12|439.02|437
1635455100000|2021-10-28 21:05:00|443.08|438.98|442.7|438.6|445.07|440.97|441.78|437.68|706
1635455400000|2021-10-28 21:10:00|442.72|438.62|442.47|438.37|444.07|439.97|442.47|438.37|440
1635455700000|2021-10-28 21:15:00|442.45|438.35|443.64|439.54|443.81|439.71|442.18|438.08|328
1635456000000|2021-10-28 21:20:00|443.63|439.53|444.1|440|444.14|440.04|443.43|439.33|228
1635456300000|2021-10-28 21:25:00|444.08|439.98|443.12|439.02|444.15|440.05|443.08|438.98|282
1635456600000|2021-10-28 21:30:00|443.1|439|443.68|439.58|443.73|439.63|442.69|438.59|231
1635456900000|2021-10-28 21:35:00|443.7|439.6|443.62|439.52|443.87|439.77|443.54|439.44|209
1635457200000|2021-10-28 21:40:00|443.53|439.43|443.88|439.78|444.41|440.31|443.5|439.4|148
1635457500000|2021-10-28 21:45:00|443.89|439.79|444.45|440.35|444.69|440.59|443.52|439.42|293
1635457800000|2021-10-28 21:50:00|444.48|440.38|443.51|439.41|444.86|440.76|442.84|438.74|227
1635458100000|2021-10-28 21:55:00|443.5|439.4|442.93|438.83|443.53|439.43|442.88|438.78|176
1635458400000|2021-10-28 22:00:00|442.96|438.86|444.07|439.97|444.07|439.97|442.92|438.82|202
1635458700000|2021-10-28 22:05:00|444.01|439.91|442.76|438.66|444.37|440.27|442.51|438.41|336
1635459000000|2021-10-28 22:10:00|442.71|438.61|442.23|438.13|442.74|438.64|441.6|437.5|212
1635459300000|2021-10-28 22:15:00|442.25|438.15|442.39|438.29|442.83|438.73|441.9|437.8|198
1635459600000|2021-10-28 22:20:00|442.44|438.34|442.8|438.7|443.71|439.61|442.43|438.33|363
1635459900000|2021-10-28 22:25:00|442.86|438.76|441.58|437.48|443.46|439.36|441.57|437.47|290
1635460200000|2021-10-28 22:30:00|441.57|437.47|443.23|439.13|443.78|439.68|441.57|437.47|398
1635460500000|2021-10-28 22:35:00|443.22|439.12|443.22|439.12|443.32|439.22|442.63|438.53|322
1635460800000|2021-10-28 22:40:00|443.23|439.13|443.19|439.09|443.54|439.44|442.78|438.68|312
1635461100000|2021-10-28 22:45:00|443.22|439.12|442.36|438.26|443.24|439.14|442.3|438.2|286
1635461400000|2021-10-28 22:50:00|442.3|438.2|441.19|437.09|442.49|438.39|441.17|437.07|298
1635461700000|2021-10-28 22:55:00|441.16|437.06|441.64|437.54|442.3|438.2|441.16|437.06|168
1635462000000|2021-10-28 23:00:00|441.65|437.55|441.75|437.65|442.12|438.02|441.33|437.23|252
1635462300000|2021-10-28 23:05:00|441.81|437.71|440.4|436.3|441.82|437.72|440.18|436.08|404
1635462600000|2021-10-28 23:10:00|440.45|436.35|442.29|438.19|442.72|438.62|439.58|435.48|643
1635462900000|2021-10-28 23:15:00|442.3|438.2|443.11|439.01|443.59|439.49|442.03|437.93|560
1635463200000|2021-10-28 23:20:00|443.1|439|444.37|440.27|444.4|440.3|442.94|438.84|403
1635463500000|2021-10-28 23:25:00|444.36|440.26|444.31|440.21|444.63|440.53|444.05|439.95|357
1635463800000|2021-10-28 23:30:00|444.3|440.2|442.36|438.26|444.32|440.22|442.29|438.19|424
1635464100000|2021-10-28 23:35:00|442.35|438.25|441.37|437.27|442.43|438.33|441.12|437.02|363
1635464400000|2021-10-28 23:40:00|441.42|437.32|441.34|437.24|442.11|438.01|441.33|437.23|304
1635464700000|2021-10-28 23:45:00|441.35|437.25|442.03|437.93|442.41|438.31|441.32|437.22|439
1635465000000|2021-10-28 23:50:00|441.95|437.85|441.75|437.65|442.54|438.44|441.49|437.39|376
1635465300000|2021-10-28 23:55:00|441.71|437.61|442.16|438.06|443|438.9|441.56|437.46|248
1635465600000|2021-10-29 00:00:00|442.19|438.09|443.21|439.11|444.01|439.91|441.08|436.98|550
1635465900000|2021-10-29 00:05:00|443.26|439.16|442.42|438.32|445.02|440.92|442.39|438.29|642
1635466200000|2021-10-29 00:10:00|442.4|438.3|441.51|437.41|442.61|438.51|441.19|437.09|408
1635466500000|2021-10-29 00:15:00|441.49|437.39|441.95|437.85|443.51|439.41|440|435.9|683
1635466800000|2021-10-29 00:20:00|441.94|437.84|441.3|437.2|442.46|438.36|440.69|436.59|585
1635467100000|2021-10-29 00:25:00|441.27|437.17|442.38|438.28|442.64|438.54|440.74|436.64|410
1635467400000|2021-10-29 00:30:00|442.36|438.26|442.79|438.69|443.31|439.21|441.68|437.58|468
1635467700000|2021-10-29 00:35:00|442.8|438.7|444|439.9|444.13|440.03|442.7|438.6|554
1635468000000|2021-10-29 00:40:00|443.99|439.89|444.07|439.97|444.65|440.55|443.74|439.64|460
1635468300000|2021-10-29 00:45:00|444.08|439.98|446.12|442.02|446.12|442.02|443.97|439.87|540
1635468600000|2021-10-29 00:50:00|446.1|442|446.83|442.73|446.85|442.75|446.08|441.98|412
1635468900000|2021-10-29 00:55:00|446.8|442.7|448.2|444.1|448.27|444.17|446.65|442.55|469
1635469200000|2021-10-29 01:00:00|448.24|444.14|448.18|444.08|448.51|444.41|446.99|442.89|472
1635469500000|2021-10-29 01:05:00|448.11|444.01|448.9|444.8|449.32|445.22|448|443.9|371
1635469800000|2021-10-29 01:10:00|448.93|444.83|449.04|444.94|449.45|445.35|448.84|444.74|400
1635470100000|2021-10-29 01:15:00|449.02|444.92|450.3|446.2|450.3|446.2|448.99|444.89|346
1635470400000|2021-10-29 01:20:00|450.31|446.21|451.5|447.4|451.98|447.88|450.17|446.07|328
1635470700000|2021-10-29 01:25:00|451.48|447.38|451.9|447.8|452.35|448.25|450.76|446.66|548
1635471000000|2021-10-29 01:30:00|451.95|447.85|450.6|446.5|452|447.9|450.5|446.4|489
1635471300000|2021-10-29 01:35:00|450.59|446.49|451.09|446.99|451.44|447.34|450.29|446.19|421
1635471600000|2021-10-29 01:40:00|451.11|447.01|451.27|447.17|451.79|447.69|450.77|446.67|319
1635471900000|2021-10-29 01:45:00|451.25|447.15|450.88|446.78|451.32|447.22|450.59|446.49|228
1635472200000|2021-10-29 01:50:00|450.81|446.71|449.29|445.19|450.86|446.76|449.14|445.04|366
1635472500000|2021-10-29 01:55:00|449.28|445.18|449.14|445.04|450.39|446.29|448.66|444.56|354
1635472800000|2021-10-29 02:00:00|449.13|445.03|450.43|446.33|450.5|446.4|448.8|444.7|380
1635473100000|2021-10-29 02:05:00|450.44|446.34|449.41|445.31|450.6|446.5|449.05|444.95|302
1635473400000|2021-10-29 02:10:00|449.39|445.29|450.6|446.5|450.67|446.57|449.39|445.29|197
1635473700000|2021-10-29 02:15:00|450.61|446.51|450.84|446.74|451.2|447.1|449.95|445.85|410
1635474000000|2021-10-29 02:20:00|450.83|446.73|450.2|446.1|450.9|446.8|449.86|445.76|279
1635474300000|2021-10-29 02:25:00|450.19|446.09|449.59|445.49|450.19|446.09|449.4|445.3|227
1635474600000|2021-10-29 02:30:00|449.56|445.46|448.92|444.82|449.62|445.52|448.85|444.75|368
1635474900000|2021-10-29 02:35:00|448.93|444.83|449.62|445.52|449.63|445.53|448.88|444.78|272
1635475200000|2021-10-29 02:40:00|449.59|445.49|450|445.9|450.58|446.48|449.58|445.48|255
1635475500000|2021-10-29 02:45:00|450.07|445.97|449.38|445.28|450.2|446.1|449.35|445.25|253
1635475800000|2021-10-29 02:50:00|449.41|445.31|450.02|445.92|450.13|446.03|449.41|445.31|212
1635476100000|2021-10-29 02:55:00|450.03|445.93|449.11|445.01|450.05|445.95|449.06|444.96|287
1635476400000|2021-10-29 03:00:00|449.12|445.02|450.02|445.92|450.61|446.51|449.11|445.01|405
1635476700000|2021-10-29 03:05:00|449.98|445.88|450.91|446.81|451.42|447.32|449.97|445.87|368
1635477000000|2021-10-29 03:10:00|450.9|446.8|450.45|446.35|450.99|446.89|450.36|446.26|217
1635477300000|2021-10-29 03:15:00|450.44|446.34|450.17|446.07|450.53|446.43|449.7|445.6|315
1635477600000|2021-10-29 03:20:00|450.18|446.08|450.27|446.17|450.37|446.27|449.88|445.78|236
1635477900000|2021-10-29 03:25:00|450.3|446.2|450.92|446.82|450.94|446.84|450.1|446|240
1635478200000|2021-10-29 03:30:00|450.93|446.83|451.11|447.01|451.29|447.19|450.85|446.75|187
1635478500000|2021-10-29 03:35:00|451.09|446.99|449.7|445.6|451.2|447.1|449.7|445.6|301
1635478800000|2021-10-29 03:40:00|449.71|445.61|450.1|446|450.11|446.01|449.45|445.35|244
1635479100000|2021-10-29 03:45:00|450.09|445.99|449.24|445.14|450.09|445.99|448.87|444.77|307
1635479400000|2021-10-29 03:50:00|449.25|445.15|450.12|446.02|450.14|446.04|449.16|445.06|197
1635479700000|2021-10-29 03:55:00|450.15|446.05|450.09|445.99|450.7|446.6|450|445.9|350
1635480000000|2021-10-29 04:00:00|450.08|445.98|451.04|446.94|451.1|447|450.06|445.96|240
1635480300000|2021-10-29 04:05:00|451.03|446.93|450.81|446.71|451.03|446.93|450.34|446.24|218
1635480600000|2021-10-29 04:10:00|450.8|446.7|449.85|445.75|450.87|446.77|449.85|445.75|238
1635480900000|2021-10-29 04:15:00|449.84|445.74|450.5|446.4|450.74|446.64|449.59|445.49|227
1635481200000|2021-10-29 04:20:00|450.51|446.41|450.7|446.6|451|446.9|450.49|446.39|160
1635481500000|2021-10-29 04:25:00|450.8|446.7|450.67|446.57|450.81|446.71|450.16|446.06|189
1635481800000|2021-10-29 04:30:00|450.65|446.55|449.56|445.46|450.87|446.77|449.51|445.41|237
1635482100000|2021-10-29 04:35:00|449.55|445.45|448.73|444.63|450.59|446.49|448.69|444.59|353
1635482400000|2021-10-29 04:40:00|448.74|444.64|448.51|444.41|449.24|445.14|448.25|444.15|294
1635482700000|2021-10-29 04:45:00|448.52|444.42|449.2|445.1|449.25|445.15|448.01|443.91|263
1635483000000|2021-10-29 04:50:00|449.16|445.06|449.71|445.61|449.75|445.65|449.16|445.06|149
1635483300000|2021-10-29 04:55:00|449.72|445.62|448.99|444.89|450.22|446.12|448.91|444.81|255
1635483600000|2021-10-29 05:00:00|449|444.9|448.89|444.79|450.09|445.99|448.52|444.42|403
1635483900000|2021-10-29 05:05:00|448.88|444.78|447.68|443.58|449.22|445.12|447.47|443.37|425
1635484200000|2021-10-29 05:10:00|447.65|443.55|448.14|444.04|448.16|444.06|447.65|443.55|213
1635484500000|2021-10-29 05:15:00|448.15|444.05|446.37|442.27|448.36|444.26|446.33|442.23|420
1635484800000|2021-10-29 05:20:00|446.34|442.24|446.92|442.82|447.45|443.35|445.8|441.7|346
1635485100000|2021-10-29 05:25:00|446.96|442.86|446.63|442.53|447.54|443.44|446.05|441.95|298
1635485400000|2021-10-29 05:30:00|446.64|442.54|444.73|440.63|447|442.9|444.52|440.42|421
1635485700000|2021-10-29 05:35:00|444.75|440.65|445.11|441.01|445.44|441.34|443.95|439.85|527
1635486000000|2021-10-29 05:40:00|445.1|441|442.1|438|445.43|441.33|442.1|438|470
1635486300000|2021-10-29 05:45:00|442.06|437.96|444.02|439.92|444.14|440.04|442.06|437.96|514
1635486600000|2021-10-29 05:50:00|444.04|439.94|444.3|440.2|445.14|441.04|444.04|439.94|336
1635486900000|2021-10-29 05:55:00|444.28|440.18|443.82|439.72|444.3|440.2|443.52|439.42|338
1635487200000|2021-10-29 06:00:00|443.81|439.71|443.28|439.18|444.28|440.18|443.03|438.93|315
1635487500000|2021-10-29 06:05:00|443.31|439.21|445.03|440.93|445.03|440.93|443.31|439.21|369
1635487800000|2021-10-29 06:10:00|445.08|440.98|445.1|441|445.4|441.3|444.83|440.73|249
1635488100000|2021-10-29 06:15:00|445.09|440.99|445.74|441.64|446.4|442.3|444.77|440.67|269
1635488400000|2021-10-29 06:20:00|445.75|441.65|445.15|441.05|445.91|441.81|444.47|440.37|414
1635488700000|2021-10-29 06:25:00|445.14|441.04|445.66|441.56|445.79|441.69|444.81|440.71|318
1635489000000|2021-10-29 06:30:00|445.65|441.55|446.17|442.07|446.38|442.28|445.28|441.18|246
1635489300000|2021-10-29 06:35:00|446.14|442.04|446.67|442.57|446.97|442.87|446.13|442.03|227
1635489600000|2021-10-29 06:40:00|446.66|442.56|446.77|442.67|446.89|442.79|446.17|442.07|273
1635489900000|2021-10-29 06:45:00|446.84|442.74|446.99|442.89|446.99|442.89|446.28|442.18|366
1635490200000|2021-10-29 06:50:00|447|442.9|446.76|442.66|447.1|443|446.21|442.11|275
1635490500000|2021-10-29 06:55:00|446.68|442.58|446.31|442.21|447.1|443|446.21|442.11|275
1635490800000|2021-10-29 07:00:00|446.34|442.24|445.64|441.54|446.39|442.29|445.2|441.1|413
1635491100000|2021-10-29 07:05:00|445.69|441.59|446.56|442.46|446.78|442.68|445.69|441.59|303
1635491400000|2021-10-29 07:10:00|446.57|442.47|443.83|439.73|446.73|442.63|443.75|439.65|483
1635491700000|2021-10-29 07:15:00|443.9|439.8|443.3|439.2|444.48|440.38|443.17|439.07|514
1635492000000|2021-10-29 07:20:00|443.31|439.21|442.98|438.88|443.67|439.57|442.56|438.46|549
1635492300000|2021-10-29 07:25:00|443|438.9|442.96|438.86|443.07|438.97|442.25|438.15|322
1635492600000|2021-10-29 07:30:00|442.97|438.87|441.58|437.48|442.99|438.89|440.98|436.88|468
1635492900000|2021-10-29 07:35:00|441.59|437.49|442.68|438.58|443.4|439.3|441.52|437.42|341
1635493200000|2021-10-29 07:40:00|442.69|438.59|442.32|438.22|443.2|439.1|441.73|437.63|349
1635493500000|2021-10-29 07:45:00|442.35|438.25|442.99|438.89|442.99|438.89|441.18|437.08|467
1635493800000|2021-10-29 07:50:00|442.98|438.88|441.62|437.52|442.99|438.89|441.62|437.52|377
1635494100000|2021-10-29 07:55:00|441.61|437.51|441.75|437.65|443.05|438.95|441.57|437.47|389
1635494400000|2021-10-29 08:00:00|441.76|437.66|440.15|436.05|443.04|438.94|439.84|435.74|700
1635494700000|2021-10-29 08:05:00|440.12|436.02|442.64|438.54|443.03|438.93|439.88|435.78|644
1635495000000|2021-10-29 08:10:00|442.65|438.55|443.1|439|443.12|439.02|442.08|437.98|518
1635495300000|2021-10-29 08:15:00|443.11|439.01|442.06|437.96|443.41|439.31|442.04|437.94|337
1635495600000|2021-10-29 08:20:00|442.09|437.99|442.69|438.59|442.75|438.65|442|437.9|218
1635495900000|2021-10-29 08:25:00|442.67|438.57|441.12|437.02|442.68|438.58|440.19|436.09|573
1635496200000|2021-10-29 08:30:00|441.11|437.01|442.14|438.04|442.74|438.64|441.02|436.92|424
1635496500000|2021-10-29 08:35:00|442.12|438.02|441.87|437.77|442.17|438.07|441.31|437.21|363
1635496800000|2021-10-29 08:40:00|441.86|437.76|443.28|439.18|443.69|439.59|441.79|437.69|288
1635497100000|2021-10-29 08:45:00|443.27|439.17|443.75|439.65|443.91|439.81|442.92|438.82|233
1635497400000|2021-10-29 08:50:00|443.74|439.64|444.38|440.28|444.41|440.31|443.3|439.2|583
1635497700000|2021-10-29 08:55:00|444.39|440.29|445.08|440.98|445.5|441.4|444.38|440.28|231
1635498000000|2021-10-29 09:00:00|445.03|440.93|445.47|441.37|445.52|441.42|444.65|440.55|273
1635498300000|2021-10-29 09:05:00|445.46|441.36|444.31|440.21|445.47|441.37|443.42|439.32|323
1635498600000|2021-10-29 09:10:00|444.3|440.2|445.81|441.71|446|441.9|444.3|440.2|287
1635498900000|2021-10-29 09:15:00|445.78|441.68|445.88|441.78|446.42|442.32|445.43|441.33|346
1635499200000|2021-10-29 09:20:00|445.86|441.76|445.27|441.17|445.87|441.77|444.72|440.62|424
1635499500000|2021-10-29 09:25:00|445.28|441.18|445.79|441.69|446.25|442.15|445.1|441|213
1635499800000|2021-10-29 09:30:00|445.91|441.81|445.74|441.64|445.91|441.81|445.17|441.07|278
1635500100000|2021-10-29 09:35:00|445.61|441.51|444.83|440.73|445.69|441.59|444.66|440.56|257
1635500400000|2021-10-29 09:40:00|444.84|440.74|444.36|440.26|444.84|440.74|444.23|440.13|280
1635500700000|2021-10-29 09:45:00|444.37|440.27|444.28|440.18|444.85|440.75|443.72|439.62|233
1635501000000|2021-10-29 09:50:00|444.29|440.19|443.68|439.58|444.47|440.37|443.31|439.21|260
1635501300000|2021-10-29 09:55:00|443.69|439.59|443.03|438.93|443.69|439.59|442.71|438.61|201
1635501600000|2021-10-29 10:00:00|443.02|438.92|443.91|439.81|444.96|440.86|442.92|438.82|233
1635501900000|2021-10-29 10:05:00|443.88|439.78|444.27|440.17|445.21|441.11|443.46|439.36|429
1635502200000|2021-10-29 10:10:00|444.26|440.16|444.4|440.3|444.9|440.8|444.12|440.02|349
1635502500000|2021-10-29 10:15:00|444.42|440.32|444.72|440.62|445.54|441.44|444.41|440.31|249
1635502800000|2021-10-29 10:20:00|444.71|440.61|441.78|437.68|444.73|440.63|441.62|437.52|419
1635503100000|2021-10-29 10:25:00|441.72|437.62|442.52|438.42|442.94|438.84|441.72|437.62|292
1635503400000|2021-10-29 10:30:00|442.54|438.44|443.3|439.2|443.4|439.3|441.5|437.4|243
1635503700000|2021-10-29 10:35:00|443.25|439.15|444.64|440.54|444.94|440.84|443.2|439.1|211
1635504000000|2021-10-29 10:40:00|444.79|440.69|443.9|439.8|444.91|440.81|443.81|439.71|303
1635504300000|2021-10-29 10:45:00|443.92|439.82|444.81|440.71|445.19|441.09|443.9|439.8|293
1635504600000|2021-10-29 10:50:00|444.82|440.72|443|438.9|444.82|440.72|443|438.9|330
1635504900000|2021-10-29 10:55:00|443.01|438.91|444.84|440.74|444.88|440.78|442.88|438.78|223
1635505200000|2021-10-29 11:00:00|444.83|440.73|444.7|440.6|445.26|441.16|444.34|440.24|303
1635505500000|2021-10-29 11:05:00|444.73|440.63|445.32|441.22|445.34|441.24|444.68|440.58|239
1635505800000|2021-10-29 11:10:00|445.34|441.24|444.77|440.67|445.35|441.25|444.57|440.47|272
1635506100000|2021-10-29 11:15:00|444.76|440.66|443.54|439.44|444.99|440.89|443.52|439.42|307
1635506400000|2021-10-29 11:20:00|443.55|439.45|445.1|441|445.19|441.09|443.54|439.44|252
1635506700000|2021-10-29 11:25:00|445.2|441.1|445.33|441.23|445.34|441.24|445.07|440.97|193
1635507000000|2021-10-29 11:30:00|445.36|441.26|444.83|440.73|445.9|441.8|444.82|440.72|334
1635507300000|2021-10-29 11:35:00|444.8|440.7|442.35|438.25|444.82|440.72|441.2|437.1|595
1635507600000|2021-10-29 11:40:00|442.34|438.24|441.87|437.77|442.83|438.73|441.7|437.6|441
1635507900000|2021-10-29 11:45:00|441.88|437.78|443.39|439.29|443.4|439.3|441.3|437.2|487
1635508200000|2021-10-29 11:50:00|443.4|439.3|443.63|439.53|444.69|440.59|442.21|438.11|491
1635508500000|2021-10-29 11:55:00|443.58|439.48|443.49|439.39|443.7|439.6|442.01|437.91|437
1635508800000|2021-10-29 12:00:00|443.45|439.35|442.51|438.41|444.8|440.7|442.51|438.41|401
1635509100000|2021-10-29 12:05:00|442.48|438.38|443.47|439.37|443.7|439.6|442.38|438.28|354
1635509400000|2021-10-29 12:10:00|443.43|439.33|442.65|438.55|444.28|440.18|442.57|438.47|287
1635509700000|2021-10-29 12:15:00|442.66|438.56|444.64|440.54|444.84|440.74|441.71|437.61|574
1635510000000|2021-10-29 12:20:00|444.65|440.55|444.22|440.12|445.14|441.04|443.73|439.63|417
1635510300000|2021-10-29 12:25:00|444.3|440.2|446.02|441.92|446.02|441.92|444.28|440.18|318
1635510600000|2021-10-29 12:30:00|446.04|441.94|444.86|440.76|446.31|442.21|444.63|440.53|690
1635510900000|2021-10-29 12:35:00|444.85|440.75|444.69|440.59|445.52|441.42|444.68|440.58|375
1635511200000|2021-10-29 12:40:00|444.72|440.62|444.87|440.77|445.53|441.43|443.96|439.86|387
1635511500000|2021-10-29 12:45:00|444.9|440.8|445.05|440.95|445.41|441.31|443.76|439.66|375
1635511800000|2021-10-29 12:50:00|445.02|440.92|444.59|440.49|445.03|440.93|443.9|439.8|297
1635512100000|2021-10-29 12:55:00|444.6|440.5|444.09|439.99|444.83|440.73|443.83|439.73|351
1635512400000|2021-10-29 13:00:00|444.03|439.93|445.8|441.7|446.31|442.21|443.92|439.82|424
1635512700000|2021-10-29 13:05:00|445.86|441.76|444.44|440.34|446.32|442.22|444.33|440.23|369
1635513000000|2021-10-29 13:10:00|444.43|440.33|444.08|439.98|444.77|440.67|444.06|439.96|427
1635513300000|2021-10-29 13:15:00|444.1|440|444.62|440.52|444.73|440.63|444.05|439.95|388
1635513600000|2021-10-29 13:20:00|444.6|440.5|445.08|440.98|445.21|441.11|443.89|439.79|284
1635513900000|2021-10-29 13:25:00|445.12|441.02|446.64|442.54|446.64|442.54|445.03|440.93|240
1635514200000|2021-10-29 13:30:00|446.6|442.5|446.86|442.76|447.1|443|446.11|442.01|351
1635514500000|2021-10-29 13:35:00|446.95|442.85|447.6|443.5|447.91|443.81|445.93|441.83|463
1635514800000|2021-10-29 13:40:00|447.57|443.47|447.7|443.6|447.99|443.89|446.87|442.77|393
1635515100000|2021-10-29 13:45:00|447.8|443.7|448.13|444.03|448.26|444.16|447.69|443.59|214
1635515400000|2021-10-29 13:50:00|448.12|444.02|448.01|443.91|448.3|444.2|447.22|443.12|473
1635515700000|2021-10-29 13:55:00|448|443.9|449.64|445.54|449.83|445.73|447.81|443.71|385
1635516000000|2021-10-29 14:00:00|449.63|445.53|448.19|444.09|449.9|445.8|448.06|443.96|432
1635516300000|2021-10-29 14:05:00|448.2|444.1|448.68|444.58|448.69|444.59|447.72|443.62|464
1635516600000|2021-10-29 14:10:00|448.73|444.63|447.49|443.39|448.73|444.63|446.91|442.81|496
1635516900000|2021-10-29 14:15:00|447.5|443.4|446.61|442.51|447.6|443.5|445.88|441.78|438
1635517200000|2021-10-29 14:20:00|446.62|442.52|446.32|442.22|446.95|442.85|446.28|442.18|276
1635517500000|2021-10-29 14:25:00|446.34|442.24|446.35|442.25|447.01|442.91|446.1|442|362
1635517800000|2021-10-29 14:30:00|446.33|442.23|446.97|442.87|447.04|442.94|446.16|442.06|228
1635518100000|2021-10-29 14:35:00|446.98|442.88|447.19|443.09|448.37|444.27|446.98|442.88|363
1635518400000|2021-10-29 14:40:00|447.16|443.06|447.17|443.07|447.7|443.6|446.63|442.53|350
1635518700000|2021-10-29 14:45:00|447.16|443.06|447.39|443.29|448.34|444.24|447|442.9|382
1635519000000|2021-10-29 14:50:00|447.38|443.28|446.4|442.3|447.61|443.51|446.4|442.3|240
1635519300000|2021-10-29 14:55:00|446.39|442.29|445.94|441.84|446.48|442.38|445.13|441.03|503
1635519600000|2021-10-29 15:00:00|445.91|441.81|447.49|443.39|447.5|443.4|445.54|441.44|590
1635519900000|2021-10-29 15:05:00|447.4|443.3|448.62|444.52|448.63|444.53|447.08|442.98|494
1635520200000|2021-10-29 15:10:00|448.69|444.59|449.24|445.14|450.08|445.98|448.4|444.3|676
1635520500000|2021-10-29 15:15:00|449.25|445.15|448.34|444.24|449.44|445.34|448.15|444.05|513
1635520800000|2021-10-29 15:20:00|448.33|444.23|449.89|445.79|450.43|446.33|448.29|444.19|578
1635521100000|2021-10-29 15:25:00|449.88|445.78|451.11|447.01|451.38|447.28|449.35|445.25|592
1635521400000|2021-10-29 15:30:00|451.13|447.03|450.64|446.54|451.53|447.43|449.73|445.63|591
1635521700000|2021-10-29 15:35:00|450.59|446.49|453.51|449.41|453.76|449.66|450.58|446.48|472
1635522000000|2021-10-29 15:40:00|453.58|449.48|452.24|448.14|453.79|449.69|451.9|447.8|535
1635522300000|2021-10-29 15:45:00|452.23|448.13|452.6|448.5|453.05|448.95|452.18|448.08|600
1635522600000|2021-10-29 15:50:00|452.61|448.51|452.53|448.43|453.15|449.05|452.41|448.31|532
1635522900000|2021-10-29 15:55:00|452.52|448.42|452.14|448.04|453|448.9|452.02|447.92|323
1635523200000|2021-10-29 16:00:00|452.13|448.03|453.65|449.55|454.05|449.95|452.08|447.98|603
1635523500000|2021-10-29 16:05:00|453.69|449.59|454.41|450.31|454.57|450.47|453.2|449.1|488
1635523800000|2021-10-29 16:10:00|454.42|450.32|453.84|449.74|454.74|450.64|453.65|449.55|486
1635524100000|2021-10-29 16:15:00|453.86|449.76|453.45|449.35|454.27|450.17|453.44|449.34|533
1635524400000|2021-10-29 16:20:00|453.42|449.32|453.04|448.94|453.88|449.78|452.93|448.83|499
1635524700000|2021-10-29 16:25:00|453.05|448.95|452.9|448.8|453.6|449.5|452.61|448.51|458
1635525000000|2021-10-29 16:30:00|452.91|448.81|453.19|449.09|453.41|449.31|452.09|447.99|433
1635525300000|2021-10-29 16:35:00|453.18|449.08|452.53|448.43|453.27|449.17|452.23|448.13|383
1635525600000|2021-10-29 16:40:00|452.55|448.45|452.01|447.91|453.09|448.99|451.9|447.8|398
1635525900000|2021-10-29 16:45:00|452.02|447.92|452.54|448.44|453.02|448.92|451.98|447.88|383
1635526200000|2021-10-29 16:50:00|452.53|448.43|452.11|448.01|452.73|448.63|451.87|447.77|348
1635526500000|2021-10-29 16:55:00|452.1|448|452.53|448.43|452.74|448.64|452.1|448|305
1635526800000|2021-10-29 17:00:00|452.51|448.41|452.15|448.05|452.62|448.52|452|447.9|394
1635527100000|2021-10-29 17:05:00|452.2|448.1|452.73|448.63|452.76|448.66|452.2|448.1|263
1635527400000|2021-10-29 17:10:00|452.72|448.62|453.44|449.34|454.15|450.05|452.72|448.62|230
1635527700000|2021-10-29 17:15:00|453.43|449.33|453.33|449.23|453.76|449.66|452.32|448.22|332
1635528000000|2021-10-29 17:20:00|453.39|449.29|453.5|449.4|453.67|449.57|453.28|449.18|277
1635528300000|2021-10-29 17:25:00|453.49|449.39|453.86|449.76|454|449.9|453.49|449.39|291
1635528600000|2021-10-29 17:30:00|453.85|449.75|453.42|449.32|453.91|449.81|453.03|448.93|344
1635528900000|2021-10-29 17:35:00|453.43|449.33|453.48|449.38|453.86|449.76|453.31|449.21|290
1635529200000|2021-10-29 17:40:00|453.49|449.39|452.63|448.53|453.71|449.61|452.63|448.53|224
1635529500000|2021-10-29 17:45:00|452.61|448.51|452.1|448|453.2|449.1|452.1|448|280
1635529800000|2021-10-29 17:50:00|452.15|448.05|452.1|448|452.57|448.47|452.06|447.96|258
1635530100000|2021-10-29 17:55:00|452.12|448.02|451.88|447.78|452.12|448.02|451.2|447.1|272
1635530400000|2021-10-29 18:00:00|451.82|447.72|451.85|447.75|452.1|448|451.6|447.5|226
1635530700000|2021-10-29 18:05:00|451.87|447.77|451.48|447.38|452.01|447.91|451.31|447.21|190
1635531000000|2021-10-29 18:10:00|451.53|447.43|451.92|447.82|452.01|447.91|451.46|447.36|281
1635531300000|2021-10-29 18:15:00|451.91|447.81|451.3|447.2|452.19|448.09|451.3|447.2|235
1635531600000|2021-10-29 18:20:00|451.29|447.19|451.84|447.74|452.09|447.99|451.28|447.18|311
1635531900000|2021-10-29 18:25:00|451.89|447.79|451.5|447.4|452.03|447.93|451.3|447.2|389
1635532200000|2021-10-29 18:30:00|451.47|447.37|452.69|448.59|452.83|448.73|451.44|447.34|196
1635532500000|2021-10-29 18:35:00|452.68|448.58|451.89|447.79|453.03|448.93|451.56|447.46|308
1635532800000|2021-10-29 18:40:00|451.9|447.8|451.6|447.5|451.9|447.8|451.4|447.3|336
1635533100000|2021-10-29 18:45:00|451.61|447.51|452.1|448|452.18|448.08|451.61|447.51|294
1635533400000|2021-10-29 18:50:00|452.11|448.01|452.27|448.17|452.56|448.46|451.7|447.6|332
1635533700000|2021-10-29 18:55:00|452.26|448.16|451.89|447.79|452.4|448.3|451.17|447.07|404
1635534000000|2021-10-29 19:00:00|451.86|447.76|451.09|446.99|451.89|447.79|449.62|445.52|362
1635534300000|2021-10-29 19:05:00|451.1|447|450.88|446.78|451.13|447.03|450.18|446.08|312
1635534600000|2021-10-29 19:10:00|450.87|446.77|451.07|446.97|451.58|447.48|450.74|446.64|234
1635534900000|2021-10-29 19:15:00|451.05|446.95|451.57|447.47|451.92|447.82|451.03|446.93|259
1635535200000|2021-10-29 19:20:00|451.58|447.48|451.55|447.45|451.89|447.79|450.95|446.85|332
1635535500000|2021-10-29 19:25:00|451.56|447.46|451.83|447.73|452.06|447.96|451.52|447.42|257
1635535800000|2021-10-29 19:30:00|451.81|447.71|452.2|448.1|452.31|448.21|451.54|447.44|161
1635536100000|2021-10-29 19:35:00|452.23|448.13|451.66|447.56|452.76|448.66|450.84|446.74|442
1635536400000|2021-10-29 19:40:00|451.65|447.55|452.47|448.37|452.57|448.47|451.42|447.32|340
1635536700000|2021-10-29 19:45:00|452.53|448.43|452.46|448.36|452.79|448.69|452.33|448.23|341
1635537000000|2021-10-29 19:50:00|452.42|448.32|452.79|448.69|452.8|448.7|452.39|448.29|276
1635537300000|2021-10-29 19:55:00|452.78|448.68|453.19|449.09|453.74|449.64|452.5|448.4|344
1635537600000|2021-10-29 20:00:00|453.18|449.08|452.89|448.79|454|449.9|452.55|448.45|466
1635537900000|2021-10-29 20:05:00|452.9|448.8|453.1|449|453.59|449.49|452.63|448.53|361
1635538200000|2021-10-29 20:10:00|453.09|448.99|453.14|449.04|453.21|449.11|452.75|448.65|271
1635538500000|2021-10-29 20:15:00|453.15|449.05|453.88|449.78|453.91|449.81|453.13|449.03|284
1635538800000|2021-10-29 20:20:00|453.86|449.76|452.88|448.78|453.89|449.79|452.87|448.77|348
1635539100000|2021-10-29 20:25:00|452.89|448.79|453.56|449.46|453.57|449.47|452.89|448.79|258
1635539400000|2021-10-29 20:30:00|453.55|449.45|455.03|450.93|455.03|450.93|453.55|449.45|219
1635539700000|2021-10-29 20:35:00|455.01|450.91|455.87|451.77|456.2|452.1|455.01|450.91|390
1635540000000|2021-10-29 20:40:00|455.88|451.78|455.75|451.65|455.99|451.89|455.65|451.55|308
1635540300000|2021-10-29 20:45:00|455.76|451.66|454.53|450.43|455.82|451.72|454.52|450.42|302
1635540600000|2021-10-29 20:50:00|454.52|450.42|453.39|449.29|454.53|450.43|453.35|449.25|297
1635540900000|2021-10-29 20:55:00|453.4|449.3|453.93|449.83|454.03|449.93|453.32|449.22|120
1635577200000|2021-10-30 07:00:00|449.41|445.31|449.82|445.72|449.86|445.76|448.68|444.58|286
1635577500000|2021-10-30 07:05:00|449.86|445.76|450.25|446.15|450.29|446.19|449.86|445.76|91
1635577800000|2021-10-30 07:10:00|450.26|446.16|448.77|444.67|450.28|446.18|448.77|444.67|219
1635578100000|2021-10-30 07:15:00|448.76|444.66|449.39|445.29|449.52|445.42|448.58|444.48|212
1635578400000|2021-10-30 07:20:00|449.4|445.3|449.55|445.45|449.55|445.45|448.97|444.87|212
1635578700000|2021-10-30 07:25:00|449.54|445.44|449.62|445.52|449.82|445.72|449.3|445.2|195
1635579000000|2021-10-30 07:30:00|449.6|445.5|450.01|445.91|450.01|445.91|448.98|444.88|219
1635579300000|2021-10-30 07:35:00|450.02|445.92|450.01|445.91|450.07|445.97|449.88|445.78|178
1635579600000|2021-10-30 07:40:00|450.03|445.93|450.16|446.06|450.3|446.2|450.01|445.91|169
1635579900000|2021-10-30 07:45:00|450.15|446.05|450.17|446.07|450.2|446.1|449.99|445.89|257
1635580200000|2021-10-30 07:50:00|450.18|446.08|449.58|445.48|450.19|446.09|449.49|445.39|298
1635580500000|2021-10-30 07:55:00|449.59|445.49|449.71|445.61|449.76|445.66|449.43|445.33|305
1635580800000|2021-10-30 08:00:00|449.7|445.6|449.72|445.62|450.06|445.96|449.46|445.36|290
1635581100000|2021-10-30 08:05:00|449.71|445.61|449.53|445.43|449.8|445.7|449.53|445.43|150
1635581400000|2021-10-30 08:10:00|449.54|445.44|448.92|444.82|449.54|445.44|448.88|444.78|220
1635581700000|2021-10-30 08:15:00|448.93|444.83|449.01|444.91|449.01|444.91|448.47|444.37|201
1635582000000|2021-10-30 08:20:00|449.02|444.92|448.43|444.33|449.12|445.02|447.63|443.53|257
1635582300000|2021-10-30 08:25:00|448.46|444.36|447.93|443.83|449.08|444.98|447.89|443.79|332
1635582600000|2021-10-30 08:30:00|447.9|443.8|447.69|443.59|447.91|443.81|447.22|443.12|276
1635582900000|2021-10-30 08:35:00|447.7|443.6|447.1|443|447.7|443.6|447.08|442.98|270
1635583200000|2021-10-30 08:40:00|447.11|443.01|446.47|442.37|447.28|443.18|446.45|442.35|351
1635583500000|2021-10-30 08:45:00|446.46|442.36|447.04|442.94|447.14|443.04|446.46|442.36|327
1635583800000|2021-10-30 08:50:00|447.06|442.96|446|441.9|447.08|442.98|445.99|441.89|279
1635584100000|2021-10-30 08:55:00|445.98|441.88|446.17|442.07|446.17|442.07|444.93|440.83|386
1635584400000|2021-10-30 09:00:00|446.16|442.06|445.47|441.37|446.21|442.11|445.45|441.35|298
1635584700000|2021-10-30 09:05:00|445.49|441.39|447.38|443.28|447.41|443.31|445.49|441.39|212
1635585000000|2021-10-30 09:10:00|447.39|443.29|447.45|443.35|447.65|443.55|447.21|443.11|201
1635585300000|2021-10-30 09:15:00|447.44|443.34|447.66|443.56|447.68|443.58|447.19|443.09|333
1635585600000|2021-10-30 09:20:00|447.65|443.55|448.03|443.93|448.23|444.13|447.65|443.55|263
1635585900000|2021-10-30 09:25:00|448.04|443.94|447.77|443.67|448.05|443.95|447.76|443.66|38
1635586200000|2021-10-30 09:30:00|447.36|443.26|448.05|443.95|448.15|444.05|447.36|443.26|239
1635586500000|2021-10-30 09:35:00|448.01|443.91|448.54|444.44|448.54|444.44|447.85|443.75|261
1635586800000|2021-10-30 09:40:00|448.55|444.45|448.48|444.38|448.65|444.55|448.46|444.36|231
1635587100000|2021-10-30 09:45:00|448.51|444.41|447.29|443.19|448.51|444.41|447.03|442.93|322
1635587400000|2021-10-30 09:50:00|447.3|443.2|447.09|442.99|447.51|443.41|446.96|442.86|243
1635587700000|2021-10-30 09:55:00|447.1|443|446.41|442.31|447.12|443.02|446.32|442.22|198
1635588000000|2021-10-30 10:00:00|446.46|442.36|446.04|441.94|446.82|442.72|446|441.9|208
1635588300000|2021-10-30 10:05:00|446.05|441.95|446.28|442.18|446.36|442.26|446.01|441.91|219
1635588600000|2021-10-30 10:10:00|446.26|442.16|445.88|441.78|446.26|442.16|445.33|441.23|283
1635588900000|2021-10-30 10:15:00|445.9|441.8|444.93|440.83|446.05|441.95|444.93|440.83|276
1635589200000|2021-10-30 10:20:00|444.94|440.84|445.45|441.35|445.74|441.64|444.71|440.61|370
1635589500000|2021-10-30 10:25:00|445.47|441.37|446.42|442.32|446.58|442.48|445.42|441.32|285
1635589800000|2021-10-30 10:30:00|446.4|442.3|447.55|443.45|447.57|443.47|446.33|442.23|202
1635590100000|2021-10-30 10:35:00|447.56|443.46|448.2|444.1|448.32|444.22|447.55|443.45|206
1635590400000|2021-10-30 10:40:00|448.21|444.11|448.25|444.15|448.42|444.32|447.86|443.76|259
1635590700000|2021-10-30 10:45:00|448.24|444.14|448.68|444.58|448.68|444.58|447.78|443.68|251
1635591000000|2021-10-30 10:50:00|448.69|444.59|449.18|445.08|449.18|445.08|448.59|444.49|214
1635591300000|2021-10-30 10:55:00|449.19|445.09|449.23|445.13|449.29|445.19|448.99|444.89|240
1635591600000|2021-10-30 11:00:00|449.22|445.12|450.13|446.03|450.22|446.12|449.22|445.12|202
1635591900000|2021-10-30 11:05:00|450.19|446.09|450.18|446.08|450.44|446.34|450.11|446.01|202
1635592200000|2021-10-30 11:10:00|450.17|446.07|451.18|447.08|451.31|447.21|450.11|446.01|274
1635592500000|2021-10-30 11:15:00|451.19|447.09|450.13|446.03|451.21|447.11|450.07|445.97|290
1635592800000|2021-10-30 11:20:00|450.16|446.06|450.13|446.03|450.33|446.23|450.05|445.95|247
1635593100000|2021-10-30 11:25:00|450.09|445.99|450.17|446.07|450.33|446.23|449.96|445.86|195
1635593400000|2021-10-30 11:30:00|450.22|446.12|449.67|445.57|450.3|446.2|449.36|445.26|317
1635593700000|2021-10-30 11:35:00|449.66|445.56|449.65|445.55|449.72|445.62|449.21|445.11|277
1635594000000|2021-10-30 11:40:00|449.66|445.56|450.57|446.47|450.63|446.53|449.62|445.52|202
1635594300000|2021-10-30 11:45:00|450.58|446.48|450.17|446.07|450.58|446.48|450.17|446.07|112
1635594600000|2021-10-30 11:50:00|450.14|446.04|449.6|445.5|450.18|446.08|449.6|445.5|166
1635594900000|2021-10-30 11:55:00|449.59|445.49|449.9|445.8|449.9|445.8|449.28|445.18|146
1635595200000|2021-10-30 12:00:00|449.89|445.79|449.12|445.02|449.92|445.82|448.21|444.11|275
1635595500000|2021-10-30 12:05:00|449.09|444.99|448.57|444.47|449.12|445.02|448.52|444.42|205
1635595800000|2021-10-30 12:10:00|448.55|444.45|448.4|444.3|448.56|444.46|448.05|443.95|210
1635596100000|2021-10-30 12:15:00|448.39|444.29|448.29|444.19|449.07|444.97|448|443.9|274
1635596400000|2021-10-30 12:20:00|448.32|444.22|448.33|444.23|448.66|444.56|448.11|444.01|283
1635596700000|2021-10-30 12:25:00|448.35|444.25|448.51|444.41|448.96|444.86|448.35|444.25|205
1635597000000|2021-10-30 12:30:00|448.52|444.42|448.35|444.25|448.86|444.76|448.23|444.13|161
1635597300000|2021-10-30 12:35:00|448.34|444.24|448.3|444.2|448.93|444.83|448.28|444.18|176
1635597600000|2021-10-30 12:40:00|448.31|444.21|447.36|443.26|448.33|444.23|447.34|443.24|208
1635597900000|2021-10-30 12:45:00|447.3|443.2|448.12|444.02|448.12|444.02|447.09|442.99|192
1635598200000|2021-10-30 12:50:00|448.18|444.08|448.16|444.06|448.57|444.47|448.09|443.99|228
1635598500000|2021-10-30 12:55:00|448.17|444.07|447.91|443.81|448.31|444.21|447.58|443.48|345
1635598800000|2021-10-30 13:00:00|447.9|443.8|445.57|441.47|448.02|443.92|445.4|441.3|362
1635599100000|2021-10-30 13:05:00|445.56|441.46|445.94|441.84|446.5|442.4|443.87|439.77|549
1635599400000|2021-10-30 13:10:00|445.93|441.83|445.38|441.28|445.93|441.83|444.65|440.55|369
1635599700000|2021-10-30 13:15:00|445.4|441.3|444.81|440.71|445.43|441.33|444.61|440.51|277
1635600000000|2021-10-30 13:20:00|444.82|440.72|446.32|442.22|446.36|442.26|444.08|439.98|377
1635600300000|2021-10-30 13:25:00|446.33|442.23|447.06|442.96|447.06|442.96|446.19|442.09|199
1635600600000|2021-10-30 13:30:00|447.05|442.95|449.31|445.21|449.41|445.31|446.97|442.87|414
1635600900000|2021-10-30 13:35:00|449.26|445.16|448.46|444.36|449.67|445.57|448.29|444.19|478
1635601200000|2021-10-30 13:40:00|448.45|444.35|446.23|442.13|448.79|444.69|446.13|442.03|559
1635601500000|2021-10-30 13:45:00|446.18|442.08|446.76|442.66|446.97|442.87|445.13|441.03|566
1635601800000|2021-10-30 13:50:00|446.77|442.67|445.74|441.64|446.82|442.72|445.74|441.64|400
1635602100000|2021-10-30 13:55:00|445.73|441.63|446.09|441.99|446.39|442.29|445.41|441.31|364
1635602400000|2021-10-30 14:00:00|446.06|441.96|445.76|441.66|446.06|441.96|445.28|441.18|236
1635602700000|2021-10-30 14:05:00|445.73|441.63|444.91|440.81|445.73|441.63|444.91|440.81|325
1635603000000|2021-10-30 14:10:00|444.87|440.77|444.78|440.68|445.08|440.98|444.44|440.34|307
1635603300000|2021-10-30 14:15:00|444.77|440.67|444.18|440.08|445.4|441.3|443.97|439.87|386
1635603600000|2021-10-30 14:20:00|444.2|440.1|443.06|438.96|444.2|440.1|440.45|436.35|709
1635603900000|2021-10-30 14:25:00|443.07|438.97|442.86|438.76|443.71|439.61|442.85|438.75|522
1635604200000|2021-10-30 14:30:00|442.87|438.77|442.74|438.64|443.42|439.32|442.44|438.34|412
1635604500000|2021-10-30 14:35:00|442.76|438.66|441.79|437.69|443.06|438.96|441.51|437.41|437
1635604800000|2021-10-30 14:40:00|441.8|437.7|440.41|436.31|442.23|438.13|438.29|434.19|445
1635605100000|2021-10-30 14:45:00|440.43|436.33|441.28|437.18|441.28|437.18|438.99|434.89|748
1635605400000|2021-10-30 14:50:00|441.26|437.16|443.13|439.03|443.8|439.7|441.21|437.11|575
1635605700000|2021-10-30 14:55:00|443.16|439.06|442.31|438.21|443.28|439.18|442.2|438.1|325
1635606000000|2021-10-30 15:00:00|442.3|438.2|443.88|439.78|443.88|439.78|442.22|438.12|380
1635606300000|2021-10-30 15:05:00|443.9|439.8|443.92|439.82|444.07|439.97|443.37|439.27|365
1635606600000|2021-10-30 15:10:00|443.93|439.83|443.76|439.66|444.01|439.91|443.47|439.37|245
1635606900000|2021-10-30 15:15:00|443.78|439.68|443.15|439.05|444.19|440.09|443.15|439.05|313
1635607200000|2021-10-30 15:20:00|443.13|439.03|442.8|438.7|443.3|439.2|442.7|438.6|244
1635607500000|2021-10-30 15:25:00|442.83|438.73|443.55|439.45|444|439.9|442.78|438.68|305
1635607800000|2021-10-30 15:30:00|443.48|439.38|444.9|440.8|445.21|441.11|443.47|439.37|251
1635608100000|2021-10-30 15:35:00|444.91|440.81|444.76|440.66|445.2|441.1|443.87|439.77|413
1635608400000|2021-10-30 15:40:00|444.73|440.63|444.74|440.64|445.16|441.06|444.13|440.03|384
1635608700000|2021-10-30 15:45:00|444.73|440.63|444.54|440.44|444.77|440.67|444.45|440.35|220
1635609000000|2021-10-30 15:50:00|444.55|440.45|444.62|440.52|444.87|440.77|444.51|440.41|219
1635609300000|2021-10-30 15:55:00|444.63|440.53|445.61|441.51|445.66|441.56|444.59|440.49|191
1635609600000|2021-10-30 16:00:00|445.58|441.48|445.36|441.26|445.96|441.86|444.83|440.73|339
1635609900000|2021-10-30 16:05:00|445.35|441.25|445.84|441.74|446.36|442.26|445.12|441.02|322
1635610200000|2021-10-30 16:10:00|445.88|441.78|446.05|441.95|446.32|442.22|445.88|441.78|284
1635610500000|2021-10-30 16:15:00|446.04|441.94|445.85|441.75|446.06|441.96|444.63|440.53|388
1635610800000|2021-10-30 16:20:00|445.84|441.74|445.71|441.61|446.47|442.37|445.69|441.59|300
1635611100000|2021-10-30 16:25:00|445.72|441.62|445.27|441.17|445.89|441.79|445.27|441.17|237
1635611400000|2021-10-30 16:30:00|445.26|441.16|444.74|440.64|445.4|441.3|444.74|440.64|258
1635611700000|2021-10-30 16:35:00|444.75|440.65|444.16|440.06|445.07|440.97|443.78|439.68|281
1635612000000|2021-10-30 16:40:00|444.17|440.07|443.87|439.77|444.47|440.37|443.49|439.39|376
1635612300000|2021-10-30 16:45:00|443.88|439.78|443.66|439.56|444.31|440.21|443.6|439.5|237
1635612600000|2021-10-30 16:50:00|443.65|439.55|444.1|440|444.28|440.18|443.64|439.54|187
1635612900000|2021-10-30 16:55:00|444.08|439.98|444.72|440.62|444.81|440.71|443.84|439.74|238
1635613200000|2021-10-30 17:00:00|444.74|440.64|443.9|439.8|444.74|440.64|443.9|439.8|273
1635613500000|2021-10-30 17:05:00|443.91|439.81|444.21|440.11|444.27|440.17|443.89|439.79|249
1635613800000|2021-10-30 17:10:00|444.2|440.1|445.16|441.06|445.23|441.13|444.15|440.05|147
1635614100000|2021-10-30 17:15:00|445.15|441.05|444.85|440.75|445.15|441.05|444.81|440.71|115
1635614400000|2021-10-30 17:20:00|444.84|440.74|444.99|440.89|445.11|441.01|444.83|440.73|150
1635614700000|2021-10-30 17:25:00|444.98|440.88|445.33|441.23|445.33|441.23|444.86|440.76|149
1635615000000|2021-10-30 17:30:00|445.39|441.29|447.77|443.67|447.81|443.71|445.39|441.29|262
1635615300000|2021-10-30 17:35:00|447.75|443.65|448.61|444.51|448.61|444.51|447.54|443.44|282
1635615600000|2021-10-30 17:40:00|448.62|444.52|447.19|443.09|448.72|444.62|447.19|443.09|338
1635615900000|2021-10-30 17:45:00|447.17|443.07|446.42|442.32|447.4|443.3|446.38|442.28|196
1635616200000|2021-10-30 17:50:00|446.41|442.31|446.66|442.56|447.27|443.17|446.4|442.3|271
1635616500000|2021-10-30 17:55:00|446.65|442.55|446.75|442.65|446.81|442.71|446.27|442.17|225
1635616800000|2021-10-30 18:00:00|446.76|442.66|448.77|444.67|448.77|444.67|446.67|442.57|230
1635617100000|2021-10-30 18:05:00|448.75|444.65|448.21|444.11|448.78|444.68|448.21|444.11|227
1635617400000|2021-10-30 18:10:00|448.23|444.13|448.55|444.45|448.8|444.7|448.12|444.02|224
1635617700000|2021-10-30 18:15:00|448.63|444.53|448.77|444.67|448.8|444.7|448.5|444.4|165
1635618000000|2021-10-30 18:20:00|448.78|444.68|448.63|444.53|448.78|444.68|448.49|444.39|172
1635618300000|2021-10-30 18:25:00|448.64|444.54|448.98|444.88|449.08|444.98|448.58|444.48|129
1635618600000|2021-10-30 18:30:00|448.97|444.87|448.7|444.6|449.19|445.09|448.7|444.6|135
1635618900000|2021-10-30 18:35:00|448.71|444.61|449.52|445.42|449.52|445.42|448.7|444.6|133
1635619200000|2021-10-30 18:40:00|449.51|445.41|448.88|444.78|449.84|445.74|448.68|444.58|265
1635619500000|2021-10-30 18:45:00|448.89|444.79|449.32|445.22|449.46|445.36|448.89|444.79|248
1635619800000|2021-10-30 18:50:00|449.35|445.25|449.19|445.09|449.37|445.27|448.65|444.55|194
1635620100000|2021-10-30 18:55:00|449.22|445.12|450.13|446.03|450.13|446.03|449.13|445.03|199
1635620400000|2021-10-30 19:00:00|450.14|446.04|449.64|445.54|450.3|446.2|449.63|445.53|237
1635620700000|2021-10-30 19:05:00|449.65|445.55|449.39|445.29|449.71|445.61|449.3|445.2|174
1635621000000|2021-10-30 19:10:00|449.4|445.3|449.96|445.86|450.05|445.95|449.39|445.29|208
1635621300000|2021-10-30 19:15:00|449.95|445.85|449.92|445.82|450.6|446.5|449.74|445.64|253
1635621600000|2021-10-30 19:20:00|449.91|445.81|450.38|446.28|450.38|446.28|449.91|445.81|150
1635621900000|2021-10-30 19:25:00|450.4|446.3|450.6|446.5|450.78|446.68|450.38|446.28|165
1635622200000|2021-10-30 19:30:00|450.59|446.49|450.56|446.46|450.92|446.82|449.87|445.77|276
1635622500000|2021-10-30 19:35:00|450.57|446.47|450.46|446.36|450.9|446.8|450.05|445.95|225
1635622800000|2021-10-30 19:40:00|450.45|446.35|450.72|446.62|450.76|446.66|450.42|446.32|157
1635623100000|2021-10-30 19:45:00|450.73|446.63|450.55|446.45|450.89|446.79|450.45|446.35|159
1635623400000|2021-10-30 19:50:00|450.54|446.44|450.84|446.74|450.9|446.8|450.54|446.44|103
1635623700000|2021-10-30 19:55:00|450.85|446.75|450.95|446.85|451.01|446.91|450.44|446.34|147
1635624000000|2021-10-30 20:00:00|450.96|446.86|450.7|446.6|450.99|446.89|450.62|446.52|91
1635624300000|2021-10-30 20:05:00|450.71|446.61|450.94|446.84|450.94|446.84|450.6|446.5|146
1635624600000|2021-10-30 20:10:00|450.93|446.83|450.66|446.56|450.94|446.84|450.39|446.29|195
1635624900000|2021-10-30 20:15:00|450.65|446.55|450.72|446.62|450.73|446.63|450.33|446.23|122
1635625200000|2021-10-30 20:20:00|450.71|446.61|449.69|445.59|450.76|446.66|449.69|445.59|120
1635625500000|2021-10-30 20:25:00|449.7|445.6|450.65|446.55|450.65|446.55|449.69|445.59|173
1635625800000|2021-10-30 20:30:00|450.66|446.56|449.77|445.67|450.66|446.56|449.7|445.6|185
1635626100000|2021-10-30 20:35:00|449.79|445.69|449.83|445.73|450.1|446|449.76|445.66|111
1635626400000|2021-10-30 20:40:00|449.82|445.72|449.75|445.65|449.97|445.87|449.47|445.37|233
1635626700000|2021-10-30 20:45:00|449.77|445.67|449.91|445.81|450.38|446.28|449.77|445.67|168
1635627000000|2021-10-30 20:50:00|449.9|445.8|449.61|445.51|450.74|446.64|449.61|445.51|276
1635627300000|2021-10-30 20:55:00|449.62|445.52|449.26|445.16|449.68|445.58|448.88|444.78|279
1635627600000|2021-10-30 21:00:00|449.23|445.13|449.15|445.05|449.23|445.13|448.8|444.7|189
1635627900000|2021-10-30 21:05:00|449.14|445.04|448.97|444.87|449.31|445.21|448.94|444.84|159
1635628200000|2021-10-30 21:10:00|448.96|444.86|447.87|443.77|448.98|444.88|447.61|443.51|226
1635628500000|2021-10-30 21:15:00|447.85|443.75|447.57|443.47|448.28|444.18|447.57|443.47|194
1635628800000|2021-10-30 21:20:00|447.56|443.46|445.75|441.65|447.57|443.47|445.32|441.22|296
1635629100000|2021-10-30 21:25:00|445.74|441.64|446.26|442.16|446.35|442.25|445.72|441.62|127
1635629400000|2021-10-30 21:30:00|446.28|442.18|446.5|442.4|446.5|442.4|446.27|442.17|157
1635629700000|2021-10-30 21:35:00|446.49|442.39|446.6|442.5|446.61|442.51|446.48|442.38|95
1635630000000|2021-10-30 21:40:00|446.56|442.46|447.17|443.07|447.17|443.07|446.56|442.46|108
1635630300000|2021-10-30 21:45:00|447.16|443.06|447.07|442.97|447.28|443.18|447.04|442.94|198
1635630600000|2021-10-30 21:50:00|447.05|442.95|447.02|442.92|447.09|442.99|446.93|442.83|124
1635630900000|2021-10-30 21:55:00|447.03|442.93|448.67|444.57|450.26|446.16|446.57|442.47|271
1635631200000|2021-10-30 22:00:00|448.68|444.58|446.54|442.44|449.33|445.23|446.53|442.43|229
1635631500000|2021-10-30 22:05:00|446.53|442.43|445.35|441.25|446.53|442.43|445.33|441.23|367
1635631800000|2021-10-30 22:10:00|445.36|441.26|445.16|441.06|445.71|441.61|444.4|440.3|244
1635632100000|2021-10-30 22:15:00|445.14|441.04|444.74|440.64|445.21|441.11|444.21|440.11|310
1635632400000|2021-10-30 22:20:00|444.71|440.61|444.67|440.57|446.78|442.68|444.28|440.18|386
1635632700000|2021-10-30 22:25:00|444.69|440.59|443.8|439.7|444.72|440.62|443.44|439.34|447
1635633000000|2021-10-30 22:30:00|443.79|439.69|442.77|438.67|444.12|440.02|442.58|438.48|494
1635633300000|2021-10-30 22:35:00|442.76|438.66|442.59|438.49|443.49|439.39|440.22|436.12|703
1635633600000|2021-10-30 22:40:00|442.61|438.51|442.63|438.53|442.77|438.67|441.78|437.68|524
1635633900000|2021-10-30 22:45:00|442.62|438.52|443.94|439.84|444.01|439.91|442.57|438.47|369
1635634200000|2021-10-30 22:50:00|443.95|439.85|445.52|441.42|445.52|441.42|443.94|439.84|217
1635634500000|2021-10-30 22:55:00|445.55|441.45|445.71|441.61|446.36|442.26|445.51|441.41|396
1635634800000|2021-10-30 23:00:00|445.72|441.62|445.99|441.89|446.27|442.17|444.85|440.75|386
1635635100000|2021-10-30 23:05:00|445.98|441.88|446.47|442.37|446.65|442.55|445.72|441.62|264
1635635400000|2021-10-30 23:10:00|446.49|442.39|447.46|443.36|447.88|443.78|446.44|442.34|264
1635635700000|2021-10-30 23:15:00|447.47|443.37|447.63|443.53|448.54|444.44|447.22|443.12|345
1635636000000|2021-10-30 23:20:00|447.62|443.52|445.39|441.29|447.79|443.69|445.08|440.98|406
1635636300000|2021-10-30 23:25:00|445.38|441.28|447.18|443.08|447.37|443.27|444.91|440.81|455
1635636600000|2021-10-30 23:30:00|447.16|443.06|446.89|442.79|447.37|443.27|445.71|441.61|356
1635636900000|2021-10-30 23:35:00|446.84|442.74|447.53|443.43|447.62|443.52|446.47|442.37|313
1635637200000|2021-10-30 23:40:00|447.52|443.42|447.57|443.47|448.27|444.17|446.97|442.87|278
1635637500000|2021-10-30 23:45:00|447.58|443.48|447.5|443.4|448.01|443.91|447.04|442.94|238
1635637800000|2021-10-30 23:50:00|447.51|443.41|448.08|443.98|448.11|444.01|447.49|443.39|274
1635638100000|2021-10-30 23:55:00|448.07|443.97|449.97|445.87|450.16|446.06|448.07|443.97|419
1635638400000|2021-10-31 00:00:00|449.96|445.86|449.34|445.24|450.31|446.21|448.79|444.69|539
1635638700000|2021-10-31 00:05:00|449.31|445.21|451.8|447.7|451.92|447.82|448.96|444.86|484
1635639000000|2021-10-31 00:10:00|451.81|447.71|453.62|449.52|453.62|449.52|451.33|447.23|478
1635639300000|2021-10-31 00:15:00|453.67|449.57|453.96|449.86|454.04|449.94|453.11|449.01|471
1635639600000|2021-10-31 00:20:00|454|449.9|454.57|450.47|454.7|450.6|453.79|449.69|322
1635639900000|2021-10-31 00:25:00|454.58|450.48|454.28|450.18|455.11|451.01|453.47|449.37|565
1635640200000|2021-10-31 00:30:00|454.26|450.16|454.35|450.25|454.86|450.76|453.54|449.44|413
1635640500000|2021-10-31 00:35:00|454.38|450.28|455.39|451.29|455.39|451.29|454.32|450.22|256
1635640800000|2021-10-31 00:40:00|455.36|451.26|454.51|450.41|455.41|451.31|454.51|450.41|252
1635641100000|2021-10-31 00:45:00|454.52|450.42|453.51|449.41|454.61|450.51|452.19|448.09|364
1635641400000|2021-10-31 00:50:00|453.5|449.4|452.97|448.87|453.58|449.48|452.97|448.87|153
1635641700000|2021-10-31 00:55:00|452.96|448.86|452.78|448.68|453.19|449.09|452.13|448.03|303
1635642000000|2021-10-31 01:00:00|452.82|448.72|453.14|449.04|453.31|449.21|452.73|448.63|204
1635642300000|2021-10-31 01:05:00|453.12|449.02|452.95|448.85|453.19|449.09|452.24|448.14|349
1635642600000|2021-10-31 01:10:00|452.94|448.84|451.8|447.7|453.17|449.07|451.44|447.34|494
1635642900000|2021-10-31 01:15:00|451.79|447.69|450.78|446.68|451.85|447.75|450.69|446.59|348
1635643200000|2021-10-31 01:20:00|450.75|446.65|449.39|445.29|451.13|447.03|449.39|445.29|247
1635643500000|2021-10-31 01:25:00|449.37|445.27|448.8|444.7|450.11|446.01|448.77|444.67|421
1635643800000|2021-10-31 01:30:00|448.84|444.74|449.5|445.4|449.77|445.67|448.82|444.72|357
1635644100000|2021-10-31 01:35:00|449.51|445.41|449.46|445.36|449.76|445.66|449.31|445.21|296
1635644400000|2021-10-31 01:40:00|449.48|445.38|450.1|446|450.26|446.16|449.46|445.36|193
1635644700000|2021-10-31 01:45:00|450.09|445.99|451.65|447.55|451.69|447.59|450|445.9|259
1635645000000|2021-10-31 01:50:00|451.64|447.54|451.08|446.98|452.91|448.81|451.01|446.91|352
1635645300000|2021-10-31 01:55:00|451.01|446.91|452.25|448.15|452.27|448.17|450.82|446.72|333
1635645600000|2021-10-31 02:00:00|452.24|448.14|452.32|448.22|453.16|449.06|451.64|447.54|448
1635645900000|2021-10-31 02:05:00|452.33|448.23|456.84|452.74|457.24|453.14|452.31|448.21|369
1635646200000|2021-10-31 02:10:00|456.87|452.77|469.52|465.42|469.52|465.42|456.8|452.7|839
1635646500000|2021-10-31 02:15:00|469.5|465.4|465.03|460.93|469.97|465.87|462.95|458.85|707
1635646800000|2021-10-31 02:20:00|465.04|460.94|464.21|460.11|466.41|462.31|463.67|459.57|520
1635647100000|2021-10-31 02:25:00|464.2|460.1|466.54|462.44|466.54|462.44|463.18|459.08|519
1635647400000|2021-10-31 02:30:00|466.55|462.45|473.63|469.53|473.64|469.54|465.77|461.67|721
1635647700000|2021-10-31 02:35:00|473.64|469.54|475.89|471.79|476.78|472.68|469.8|465.7|901
1635648000000|2021-10-31 02:40:00|475.9|471.8|473.24|469.14|478.82|474.72|472.47|468.37|920
1635648300000|2021-10-31 02:45:00|473.21|469.11|469.34|465.24|473.3|469.2|467.17|463.07|793
1635648600000|2021-10-31 02:50:00|469.36|465.26|472.4|468.3|472.43|468.33|469.33|465.23|711
1635648900000|2021-10-31 02:55:00|472.38|468.28|470.77|466.67|472.61|468.51|469.32|465.22|733
1635649200000|2021-10-31 03:00:00|470.71|466.61|471.86|467.76|472.37|468.27|470.05|465.95|629
1635649500000|2021-10-31 03:05:00|471.87|467.77|467.13|463.03|471.89|467.79|467.06|462.96|669
1635649800000|2021-10-31 03:10:00|467.14|463.04|465.81|461.71|467.25|463.15|465.34|461.24|526
1635650100000|2021-10-31 03:15:00|465.77|461.67|466.05|461.95|467.71|463.61|465.39|461.29|481
1635650400000|2021-10-31 03:20:00|466.06|461.96|467.88|463.78|468.49|464.39|465.54|461.44|373
1635650700000|2021-10-31 03:25:00|467.91|463.81|466.39|462.29|467.91|463.81|464.65|460.55|543
1635651000000|2021-10-31 03:30:00|466.4|462.3|466.1|462|467.34|463.24|466.1|462|345
1635651300000|2021-10-31 03:35:00|466.05|461.95|465.81|461.71|466.55|462.45|465.63|461.53|300
1635651600000|2021-10-31 03:40:00|465.8|461.7|467.34|463.24|467.47|463.37|465.34|461.24|349
1635651900000|2021-10-31 03:45:00|467.33|463.23|466.9|462.8|467.33|463.23|465.73|461.63|403
1635652200000|2021-10-31 03:50:00|466.8|462.7|466.14|462.04|466.81|462.71|465.65|461.55|355
1635652500000|2021-10-31 03:55:00|466.15|462.05|466.49|462.39|466.51|462.41|464.38|460.28|387
1635652800000|2021-10-31 04:00:00|466.5|462.4|466.05|461.95|467.88|463.78|464.49|460.39|546
1635653100000|2021-10-31 04:05:00|466.04|461.94|465.02|460.92|466.29|462.19|464.33|460.23|326
1635653400000|2021-10-31 04:10:00|465.08|460.98|465|460.9|465.66|461.56|464.53|460.43|343
1635653700000|2021-10-31 04:15:00|465.01|460.91|465.98|461.88|466.25|462.15|464.9|460.8|417
1635654000000|2021-10-31 04:20:00|465.99|461.89|464.14|460.04|466.08|461.98|463.65|459.55|418
1635654300000|2021-10-31 04:25:00|464.13|460.03|464.28|460.18|464.65|460.55|463.56|459.46|271
1635654600000|2021-10-31 04:30:00|464.27|460.17|463.09|458.99|464.34|460.24|463|458.9|372
1635654900000|2021-10-31 04:35:00|463.13|459.03|464.55|460.45|464.79|460.69|463.13|459.03|448
1635655200000|2021-10-31 04:40:00|464.53|460.43|465.5|461.4|465.73|461.63|464.33|460.23|444
1635655500000|2021-10-31 04:45:00|465.48|461.38|464.47|460.37|465.67|461.57|464.26|460.16|374
1635655800000|2021-10-31 04:50:00|464.44|460.34|465.37|461.27|465.37|461.27|464.44|460.34|328
1635656100000|2021-10-31 04:55:00|465.36|461.26|466.43|462.33|466.79|462.69|465.28|461.18|356
1635656400000|2021-10-31 05:00:00|466.42|462.32|465.81|461.71|467.34|463.24|465.02|460.92|453
1635656700000|2021-10-31 05:05:00|465.82|461.72|465.52|461.42|466|461.9|464.71|460.61|473
1635657000000|2021-10-31 05:10:00|465.54|461.44|463.47|459.37|465.66|461.56|462.88|458.78|498
1635657300000|2021-10-31 05:15:00|463.48|459.38|464.57|460.47|464.72|460.62|462.57|458.47|619
1635657600000|2021-10-31 05:20:00|464.56|460.46|465.84|461.74|466.36|462.26|464.32|460.22|542
1635657900000|2021-10-31 05:25:00|465.85|461.75|463.87|459.77|466.13|462.03|463.42|459.32|552
1635658200000|2021-10-31 05:30:00|463.86|459.76|464.73|460.63|464.78|460.68|463.53|459.43|453
1635658500000|2021-10-31 05:35:00|464.72|460.62|464.68|460.58|464.72|460.62|464.06|459.96|319
1635658800000|2021-10-31 05:40:00|464.67|460.57|464.55|460.45|465.1|461|464.32|460.22|322
1635659100000|2021-10-31 05:45:00|464.56|460.46|465.15|461.05|465.35|461.25|464.46|460.36|280
1635659400000|2021-10-31 05:50:00|465.16|461.06|466.32|462.22|466.4|462.3|465.1|461|273
1635659700000|2021-10-31 05:55:00|466.31|462.21|466.4|462.3|466.61|462.51|465.72|461.62|313
1635660000000|2021-10-31 06:00:00|466.41|462.31|465.9|461.8|466.75|462.65|465.29|461.19|439
1635660300000|2021-10-31 06:05:00|465.92|461.82|464.14|460.04|466.02|461.92|464.1|460|313
1635660600000|2021-10-31 06:10:00|464.15|460.05|463.06|458.96|464.28|460.18|463.06|458.96|338
1635660900000|2021-10-31 06:15:00|463.07|458.97|463.08|458.98|463.37|459.27|460.9|456.8|410
1635661200000|2021-10-31 06:20:00|463.09|458.99|463.58|459.48|463.79|459.69|462.33|458.23|406
1635661500000|2021-10-31 06:25:00|463.54|459.44|462.12|458.02|463.63|459.53|462|457.9|300
1635661800000|2021-10-31 06:30:00|462.11|458.01|461.76|457.66|462.59|458.49|461.7|457.6|261
1635662100000|2021-10-31 06:35:00|461.7|457.6|461.33|457.23|462.66|458.56|460.94|456.84|312
1635662400000|2021-10-31 06:40:00|461.32|457.22|461.66|457.56|462.73|458.63|461.16|457.06|350
1635662700000|2021-10-31 06:45:00|461.65|457.55|463.17|459.07|463.83|459.73|461.61|457.51|339
1635663000000|2021-10-31 06:50:00|463.16|459.06|463.41|459.31|463.94|459.84|463|458.9|284
1635663300000|2021-10-31 06:55:00|463.42|459.32|463.93|459.83|463.93|459.83|463.22|459.12|280
1635663600000|2021-10-31 07:00:00|463.94|459.84|462.49|458.39|464.07|459.97|462.33|458.23|362
1635663900000|2021-10-31 07:05:00|462.5|458.4|462.95|458.85|463.54|459.44|462.5|458.4|285
1635664200000|2021-10-31 07:10:00|462.93|458.83|462.08|457.98|463.45|459.35|462.07|457.97|324
1635664500000|2021-10-31 07:15:00|462.06|457.96|462.52|458.42|463.1|459|461.94|457.84|290
1635664800000|2021-10-31 07:20:00|462.51|458.41|462.02|457.92|463.29|459.19|461.92|457.82|306
1635665100000|2021-10-31 07:25:00|462.07|457.97|463.52|459.42|463.57|459.47|462.07|457.97|196
1635665400000|2021-10-31 07:30:00|463.51|459.41|463.06|458.96|463.51|459.41|462.35|458.25|191
1635665700000|2021-10-31 07:35:00|463.04|458.94|463|458.9|463.14|459.04|462.46|458.36|256
1635666000000|2021-10-31 07:40:00|463.01|458.91|463.22|459.12|463.64|459.54|463.01|458.91|150
1635666300000|2021-10-31 07:45:00|463.23|459.13|463.39|459.29|463.71|459.61|463.12|459.02|150
1635666600000|2021-10-31 07:50:00|463.4|459.3|463.83|459.73|463.98|459.88|463.03|458.93|175
1635666900000|2021-10-31 07:55:00|463.81|459.71|464.87|460.77|464.91|460.81|463.26|459.16|265
1635667200000|2021-10-31 08:00:00|464.86|460.76|464.01|459.91|464.96|460.86|462.54|458.44|418
1635667500000|2021-10-31 08:05:00|464.02|459.92|463.28|459.18|464.26|460.16|463.23|459.13|362
1635667800000|2021-10-31 08:10:00|463.29|459.19|462.84|458.74|463.3|459.2|461.98|457.88|302
1635668100000|2021-10-31 08:15:00|462.85|458.75|463.97|459.87|464.02|459.92|462.69|458.59|388
1635668400000|2021-10-31 08:20:00|463.98|459.88|462.35|458.25|464.62|460.52|462.35|458.25|393
1635668700000|2021-10-31 08:25:00|462.24|458.14|459.97|455.87|462.4|458.3|459.61|455.51|459
1635669000000|2021-10-31 08:30:00|459.96|455.86|460.72|456.62|460.75|456.65|459.05|454.95|384
1635669300000|2021-10-31 08:35:00|460.71|456.61|457.7|453.6|460.71|456.61|457.43|453.33|485
1635669600000|2021-10-31 08:40:00|457.71|453.61|456.8|452.7|458.36|454.26|456.33|452.23|584
1635669900000|2021-10-31 08:45:00|456.76|452.66|458.92|454.82|458.93|454.83|454.87|450.77|524
1635670200000|2021-10-31 08:50:00|458.91|454.81|458.48|454.38|458.94|454.84|457.67|453.57|326
1635670500000|2021-10-31 08:55:00|458.46|454.36|458.47|454.37|458.68|454.58|457.72|453.62|325
1635670800000|2021-10-31 09:00:00|458.48|454.38|456.67|452.57|458.48|454.38|456.46|452.36|346
1635671100000|2021-10-31 09:05:00|456.65|452.55|456.61|452.51|456.66|452.56|455.62|451.52|370
1635671400000|2021-10-31 09:10:00|456.64|452.54|455.82|451.72|456.65|452.55|454.94|450.84|400
1635671700000|2021-10-31 09:15:00|455.83|451.73|456.66|452.56|456.86|452.76|455.67|451.57|313
1635672000000|2021-10-31 09:20:00|456.67|452.57|456.95|452.85|457.66|453.56|456.42|452.32|280
1635672300000|2021-10-31 09:25:00|456.97|452.87|458.02|453.92|458.02|453.92|456.77|452.67|182
1635672600000|2021-10-31 09:30:00|458.04|453.94|457.54|453.44|458.36|454.26|457.52|453.42|189
1635672900000|2021-10-31 09:35:00|457.52|453.42|458.09|453.99|458.38|454.28|457.52|453.42|171
1635673200000|2021-10-31 09:40:00|458.07|453.97|457.51|453.41|458.31|454.21|457.5|453.4|156
1635673500000|2021-10-31 09:45:00|457.5|453.4|457.58|453.48|458.26|454.16|457.46|453.36|258
1635673800000|2021-10-31 09:50:00|457.63|453.53|456.84|452.74|457.65|453.55|456.22|452.12|203
1635674100000|2021-10-31 09:55:00|456.83|452.73|458.04|453.94|458.13|454.03|456.57|452.47|287
1635674400000|2021-10-31 10:00:00|458|453.9|455.29|451.19|458|453.9|455.17|451.07|368
1635674700000|2021-10-31 10:05:00|455.28|451.18|453.52|449.42|455.29|451.19|453.29|449.19|540
1635675000000|2021-10-31 10:10:00|453.49|449.39|454.04|449.94|454.04|449.94|451.4|447.3|523
1635675300000|2021-10-31 10:15:00|454.03|449.93|453.02|448.92|454.03|449.93|451.14|447.04|684
1635675600000|2021-10-31 10:20:00|453.03|448.93|454.51|450.41|454.89|450.79|452.87|448.77|519
1635675900000|2021-10-31 10:25:00|454.49|450.39|454.58|450.48|454.58|450.48|453.86|449.76|308
1635676200000|2021-10-31 10:30:00|454.57|450.47|455.52|451.42|455.53|451.43|454.56|450.46|288
1635676500000|2021-10-31 10:35:00|455.53|451.43|456.17|452.07|456.55|452.45|455.52|451.42|255
1635676800000|2021-10-31 10:40:00|456.15|452.05|458.11|454.01|458.34|454.24|455.46|451.36|417
1635677100000|2021-10-31 10:45:00|458.12|454.02|456.83|452.73|458.18|454.08|456.78|452.68|170
1635677400000|2021-10-31 10:50:00|456.81|452.71|456.82|452.72|457.59|453.49|456.74|452.64|211
1635677700000|2021-10-31 10:55:00|456.79|452.69|455.06|450.96|456.79|452.69|454.41|450.31|445
1635678000000|2021-10-31 11:00:00|455.07|450.97|455.53|451.43|456.26|452.16|454.78|450.68|411
1635678300000|2021-10-31 11:05:00|455.54|451.44|455.34|451.24|456.23|452.13|455.05|450.95|296
1635678600000|2021-10-31 11:10:00|455.33|451.23|455.22|451.12|455.64|451.54|454.53|450.43|291
1635678900000|2021-10-31 11:15:00|455.24|451.14|455.2|451.1|455.24|451.14|454.1|450|293
1635679200000|2021-10-31 11:20:00|455.19|451.09|454.12|450.02|455.2|451.1|454.09|449.99|223
1635679500000|2021-10-31 11:25:00|454.16|450.06|454.72|450.62|454.72|450.62|453.31|449.21|364
1635679800000|2021-10-31 11:30:00|454.7|450.6|456.52|452.42|456.54|452.44|454.17|450.07|324
1635680100000|2021-10-31 11:35:00|456.51|452.41|453.48|449.38|456.64|452.54|453.48|449.38|522
1635680400000|2021-10-31 11:40:00|453.49|449.39|452.4|448.3|454.16|450.06|451.48|447.38|586
1635680700000|2021-10-31 11:45:00|452.44|448.34|452.87|448.77|453.09|448.99|450.39|446.29|620
1635681000000|2021-10-31 11:50:00|452.86|448.76|452.65|448.55|453.52|449.42|452.65|448.55|306
1635681300000|2021-10-31 11:55:00|452.66|448.56|451.65|447.55|452.67|448.57|450.59|446.49|424
1635681600000|2021-10-31 12:00:00|451.67|447.57|449.62|445.52|451.67|447.57|448.51|444.41|664
1635681900000|2021-10-31 12:05:00|449.63|445.53|450.1|446|450.34|446.24|448.61|444.51|532
1635682200000|2021-10-31 12:10:00|450.08|445.98|454.29|450.19|454.41|450.31|449.8|445.7|553
1635682500000|2021-10-31 12:15:00|454.3|450.2|455.58|451.48|455.6|451.5|453.85|449.75|499
1635682800000|2021-10-31 12:20:00|455.59|451.49|455.6|451.5|455.77|451.67|455.04|450.94|395
1635683100000|2021-10-31 12:25:00|455.59|451.49|453.67|449.57|455.6|451.5|453.64|449.54|367
1635683400000|2021-10-31 12:30:00|453.65|449.55|453.44|449.34|454.25|450.15|452.97|448.87|479
1635683700000|2021-10-31 12:35:00|453.39|449.29|452.87|448.77|453.68|449.58|452.46|448.36|482
1635684000000|2021-10-31 12:40:00|452.88|448.78|451.07|446.97|452.88|448.78|450.78|446.68|448
1635684300000|2021-10-31 12:45:00|451.11|447.01|451.86|447.76|453.25|449.15|451.09|446.99|441
1635684600000|2021-10-31 12:50:00|451.84|447.74|450.25|446.15|452.3|448.2|450.25|446.15|459
1635684900000|2021-10-31 12:55:00|450.23|446.13|451.63|447.53|452.15|448.05|450.17|446.07|549
1635685200000|2021-10-31 13:00:00|451.67|447.57|454.36|450.26|454.36|450.26|451.11|447.01|508
1635685500000|2021-10-31 13:05:00|454.39|450.29|454.44|450.34|455.08|450.98|454.39|450.29|192
1635685800000|2021-10-31 13:10:00|454.48|450.38|455.28|451.18|455.56|451.46|453.75|449.65|514
1635686100000|2021-10-31 13:15:00|455.29|451.19|455.26|451.16|455.6|451.5|454.82|450.72|414
1635686400000|2021-10-31 13:20:00|455.22|451.12|453.35|449.25|455.22|451.12|452.55|448.45|610
1635686700000|2021-10-31 13:25:00|453.34|449.24|452.09|447.99|454.28|450.18|451.99|447.89|521
1635687000000|2021-10-31 13:30:00|452.1|448|449.39|445.29|452.28|448.18|449.01|444.91|519
1635687300000|2021-10-31 13:35:00|449.37|445.27|449.94|445.84|450.33|446.23|447.04|442.94|723
1635687600000|2021-10-31 13:40:00|449.92|445.82|453.03|448.93|453.05|448.95|449.9|445.8|579
1635687900000|2021-10-31 13:45:00|453.02|448.92|449.84|445.74|453.08|448.98|449.54|445.44|591
1635688200000|2021-10-31 13:50:00|449.91|445.81|452.31|448.21|452.48|448.38|449.28|445.18|556
1635688500000|2021-10-31 13:55:00|452.37|448.27|453.82|449.72|453.95|449.85|452.13|448.03|294
1635688800000|2021-10-31 14:00:00|453.81|449.71|451.64|447.54|453.81|449.71|451.06|446.96|569
1635689100000|2021-10-31 14:05:00|451.65|447.55|452.64|448.54|452.64|448.54|450.54|446.44|567
1635689400000|2021-10-31 14:10:00|452.67|448.57|452.79|448.69|453.77|449.67|452.16|448.06|507
1635689700000|2021-10-31 14:15:00|452.82|448.72|454.37|450.27|454.85|450.75|451.67|447.57|570
1635690000000|2021-10-31 14:20:00|454.41|450.31|457.64|453.54|457.74|453.64|454.41|450.31|475
1635690300000|2021-10-31 14:25:00|457.61|453.51|456.89|452.79|457.64|453.54|456.06|451.96|517
1635690600000|2021-10-31 14:30:00|456.88|452.78|457.57|453.47|457.78|453.68|456.07|451.97|500
1635690900000|2021-10-31 14:35:00|457.55|453.45|456.69|452.59|458.36|454.26|456.45|452.35|575
1635691200000|2021-10-31 14:40:00|456.7|452.6|454.02|449.92|457.09|452.99|454|449.9|496
1635691500000|2021-10-31 14:45:00|454|449.9|454.22|450.12|455|450.9|453.46|449.36|489
1635691800000|2021-10-31 14:50:00|454.23|450.13|453.61|449.51|454.89|450.79|453.09|448.99|564
1635692100000|2021-10-31 14:55:00|453.64|449.54|454.64|450.54|454.64|450.54|453.54|449.44|370
1635692400000|2021-10-31 15:00:00|454.63|450.53|453.99|449.89|455.17|451.07|453.11|449.01|581
1635692700000|2021-10-31 15:05:00|453.97|449.87|456.32|452.22|456.32|452.22|453.76|449.66|477
1635693000000|2021-10-31 15:10:00|456.31|452.21|457.64|453.54|457.81|453.71|456.25|452.15|322
1635693300000|2021-10-31 15:15:00|457.63|453.53|457.15|453.05|457.79|453.69|456.68|452.58|425
1635693600000|2021-10-31 15:20:00|457.14|453.04|458.06|453.96|458.14|454.04|456.74|452.64|316
1635693900000|2021-10-31 15:25:00|458.08|453.98|458.68|454.58|458.88|454.78|457.74|453.64|277
1635694200000|2021-10-31 15:30:00|458.7|454.6|457.14|453.04|458.73|454.63|456.88|452.78|418
1635694500000|2021-10-31 15:35:00|457.16|453.06|456.2|452.1|457.23|453.13|456.03|451.93|336
1635694800000|2021-10-31 15:40:00|456.24|452.14|456.97|452.87|457.62|453.52|455.34|451.24|475
1635695100000|2021-10-31 15:45:00|456.86|452.76|457.97|453.87|458.31|454.21|456.74|452.64|451
1635695400000|2021-10-31 15:50:00|458|453.9|456.79|452.69|458.07|453.97|455.92|451.82|424
1635695700000|2021-10-31 15:55:00|456.8|452.7|454.9|450.8|457.01|452.91|454.9|450.8|548
1635696000000|2021-10-31 16:00:00|454.88|450.78|455.68|451.58|456.17|452.07|454.69|450.59|626
1635696300000|2021-10-31 16:05:00|455.69|451.59|454.64|450.54|456.03|451.93|454.45|450.35|489
1635696600000|2021-10-31 16:10:00|454.56|450.46|452.9|448.8|454.56|450.46|452.9|448.8|413
1635696900000|2021-10-31 16:15:00|452.91|448.81|453.64|449.54|453.8|449.7|452.15|448.05|484
1635697200000|2021-10-31 16:20:00|453.62|449.52|453.61|449.51|454.42|450.32|453.39|449.29|415
1635697500000|2021-10-31 16:25:00|453.67|449.57|457.4|453.3|457.48|453.38|453.56|449.46|408
1635697800000|2021-10-31 16:30:00|457.39|453.29|456.34|452.24|457.49|453.39|455.49|451.39|423
1635698100000|2021-10-31 16:35:00|456.41|452.31|456.35|452.25|456.7|452.6|455.9|451.8|233
1635698400000|2021-10-31 16:40:00|456.36|452.26|457.56|453.46|457.62|453.52|456.35|452.25|192
1635698700000|2021-10-31 16:45:00|457.6|453.5|458.59|454.49|458.59|454.49|457.18|453.08|308
1635699000000|2021-10-31 16:50:00|458.57|454.47|458.33|454.23|458.59|454.49|457.65|453.55|259
1635699300000|2021-10-31 16:55:00|458.32|454.22|457.67|453.57|458.38|454.28|457.25|453.15|331
1635699600000|2021-10-31 17:00:00|457.63|453.53|457.11|453.01|458.02|453.92|456.54|452.44|323
1635699900000|2021-10-31 17:05:00|457.08|452.98|456.26|452.16|457.16|453.06|456.12|452.02|238
1635700200000|2021-10-31 17:10:00|456.25|452.15|456.83|452.73|456.9|452.8|456|451.9|298
1635700500000|2021-10-31 17:15:00|456.8|452.7|458.22|454.12|458.3|454.2|456.52|452.42|319
1635700800000|2021-10-31 17:20:00|458.23|454.13|458.74|454.64|458.74|454.64|457.95|453.85|242
1635701100000|2021-10-31 17:25:00|458.72|454.62|458.68|454.58|458.96|454.86|458.45|454.35|213
1635701400000|2021-10-31 17:30:00|458.7|454.6|459|454.9|459.34|455.24|458.47|454.37|295
1635701700000|2021-10-31 17:35:00|459.01|454.91|458.41|454.31|459.01|454.91|458.41|454.31|283
1635702000000|2021-10-31 17:40:00|458.4|454.3|457.81|453.71|458.55|454.45|457.64|453.54|268
1635702300000|2021-10-31 17:45:00|457.8|453.7|459.06|454.96|459.26|455.16|457.02|452.92|339
1635702600000|2021-10-31 17:50:00|459.08|454.98|460.47|456.37|460.88|456.78|459.03|454.93|264
1635702900000|2021-10-31 17:55:00|460.42|456.32|460.03|455.93|461.99|457.89|459.29|455.19|481
1635703200000|2021-10-31 18:00:00|460.04|455.94|459.12|455.02|460.6|456.5|458.77|454.67|491
1635703500000|2021-10-31 18:05:00|459.11|455.01|457.67|453.57|459.14|455.04|457.51|453.41|350
1635703800000|2021-10-31 18:10:00|457.68|453.58|457.91|453.81|458.13|454.03|457.53|453.43|323
1635704100000|2021-10-31 18:15:00|457.9|453.8|456.28|452.18|457.95|453.85|456.18|452.08|321
1635704400000|2021-10-31 18:20:00|456.32|452.22|457.74|453.64|458.56|454.46|455.66|451.56|502
1635704700000|2021-10-31 18:25:00|457.78|453.68|457.29|453.19|459.32|455.22|457.1|453|512
1635705000000|2021-10-31 18:30:00|457.28|453.18|456.16|452.06|457.91|453.81|455.96|451.86|464
1635705300000|2021-10-31 18:35:00|456.18|452.08|457.07|452.97|457.38|453.28|456.07|451.97|337
1635705600000|2021-10-31 18:40:00|457.08|452.98|457.05|452.95|457.52|453.42|456.27|452.17|445
1635705900000|2021-10-31 18:45:00|457.04|452.94|458.37|454.27|458.62|454.52|456.73|452.63|358
1635706200000|2021-10-31 18:50:00|458.38|454.28|459.4|455.3|459.41|455.31|457.95|453.85|256
1635706500000|2021-10-31 18:55:00|459.39|455.29|458.41|454.31|459.6|455.5|458|453.9|477
1635706800000|2021-10-31 19:00:00|458.44|454.34|460.24|456.14|460.39|456.29|458.43|454.33|365
1635707100000|2021-10-31 19:05:00|460.26|456.16|459.99|455.89|460.68|456.58|459.39|455.29|339
1635707400000|2021-10-31 19:10:00|460.02|455.92|460.68|456.58|460.73|456.63|459.7|455.6|311
1635707700000|2021-10-31 19:15:00|460.7|456.6|461.17|457.07|461.5|457.4|460.64|456.54|336
1635708000000|2021-10-31 19:20:00|461.18|457.08|461.78|457.68|461.79|457.69|460.94|456.84|261
1635708300000|2021-10-31 19:25:00|461.77|457.67|462.23|458.13|462.27|458.17|461.66|457.56|229
1635708600000|2021-10-31 19:30:00|462.22|458.12|461.59|457.49|462.22|458.12|461.22|457.12|207
1635708900000|2021-10-31 19:35:00|461.61|457.51|461.26|457.16|461.76|457.66|461.11|457.01|199
1635709200000|2021-10-31 19:40:00|461.24|457.14|460.62|456.52|461.24|457.14|460.3|456.2|260
1635709500000|2021-10-31 19:45:00|460.65|456.55|460.09|455.99|461.55|457.45|459.97|455.87|314
1635709800000|2021-10-31 19:50:00|460.07|455.97|460.13|456.03|461.18|457.08|459.36|455.26|343
1635710100000|2021-10-31 19:55:00|460.14|456.04|460.58|456.48|460.58|456.48|459.04|454.94|381
1635710400000|2021-10-31 20:00:00|460.56|456.46|458.97|454.87|460.72|456.62|458.86|454.76|403
1635710700000|2021-10-31 20:05:00|458.95|454.85|459.65|455.55|459.65|455.55|458.9|454.8|264
1635711000000|2021-10-31 20:10:00|459.66|455.56|461|456.9|461|456.9|459.46|455.36|252
1635711300000|2021-10-31 20:15:00|460.99|456.89|461.54|457.44|461.83|457.73|460.5|456.4|328
1635711600000|2021-10-31 20:20:00|461.53|457.43|461.02|456.92|461.53|457.43|460.46|456.36|292
1635711900000|2021-10-31 20:25:00|461.06|456.96|461.6|457.5|461.65|457.55|460.73|456.63|231
1635712200000|2021-10-31 20:30:00|461.59|457.49|461.8|457.7|461.95|457.85|460.92|456.82|193
1635712500000|2021-10-31 20:35:00|461.78|457.68|461.68|457.58|461.78|457.68|461.6|457.5|169
1635712800000|2021-10-31 20:40:00|461.67|457.57|461.34|457.24|461.69|457.59|460.36|456.26|282
1635713100000|2021-10-31 20:45:00|461.33|457.23|461.23|457.13|461.39|457.29|460.92|456.82|168
1635713400000|2021-10-31 20:50:00|461.22|457.12|460.82|456.72|461.91|457.81|460.82|456.72|226
1635713700000|2021-10-31 20:55:00|460.85|456.75|461.89|457.79|461.89|457.79|460.83|456.73|141
1635714000000|2021-10-31 21:00:00|461.88|457.78|462.03|457.93|462.15|458.05|461.58|457.48|216
1635714300000|2021-10-31 21:05:00|462.04|457.94|461.36|457.26|462.04|457.94|461.2|457.1|143
1635714600000|2021-10-31 21:10:00|461.35|457.25|462.04|457.94|462.04|457.94|461.32|457.22|135
1635714900000|2021-10-31 21:15:00|462.07|457.97|462.9|458.8|463.14|459.04|462.07|457.97|92
1635715200000|2021-10-31 21:20:00|462.89|458.79|462.89|458.79|462.94|458.84|462.4|458.3|87
1635715500000|2021-10-31 21:25:00|462.88|458.78|462.71|458.61|462.9|458.8|462.58|458.48|74
1635715800000|2021-10-31 21:30:00|462.72|458.62|463.31|459.21|463.32|459.22|462.72|458.62|122
1635716100000|2021-10-31 21:35:00|463.3|459.2|463.92|459.82|463.92|459.82|463.3|459.2|99
1635716400000|2021-10-31 21:40:00|464.02|459.92|464.87|460.77|464.87|460.77|464|459.9|120
1635716700000|2021-10-31 21:45:00|464.86|460.76|465.31|461.21|465.36|461.26|464.49|460.39|268
1635717000000|2021-10-31 21:50:00|465.33|461.23|465.69|461.59|465.7|461.6|465.27|461.17|171
1635717300000|2021-10-31 21:55:00|465.7|461.6|466.28|462.18|466.28|462.18|465.68|461.58|140
1635717600000|2021-10-31 22:00:00|466.29|462.19|465.12|461.02|466.55|462.45|464.75|460.65|316
1635717900000|2021-10-31 22:05:00|465.13|461.03|465.24|461.14|465.54|461.44|464.86|460.76|220
1635718200000|2021-10-31 22:10:00|465.26|461.16|464.05|459.95|465.27|461.17|463.94|459.84|317
1635718500000|2021-10-31 22:15:00|464.09|459.99|464.94|460.84|465.01|460.91|464|459.9|279
1635718800000|2021-10-31 22:20:00|464.96|460.86|463.41|459.31|464.96|460.86|463.27|459.17|225
1635719100000|2021-10-31 22:25:00|463.38|459.28|464.23|460.13|464.41|460.31|462.88|458.78|196
1635719400000|2021-10-31 22:30:00|464.24|460.14|463.42|459.32|464.45|460.35|463.42|459.32|150
1635719700000|2021-10-31 22:35:00|463.41|459.31|463.61|459.51|463.62|459.52|463.1|459|146
1635720000000|2021-10-31 22:40:00|463.62|459.52|463.43|459.33|463.8|459.7|463.15|459.05|198
1635720300000|2021-10-31 22:45:00|463.44|459.34|463.86|459.76|463.91|459.81|463.1|459|162
1635720600000|2021-10-31 22:50:00|463.87|459.77|463.87|459.77|463.97|459.87|463.44|459.34|193
1635720900000|2021-10-31 22:55:00|463.86|459.76|463.94|459.84|464.49|460.39|463.78|459.68|271
1635721200000|2021-10-31 23:00:00|464|459.9|465.16|461.06|465.27|461.17|463.87|459.77|321
1635721500000|2021-10-31 23:05:00|465.17|461.07|462.3|458.2|465.23|461.13|462.04|457.94|308
1635721800000|2021-10-31 23:10:00|462.31|458.21|463.68|459.58|464.07|459.97|462.31|458.21|343
1635722100000|2021-10-31 23:15:00|463.56|459.46|464.55|460.45|464.55|460.45|463.4|459.3|353
1635722400000|2021-10-31 23:20:00|464.51|460.41|465.1|461|465.11|461.01|464.49|460.39|265
1635722700000|2021-10-31 23:25:00|465.09|460.99|464.62|460.52|465.35|461.25|464.26|460.16|356
1635723000000|2021-10-31 23:30:00|464.61|460.51|464.42|460.32|465.46|461.36|463.43|459.33|375
1635723300000|2021-10-31 23:35:00|464.38|460.28|465.08|460.98|465.35|461.25|464.38|460.28|252
1635723600000|2021-10-31 23:40:00|465.09|460.99|466.98|462.88|467.65|463.55|465.08|460.98|495
1635723900000|2021-10-31 23:45:00|466.99|462.89|465.63|461.53|467.07|462.97|465.63|461.53|417
1635724200000|2021-10-31 23:50:00|465.68|461.58|466.8|462.7|466.8|462.7|465.33|461.23|371
1635724500000|2021-10-31 23:55:00|466.79|462.69|465.79|461.69|467.19|463.09|465.16|461.06|420
1635724800000|2021-11-01 00:00:00|465.86|461.76|463.08|458.98|466.52|462.42|462.61|458.51|668
1635725100000|2021-11-01 00:05:00|463.17|459.07|465.24|461.14|465.26|461.16|463|458.9|430
1635725400000|2021-11-01 00:10:00|465.3|461.2|470.76|466.66|473.47|469.37|465.3|461.2|650
1635725700000|2021-11-01 00:15:00|470.75|466.65|470.8|466.7|472.36|468.26|470.5|466.4|583
1635726000000|2021-11-01 00:20:00|470.81|466.71|469.66|465.56|470.86|466.76|469.18|465.08|530
1635726300000|2021-11-01 00:25:00|469.65|465.55|471.65|467.55|472.61|468.51|469.62|465.52|375
1635726600000|2021-11-01 00:30:00|471.63|467.53|472.83|468.73|473.54|469.44|471.62|467.52|348
1635726900000|2021-11-01 00:35:00|472.89|468.79|472.49|468.39|473.34|469.24|472.48|468.38|263
1635727200000|2021-11-01 00:40:00|472.47|468.37|470.18|466.08|472.49|468.39|470.18|466.08|466
1635727500000|2021-11-01 00:45:00|470.19|466.09|471|466.9|471.06|466.96|470.19|466.09|405
1635727800000|2021-11-01 00:50:00|471.03|466.93|472.45|468.35|472.89|468.79|471|466.9|418
1635728100000|2021-11-01 00:55:00|472.41|468.31|472.85|468.75|473.01|468.91|471.32|467.22|439
1635728400000|2021-11-01 01:00:00|472.79|468.69|472.65|468.55|473.25|469.15|471.82|467.72|409
1635728700000|2021-11-01 01:05:00|472.68|468.58|473.02|468.92|473.44|469.34|472.4|468.3|346
1635729000000|2021-11-01 01:10:00|473.03|468.93|473.2|469.1|473.48|469.38|472.9|468.8|327
1635729300000|2021-11-01 01:15:00|473.21|469.11|471.71|467.61|473.26|469.16|471.39|467.29|344
1635729600000|2021-11-01 01:20:00|471.68|467.58|470.85|466.75|471.75|467.65|470.8|466.7|266
1635729900000|2021-11-01 01:25:00|470.83|466.73|471.08|466.98|471.43|467.33|470.8|466.7|271
1635730200000|2021-11-01 01:30:00|471.1|467|470.41|466.31|471.6|467.5|470.1|466|400
1635730500000|2021-11-01 01:35:00|470.4|466.3|469.07|464.97|470.83|466.73|469.05|464.95|380
1635730800000|2021-11-01 01:40:00|468.9|464.8|468.56|464.46|469.89|465.79|467.88|463.78|362
1635731100000|2021-11-01 01:45:00|468.57|464.47|468.52|464.42|468.82|464.72|468.1|464|301
1635731400000|2021-11-01 01:50:00|468.49|464.39|468.73|464.63|470.6|466.5|468|463.9|375
1635731700000|2021-11-01 01:55:00|468.72|464.62|468.4|464.3|469.1|465|467.64|463.54|363
1635732000000|2021-11-01 02:00:00|468.41|464.31|469.53|465.43|469.54|465.44|467.57|463.47|347
1635732300000|2021-11-01 02:05:00|469.52|465.42|468.77|464.67|469.83|465.73|468.65|464.55|210
1635732600000|2021-11-01 02:10:00|468.67|464.57|468.25|464.15|469.21|465.11|468|463.9|280
1635732900000|2021-11-01 02:15:00|468.27|464.17|464.26|460.16|470|465.9|464.26|460.16|543
1635733200000|2021-11-01 02:20:00|464.25|460.15|458|453.9|465.72|461.62|457.56|453.46|960
1635733500000|2021-11-01 02:25:00|457.96|453.86|457.26|453.16|460.23|456.13|456.57|452.47|817
1635733800000|2021-11-01 02:30:00|457.31|453.21|458.1|454|459.41|455.31|453|448.9|838
1635734100000|2021-11-01 02:35:00|458.09|453.99|458.48|454.38|458.7|454.6|457|452.9|648
1635734400000|2021-11-01 02:40:00|458.49|454.39|457.9|453.8|459.29|455.19|457.9|453.8|538
1635734700000|2021-11-01 02:45:00|457.89|453.79|458.51|454.41|459.32|455.22|457.54|453.44|481
1635735000000|2021-11-01 02:50:00|458.42|454.32|458.82|454.72|459.42|455.32|458.34|454.24|297
1635735300000|2021-11-01 02:55:00|458.77|454.67|458.73|454.63|459.45|455.35|457.53|453.43|415
1635735600000|2021-11-01 03:00:00|458.74|454.64|457.46|453.36|458.91|454.81|456.69|452.59|392
1635735900000|2021-11-01 03:05:00|457.47|453.37|458.35|454.25|459.36|455.26|457.47|453.37|434
1635736200000|2021-11-01 03:10:00|458.33|454.23|457.44|453.34|458.63|454.53|457.2|453.1|500
1635736500000|2021-11-01 03:15:00|457.42|453.32|456.52|452.42|457.56|453.46|455.75|451.65|470
1635736800000|2021-11-01 03:20:00|456.57|452.47|455.47|451.37|456.92|452.82|455.23|451.13|454
1635737100000|2021-11-01 03:25:00|455.44|451.34|455.85|451.75|456.08|451.98|455.19|451.09|340
1635737400000|2021-11-01 03:30:00|455.81|451.71|456.32|452.22|457.3|453.2|455.73|451.63|376
1635737700000|2021-11-01 03:35:00|456.21|452.11|456.74|452.64|457.5|453.4|456|451.9|275
1635738000000|2021-11-01 03:40:00|456.63|452.53|455.77|451.67|456.86|452.76|455.73|451.63|417
1635738300000|2021-11-01 03:45:00|455.78|451.68|454.05|449.95|456.02|451.92|453.94|449.84|373
1635738600000|2021-11-01 03:50:00|454.04|449.94|452.87|448.77|454.43|450.33|452.43|448.33|529
1635738900000|2021-11-01 03:55:00|452.86|448.76|451.51|447.41|453.25|449.15|450.76|446.66|556
1635739200000|2021-11-01 04:00:00|451.54|447.44|449.92|445.82|451.58|447.48|448.1|444|784
1635739500000|2021-11-01 04:05:00|449.94|445.84|450.96|446.86|450.96|446.86|449.12|445.02|668
1635739800000|2021-11-01 04:10:00|450.97|446.87|453.21|449.11|453.26|449.16|450.25|446.15|604
1635740100000|2021-11-01 04:15:00|453.26|449.16|453.44|449.34|453.86|449.76|452.96|448.86|416
1635740400000|2021-11-01 04:20:00|453.43|449.33|454.2|450.1|454.22|450.12|453.32|449.22|304
1635740700000|2021-11-01 04:25:00|454.21|450.11|453.71|449.61|454.42|450.32|453.61|449.51|297
1635741000000|2021-11-01 04:30:00|453.7|449.6|455.26|451.16|455.65|451.55|453.56|449.46|353
1635741300000|2021-11-01 04:35:00|455.27|451.17|455.92|451.82|455.97|451.87|455.27|451.17|213
1635741600000|2021-11-01 04:40:00|455.91|451.81|456.14|452.04|456.2|452.1|455.12|451.02|268
1635741900000|2021-11-01 04:45:00|456.2|452.1|454.89|450.79|456.2|452.1|454.75|450.65|331
1635742200000|2021-11-01 04:50:00|454.9|450.8|455.52|451.42|455.64|451.54|454.87|450.77|276
1635742500000|2021-11-01 04:55:00|455.47|451.37|453.75|449.65|455.47|451.37|453.75|449.65|212
1635742800000|2021-11-01 05:00:00|453.76|449.66|454.05|449.95|454.74|450.64|453.4|449.3|283
1635743100000|2021-11-01 05:05:00|454.03|449.93|455.51|451.41|455.85|451.75|453.61|449.51|315
1635743400000|2021-11-01 05:10:00|455.5|451.4|455.38|451.28|456|451.9|454.47|450.37|403
1635743700000|2021-11-01 05:15:00|455.39|451.29|455.93|451.83|455.94|451.84|454.9|450.8|265
1635744000000|2021-11-01 05:20:00|455.96|451.86|456.27|452.17|456.74|452.64|455.82|451.72|337
1635744300000|2021-11-01 05:25:00|456.2|452.1|455.96|451.86|456.33|452.23|455.79|451.69|272
1635744600000|2021-11-01 05:30:00|455.98|451.88|456.5|452.4|456.59|452.49|455.88|451.78|215
1635744900000|2021-11-01 05:35:00|456.44|452.34|456.32|452.22|456.71|452.61|455.99|451.89|260
1635745200000|2021-11-01 05:40:00|456.3|452.2|456.61|452.51|456.65|452.55|455.96|451.86|290
1635745500000|2021-11-01 05:45:00|456.62|452.52|456.5|452.4|456.65|452.55|456.25|452.15|201
1635745800000|2021-11-01 05:50:00|456.53|452.43|455.92|451.82|456.56|452.46|455.92|451.82|243
1635746100000|2021-11-01 05:55:00|455.93|451.83|455.36|451.26|455.94|451.84|455.1|451|306
1635746400000|2021-11-01 06:00:00|455.34|451.24|454.33|450.23|455.41|451.31|454.33|450.23|281
1635746700000|2021-11-01 06:05:00|454.3|450.2|454.12|450.02|454.98|450.88|454.1|450|232
1635747000000|2021-11-01 06:10:00|454.13|450.03|453.93|449.83|454.25|450.15|453.69|449.59|293
1635747300000|2021-11-01 06:15:00|453.94|449.84|453.18|449.08|453.94|449.84|452.53|448.43|358
1635747600000|2021-11-01 06:20:00|453.19|449.09|454.22|450.12|454.24|450.14|452.79|448.69|281
1635747900000|2021-11-01 06:25:00|454.23|450.13|455.29|451.19|455.29|451.19|453.85|449.75|251
1635748200000|2021-11-01 06:30:00|455.28|451.18|455.74|451.64|455.81|451.71|455.17|451.07|254
1635748500000|2021-11-01 06:35:00|455.72|451.62|456.38|452.28|456.46|452.36|455.3|451.2|320
1635748800000|2021-11-01 06:40:00|456.35|452.25|456.73|452.63|457.1|453|456.27|452.17|273
1635749100000|2021-11-01 06:45:00|456.77|452.67|456.17|452.07|456.82|452.72|455.83|451.73|394
1635749400000|2021-11-01 06:50:00|456.18|452.08|455.63|451.53|456.33|452.23|455.45|451.35|266
1635749700000|2021-11-01 06:55:00|455.64|451.54|456.58|452.48|456.82|452.72|455.56|451.46|340
1635750000000|2021-11-01 07:00:00|456.57|452.47|459.55|455.45|459.89|455.79|456.57|452.47|513
1635750300000|2021-11-01 07:05:00|459.54|455.44|460.46|456.36|460.8|456.7|459.51|455.41|477
1635750600000|2021-11-01 07:10:00|460.47|456.37|462.97|458.87|463.46|459.36|460.4|456.3|514
1635750900000|2021-11-01 07:15:00|462.96|458.86|464.49|460.39|464.78|460.68|462.96|458.86|633
1635751200000|2021-11-01 07:20:00|464.46|460.36|463.09|458.99|464.49|460.39|461.63|457.53|523
1635751500000|2021-11-01 07:25:00|463.08|458.98|462.92|458.82|463.15|459.05|462.03|457.93|504
1635751800000|2021-11-01 07:30:00|462.91|458.81|462.29|458.19|462.95|458.85|461.21|457.11|441
1635752100000|2021-11-01 07:35:00|462.28|458.18|462.55|458.45|462.7|458.6|461.83|457.73|474
1635752400000|2021-11-01 07:40:00|462.56|458.46|462.9|458.8|463.01|458.91|462.4|458.3|279
1635752700000|2021-11-01 07:45:00|462.89|458.79|464.39|460.29|464.64|460.54|462.6|458.5|470
1635753000000|2021-11-01 07:50:00|464.4|460.3|464.86|460.76|464.99|460.89|464.28|460.18|285
1635753300000|2021-11-01 07:55:00|464.91|460.81|464.32|460.22|465.01|460.91|464.29|460.19|219
1635753600000|2021-11-01 08:00:00|464.33|460.23|464.21|460.11|465.3|461.2|463.97|459.87|504
1635753900000|2021-11-01 08:05:00|464.24|460.14|463.78|459.68|464.51|460.41|463.49|459.39|467
1635754200000|2021-11-01 08:10:00|463.79|459.69|464.4|460.3|464.51|460.41|463.78|459.68|232
1635754500000|2021-11-01 08:15:00|464.35|460.25|465.17|461.07|465.53|461.43|464.35|460.25|258
1635754800000|2021-11-01 08:20:00|465.18|461.08|466.2|462.1|466.44|462.34|465.16|461.06|314
1635755100000|2021-11-01 08:25:00|466.21|462.11|465.64|461.54|466.34|462.24|465.6|461.5|322
1635755400000|2021-11-01 08:30:00|465.63|461.53|466.16|462.06|467.28|463.18|465.61|461.51|437
1635755700000|2021-11-01 08:35:00|466.13|462.03|466.72|462.62|467.22|463.12|466.13|462.03|245
1635756000000|2021-11-01 08:40:00|466.7|462.6|464.89|460.79|466.95|462.85|464.26|460.16|490
1635756300000|2021-11-01 08:45:00|464.87|460.77|464.89|460.79|465.48|461.38|464.27|460.17|482
1635756600000|2021-11-01 08:50:00|464.92|460.82|465.02|460.92|465.36|461.26|464.45|460.35|341
1635756900000|2021-11-01 08:55:00|465.03|460.93|464.48|460.38|465.03|460.93|464.24|460.14|361
1635757200000|2021-11-01 09:00:00|464.45|460.35|465.57|461.47|465.57|461.47|464.22|460.12|401
1635757500000|2021-11-01 09:05:00|465.61|461.51|466.85|462.75|467.11|463.01|465.57|461.47|262
1635757800000|2021-11-01 09:10:00|466.75|462.65|467.01|462.91|467.04|462.94|466.31|462.21|221
1635758100000|2021-11-01 09:15:00|467.04|462.94|466.92|462.82|467.52|463.42|466.46|462.36|338
1635758400000|2021-11-01 09:20:00|466.85|462.75|466.41|462.31|467.07|462.97|466.38|462.28|255
1635758700000|2021-11-01 09:25:00|466.42|462.32|465.9|461.8|466.58|462.48|465.6|461.5|362
1635759000000|2021-11-01 09:30:00|465.88|461.78|466.31|462.21|466.63|462.53|465.86|461.76|334
1635759300000|2021-11-01 09:35:00|466.3|462.2|466.42|462.32|466.84|462.74|465.8|461.7|371
1635759600000|2021-11-01 09:40:00|466.43|462.33|466.98|462.88|468.01|463.91|466.07|461.97|437
1635759900000|2021-11-01 09:45:00|467|462.9|467.01|462.91|467.67|463.57|466.59|462.49|342
1635760200000|2021-11-01 09:50:00|467|462.9|466.48|462.38|467.21|463.11|466.25|462.15|475
1635760500000|2021-11-01 09:55:00|466.49|462.39|466.44|462.34|467.71|463.61|465.91|461.81|362
1635760800000|2021-11-01 10:00:00|466.43|462.33|466.4|462.3|466.81|462.71|465.92|461.82|464
1635761100000|2021-11-01 10:05:00|466.36|462.26|466.19|462.09|466.73|462.63|465.99|461.89|369
1635761400000|2021-11-01 10:10:00|466.16|462.06|466.79|462.69|466.96|462.86|466.05|461.95|387
1635761700000|2021-11-01 10:15:00|466.78|462.68|464.67|460.57|466.81|462.71|464.63|460.53|351
1635762000000|2021-11-01 10:20:00|464.69|460.59|465.45|461.35|465.78|461.68|464.65|460.55|309
1635762300000|2021-11-01 10:25:00|465.4|461.3|464.65|460.55|465.76|461.66|463.4|459.3|359
1635762600000|2021-11-01 10:30:00|464.77|460.67|465.43|461.33|465.72|461.62|464.6|460.5|355
1635762900000|2021-11-01 10:35:00|465.44|461.34|465.09|460.99|465.75|461.65|464.83|460.73|250
1635763200000|2021-11-01 10:40:00|465.1|461|463.9|459.8|465.26|461.16|463.82|459.72|284
1635763500000|2021-11-01 10:45:00|463.98|459.88|463.6|459.5|464.43|460.33|463.3|459.2|420
1635763800000|2021-11-01 10:50:00|463.66|459.56|463.36|459.26|464.01|459.91|463.2|459.1|244
1635764100000|2021-11-01 10:55:00|463.38|459.28|463.77|459.67|464.19|460.09|463.35|459.25|171
1635764400000|2021-11-01 11:00:00|463.79|459.69|464.35|460.25|464.83|460.73|463.63|459.53|387
1635764700000|2021-11-01 11:05:00|464.41|460.31|464.53|460.43|464.87|460.77|463.5|459.4|390
1635765000000|2021-11-01 11:10:00|464.63|460.53|464.39|460.29|464.89|460.79|464.04|459.94|397
1635765300000|2021-11-01 11:15:00|464.35|460.25|464.46|460.36|464.99|460.89|464.23|460.13|419
1635765600000|2021-11-01 11:20:00|464.54|460.44|463.38|459.28|464.76|460.66|463.38|459.28|394
1635765900000|2021-11-01 11:25:00|463.37|459.27|463.87|459.77|463.95|459.85|463.22|459.12|325
1635766200000|2021-11-01 11:30:00|463.92|459.82|464.25|460.15|464.3|460.2|463.18|459.08|272
1635766500000|2021-11-01 11:35:00|464.2|460.1|463.51|459.41|464.21|460.11|463.22|459.12|221
1635766800000|2021-11-01 11:40:00|463.44|459.34|460.42|456.32|463.71|459.61|460.33|456.23|487
1635767100000|2021-11-01 11:45:00|460.4|456.3|462.23|458.13|463.38|459.28|460.33|456.23|477
1635767400000|2021-11-01 11:50:00|462.22|458.12|461.76|457.66|462.36|458.26|461.65|457.55|411
1635767700000|2021-11-01 11:55:00|461.79|457.69|461.19|457.09|462.03|457.93|460.67|456.57|335
1635768000000|2021-11-01 12:00:00|460.97|456.87|462.92|458.82|463.35|459.25|460.96|456.86|433
1635768300000|2021-11-01 12:05:00|462.96|458.86|463.26|459.16|463.47|459.37|462.5|458.4|409
1635768600000|2021-11-01 12:10:00|463.31|459.21|463.73|459.63|464.16|460.06|463.26|459.16|459
1635768900000|2021-11-01 12:15:00|463.7|459.6|463.04|458.94|463.84|459.74|462.77|458.67|563
1635769200000|2021-11-01 12:20:00|463.07|458.97|463.32|459.22|463.67|459.57|463.03|458.93|473
1635769500000|2021-11-01 12:25:00|463.3|459.2|462.28|458.18|463.53|459.43|462.28|458.18|437
1635769800000|2021-11-01 12:30:00|462.29|458.19|461.96|457.86|462.72|458.62|461.05|456.95|299
1635770100000|2021-11-01 12:35:00|461.95|457.85|462.22|458.12|462.26|458.16|461.5|457.4|350
1635770400000|2021-11-01 12:40:00|462.2|458.1|462.12|458.02|462.51|458.41|461.68|457.58|204
1635770700000|2021-11-01 12:45:00|462.14|458.04|462.48|458.38|462.75|458.65|461.49|457.39|363
1635771000000|2021-11-01 12:50:00|462.49|458.39|463.24|459.14|463.37|459.27|462.1|458|255
1635771300000|2021-11-01 12:55:00|463.19|459.09|462.44|458.34|463.21|459.11|462.1|458|379
1635771600000|2021-11-01 13:00:00|462.43|458.33|461.26|457.16|462.93|458.83|461.16|457.06|380
1635771900000|2021-11-01 13:05:00|461.22|457.12|461.85|457.75|462.02|457.92|461.2|457.1|372
1635772200000|2021-11-01 13:10:00|461.96|457.86|472.34|468.24|472.34|468.24|461.8|457.7|403
1635772500000|2021-11-01 13:15:00|472.3|468.2|469.82|465.72|472.69|468.59|468.2|464.1|549
1635772800000|2021-11-01 13:20:00|469.86|465.76|468.22|464.12|469.86|465.76|467.8|463.7|337
1635773100000|2021-11-01 13:25:00|468.29|464.19|469.7|465.6|469.8|465.7|468.12|464.02|406
1635773400000|2021-11-01 13:30:00|469.75|465.65|468.35|464.25|470.53|466.43|468.19|464.09|501
1635773700000|2021-11-01 13:35:00|468.5|464.4|468.94|464.84|469.19|465.09|468.04|463.94|480
1635774000000|2021-11-01 13:40:00|468.9|464.8|468.33|464.23|468.97|464.87|467.83|463.73|555
1635774300000|2021-11-01 13:45:00|468.38|464.28|466.65|462.55|468.81|464.71|466.57|462.47|515
1635774600000|2021-11-01 13:50:00|466.67|462.57|468.58|464.48|468.74|464.64|466.4|462.3|465
1635774900000|2021-11-01 13:55:00|468.6|464.5|467.91|463.81|469.19|465.09|467.45|463.35|573
1635775200000|2021-11-01 14:00:00|467.9|463.8|466.55|462.45|468.44|464.34|466.16|462.06|547
1635775500000|2021-11-01 14:05:00|466.54|462.44|466.7|462.6|467.4|463.3|466.07|461.97|425
1635775800000|2021-11-01 14:10:00|466.71|462.61|464.73|460.63|466.72|462.62|464.15|460.05|547
1635776100000|2021-11-01 14:15:00|464.74|460.64|464.24|460.14|465.64|461.54|463.85|459.75|477
1635776400000|2021-11-01 14:20:00|464.23|460.13|464.65|460.55|465.27|461.17|464.2|460.1|349
1635776700000|2021-11-01 14:25:00|464.67|460.57|464.79|460.69|465|460.9|464.03|459.93|274
1635777000000|2021-11-01 14:30:00|464.75|460.65|464.26|460.16|465.08|460.98|462.68|458.58|451
1635777300000|2021-11-01 14:35:00|464.25|460.15|463.09|458.99|464.32|460.22|462.86|458.76|375
1635777600000|2021-11-01 14:40:00|463.11|459.01|462.59|458.49|463.21|459.11|462.48|458.38|258
1635777900000|2021-11-01 14:45:00|462.57|458.47|462.68|458.58|463.03|458.93|462.42|458.32|408
1635778200000|2021-11-01 14:50:00|462.6|458.5|460.54|456.44|462.84|458.74|460.36|456.26|360
1635778500000|2021-11-01 14:55:00|460.52|456.42|461|456.9|461.1|457|459.55|455.45|451
1635778800000|2021-11-01 15:00:00|461.06|456.96|461.15|457.05|462.23|458.13|461.05|456.95|481
1635779100000|2021-11-01 15:05:00|461.14|457.04|461.6|457.5|461.9|457.8|461.02|456.92|328
1635779400000|2021-11-01 15:10:00|461.61|457.51|462.17|458.07|462.58|458.48|461.55|457.45|340
1635779700000|2021-11-01 15:15:00|462.18|458.08|464.5|460.4|464.62|460.52|462.04|457.94|316
1635780000000|2021-11-01 15:20:00|464.52|460.42|463.47|459.37|464.55|460.45|463.44|459.34|449
1635780300000|2021-11-01 15:25:00|463.55|459.45|463.61|459.51|463.89|459.79|463.13|459.03|400
1635780600000|2021-11-01 15:30:00|463.6|459.5|463.76|459.66|463.79|459.69|462.76|458.66|312
1635780900000|2021-11-01 15:35:00|463.71|459.61|462.76|458.66|464.15|460.05|462.7|458.6|313
1635781200000|2021-11-01 15:40:00|462.84|458.74|462.9|458.8|463.42|459.32|462.78|458.68|385
1635781500000|2021-11-01 15:45:00|462.91|458.81|460.41|456.31|463.24|459.14|460.31|456.21|430
1635781800000|2021-11-01 15:50:00|460.4|456.3|460.41|456.31|460.56|456.46|457.62|453.52|468
1635782100000|2021-11-01 15:55:00|460.4|456.3|461.54|457.44|461.63|457.53|460.4|456.3|316
1635782400000|2021-11-01 16:00:00|461.53|457.43|460.92|456.82|461.68|457.58|460.46|456.36|434
1635782700000|2021-11-01 16:05:00|460.88|456.78|459.57|455.47|460.88|456.78|459.33|455.23|396
1635783000000|2021-11-01 16:10:00|459.45|455.35|460.1|456|460.22|456.12|459.15|455.05|289
1635783300000|2021-11-01 16:15:00|460.09|455.99|462.9|458.8|463.86|459.76|460.09|455.99|384
1635783600000|2021-11-01 16:20:00|462.88|458.78|462.79|458.69|464.33|460.23|462.74|458.64|380
1635783900000|2021-11-01 16:25:00|462.81|458.71|460.82|456.72|462.81|458.71|460.67|456.57|344
1635784200000|2021-11-01 16:30:00|460.79|456.69|459.64|455.54|461.87|457.77|459.3|455.2|432
1635784500000|2021-11-01 16:35:00|459.65|455.55|460.32|456.22|460.35|456.25|459.03|454.93|329
1635784800000|2021-11-01 16:40:00|460.31|456.21|461.98|457.88|463.03|458.93|460.21|456.11|427
1635785100000|2021-11-01 16:45:00|461.97|457.87|460.16|456.06|462.07|457.97|460.13|456.03|599
1635785400000|2021-11-01 16:50:00|460.15|456.05|460.5|456.4|460.59|456.49|459.7|455.6|466
1635785700000|2021-11-01 16:55:00|460.47|456.37|459.88|455.78|461.15|457.05|459.59|455.49|373
1635786000000|2021-11-01 17:00:00|459.87|455.77|457.49|453.39|460.07|455.97|457.49|453.39|422
1635786300000|2021-11-01 17:05:00|457.48|453.38|456.69|452.59|458.14|454.04|455.59|451.49|570
1635786600000|2021-11-01 17:10:00|456.7|452.6|456.05|451.95|456.79|452.69|455.5|451.4|555
1635786900000|2021-11-01 17:15:00|456.04|451.94|458.71|454.61|458.78|454.68|455.92|451.82|390
1635787200000|2021-11-01 17:20:00|458.76|454.66|458.25|454.15|459.13|455.03|458.02|453.92|400
1635787500000|2021-11-01 17:25:00|458.24|454.14|457.97|453.87|458.68|454.58|457.78|453.68|380
1635787800000|2021-11-01 17:30:00|457.99|453.89|457.15|453.05|458.71|454.61|457.15|453.05|401
1635788100000|2021-11-01 17:35:00|457.13|453.03|458.38|454.28|458.83|454.73|457.1|453|385
1635788400000|2021-11-01 17:40:00|458.42|454.32|458.67|454.57|458.85|454.75|458.26|454.16|325
1635788700000|2021-11-01 17:45:00|458.74|454.64|459.59|455.49|459.91|455.81|458.54|454.44|301
1635789000000|2021-11-01 17:50:00|459.61|455.51|459.63|455.53|460.94|456.84|459.49|455.39|394
1635789300000|2021-11-01 17:55:00|459.62|455.52|459.97|455.87|460.02|455.92|459.5|455.4|300
1635789600000|2021-11-01 18:00:00|459.96|455.86|458.14|454.04|459.97|455.87|458.11|454.01|417
1635789900000|2021-11-01 18:05:00|458.07|453.97|457.85|453.75|458.2|454.1|456.51|452.41|443
1635790200000|2021-11-01 18:10:00|457.8|453.7|458.82|454.72|458.88|454.78|457.8|453.7|352
1635790500000|2021-11-01 18:15:00|458.81|454.71|457.83|453.73|458.81|454.71|457.1|453|369
1635790800000|2021-11-01 18:20:00|457.82|453.72|457.29|453.19|458.02|453.92|457.24|453.14|269
1635791100000|2021-11-01 18:25:00|457.3|453.2|457.84|453.74|457.92|453.82|457.14|453.04|268
1635791400000|2021-11-01 18:30:00|457.83|453.73|455.54|451.44|457.84|453.74|455.5|451.4|458
1635791700000|2021-11-01 18:35:00|455.62|451.52|456.37|452.27|456.5|452.4|455.6|451.5|267
1635792000000|2021-11-01 18:40:00|456.4|452.3|457.72|453.62|457.85|453.75|456.38|452.28|244
1635792300000|2021-11-01 18:45:00|457.73|453.63|457.64|453.54|457.75|453.65|457.11|453.01|261
1635792600000|2021-11-01 18:50:00|457.65|453.55|457.4|453.3|457.8|453.7|457.2|453.1|225
1635792900000|2021-11-01 18:55:00|457.44|453.34|457.93|453.83|458|453.9|457.05|452.95|262
1635793200000|2021-11-01 19:00:00|457.9|453.8|459.21|455.11|459.25|455.15|455.7|451.6|511
1635793500000|2021-11-01 19:05:00|459.15|455.05|460.44|456.34|460.65|456.55|459.09|454.99|447
1635793800000|2021-11-01 19:10:00|460.42|456.32|459.86|455.76|460.45|456.35|459.27|455.17|531
1635794100000|2021-11-01 19:15:00|459.88|455.78|464.31|460.21|464.37|460.27|459.81|455.71|410
1635794400000|2021-11-01 19:20:00|464.29|460.19|463.07|458.97|464.62|460.52|462.88|458.78|349
1635794700000|2021-11-01 19:25:00|463.06|458.96|463.4|459.3|463.49|459.39|462.4|458.3|363
1635795000000|2021-11-01 19:30:00|463.37|459.27|462.44|458.34|463.37|459.27|462.44|458.34|297
1635795300000|2021-11-01 19:35:00|462.45|458.35|462.81|458.71|463.03|458.93|462.43|458.33|218
1635795600000|2021-11-01 19:40:00|462.82|458.72|463.27|459.17|463.69|459.59|462.46|458.36|357
1635795900000|2021-11-01 19:45:00|463.28|459.18|464.26|460.16|464.53|460.43|462.98|458.88|373
1635796200000|2021-11-01 19:50:00|464.25|460.15|464.67|460.57|464.67|460.57|464.23|460.13|259
1635796500000|2021-11-01 19:55:00|464.7|460.6|465.69|461.59|465.72|461.62|464.3|460.2|449
1635796800000|2021-11-01 20:00:00|465.63|461.53|464.75|460.65|465.63|461.53|463.94|459.84|535
1635797100000|2021-11-01 20:05:00|464.73|460.63|464.03|459.93|464.97|460.87|463.64|459.54|405
1635797400000|2021-11-01 20:10:00|464|459.9|464.67|460.57|464.71|460.61|463.9|459.8|290
1635797700000|2021-11-01 20:15:00|464.64|460.54|463.49|459.39|464.91|460.81|463.42|459.32|423
1635798000000|2021-11-01 20:20:00|463.5|459.4|464.07|459.97|464.32|460.22|463.25|459.15|292
1635798300000|2021-11-01 20:25:00|464.06|459.96|464.25|460.15|464.6|460.5|464.03|459.93|308
1635798600000|2021-11-01 20:30:00|464.24|460.14|462.63|458.53|464.62|460.52|462.4|458.3|432
1635798900000|2021-11-01 20:35:00|462.65|458.55|462.4|458.3|462.71|458.61|461.89|457.79|287
1635799200000|2021-11-01 20:40:00|462.49|458.39|462.55|458.45|462.64|458.54|462.06|457.96|338
1635799500000|2021-11-01 20:45:00|462.57|458.47|462.45|458.35|463|458.9|462.45|458.35|240
1635799800000|2021-11-01 20:50:00|462.44|458.34|462.35|458.25|462.65|458.55|462.21|458.11|251
1635800100000|2021-11-01 20:55:00|462.39|458.29|462.69|458.59|462.72|458.62|461.86|457.76|269
1635800400000|2021-11-01 21:00:00|462.71|458.61|461.25|457.15|462.72|458.62|461.18|457.08|270
1635800700000|2021-11-01 21:05:00|461.23|457.13|461.49|457.39|461.51|457.41|460.74|456.64|238
1635801000000|2021-11-01 21:10:00|461.5|457.4|461.59|457.49|461.73|457.63|460.9|456.8|328
1635801300000|2021-11-01 21:15:00|461.6|457.5|462.73|458.63|463.16|459.06|461.59|457.49|218
1635801600000|2021-11-01 21:20:00|462.69|458.59|467.22|463.12|467.76|463.66|462.66|458.56|351
1635801900000|2021-11-01 21:25:00|467.23|463.13|467.11|463.01|467.36|463.26|467.02|462.92|154
1635802200000|2021-11-01 21:30:00|467.1|463|465.82|461.72|467.1|463|465.65|461.55|151
1635802500000|2021-11-01 21:35:00|465.81|461.71|465.11|461.01|465.81|461.71|465.1|461|70
1635802800000|2021-11-01 21:40:00|465.13|461.03|465.02|460.92|465.69|461.59|465.02|460.92|138
1635803100000|2021-11-01 21:45:00|465.03|460.93|466.34|462.24|468.69|464.59|464.96|460.86|319
1635803400000|2021-11-01 21:50:00|466.35|462.25|465.03|460.93|466.38|462.28|465.02|460.92|196
1635803700000|2021-11-01 21:55:00|465.08|460.98|463.7|459.6|465.08|460.98|463.7|459.6|218
1635804000000|2021-11-01 22:00:00|463.66|459.56|464.75|460.65|465.1|461|463.54|459.44|321
1635804300000|2021-11-01 22:05:00|464.74|460.64|465.2|461.1|465.4|461.3|464.46|460.36|235
1635804600000|2021-11-01 22:10:00|465.17|461.07|465.46|461.36|466.09|461.99|465.08|460.98|281
1635804900000|2021-11-01 22:15:00|465.45|461.35|465.95|461.85|466.12|462.02|465.41|461.31|270
1635805200000|2021-11-01 22:20:00|465.97|461.87|466.45|462.35|466.51|462.41|465.79|461.69|247
1635805500000|2021-11-01 22:25:00|466.44|462.34|466.76|462.66|466.88|462.78|466.2|462.1|194
1635805800000|2021-11-01 22:30:00|466.75|462.65|467.61|463.51|467.62|463.52|466.32|462.22|233
1635806100000|2021-11-01 22:35:00|467.64|463.54|467.76|463.66|467.93|463.83|467.63|463.53|283
1635806400000|2021-11-01 22:40:00|467.77|463.67|468.46|464.36|468.46|464.36|467.76|463.66|214
1635806700000|2021-11-01 22:45:00|468.48|464.38|467.92|463.82|468.68|464.58|467.71|463.61|314
1635807000000|2021-11-01 22:50:00|467.87|463.77|467.85|463.75|468.41|464.31|467.7|463.6|275
1635807300000|2021-11-01 22:55:00|467.86|463.76|468.6|464.5|468.6|464.5|467.48|463.38|294
1635807600000|2021-11-01 23:00:00|468.51|464.41|468.16|464.06|469.34|465.24|467.77|463.67|455
1635807900000|2021-11-01 23:05:00|468.15|464.05|468.59|464.49|468.61|464.51|467.91|463.81|246
1635808200000|2021-11-01 23:10:00|468.63|464.53|468.73|464.63|469.37|465.27|468.44|464.34|318
1635808500000|2021-11-01 23:15:00|468.61|464.51|468.97|464.87|469.18|465.08|468.24|464.14|248
1635808800000|2021-11-01 23:20:00|468.94|464.84|468.53|464.43|469.15|465.05|468.28|464.18|286
1635809100000|2021-11-01 23:25:00|468.54|464.44|467.87|463.77|468.61|464.51|467.85|463.75|275
1635809400000|2021-11-01 23:30:00|467.88|463.78|467.49|463.39|468.05|463.95|467.39|463.29|247
1635809700000|2021-11-01 23:35:00|467.48|463.38|466.25|462.15|467.5|463.4|465.1|461|330
1635810000000|2021-11-01 23:40:00|466.26|462.16|466.55|462.45|466.95|462.85|466.26|462.16|282
1635810300000|2021-11-01 23:45:00|466.56|462.46|466.69|462.59|466.8|462.7|465.87|461.77|390
1635810600000|2021-11-01 23:50:00|466.66|462.56|466.02|461.92|466.83|462.73|466|461.9|285
1635810900000|2021-11-01 23:55:00|466|461.9|465.91|461.81|466.2|462.1|464.93|460.83|321
1635811200000|2021-11-02 00:00:00|465.85|461.75|466.12|462.02|466.9|462.8|464.71|460.61|402
1635811500000|2021-11-02 00:05:00|466.05|461.95|464.5|460.4|466.07|461.97|463.6|459.5|499
1635811800000|2021-11-02 00:10:00|464.55|460.45|467|462.9|467.03|462.93|464.55|460.45|398
1635812100000|2021-11-02 00:15:00|466.99|462.89|465.95|461.85|467|462.9|465.02|460.92|459
1635812400000|2021-11-02 00:20:00|466.01|461.91|466.44|462.34|466.61|462.51|465.77|461.67|373
1635812700000|2021-11-02 00:25:00|466.5|462.4|465.98|461.88|466.5|462.4|465.45|461.35|387
1635813000000|2021-11-02 00:30:00|465.99|461.89|463|458.9|465.99|461.89|462.82|458.72|475
1635813300000|2021-11-02 00:35:00|463.02|458.92|461.04|456.94|463.04|458.94|459.98|455.88|555
1635813600000|2021-11-02 00:40:00|461|456.9|460.6|456.5|461.71|457.61|460.55|456.45|397
1635813900000|2021-11-02 00:45:00|460.64|456.54|462.28|458.18|462.53|458.43|460.57|456.47|329
1635814200000|2021-11-02 00:50:00|462.33|458.23|462.79|458.69|462.83|458.73|461.8|457.7|415
1635814500000|2021-11-02 00:55:00|462.8|458.7|463.57|459.47|463.62|459.52|462.66|458.56|246
1635814800000|2021-11-02 01:00:00|463.6|459.5|464.1|460|464.65|460.55|463.6|459.5|495
1635815100000|2021-11-02 01:05:00|464.11|460.01|464.31|460.21|464.34|460.24|463.31|459.21|397
1635815400000|2021-11-02 01:10:00|464.35|460.25|464.45|460.35|464.8|460.7|464.23|460.13|218
1635815700000|2021-11-02 01:15:00|464.49|460.39|466.53|462.43|466.57|462.47|464.25|460.15|263
1635816000000|2021-11-02 01:20:00|466.54|462.44|466.8|462.7|467.89|463.79|466.24|462.14|553
1635816300000|2021-11-02 01:25:00|466.81|462.71|466.98|462.88|467.45|463.35|466.71|462.61|358
1635816600000|2021-11-02 01:30:00|466.99|462.89|465.64|461.54|467.36|463.26|465.64|461.54|395
1635816900000|2021-11-02 01:35:00|465.67|461.57|465.84|461.74|466.21|462.11|465.35|461.25|410
1635817200000|2021-11-02 01:40:00|465.86|461.76|464.37|460.27|465.86|461.76|464.29|460.19|255
1635817500000|2021-11-02 01:45:00|464.39|460.29|463.54|459.44|464.47|460.37|463.1|459|207
1635817800000|2021-11-02 01:50:00|463.55|459.45|463.68|459.58|463.84|459.74|462.98|458.88|254
1635818100000|2021-11-02 01:55:00|463.69|459.59|463.8|459.7|464.1|460|463.05|458.95|291
1635818400000|2021-11-02 02:00:00|463.82|459.72|465.14|461.04|465.64|461.54|463.82|459.72|210
1635818700000|2021-11-02 02:05:00|465.1|461|465.41|461.31|465.86|461.76|465.06|460.96|170
1635819000000|2021-11-02 02:10:00|465.44|461.34|464.13|460.03|465.44|461.34|463.8|459.7|269
1635819300000|2021-11-02 02:15:00|464.1|460|463.73|459.63|464.3|460.2|463.5|459.4|89
1635819600000|2021-11-02 02:20:00|463.68|459.58|464.33|460.23|464.51|460.41|463.5|459.4|218
1635819900000|2021-11-02 02:25:00|464.35|460.25|465.57|461.47|465.57|461.47|463.6|459.5|388
1635820200000|2021-11-02 02:30:00|465.56|461.46|464.9|460.8|466.2|462.1|464.6|460.5|161
1635820500000|2021-11-02 02:35:00|464.85|460.75|465.44|461.34|465.51|461.41|464.5|460.4|133
1635820800000|2021-11-02 02:40:00|465.42|461.32|464.62|460.52|465.44|461.34|464.42|460.32|299
1635821100000|2021-11-02 02:45:00|464.61|460.51|464.75|460.65|465.9|461.8|464.5|460.4|368
1635821400000|2021-11-02 02:50:00|464.74|460.64|464.12|460.02|464.91|460.81|464|459.9|114
1635821700000|2021-11-02 02:55:00|464.1|460|464.4|460.3|464.76|460.66|464|459.9|90
1635822000000|2021-11-02 03:00:00|464.5|460.4|464.15|460.05|464.6|460.5|463.6|459.5|155
1635822300000|2021-11-02 03:05:00|464.1|460|464.6|460.5|464.8|460.7|463.7|459.6|192
1635822600000|2021-11-02 03:10:00|464.61|460.51|463.97|459.87|464.68|460.58|463.9|459.8|199
1635822900000|2021-11-02 03:15:00|463.98|459.88|464.02|459.92|464.39|460.29|463.59|459.49|289
1635823200000|2021-11-02 03:20:00|464.01|459.91|465.61|461.51|465.83|461.73|463.85|459.75|236
1635823500000|2021-11-02 03:25:00|465.62|461.52|466.11|462.01|466.16|462.06|465.3|461.2|191
1635823800000|2021-11-02 03:30:00|466.13|462.03|466.69|462.59|466.75|462.65|465.9|461.8|161
1635824100000|2021-11-02 03:35:00|466.71|462.61|465.24|461.14|466.71|462.61|464.8|460.7|318
1635824400000|2021-11-02 03:40:00|465.26|461.16|465.74|461.64|466.03|461.93|465.12|461.02|167
1635824700000|2021-11-02 03:45:00|465.75|461.65|465.91|461.81|466.1|462|465.7|461.6|157
1635825000000|2021-11-02 03:50:00|465.95|461.85|466.81|462.71|466.88|462.78|465.95|461.85|162
1635825300000|2021-11-02 03:55:00|466.82|462.72|467.3|463.2|467.49|463.39|466.6|462.5|193
1635825600000|2021-11-02 04:00:00|467.32|463.22|465.88|461.78|467.41|463.31|465.76|461.66|334
1635825900000|2021-11-02 04:05:00|465.91|461.81|466.53|462.43|466.71|462.61|465.9|461.8|178
1635826200000|2021-11-02 04:10:00|466.58|462.48|466.59|462.49|466.93|462.83|466.33|462.23|204
1635826500000|2021-11-02 04:15:00|466.58|462.48|467.27|463.17|467.31|463.21|466.53|462.43|190
1635826800000|2021-11-02 04:20:00|467.16|463.06|466.49|462.39|467.29|463.19|465.96|461.86|409
1635827100000|2021-11-02 04:25:00|466.4|462.3|467.36|463.26|467.36|463.26|466.4|462.3|121
1635827400000|2021-11-02 04:30:00|467.38|463.28|467.91|463.81|467.92|463.82|467.29|463.19|214
1635827700000|2021-11-02 04:35:00|467.9|463.8|467.47|463.37|467.98|463.88|467.46|463.36|174
1635828000000|2021-11-02 04:40:00|467.46|463.36|467.46|463.36|467.74|463.64|467.36|463.26|157
1635828300000|2021-11-02 04:45:00|467.47|463.37|467.25|463.15|467.53|463.43|467.05|462.95|239
1635828600000|2021-11-02 04:50:00|467.26|463.16|468.06|463.96|468.06|463.96|467.03|462.93|262
1635828900000|2021-11-02 04:55:00|468.05|463.95|468.52|464.42|468.53|464.43|467.7|463.6|154
1635829200000|2021-11-02 05:00:00|468.53|464.43|467.74|463.64|468.68|464.58|467.67|463.57|311
1635829500000|2021-11-02 05:05:00|467.73|463.63|467.12|463.02|467.74|463.64|467.08|462.98|192
1635829800000|2021-11-02 05:10:00|467.24|463.14|467.22|463.12|467.54|463.44|467.12|463.02|131
1635830100000|2021-11-02 05:15:00|467.19|463.09|466.3|462.2|467.28|463.18|466.23|462.13|232
1635830400000|2021-11-02 05:20:00|466.31|462.21|466.03|461.93|466.61|462.51|465.97|461.87|213
1635830700000|2021-11-02 05:25:00|466.02|461.92|466.5|462.4|466.77|462.67|465.99|461.89|90
1635831000000|2021-11-02 05:30:00|466.49|462.39|466.69|462.59|467.31|463.21|466.4|462.3|161
1635831300000|2021-11-02 05:35:00|466.72|462.62|467.11|463.01|467.22|463.12|466.6|462.5|178
1635831600000|2021-11-02 05:40:00|467|462.9|467.94|463.84|468.11|464.01|467|462.9|133
1635831900000|2021-11-02 05:45:00|467.97|463.87|468.1|464|468.48|464.38|467.55|463.45|101
1635832200000|2021-11-02 05:50:00|468.24|464.14|467.65|463.55|468.29|464.19|467.62|463.52|299
1635832500000|2021-11-02 05:55:00|467.64|463.54|468.06|463.96|468.16|464.06|467.52|463.42|256
1635832800000|2021-11-02 06:00:00|468.02|463.92|467.66|463.56|468.14|464.04|467.25|463.15|368
1635833100000|2021-11-02 06:05:00|467.67|463.57|466.81|462.71|468.07|463.97|466.63|462.53|325
1635833400000|2021-11-02 06:10:00|466.8|462.7|466.86|462.76|467.16|463.06|466.53|462.43|323
1635833700000|2021-11-02 06:15:00|466.87|462.77|467.09|462.99|467.2|463.1|466.77|462.67|257
1635834000000|2021-11-02 06:20:00|467.1|463|467.31|463.21|467.38|463.28|466.9|462.8|198
1635834300000|2021-11-02 06:25:00|467.32|463.22|467.19|463.09|467.73|463.63|467.04|462.94|221
1635834600000|2021-11-02 06:30:00|467.18|463.08|467.24|463.14|467.25|463.15|465.96|461.86|265
1635834900000|2021-11-02 06:35:00|467.23|463.13|467.78|463.68|467.85|463.75|466.96|462.86|386
1635835200000|2021-11-02 06:40:00|467.75|463.65|466.52|462.42|467.76|463.66|466.19|462.09|237
1635835500000|2021-11-02 06:45:00|466.54|462.44|467.14|463.04|467.81|463.71|466.48|462.38|258
1635835800000|2021-11-02 06:50:00|467.16|463.06|468.07|463.97|468.08|463.98|467.13|463.03|246
1635836100000|2021-11-02 06:55:00|468.06|463.96|469.79|465.69|469.81|465.71|467.9|463.8|230
1635836400000|2021-11-02 07:00:00|469.8|465.7|468.57|464.47|470.11|466.01|468.52|464.42|317
1635836700000|2021-11-02 07:05:00|468.55|464.45|468.03|463.93|468.92|464.82|468.03|463.93|263
1635837000000|2021-11-02 07:10:00|468.02|463.92|466.53|462.43|468.06|463.96|466.39|462.29|352
1635837300000|2021-11-02 07:15:00|466.51|462.41|467.21|463.11|467.53|463.43|466.5|462.4|309
1635837600000|2021-11-02 07:20:00|467.19|463.09|467|462.9|467.26|463.16|466.67|462.57|296
1635837900000|2021-11-02 07:25:00|467.03|462.93|466.75|462.65|467.26|463.16|466.67|462.57|231
1635838200000|2021-11-02 07:30:00|466.74|462.64|467.71|463.61|468.03|463.93|466.72|462.62|262
1635838500000|2021-11-02 07:35:00|467.73|463.63|468.03|463.93|468.33|464.23|467.5|463.4|307
1635838800000|2021-11-02 07:40:00|468.02|463.92|467.9|463.8|468.4|464.3|467.74|463.64|242
1635839100000|2021-11-02 07:45:00|467.92|463.82|466.82|462.72|467.92|463.82|466.57|462.47|297
1635839400000|2021-11-02 07:50:00|466.81|462.71|467.15|463.05|467.42|463.32|466.8|462.7|262
1635839700000|2021-11-02 07:55:00|467.18|463.08|466.75|462.65|467.36|463.26|466.41|462.31|333
1635840000000|2021-11-02 08:00:00|466.77|462.67|466.55|462.45|467.12|463.02|466.38|462.28|385
1635840300000|2021-11-02 08:05:00|466.54|462.44|465.63|461.53|466.97|462.87|465.4|461.3|320
1635840600000|2021-11-02 08:10:00|465.6|461.5|465.42|461.32|465.6|461.5|464.95|460.85|229
1635840900000|2021-11-02 08:15:00|465.41|461.31|465.59|461.49|465.7|461.6|465.36|461.26|175
1635841200000|2021-11-02 08:20:00|465.58|461.48|465.8|461.7|466.16|462.06|465.58|461.48|267
1635841500000|2021-11-02 08:25:00|465.88|461.78|465.27|461.17|465.88|461.78|465.18|461.08|223
1635841800000|2021-11-02 08:30:00|465.33|461.23|465.43|461.33|465.65|461.55|465.11|461.01|255
1635842100000|2021-11-02 08:35:00|465.49|461.39|465.63|461.53|465.9|461.8|465.3|461.2|168
1635842400000|2021-11-02 08:40:00|465.68|461.58|465.31|461.21|465.72|461.62|465.15|461.05|119
1635842700000|2021-11-02 08:45:00|465.33|461.23|466.35|462.25|466.49|462.39|465.23|461.13|246
1635843000000|2021-11-02 08:50:00|466.33|462.23|467.15|463.05|467.15|463.05|466.29|462.19|227
1635843300000|2021-11-02 08:55:00|467|462.9|467.26|463.16|467.42|463.32|466.92|462.82|276
1635843600000|2021-11-02 09:00:00|467.27|463.17|466.48|462.38|467.27|463.17|466.33|462.23|214
1635843900000|2021-11-02 09:05:00|466.53|462.43|466.5|462.4|466.62|462.52|466.41|462.31|225
1635844200000|2021-11-02 09:10:00|466.51|462.41|465.82|461.72|466.7|462.6|465.7|461.6|261
1635844500000|2021-11-02 09:15:00|465.84|461.74|465.84|461.74|466.15|462.05|465.21|461.11|253
1635844800000|2021-11-02 09:20:00|465.87|461.77|466.57|462.47|466.57|462.47|465.83|461.73|206
1635845100000|2021-11-02 09:25:00|466.39|462.29|467.38|463.28|467.4|463.3|466.35|462.25|212
1635845400000|2021-11-02 09:30:00|467.39|463.29|467.59|463.49|467.69|463.59|466.91|462.81|318
1635845700000|2021-11-02 09:35:00|467.61|463.51|470.18|466.08|470.18|466.08|467.61|463.51|468
1635846000000|2021-11-02 09:40:00|470.17|466.07|472.34|468.24|472.34|468.24|469.65|465.55|448
1635846300000|2021-11-02 09:45:00|472.23|468.13|474.32|470.22|474.32|470.22|472.2|468.1|454
1635846600000|2021-11-02 09:50:00|474.27|470.17|474.88|470.78|475.04|470.94|473.66|469.56|491
1635846900000|2021-11-02 09:55:00|474.96|470.86|475.28|471.18|475.42|471.32|473.12|469.02|498
1635847200000|2021-11-02 10:00:00|475.25|471.15|475.52|471.42|476.67|472.57|475.13|471.03|571
1635847500000|2021-11-02 10:05:00|475.53|471.43|476.12|472.02|476.16|472.06|474.79|470.69|543
1635847800000|2021-11-02 10:10:00|476.08|471.98|476.66|472.56|476.86|472.76|475.73|471.63|283
1635848100000|2021-11-02 10:15:00|476.74|472.64|475.61|471.51|476.8|472.7|474.96|470.86|352
1635848400000|2021-11-02 10:20:00|475.72|471.62|475.48|471.38|476.3|472.2|475.25|471.15|589
1635848700000|2021-11-02 10:25:00|475.5|471.4|474.5|470.4|475.7|471.6|474.11|470.01|510
1635849000000|2021-11-02 10:30:00|474.49|470.39|475.23|471.13|475.29|471.19|474.46|470.36|376
1635849300000|2021-11-02 10:35:00|475.22|471.12|473.37|469.27|475.35|471.25|473.25|469.15|323
1635849600000|2021-11-02 10:40:00|473.36|469.26|472.06|467.96|473.6|469.5|471.53|467.43|255
1635849900000|2021-11-02 10:45:00|472|467.9|471.06|466.96|472.84|468.74|470.85|466.75|399
1635850200000|2021-11-02 10:50:00|471.02|466.92|471.86|467.76|472.39|468.29|471|466.9|385
1635850500000|2021-11-02 10:55:00|471.84|467.74|472.34|468.24|472.41|468.31|471.59|467.49|331
1635850800000|2021-11-02 11:00:00|472.28|468.18|472.33|468.23|473.07|468.97|472.25|468.15|272
1635851100000|2021-11-02 11:05:00|472.31|468.21|473.34|469.24|473.34|469.24|472.19|468.09|315
1635851400000|2021-11-02 11:10:00|473.26|469.16|474.43|470.33|474.59|470.49|473.15|469.05|283
1635851700000|2021-11-02 11:15:00|474.44|470.34|473.25|469.15|474.49|470.39|473.19|469.09|327
1635852000000|2021-11-02 11:20:00|473.26|469.16|473.66|469.56|473.86|469.76|473.25|469.15|338
1635852300000|2021-11-02 11:25:00|473.69|469.59|474.19|470.09|474.44|470.34|473.39|469.29|344
1635852600000|2021-11-02 11:30:00|474.2|470.1|473.62|469.52|474.27|470.17|473.34|469.24|276
1635852900000|2021-11-02 11:35:00|473.66|469.56|473.31|469.21|473.84|469.74|472.76|468.66|192
1635853200000|2021-11-02 11:40:00|473.2|469.1|472.71|468.61|473.59|469.49|472.61|468.51|215
1635853500000|2021-11-02 11:45:00|472.65|468.55|471.45|467.35|472.69|468.59|471.42|467.32|379
1635853800000|2021-11-02 11:50:00|471.63|467.53|471.73|467.63|472.09|467.99|471.38|467.28|187
1635854100000|2021-11-02 11:55:00|471.7|467.6|471.03|466.93|471.92|467.82|470.98|466.88|294
1635854400000|2021-11-02 12:00:00|471.11|467.01|472.62|468.52|472.73|468.63|471.09|466.99|442
1635854700000|2021-11-02 12:05:00|472.64|468.54|472.2|468.1|472.73|468.63|471.91|467.81|185
1635855000000|2021-11-02 12:10:00|471.99|467.89|472.41|468.31|472.54|468.44|471.99|467.89|162
1635855300000|2021-11-02 12:15:00|472.34|468.24|472.1|468|472.47|468.37|471.89|467.79|230
1635855600000|2021-11-02 12:20:00|472.05|467.95|472.39|468.29|472.7|468.6|471.9|467.8|152
1635855900000|2021-11-02 12:25:00|472.34|468.24|472.22|468.12|472.43|468.33|471.93|467.83|251
1635856200000|2021-11-02 12:30:00|471.98|467.88|472.51|468.41|472.9|468.8|471.98|467.88|161
1635856500000|2021-11-02 12:35:00|472.74|468.64|473.15|469.05|473.3|469.2|472.25|468.15|232
1635856800000|2021-11-02 12:40:00|473.07|468.97|473.17|469.07|474.43|470.33|473|468.9|254
1635857100000|2021-11-02 12:45:00|473.16|469.06|472.44|468.34|473.33|469.23|471.85|467.75|313
1635857400000|2021-11-02 12:50:00|472.45|468.35|471.25|467.15|472.49|468.39|471.07|466.97|224
1635857700000|2021-11-02 12:55:00|471.24|467.14|470.6|466.5|471.48|467.38|470.3|466.2|294
1635858000000|2021-11-02 13:00:00|470.57|466.47|471.11|467.01|472.18|468.08|470.57|466.47|319
1635858300000|2021-11-02 13:05:00|471.25|467.15|470.01|465.91|471.75|467.65|469.95|465.85|404
1635858600000|2021-11-02 13:10:00|470.08|465.98|470.23|466.13|470.46|466.36|469.86|465.76|324
1635858900000|2021-11-02 13:15:00|470.24|466.14|471|466.9|471.2|467.1|469.94|465.84|344
1635859200000|2021-11-02 13:20:00|470.98|466.88|471.7|467.6|471.74|467.64|470.85|466.75|144
1635859500000|2021-11-02 13:25:00|471.66|467.56|472.06|467.96|472.25|468.15|471.47|467.37|250
1635859800000|2021-11-02 13:30:00|472.05|467.95|471.17|467.07|472.05|467.95|471.17|467.07|364
1635860100000|2021-11-02 13:35:00|471.2|467.1|470.95|466.85|471.74|467.64|470.83|466.73|372
1635860400000|2021-11-02 13:40:00|470.94|466.84|471.61|467.51|471.68|467.58|470.8|466.7|422
1635860700000|2021-11-02 13:45:00|471.64|467.54|471.28|467.18|471.69|467.59|470.84|466.74|344
1635861000000|2021-11-02 13:50:00|471.29|467.19|471.57|467.47|471.7|467.6|471.17|467.07|290
1635861300000|2021-11-02 13:55:00|471.7|467.6|472.29|468.19|472.45|468.35|471.5|467.4|439
1635861600000|2021-11-02 14:00:00|472.38|468.28|472.47|468.37|473.62|469.52|472.3|468.2|596
1635861900000|2021-11-02 14:05:00|472.46|468.36|472.41|468.31|473.53|469.43|472.15|468.05|483
1635862200000|2021-11-02 14:10:00|472.39|468.29|471.51|467.41|472.48|468.38|471.33|467.23|354
1635862500000|2021-11-02 14:15:00|471.5|467.4|471.67|467.57|472.04|467.94|470.54|466.44|396
1635862800000|2021-11-02 14:20:00|471.57|467.47|471.9|467.8|472.03|467.93|471.57|467.47|342
1635863100000|2021-11-02 14:25:00|471.81|467.71|471.92|467.82|472.35|468.25|471.5|467.4|355
1635863400000|2021-11-02 14:30:00|471.93|467.83|472|467.9|472|467.9|471.5|467.4|330
1635863700000|2021-11-02 14:35:00|471.94|467.84|471.91|467.81|472.15|468.05|471.6|467.5|272
1635864000000|2021-11-02 14:40:00|471.9|467.8|471.17|467.07|471.97|467.87|470.85|466.75|311
1635864300000|2021-11-02 14:45:00|471.2|467.1|470.89|466.79|471.36|467.26|470.74|466.64|297
1635864600000|2021-11-02 14:50:00|470.87|466.77|470.83|466.73|471.07|466.97|470.58|466.48|269
1635864900000|2021-11-02 14:55:00|470.71|466.61|471.18|467.08|471.31|467.21|470.6|466.5|325
1635865200000|2021-11-02 15:00:00|471.16|467.06|471.76|467.66|471.99|467.89|471.16|467.06|244
1635865500000|2021-11-02 15:05:00|471.78|467.68|472.46|468.36|472.5|468.4|471.77|467.67|396
1635865800000|2021-11-02 15:10:00|472.45|468.35|472.36|468.26|472.67|468.57|472.02|467.92|364
1635866100000|2021-11-02 15:15:00|472.37|468.27|472.99|468.89|473.35|469.25|472.24|468.14|251
1635866400000|2021-11-02 15:20:00|472.9|468.8|473.32|469.22|473.42|469.32|472.7|468.6|352
1635866700000|2021-11-02 15:25:00|473.33|469.23|473.09|468.99|473.85|469.75|473.09|468.99|267
1635867000000|2021-11-02 15:30:00|473.1|469|473.37|469.27|474.31|470.21|472.92|468.82|473
1635867300000|2021-11-02 15:35:00|473.39|469.29|473.86|469.76|474.28|470.18|473.13|469.03|586
1635867600000|2021-11-02 15:40:00|473.85|469.75|474.35|470.25|474.44|470.34|473.72|469.62|321
1635867900000|2021-11-02 15:45:00|474.36|470.26|475.32|471.22|475.65|471.55|474.28|470.18|465
1635868200000|2021-11-02 15:50:00|475.33|471.23|476.17|472.07|476.31|472.21|475.13|471.03|346
1635868500000|2021-11-02 15:55:00|476.21|472.11|476.77|472.67|477.14|473.04|476.21|472.11|442
1635868800000|2021-11-02 16:00:00|476.76|472.66|475|470.9|477.54|473.44|474.14|470.04|557
1635869100000|2021-11-02 16:05:00|474.97|470.87|474.1|470|474.97|470.87|473.7|469.6|414
1635869400000|2021-11-02 16:10:00|474.09|469.99|474.09|469.99|474.27|470.17|473.8|469.7|338
1635869700000|2021-11-02 16:15:00|474.1|470|473.88|469.78|474.46|470.36|473.04|468.94|438
1635870000000|2021-11-02 16:20:00|473.8|469.7|476.56|472.46|476.71|472.61|473.8|469.7|297
1635870300000|2021-11-02 16:25:00|476.63|472.53|480.51|476.41|481.36|477.26|476.6|472.5|598
1635870600000|2021-11-02 16:30:00|480.52|476.42|477.95|473.85|480.99|476.89|477.67|473.57|518
1635870900000|2021-11-02 16:35:00|477.96|473.86|477.97|473.87|478.46|474.36|477.24|473.14|506
1635871200000|2021-11-02 16:40:00|477.99|473.89|478.53|474.43|478.53|474.43|477.68|473.58|354
1635871500000|2021-11-02 16:45:00|478.59|474.49|479.65|475.55|480.3|476.2|478.48|474.38|436
1635871800000|2021-11-02 16:50:00|479.63|475.53|478.7|474.6|479.81|475.71|478.44|474.34|328
1635872100000|2021-11-02 16:55:00|478.69|474.59|478.05|473.95|478.71|474.61|477.45|473.35|275
1635872400000|2021-11-02 17:00:00|478.09|473.99|478.24|474.14|478.8|474.7|477.55|473.45|456
1635872700000|2021-11-02 17:05:00|478.23|474.13|477.85|473.75|478.27|474.17|477.47|473.37|384
1635873000000|2021-11-02 17:10:00|477.83|473.73|479.01|474.91|479.07|474.97|477.62|473.52|328
1635873300000|2021-11-02 17:15:00|478.93|474.83|478.13|474.03|479.09|474.99|477.82|473.72|393
1635873600000|2021-11-02 17:20:00|477.97|473.87|478.3|474.2|478.68|474.58|477.97|473.87|352
1635873900000|2021-11-02 17:25:00|478.32|474.22|479.5|475.4|479.5|475.4|478.2|474.1|287
1635874200000|2021-11-02 17:30:00|479.51|475.41|478.03|473.93|479.89|475.79|478.03|473.93|305
1635874500000|2021-11-02 17:35:00|478.1|474|476.37|472.27|478.19|474.09|475.17|471.07|253
1635874800000|2021-11-02 17:40:00|476.5|472.4|476.95|472.85|477|472.9|476.25|472.15|290
1635875100000|2021-11-02 17:45:00|476.96|472.86|476.31|472.21|476.96|472.86|476.22|472.12|221
1635875400000|2021-11-02 17:50:00|476.46|472.36|476.53|472.43|476.64|472.54|476.12|472.02|321
1635875700000|2021-11-02 17:55:00|476.52|472.42|475.69|471.59|476.73|472.63|475.25|471.15|361
1635876000000|2021-11-02 18:00:00|475.6|471.5|475.91|471.81|476.22|472.12|475.33|471.23|281
1635876300000|2021-11-02 18:05:00|475.87|471.77|475.44|471.34|476.06|471.96|475.15|471.05|275
1635876600000|2021-11-02 18:10:00|475.45|471.35|475.11|471.01|475.58|471.48|474.94|470.84|246
1635876900000|2021-11-02 18:15:00|475.16|471.06|475.08|470.98|475.33|471.23|474.64|470.54|278
1635877200000|2021-11-02 18:20:00|475.03|470.93|475.34|471.24|475.5|471.4|474.83|470.73|307
1635877500000|2021-11-02 18:25:00|475.35|471.25|475.92|471.82|476.38|472.28|475.32|471.22|362
1635877800000|2021-11-02 18:30:00|475.93|471.83|477.03|472.93|477.18|473.08|475.65|471.55|344
1635878100000|2021-11-02 18:35:00|477.04|472.94|476.31|472.21|477.12|473.02|475.9|471.8|480
1635878400000|2021-11-02 18:40:00|476.3|472.2|475.02|470.92|476.36|472.26|474.98|470.88|275
1635878700000|2021-11-02 18:45:00|475.13|471.03|475.42|471.32|475.62|471.52|474.92|470.82|329
1635879000000|2021-11-02 18:50:00|475.46|471.36|475.29|471.19|475.72|471.62|474.78|470.68|359
1635879300000|2021-11-02 18:55:00|475.3|471.2|474.74|470.64|475.34|471.24|474.4|470.3|269
1635879600000|2021-11-02 19:00:00|474.76|470.66|474.9|470.8|475.27|471.17|474.52|470.42|329
1635879900000|2021-11-02 19:05:00|474.89|470.79|474.82|470.72|475.27|471.17|474.39|470.29|361
1635880200000|2021-11-02 19:10:00|474.88|470.78|474.61|470.51|474.88|470.78|474.4|470.3|208
1635880500000|2021-11-02 19:15:00|474.64|470.54|474.89|470.79|475.07|470.97|474.64|470.54|324
1635880800000|2021-11-02 19:20:00|474.93|470.83|475.58|471.48|475.8|471.7|474.8|470.7|260
1635881100000|2021-11-02 19:25:00|475.57|471.47|475.8|471.7|475.86|471.76|475.31|471.21|315
1635881400000|2021-11-02 19:30:00|475.83|471.73|475.96|471.86|476.35|472.25|475.6|471.5|331
1635881700000|2021-11-02 19:35:00|475.95|471.85|475.99|471.89|476.11|472.01|474.89|470.79|361
1635882000000|2021-11-02 19:40:00|475.97|471.87|475.6|471.5|476.23|472.13|475.42|471.32|349
1635882300000|2021-11-02 19:45:00|475.67|471.57|475.92|471.82|476.09|471.99|475.43|471.33|327
1635882600000|2021-11-02 19:50:00|475.88|471.78|475.54|471.44|475.93|471.83|475.12|471.02|307
1635882900000|2021-11-02 19:55:00|475.53|471.43|475.5|471.4|476.25|472.15|475.38|471.28|289
1635883200000|2021-11-02 20:00:00|475.66|471.56|474.86|470.76|475.71|471.61|474.53|470.43|272
1635883500000|2021-11-02 20:05:00|474.97|470.87|475.28|471.18|475.28|471.18|474.76|470.66|214
1635883800000|2021-11-02 20:10:00|475.3|471.2|475.4|471.3|475.4|471.3|474.85|470.75|160
1635884100000|2021-11-02 20:15:00|475.39|471.29|476.28|472.18|476.6|472.5|475.22|471.12|421
1635884400000|2021-11-02 20:20:00|476.27|472.17|476.3|472.2|476.57|472.47|475.95|471.85|278
1635884700000|2021-11-02 20:25:00|476.31|472.21|475.35|471.25|476.62|472.52|475.06|470.96|411
1635885000000|2021-11-02 20:30:00|475.34|471.24|473.28|469.18|475.37|471.27|472.87|468.77|283
1635885300000|2021-11-02 20:35:00|473.29|469.19|473.93|469.83|474.16|470.06|472.97|468.87|281
1635885600000|2021-11-02 20:40:00|473.91|469.81|474.69|470.59|474.69|470.59|473.91|469.81|209
1635885900000|2021-11-02 20:45:00|474.76|470.66|473.07|468.97|474.85|470.75|472.94|468.84|364
1635886200000|2021-11-02 20:50:00|473.02|468.92|471.7|467.6|473.05|468.95|471.19|467.09|212
1635886500000|2021-11-02 20:55:00|471.72|467.62|471.17|467.07|471.98|467.88|471.13|467.03|247
1635886800000|2021-11-02 21:00:00|471.13|467.03|470.98|466.88|471.66|467.56|470.78|466.68|282
1635887100000|2021-11-02 21:05:00|471|466.9|470.68|466.58|471.11|467.01|470.59|466.49|266
1635887400000|2021-11-02 21:10:00|470.58|466.48|470.81|466.71|471.26|467.16|470.5|466.4|190
1635887700000|2021-11-02 21:15:00|470.82|466.72|472.3|468.2|472.3|468.2|470.65|466.55|294
1635888000000|2021-11-02 21:20:00|472.29|468.19|471.94|467.84|472.3|468.2|471.29|467.19|212
1635888300000|2021-11-02 21:25:00|471.93|467.83|471.7|467.6|472.03|467.93|471.7|467.6|139
1635888600000|2021-11-02 21:30:00|471.77|467.67|472.37|468.27|472.56|468.46|471.63|467.53|69
1635888900000|2021-11-02 21:35:00|472.41|468.31|472.45|468.35|472.61|468.51|472.22|468.12|119
1635889200000|2021-11-02 21:40:00|472.47|468.37|472.5|468.4|472.76|468.66|472.36|468.26|85
1635889500000|2021-11-02 21:45:00|472.54|468.44|472.4|468.3|472.71|468.61|472.4|468.3|105
1635889800000|2021-11-02 21:50:00|472.42|468.32|471.6|467.5|472.66|468.56|471.5|467.4|79
1635890100000|2021-11-02 21:55:00|471.68|467.58|471.51|467.41|472.33|468.23|471.2|467.1|223
1635890400000|2021-11-02 22:00:00|471.39|467.29|471.61|467.51|472.3|468.2|470.99|466.89|160
1635890700000|2021-11-02 22:05:00|471.63|467.53|471.91|467.81|472.25|468.15|471.5|467.4|225
1635891000000|2021-11-02 22:10:00|471.9|467.8|471.62|467.52|472.29|468.19|471.62|467.52|214
1635891300000|2021-11-02 22:15:00|471.69|467.59|471.58|467.48|472.02|467.92|471.45|467.35|276
1635891600000|2021-11-02 22:20:00|471.61|467.51|473.4|469.3|473.99|469.89|471.44|467.34|314
1635891900000|2021-11-02 22:25:00|473.42|469.32|472.8|468.7|473.6|469.5|472.62|468.52|340
1635892200000|2021-11-02 22:30:00|472.81|468.71|472.92|468.82|473.05|468.95|472.45|468.35|269
1635892500000|2021-11-02 22:35:00|472.93|468.83|472.81|468.71|473.23|469.13|472.45|468.35|318
1635892800000|2021-11-02 22:40:00|472.78|468.68|472.82|468.72|473.2|469.1|472.67|468.57|211
1635893100000|2021-11-02 22:45:00|472.8|468.7|472|467.9|473.03|468.93|471.92|467.82|249
1635893400000|2021-11-02 22:50:00|472.02|467.92|471.68|467.58|472.02|467.92|471.34|467.24|234
1635893700000|2021-11-02 22:55:00|471.67|467.57|471.23|467.13|471.91|467.81|470.88|466.78|282
1635894000000|2021-11-02 23:00:00|471.27|467.17|471.27|467.17|471.73|467.63|471.15|467.05|273
1635894300000|2021-11-02 23:05:00|471.28|467.18|470.73|466.63|471.53|467.43|470.43|466.33|504
1635894600000|2021-11-02 23:10:00|470.72|466.62|470.18|466.08|470.89|466.79|469.61|465.51|558
1635894900000|2021-11-02 23:15:00|470.17|466.07|470.32|466.22|470.49|466.39|469.6|465.5|494
1635895200000|2021-11-02 23:20:00|470.3|466.2|469.88|465.78|470.81|466.71|469.78|465.68|385
1635895500000|2021-11-02 23:25:00|469.83|465.73|469.74|465.64|470.2|466.1|469.1|465|461
1635895800000|2021-11-02 23:30:00|469.83|465.73|470.95|466.85|471.21|467.11|469.59|465.49|288
1635896100000|2021-11-02 23:35:00|470.96|466.86|471.4|467.3|471.4|467.3|470.96|466.86|315
1635896400000|2021-11-02 23:40:00|471.32|467.22|472.6|468.5|472.64|468.54|471.3|467.2|365
1635896700000|2021-11-02 23:45:00|472.62|468.52|473.3|469.2|473.31|469.21|472.23|468.13|262
1635897000000|2021-11-02 23:50:00|473.36|469.26|472.6|468.5|473.9|469.8|472.56|468.46|367
1635897300000|2021-11-02 23:55:00|472.57|468.47|472.14|468.04|472.85|468.75|471.01|466.91|425
1635897600000|2021-11-03 00:00:00|472.12|468.02|472.49|468.39|472.98|468.88|472.12|468.02|480
1635897900000|2021-11-03 00:05:00|472.63|468.53|471.78|467.68|473.06|468.96|471.75|467.65|409
1635898200000|2021-11-03 00:10:00|471.71|467.61|471.21|467.11|471.88|467.78|470.8|466.7|349
1635898500000|2021-11-03 00:15:00|471.08|466.98|470.7|466.6|471.62|467.52|470.67|466.57|373
1635898800000|2021-11-03 00:20:00|470.67|466.57|470.06|465.96|470.81|466.71|469.3|465.2|436
1635899100000|2021-11-03 00:25:00|470.04|465.94|469.75|465.65|470.5|466.4|469.32|465.22|421
1635899400000|2021-11-03 00:30:00|469.72|465.62|470.84|466.74|470.84|466.74|469.64|465.54|315
1635899700000|2021-11-03 00:35:00|470.8|466.7|470.45|466.35|471.07|466.97|470.23|466.13|358
1635900000000|2021-11-03 00:40:00|470.47|466.37|470.84|466.74|471.21|467.11|470.42|466.32|298
1635900300000|2021-11-03 00:45:00|470.85|466.75|472|467.9|472|467.9|470.82|466.72|299
1635900600000|2021-11-03 00:50:00|471.99|467.89|473.36|469.26|473.5|469.4|471.93|467.83|192
1635900900000|2021-11-03 00:55:00|473.35|469.25|473.74|469.64|474.11|470.01|473.18|469.08|451
1635901200000|2021-11-03 01:00:00|473.75|469.65|473.61|469.51|473.89|469.79|473.17|469.07|367
1635901500000|2021-11-03 01:05:00|473.6|469.5|474.11|470.01|474.27|470.17|473.16|469.06|388
1635901800000|2021-11-03 01:10:00|474.08|469.98|473.71|469.61|474.12|470.02|473.36|469.26|494
1635902100000|2021-11-03 01:15:00|473.7|469.6|472.43|468.33|473.77|469.67|472.21|468.11|399
1635902400000|2021-11-03 01:20:00|472.36|468.26|471.92|467.82|472.7|468.6|471.92|467.82|352
1635902700000|2021-11-03 01:25:00|471.91|467.81|471.09|466.99|472.23|468.13|471.03|466.93|429
1635903000000|2021-11-03 01:30:00|471.06|466.96|471.72|467.62|471.72|467.62|470.9|466.8|127
1635903300000|2021-11-03 01:35:00|471.77|467.67|471.68|467.58|472.39|468.29|471.18|467.08|157
1635903600000|2021-11-03 01:40:00|471.69|467.59|471.31|467.21|471.86|467.76|471.24|467.14|368
1635903900000|2021-11-03 01:45:00|471.39|467.29|471.13|467.03|471.74|467.64|471|466.9|367
1635904200000|2021-11-03 01:50:00|471.14|467.04|471.21|467.11|471.75|467.65|470.87|466.77|354
1635904500000|2021-11-03 01:55:00|471.35|467.25|471.43|467.33|471.74|467.64|470.96|466.86|392
1635904800000|2021-11-03 02:00:00|471.44|467.34|469.82|465.72|471.47|467.37|469.45|465.35|355
1635905100000|2021-11-03 02:05:00|469.81|465.71|468.54|464.44|470|465.9|467.99|463.89|529
1635905400000|2021-11-03 02:10:00|468.53|464.43|469.55|465.45|469.91|465.81|468.51|464.41|238
1635905700000|2021-11-03 02:15:00|469.59|465.49|469.33|465.23|469.86|465.76|469.25|465.15|230
1635906000000|2021-11-03 02:20:00|469.34|465.24|469.33|465.23|469.81|465.71|469.2|465.1|125
1635906300000|2021-11-03 02:25:00|469.32|465.22|469.23|465.13|469.81|465.71|469.07|464.97|280
1635906600000|2021-11-03 02:30:00|469.24|465.14|469.48|465.38|469.75|465.65|468.93|464.83|147
1635906900000|2021-11-03 02:35:00|469.52|465.42|469.85|465.75|470.08|465.98|469.49|465.39|191
1635907200000|2021-11-03 02:40:00|469.86|465.76|470.62|466.52|470.62|466.52|469.67|465.57|283
1635907500000|2021-11-03 02:45:00|470.6|466.5|470.34|466.24|470.6|466.5|470.08|465.98|225
1635907800000|2021-11-03 02:50:00|470.24|466.14|470.68|466.58|470.99|466.89|470.2|466.1|220
1635908100000|2021-11-03 02:55:00|470.8|466.7|470.51|466.41|470.87|466.77|470.29|466.19|142
1635908400000|2021-11-03 03:00:00|470.63|466.53|470.29|466.19|470.72|466.62|470|465.9|402
1635908700000|2021-11-03 03:05:00|470.3|466.2|469.2|465.1|470.41|466.31|469.2|465.1|276
1635909000000|2021-11-03 03:10:00|469.48|465.38|469.47|465.37|469.72|465.62|469.2|465.1|108
1635909300000|2021-11-03 03:15:00|469.48|465.38|468.33|464.23|469.57|465.47|468.27|464.17|242
1635909600000|2021-11-03 03:20:00|468.29|464.19|468.8|464.7|468.91|464.81|468.06|463.96|264
1635909900000|2021-11-03 03:25:00|468.77|464.67|468.9|464.8|469.09|464.99|468.2|464.1|188
1635910200000|2021-11-03 03:30:00|468.95|464.85|468.53|464.43|468.95|464.85|468.25|464.15|179
1635910500000|2021-11-03 03:35:00|468.52|464.42|469.13|465.03|469.17|465.07|468.3|464.2|275
1635910800000|2021-11-03 03:40:00|469.14|465.04|469.36|465.26|469.9|465.8|469.14|465.04|323
1635911100000|2021-11-03 03:45:00|469.37|465.27|468.9|464.8|469.47|465.37|468.8|464.7|249
1635911400000|2021-11-03 03:50:00|469|464.9|469.97|465.87|470.02|465.92|468.76|464.66|201
1635911700000|2021-11-03 03:55:00|469.92|465.82|469.66|465.56|470.19|466.09|469|464.9|159
1635912000000|2021-11-03 04:00:00|469.67|465.57|469.7|465.6|470.1|466|469.03|464.93|465
1635912300000|2021-11-03 04:05:00|469.69|465.59|471.4|467.3|471.4|467.3|469.58|465.48|287
1635912600000|2021-11-03 04:10:00|471.39|467.29|471.78|467.68|471.78|467.68|471.09|466.99|327
1635912900000|2021-11-03 04:15:00|471.75|467.65|472.44|468.34|472.97|468.87|471.56|467.46|357
1635913200000|2021-11-03 04:20:00|472.41|468.31|473.07|468.97|473.21|469.11|471|466.9|416
1635913500000|2021-11-03 04:25:00|473.08|468.98|474.86|470.76|474.89|470.79|472.67|468.57|261
1635913800000|2021-11-03 04:30:00|474.87|470.77|475.87|471.77|476.03|471.93|474.05|469.95|462
1635914100000|2021-11-03 04:35:00|475.86|471.76|473.96|469.86|476.28|472.18|473.64|469.54|496
1635914400000|2021-11-03 04:40:00|473.88|469.78|472.9|468.8|474.08|469.98|472.74|468.64|379
1635914700000|2021-11-03 04:45:00|472.95|468.85|475.9|471.8|475.98|471.88|472.9|468.8|512
1635915000000|2021-11-03 04:50:00|476.01|471.91|483.65|479.55|486.14|482.04|475.8|471.7|729
1635915300000|2021-11-03 04:55:00|483.78|479.68|481.9|477.8|487.36|483.26|479.4|475.3|603
1635915600000|2021-11-03 05:00:00|481.8|477.7|483.01|478.91|484.4|480.3|481.53|477.43|717
1635915900000|2021-11-03 05:05:00|482.97|478.87|485.99|481.89|486.48|482.38|482.96|478.86|720
1635916200000|2021-11-03 05:10:00|485.91|481.81|484.8|480.7|486.28|482.18|484.2|480.1|365
1635916500000|2021-11-03 05:15:00|484.81|480.71|485.33|481.23|487.37|483.27|484.32|480.22|665
1635916800000|2021-11-03 05:20:00|485.32|481.22|486.57|482.47|486.79|482.69|485.05|480.95|652
1635917100000|2021-11-03 05:25:00|486.55|482.45|486.7|482.6|489.16|485.06|486.4|482.3|737
1635917400000|2021-11-03 05:30:00|486.49|482.39|485.41|481.31|487.08|482.98|485.3|481.2|592
1635917700000|2021-11-03 05:35:00|485.43|481.33|484.23|480.13|485.65|481.55|483.04|478.94|560
1635918000000|2021-11-03 05:40:00|484.21|480.11|483.51|479.41|485.1|481|482.6|478.5|389
1635918300000|2021-11-03 05:45:00|483.53|479.43|483.67|479.57|484.32|480.22|482.9|478.8|222
1635918600000|2021-11-03 05:50:00|483.68|479.58|483.19|479.09|483.78|479.68|481.64|477.54|331
1635918900000|2021-11-03 05:55:00|483.22|479.12|480.65|476.55|483.24|479.14|480.65|476.55|418
1635919200000|2021-11-03 06:00:00|480.64|476.54|479.92|475.82|482.94|478.84|479.12|475.02|556
1635919500000|2021-11-03 06:05:00|479.89|475.79|481.23|477.13|481.3|477.2|479.82|475.72|481
1635919800000|2021-11-03 06:10:00|481.18|477.08|482.43|478.33|482.75|478.65|480.2|476.1|447
1635920100000|2021-11-03 06:15:00|482.52|478.42|482.94|478.84|484.02|479.92|482.52|478.42|302
1635920400000|2021-11-03 06:20:00|482.9|478.8|482.94|478.84|483.22|479.12|482.41|478.31|206
1635920700000|2021-11-03 06:25:00|483.05|478.95|482.79|478.69|483.3|479.2|481.75|477.65|240
1635921000000|2021-11-03 06:30:00|482.75|478.65|484.11|480.01|484.28|480.18|482.65|478.55|278
1635921300000|2021-11-03 06:35:00|484.12|480.02|483.78|479.68|484.3|480.2|483.3|479.2|354
1635921600000|2021-11-03 06:40:00|483.76|479.66|484.25|480.15|484.7|480.6|483.41|479.31|428
1635921900000|2021-11-03 06:45:00|484.27|480.17|482.96|478.86|484.44|480.34|482.65|478.55|391
1635922200000|2021-11-03 06:50:00|483.11|479.01|482.15|478.05|483.6|479.5|482.15|478.05|220
1635922500000|2021-11-03 06:55:00|482.14|478.04|482.07|477.97|482.77|478.67|481.56|477.46|114
1635922800000|2021-11-03 07:00:00|481.96|477.86|482.4|478.3|482.82|478.72|481.34|477.24|135
1635923100000|2021-11-03 07:05:00|482.42|478.32|481.54|477.44|482.54|478.44|481.53|477.43|154
1635923400000|2021-11-03 07:10:00|481.55|477.45|482.4|478.3|482.95|478.85|481.5|477.4|261
1635923700000|2021-11-03 07:15:00|482.57|478.47|482.95|478.85|483.61|479.51|482.17|478.07|431
1635924000000|2021-11-03 07:20:00|482.87|478.77|482.33|478.23|483.1|479|482.13|478.03|400
1635924300000|2021-11-03 07:25:00|482.36|478.26|483.59|479.49|483.82|479.72|482.21|478.11|521
1635924600000|2021-11-03 07:30:00|483.53|479.43|483.69|479.59|485.51|481.41|483.3|479.2|559
1635924900000|2021-11-03 07:35:00|483.74|479.64|482.56|478.46|484.67|480.57|482.3|478.2|522
1635925200000|2021-11-03 07:40:00|482.79|478.69|482.98|478.88|483.49|479.39|482.4|478.3|366
1635925500000|2021-11-03 07:45:00|482.99|478.89|483.87|479.77|484.03|479.93|482.9|478.8|331
1635925800000|2021-11-03 07:50:00|483.88|479.78|483.71|479.61|484.05|479.95|482.46|478.36|375
1635926100000|2021-11-03 07:55:00|483.7|479.6|483.12|479.02|483.91|479.81|480.84|476.74|600
1635926400000|2021-11-03 08:00:00|483.03|478.93|482.75|478.65|483.35|479.25|481.89|477.79|242
1635926700000|2021-11-03 08:05:00|482.77|478.67|482.91|478.81|483.13|479.03|482.33|478.23|315
1635927000000|2021-11-03 08:10:00|482.88|478.78|484.06|479.96|484.28|480.18|482.88|478.78|309
1635927300000|2021-11-03 08:15:00|484.23|480.13|484.26|480.16|488.74|484.64|482.78|478.68|574
1635927600000|2021-11-03 08:20:00|484.32|480.22|482.12|478.02|484.88|480.78|481.76|477.66|541
1635927900000|2021-11-03 08:25:00|482.05|477.95|481.91|477.81|482.62|478.52|480.94|476.84|247
1635928200000|2021-11-03 08:30:00|481.7|477.6|481.41|477.31|481.8|477.7|481.09|476.99|333
1635928500000|2021-11-03 08:35:00|481.26|477.16|481.96|477.86|482|477.9|480.66|476.56|227
1635928800000|2021-11-03 08:40:00|481.9|477.8|482.15|478.05|482.4|478.3|481.41|477.31|275
1635929100000|2021-11-03 08:45:00|482.17|478.07|482.3|478.2|482.63|478.53|481.99|477.89|325
1635929400000|2021-11-03 08:50:00|482.29|478.19|481.77|477.67|482.61|478.51|481.77|477.67|347
1635929700000|2021-11-03 08:55:00|481.78|477.68|480.7|476.6|481.83|477.73|480.13|476.03|364
1635930000000|2021-11-03 09:00:00|480.75|476.65|479.6|475.5|480.88|476.78|479.02|474.92|441
1635930300000|2021-11-03 09:05:00|479.71|475.61|480.54|476.44|480.68|476.58|479.7|475.6|336
1635930600000|2021-11-03 09:10:00|480.63|476.53|480.33|476.23|480.8|476.7|480|475.9|428
1635930900000|2021-11-03 09:15:00|480.36|476.26|480.43|476.33|480.84|476.74|480.21|476.11|279
1635931200000|2021-11-03 09:20:00|480.39|476.29|480.35|476.25|480.97|476.87|480.3|476.2|317
1635931500000|2021-11-03 09:25:00|480.3|476.2|481.48|477.38|481.59|477.49|480.3|476.2|427
1635931800000|2021-11-03 09:30:00|481.5|477.4|481.94|477.84|482.44|478.34|481.24|477.14|334
1635932100000|2021-11-03 09:35:00|481.88|477.78|481.17|477.07|482.06|477.96|481.02|476.92|390
1635932400000|2021-11-03 09:40:00|481.12|477.02|481.49|477.39|481.62|477.52|480.79|476.69|396
1635932700000|2021-11-03 09:45:00|481.47|477.37|480.94|476.84|481.52|477.42|480.83|476.73|407
1635933000000|2021-11-03 09:50:00|480.95|476.85|480.39|476.29|481.06|476.96|480.27|476.17|412
1635933300000|2021-11-03 09:55:00|480.41|476.31|480.86|476.76|481.28|477.18|480.02|475.92|431
1635933600000|2021-11-03 10:00:00|480.96|476.86|480.12|476.02|481.16|477.06|480|475.9|448
1635933900000|2021-11-03 10:05:00|480.11|476.01|480.45|476.35|480.66|476.56|479.72|475.62|366
1635934200000|2021-11-03 10:10:00|480.44|476.34|480.6|476.5|480.79|476.69|480.09|475.99|380
1635934500000|2021-11-03 10:15:00|480.61|476.51|480.71|476.61|481.18|477.08|480.53|476.43|382
1635934800000|2021-11-03 10:20:00|480.72|476.62|480.35|476.25|480.93|476.83|480.08|475.98|453
1635935100000|2021-11-03 10:25:00|480.24|476.14|479.92|475.82|480.35|476.25|479.78|475.68|300
1635935400000|2021-11-03 10:30:00|479.9|475.8|479.74|475.64|480.35|476.25|479.42|475.32|240
1635935700000|2021-11-03 10:35:00|479.75|475.65|478.72|474.62|480.12|476.02|478.16|474.06|297
1635936000000|2021-11-03 10:40:00|478.73|474.63|477.94|473.84|479.16|475.06|477.81|473.71|266
1635936300000|2021-11-03 10:45:00|477.87|473.77|478.67|474.57|478.84|474.74|477.84|473.74|314
1635936600000|2021-11-03 10:50:00|478.51|474.41|478.7|474.6|479.05|474.95|478.43|474.33|353
1635936900000|2021-11-03 10:55:00|478.74|474.64|477.82|473.72|478.74|474.64|477.61|473.51|414
1635937200000|2021-11-03 11:00:00|477.81|473.71|478.11|474.01|478.54|474.44|477.59|473.49|414
1635937500000|2021-11-03 11:05:00|478.13|474.03|475.56|471.46|478.53|474.43|475.33|471.23|449
1635937800000|2021-11-03 11:10:00|475.46|471.36|473.4|469.3|475.54|471.44|473.28|469.18|366
1635938100000|2021-11-03 11:15:00|473.45|469.35|475.17|471.07|475.62|471.52|473.44|469.34|439
1635938400000|2021-11-03 11:20:00|475.22|471.12|475.2|471.1|475.55|471.45|474.54|470.44|428
1635938700000|2021-11-03 11:25:00|475.17|471.07|475.08|470.98|475.33|471.23|474.69|470.59|321
1635939000000|2021-11-03 11:30:00|475.13|471.03|475.14|471.04|475.67|471.57|474.73|470.63|386
1635939300000|2021-11-03 11:35:00|475.16|471.06|475.89|471.79|475.99|471.89|475.11|471.01|286
1635939600000|2021-11-03 11:40:00|475.88|471.78|474.98|470.88|475.92|471.82|474.79|470.69|302
1635939900000|2021-11-03 11:45:00|474.96|470.86|475.09|470.99|475.82|471.72|474.69|470.59|407
1635940200000|2021-11-03 11:50:00|475.1|471|474.89|470.79|475.54|471.44|474.77|470.67|413
1635940500000|2021-11-03 11:55:00|474.9|470.8|475.08|470.98|475.73|471.63|474.73|470.63|429
1635940800000|2021-11-03 12:00:00|475.03|470.93|474.65|470.55|475.6|471.5|474.6|470.5|404
1635941100000|2021-11-03 12:05:00|474.63|470.53|472.65|468.55|474.98|470.88|472.35|468.25|358
1635941400000|2021-11-03 12:10:00|472.64|468.54|471.01|466.91|472.87|468.77|470.1|466|409
1635941700000|2021-11-03 12:15:00|471.11|467.01|471.56|467.46|472.04|467.94|471|466.9|264
1635942000000|2021-11-03 12:20:00|471.58|467.48|469.91|465.81|472.1|468|469.91|465.81|432
1635942300000|2021-11-03 12:25:00|469.86|465.76|466.06|461.96|470.06|465.96|465.52|461.42|479
1635942600000|2021-11-03 12:30:00|465.78|461.68|468.73|464.63|469.31|465.21|465.49|461.39|555
1635942900000|2021-11-03 12:35:00|468.46|464.36|466.72|462.62|468.88|464.78|466.66|462.56|478
1635943200000|2021-11-03 12:40:00|466.81|462.71|463.87|459.77|466.81|462.71|461.15|457.05|768
1635943500000|2021-11-03 12:45:00|463.75|459.65|458.91|454.81|464.47|460.37|458|453.9|702
1635943800000|2021-11-03 12:50:00|459.06|454.96|460.04|455.94|460.07|455.97|454.37|450.27|719
1635944100000|2021-11-03 12:55:00|460.02|455.92|460.65|456.55|461.25|457.15|459.66|455.56|629
1635944400000|2021-11-03 13:00:00|460.69|456.59|463.99|459.89|464.12|460.02|459.15|455.05|541
1635944700000|2021-11-03 13:05:00|464.11|460.01|462.4|458.3|464.11|460.01|461.8|457.7|568
1635945000000|2021-11-03 13:10:00|462.44|458.34|463.56|459.46|463.65|459.55|462.21|458.11|460
1635945300000|2021-11-03 13:15:00|463.57|459.47|461.84|457.74|464|459.9|461.84|457.74|458
1635945600000|2021-11-03 13:20:00|461.86|457.76|461.28|457.18|462.79|458.69|459.71|455.61|618
1635945900000|2021-11-03 13:25:00|461.3|457.2|461.22|457.12|461.78|457.68|460.47|456.37|426
1635946200000|2021-11-03 13:30:00|461.21|457.11|460.05|455.95|462.38|458.28|459.43|455.33|605
1635946500000|2021-11-03 13:35:00|460.03|455.93|458.88|454.78|460.63|456.53|458.61|454.51|413
1635946800000|2021-11-03 13:40:00|458.84|454.74|457.03|452.93|458.96|454.86|456.35|452.25|608
1635947100000|2021-11-03 13:45:00|457.04|452.94|457.24|453.14|458.55|454.45|454.48|450.38|804
1635947400000|2021-11-03 13:50:00|457.25|453.15|457.45|453.35|458.43|454.33|455.85|451.75|744
1635947700000|2021-11-03 13:55:00|457.46|453.36|457.55|453.45|458.61|454.51|455.84|451.74|676
1635948000000|2021-11-03 14:00:00|457.52|453.42|454.81|450.71|457.58|453.48|454.72|450.62|717
1635948300000|2021-11-03 14:05:00|454.73|450.63|458.89|454.79|459.09|454.99|454.62|450.52|539
1635948600000|2021-11-03 14:10:00|458.93|454.83|460.54|456.44|460.9|456.8|458.56|454.46|485
1635948900000|2021-11-03 14:15:00|460.58|456.48|469.11|465.01|471.42|467.32|460.43|456.33|737
1635949200000|2021-11-03 14:20:00|469.05|464.95|466.85|462.75|469.98|465.88|466.41|462.31|576
1635949500000|2021-11-03 14:25:00|466.87|462.77|466.06|461.96|466.99|462.89|463.55|459.45|692
1635949800000|2021-11-03 14:30:00|466.07|461.97|463.56|459.46|466.11|462.01|462.3|458.2|656
1635950100000|2021-11-03 14:35:00|463.57|459.47|465.8|461.7|471.45|467.35|462.33|458.23|805
1635950400000|2021-11-03 14:40:00|465.79|461.69|463.91|459.81|465.95|461.85|462.5|458.4|514
1635950700000|2021-11-03 14:45:00|463.9|459.8|463.66|459.56|464.56|460.46|462.68|458.58|624
1635951000000|2021-11-03 14:50:00|463.68|459.58|464.44|460.34|465.61|461.51|463.6|459.5|529
1635951300000|2021-11-03 14:55:00|464.45|460.35|463.44|459.34|464.81|460.71|463.01|458.91|548
1635951600000|2021-11-03 15:00:00|463.46|459.36|462.1|458|463.84|459.74|461.35|457.25|553
1635951900000|2021-11-03 15:05:00|462.11|458.01|461.17|457.07|462.49|458.39|460.03|455.93|623
1635952200000|2021-11-03 15:10:00|461.15|457.05|462.48|458.38|462.9|458.8|460.4|456.3|553
1635952500000|2021-11-03 15:15:00|462.4|458.3|462.42|458.32|462.55|458.45|460.95|456.85|516
1635952800000|2021-11-03 15:20:00|462.44|458.34|463.32|459.22|463.77|459.67|462.36|458.26|459
1635953100000|2021-11-03 15:25:00|463.27|459.17|463.94|459.84|464.06|459.96|463.24|459.14|245
1635953400000|2021-11-03 15:30:00|463.93|459.83|463.98|459.88|464.32|460.22|463.77|459.67|307
1635953700000|2021-11-03 15:35:00|464|459.9|463.33|459.23|464.02|459.92|463.29|459.19|350
1635954000000|2021-11-03 15:40:00|463.32|459.22|464.98|460.88|465.88|461.78|463.14|459.04|644
1635954300000|2021-11-03 15:45:00|464.97|460.87|463.63|459.53|464.97|460.87|463.55|459.45|504
1635954600000|2021-11-03 15:50:00|463.62|459.52|463.92|459.82|464.02|459.92|462.4|458.3|422
1635954900000|2021-11-03 15:55:00|463.91|459.81|464.15|460.05|464.6|460.5|463.9|459.8|487
1635955200000|2021-11-03 16:00:00|464.23|460.13|464.72|460.62|464.74|460.64|463.45|459.35|540
1635955500000|2021-11-03 16:05:00|464.62|460.52|465.55|461.45|465.55|461.45|463.87|459.77|461
1635955800000|2021-11-03 16:10:00|465.53|461.43|465.22|461.12|465.71|461.61|464.46|460.36|444
1635956100000|2021-11-03 16:15:00|465.19|461.09|464.85|460.75|465.43|461.33|464.75|460.65|406
1635956400000|2021-11-03 16:20:00|464.84|460.74|464.69|460.59|465.22|461.12|463.64|459.54|460
1635956700000|2021-11-03 16:25:00|464.68|460.58|464.35|460.25|465.24|461.14|463.88|459.78|548
1635957000000|2021-11-03 16:30:00|464.34|460.24|463.73|459.63|464.92|460.82|463.69|459.59|375
1635957300000|2021-11-03 16:35:00|463.75|459.65|462.68|458.58|464.15|460.05|462.34|458.24|428
1635957600000|2021-11-03 16:40:00|462.7|458.6|463.09|458.99|463.47|459.37|462.49|458.39|422
1635957900000|2021-11-03 16:45:00|463.06|458.96|462.31|458.21|463.33|459.23|462.05|457.95|439
1635958200000|2021-11-03 16:50:00|462.29|458.19|461.41|457.31|462.31|458.21|460.9|456.8|400
1635958500000|2021-11-03 16:55:00|461.42|457.32|461.15|457.05|461.43|457.33|459.45|455.35|461
1635958800000|2021-11-03 17:00:00|461.13|457.03|461.12|457.02|462.36|458.26|460.49|456.39|454
1635959100000|2021-11-03 17:05:00|461.13|457.03|462.02|457.92|462.12|458.02|461.12|457.02|325
1635959400000|2021-11-03 17:10:00|462.03|457.93|462.06|457.96|462.6|458.5|461.62|457.52|290
1635959700000|2021-11-03 17:15:00|462.07|457.97|463.17|459.07|463.56|459.46|461.99|457.89|399
1635960000000|2021-11-03 17:20:00|463.16|459.06|463.62|459.52|463.91|459.81|463|458.9|352
1635960300000|2021-11-03 17:25:00|463.59|459.49|465.12|461.02|465.25|461.15|463.4|459.3|437
1635960600000|2021-11-03 17:30:00|465.1|461|464.22|460.12|465.12|461.02|464.12|460.02|422
1635960900000|2021-11-03 17:35:00|464.14|460.04|464.27|460.17|464.75|460.65|464.02|459.92|402
1635961200000|2021-11-03 17:40:00|464.24|460.14|464.78|460.68|465.06|460.96|464.1|460|353
1635961500000|2021-11-03 17:45:00|464.79|460.69|463.39|459.29|464.96|460.86|463.09|458.99|468
1635961800000|2021-11-03 17:50:00|463.36|459.26|463.09|458.99|463.41|459.31|462.94|458.84|362
1635962100000|2021-11-03 17:55:00|463.1|459|464|459.9|464.6|460.5|462.86|458.76|501
1635962400000|2021-11-03 18:00:00|464.01|459.91|462.99|458.89|464.01|459.91|460.02|455.92|843
1635962700000|2021-11-03 18:05:00|463.01|458.91|467.47|463.37|467.47|463.37|462.78|458.68|763
1635963000000|2021-11-03 18:10:00|467.48|463.38|468.04|463.94|468.85|464.75|466.28|462.18|775
1635963300000|2021-11-03 18:15:00|468.03|463.93|468.23|464.13|469.62|465.52|467.72|463.62|710
1635963600000|2021-11-03 18:20:00|468.24|464.14|467.64|463.54|468.28|464.18|467.48|463.38|639
1635963900000|2021-11-03 18:25:00|467.62|463.52|466.32|462.22|468.31|464.21|466.29|462.19|560
1635964200000|2021-11-03 18:30:00|466.31|462.21|467.58|463.48|468.28|464.18|466.22|462.12|469
1635964500000|2021-11-03 18:35:00|467.59|463.49|468.46|464.36|468.52|464.42|467.21|463.11|426
1635964800000|2021-11-03 18:40:00|468.42|464.32|469.62|465.52|469.78|465.68|468.2|464.1|452
1635965100000|2021-11-03 18:45:00|469.61|465.51|470.98|466.88|471.03|466.93|469.26|465.16|541
1635965400000|2021-11-03 18:50:00|470.96|466.86|471.98|467.88|471.98|467.88|470.57|466.47|464
1635965700000|2021-11-03 18:55:00|472.01|467.91|472.48|468.38|473.07|468.97|471.55|467.45|476
1635966000000|2021-11-03 19:00:00|472.49|468.39|472.06|467.96|472.69|468.59|471.26|467.16|607
1635966300000|2021-11-03 19:05:00|472.05|467.95|472.51|468.41|472.78|468.68|471.89|467.79|480
1635966600000|2021-11-03 19:10:00|472.5|468.4|471.68|467.58|472.84|468.74|471.49|467.39|454
1635966900000|2021-11-03 19:15:00|471.66|467.56|469.55|465.45|471.67|467.57|469.55|465.45|429
1635967200000|2021-11-03 19:20:00|469.54|465.44|470.76|466.66|470.8|466.7|469.49|465.39|473
1635967500000|2021-11-03 19:25:00|470.77|466.67|469.92|465.82|470.81|466.71|469.27|465.17|345
1635967800000|2021-11-03 19:30:00|469.89|465.79|470.44|466.34|470.65|466.55|469.16|465.06|431
1635968100000|2021-11-03 19:35:00|470.43|466.33|469.75|465.65|470.44|466.34|469.52|465.42|378
1635968400000|2021-11-03 19:40:00|469.72|465.62|470.12|466.02|470.38|466.28|469.68|465.58|256
1635968700000|2021-11-03 19:45:00|470.13|466.03|470.46|466.36|470.46|466.36|469.79|465.69|268
1635969000000|2021-11-03 19:50:00|470.45|466.35|469.11|465.01|470.6|466.5|468.96|464.86|371
1635969300000|2021-11-03 19:55:00|469.1|465|468.73|464.63|469.88|465.78|468.44|464.34|294
1635969600000|2021-11-03 20:00:00|468.74|464.64|469.82|465.72|469.82|465.72|468.54|464.44|267
1635969900000|2021-11-03 20:05:00|469.85|465.75|470.09|465.99|470.31|466.21|469.47|465.37|233
1635970200000|2021-11-03 20:10:00|470.1|466|471.37|467.27|472.06|467.96|469.45|465.35|275
1635970500000|2021-11-03 20:15:00|471.36|467.26|469.83|465.73|472.23|468.13|469.73|465.63|401
1635970800000|2021-11-03 20:20:00|469.81|465.71|470.16|466.06|470.48|466.38|469.29|465.19|291
1635971100000|2021-11-03 20:25:00|470.15|466.05|470.75|466.65|470.8|466.7|469.94|465.84|310
1635971400000|2021-11-03 20:30:00|470.76|466.66|470.45|466.35|470.81|466.71|469.96|465.86|375
1635971700000|2021-11-03 20:35:00|470.44|466.34|469.63|465.53|470.46|466.36|469.63|465.53|300
1635972000000|2021-11-03 20:40:00|469.67|465.57|470|465.9|470.3|466.2|469.26|465.16|204
1635972300000|2021-11-03 20:45:00|470.03|465.93|470.41|466.31|470.84|466.74|470|465.9|217
1635972600000|2021-11-03 20:50:00|470.42|466.32|470.23|466.13|470.62|466.52|469.99|465.89|260
1635972900000|2021-11-03 20:55:00|470.25|466.15|470.92|466.82|471.19|467.09|470.25|466.15|174
1635973200000|2021-11-03 21:00:00|470.91|466.81|472.53|468.43|472.53|468.43|470.9|466.8|228
1635973500000|2021-11-03 21:05:00|472.55|468.45|473.08|468.98|473.59|469.49|472.24|468.14|178
1635973800000|2021-11-03 21:10:00|473.07|468.97|474.28|470.18|475.63|471.53|472.47|468.37|444
1635974100000|2021-11-03 21:15:00|474.29|470.19|472.79|468.69|474.33|470.23|472.78|468.68|297
1635974400000|2021-11-03 21:20:00|472.8|468.7|472.49|468.39|472.82|468.72|472.15|468.05|161
1635974700000|2021-11-03 21:25:00|472.5|468.4|471.95|467.85|472.72|468.62|471.92|467.82|182
1635975000000|2021-11-03 21:30:00|471.92|467.82|471.85|467.75|471.95|467.85|471.83|467.73|58
1635975300000|2021-11-03 21:35:00|471.9|467.8|471.86|467.76|471.97|467.87|471.78|467.68|94
1635975600000|2021-11-03 21:40:00|471.87|467.77|471.97|467.87|472.02|467.92|471.87|467.77|55
1635975900000|2021-11-03 21:45:00|472.05|467.95|473.16|469.06|473.18|469.08|472.05|467.95|153
1635976200000|2021-11-03 21:50:00|473.17|469.07|472.48|468.38|473.17|469.07|472.44|468.34|147
1635976500000|2021-11-03 21:55:00|472.45|468.35|473.29|469.19|473.37|469.27|472.33|468.23|189
1635976800000|2021-11-03 22:00:00|473.3|469.2|472.22|468.12|473.36|469.26|472.09|467.99|228
1635977100000|2021-11-03 22:05:00|472.21|468.11|473.51|469.41|473.56|469.46|472.06|467.96|257
1635977400000|2021-11-03 22:10:00|473.54|469.44|471.9|467.8|473.63|469.53|471.84|467.74|334
1635977700000|2021-11-03 22:15:00|471.89|467.79|471.89|467.79|472.63|468.53|471.79|467.69|244
1635978000000|2021-11-03 22:20:00|471.81|467.71|470.92|466.82|472.04|467.94|470.9|466.8|207
1635978300000|2021-11-03 22:25:00|470.9|466.8|470.4|466.3|471.04|466.94|470.39|466.29|245
1635978600000|2021-11-03 22:30:00|470.41|466.31|470.93|466.83|471.26|467.16|470.38|466.28|220
1635978900000|2021-11-03 22:35:00|470.94|466.84|470.93|466.83|471.24|467.14|470.84|466.74|178
1635979200000|2021-11-03 22:40:00|470.92|466.82|470.21|466.11|471.32|467.22|470.17|466.07|226
1635979500000|2021-11-03 22:45:00|470.23|466.13|470.24|466.14|470.94|466.84|469.57|465.47|299
1635979800000|2021-11-03 22:50:00|470.23|466.13|470.66|466.56|470.66|466.56|469.64|465.54|311
1635980100000|2021-11-03 22:55:00|470.65|466.55|469.83|465.73|470.67|466.57|469.35|465.25|333
1635980400000|2021-11-03 23:00:00|469.84|465.74|469.57|465.47|469.97|465.87|469.34|465.24|290
1635980700000|2021-11-03 23:05:00|469.59|465.49|470.43|466.33|471.26|467.16|469.17|465.07|268
1635981000000|2021-11-03 23:10:00|470.42|466.32|470.09|465.99|471.02|466.92|470.05|465.95|340
1635981300000|2021-11-03 23:15:00|470.06|465.96|470.74|466.64|470.85|466.75|469.94|465.84|277
1635981600000|2021-11-03 23:20:00|470.75|466.65|470.44|466.34|471.02|466.92|470.43|466.33|288
1635981900000|2021-11-03 23:25:00|470.45|466.35|470.97|466.87|471.11|467.01|470.4|466.3|305
1635982200000|2021-11-03 23:30:00|470.98|466.88|471.16|467.06|471.53|467.43|470.91|466.81|146
1635982500000|2021-11-03 23:35:00|471.14|467.04|471.67|467.57|471.71|467.61|471.05|466.95|142
1635982800000|2021-11-03 23:40:00|471.68|467.58|472.49|468.39|472.57|468.47|471.61|467.51|193
1635983100000|2021-11-03 23:45:00|472.48|468.38|471.92|467.82|472.73|468.63|471.66|467.56|258
1635983400000|2021-11-03 23:50:00|471.97|467.87|471.58|467.48|471.97|467.87|471.42|467.32|190
1635983700000|2021-11-03 23:55:00|471.56|467.46|472.62|468.52|472.75|468.65|471.44|467.34|337
1635984000000|2021-11-04 00:00:00|472.66|468.56|471.09|466.99|473.27|469.17|471.09|466.99|377
1635984300000|2021-11-04 00:05:00|471.1|467|473.01|468.91|473.39|469.29|470.71|466.61|434
1635984600000|2021-11-04 00:10:00|473|468.9|474.39|470.29|474.62|470.52|472.99|468.89|439
1635984900000|2021-11-04 00:15:00|474.41|470.31|471.68|467.58|474.52|470.42|471.33|467.23|565
1635985200000|2021-11-04 00:20:00|471.71|467.61|472.81|468.71|473.4|469.3|470.96|466.86|530
1635985500000|2021-11-04 00:25:00|472.82|468.72|472.95|468.85|473.17|469.07|471.89|467.79|507
1635985800000|2021-11-04 00:30:00|472.92|468.82|471.34|467.24|473.5|469.4|471.2|467.1|479
1635986100000|2021-11-04 00:35:00|471.36|467.26|470.91|466.81|472|467.9|470.45|466.35|468
1635986400000|2021-11-04 00:40:00|470.92|466.82|469.52|465.42|470.98|466.88|469.02|464.92|453
1635986700000|2021-11-04 00:45:00|469.53|465.43|469.2|465.1|469.81|465.71|469.18|465.08|420
1635987000000|2021-11-04 00:50:00|469.17|465.07|470.35|466.25|470.52|466.42|469.14|465.04|288
1635987300000|2021-11-04 00:55:00|470.34|466.24|472.31|468.21|472.33|468.23|470.27|466.17|354
1635987600000|2021-11-04 01:00:00|472.32|468.22|471.32|467.22|472.4|468.3|470.21|466.11|441
1635987900000|2021-11-04 01:05:00|471.35|467.25|470.41|466.31|471.4|467.3|469.91|465.81|449
1635988200000|2021-11-04 01:10:00|470.42|466.32|470.12|466.02|470.87|466.77|469.78|465.68|503
1635988500000|2021-11-04 01:15:00|470.13|466.03|470.46|466.36|470.54|466.44|469.63|465.53|370
1635988800000|2021-11-04 01:20:00|470.45|466.35|470.71|466.61|470.76|466.66|470.43|466.33|257
1635989100000|2021-11-04 01:25:00|470.7|466.6|470.68|466.58|471.24|467.14|470.59|466.49|289
1635989400000|2021-11-04 01:30:00|470.7|466.6|470.38|466.28|470.81|466.71|469.84|465.74|410
1635989700000|2021-11-04 01:35:00|470.37|466.27|471.18|467.08|471.23|467.13|470.17|466.07|296
1635990000000|2021-11-04 01:40:00|471.17|467.07|471.41|467.31|471.43|467.33|471.07|466.97|222
1635990300000|2021-11-04 01:45:00|471.4|467.3|471.82|467.72|472.6|468.5|471.39|467.29|367
1635990600000|2021-11-04 01:50:00|471.81|467.71|472.35|468.25|472.61|468.51|471.62|467.52|477
1635990900000|2021-11-04 01:55:00|472.34|468.24|471.83|467.73|472.5|468.4|471.73|467.63|281
1635991200000|2021-11-04 02:00:00|471.84|467.74|476.39|472.29|476.92|472.82|471.84|467.74|535
1635991500000|2021-11-04 02:05:00|476.41|472.31|475.78|471.68|477.54|473.44|475.71|471.61|492
1635991800000|2021-11-04 02:10:00|475.75|471.65|473.67|469.57|475.76|471.66|473.32|469.22|508
1635992100000|2021-11-04 02:15:00|473.68|469.58|472.81|468.71|473.9|469.8|471.86|467.76|350
1635992400000|2021-11-04 02:20:00|472.79|468.69|472.31|468.21|473.33|469.23|472.31|468.21|378
1635992700000|2021-11-04 02:25:00|472.32|468.22|473.12|469.02|473.23|469.13|472.32|468.22|244
1635993000000|2021-11-04 02:30:00|473.14|469.04|472.75|468.65|473.27|469.17|472.75|468.65|179
1635993300000|2021-11-04 02:35:00|472.74|468.64|472.66|468.56|473.42|469.32|472.5|468.4|258
1635993600000|2021-11-04 02:40:00|472.67|468.57|471.84|467.74|472.86|468.76|471.68|467.58|240
1635993900000|2021-11-04 02:45:00|471.85|467.75|469.68|465.58|472|467.9|469.4|465.3|257
1635994200000|2021-11-04 02:50:00|469.72|465.62|469.1|465|470.12|466.02|468.81|464.71|291
1635994500000|2021-11-04 02:55:00|469.09|464.99|469.25|465.15|469.31|465.21|469.01|464.91|173
1635994800000|2021-11-04 03:00:00|469.11|465.01|469.89|465.79|470.35|466.25|469|464.9|209
1635995100000|2021-11-04 03:05:00|469.9|465.8|469.56|465.46|470.18|466.08|469.43|465.33|184
1635995400000|2021-11-04 03:10:00|469.62|465.52|468.78|464.68|469.62|465.52|468.59|464.49|138
1635995700000|2021-11-04 03:15:00|468.79|464.69|467.65|463.55|468.96|464.86|467.65|463.55|288
1635996000000|2021-11-04 03:20:00|467.64|463.54|467.8|463.7|467.86|463.76|466.51|462.41|391
1635996300000|2021-11-04 03:25:00|467.86|463.76|467.48|463.38|468|463.9|466.85|462.75|394
1635996600000|2021-11-04 03:30:00|467.49|463.39|468.73|464.63|468.84|464.74|467.4|463.3|222
1635996900000|2021-11-04 03:35:00|468.7|464.6|468.43|464.33|468.9|464.8|468.2|464.1|258
1635997200000|2021-11-04 03:40:00|468.41|464.31|468.18|464.08|468.48|464.38|467.65|463.55|285
1635997500000|2021-11-04 03:45:00|468.19|464.09|468.15|464.05|468.41|464.31|467.48|463.38|266
1635997800000|2021-11-04 03:50:00|468.12|464.02|468.2|464.1|468.2|464.1|467.72|463.62|296
1635998100000|2021-11-04 03:55:00|468.17|464.07|468.9|464.8|469.18|465.08|468.14|464.04|237
1635998400000|2021-11-04 04:00:00|468.92|464.82|469.75|465.65|469.75|465.65|468.87|464.77|225
1635998700000|2021-11-04 04:05:00|469.66|465.56|470.21|466.11|470.24|466.14|469.62|465.52|165
1635999000000|2021-11-04 04:10:00|470.22|466.12|470.25|466.15|470.4|466.3|470.05|465.95|185
1635999300000|2021-11-04 04:15:00|470.24|466.14|470.62|466.52|470.7|466.6|470.16|466.06|258
1635999600000|2021-11-04 04:20:00|470.61|466.51|470.71|466.61|470.81|466.71|470.43|466.33|178
1635999900000|2021-11-04 04:25:00|470.7|466.6|470.39|466.29|470.86|466.76|470.25|466.15|164
1636000200000|2021-11-04 04:30:00|470.44|466.34|470.2|466.1|470.51|466.41|469.64|465.54|175
1636000500000|2021-11-04 04:35:00|470.21|466.11|470.61|466.51|470.97|466.87|470.2|466.1|236
1636000800000|2021-11-04 04:40:00|470.62|466.52|470.38|466.28|470.74|466.64|470.1|466|205
1636001100000|2021-11-04 04:45:00|470.32|466.22|470.65|466.55|470.74|466.64|470.3|466.2|190
1636001400000|2021-11-04 04:50:00|470.66|466.56|470.78|466.68|470.8|466.7|470.47|466.37|179
1636001700000|2021-11-04 04:55:00|470.79|466.69|469.96|465.86|471.2|467.1|469.94|465.84|246
1636002000000|2021-11-04 05:00:00|469.94|465.84|469.54|465.44|470.69|466.59|469.47|465.37|279
1636002300000|2021-11-04 05:05:00|469.55|465.45|468.37|464.27|469.57|465.47|468.03|463.93|251
1636002600000|2021-11-04 05:10:00|468.39|464.29|468.3|464.2|468.76|464.66|467.35|463.25|362
1636002900000|2021-11-04 05:15:00|468.34|464.24|468.33|464.23|468.79|464.69|467.97|463.87|239
1636003200000|2021-11-04 05:20:00|468.28|464.18|468.35|464.25|468.75|464.65|467.9|463.8|342
1636003500000|2021-11-04 05:25:00|468.4|464.3|467.7|463.6|468.4|464.3|467.58|463.48|303
1636003800000|2021-11-04 05:30:00|467.71|463.61|465.85|461.75|467.77|463.67|465.85|461.75|249
1636004100000|2021-11-04 05:35:00|465.84|461.74|466.28|462.18|466.41|462.31|465.78|461.68|239
1636004400000|2021-11-04 05:40:00|466.29|462.19|465.17|461.07|466.52|462.42|464.76|460.66|277
1636004700000|2021-11-04 05:45:00|465.18|461.08|465.81|461.71|465.92|461.82|465.15|461.05|332
1636005000000|2021-11-04 05:50:00|465.82|461.72|465.52|461.42|465.93|461.83|465.5|461.4|302
1636005300000|2021-11-04 05:55:00|465.51|461.41|465.2|461.1|465.58|461.48|464.65|460.55|177
1636005600000|2021-11-04 06:00:00|465.22|461.12|465.55|461.45|465.74|461.64|464.5|460.4|267
1636005900000|2021-11-04 06:05:00|465.5|461.4|465.4|461.3|465.93|461.83|464.25|460.15|275
1636006200000|2021-11-04 06:10:00|465.43|461.33|465.5|461.4|465.7|461.6|464.84|460.74|263
1636006500000|2021-11-04 06:15:00|465.52|461.42|466.12|462.02|466.92|462.82|465.5|461.4|200
1636006800000|2021-11-04 06:20:00|466.11|462.01|466.29|462.19|466.64|462.54|465.67|461.57|284
1636007100000|2021-11-04 06:25:00|466.21|462.11|466.76|462.66|466.77|462.67|465.89|461.79|195
1636007400000|2021-11-04 06:30:00|466.77|462.67|467.03|462.93|467.04|462.94|465.7|461.6|244
1636007700000|2021-11-04 06:35:00|467.01|462.91|466.63|462.53|467.06|462.96|466.51|462.41|244
1636008000000|2021-11-04 06:40:00|466.59|462.49|465.97|461.87|467.19|463.09|465.62|461.52|261
1636008300000|2021-11-04 06:45:00|465.93|461.83|467.16|463.06|467.4|463.3|465.8|461.7|354
1636008600000|2021-11-04 06:50:00|467.14|463.04|467.32|463.22|467.32|463.22|467.13|463.03|157
1636008900000|2021-11-04 06:55:00|467.31|463.21|466.86|462.76|467.63|463.53|466.66|462.56|250
1636009200000|2021-11-04 07:00:00|466.82|462.72|468.4|464.3|468.41|464.31|466.82|462.72|185
1636009500000|2021-11-04 07:05:00|468.41|464.31|467.9|463.8|468.5|464.4|467.61|463.51|266
1636009800000|2021-11-04 07:10:00|467.87|463.77|466.92|462.82|467.87|463.77|466.79|462.69|236
1636010100000|2021-11-04 07:15:00|466.91|462.81|466.82|462.72|467.5|463.4|466.56|462.46|242
1636010400000|2021-11-04 07:20:00|466.8|462.7|466.3|462.2|466.9|462.8|466.2|462.1|218
1636010700000|2021-11-04 07:25:00|466.26|462.16|466.19|462.09|466.53|462.43|465.52|461.42|237
1636011000000|2021-11-04 07:30:00|466.15|462.05|465.63|461.53|466.59|462.49|465.3|461.2|325
1636011300000|2021-11-04 07:35:00|465.64|461.54|465.2|461.1|465.89|461.79|465.19|461.09|222
1636011600000|2021-11-04 07:40:00|465.19|461.09|463.92|459.82|465.27|461.17|463.69|459.59|388
1636011900000|2021-11-04 07:45:00|463.91|459.81|461.17|457.07|463.91|459.81|460.9|456.8|663
1636012200000|2021-11-04 07:50:00|461.12|457.02|461.22|457.12|461.61|457.51|460.67|456.57|528
1636012500000|2021-11-04 07:55:00|461.25|457.15|458.9|454.8|461.31|457.21|458.4|454.3|552
1636012800000|2021-11-04 08:00:00|458.93|454.83|460.73|456.63|461.39|457.29|458.91|454.81|644
1636013100000|2021-11-04 08:05:00|460.67|456.57|460.56|456.46|460.88|456.78|459.7|455.6|477
1636013400000|2021-11-04 08:10:00|460.58|456.48|462.1|458|462.1|458|460.11|456.01|385
1636013700000|2021-11-04 08:15:00|462.12|458.02|462.09|457.99|462.6|458.5|460.88|456.78|406
1636014000000|2021-11-04 08:20:00|462.07|457.97|463.4|459.3|463.46|459.36|462.07|457.97|333
1636014300000|2021-11-04 08:25:00|463.45|459.35|462.85|458.75|464.4|460.3|462.6|458.5|451
1636014600000|2021-11-04 08:30:00|462.83|458.73|462|457.9|462.83|458.73|461.4|457.3|507
1636014900000|2021-11-04 08:35:00|462.02|457.92|460.47|456.37|462.06|457.96|460.42|456.32|355
1636015200000|2021-11-04 08:40:00|460.58|456.48|461.42|457.32|461.52|457.42|460.01|455.91|344
1636015500000|2021-11-04 08:45:00|461.44|457.34|460.92|456.82|461.5|457.4|460.5|456.4|413
1636015800000|2021-11-04 08:50:00|460.94|456.84|460.1|456|460.94|456.84|459.59|455.49|417
1636016100000|2021-11-04 08:55:00|460.04|455.94|458.3|454.2|460.6|456.5|458.02|453.92|317
1636016400000|2021-11-04 09:00:00|458.33|454.23|458.42|454.32|459.17|455.07|457.23|453.13|547
1636016700000|2021-11-04 09:05:00|458.47|454.37|459.56|455.46|459.59|455.49|457.81|453.71|458
1636017000000|2021-11-04 09:10:00|459.51|455.41|461.58|457.48|461.58|457.48|459.51|455.41|385
1636017300000|2021-11-04 09:15:00|461.45|457.35|462.03|457.93|462.18|458.08|461.1|457|305
1636017600000|2021-11-04 09:20:00|462.05|457.95|460.22|456.12|462.05|457.95|460.09|455.99|470
1636017900000|2021-11-04 09:25:00|460.21|456.11|461.19|457.09|461.49|457.39|459.97|455.87|488
1636018200000|2021-11-04 09:30:00|461.2|457.1|459.81|455.71|461.22|457.12|458.9|454.8|404
1636018500000|2021-11-04 09:35:00|459.8|455.7|459.86|455.76|460.37|456.27|459.04|454.94|470
1636018800000|2021-11-04 09:40:00|459.9|455.8|460.2|456.1|460.2|456.1|458.47|454.37|428
1636019100000|2021-11-04 09:45:00|460.19|456.09|460.71|456.61|461.01|456.91|460.14|456.04|312
1636019400000|2021-11-04 09:50:00|460.61|456.51|461.54|457.44|461.67|457.57|460.09|455.99|390
1636019700000|2021-11-04 09:55:00|461.52|457.42|461.17|457.07|461.69|457.59|461.13|457.03|287
1636020000000|2021-11-04 10:00:00|461.13|457.03|461.7|457.6|461.87|457.77|460.6|456.5|434
1636020300000|2021-11-04 10:05:00|461.72|457.62|461.37|457.27|461.76|457.66|461.12|457.02|317
1636020600000|2021-11-04 10:10:00|461.38|457.28|461.6|457.5|461.66|457.56|461.15|457.05|300
1636020900000|2021-11-04 10:15:00|461.59|457.49|461.12|457.02|462.24|458.14|461|456.9|401
1636021200000|2021-11-04 10:20:00|461.13|457.03|461.02|456.92|461.34|457.24|460.64|456.54|295
1636021500000|2021-11-04 10:25:00|460.99|456.89|460.64|456.54|461.3|457.2|460.61|456.51|308
1636021800000|2021-11-04 10:30:00|460.66|456.56|460.05|455.95|461.26|457.16|459.67|455.57|487
1636022100000|2021-11-04 10:35:00|460.11|456.01|460.23|456.13|460.48|456.38|459.44|455.34|397
1636022400000|2021-11-04 10:40:00|460.2|456.1|461.45|457.35|461.6|457.5|460.1|456|388
1636022700000|2021-11-04 10:45:00|461.44|457.34|462.09|457.99|462.71|458.61|461.3|457.2|297
1636023000000|2021-11-04 10:50:00|462.07|457.97|463.05|458.95|463.08|458.98|461.88|457.78|331
1636023300000|2021-11-04 10:55:00|463.04|458.94|462.45|458.35|463.06|458.96|462.4|458.3|345
1636023600000|2021-11-04 11:00:00|462.43|458.33|462.02|457.92|462.55|458.45|461.69|457.59|347
1636023900000|2021-11-04 11:05:00|462.11|458.01|462.41|458.31|462.71|458.61|461.7|457.6|326
1636024200000|2021-11-04 11:10:00|462.42|458.32|462.61|458.51|462.77|458.67|462.34|458.24|352
1636024500000|2021-11-04 11:15:00|462.56|458.46|461.77|457.67|462.56|458.46|461.6|457.5|225
1636024800000|2021-11-04 11:20:00|461.76|457.66|461.34|457.24|461.76|457.66|461.1|457|226
1636025100000|2021-11-04 11:25:00|461.2|457.1|460.8|456.7|461.52|457.42|460.49|456.39|176
1636025400000|2021-11-04 11:30:00|460.79|456.69|460.02|455.92|460.94|456.84|459.6|455.5|303
1636025700000|2021-11-04 11:35:00|460.01|455.91|458.95|454.85|460.02|455.92|458.84|454.74|472
1636026000000|2021-11-04 11:40:00|459|454.9|457.77|453.67|459|454.9|457.76|453.66|352
1636026300000|2021-11-04 11:45:00|457.76|453.66|458.92|454.82|459.32|455.22|456.94|452.84|452
1636026600000|2021-11-04 11:50:00|458.91|454.81|458.65|454.55|459.1|455|458.32|454.22|267
1636026900000|2021-11-04 11:55:00|458.68|454.58|459.38|455.28|459.45|455.35|458.68|454.58|236
1636027200000|2021-11-04 12:00:00|459.39|455.29|460.63|456.53|460.7|456.6|458.66|454.56|373
1636027500000|2021-11-04 12:05:00|460.62|456.52|461.17|457.07|461.17|457.07|460.61|456.51|167
1636027800000|2021-11-04 12:10:00|461.19|457.09|460.85|456.75|461.28|457.18|460.67|456.57|224
1636028100000|2021-11-04 12:15:00|460.84|456.74|461.23|457.13|461.44|457.34|460.59|456.49|236
1636028400000|2021-11-04 12:20:00|461.25|457.15|460.8|456.7|461.78|457.68|460.49|456.39|343
1636028700000|2021-11-04 12:25:00|460.82|456.72|461.88|457.78|461.93|457.83|460.8|456.7|267
1636029000000|2021-11-04 12:30:00|461.9|457.8|460.41|456.31|461.97|457.87|460.12|456.02|338
1636029300000|2021-11-04 12:35:00|460.4|456.3|461.03|456.93|461.09|456.99|459.87|455.77|350
1636029600000|2021-11-04 12:40:00|460.96|456.86|462.35|458.25|462.36|458.26|460.96|456.86|248
1636029900000|2021-11-04 12:45:00|462.33|458.23|462.74|458.64|462.95|458.85|461.51|457.41|228
1636030200000|2021-11-04 12:50:00|462.83|458.73|462.91|458.81|462.93|458.83|462.39|458.29|168
1636030500000|2021-11-04 12:55:00|462.92|458.82|463.75|459.65|463.8|459.7|462.82|458.72|208
1636030800000|2021-11-04 13:00:00|463.76|459.66|463.76|459.66|464.17|460.07|463.66|459.56|232
1636031100000|2021-11-04 13:05:00|463.75|459.65|464.44|460.34|464.66|460.56|463.75|459.65|228
1636031400000|2021-11-04 13:10:00|464.43|460.33|464|459.9|464.51|460.41|463.84|459.74|263
1636031700000|2021-11-04 13:15:00|463.99|459.89|462.51|458.41|464.02|459.92|462.4|458.3|324
1636032000000|2021-11-04 13:20:00|462.53|458.43|462.23|458.13|462.65|458.55|462.08|457.98|397
1636032300000|2021-11-04 13:25:00|462.22|458.12|462.51|458.41|462.55|458.45|461.54|457.44|372
1636032600000|2021-11-04 13:30:00|462.52|458.42|462.17|458.07|462.71|458.61|461.49|457.39|364
1636032900000|2021-11-04 13:35:00|462.19|458.09|461.7|457.6|462.4|458.3|461.58|457.48|419
1636033200000|2021-11-04 13:40:00|461.72|457.62|460.66|456.56|461.84|457.74|459.67|455.57|313
1636033500000|2021-11-04 13:45:00|460.67|456.57|460.98|456.88|461.3|457.2|459.9|455.8|408
1636033800000|2021-11-04 13:50:00|461.01|456.91|462.57|458.47|462.65|458.55|460.54|456.44|406
1636034100000|2021-11-04 13:55:00|462.55|458.45|462.36|458.26|463.19|459.09|462.34|458.24|435
1636034400000|2021-11-04 14:00:00|462.4|458.3|462.93|458.83|463.42|459.32|462.16|458.06|428
1636034700000|2021-11-04 14:05:00|462.95|458.85|463.23|459.13|463.74|459.64|462.37|458.27|437
1636035000000|2021-11-04 14:10:00|463.24|459.14|462.72|458.62|463.57|459.47|462.72|458.62|353
1636035300000|2021-11-04 14:15:00|462.71|458.61|461.88|457.78|462.71|458.61|461.8|457.7|405
1636035600000|2021-11-04 14:20:00|461.87|457.77|461.41|457.31|461.94|457.84|461.3|457.2|377
1636035900000|2021-11-04 14:25:00|461.44|457.34|460.99|456.89|461.51|457.41|460.77|456.67|232
1636036200000|2021-11-04 14:30:00|461|456.9|460.82|456.72|461.49|457.39|460.8|456.7|157
1636036500000|2021-11-04 14:35:00|460.81|456.71|461.51|457.41|461.64|457.54|460.77|456.67|258
1636036800000|2021-11-04 14:40:00|461.6|457.5|460.96|456.86|461.72|457.62|460.83|456.73|292
1636037100000|2021-11-04 14:45:00|460.95|456.85|461.45|457.35|461.59|457.49|460.69|456.59|327
1636037400000|2021-11-04 14:50:00|461.44|457.34|460.25|456.15|461.47|457.37|460.11|456.01|300
1636037700000|2021-11-04 14:55:00|460.2|456.1|459.02|454.92|460.33|456.23|458.7|454.6|352
1636038000000|2021-11-04 15:00:00|459.03|454.93|459.5|455.4|460.57|456.47|458.8|454.7|413
1636038300000|2021-11-04 15:05:00|459.45|455.35|455.85|451.75|460.04|455.94|455.74|451.64|499
1636038600000|2021-11-04 15:10:00|455.81|451.71|454.29|450.19|457.11|453.01|454.28|450.18|731
1636038900000|2021-11-04 15:15:00|454.31|450.21|450.01|445.91|454.5|450.4|447.04|442.94|851
1636039200000|2021-11-04 15:20:00|449.99|445.89|449.81|445.71|450.72|446.62|447.55|443.45|833
1636039500000|2021-11-04 15:25:00|449.77|445.67|452.33|448.23|452.33|448.23|449.77|445.67|438
1636039800000|2021-11-04 15:30:00|452.34|448.24|451.65|447.55|452.91|448.81|451.34|447.24|452
1636040100000|2021-11-04 15:35:00|451.76|447.66|452.72|448.62|452.78|448.68|450.62|446.52|563
1636040400000|2021-11-04 15:40:00|452.68|448.58|452.01|447.91|452.92|448.82|451.64|447.54|552
1636040700000|2021-11-04 15:45:00|452.04|447.94|449.13|445.03|452.32|448.22|448.96|444.86|588
1636041000000|2021-11-04 15:50:00|449.12|445.02|449.22|445.12|450.36|446.26|448.94|444.84|704
1636041300000|2021-11-04 15:55:00|449.25|445.15|449.33|445.23|450.3|446.2|449.04|444.94|612
1636041600000|2021-11-04 16:00:00|449.36|445.26|449.02|444.92|450.22|446.12|448.56|444.46|605
1636041900000|2021-11-04 16:05:00|448.88|444.78|446.23|442.13|449.18|445.08|445.87|441.77|624
1636042200000|2021-11-04 16:10:00|446.22|442.12|450.27|446.17|450.63|446.53|446.08|441.98|467
1636042500000|2021-11-04 16:15:00|450.26|446.16|450.59|446.49|451.5|447.4|449.31|445.21|486
1636042800000|2021-11-04 16:20:00|450.57|446.47|449.81|445.71|450.99|446.89|449.63|445.53|504
1636043100000|2021-11-04 16:25:00|449.83|445.73|449.7|445.6|450.85|446.75|449.46|445.36|519
1636043400000|2021-11-04 16:30:00|449.66|445.56|447.95|443.85|449.66|445.56|447.74|443.64|462
1636043700000|2021-11-04 16:35:00|447.92|443.82|448.03|443.93|448.77|444.67|447.28|443.18|607
1636044000000|2021-11-04 16:40:00|448.02|443.92|449.3|445.2|449.3|445.2|447.85|443.75|494
1636044300000|2021-11-04 16:45:00|449.33|445.23|449.77|445.67|450.08|445.98|449.09|444.99|391
1636044600000|2021-11-04 16:50:00|449.74|445.64|450.49|446.39|450.66|446.56|449.57|445.47|499
1636044900000|2021-11-04 16:55:00|450.5|446.4|450.59|446.49|450.85|446.75|449.57|445.47|565
1636045200000|2021-11-04 17:00:00|450.51|446.41|451.76|447.66|451.91|447.81|450.29|446.19|472
1636045500000|2021-11-04 17:05:00|451.77|447.67|451.75|447.65|451.91|447.81|451.22|447.12|443
1636045800000|2021-11-04 17:10:00|451.77|447.67|451.44|447.34|452.16|448.06|451.32|447.22|410
1636046100000|2021-11-04 17:15:00|451.47|447.37|450.5|446.4|451.61|447.51|450.34|446.24|497
1636046400000|2021-11-04 17:20:00|450.48|446.38|449.92|445.82|451.12|447.02|449.84|445.74|400
1636046700000|2021-11-04 17:25:00|449.93|445.83|448.62|444.52|449.96|445.86|448.3|444.2|330
1636047000000|2021-11-04 17:30:00|448.6|444.5|447.9|443.8|449.42|445.32|447.79|443.69|391
1636047300000|2021-11-04 17:35:00|447.92|443.82|449|444.9|449.2|445.1|447.36|443.26|568
1636047600000|2021-11-04 17:40:00|449.02|444.92|448.05|443.95|449.46|445.36|447.87|443.77|613
1636047900000|2021-11-04 17:45:00|447.98|443.88|447.23|443.13|448.77|444.67|447.13|443.03|503
1636048200000|2021-11-04 17:50:00|447.4|443.3|447.27|443.17|448.6|444.5|447|442.9|462
1636048500000|2021-11-04 17:55:00|447.36|443.26|447.53|443.43|447.85|443.75|446.75|442.65|312
1636048800000|2021-11-04 18:00:00|447.54|443.44|446.56|442.46|447.54|443.44|446.33|442.23|410
1636049100000|2021-11-04 18:05:00|446.55|442.45|448.53|444.43|448.58|444.48|446.3|442.2|543
1636049400000|2021-11-04 18:10:00|448.45|444.35|449.75|445.65|450.35|446.25|448.45|444.35|388
1636049700000|2021-11-04 18:15:00|449.74|445.64|450.88|446.78|451.21|447.11|449.66|445.56|439
1636050000000|2021-11-04 18:20:00|450.95|446.85|450.78|446.68|451.41|447.31|450.69|446.59|393
1636050300000|2021-11-04 18:25:00|450.77|446.67|451.73|447.63|451.73|447.63|450.77|446.67|178
1636050600000|2021-11-04 18:30:00|451.63|447.53|451.91|447.81|451.93|447.83|451.15|447.05|420
1636050900000|2021-11-04 18:35:00|451.9|447.8|451.74|447.64|452.1|448|451.34|447.24|337
1636051200000|2021-11-04 18:40:00|451.7|447.6|451.61|447.51|452.04|447.94|450.97|446.87|349
1636051500000|2021-11-04 18:45:00|451.6|447.5|451.34|447.24|452.51|448.41|451.34|447.24|362
1636051800000|2021-11-04 18:50:00|451.35|447.25|450.6|446.5|452.08|447.98|450.43|446.33|389
1636052100000|2021-11-04 18:55:00|450.62|446.52|448.7|444.6|450.62|446.52|448.59|444.49|445
1636052400000|2021-11-04 19:00:00|448.42|444.32|449.82|445.72|449.96|445.86|448.39|444.29|432
1636052700000|2021-11-04 19:05:00|449.83|445.73|449.73|445.63|450.56|446.46|449.65|445.55|419
1636053000000|2021-11-04 19:10:00|449.74|445.64|450.91|446.81|450.92|446.82|449.68|445.58|323
1636053300000|2021-11-04 19:15:00|450.87|446.77|451.63|447.53|451.77|447.67|450.32|446.22|454
1636053600000|2021-11-04 19:20:00|451.69|447.59|452.15|448.05|452.52|448.42|451.14|447.04|495
1636053900000|2021-11-04 19:25:00|452.13|448.03|452.52|448.42|452.56|448.46|451.99|447.89|378
1636054200000|2021-11-04 19:30:00|452.54|448.44|453.25|449.15|453.25|449.15|452.54|448.44|192
1636054500000|2021-11-04 19:35:00|453.29|449.19|453.15|449.05|453.29|449.19|452.93|448.83|300
1636054800000|2021-11-04 19:40:00|453.16|449.06|453.38|449.28|453.48|449.38|453.01|448.91|210
1636055100000|2021-11-04 19:45:00|453.37|449.27|453.47|449.37|453.8|449.7|453.22|449.12|229
1636055400000|2021-11-04 19:50:00|453.46|449.36|453.37|449.27|453.55|449.45|452.67|448.57|309
1636055700000|2021-11-04 19:55:00|453.35|449.25|453.4|449.3|453.42|449.32|452.6|448.5|267
1636056000000|2021-11-04 20:00:00|453.5|449.4|451.91|447.81|453.7|449.6|451.87|447.77|332
1636056300000|2021-11-04 20:05:00|451.9|447.8|452.16|448.06|452.39|448.29|451.89|447.79|188
1636056600000|2021-11-04 20:10:00|452.19|448.09|452.23|448.13|452.55|448.45|451.85|447.75|282
1636056900000|2021-11-04 20:15:00|452.29|448.19|453.59|449.49|453.62|449.52|452.26|448.16|294
1636057200000|2021-11-04 20:20:00|453.51|449.41|453.9|449.8|454.67|450.57|453.48|449.38|363
1636057500000|2021-11-04 20:25:00|453.92|449.82|454.07|449.97|454.66|450.56|453.62|449.52|279
1636057800000|2021-11-04 20:30:00|454.08|449.98|453.81|449.71|454.08|449.98|453.71|449.61|178
1636058100000|2021-11-04 20:35:00|453.79|449.69|454.06|449.96|454.24|450.14|453.4|449.3|157
1636058400000|2021-11-04 20:40:00|454.05|449.95|454.14|450.04|454.14|450.04|453.48|449.38|170
1636058700000|2021-11-04 20:45:00|454.13|450.03|454.09|449.99|454.31|450.21|453.78|449.68|167
1636059000000|2021-11-04 20:50:00|454.08|449.98|454.45|450.35|454.46|450.36|453.95|449.85|232
1636059300000|2021-11-04 20:55:00|454.44|450.34|454.14|450.04|454.6|450.5|453.9|449.8|283
1636059600000|2021-11-04 21:00:00|454.15|450.05|454.02|449.92|454.48|450.38|453.99|449.89|170
1636059900000|2021-11-04 21:05:00|454.01|449.91|453.71|449.61|454.32|450.22|453.7|449.6|188
1636060200000|2021-11-04 21:10:00|453.7|449.6|453.75|449.65|454|449.9|453.54|449.44|152
1636060500000|2021-11-04 21:15:00|453.51|449.41|453.26|449.16|454.1|450|453.25|449.15|206
1636060800000|2021-11-04 21:20:00|453.23|449.13|453.73|449.63|453.87|449.77|453.2|449.1|225
1636061100000|2021-11-04 21:25:00|453.74|449.64|454.25|450.15|454.29|450.19|453.41|449.31|218
1636061400000|2021-11-04 21:30:00|454.26|450.16|454.93|450.83|454.94|450.84|454.26|450.16|117
1636061700000|2021-11-04 21:35:00|454.86|450.76|454.57|450.47|454.95|450.85|454.49|450.39|147
1636062000000|2021-11-04 21:40:00|454.48|450.38|453.93|449.83|454.49|450.39|453.92|449.82|177
1636062300000|2021-11-04 21:45:00|453.92|449.82|454.49|450.39|454.49|450.39|453.86|449.76|197
1636062600000|2021-11-04 21:50:00|454.48|450.38|455.3|451.2|455.45|451.35|454.3|450.2|231
1636062900000|2021-11-04 21:55:00|455.22|451.12|455.95|451.85|456.02|451.92|455.08|450.98|157
1636063200000|2021-11-04 22:00:00|455.91|451.81|455.03|450.93|456.19|452.09|455.03|450.93|278
1636063500000|2021-11-04 22:05:00|455.02|450.92|453.57|449.47|455.02|450.92|453.14|449.04|291
1636063800000|2021-11-04 22:10:00|453.6|449.5|454.53|450.43|454.64|450.54|453.17|449.07|294
1636064100000|2021-11-04 22:15:00|454.56|450.46|454.44|450.34|454.83|450.73|454.2|450.1|332
1636064400000|2021-11-04 22:20:00|454.45|450.35|455.47|451.37|455.68|451.58|454.08|449.98|326
1636064700000|2021-11-04 22:25:00|455.46|451.36|455.41|451.31|455.75|451.65|455.29|451.19|300
1636065000000|2021-11-04 22:30:00|455.42|451.32|455.63|451.53|455.93|451.83|455.2|451.1|289
1636065300000|2021-11-04 22:35:00|455.62|451.52|455.78|451.68|455.8|451.7|455.34|451.24|198
1636065600000|2021-11-04 22:40:00|455.79|451.69|456.31|452.21|456.51|452.41|455.4|451.3|278
1636065900000|2021-11-04 22:45:00|456.33|452.23|455.38|451.28|456.37|452.27|455.32|451.22|368
1636066200000|2021-11-04 22:50:00|455.37|451.27|455.32|451.22|455.79|451.69|455.29|451.19|255
1636066500000|2021-11-04 22:55:00|455.45|451.35|455.75|451.65|456.05|451.95|455.39|451.29|326
1636066800000|2021-11-04 23:00:00|455.76|451.66|455.3|451.2|456.22|452.12|455.16|451.06|352
1636067100000|2021-11-04 23:05:00|455.18|451.08|456.43|452.33|456.46|452.36|455.18|451.08|264
1636067400000|2021-11-04 23:10:00|456.44|452.34|456.32|452.22|456.53|452.43|456.19|452.09|235
1636067700000|2021-11-04 23:15:00|456.3|452.2|456.8|452.7|456.88|452.78|455.9|451.8|351
1636068000000|2021-11-04 23:20:00|456.78|452.68|455.77|451.67|456.8|452.7|455.41|451.31|359
1636068300000|2021-11-04 23:25:00|455.81|451.71|456.71|452.61|456.93|452.83|455.7|451.6|342
1636068600000|2021-11-04 23:30:00|456.69|452.59|455.87|451.77|456.96|452.86|455.87|451.77|271
1636068900000|2021-11-04 23:35:00|455.9|451.8|455.53|451.43|456.39|452.29|455.41|451.31|428
1636069200000|2021-11-04 23:40:00|455.5|451.4|455.73|451.63|456.14|452.04|455.38|451.28|149
1636069500000|2021-11-04 23:45:00|455.72|451.62|455.19|451.09|455.81|451.71|454.9|450.8|320
1636069800000|2021-11-04 23:50:00|455.18|451.08|455.97|451.87|455.99|451.89|455.17|451.07|245
1636070100000|2021-11-04 23:55:00|455.95|451.85|456.44|452.34|456.87|452.77|455.6|451.5|263
1636070400000|2021-11-05 00:00:00|456.38|452.28|456.02|451.92|456.9|452.8|454.34|450.24|526
1636070700000|2021-11-05 00:05:00|456.03|451.93|456.52|452.42|456.53|452.43|455.73|451.63|262
1636071000000|2021-11-05 00:10:00|456.53|452.43|454.49|450.39|456.59|452.49|454.35|450.25|436
1636071300000|2021-11-05 00:15:00|454.44|450.34|453.3|449.2|454.58|450.48|453.3|449.2|321
1636071600000|2021-11-05 00:20:00|453.27|449.17|453.2|449.1|453.6|449.5|453.07|448.97|318
1636071900000|2021-11-05 00:25:00|453.22|449.12|454.27|450.17|454.28|450.18|453.2|449.1|285
1636072200000|2021-11-05 00:30:00|454.28|450.18|453.83|449.73|455.1|451|453.79|449.69|213
1636072500000|2021-11-05 00:35:00|453.75|449.65|453.83|449.73|454.37|450.27|453.44|449.34|407
1636072800000|2021-11-05 00:40:00|453.82|449.72|452.41|448.31|453.84|449.74|452.36|448.26|331
1636073100000|2021-11-05 00:45:00|452.44|448.34|452.63|448.53|453.43|449.33|452.44|448.34|287
1636073400000|2021-11-05 00:50:00|452.64|448.54|451.23|447.13|453.14|449.04|451.18|447.08|325
1636073700000|2021-11-05 00:55:00|451.22|447.12|448.38|444.28|451.36|447.26|447.99|443.89|414
1636074000000|2021-11-05 01:00:00|448.39|444.29|450.01|445.91|450.36|446.26|448.39|444.29|373
1636074300000|2021-11-05 01:05:00|450|445.9|451.03|446.93|451.19|447.09|450|445.9|322
1636074600000|2021-11-05 01:10:00|451.04|446.94|452.55|448.45|452.55|448.45|450.9|446.8|272
1636074900000|2021-11-05 01:15:00|452.53|448.43|452.21|448.11|452.89|448.79|452.02|447.92|324
1636075200000|2021-11-05 01:20:00|452.22|448.12|451.51|447.41|452.39|448.29|451.51|447.41|316
1636075500000|2021-11-05 01:25:00|451.48|447.38|451.15|447.05|451.57|447.47|450.83|446.73|300
1636075800000|2021-11-05 01:30:00|451.12|447.02|450.79|446.69|451.63|447.53|450.69|446.59|342
1636076100000|2021-11-05 01:35:00|450.82|446.72|451.31|447.21|451.59|447.49|450.82|446.72|322
1636076400000|2021-11-05 01:40:00|451.33|447.23|453|448.9|453.03|448.93|451.3|447.2|244
1636076700000|2021-11-05 01:45:00|452.98|448.88|453.41|449.31|453.44|449.34|452.9|448.8|215
1636077000000|2021-11-05 01:50:00|453.4|449.3|452.77|448.67|453.41|449.31|452.39|448.29|315
1636077300000|2021-11-05 01:55:00|452.76|448.66|453.86|449.76|454.17|450.07|452.44|448.34|450
1636077600000|2021-11-05 02:00:00|453.79|449.69|454.5|450.4|454.68|450.58|453.67|449.57|273
1636077900000|2021-11-05 02:05:00|454.55|450.45|455.68|451.58|455.77|451.67|454.55|450.45|192
1636078200000|2021-11-05 02:10:00|455.69|451.59|455.45|451.35|455.82|451.72|455.14|451.04|258
1636078500000|2021-11-05 02:15:00|455.43|451.33|455.44|451.34|455.99|451.89|455.33|451.23|224
1636078800000|2021-11-05 02:20:00|455.43|451.33|455.48|451.38|455.69|451.59|454.94|450.84|335
1636079100000|2021-11-05 02:25:00|455.47|451.37|455.66|451.56|455.8|451.7|455.13|451.03|483
1636079400000|2021-11-05 02:30:00|455.81|451.71|455.3|451.2|455.97|451.87|455.2|451.1|397
1636079700000|2021-11-05 02:35:00|455.28|451.18|454.11|450.01|455.28|451.18|454.05|449.95|350
1636080000000|2021-11-05 02:40:00|454.05|449.95|454.26|450.16|454.58|450.48|454.02|449.92|314
1636080300000|2021-11-05 02:45:00|454.25|450.15|454.81|450.71|454.98|450.88|454.15|450.05|327
1636080600000|2021-11-05 02:50:00|454.8|450.7|454.53|450.43|455.2|451.1|454.4|450.3|338
1636080900000|2021-11-05 02:55:00|454.51|450.41|452.91|448.81|454.54|450.44|452.91|448.81|262
1636081200000|2021-11-05 03:00:00|452.92|448.82|453.74|449.64|453.75|449.65|452.92|448.82|319
1636081500000|2021-11-05 03:05:00|453.73|449.63|454.17|450.07|454.51|450.41|453.69|449.59|286
1636081800000|2021-11-05 03:10:00|454.19|450.09|455.65|451.55|455.67|451.57|453.63|449.53|381
1636082100000|2021-11-05 03:15:00|455.66|451.56|456.87|452.77|456.94|452.84|455.56|451.46|433
1636082400000|2021-11-05 03:20:00|456.88|452.78|456.5|452.4|457.24|453.14|456.35|452.25|431
1636082700000|2021-11-05 03:25:00|456.62|452.52|457.23|453.13|457.3|453.2|456.5|452.4|477
1636083000000|2021-11-05 03:30:00|457.24|453.14|456.28|452.18|457.47|453.37|456.22|452.12|388
1636083300000|2021-11-05 03:35:00|456.25|452.15|456.58|452.48|456.82|452.72|456.23|452.13|271
1636083600000|2021-11-05 03:40:00|456.57|452.47|456.64|452.54|456.77|452.67|456.32|452.22|336
1636083900000|2021-11-05 03:45:00|456.67|452.57|455.96|451.86|456.69|452.59|455.71|451.61|378
1636084200000|2021-11-05 03:50:00|455.95|451.85|456.92|452.82|457.03|452.93|455.93|451.83|391
1636084500000|2021-11-05 03:55:00|456.96|452.86|457.59|453.49|457.87|453.77|456.8|452.7|442
1636084800000|2021-11-05 04:00:00|457.6|453.5|457.71|453.61|457.85|453.75|457.17|453.07|394
1636085100000|2021-11-05 04:05:00|457.69|453.59|457.4|453.3|457.8|453.7|457.32|453.22|193
1636085400000|2021-11-05 04:10:00|457.39|453.29|457.4|453.3|457.81|453.71|457.06|452.96|307
1636085700000|2021-11-05 04:15:00|457.41|453.31|457.3|453.2|457.88|453.78|457.21|453.11|229
1636086000000|2021-11-05 04:20:00|457.32|453.22|457.4|453.3|457.55|453.45|457.11|453.01|351
1636086300000|2021-11-05 04:25:00|457.43|453.33|457.93|453.83|458|453.9|457.16|453.06|350
1636086600000|2021-11-05 04:30:00|457.91|453.81|457.98|453.88|458.01|453.91|457.33|453.23|311
1636086900000|2021-11-05 04:35:00|457.95|453.85|457.13|453.03|458.72|454.62|457.1|453|295
1636087200000|2021-11-05 04:40:00|457.16|453.06|457.63|453.53|457.77|453.67|457.04|452.94|390
1636087500000|2021-11-05 04:45:00|457.62|453.52|456.9|452.8|457.95|453.85|456.85|452.75|392
1636087800000|2021-11-05 04:50:00|456.89|452.79|456.54|452.44|457.08|452.98|456.45|452.35|258
1636088100000|2021-11-05 04:55:00|456.55|452.45|456.92|452.82|456.92|452.82|456.35|452.25|178
1636088400000|2021-11-05 05:00:00|456.87|452.77|456.86|452.76|458.06|453.96|456.75|452.65|347
1636088700000|2021-11-05 05:05:00|456.79|452.69|456.95|452.85|457.2|453.1|456.6|452.5|231
1636089000000|2021-11-05 05:10:00|456.92|452.82|456.43|452.33|457.08|452.98|456.32|452.22|229
1636089300000|2021-11-05 05:15:00|456.44|452.34|456.12|452.02|456.49|452.39|456.03|451.93|250
1636089600000|2021-11-05 05:20:00|456.13|452.03|456.67|452.57|456.94|452.84|456.1|452|237
1636089900000|2021-11-05 05:25:00|456.68|452.58|457.23|453.13|457.23|453.13|456.51|452.41|236
1636090200000|2021-11-05 05:30:00|457.15|453.05|456.81|452.71|457.7|453.6|456.81|452.71|323
1636090500000|2021-11-05 05:35:00|456.83|452.73|455.99|451.89|457.05|452.95|455.76|451.66|391
1636090800000|2021-11-05 05:40:00|455.97|451.87|456.03|451.93|456.27|452.17|455.73|451.63|302
1636091100000|2021-11-05 05:45:00|456.04|451.94|456.52|452.42|456.53|452.43|455.89|451.79|294
1636091400000|2021-11-05 05:50:00|456.57|452.47|456.83|452.73|457.06|452.96|456.52|452.42|279
1636091700000|2021-11-05 05:55:00|456.84|452.74|457.33|453.23|457.42|453.32|456.78|452.68|211
1636092000000|2021-11-05 06:00:00|457.32|453.22|458.48|454.38|458.49|454.39|457.28|453.18|337
1636092300000|2021-11-05 06:05:00|458.47|454.37|459.34|455.24|459.46|455.36|458.43|454.33|354
1636092600000|2021-11-05 06:10:00|459.35|455.25|459.84|455.74|460.07|455.97|459.35|455.25|342
1636092900000|2021-11-05 06:15:00|459.81|455.71|459.43|455.33|460.04|455.94|459.36|455.26|352
1636093200000|2021-11-05 06:20:00|459.46|455.36|459.7|455.6|459.89|455.79|458.59|454.49|368
1636093500000|2021-11-05 06:25:00|459.72|455.62|459.47|455.37|460.29|456.19|459.21|455.11|336
1636093800000|2021-11-05 06:30:00|459.51|455.41|459.37|455.27|459.62|455.52|459.3|455.2|191
1636094100000|2021-11-05 06:35:00|459.42|455.32|458.76|454.66|459.51|455.41|458.76|454.66|175
1636094400000|2021-11-05 06:40:00|458.7|454.6|458.37|454.27|458.77|454.67|458.22|454.12|295
1636094700000|2021-11-05 06:45:00|458.36|454.26|457.7|453.6|458.47|454.37|457.61|453.51|247
1636095000000|2021-11-05 06:50:00|457.71|453.61|457.57|453.47|458.07|453.97|457.34|453.24|271
1636095300000|2021-11-05 06:55:00|457.62|453.52|457.56|453.46|457.89|453.79|457.34|453.24|180
1636095600000|2021-11-05 07:00:00|457.57|453.47|456.99|452.89|458.41|454.31|456.66|452.56|297
1636095900000|2021-11-05 07:05:00|456.98|452.88|457.5|453.4|457.87|453.77|456.98|452.88|377
1636096200000|2021-11-05 07:10:00|457.53|453.43|458.23|454.13|458.23|454.13|457.2|453.1|323
1636096500000|2021-11-05 07:15:00|458.19|454.09|457.69|453.59|458.2|454.1|457.68|453.58|284
1636096800000|2021-11-05 07:20:00|457.68|453.58|457.93|453.83|457.98|453.88|457.57|453.47|234
1636097100000|2021-11-05 07:25:00|457.98|453.88|457.93|453.83|458.48|454.38|457.93|453.83|325
1636097400000|2021-11-05 07:30:00|457.95|453.85|457.62|453.52|457.95|453.85|457.25|453.15|271
1636097700000|2021-11-05 07:35:00|457.61|453.51|457.87|453.77|458.18|454.08|457.44|453.34|319
1636098000000|2021-11-05 07:40:00|457.86|453.76|457.67|453.57|457.93|453.83|457.29|453.19|251
1636098300000|2021-11-05 07:45:00|457.64|453.54|457.24|453.14|457.7|453.6|457.14|453.04|319
1636098600000|2021-11-05 07:50:00|457.26|453.16|456.01|451.91|457.27|453.17|456|451.9|243
1636098900000|2021-11-05 07:55:00|455.99|451.89|456.42|452.32|456.53|452.43|455.74|451.64|295
1636099200000|2021-11-05 08:00:00|456.4|452.3|456.1|452|456.67|452.57|455.8|451.7|355
1636099500000|2021-11-05 08:05:00|456.04|451.94|454.36|450.26|456.11|452.01|454.34|450.24|404
1636099800000|2021-11-05 08:10:00|454.37|450.27|454.82|450.72|455.01|450.91|454.13|450.03|269
1636100100000|2021-11-05 08:15:00|454.89|450.79|455.19|451.09|455.31|451.21|454.76|450.66|333
1636100400000|2021-11-05 08:20:00|455.16|451.06|454.86|450.76|455.16|451.06|454.68|450.58|226
1636100700000|2021-11-05 08:25:00|454.85|450.75|454.77|450.67|455|450.9|454.61|450.51|174
1636101000000|2021-11-05 08:30:00|454.78|450.68|455.19|451.09|455.29|451.19|454.7|450.6|187
1636101300000|2021-11-05 08:35:00|455.18|451.08|455.79|451.69|455.84|451.74|455.09|450.99|226
1636101600000|2021-11-05 08:40:00|455.81|451.71|456.28|452.18|456.55|452.45|455.58|451.48|229
1636101900000|2021-11-05 08:45:00|456.2|452.1|456.71|452.61|456.94|452.84|456.07|451.97|333
1636102200000|2021-11-05 08:50:00|456.84|452.74|457.31|453.21|457.48|453.38|456.75|452.65|225
1636102500000|2021-11-05 08:55:00|457.3|453.2|457.75|453.65|457.97|453.87|457.3|453.2|179
1636102800000|2021-11-05 09:00:00|457.76|453.66|457.32|453.22|458|453.9|457.12|453.02|253
1636103100000|2021-11-05 09:05:00|457.34|453.24|456.99|452.89|457.43|453.33|456.23|452.13|265
1636103400000|2021-11-05 09:10:00|457|452.9|456.92|452.82|457.27|453.17|456.44|452.34|246
1636103700000|2021-11-05 09:15:00|456.93|452.83|455.48|451.38|457.03|452.93|455.46|451.36|343
1636104000000|2021-11-05 09:20:00|455.47|451.37|453.52|449.42|455.55|451.45|453.52|449.42|335
1636104300000|2021-11-05 09:25:00|453.51|449.41|453.62|449.52|454.71|450.61|453.46|449.36|378
1636104600000|2021-11-05 09:30:00|453.6|449.5|452.48|448.38|453.62|449.52|451.9|447.8|437
1636104900000|2021-11-05 09:35:00|452.47|448.37|451.15|447.05|452.79|448.69|450.82|446.72|473
1636105200000|2021-11-05 09:40:00|451.14|447.04|451.3|447.2|451.31|447.21|450.59|446.49|458
1636105500000|2021-11-05 09:45:00|451.31|447.21|453.15|449.05|454.25|450.15|451.31|447.21|374
1636105800000|2021-11-05 09:50:00|453.16|449.06|453.5|449.4|453.56|449.46|453.08|448.98|315
1636106100000|2021-11-05 09:55:00|453.46|449.36|453.93|449.83|454.31|450.21|453.19|449.09|245
1636106400000|2021-11-05 10:00:00|453.95|449.85|454.22|450.12|456|451.9|453.89|449.79|515
1636106700000|2021-11-05 10:05:00|454.24|450.14|453.52|449.42|454.69|450.59|453.47|449.37|376
1636107000000|2021-11-05 10:10:00|453.51|449.41|453.83|449.73|454.03|449.93|453.1|449|293
1636107300000|2021-11-05 10:15:00|453.81|449.71|454.1|450|454.25|450.15|453.18|449.08|332
1636107600000|2021-11-05 10:20:00|454.08|449.98|455.06|450.96|455.27|451.17|454.08|449.98|317
1636107900000|2021-11-05 10:25:00|455.03|450.93|453.94|449.84|455.29|451.19|453.94|449.84|299
1636108200000|2021-11-05 10:30:00|453.86|449.76|453.59|449.49|454.84|450.74|453.49|449.39|311
1636108500000|2021-11-05 10:35:00|453.75|449.65|453.64|449.54|453.98|449.88|453.56|449.46|216
1636108800000|2021-11-05 10:40:00|453.65|449.55|453.07|448.97|453.65|449.55|452.51|448.41|294
1636109100000|2021-11-05 10:45:00|453.06|448.96|452.31|448.21|453.16|449.06|452.3|448.2|359
1636109400000|2021-11-05 10:50:00|452.32|448.22|452.83|448.73|452.83|448.73|452.2|448.1|321
1636109700000|2021-11-05 10:55:00|452.77|448.67|453.15|449.05|453.81|449.71|452.77|448.67|307
1636110000000|2021-11-05 11:00:00|453.16|449.06|453.72|449.62|453.77|449.67|452.59|448.49|347
1636110300000|2021-11-05 11:05:00|453.66|449.56|453.32|449.22|453.89|449.79|452.34|448.24|457
1636110600000|2021-11-05 11:10:00|453.33|449.23|452.65|448.55|453.7|449.6|451.7|447.6|426
1636110900000|2021-11-05 11:15:00|452.66|448.56|452.17|448.07|452.87|448.77|451.85|447.75|508
1636111200000|2021-11-05 11:20:00|452.16|448.06|452.16|448.06|452.51|448.41|451.48|447.38|440
1636111500000|2021-11-05 11:25:00|452.23|448.13|452.3|448.2|452.75|448.65|452.05|447.95|285
1636111800000|2021-11-05 11:30:00|452.35|448.25|455.2|451.1|455.6|451.5|452.24|448.14|467
1636112100000|2021-11-05 11:35:00|455.25|451.15|457.36|453.26|457.87|453.77|455.2|451.1|486
1636112400000|2021-11-05 11:40:00|457.37|453.27|457.1|453|461.16|457.06|457.04|452.94|634
1636112700000|2021-11-05 11:45:00|457.06|452.96|454.48|450.38|457.99|453.89|454.39|450.29|661
1636113000000|2021-11-05 11:50:00|454.49|450.39|452.77|448.67|455.86|451.76|452.54|448.44|649
1636113300000|2021-11-05 11:55:00|452.71|448.61|452.57|448.47|453.61|449.51|452.27|448.17|538
1636113600000|2021-11-05 12:00:00|452.55|448.45|452.69|448.59|453.4|449.3|451.6|447.5|533
1636113900000|2021-11-05 12:05:00|452.7|448.6|453.18|449.08|453.18|449.08|452.6|448.5|307
1636114200000|2021-11-05 12:10:00|453.2|449.1|454.2|450.1|454.75|450.65|452.88|448.78|344
1636114500000|2021-11-05 12:15:00|454.23|450.13|454.17|450.07|454.24|450.14|453.04|448.94|317
1636114800000|2021-11-05 12:20:00|454.07|449.97|454.32|450.22|454.44|450.34|453.42|449.32|335
1636115100000|2021-11-05 12:25:00|454.3|450.2|453.38|449.28|454.55|450.45|453.13|449.03|369
1636115400000|2021-11-05 12:30:00|453.39|449.29|454.3|450.2|454.49|450.39|452|447.9|486
1636115700000|2021-11-05 12:35:00|454.28|450.18|453.93|449.83|454.69|450.59|453.93|449.83|278
1636116000000|2021-11-05 12:40:00|453.92|449.82|452.79|448.69|453.93|449.83|452.42|448.32|479
1636116300000|2021-11-05 12:45:00|452.74|448.64|454.45|450.35|454.47|450.37|452.35|448.25|409
1636116600000|2021-11-05 12:50:00|454.44|450.34|455.1|451|455.24|451.14|454.09|449.99|371
1636116900000|2021-11-05 12:55:00|455.14|451.04|455.29|451.19|455.5|451.4|454.88|450.78|411
1636117200000|2021-11-05 13:00:00|455.25|451.15|457.12|453.02|457.13|453.03|454.7|450.6|376
1636117500000|2021-11-05 13:05:00|457.14|453.04|459.37|455.27|460.82|456.72|457.12|453.02|434
1636117800000|2021-11-05 13:10:00|459.36|455.26|458.84|454.74|459.36|455.26|458.19|454.09|470
1636118100000|2021-11-05 13:15:00|458.85|454.75|458.88|454.78|459.18|455.08|458.71|454.61|393
1636118400000|2021-11-05 13:20:00|458.87|454.77|459.68|455.58|459.68|455.58|458.31|454.21|346
1636118700000|2021-11-05 13:25:00|459.67|455.57|458.61|454.51|460.03|455.93|458.38|454.28|321
1636119000000|2021-11-05 13:30:00|458.67|454.57|459.44|455.34|459.45|455.35|457.92|453.82|490
1636119300000|2021-11-05 13:35:00|459.45|455.35|460.53|456.43|461.52|457.42|459.37|455.27|443
1636119600000|2021-11-05 13:40:00|460.54|456.44|459.95|455.85|461.04|456.94|459.72|455.62|489
1636119900000|2021-11-05 13:45:00|459.96|455.86|458.82|454.72|460.02|455.92|458.8|454.7|547
1636120200000|2021-11-05 13:50:00|458.81|454.71|460.16|456.06|460.16|456.06|458.3|454.2|457
1636120500000|2021-11-05 13:55:00|460.2|456.1|461.41|457.31|461.59|457.49|459.71|455.61|438
1636120800000|2021-11-05 14:00:00|461.45|457.35|461.07|456.97|461.7|457.6|460.17|456.07|190
1636121100000|2021-11-05 14:05:00|461.05|456.95|459.98|455.88|461.59|457.49|459.98|455.88|446
1636121400000|2021-11-05 14:10:00|459.97|455.87|459.4|455.3|460.3|456.2|459.33|455.23|371
1636121700000|2021-11-05 14:15:00|459.35|455.25|459.52|455.42|459.85|455.75|458.87|454.77|528
1636122000000|2021-11-05 14:20:00|459.51|455.41|459.94|455.84|460.05|455.95|458.96|454.86|265
1636122300000|2021-11-05 14:25:00|459.96|455.86|459.19|455.09|460.07|455.97|459.17|455.07|167
1636122600000|2021-11-05 14:30:00|459.2|455.1|457.99|453.89|459.8|455.7|457.98|453.88|337
1636122900000|2021-11-05 14:35:00|457.96|453.86|456.73|452.63|458.13|454.03|456.7|452.6|386
1636123200000|2021-11-05 14:40:00|456.78|452.68|456.11|452.01|457.13|453.03|456.11|452.01|273
1636123500000|2021-11-05 14:45:00|456.12|452.02|455.38|451.28|456.88|452.78|454.95|450.85|591
1636123800000|2021-11-05 14:50:00|455.35|451.25|455.1|451|456.08|451.98|455.07|450.97|418
1636124100000|2021-11-05 14:55:00|455.09|450.99|454.53|450.43|455.1|451|453.39|449.29|330
1636124400000|2021-11-05 15:00:00|454.55|450.45|453.69|449.59|455.29|451.19|453.69|449.59|384
1636124700000|2021-11-05 15:05:00|453.92|449.82|450.9|446.8|453.99|449.89|449.59|445.49|602
1636125000000|2021-11-05 15:10:00|450.88|446.78|451.92|447.82|452.85|448.75|450.64|446.54|616
1636125300000|2021-11-05 15:15:00|451.89|447.79|451.72|447.62|452.99|448.89|451.6|447.5|497
1636125600000|2021-11-05 15:20:00|451.71|447.61|451.05|446.95|451.75|447.65|450.26|446.16|496
1636125900000|2021-11-05 15:25:00|451.02|446.92|452.07|447.97|452.24|448.14|450.81|446.71|370
1636126200000|2021-11-05 15:30:00|452.11|448.01|452.01|447.91|452.25|448.15|451.83|447.73|306
1636126500000|2021-11-05 15:35:00|452.02|447.92|450.57|446.47|452.07|447.97|450.57|446.47|434
1636126800000|2021-11-05 15:40:00|450.52|446.42|449.45|445.35|451.49|447.39|449.39|445.29|420
1636127100000|2021-11-05 15:45:00|449.44|445.34|449.69|445.59|450.66|446.56|449.34|445.24|396
1636127400000|2021-11-05 15:50:00|449.66|445.56|450.5|446.4|450.57|446.47|449.64|445.54|299
1636127700000|2021-11-05 15:55:00|450.51|446.41|450.48|446.38|451|446.9|449.72|445.62|451
1636128000000|2021-11-05 16:00:00|450.54|446.44|451.2|447.1|451.66|447.56|450.19|446.09|335
1636128300000|2021-11-05 16:05:00|451.26|447.16|450.83|446.73|451.64|447.54|450.72|446.62|292
1636128600000|2021-11-05 16:10:00|450.82|446.72|451.72|447.62|451.85|447.75|450.27|446.17|272
1636128900000|2021-11-05 16:15:00|451.68|447.58|452.02|447.92|452.13|448.03|451.22|447.12|284
1636129200000|2021-11-05 16:20:00|452.01|447.91|452.05|447.95|452.16|448.06|451.92|447.82|212
1636129500000|2021-11-05 16:25:00|452|447.9|452.01|447.91|452.09|447.99|451.63|447.53|218
1636129800000|2021-11-05 16:30:00|451.9|447.8|452.07|447.97|452.15|448.05|451.88|447.78|101
1636130100000|2021-11-05 16:35:00|452.01|447.91|451.99|447.89|452.14|448.04|451.8|447.7|124
1636130400000|2021-11-05 16:40:00|452|447.9|452.01|447.91|452.16|448.06|451.89|447.79|54
1636130700000|2021-11-05 16:45:00|452.05|447.95|453.52|449.42|453.52|449.42|451.82|447.72|214
1636131000000|2021-11-05 16:50:00|453.47|449.37|454.19|450.09|454.48|450.38|452.92|448.82|396
1636131300000|2021-11-05 16:55:00|454.2|450.1|453.7|449.6|454.25|450.15|453.14|449.04|344
1636131600000|2021-11-05 17:00:00|453.71|449.61|452.96|448.86|453.86|449.76|452.39|448.29|387
1636131900000|2021-11-05 17:05:00|452.97|448.87|453.34|449.24|453.34|449.24|452.75|448.65|278
1636132200000|2021-11-05 17:10:00|453.33|449.23|452.91|448.81|453.33|449.23|452.43|448.33|351
1636132500000|2021-11-05 17:15:00|452.9|448.8|452.85|448.75|452.99|448.89|452.22|448.12|329
1636132800000|2021-11-05 17:20:00|452.82|448.72|452.84|448.74|452.99|448.89|452.24|448.14|284
1636133100000|2021-11-05 17:25:00|452.82|448.72|451.78|447.68|452.84|448.74|451.78|447.68|183
1636133400000|2021-11-05 17:30:00|451.79|447.69|453.63|449.53|453.63|449.53|451.45|447.35|423
1636133700000|2021-11-05 17:35:00|453.61|449.51|453.42|449.32|453.94|449.84|453.01|448.91|327
1636134000000|2021-11-05 17:40:00|453.39|449.29|453.24|449.14|453.39|449.29|452.94|448.84|268
1636134300000|2021-11-05 17:45:00|453.23|449.13|452.96|448.86|453.66|449.56|452.82|448.72|270
1636134600000|2021-11-05 17:50:00|452.97|448.87|453.45|449.35|453.45|449.35|452.65|448.55|330
1636134900000|2021-11-05 17:55:00|453.46|449.36|453.75|449.65|454.05|449.95|453.17|449.07|284
1636135200000|2021-11-05 18:00:00|453.74|449.64|454.3|450.2|454.41|450.31|453.36|449.26|245
1636135500000|2021-11-05 18:05:00|454.4|450.3|454.79|450.69|454.81|450.71|454.16|450.06|160
1636135800000|2021-11-05 18:10:00|454.74|450.64|454.36|450.26|454.81|450.71|454.36|450.26|194
1636136100000|2021-11-05 18:15:00|454.32|450.22|454.46|450.36|454.74|450.64|453.97|449.87|294
1636136400000|2021-11-05 18:20:00|454.47|450.37|454.47|450.37|454.76|450.66|454.2|450.1|193
1636136700000|2021-11-05 18:25:00|454.52|450.42|455.3|451.2|455.38|451.28|454.5|450.4|285
1636137000000|2021-11-05 18:30:00|455.2|451.1|454.95|450.85|455.3|451.2|454.71|450.61|290
1636137300000|2021-11-05 18:35:00|454.96|450.86|454.57|450.47|455.42|451.32|454.52|450.42|263
1636137600000|2021-11-05 18:40:00|454.58|450.48|455|450.9|455.35|451.25|454.58|450.48|206
1636137900000|2021-11-05 18:45:00|454.9|450.8|455.32|451.22|456.04|451.94|454.7|450.6|315
1636138200000|2021-11-05 18:50:00|455.34|451.24|454.66|450.56|455.39|451.29|454.29|450.19|242
1636138500000|2021-11-05 18:55:00|454.57|450.47|455.37|451.27|455.46|451.36|454.35|450.25|233
1636138800000|2021-11-05 19:00:00|455.32|451.22|453.94|449.84|455.43|451.33|453.68|449.58|301
1636139100000|2021-11-05 19:05:00|453.99|449.89|453.87|449.77|454.22|450.12|453.72|449.62|274
1636139400000|2021-11-05 19:10:00|453.89|449.79|454.36|450.26|454.43|450.33|453.82|449.72|285
1636139700000|2021-11-05 19:15:00|454.4|450.3|454.34|450.24|454.55|450.45|453.87|449.77|305
1636140000000|2021-11-05 19:20:00|454.36|450.26|454.46|450.36|454.47|450.37|453.88|449.78|204
1636140300000|2021-11-05 19:25:00|454.48|450.38|453.66|449.56|454.5|450.4|453.43|449.33|242
1636140600000|2021-11-05 19:30:00|453.71|449.61|452.63|448.53|453.9|449.8|452.47|448.37|146
1636140900000|2021-11-05 19:35:00|452.6|448.5|451.97|447.87|452.74|448.64|451.84|447.74|144
1636141200000|2021-11-05 19:40:00|451.95|447.85|451.13|447.03|451.96|447.86|450.64|446.54|262
1636141500000|2021-11-05 19:45:00|451.12|447.02|450.64|446.54|451.2|447.1|450.35|446.25|239
1636141800000|2021-11-05 19:50:00|450.67|446.57|451.89|447.79|452.16|448.06|450.66|446.56|276
1636142100000|2021-11-05 19:55:00|451.9|447.8|452.39|448.29|452.98|448.88|451.7|447.6|289
1636142400000|2021-11-05 20:00:00|452.36|448.26|450.85|446.75|452.36|448.26|450.81|446.71|345
1636142700000|2021-11-05 20:05:00|450.99|446.89|451.11|447.01|451.78|447.68|450.67|446.57|369
1636143000000|2021-11-05 20:10:00|451.12|447.02|450.75|446.65|451.19|447.09|450.6|446.5|213
1636143300000|2021-11-05 20:15:00|450.8|446.7|450.19|446.09|450.95|446.85|450.06|445.96|182
1636143600000|2021-11-05 20:20:00|450.25|446.15|450.57|446.47|450.92|446.82|450.09|445.99|197
1636143900000|2021-11-05 20:25:00|450.58|446.48|449.95|445.85|450.59|446.49|449.85|445.75|243
1636144200000|2021-11-05 20:30:00|449.94|445.84|449.73|445.63|450.32|446.22|449.73|445.63|190
1636144500000|2021-11-05 20:35:00|449.74|445.64|449.34|445.24|449.74|445.64|449.34|445.24|88
1636144800000|2021-11-05 20:40:00|449.33|445.23|448.83|444.73|449.37|445.27|448.47|444.37|223
1636145100000|2021-11-05 20:45:00|449.47|445.37|450.13|446.03|450.13|446.03|448.99|444.89|324
1636145400000|2021-11-05 20:50:00|450.19|446.09|449.46|445.36|450.41|446.31|449.42|445.32|246
1636145700000|2021-11-05 20:55:00|449.49|445.39|448.63|444.53|449.52|445.42|448.6|444.5|165
1636185600000|2021-11-06 08:00:00|451.15|447.05|450.51|446.41|451.72|447.62|449.71|445.61|335
1636185900000|2021-11-06 08:05:00|450.52|446.42|453.04|448.94|453.25|449.15|450.37|446.27|372
1636186200000|2021-11-06 08:10:00|452.98|448.88|453.13|449.03|453.79|449.69|452.35|448.25|369
1636186500000|2021-11-06 08:15:00|453.15|449.05|452.59|448.49|453.77|449.67|452.23|448.13|341
1636186800000|2021-11-06 08:20:00|452.6|448.5|452.61|448.51|453.04|448.94|452.49|448.39|272
1636187100000|2021-11-06 08:25:00|452.59|448.49|451.4|447.3|452.59|448.49|451.13|447.03|325
1636187400000|2021-11-06 08:30:00|451.39|447.29|451.66|447.56|452.42|448.32|451.37|447.27|213
1636187700000|2021-11-06 08:35:00|451.6|447.5|451.24|447.14|451.8|447.7|451|446.9|274
1636188000000|2021-11-06 08:40:00|451.26|447.16|451.15|447.05|451.44|447.34|451.09|446.99|137
1636188300000|2021-11-06 08:45:00|451.14|447.04|450.78|446.68|451.15|447.05|450.43|446.33|146
1636188600000|2021-11-06 08:50:00|450.76|446.66|451.09|446.99|451.2|447.1|450.76|446.66|126
1636188900000|2021-11-06 08:55:00|451.11|447.01|451.69|447.59|451.94|447.84|450.93|446.83|204
1636189200000|2021-11-06 09:00:00|451.71|447.61|450.28|446.18|451.76|447.66|450.28|446.18|316
1636189500000|2021-11-06 09:05:00|450.27|446.17|451|446.9|451.38|447.28|450.27|446.17|252
1636189800000|2021-11-06 09:10:00|451.03|446.93|451.19|447.09|451.45|447.35|450.94|446.84|230
1636190100000|2021-11-06 09:15:00|451.23|447.13|452.13|448.03|452.21|448.11|451.22|447.12|279
1636190400000|2021-11-06 09:20:00|452.14|448.04|452.43|448.33|452.5|448.4|452.13|448.03|191
1636190700000|2021-11-06 09:25:00|452.39|448.29|452.13|448.03|452.42|448.32|452.02|447.92|148
1636191000000|2021-11-06 09:30:00|452.2|448.1|452.82|448.72|453.55|449.45|451.94|447.84|327
1636191300000|2021-11-06 09:35:00|452.87|448.77|454.66|450.56|454.69|450.59|452.86|448.76|235
1636191600000|2021-11-06 09:40:00|454.64|450.54|453.94|449.84|454.66|450.56|453.61|449.51|299
1636191900000|2021-11-06 09:45:00|453.98|449.88|453.66|449.56|454|449.9|453.65|449.55|212
1636192200000|2021-11-06 09:50:00|453.65|449.55|452.67|448.57|453.67|449.57|452.66|448.56|271
1636192500000|2021-11-06 09:55:00|452.68|448.58|452.65|448.55|452.98|448.88|452.57|448.47|148
1636192800000|2021-11-06 10:00:00|452.66|448.56|452.04|447.94|452.66|448.56|451.61|447.51|153
1636193100000|2021-11-06 10:05:00|452|447.9|451.7|447.6|452.01|447.91|451|446.9|187
1636193400000|2021-11-06 10:10:00|451.73|447.63|451.93|447.83|451.97|447.87|451.59|447.49|165
1636193700000|2021-11-06 10:15:00|451.94|447.84|452.02|447.92|452.02|447.92|451.69|447.59|169
1636194000000|2021-11-06 10:20:00|452.01|447.91|451.59|447.49|452.01|447.91|451.43|447.33|156
1636194300000|2021-11-06 10:25:00|451.58|447.48|451.24|447.14|451.69|447.59|451|446.9|333
1636194600000|2021-11-06 10:30:00|451.25|447.15|451.17|447.07|451.91|447.81|450.89|446.79|309
1636194900000|2021-11-06 10:35:00|451.19|447.09|449.66|445.56|451.19|447.09|449.56|445.46|312
1636195200000|2021-11-06 10:40:00|449.65|445.55|447.67|443.57|449.66|445.56|447.67|443.57|580
1636195500000|2021-11-06 10:45:00|447.68|443.58|448.14|444.04|448.65|444.55|447.59|443.49|615
1636195800000|2021-11-06 10:50:00|448.13|444.03|443.04|438.94|448.13|444.03|442.91|438.81|622
1636196100000|2021-11-06 10:55:00|443.06|438.96|443.39|439.29|445.12|441.02|442.7|438.6|607
1636196400000|2021-11-06 11:00:00|443.37|439.27|438.77|434.67|443.37|439.27|437.99|433.89|771
1636196700000|2021-11-06 11:05:00|438.76|434.66|437.22|433.12|438.91|434.81|427.1|423|925
1636197000000|2021-11-06 11:10:00|437.26|433.16|437|432.9|437.96|433.86|434.96|430.86|744
1636197300000|2021-11-06 11:15:00|437.01|432.91|439.91|435.81|439.95|435.85|436.97|432.87|694
1636197600000|2021-11-06 11:20:00|439.88|435.78|439.83|435.73|441|436.9|438.71|434.61|723
1636197900000|2021-11-06 11:25:00|439.84|435.74|438.95|434.85|440.35|436.25|438.47|434.37|458
1636198200000|2021-11-06 11:30:00|438.94|434.84|440.99|436.89|441.15|437.05|438.27|434.17|379
1636198500000|2021-11-06 11:35:00|441.08|436.98|439.36|435.26|441.08|436.98|438.77|434.67|439
1636198800000|2021-11-06 11:40:00|439.33|435.23|437.77|433.67|439.35|435.25|437.57|433.47|448
1636199100000|2021-11-06 11:45:00|437.78|433.68|438.2|434.1|439.04|434.94|437.03|432.93|576
1636199400000|2021-11-06 11:50:00|438.24|434.14|436.7|432.6|438.24|434.14|436.36|432.26|423
1636199700000|2021-11-06 11:55:00|436.68|432.58|437.72|433.62|438.23|434.13|436.65|432.55|537
1636200000000|2021-11-06 12:00:00|437.71|433.61|436.13|432.03|438.51|434.41|435.33|431.23|612
1636200300000|2021-11-06 12:05:00|436.1|432|433.85|429.75|436.42|432.32|433.44|429.34|550
1636200600000|2021-11-06 12:10:00|433.86|429.76|434.17|430.07|434.7|430.6|433.64|429.54|556
1636200900000|2021-11-06 12:15:00|434.19|430.09|431.67|427.57|434.32|430.22|431.1|427|616
1636201200000|2021-11-06 12:20:00|431.72|427.62|436.7|432.6|436.75|432.65|431.72|427.62|667
1636201500000|2021-11-06 12:25:00|436.69|432.59|437.41|433.31|437.76|433.66|435.85|431.75|517
1636201800000|2021-11-06 12:30:00|437.42|433.32|437.29|433.19|438.38|434.28|436.9|432.8|540
1636202100000|2021-11-06 12:35:00|437.28|433.18|436.89|432.79|437.75|433.65|436.56|432.46|520
1636202400000|2021-11-06 12:40:00|436.91|432.81|437.42|433.32|438.43|434.33|436.73|432.63|405
1636202700000|2021-11-06 12:45:00|437.41|433.31|435.24|431.14|437.41|433.31|435.21|431.11|414
1636203000000|2021-11-06 12:50:00|435.25|431.15|435.51|431.41|436.27|432.17|435.11|431.01|394
1636203300000|2021-11-06 12:55:00|435.5|431.4|436.6|432.5|436.74|432.64|435.37|431.27|458
1636203600000|2021-11-06 13:00:00|436.59|432.49|436.83|432.73|437.1|433|435.74|431.64|420
1636203900000|2021-11-06 13:05:00|436.86|432.76|436.71|432.61|438.18|434.08|436.37|432.27|489
1636204200000|2021-11-06 13:10:00|436.67|432.57|439.13|435.03|439.14|435.04|436.64|432.54|471
1636204500000|2021-11-06 13:15:00|439.08|434.98|439.11|435.01|439.11|435.01|437.97|433.87|340
1636204800000|2021-11-06 13:20:00|439.13|435.03|440.3|436.2|442.01|437.91|439.1|435|548
1636205100000|2021-11-06 13:25:00|440.29|436.19|440.13|436.03|440.39|436.29|439.65|435.55|359
1636205400000|2021-11-06 13:30:00|440.1|436|439.83|435.73|440.41|436.31|439.31|435.21|255
1636205700000|2021-11-06 13:35:00|439.84|435.74|440.2|436.1|440.31|436.21|439.31|435.21|271
1636206000000|2021-11-06 13:40:00|440.24|436.14|441.19|437.09|441.19|437.09|439.98|435.88|266
1636206300000|2021-11-06 13:45:00|441.21|437.11|440.08|435.98|441.44|437.34|439.88|435.78|382
1636206600000|2021-11-06 13:50:00|440.11|436.01|440|435.9|440.29|436.19|439.56|435.46|371
1636206900000|2021-11-06 13:55:00|439.98|435.88|441.85|437.75|442.15|438.05|439.86|435.76|299
1636207200000|2021-11-06 14:00:00|441.82|437.72|440.5|436.4|443.04|438.94|440.4|436.3|517
1636207500000|2021-11-06 14:05:00|440.51|436.41|440.59|436.49|441.47|437.37|440.47|436.37|305
1636207800000|2021-11-06 14:10:00|440.58|436.48|438.89|434.79|440.72|436.62|438.77|434.67|355
1636208100000|2021-11-06 14:15:00|438.91|434.81|438.59|434.49|439.16|435.06|438.59|434.49|280
1636208400000|2021-11-06 14:20:00|438.58|434.48|439.12|435.02|439.12|435.02|438.48|434.38|229
1636208700000|2021-11-06 14:25:00|439.11|435.01|440.17|436.07|440.59|436.49|439.07|434.97|277
1636209000000|2021-11-06 14:30:00|440.15|436.05|440.72|436.62|440.86|436.76|439.54|435.44|284
1636209300000|2021-11-06 14:35:00|440.73|436.63|441.6|437.5|442.14|438.04|440.43|436.33|352
1636209600000|2021-11-06 14:40:00|441.61|437.51|441.28|437.18|441.96|437.86|441.14|437.04|266
1636209900000|2021-11-06 14:45:00|441.29|437.19|442.66|438.56|442.67|438.57|441.29|437.19|270
1636210200000|2021-11-06 14:50:00|442.65|438.55|442.52|438.42|442.7|438.6|442.18|438.08|201
1636210500000|2021-11-06 14:55:00|442.51|438.41|442.18|438.08|442.55|438.45|441.93|437.83|150
1636210800000|2021-11-06 15:00:00|442.21|438.11|442.28|438.18|442.29|438.19|441.91|437.81|154
1636211100000|2021-11-06 15:05:00|442.29|438.19|443.08|438.98|443.32|439.22|442.29|438.19|252
1636211400000|2021-11-06 15:10:00|443.09|438.99|443.02|438.92|443.28|439.18|442.56|438.46|211
1636211700000|2021-11-06 15:15:00|443.03|438.93|443.09|438.99|443.37|439.27|442.84|438.74|226
1636212000000|2021-11-06 15:20:00|443.06|438.96|443.31|439.21|443.45|439.35|442.96|438.86|143
1636212300000|2021-11-06 15:25:00|443.3|439.2|442.84|438.74|443.66|439.56|442.59|438.49|254
1636212600000|2021-11-06 15:30:00|442.83|438.73|442.1|438|443.16|439.06|441.66|437.56|288
1636212900000|2021-11-06 15:35:00|442.11|438.01|441.68|437.58|442.22|438.12|441.3|437.2|284
1636213200000|2021-11-06 15:40:00|441.69|437.59|442.45|438.35|442.46|438.36|441.69|437.59|158
1636213500000|2021-11-06 15:45:00|442.48|438.38|442.57|438.47|442.73|438.63|442.48|438.38|111
1636213800000|2021-11-06 15:50:00|442.56|438.46|442.86|438.76|442.86|438.76|442.27|438.17|160
1636214100000|2021-11-06 15:55:00|442.89|438.79|442.84|438.74|442.99|438.89|442.42|438.32|160
1636214400000|2021-11-06 16:00:00|442.83|438.73|442.97|438.87|443.67|439.57|442.59|438.49|283
1636214700000|2021-11-06 16:05:00|442.96|438.86|441.76|437.66|442.96|438.86|441.23|437.13|357
1636215000000|2021-11-06 16:10:00|441.77|437.67|442.68|438.58|443.55|439.45|441.76|437.66|356
1636215300000|2021-11-06 16:15:00|442.67|438.57|441.68|437.58|442.76|438.66|441.67|437.57|285
1636215600000|2021-11-06 16:20:00|441.67|437.57|441.32|437.22|441.95|437.85|441.32|437.22|188
1636215900000|2021-11-06 16:25:00|441.33|437.23|441.51|437.41|441.51|437.41|440.84|436.74|240
1636216200000|2021-11-06 16:30:00|441.54|437.44|441.28|437.18|441.94|437.84|441.26|437.16|199
1636216500000|2021-11-06 16:35:00|441.29|437.19|440.19|436.09|441.36|437.26|440.05|435.95|316
1636216800000|2021-11-06 16:40:00|440.2|436.1|440.53|436.43|441.24|437.14|440.2|436.1|280
1636217100000|2021-11-06 16:45:00|440.52|436.42|442.15|438.05|442.21|438.11|440.52|436.42|285
1636217400000|2021-11-06 16:50:00|442.16|438.06|441.62|437.52|442.16|438.06|441.01|436.91|271
1636217700000|2021-11-06 16:55:00|441.61|437.51|443.09|438.99|443.49|439.39|441.31|437.21|303
1636218000000|2021-11-06 17:00:00|443.08|438.98|442.99|438.89|443.3|439.2|442.57|438.47|352
1636218300000|2021-11-06 17:05:00|442.98|438.88|442.74|438.64|443.09|438.99|442.47|438.37|241
1636218600000|2021-11-06 17:10:00|442.73|438.63|443.65|439.55|443.69|439.59|442.64|438.54|207
1636218900000|2021-11-06 17:15:00|443.64|439.54|443.57|439.47|444.45|440.35|443.23|439.13|326
1636219200000|2021-11-06 17:20:00|443.58|439.48|442.36|438.26|443.58|439.48|442.03|437.93|302
1636219500000|2021-11-06 17:25:00|442.37|438.27|441.78|437.68|442.45|438.35|441.78|437.68|162
1636219800000|2021-11-06 17:30:00|441.72|437.62|442.03|437.93|442.44|438.34|441.72|437.62|203
1636220100000|2021-11-06 17:35:00|442.02|437.92|441.93|437.83|442.08|437.98|441.82|437.72|123
1636220400000|2021-11-06 17:40:00|441.94|437.84|441.86|437.76|441.99|437.89|441.84|437.74|74
1636220700000|2021-11-06 17:45:00|441.87|437.77|441.37|437.27|441.89|437.79|441.06|436.96|84
1636221000000|2021-11-06 17:50:00|441.36|437.26|441.89|437.79|442.05|437.95|441.33|437.23|171
1636221300000|2021-11-06 17:55:00|441.88|437.78|441.81|437.71|442.1|438|441.71|437.61|125
1636221600000|2021-11-06 18:00:00|441.82|437.72|442.45|438.35|442.48|438.38|441.79|437.69|142
1636221900000|2021-11-06 18:05:00|442.46|438.36|443.26|439.16|443.36|439.26|442.45|438.35|165
1636222200000|2021-11-06 18:10:00|443.27|439.17|442.67|438.57|443.35|439.25|442.54|438.44|164
1636222500000|2021-11-06 18:15:00|442.65|438.55|441.97|437.87|442.72|438.62|441.38|437.28|193
1636222800000|2021-11-06 18:20:00|441.96|437.86|442.9|438.8|442.91|438.81|441.9|437.8|167
1636223100000|2021-11-06 18:25:00|442.85|438.75|442.36|438.26|442.91|438.81|442.25|438.15|247
1636223400000|2021-11-06 18:30:00|442.34|438.24|442.2|438.1|442.34|438.24|442|437.9|148
1636223700000|2021-11-06 18:35:00|442.19|438.09|442.95|438.85|442.99|438.89|442.19|438.09|216
1636224000000|2021-11-06 18:40:00|442.94|438.84|442.74|438.64|443.02|438.92|442.61|438.51|199
1636224300000|2021-11-06 18:45:00|442.75|438.65|441.74|437.64|442.75|438.65|441.51|437.41|190
1636224600000|2021-11-06 18:50:00|441.75|437.65|442.33|438.23|442.35|438.25|441.59|437.49|125
1636224900000|2021-11-06 18:55:00|442.35|438.25|442.19|438.09|442.35|438.25|441.95|437.85|188
1636225200000|2021-11-06 19:00:00|442.18|438.08|442.93|438.83|443.34|439.24|441.73|437.63|326
1636225500000|2021-11-06 19:05:00|442.92|438.82|444.08|439.98|444.12|440.02|442.73|438.63|270
1636225800000|2021-11-06 19:10:00|444.12|440.02|443.22|439.12|444.34|440.24|443.18|439.08|337
1636226100000|2021-11-06 19:15:00|443.2|439.1|443.6|439.5|443.66|439.56|443.09|438.99|118
1636226400000|2021-11-06 19:20:00|443.57|439.47|443.65|439.55|444.39|440.29|443.4|439.3|217
1636226700000|2021-11-06 19:25:00|443.64|439.54|443.9|439.8|443.91|439.81|443.46|439.36|132
1636227000000|2021-11-06 19:30:00|443.91|439.81|443.78|439.68|444.18|440.08|443.76|439.66|159
1636227300000|2021-11-06 19:35:00|443.77|439.67|443.3|439.2|443.77|439.67|443.16|439.06|136
1636227600000|2021-11-06 19:40:00|443.33|439.23|443.58|439.48|443.59|439.49|443.21|439.11|140
1636227900000|2021-11-06 19:45:00|443.59|439.49|444.48|440.38|444.78|440.68|443.59|439.49|239
1636228200000|2021-11-06 19:50:00|444.47|440.37|445.18|441.08|445.5|441.4|444.47|440.37|327
1636228500000|2021-11-06 19:55:00|445.19|441.09|445.77|441.67|445.87|441.77|445.18|441.08|258
1636228800000|2021-11-06 20:00:00|445.78|441.68|445.98|441.88|446.09|441.99|445.55|441.45|340
1636229100000|2021-11-06 20:05:00|445.96|441.86|445.33|441.23|446.1|442|445.23|441.13|238
1636229400000|2021-11-06 20:10:00|445.36|441.26|445.85|441.75|445.93|441.83|445.35|441.25|196
1636229700000|2021-11-06 20:15:00|445.86|441.76|445.31|441.21|446|441.9|445.2|441.1|174
1636230000000|2021-11-06 20:20:00|445.28|441.18|445.77|441.67|446.17|442.07|445.28|441.18|277
1636230300000|2021-11-06 20:25:00|445.76|441.66|446.14|442.04|446.17|442.07|445.37|441.27|228
1636230600000|2021-11-06 20:30:00|446.11|442.01|446|441.9|446.57|442.47|445.53|441.43|228
1636230900000|2021-11-06 20:35:00|445.98|441.88|446.36|442.26|446.37|442.27|445.81|441.71|142
1636231200000|2021-11-06 20:40:00|446.35|442.25|446.68|442.58|446.69|442.59|446.21|442.11|142
1636231500000|2021-11-06 20:45:00|446.69|442.59|446.51|442.41|447.1|443|446.21|442.11|148
1636231800000|2021-11-06 20:50:00|446.52|442.42|445.93|441.83|446.52|442.42|445.74|441.64|243
1636232100000|2021-11-06 20:55:00|445.92|441.82|445.66|441.56|445.99|441.89|445.52|441.42|94
1636232400000|2021-11-06 21:00:00|445.67|441.57|446|441.9|446.11|442.01|445.67|441.57|128
1636232700000|2021-11-06 21:05:00|445.99|441.89|446.2|442.1|446.67|442.57|445.99|441.89|141
1636233000000|2021-11-06 21:10:00|446.19|442.09|446.66|442.56|446.72|442.62|446.13|442.03|106
1636233300000|2021-11-06 21:15:00|446.7|442.6|446.7|442.6|446.79|442.69|446.7|442.6|31
1636233600000|2021-11-06 21:20:00|446.69|442.59|446.89|442.79|446.93|442.83|446.69|442.59|65
1636233900000|2021-11-06 21:25:00|446.9|442.8|446.76|442.66|446.9|442.8|446.76|442.66|56
1636234200000|2021-11-06 21:30:00|446.77|442.67|446.51|442.41|446.8|442.7|446.45|442.35|58
1636234500000|2021-11-06 21:35:00|446.5|442.4|446.72|442.62|446.72|442.62|446.47|442.37|60
1636234800000|2021-11-06 21:40:00|446.73|442.63|446.88|442.78|446.88|442.78|446.61|442.51|78
1636235100000|2021-11-06 21:45:00|446.89|442.79|446.82|442.72|446.96|442.86|446.72|442.62|52
1636235400000|2021-11-06 21:50:00|446.81|442.71|446.82|442.72|447.27|443.17|446.74|442.64|167
1636235700000|2021-11-06 21:55:00|446.83|442.73|446.52|442.42|446.89|442.79|446.52|442.42|102
1636236000000|2021-11-06 22:00:00|446.53|442.43|446.22|442.12|446.92|442.82|446.22|442.12|181
1636236300000|2021-11-06 22:05:00|446.21|442.11|446.53|442.43|446.71|442.61|446.18|442.08|105
1636236600000|2021-11-06 22:10:00|446.54|442.44|446.73|442.63|446.78|442.68|446.53|442.43|40
1636236900000|2021-11-06 22:15:00|446.74|442.64|446.06|441.96|446.74|442.64|446.06|441.96|111
1636237200000|2021-11-06 22:20:00|446.04|441.94|445.98|441.88|446.14|442.04|445.94|441.84|108
1636237500000|2021-11-06 22:25:00|445.99|441.89|445.66|441.56|445.99|441.89|445.66|441.56|70
1636237800000|2021-11-06 22:30:00|445.67|441.57|446.21|442.11|446.23|442.13|445.65|441.55|89
1636238100000|2021-11-06 22:35:00|446.23|442.13|446.2|442.1|446.23|442.13|446|441.9|128
1636238400000|2021-11-06 22:40:00|446.21|442.11|446.67|442.57|446.67|442.57|446.2|442.1|70
1636238700000|2021-11-06 22:45:00|446.66|442.56|446.24|442.14|446.69|442.59|446.24|442.14|64
1636239000000|2021-11-06 22:50:00|446.23|442.13|446.11|442.01|446.24|442.14|445.9|441.8|74
1636239300000|2021-11-06 22:55:00|446.12|442.02|445.89|441.79|446.13|442.03|445.88|441.78|54
1636239600000|2021-11-06 23:00:00|445.88|441.78|446.03|441.93|446.31|442.21|445.88|441.78|164
1636239900000|2021-11-06 23:05:00|446.04|441.94|445.65|441.55|446.12|442.02|445.44|441.34|211
1636240200000|2021-11-06 23:10:00|445.66|441.56|445.74|441.64|446.1|442|445.6|441.5|142
1636240500000|2021-11-06 23:15:00|445.73|441.63|445.83|441.73|445.88|441.78|445.7|441.6|67
1636240800000|2021-11-06 23:20:00|445.87|441.77|446.09|441.99|446.11|442.01|445.87|441.77|26
1636241100000|2021-11-06 23:25:00|446.07|441.97|446.2|442.1|446.2|442.1|446|441.9|71
1636241400000|2021-11-06 23:30:00|446.25|442.15|446.26|442.16|446.63|442.53|446.22|442.12|88
1636241700000|2021-11-06 23:35:00|446.25|442.15|446.19|442.09|446.26|442.16|446.04|441.94|50
1636242000000|2021-11-06 23:40:00|446.18|442.08|446.2|442.1|446.25|442.15|446.11|442.01|33
1636242300000|2021-11-06 23:45:00|446.21|442.11|446.51|442.41|446.52|442.42|446.15|442.05|101
1636242600000|2021-11-06 23:50:00|446.52|442.42|446.76|442.66|446.76|442.66|446.51|442.41|64
1636242900000|2021-11-06 23:55:00|446.77|442.67|446.71|442.61|446.86|442.76|446.56|442.46|114
1636243200000|2021-11-07 00:00:00|446.72|442.62|446|441.9|446.91|442.81|445.89|441.79|275
1636243500000|2021-11-07 00:05:00|445.98|441.88|445.6|441.5|446.14|442.04|445.28|441.18|235
1636243800000|2021-11-07 00:10:00|445.61|441.51|446.49|442.39|446.49|442.39|445.53|441.43|183
1636244100000|2021-11-07 00:15:00|446.5|442.4|445.83|441.73|446.52|442.42|445.71|441.61|160
1636244400000|2021-11-07 00:20:00|445.84|441.74|444.14|440.04|445.98|441.88|444.02|439.92|279
1636244700000|2021-11-07 00:25:00|444.16|440.06|444.65|440.55|444.86|440.76|444.15|440.05|187
1636245000000|2021-11-07 00:30:00|444.62|440.52|444.96|440.86|445|440.9|444.49|440.39|249
1636245300000|2021-11-07 00:35:00|444.95|440.85|445.45|441.35|445.49|441.39|444.95|440.85|144
1636245600000|2021-11-07 00:40:00|445.49|441.39|446.04|441.94|446.04|441.94|445.41|441.31|227
1636245900000|2021-11-07 00:45:00|446.09|441.99|446.32|442.22|446.32|442.22|445.82|441.72|204
1636246200000|2021-11-07 00:50:00|446.33|442.23|446.82|442.72|446.82|442.72|446.33|442.23|178
1636246500000|2021-11-07 00:55:00|446.81|442.71|448.16|444.06|448.16|444.06|446.79|442.69|419
1636246800000|2021-11-07 01:00:00|448.18|444.08|448.8|444.7|449.34|445.24|448.18|444.08|416
1636247100000|2021-11-07 01:05:00|448.81|444.71|448.59|444.49|449.15|445.05|448.57|444.47|320
1636247400000|2021-11-07 01:10:00|448.58|444.48|448.85|444.75|448.88|444.78|447.87|443.77|411
1636247700000|2021-11-07 01:15:00|448.91|444.81|449.12|445.02|449.14|445.04|448.85|444.75|174
1636248000000|2021-11-07 01:20:00|449.15|445.05|449.46|445.36|449.54|445.44|449.13|445.03|281
1636248300000|2021-11-07 01:25:00|449.47|445.37|449.34|445.24|449.71|445.61|449.21|445.11|326
1636248600000|2021-11-07 01:30:00|449.33|445.23|448.78|444.68|449.53|445.43|448.68|444.58|292
1636248900000|2021-11-07 01:35:00|448.77|444.67|448.52|444.42|448.78|444.68|448.05|443.95|349
1636249200000|2021-11-07 01:40:00|448.5|444.4|448.49|444.39|448.57|444.47|448.05|443.95|319
1636249500000|2021-11-07 01:45:00|448.5|444.4|447.9|443.8|448.53|444.43|447.74|443.64|201
1636249800000|2021-11-07 01:50:00|447.92|443.82|448.09|443.99|448.67|444.57|447.8|443.7|299
1636250100000|2021-11-07 01:55:00|448.1|444|448.33|444.23|448.87|444.77|447.88|443.78|333
1636250400000|2021-11-07 02:00:00|448.34|444.24|449.25|445.15|450.03|445.93|448.33|444.23|306
1636250700000|2021-11-07 02:05:00|449.24|445.14|448.98|444.88|449.6|445.5|448.82|444.72|258
1636251000000|2021-11-07 02:10:00|449|444.9|448.04|443.94|449.03|444.93|448.02|443.92|286
1636251300000|2021-11-07 02:15:00|448.06|443.96|448.01|443.91|448.22|444.12|447.56|443.46|221
1636251600000|2021-11-07 02:20:00|448.02|443.92|447.84|443.74|448.08|443.98|447.74|443.64|119
1636251900000|2021-11-07 02:25:00|447.83|443.73|448.06|443.96|448.17|444.07|447.81|443.71|175
1636252200000|2021-11-07 02:30:00|448.05|443.95|449.2|445.1|449.21|445.11|448.05|443.95|190
1636252500000|2021-11-07 02:35:00|449.21|445.11|449.37|445.27|449.37|445.27|449.02|444.92|120
1636252800000|2021-11-07 02:40:00|449.36|445.26|449.92|445.82|450.71|446.61|449.18|445.08|249
1636253100000|2021-11-07 02:45:00|449.79|445.69|450.12|446.02|450.51|446.41|449.59|445.49|322
1636253400000|2021-11-07 02:50:00|450.08|445.98|449.85|445.75|450.14|446.04|449.67|445.57|287
1636253700000|2021-11-07 02:55:00|449.86|445.76|449.26|445.16|449.86|445.76|449.22|445.12|200
1636254000000|2021-11-07 03:00:00|449.23|445.13|449.66|445.56|451.11|447.01|449.23|445.13|251
1636254300000|2021-11-07 03:05:00|449.65|445.55|449.61|445.51|450.01|445.91|449.53|445.43|223
1636254600000|2021-11-07 03:10:00|449.67|445.57|449.92|445.82|450.05|445.95|449.54|445.44|193
1636254900000|2021-11-07 03:15:00|449.9|445.8|449.71|445.61|450.07|445.97|449.69|445.59|211
1636255200000|2021-11-07 03:20:00|449.74|445.64|450.09|445.99|450.27|446.17|449.66|445.56|125
1636255500000|2021-11-07 03:25:00|450.1|446|450.36|446.26|450.48|446.38|449.94|445.84|220
1636255800000|2021-11-07 03:30:00|450.37|446.27|450.19|446.09|450.5|446.4|450.18|446.08|196
1636256100000|2021-11-07 03:35:00|450.18|446.08|450.2|446.1|451|446.9|450.17|446.07|215
1636256400000|2021-11-07 03:40:00|450.19|446.09|450.23|446.13|450.25|446.15|449.97|445.87|149
1636256700000|2021-11-07 03:45:00|450.24|446.14|450.28|446.18|450.76|446.66|450.21|446.11|149
1636257000000|2021-11-07 03:50:00|450.27|446.17|450.5|446.4|450.6|446.5|450.24|446.14|170
1636257300000|2021-11-07 03:55:00|450.49|446.39|450.45|446.35|450.81|446.71|450.38|446.28|112
1636257600000|2021-11-07 04:00:00|450.47|446.37|451.19|447.09|451.37|447.27|450.37|446.27|235
1636257900000|2021-11-07 04:05:00|451.2|447.1|450.67|446.57|451.29|447.19|450.58|446.48|225
1636258200000|2021-11-07 04:10:00|450.64|446.54|450.17|446.07|450.68|446.58|450.15|446.05|185
1636258500000|2021-11-07 04:15:00|450.15|446.05|449.83|445.73|450.29|446.19|449.77|445.67|181
1636258800000|2021-11-07 04:20:00|449.84|445.74|449.27|445.17|449.84|445.74|449.26|445.16|80
1636259100000|2021-11-07 04:25:00|449.23|445.13|449.32|445.22|449.4|445.3|449.06|444.96|54
1636259400000|2021-11-07 04:30:00|449.29|445.19|449.34|445.24|449.41|445.31|449.22|445.12|44
1636259700000|2021-11-07 04:35:00|449.2|445.1|449.43|445.33|450.12|446.02|449.2|445.1|131
1636260000000|2021-11-07 04:40:00|449.48|445.38|449.66|445.56|449.72|445.62|449.48|445.38|98
1636260300000|2021-11-07 04:45:00|449.61|445.51|449.36|445.26|449.73|445.63|449.31|445.21|156
1636260600000|2021-11-07 04:50:00|449.35|445.25|449.01|444.91|449.55|445.45|449.01|444.91|149
1636260900000|2021-11-07 04:55:00|448.97|444.87|448.69|444.59|449|444.9|448.68|444.58|127
1636261200000|2021-11-07 05:00:00|448.7|444.6|449.02|444.92|449.48|445.38|448.69|444.59|289
1636261500000|2021-11-07 05:05:00|449.01|444.91|448.99|444.89|449.23|445.13|448.97|444.87|194
1636261800000|2021-11-07 05:10:00|449.01|444.91|449.04|444.94|449.13|445.03|448.83|444.73|122
1636262100000|2021-11-07 05:15:00|448.91|444.81|449.16|445.06|449.47|445.37|448.88|444.78|188
1636262400000|2021-11-07 05:20:00|449.11|445.01|448.99|444.89|449.32|445.22|448.95|444.85|136
1636262700000|2021-11-07 05:25:00|448.91|444.81|448.22|444.12|449.02|444.92|448.22|444.12|168
1636263000000|2021-11-07 05:30:00|448.23|444.13|448.45|444.35|448.59|444.49|448|443.9|179
1636263300000|2021-11-07 05:35:00|448.42|444.32|448.57|444.47|448.71|444.61|448.24|444.14|180
1636263600000|2021-11-07 05:40:00|448.56|444.46|448.51|444.41|448.92|444.82|448.34|444.24|224
1636263900000|2021-11-07 05:45:00|448.5|444.4|448.72|444.62|449.1|445|448.5|444.4|226
1636264200000|2021-11-07 05:50:00|448.71|444.61|448.42|444.32|448.72|444.62|448.42|444.32|137
1636264500000|2021-11-07 05:55:00|448.43|444.33|448.83|444.73|449.06|444.96|448.43|444.33|298
1636264800000|2021-11-07 06:00:00|448.81|444.71|448.79|444.69|449.05|444.95|448.45|444.35|259
1636265100000|2021-11-07 06:05:00|448.78|444.68|448.86|444.76|448.89|444.79|448.56|444.46|180
1636265400000|2021-11-07 06:10:00|448.87|444.77|448.37|444.27|448.96|444.86|448.37|444.27|159
1636265700000|2021-11-07 06:15:00|448.33|444.23|448.95|444.85|448.95|444.85|448.03|443.93|160
1636266000000|2021-11-07 06:20:00|448.96|444.86|448.91|444.81|449.17|445.07|448.69|444.59|157
1636266300000|2021-11-07 06:25:00|448.88|444.78|448.94|444.84|448.99|444.89|448.73|444.63|160
1636266600000|2021-11-07 06:30:00|448.95|444.85|449.02|444.92|449.36|445.26|448.87|444.77|118
1636266900000|2021-11-07 06:35:00|449.03|444.93|447.86|443.76|449.05|444.95|447.76|443.66|195
1636267200000|2021-11-07 06:40:00|447.87|443.77|448.08|443.98|448.47|444.37|447.79|443.69|144
1636267500000|2021-11-07 06:45:00|448.02|443.92|447.4|443.3|448.29|444.19|447.33|443.23|220
1636267800000|2021-11-07 06:50:00|447.35|443.25|447.26|443.16|447.54|443.44|447.04|442.94|166
1636268100000|2021-11-07 06:55:00|447.25|443.15|447.02|442.92|447.65|443.55|447|442.9|105
1636268400000|2021-11-07 07:00:00|447.05|442.95|448.3|444.2|448.54|444.44|446.97|442.87|112
1636268700000|2021-11-07 07:05:00|448.37|444.27|447.48|443.38|448.38|444.28|447.48|443.38|167
1636269000000|2021-11-07 07:10:00|447.5|443.4|447.34|443.24|447.53|443.43|446.98|442.88|204
1636269300000|2021-11-07 07:15:00|447.35|443.25|447.8|443.7|447.94|443.84|447.32|443.22|183
1636269600000|2021-11-07 07:20:00|447.79|443.69|447.81|443.71|447.95|443.85|447.64|443.54|158
1636269900000|2021-11-07 07:25:00|447.83|443.73|447.94|443.84|447.95|443.85|447.77|443.67|116
1636270200000|2021-11-07 07:30:00|447.96|443.86|447.86|443.76|448.22|444.12|447.76|443.66|154
1636270500000|2021-11-07 07:35:00|447.87|443.77|447.87|443.77|448.02|443.92|447.72|443.62|173
1636270800000|2021-11-07 07:40:00|447.84|443.74|447.62|443.52|447.84|443.74|447.37|443.27|108
1636271100000|2021-11-07 07:45:00|447.63|443.53|447.14|443.04|447.74|443.64|447.14|443.04|172
1636271400000|2021-11-07 07:50:00|447.15|443.05|447.04|442.94|447.25|443.15|447.03|442.93|194
1636271700000|2021-11-07 07:55:00|447.05|442.95|446.83|442.73|447.12|443.02|446.82|442.72|147
1636272000000|2021-11-07 08:00:00|446.84|442.74|447.48|443.38|447.5|443.4|446.8|442.7|148
1636272300000|2021-11-07 08:05:00|447.52|443.42|448.18|444.08|448.18|444.08|447.52|443.42|72
1636272600000|2021-11-07 08:10:00|448.17|444.07|448.01|443.91|448.31|444.21|448|443.9|196
1636272900000|2021-11-07 08:15:00|448|443.9|447.17|443.07|448.32|444.22|447.17|443.07|283
1636273200000|2021-11-07 08:20:00|447.18|443.08|446.67|442.57|447.35|443.25|446.6|442.5|214
1636273500000|2021-11-07 08:25:00|446.68|442.58|447.06|442.96|447.41|443.31|446.67|442.57|226
1636273800000|2021-11-07 08:30:00|446.94|442.84|447.54|443.44|447.57|443.47|446.94|442.84|176
1636274100000|2021-11-07 08:35:00|447.59|443.49|447.15|443.05|447.62|443.52|447.06|442.96|89
1636274400000|2021-11-07 08:40:00|447.09|442.99|446.45|442.35|447.15|443.05|446.4|442.3|156
1636274700000|2021-11-07 08:45:00|446.41|442.31|446.6|442.5|446.67|442.57|446.36|442.26|149
1636275000000|2021-11-07 08:50:00|446.58|442.48|446.94|442.84|447.05|442.95|446.58|442.48|181
1636275300000|2021-11-07 08:55:00|446.93|442.83|446.08|441.98|446.95|442.85|446|441.9|246
1636275600000|2021-11-07 09:00:00|446.09|441.99|445.95|441.85|446.36|442.26|445.95|441.85|224
1636275900000|2021-11-07 09:05:00|445.96|441.86|445.19|441.09|445.97|441.87|445.1|441|228
1636276200000|2021-11-07 09:10:00|445.2|441.1|445.26|441.16|445.49|441.39|444.47|440.37|299
1636276500000|2021-11-07 09:15:00|445.24|441.14|445.71|441.61|445.78|441.68|445.24|441.14|203
1636276800000|2021-11-07 09:20:00|445.7|441.6|445.89|441.79|445.95|441.85|445.59|441.49|202
1636277100000|2021-11-07 09:25:00|445.88|441.78|445.92|441.82|446.26|442.16|445.88|441.78|209
1636277400000|2021-11-07 09:30:00|445.93|441.83|445.99|441.89|446.54|442.44|445.84|441.74|280
1636277700000|2021-11-07 09:35:00|446.02|441.92|446.38|442.28|446.47|442.37|445.87|441.77|254
1636278000000|2021-11-07 09:40:00|446.41|442.31|446.7|442.6|446.75|442.65|446.38|442.28|151
1636278300000|2021-11-07 09:45:00|446.69|442.59|447.83|443.73|447.93|443.83|446.62|442.52|324
1636278600000|2021-11-07 09:50:00|447.84|443.74|448.76|444.66|448.78|444.68|447.79|443.69|333
1636278900000|2021-11-07 09:55:00|448.82|444.72|448.43|444.33|449.14|445.04|448.43|444.33|205
1636279200000|2021-11-07 10:00:00|448.46|444.36|449.17|445.07|449.21|445.11|448.43|444.33|243
1636279500000|2021-11-07 10:05:00|449.16|445.06|449.93|445.83|450.11|446.01|449.15|445.05|347
1636279800000|2021-11-07 10:10:00|449.92|445.82|449.98|445.88|450.36|446.26|449.89|445.79|267
1636280100000|2021-11-07 10:15:00|449.99|445.89|449.5|445.4|450.11|446.01|449.5|445.4|279
1636280400000|2021-11-07 10:20:00|449.52|445.42|449.28|445.18|449.57|445.47|449.04|444.94|245
1636280700000|2021-11-07 10:25:00|449.27|445.17|448.89|444.79|449.57|445.47|448.88|444.78|279
1636281000000|2021-11-07 10:30:00|448.9|444.8|448.83|444.73|449.28|445.18|448.47|444.37|216
1636281300000|2021-11-07 10:35:00|448.84|444.74|448.52|444.42|448.92|444.82|448.51|444.41|231
1636281600000|2021-11-07 10:40:00|448.51|444.41|447.46|443.36|448.53|444.43|447.41|443.31|185
1636281900000|2021-11-07 10:45:00|447.45|443.35|447.31|443.21|447.45|443.35|446.64|442.54|210
1636282200000|2021-11-07 10:50:00|447.33|443.23|447.47|443.37|448.07|443.97|447.32|443.22|150
1636282500000|2021-11-07 10:55:00|447.46|443.36|447.54|443.44|447.91|443.81|447.44|443.34|208
1636282800000|2021-11-07 11:00:00|447.53|443.43|446.93|442.83|447.74|443.64|446.9|442.8|241
1636283100000|2021-11-07 11:05:00|446.92|442.82|446.44|442.34|446.92|442.82|446.08|441.98|281
1636283400000|2021-11-07 11:10:00|446.42|442.32|446.98|442.88|446.99|442.89|446.27|442.17|238
1636283700000|2021-11-07 11:15:00|446.99|442.89|446.59|442.49|447.18|443.08|446.4|442.3|243
1636284000000|2021-11-07 11:20:00|446.52|442.42|446.31|442.21|446.88|442.78|446.31|442.21|279
1636284300000|2021-11-07 11:25:00|446.32|442.22|446.43|442.33|446.56|442.46|446.25|442.15|245
1636284600000|2021-11-07 11:30:00|446.4|442.3|446.68|442.58|446.82|442.72|446.34|442.24|214
1636284900000|2021-11-07 11:35:00|446.66|442.56|446.75|442.65|446.9|442.8|446.56|442.46|149
1636285200000|2021-11-07 11:40:00|446.74|442.64|446.29|442.19|446.75|442.65|446.22|442.12|192
1636285500000|2021-11-07 11:45:00|446.3|442.2|446.33|442.23|446.64|442.54|446.25|442.15|173
1636285800000|2021-11-07 11:50:00|446.32|442.22|448.04|443.94|448.58|444.48|446.31|442.21|292
1636286100000|2021-11-07 11:55:00|448.05|443.95|447.91|443.81|448.55|444.45|447.76|443.66|316
1636286400000|2021-11-07 12:00:00|447.92|443.82|448.42|444.32|449.15|445.05|447.66|443.56|395
1636286700000|2021-11-07 12:05:00|448.41|444.31|448.46|444.36|448.49|444.39|448.13|444.03|237
1636287000000|2021-11-07 12:10:00|448.47|444.37|447.93|443.83|448.47|444.37|447.7|443.6|206
1636287300000|2021-11-07 12:15:00|447.9|443.8|448.35|444.25|448.57|444.47|447.7|443.6|233
1636287600000|2021-11-07 12:20:00|448.34|444.24|448.79|444.69|449.56|445.46|448.19|444.09|297
1636287900000|2021-11-07 12:25:00|448.75|444.65|449.41|445.31|449.5|445.4|448.69|444.59|237
1636288200000|2021-11-07 12:30:00|449.42|445.32|449.25|445.15|449.72|445.62|449.1|445|238
1636288500000|2021-11-07 12:35:00|449.24|445.14|449.76|445.66|449.76|445.66|449.14|445.04|120
1636288800000|2021-11-07 12:40:00|449.78|445.68|449.73|445.63|449.96|445.86|449.62|445.52|184
1636289100000|2021-11-07 12:45:00|449.72|445.62|448.82|444.72|449.73|445.63|448.81|444.71|241
1636289400000|2021-11-07 12:50:00|448.83|444.73|448.67|444.57|448.94|444.84|448.37|444.27|229
1636289700000|2021-11-07 12:55:00|448.66|444.56|447.73|443.63|448.72|444.62|447.56|443.46|406
1636290000000|2021-11-07 13:00:00|447.74|443.64|448.02|443.92|448.75|444.65|447.61|443.51|362
1636290300000|2021-11-07 13:05:00|448.05|443.95|448.21|444.11|448.26|444.16|447.95|443.85|152
1636290600000|2021-11-07 13:10:00|448.22|444.12|448.1|444|448.37|444.27|447.98|443.88|222
1636290900000|2021-11-07 13:15:00|448.11|444.01|448.05|443.95|448.5|444.4|447.96|443.86|307
1636291200000|2021-11-07 13:20:00|448.09|443.99|448.61|444.51|448.61|444.51|448.07|443.97|226
1636291500000|2021-11-07 13:25:00|448.63|444.53|448.18|444.08|449.49|445.39|448.09|443.99|383
1636291800000|2021-11-07 13:30:00|448.19|444.09|448.68|444.58|448.87|444.77|448.18|444.08|328
1636292100000|2021-11-07 13:35:00|448.69|444.59|448.49|444.39|448.75|444.65|448.42|444.32|139
1636292400000|2021-11-07 13:40:00|448.5|444.4|448.53|444.43|448.58|444.48|448.38|444.28|190
1636292700000|2021-11-07 13:45:00|448.54|444.44|448.72|444.62|448.78|444.68|448.33|444.23|251
1636293000000|2021-11-07 13:50:00|448.74|444.64|448.08|443.98|448.75|444.65|448.08|443.98|188
1636293300000|2021-11-07 13:55:00|448.07|443.97|448.23|444.13|448.33|444.23|447.73|443.63|278
1636293600000|2021-11-07 14:00:00|448.16|444.06|448.57|444.47|448.58|444.48|447.99|443.89|234
1636293900000|2021-11-07 14:05:00|448.58|444.48|448.82|444.72|449.02|444.92|448.5|444.4|254
1636294200000|2021-11-07 14:10:00|448.83|444.73|449.08|444.98|449.15|445.05|448.82|444.72|212
1636294500000|2021-11-07 14:15:00|449.09|444.99|449.91|445.81|449.92|445.82|448.89|444.79|351
1636294800000|2021-11-07 14:20:00|449.9|445.8|451.59|447.49|451.6|447.5|449.78|445.68|221
1636295100000|2021-11-07 14:25:00|451.58|447.48|451.51|447.41|451.68|447.58|451.11|447.01|235
1636295400000|2021-11-07 14:30:00|451.53|447.43|451.45|447.35|451.96|447.86|450.81|446.71|300
1636295700000|2021-11-07 14:35:00|451.46|447.36|452.47|448.37|452.54|448.44|451.3|447.2|220
1636296000000|2021-11-07 14:40:00|452.42|448.32|452.34|448.24|452.5|448.4|451.76|447.66|333
1636296300000|2021-11-07 14:45:00|452.42|448.32|451.46|447.36|452.43|448.33|451.4|447.3|294
1636296600000|2021-11-07 14:50:00|451.47|447.37|451.39|447.29|451.93|447.83|451.32|447.22|258
1636296900000|2021-11-07 14:55:00|451.4|447.3|450.3|446.2|451.43|447.33|450.05|445.95|271
1636297200000|2021-11-07 15:00:00|450.33|446.23|450.78|446.68|451.13|447.03|450.17|446.07|250
1636297500000|2021-11-07 15:05:00|450.79|446.69|451.13|447.03|451.22|447.12|450.24|446.14|295
1636297800000|2021-11-07 15:10:00|451.14|447.04|450.71|446.61|451.48|447.38|450.7|446.6|272
1636298100000|2021-11-07 15:15:00|450.72|446.62|450.53|446.43|450.87|446.77|450.52|446.42|211
1636298400000|2021-11-07 15:20:00|450.54|446.44|449.71|445.61|450.56|446.46|449.47|445.37|298
1636298700000|2021-11-07 15:25:00|449.7|445.6|448.89|444.79|449.74|445.64|448.89|444.79|244
1636299000000|2021-11-07 15:30:00|448.9|444.8|449.98|445.88|449.99|445.89|448.9|444.8|140
1636299300000|2021-11-07 15:35:00|449.99|445.89|449.63|445.53|450.19|446.09|449.63|445.53|178
1636299600000|2021-11-07 15:40:00|449.64|445.54|450.41|446.31|450.45|446.35|449.64|445.54|169
1636299900000|2021-11-07 15:45:00|450.42|446.32|450.24|446.14|450.5|446.4|449.94|445.84|242
1636300200000|2021-11-07 15:50:00|450.23|446.13|450.29|446.19|450.7|446.6|450.23|446.13|201
1636300500000|2021-11-07 15:55:00|450.28|446.18|450.6|446.5|450.85|446.75|450.23|446.13|249
1636300800000|2021-11-07 16:00:00|450.59|446.49|451.31|447.21|451.51|447.41|450.59|446.49|197
1636301100000|2021-11-07 16:05:00|451.32|447.22|451.55|447.45|451.87|447.77|451.11|447.01|227
1636301400000|2021-11-07 16:10:00|451.58|447.48|452.04|447.94|452.3|448.2|451.44|447.34|214
1636301700000|2021-11-07 16:15:00|452.02|447.92|451.65|447.55|452.06|447.96|451.51|447.41|222
1636302000000|2021-11-07 16:20:00|451.62|447.52|451.95|447.85|452.09|447.99|451.54|447.44|159
1636302300000|2021-11-07 16:25:00|451.96|447.86|451.68|447.58|452|447.9|451.65|447.55|154
1636302600000|2021-11-07 16:30:00|451.69|447.59|452.1|448|452.26|448.16|451.35|447.25|192
1636302900000|2021-11-07 16:35:00|452.11|448.01|452.67|448.57|452.67|448.57|452.07|447.97|96
1636303200000|2021-11-07 16:40:00|452.7|448.6|452.89|448.79|452.89|448.79|452.25|448.15|179
1636303500000|2021-11-07 16:45:00|452.88|448.78|453.22|449.12|453.24|449.14|452.88|448.78|134
1636303800000|2021-11-07 16:50:00|453.21|449.11|452.58|448.48|453.22|449.12|452.58|448.48|186
1636304100000|2021-11-07 16:55:00|452.59|448.49|452.06|447.96|452.78|448.68|451.63|447.53|228
1636304400000|2021-11-07 17:00:00|452.07|447.97|452.14|448.04|452.65|448.55|452.02|447.92|226
1636304700000|2021-11-07 17:05:00|452.15|448.05|452.89|448.79|452.92|448.82|452.14|448.04|128
1636305000000|2021-11-07 17:10:00|452.9|448.8|453.96|449.86|453.96|449.86|452.82|448.72|202
1636305300000|2021-11-07 17:15:00|453.98|449.88|454.17|450.07|454.36|450.26|453.92|449.82|146
1636305600000|2021-11-07 17:20:00|454.18|450.08|453.47|449.37|454.2|450.1|453.18|449.08|274
1636305900000|2021-11-07 17:25:00|453.41|449.31|453.66|449.56|454|449.9|453.41|449.31|274
1636306200000|2021-11-07 17:30:00|453.69|449.59|454.12|450.02|454.33|450.23|453.63|449.53|295
1636306500000|2021-11-07 17:35:00|454.13|450.03|453.81|449.71|454.34|450.24|453.61|449.51|252
1636306800000|2021-11-07 17:40:00|453.82|449.72|455.11|451.01|455.11|451.01|453.42|449.32|333
1636307100000|2021-11-07 17:45:00|455.12|451.02|453.43|449.33|455.25|451.15|453.43|449.33|375
1636307400000|2021-11-07 17:50:00|453.44|449.34|453.47|449.37|453.47|449.37|452.47|448.37|308
1636307700000|2021-11-07 17:55:00|453.48|449.38|454.09|449.99|454.09|449.99|453.35|449.25|282
1636308000000|2021-11-07 18:00:00|454.13|450.03|454.29|450.19|454.85|450.75|454.09|449.99|176
1636308300000|2021-11-07 18:05:00|454.31|450.21|454.13|450.03|454.56|450.46|454.11|450.01|261
1636308600000|2021-11-07 18:10:00|454.12|450.02|453.65|449.55|454.3|450.2|453.33|449.23|338
1636308900000|2021-11-07 18:15:00|453.69|449.59|453.5|449.4|453.79|449.69|453.25|449.15|241
1636309200000|2021-11-07 18:20:00|453.49|449.39|452.73|448.63|453.53|449.43|452.31|448.21|283
1636309500000|2021-11-07 18:25:00|452.72|448.62|453.31|449.21|453.39|449.29|452.68|448.58|139
1636309800000|2021-11-07 18:30:00|453.3|449.2|453.7|449.6|453.71|449.61|453.2|449.1|147
1636310100000|2021-11-07 18:35:00|453.71|449.61|453.46|449.36|453.9|449.8|453.43|449.33|227
1636310400000|2021-11-07 18:40:00|453.47|449.37|453.93|449.83|454.07|449.97|453.47|449.37|180
1636310700000|2021-11-07 18:45:00|453.94|449.84|454.32|450.22|454.34|450.24|453.7|449.6|173
1636311000000|2021-11-07 18:50:00|454.33|450.23|454.08|449.98|454.63|450.53|453.62|449.52|282
1636311300000|2021-11-07 18:55:00|454.09|449.99|453.49|449.39|454.27|450.17|453.42|449.32|188
1636311600000|2021-11-07 19:00:00|453.5|449.4|454.14|450.04|454.18|450.08|453.47|449.37|263
1636311900000|2021-11-07 19:05:00|454.22|450.12|454.4|450.3|454.43|450.33|454.1|450|131
1636312200000|2021-11-07 19:10:00|454.39|450.29|454.07|449.97|454.44|450.34|454|449.9|232
1636312500000|2021-11-07 19:15:00|454.08|449.98|454.35|450.25|454.4|450.3|454.06|449.96|206
1636312800000|2021-11-07 19:20:00|454.32|450.22|455.35|451.25|455.35|451.25|454.32|450.22|108
1636313100000|2021-11-07 19:25:00|455.34|451.24|455.46|451.36|455.61|451.51|455.21|451.11|112
1636313400000|2021-11-07 19:30:00|455.49|451.39|455.68|451.58|455.71|451.61|455.43|451.33|117
1636313700000|2021-11-07 19:35:00|455.65|451.55|455.27|451.17|455.99|451.89|455.27|451.17|154
1636314000000|2021-11-07 19:40:00|455.26|451.16|454.92|450.82|455.26|451.16|454.2|450.1|217
1636314300000|2021-11-07 19:45:00|454.95|450.85|453.98|449.88|455.05|450.95|453.68|449.58|252
1636314600000|2021-11-07 19:50:00|453.99|449.89|454.55|450.45|454.77|450.67|453.97|449.87|168
1636314900000|2021-11-07 19:55:00|454.54|450.44|454.52|450.42|454.7|450.6|454.2|450.1|242
1636315200000|2021-11-07 20:00:00|454.51|450.41|454.49|450.39|454.88|450.78|454.24|450.14|255
1636315500000|2021-11-07 20:05:00|454.48|450.38|453.46|449.36|454.5|450.4|453.46|449.36|219
1636315800000|2021-11-07 20:10:00|453.45|449.35|453.58|449.48|453.87|449.77|453.4|449.3|200
1636316100000|2021-11-07 20:15:00|453.6|449.5|454.68|450.58|454.76|450.66|453.52|449.42|231
1636316400000|2021-11-07 20:20:00|454.69|450.59|455.22|451.12|455.24|451.14|454.69|450.59|172
1636316700000|2021-11-07 20:25:00|455.25|451.15|455.34|451.24|455.54|451.44|455.22|451.12|200
1636317000000|2021-11-07 20:30:00|455.35|451.25|454.93|450.83|455.36|451.26|454.88|450.78|216
1636317300000|2021-11-07 20:35:00|454.94|450.84|455.05|450.95|455.17|451.07|454.38|450.28|186
1636317600000|2021-11-07 20:40:00|455.01|450.91|454.9|450.8|455.22|451.12|454.68|450.58|228
1636317900000|2021-11-07 20:45:00|454.91|450.81|455.54|451.44|455.61|451.51|454.68|450.58|220
1636318200000|2021-11-07 20:50:00|455.49|451.39|457|452.9|457.01|452.91|455.48|451.38|281
1636318500000|2021-11-07 20:55:00|457.01|452.91|456.43|452.33|457.01|452.91|455.96|451.86|294
1636318800000|2021-11-07 21:00:00|456.44|452.34|456.25|452.15|456.8|452.7|455.37|451.27|309
1636319100000|2021-11-07 21:05:00|456.26|452.16|456.07|451.97|456.3|452.2|456.06|451.96|232
1636319400000|2021-11-07 21:10:00|456.08|451.98|456.77|452.67|456.77|452.67|455.96|451.86|274
1636319700000|2021-11-07 21:15:00|456.76|452.66|456.81|452.71|456.97|452.87|456.68|452.58|265
1636320000000|2021-11-07 21:20:00|456.82|452.72|457.25|453.15|457.25|453.15|456.76|452.66|127
1636320300000|2021-11-07 21:25:00|457.22|453.12|457.37|453.27|457.42|453.32|457.21|453.11|70
1636320600000|2021-11-07 21:30:00|457.35|453.25|458.28|454.18|458.28|454.18|457.33|453.23|140
1636320900000|2021-11-07 21:35:00|458.29|454.19|457.93|453.83|458.32|454.22|457.65|453.55|266
1636321200000|2021-11-07 21:40:00|457.92|453.82|458.14|454.04|458.17|454.07|457.66|453.56|220
1636321500000|2021-11-07 21:45:00|458.15|454.05|458.96|454.86|459.1|455|458.1|454|156
1636321800000|2021-11-07 21:50:00|458.95|454.85|458.85|454.75|459.35|455.25|458.81|454.71|190
1636322100000|2021-11-07 21:55:00|458.87|454.77|459.37|455.27|459.37|455.27|458.85|454.75|136
1636322400000|2021-11-07 22:00:00|459.38|455.28|459.23|455.13|459.51|455.41|459.12|455.02|208
1636322700000|2021-11-07 22:05:00|459.2|455.1|459.32|455.22|459.57|455.47|459.12|455.02|262
1636323000000|2021-11-07 22:10:00|459.3|455.2|458.14|454.04|459.4|455.3|458.1|454|280
1636323300000|2021-11-07 22:15:00|458.13|454.03|457.97|453.87|458.45|454.35|457.56|453.46|168
1636323600000|2021-11-07 22:20:00|457.86|453.76|457.41|453.31|457.87|453.77|457.39|453.29|28
1636323900000|2021-11-07 22:25:00|457.4|453.3|457.58|453.48|457.88|453.78|457.39|453.29|138
1636324200000|2021-11-07 22:30:00|457.59|453.49|457.65|453.55|457.83|453.73|457.3|453.2|148
1636324500000|2021-11-07 22:35:00|457.7|453.6|457.73|453.63|457.89|453.79|457.5|453.4|138
1636324800000|2021-11-07 22:40:00|457.72|453.62|456.97|452.87|457.9|453.8|456.94|452.84|167
1636325100000|2021-11-07 22:45:00|456.95|452.85|456.83|452.73|457.23|453.13|456.72|452.62|107
1636325400000|2021-11-07 22:50:00|456.95|452.85|457.02|452.92|457.05|452.95|456.34|452.24|151
1636325700000|2021-11-07 22:55:00|457.05|452.95|456.2|452.1|457.13|453.03|456.2|452.1|168
1636326000000|2021-11-07 23:00:00|456.25|452.15|456.68|452.58|457.17|453.07|456.17|452.07|324
1636326300000|2021-11-07 23:05:00|456.67|452.57|457.35|453.25|457.44|453.34|456.64|452.54|235
1636326600000|2021-11-07 23:10:00|457.29|453.19|457.26|453.16|457.47|453.37|457.19|453.09|219
1636326900000|2021-11-07 23:15:00|457.28|453.18|457.81|453.71|458.15|454.05|457.2|453.1|216
1636327200000|2021-11-07 23:20:00|457.82|453.72|458.43|454.33|458.88|454.78|457.78|453.68|243
1636327500000|2021-11-07 23:25:00|458.45|454.35|458.72|454.62|458.9|454.8|458.36|454.26|176
1636327800000|2021-11-07 23:30:00|458.7|454.6|458.76|454.66|458.84|454.74|458.44|454.34|183
1636328100000|2021-11-07 23:35:00|458.8|454.7|457.91|453.81|458.84|454.74|457.9|453.8|163
1636328400000|2021-11-07 23:40:00|457.93|453.83|458.61|454.51|458.71|454.61|457.81|453.71|148
1636328700000|2021-11-07 23:45:00|458.6|454.5|459.14|455.04|459.33|455.23|458.4|454.3|254
1636329000000|2021-11-07 23:50:00|459.12|455.02|459.7|455.6|460.39|456.29|458.91|454.81|285
1636329300000|2021-11-07 23:55:00|459.65|455.55|461.98|457.88|461.98|457.88|459.65|455.55|244
1636329600000|2021-11-08 00:00:00|462.02|457.92|461.28|457.18|462.99|458.89|460.69|456.59|615
1636329900000|2021-11-08 00:05:00|461.41|457.31|461.33|457.23|461.65|457.55|460.69|456.59|384
1636330200000|2021-11-08 00:10:00|461.34|457.24|460.84|456.74|461.36|457.26|460.51|456.41|425
1636330500000|2021-11-08 00:15:00|460.89|456.79|462.65|458.55|462.72|458.62|460.89|456.79|524
1636330800000|2021-11-08 00:20:00|462.64|458.54|463.76|459.66|463.9|459.8|462.18|458.08|450
1636331100000|2021-11-08 00:25:00|463.77|459.67|464.3|460.2|464.63|460.53|462.9|458.8|363
1636331400000|2021-11-08 00:30:00|464.28|460.18|465.3|461.2|466.69|462.59|464.26|460.16|573
1636331700000|2021-11-08 00:35:00|465.32|461.22|465.2|461.1|466.1|462|464.81|460.71|641
1636332000000|2021-11-08 00:40:00|465.19|461.09|465.98|461.88|466.22|462.12|464.76|460.66|526
1636332300000|2021-11-08 00:45:00|465.96|461.86|467.26|463.16|467.98|463.88|465.73|461.63|611
1636332600000|2021-11-08 00:50:00|467.32|463.22|467.33|463.23|467.89|463.79|466.74|462.64|432
1636332900000|2021-11-08 00:55:00|467.31|463.21|466.47|462.37|467.53|463.43|465.27|461.17|405
1636333200000|2021-11-08 01:00:00|466.43|462.33|467|462.9|467.18|463.08|465.65|461.55|695
1636333500000|2021-11-08 01:05:00|466.96|462.86|468.69|464.59|468.76|464.66|466.66|462.56|452
1636333800000|2021-11-08 01:10:00|468.82|464.72|468.5|464.4|472.03|467.93|468.47|464.37|575
1636334100000|2021-11-08 01:15:00|468.58|464.48|467.24|463.14|469.01|464.91|466.99|462.89|462
1636334400000|2021-11-08 01:20:00|467.17|463.07|466.86|462.76|467.45|463.35|466.4|462.3|389
1636334700000|2021-11-08 01:25:00|466.87|462.77|466.79|462.69|467.14|463.04|465.85|461.75|506
1636335000000|2021-11-08 01:30:00|466.8|462.7|467.35|463.25|468.3|464.2|466.59|462.49|336
1636335300000|2021-11-08 01:35:00|467.34|463.24|466.42|462.32|467.35|463.25|465.28|461.18|390
1636335600000|2021-11-08 01:40:00|466.44|462.34|465.87|461.77|467.28|463.18|465.12|461.02|408
1636335900000|2021-11-08 01:45:00|465.82|461.72|466.51|462.41|466.61|462.51|465.7|461.6|369
1636336200000|2021-11-08 01:50:00|466.5|462.4|466.37|462.27|466.87|462.77|465.5|461.4|389
1636336500000|2021-11-08 01:55:00|466.33|462.23|466.3|462.2|466.65|462.55|465.6|461.5|277
1636336800000|2021-11-08 02:00:00|466.2|462.1|467.24|463.14|467.75|463.65|466.2|462.1|356
1636337100000|2021-11-08 02:05:00|467.29|463.19|467.28|463.18|467.87|463.77|466.9|462.8|350
1636337400000|2021-11-08 02:10:00|467.3|463.2|467.66|463.56|467.83|463.73|466.85|462.75|298
1636337700000|2021-11-08 02:15:00|467.64|463.54|467.38|463.28|467.8|463.7|467.1|463|266
1636338000000|2021-11-08 02:20:00|467.39|463.29|467.5|463.4|467.6|463.5|467.11|463.01|197
1636338300000|2021-11-08 02:25:00|467.51|463.41|467.03|462.93|467.62|463.52|466.99|462.89|181
1636338600000|2021-11-08 02:30:00|467.1|463|466.14|462.04|467.33|463.23|466.05|461.95|266
1636338900000|2021-11-08 02:35:00|466.13|462.03|465.83|461.73|466.39|462.29|465.79|461.69|233
1636339200000|2021-11-08 02:40:00|465.82|461.72|466.05|461.95|466.5|462.4|465.7|461.6|197
1636339500000|2021-11-08 02:45:00|466.06|461.96|465.83|461.73|466.34|462.24|465.65|461.55|195
1636339800000|2021-11-08 02:50:00|465.84|461.74|465.66|461.56|466.15|462.05|465.32|461.22|226
1636340100000|2021-11-08 02:55:00|465.65|461.55|465|460.9|465.73|461.63|464.49|460.39|98
1636340400000|2021-11-08 03:00:00|465.02|460.92|465.1|461|465.35|461.25|464.3|460.2|214
1636340700000|2021-11-08 03:05:00|465.08|460.98|465.6|461.5|465.63|461.53|464.69|460.59|233
1636341000000|2021-11-08 03:10:00|465.61|461.51|466.01|461.91|466.25|462.15|465.58|461.48|185
1636341300000|2021-11-08 03:15:00|466|461.9|466.13|462.03|466.48|462.38|465.76|461.66|269
1636341600000|2021-11-08 03:20:00|466.1|462|466|461.9|466.37|462.27|465.95|461.85|153
1636341900000|2021-11-08 03:25:00|466.04|461.94|465.33|461.23|466.13|462.03|464.91|460.81|176
1636342200000|2021-11-08 03:30:00|465.35|461.25|464.91|460.81|465.35|461.25|464.8|460.7|238
1636342500000|2021-11-08 03:35:00|464.95|460.85|464.53|460.43|465.18|461.08|464.14|460.04|296
1636342800000|2021-11-08 03:40:00|464.5|460.4|465.19|461.09|465.19|461.09|464.5|460.4|190
1636343100000|2021-11-08 03:45:00|465.2|461.1|465.66|461.56|465.77|461.67|465.11|461.01|220
1636343400000|2021-11-08 03:50:00|465.67|461.57|464.94|460.84|465.77|461.67|464.44|460.34|246
1636343700000|2021-11-08 03:55:00|464.93|460.83|464.98|460.88|465.38|461.28|464.37|460.27|276
1636344000000|2021-11-08 04:00:00|464.93|460.83|464.44|460.34|465.27|461.17|463.7|459.6|258
1636344300000|2021-11-08 04:05:00|464.47|460.37|464.9|460.8|465.09|460.99|464.39|460.29|192
1636344600000|2021-11-08 04:10:00|464.83|460.73|464.65|460.55|465.13|461.03|464.3|460.2|259
1636344900000|2021-11-08 04:15:00|464.5|460.4|464.81|460.71|464.91|460.81|464.5|460.4|270
1636345200000|2021-11-08 04:20:00|464.84|460.74|465.37|461.27|465.61|461.51|464.67|460.57|247
1636345500000|2021-11-08 04:25:00|465.33|461.23|465.59|461.49|465.67|461.57|465.18|461.08|180
1636345800000|2021-11-08 04:30:00|465.58|461.48|465.95|461.85|466.11|462.01|465.54|461.44|104
1636346100000|2021-11-08 04:35:00|466.03|461.93|466.42|462.32|466.57|462.47|465.43|461.33|252
1636346400000|2021-11-08 04:40:00|466.45|462.35|466.53|462.43|466.62|462.52|466.21|462.11|174
1636346700000|2021-11-08 04:45:00|466.52|462.42|466|461.9|466.8|462.7|466|461.9|179
1636347000000|2021-11-08 04:50:00|466.03|461.93|466.15|462.05|466.45|462.35|465.97|461.87|328
1636347300000|2021-11-08 04:55:00|466.09|461.99|466|461.9|466.16|462.06|465.48|461.38|272
1636347600000|2021-11-08 05:00:00|466.09|461.99|466.54|462.44|466.85|462.75|466.09|461.99|255
1636347900000|2021-11-08 05:05:00|466.62|462.52|466.03|461.93|466.62|462.52|465.8|461.7|254
1636348200000|2021-11-08 05:10:00|466|461.9|466.82|462.72|466.82|462.72|466|461.9|254
1636348500000|2021-11-08 05:15:00|466.8|462.7|466.41|462.31|466.9|462.8|466.4|462.3|326
1636348800000|2021-11-08 05:20:00|466.33|462.23|465.95|461.85|466.88|462.78|465.89|461.79|309
1636349100000|2021-11-08 05:25:00|465.96|461.86|466.67|462.57|466.7|462.6|465.9|461.8|213
1636349400000|2021-11-08 05:30:00|466.63|462.53|466.49|462.39|466.8|462.7|466.1|462|283
1636349700000|2021-11-08 05:35:00|466.47|462.37|466.58|462.48|466.73|462.63|465.87|461.77|270
1636350000000|2021-11-08 05:40:00|466.61|462.51|465.91|461.81|466.7|462.6|465.9|461.8|308
1636350300000|2021-11-08 05:45:00|465.89|461.79|466.28|462.18|466.34|462.24|465.89|461.79|236
1636350600000|2021-11-08 05:50:00|466.3|462.2|466.32|462.22|466.72|462.62|466.09|461.99|281
1636350900000|2021-11-08 05:55:00|466.3|462.2|464.84|460.74|466.55|462.45|464.8|460.7|348
1636351200000|2021-11-08 06:00:00|464.92|460.82|465.57|461.47|465.97|461.87|464.66|460.56|292
1636351500000|2021-11-08 06:05:00|465.56|461.46|465.12|461.02|465.65|461.55|464.83|460.73|365
1636351800000|2021-11-08 06:10:00|465.1|461|465.02|460.92|465.12|461.02|464.57|460.47|295
1636352100000|2021-11-08 06:15:00|465.01|460.91|465.28|461.18|465.41|461.31|464.8|460.7|362
1636352400000|2021-11-08 06:20:00|465.31|461.21|465.9|461.8|466|461.9|465.2|461.1|314
1636352700000|2021-11-08 06:25:00|465.76|461.66|466.39|462.29|466.4|462.3|465.76|461.66|229
1636353000000|2021-11-08 06:30:00|466.44|462.34|466.8|462.7|467.03|462.93|466.36|462.26|221
1636353300000|2021-11-08 06:35:00|466.83|462.73|468.27|464.17|468.33|464.23|466.7|462.6|241
1636353600000|2021-11-08 06:40:00|468.3|464.2|467.76|463.66|468.35|464.25|467.33|463.23|279
1636353900000|2021-11-08 06:45:00|467.77|463.67|467.81|463.71|467.93|463.83|467.1|463|310
1636354200000|2021-11-08 06:50:00|467.79|463.69|467.09|462.99|468|463.9|466.86|462.76|271
1636354500000|2021-11-08 06:55:00|467.08|462.98|466.81|462.71|467.28|463.18|466.81|462.71|201
1636354800000|2021-11-08 07:00:00|466.82|462.72|466.88|462.78|466.9|462.8|466.48|462.38|169
1636355100000|2021-11-08 07:05:00|466.87|462.77|467.3|463.2|467.41|463.31|466.76|462.66|164
1636355400000|2021-11-08 07:10:00|467.31|463.21|466.99|462.89|467.5|463.4|466.72|462.62|276
1636355700000|2021-11-08 07:15:00|467|462.9|466.6|462.5|467|462.9|466.54|462.44|137
1636356000000|2021-11-08 07:20:00|466.57|462.47|466.05|461.95|466.63|462.53|466|461.9|211
1636356300000|2021-11-08 07:25:00|466.04|461.94|465.62|461.52|466.39|462.29|465.6|461.5|235
1636356600000|2021-11-08 07:30:00|465.61|461.51|463.31|459.21|465.77|461.67|463.24|459.14|365
1636356900000|2021-11-08 07:35:00|463.26|459.16|463.52|459.42|464.22|460.12|463.17|459.07|342
1636357200000|2021-11-08 07:40:00|463.51|459.41|463.98|459.88|464.1|460|463.4|459.3|300
1636357500000|2021-11-08 07:45:00|464|459.9|464.64|460.54|464.79|460.69|463.93|459.83|196
1636357800000|2021-11-08 07:50:00|464.65|460.55|465.12|461.02|465.67|461.57|464.58|460.48|288
1636358100000|2021-11-08 07:55:00|465.14|461.04|464.94|460.84|465.72|461.62|464.79|460.69|344
1636358400000|2021-11-08 08:00:00|464.98|460.88|466.31|462.21|466.47|462.37|464.98|460.88|292
1636358700000|2021-11-08 08:05:00|466.3|462.2|466.14|462.04|466.34|462.24|465.91|461.81|199
1636359000000|2021-11-08 08:10:00|466.2|462.1|465.87|461.77|466.33|462.23|465.65|461.55|297
1636359300000|2021-11-08 08:15:00|465.86|461.76|465.6|461.5|466.31|462.21|465.54|461.44|312
1636359600000|2021-11-08 08:20:00|465.58|461.48|465.93|461.83|466.09|461.99|465.39|461.29|232
1636359900000|2021-11-08 08:25:00|465.95|461.85|464.86|460.76|466.07|461.97|464.59|460.49|317
1636360200000|2021-11-08 08:30:00|464.93|460.83|463.62|459.52|465.42|461.32|463.52|459.42|354
1636360500000|2021-11-08 08:35:00|463.61|459.51|463.11|459.01|463.69|459.59|462.25|458.15|434
1636360800000|2021-11-08 08:40:00|463.12|459.02|464.58|460.48|464.75|460.65|463.1|459|282
1636361100000|2021-11-08 08:45:00|464.59|460.49|465.36|461.26|465.53|461.43|464.49|460.39|311
1636361400000|2021-11-08 08:50:00|465.37|461.27|466.03|461.93|466.04|461.94|465.36|461.26|237
1636361700000|2021-11-08 08:55:00|466.04|461.94|468.78|464.68|468.9|464.8|466|461.9|332
1636362000000|2021-11-08 09:00:00|468.76|464.66|468.89|464.79|468.97|464.87|467.86|463.76|361
1636362300000|2021-11-08 09:05:00|468.88|464.78|468.66|464.56|468.99|464.89|468.24|464.14|366
1636362600000|2021-11-08 09:10:00|468.64|464.54|468.83|464.73|469.17|465.07|468.25|464.15|314
1636362900000|2021-11-08 09:15:00|468.78|464.68|468.95|464.85|468.99|464.89|468.32|464.22|246
1636363200000|2021-11-08 09:20:00|468.99|464.89|468.49|464.39|469.22|465.12|468.48|464.38|211
1636363500000|2021-11-08 09:25:00|468.54|464.44|467.8|463.7|468.61|464.51|467.73|463.63|292
1636363800000|2021-11-08 09:30:00|467.82|463.72|468.04|463.94|468.21|464.11|467.27|463.17|265
1636364100000|2021-11-08 09:35:00|468.05|463.95|467.5|463.4|468.8|464.7|467.5|463.4|255
1636364400000|2021-11-08 09:40:00|467.49|463.39|467.3|463.2|467.69|463.59|466.67|462.57|284
1636364700000|2021-11-08 09:45:00|467.31|463.21|467.6|463.5|467.85|463.75|466.81|462.71|376
1636365000000|2021-11-08 09:50:00|467.59|463.49|468.08|463.98|468.28|464.18|467.51|463.41|243
1636365300000|2021-11-08 09:55:00|468.07|463.97|468.68|464.58|469.1|465|468.07|463.97|251
1636365600000|2021-11-08 10:00:00|468.71|464.61|469.95|465.85|470.03|465.93|468.7|464.6|281
1636365900000|2021-11-08 10:05:00|469.93|465.83|469.47|465.37|469.98|465.88|468.68|464.58|343
1636366200000|2021-11-08 10:10:00|469.48|465.38|469.8|465.7|469.8|465.7|469.11|465.01|223
1636366500000|2021-11-08 10:15:00|469.7|465.6|469.42|465.32|469.85|465.75|469.23|465.13|186
1636366800000|2021-11-08 10:20:00|469.41|465.31|469.3|465.2|469.41|465.31|468.37|464.27|289
1636367100000|2021-11-08 10:25:00|469.26|465.16|469.84|465.74|470.25|466.15|469.26|465.16|262
1636367400000|2021-11-08 10:30:00|469.83|465.73|470.39|466.29|470.63|466.53|469.65|465.55|304
1636367700000|2021-11-08 10:35:00|470.37|466.27|470.71|466.61|470.72|466.62|470.05|465.95|210
1636368000000|2021-11-08 10:40:00|470.7|466.6|470.27|466.17|470.83|466.73|470.09|465.99|238
1636368300000|2021-11-08 10:45:00|470.29|466.19|469.27|465.17|470.29|466.19|468.9|464.8|278
1636368600000|2021-11-08 10:50:00|469.28|465.18|469.79|465.69|469.85|465.75|469.27|465.17|266
1636368900000|2021-11-08 10:55:00|469.75|465.65|469.94|465.84|470.73|466.63|469.45|465.35|339
1636369200000|2021-11-08 11:00:00|469.93|465.83|470.74|466.64|470.8|466.7|469.91|465.81|229
1636369500000|2021-11-08 11:05:00|470.78|466.68|470.25|466.15|471.38|467.28|470.09|465.99|328
1636369800000|2021-11-08 11:10:00|470.23|466.13|469.85|465.75|470.34|466.24|469.76|465.66|250
1636370100000|2021-11-08 11:15:00|469.83|465.73|470.41|466.31|470.43|466.33|469.67|465.57|276
1636370400000|2021-11-08 11:20:00|470.38|466.28|470.52|466.42|470.65|466.55|470.27|466.17|253
1636370700000|2021-11-08 11:25:00|470.53|466.43|469.68|465.58|470.53|466.43|469.66|465.56|360
1636371000000|2021-11-08 11:30:00|469.69|465.59|470.28|466.18|470.32|466.22|469.59|465.49|176
1636371300000|2021-11-08 11:35:00|470.26|466.16|469.38|465.28|470.51|466.41|469.37|465.27|305
1636371600000|2021-11-08 11:40:00|469.31|465.21|469.38|465.28|470.17|466.07|469.3|465.2|330
1636371900000|2021-11-08 11:45:00|469.37|465.27|468.41|464.31|469.37|465.27|468.24|464.14|434
1636372200000|2021-11-08 11:50:00|468.42|464.32|469.12|465.02|469.69|465.59|468.32|464.22|435
1636372500000|2021-11-08 11:55:00|469.13|465.03|469.96|465.86|470.03|465.93|469.1|465|423
1636372800000|2021-11-08 12:00:00|469.95|465.85|468.79|464.69|470.07|465.97|468.72|464.62|430
1636373100000|2021-11-08 12:05:00|468.82|464.72|468.1|464|468.82|464.72|467.93|463.83|413
1636373400000|2021-11-08 12:10:00|468.13|464.03|467.65|463.55|468.58|464.48|467.47|463.37|439
1636373700000|2021-11-08 12:15:00|467.64|463.54|467.81|463.71|468.21|464.11|467.53|463.43|424
1636374000000|2021-11-08 12:20:00|467.85|463.75|467.9|463.8|468.8|464.7|467.78|463.68|449
1636374300000|2021-11-08 12:25:00|467.89|463.79|467.94|463.84|468.25|464.15|467.8|463.7|413
1636374600000|2021-11-08 12:30:00|467.93|463.83|467.74|463.64|467.99|463.89|467.19|463.09|386
1636374900000|2021-11-08 12:35:00|467.75|463.65|467.99|463.89|468.54|464.44|467.6|463.5|393
1636375200000|2021-11-08 12:40:00|468|463.9|467.83|463.73|468.47|464.37|467.79|463.69|388
1636375500000|2021-11-08 12:45:00|467.81|463.71|467.86|463.76|468.51|464.41|467.81|463.71|321
1636375800000|2021-11-08 12:50:00|467.87|463.77|467.33|463.23|467.87|463.77|467.32|463.22|375
1636376100000|2021-11-08 12:55:00|467.34|463.24|467.38|463.28|467.47|463.37|466.9|462.8|400
1636376400000|2021-11-08 13:00:00|467.4|463.3|468.94|464.84|469.09|464.99|467.39|463.29|456
1636376700000|2021-11-08 13:05:00|468.93|464.83|469.21|465.11|469.48|465.38|468.76|464.66|507
1636377000000|2021-11-08 13:10:00|469.22|465.12|468.12|464.02|469.29|465.19|468.04|463.94|485
1636377300000|2021-11-08 13:15:00|468.09|463.99|467.89|463.79|468.38|464.28|467.64|463.54|465
1636377600000|2021-11-08 13:20:00|467.87|463.77|468.32|464.22|468.58|464.48|467.67|463.57|427
1636377900000|2021-11-08 13:25:00|468.39|464.29|469.37|465.27|469.76|465.66|468.32|464.22|422
1636378200000|2021-11-08 13:30:00|469.38|465.28|468.66|464.56|469.76|465.66|468.6|464.5|486
1636378500000|2021-11-08 13:35:00|468.67|464.57|465.93|461.83|468.81|464.71|465.87|461.77|606
1636378800000|2021-11-08 13:40:00|466.03|461.93|466.18|462.08|466.38|462.28|465.53|461.43|537
1636379100000|2021-11-08 13:45:00|466.19|462.09|464.71|460.61|466.32|462.22|464.15|460.05|575
1636379400000|2021-11-08 13:50:00|464.67|460.57|464.64|460.54|465.06|460.96|464.57|460.47|549
1636379700000|2021-11-08 13:55:00|464.65|460.55|464.99|460.89|465.65|461.55|464.59|460.49|524
1636380000000|2021-11-08 14:00:00|464.98|460.88|465.82|461.72|466.18|462.08|464.82|460.72|554
1636380300000|2021-11-08 14:05:00|465.81|461.71|466.44|462.34|466.5|462.4|465.78|461.68|247
1636380600000|2021-11-08 14:10:00|466.46|462.36|466.95|462.85|467.15|463.05|466.44|462.34|329
1636380900000|2021-11-08 14:15:00|466.9|462.8|465.9|461.8|467.19|463.09|465.42|461.32|473
1636381200000|2021-11-08 14:20:00|465.85|461.75|466.2|462.1|466.33|462.23|465.8|461.7|340
1636381500000|2021-11-08 14:25:00|466.24|462.14|466.99|462.89|467.21|463.11|466.13|462.03|295
1636381800000|2021-11-08 14:30:00|467.01|462.91|466.77|462.67|467.04|462.94|466.39|462.29|311
1636382100000|2021-11-08 14:35:00|466.8|462.7|465.04|460.94|466.8|462.7|465|460.9|467
1636382400000|2021-11-08 14:40:00|465.05|460.95|465.06|460.96|465.61|461.51|464.92|460.82|546
1636382700000|2021-11-08 14:45:00|465.02|460.92|466.01|461.91|466.36|462.26|465|460.9|459
1636383000000|2021-11-08 14:50:00|466.04|461.94|466.22|462.12|466.34|462.24|466.03|461.93|437
1636383300000|2021-11-08 14:55:00|466.21|462.11|467.04|462.94|467.16|463.06|466.08|461.98|493
1636383600000|2021-11-08 15:00:00|467.02|462.92|467.77|463.67|467.79|463.69|466.33|462.23|657
1636383900000|2021-11-08 15:05:00|467.76|463.66|468.79|464.69|468.84|464.74|467.57|463.47|458
1636384200000|2021-11-08 15:10:00|468.71|464.61|470.01|465.91|470.09|465.99|468.71|464.61|481
1636384500000|2021-11-08 15:15:00|470.03|465.93|473.24|469.14|473.94|469.84|469.8|465.7|623
1636384800000|2021-11-08 15:20:00|473.23|469.13|474.49|470.39|475.45|471.35|472.46|468.36|755
1636385100000|2021-11-08 15:25:00|474.5|470.4|474.39|470.29|475.15|471.05|473.86|469.76|543
1636385400000|2021-11-08 15:30:00|474.36|470.26|475.13|471.03|475.72|471.62|474.31|470.21|516
1636385700000|2021-11-08 15:35:00|475.15|471.05|476.34|472.24|476.34|472.24|474.88|470.78|623
1636386000000|2021-11-08 15:40:00|476.32|472.22|476.27|472.17|476.98|472.88|475.21|471.11|504
1636386300000|2021-11-08 15:45:00|476.25|472.15|475.72|471.62|476.29|472.19|475.06|470.96|509
1636386600000|2021-11-08 15:50:00|475.73|471.63|474.65|470.55|475.99|471.89|474.55|470.45|636
1636386900000|2021-11-08 15:55:00|474.64|470.54|475.24|471.14|475.31|471.21|474.41|470.31|473
1636387200000|2021-11-08 16:00:00|475.26|471.16|474.1|470|475.85|471.75|473.93|469.83|582
1636387500000|2021-11-08 16:05:00|474.08|469.98|473.52|469.42|474.14|470.04|473.31|469.21|475
1636387800000|2021-11-08 16:10:00|473.53|469.43|473.46|469.36|474.77|470.67|473.46|469.36|472
1636388100000|2021-11-08 16:15:00|473.45|469.35|473.01|468.91|473.46|469.36|472.45|468.35|360
1636388400000|2021-11-08 16:20:00|473.02|468.92|473.03|468.93|473.73|469.63|472.89|468.79|435
1636388700000|2021-11-08 16:25:00|473.02|468.92|473.15|469.05|473.37|469.27|472.95|468.85|450
1636389000000|2021-11-08 16:30:00|473.16|469.06|474.49|470.39|474.71|470.61|473.12|469.02|526
1636389300000|2021-11-08 16:35:00|474.5|470.4|476.42|472.32|476.48|472.38|474.17|470.07|669
1636389600000|2021-11-08 16:40:00|476.41|472.31|475.79|471.69|476.51|472.41|475.37|471.27|500
1636389900000|2021-11-08 16:45:00|475.75|471.65|474.26|470.16|475.79|471.69|474.24|470.14|444
1636390200000|2021-11-08 16:50:00|474.27|470.17|475.18|471.08|475.79|471.69|474.23|470.13|368
1636390500000|2021-11-08 16:55:00|475.25|471.15|475.75|471.65|475.81|471.71|474.54|470.44|515
1636390800000|2021-11-08 17:00:00|475.72|471.62|475.18|471.08|475.83|471.73|474.91|470.81|424
1636391100000|2021-11-08 17:05:00|475.22|471.12|475.94|471.84|476.22|472.12|475.21|471.11|388
1636391400000|2021-11-08 17:10:00|475.93|471.83|474.95|470.85|476.18|472.08|474.88|470.78|442
1636391700000|2021-11-08 17:15:00|474.96|470.86|474.89|470.79|475.21|471.11|474.39|470.29|548
1636392000000|2021-11-08 17:20:00|474.9|470.8|475.11|471.01|475.34|471.24|474.65|470.55|503
1636392300000|2021-11-08 17:25:00|475.17|471.07|475.2|471.1|475.48|471.38|474.78|470.68|394
1636392600000|2021-11-08 17:30:00|475.26|471.16|475.39|471.29|475.61|471.51|474.94|470.84|400
1636392900000|2021-11-08 17:35:00|475.36|471.26|475.88|471.78|476.06|471.96|475.26|471.16|416
1636393200000|2021-11-08 17:40:00|475.87|471.77|475.52|471.42|475.88|471.78|475.29|471.19|358
1636393500000|2021-11-08 17:45:00|475.51|471.41|476.28|472.18|476.54|472.44|475.44|471.34|404
1636393800000|2021-11-08 17:50:00|476.27|472.17|476.8|472.7|477.09|472.99|476.16|472.06|469
1636394100000|2021-11-08 17:55:00|476.77|472.67|476.81|472.71|477.1|473|476.3|472.2|394
1636394400000|2021-11-08 18:00:00|476.82|472.72|476.27|472.17|477.02|472.92|475.9|471.8|505
1636394700000|2021-11-08 18:05:00|476.29|472.19|475.98|471.88|476.65|472.55|475.82|471.72|359
1636395000000|2021-11-08 18:10:00|475.97|471.87|475.86|471.76|476.14|472.04|475.7|471.6|371
1636395300000|2021-11-08 18:15:00|475.85|471.75|476.95|472.85|477.01|472.91|475.83|471.73|378
1636395600000|2021-11-08 18:20:00|476.98|472.88|476.71|472.61|477.05|472.95|476.5|472.4|375
1636395900000|2021-11-08 18:25:00|476.76|472.66|476.5|472.4|476.9|472.8|476.19|472.09|388
1636396200000|2021-11-08 18:30:00|476.52|472.42|476.28|472.18|476.52|472.42|476.18|472.08|272
1636396500000|2021-11-08 18:35:00|476.29|472.19|476|471.9|476.45|472.35|475.99|471.89|207
1636396800000|2021-11-08 18:40:00|476.02|471.92|476.34|472.24|477.02|472.92|475.95|471.85|403
1636397100000|2021-11-08 18:45:00|476.32|472.22|476.27|472.17|476.65|472.55|476.14|472.04|291
1636397400000|2021-11-08 18:50:00|476.25|472.15|476.28|472.18|476.4|472.3|475.97|471.87|301
1636397700000|2021-11-08 18:55:00|476.27|472.17|476.96|472.86|476.99|472.89|476.12|472.02|346
1636398000000|2021-11-08 19:00:00|476.97|472.87|478.9|474.8|480.89|476.79|476.97|472.87|545
1636398300000|2021-11-08 19:05:00|478.93|474.83|481.06|476.96|482.09|477.99|478.72|474.62|614
1636398600000|2021-11-08 19:10:00|481.11|477.01|480.76|476.66|481.95|477.85|480.44|476.34|533
1636398900000|2021-11-08 19:15:00|480.77|476.67|481.07|476.97|481.81|477.71|479.93|475.83|592
1636399200000|2021-11-08 19:20:00|481.09|476.99|481.18|477.08|481.84|477.74|480.85|476.75|494
1636399500000|2021-11-08 19:25:00|481.15|477.05|481.24|477.14|481.45|477.35|480.56|476.46|421
1636399800000|2021-11-08 19:30:00|481.21|477.11|482.25|478.15|482.4|478.3|480.8|476.7|502
1636400100000|2021-11-08 19:35:00|482.2|478.1|480|475.9|482.42|478.32|479.17|475.07|563
1636400400000|2021-11-08 19:40:00|479.99|475.89|478.92|474.82|480.06|475.96|478.75|474.65|518
1636400700000|2021-11-08 19:45:00|478.9|474.8|479.28|475.18|479.64|475.54|478.9|474.8|374
1636401000000|2021-11-08 19:50:00|479.31|475.21|479.9|475.8|480.06|475.96|479.25|475.15|401
1636401300000|2021-11-08 19:55:00|479.95|475.85|479.94|475.84|480.1|476|479.48|475.38|449
1636401600000|2021-11-08 20:00:00|479.93|475.83|478.48|474.38|480.38|476.28|478.33|474.23|570
1636401900000|2021-11-08 20:05:00|478.46|474.36|478.83|474.73|479.61|475.51|478.34|474.24|531
1636402200000|2021-11-08 20:10:00|478.82|474.72|480.86|476.76|480.98|476.88|478.73|474.63|428
1636402500000|2021-11-08 20:15:00|480.88|476.78|481.54|477.44|482.33|478.23|480.86|476.76|534
1636402800000|2021-11-08 20:20:00|481.52|477.42|482.25|478.15|482.72|478.62|481.5|477.4|548
1636403100000|2021-11-08 20:25:00|482.32|478.22|481.71|477.61|482.32|478.22|481.63|477.53|415
1636403400000|2021-11-08 20:30:00|481.74|477.64|480.46|476.36|481.91|477.81|480.39|476.29|376
1636403700000|2021-11-08 20:35:00|480.47|476.37|480.01|475.91|480.57|476.47|479.86|475.76|467
1636404000000|2021-11-08 20:40:00|480|475.9|478.96|474.86|480.11|476.01|478.94|474.84|462
1636404300000|2021-11-08 20:45:00|478.97|474.87|481.84|477.74|481.84|477.74|478.97|474.87|449
1636404600000|2021-11-08 20:50:00|481.85|477.75|485.7|481.6|486.38|482.28|481.6|477.5|599
1636404900000|2021-11-08 20:55:00|485.82|481.72|485.14|481.04|486.26|482.16|484.48|480.38|515
1636405200000|2021-11-08 21:00:00|485.15|481.05|486.55|482.45|487.93|483.83|485.12|481.02|578
1636405500000|2021-11-08 21:05:00|486.51|482.41|484.65|480.55|486.85|482.75|484.57|480.47|536
1636405800000|2021-11-08 21:10:00|484.64|480.54|484.64|480.54|485.76|481.66|484.39|480.29|509
1636406100000|2021-11-08 21:15:00|484.66|480.56|487.06|482.96|487.23|483.13|483.98|479.88|559
1636406400000|2021-11-08 21:20:00|487.1|483|487.32|483.22|487.8|483.7|486.22|482.12|483
1636406700000|2021-11-08 21:25:00|487.31|483.21|485.5|481.4|487.32|483.22|484.34|480.24|522
1636407000000|2021-11-08 21:30:00|485.51|481.41|484.55|480.45|485.55|481.45|484.55|480.45|362
1636407300000|2021-11-08 21:35:00|484.56|480.46|484.69|480.59|484.75|480.65|484.18|480.08|363
1636407600000|2021-11-08 21:40:00|484.71|480.61|485.21|481.11|485.79|481.69|484.63|480.53|345
1636407900000|2021-11-08 21:45:00|485.22|481.12|485.69|481.59|486.12|482.02|485.14|481.04|328
1636408200000|2021-11-08 21:50:00|485.7|481.6|486.08|481.98|486.2|482.1|485.69|481.59|288
1636408500000|2021-11-08 21:55:00|486.09|481.99|485|480.9|486.17|482.07|484.7|480.6|296
1636408800000|2021-11-08 22:00:00|485.02|480.92|484.81|480.71|485.05|480.95|484.74|480.64|146
1636409100000|2021-11-08 22:05:00|484.83|480.73|483.6|479.5|484.83|480.73|483.54|479.44|173
1636409400000|2021-11-08 22:10:00|483.59|479.49|483.79|479.69|483.88|479.78|483.59|479.49|225
1636409700000|2021-11-08 22:15:00|483.8|479.7|483.6|479.5|484.02|479.92|483.1|479|286
1636410000000|2021-11-08 22:20:00|483.57|479.47|483|478.9|483.66|479.56|482.72|478.62|281
1636410300000|2021-11-08 22:25:00|483.02|478.92|482.98|478.88|483.28|479.18|482.8|478.7|202
1636410600000|2021-11-08 22:30:00|482.97|478.87|483.49|479.39|483.87|479.77|482.95|478.85|267
1636410900000|2021-11-08 22:35:00|483.48|479.38|483.44|479.34|483.54|479.44|483.2|479.1|277
1636411200000|2021-11-08 22:40:00|483.41|479.31|483.58|479.48|484.04|479.94|483.4|479.3|215
1636411500000|2021-11-08 22:45:00|483.59|479.49|483.06|478.96|484.59|480.49|483|478.9|283
1636411800000|2021-11-08 22:50:00|482.95|478.85|483|478.9|483.11|479.01|482.71|478.61|195
1636412100000|2021-11-08 22:55:00|483.03|478.93|483.61|479.51|483.67|479.57|482.73|478.63|193
1636412400000|2021-11-08 23:00:00|483.6|479.5|483.72|479.62|483.95|479.85|483.19|479.09|387
1636412700000|2021-11-08 23:05:00|483.68|479.58|484.91|480.81|484.94|480.84|483.52|479.42|436
1636413000000|2021-11-08 23:10:00|484.9|480.8|486.58|482.48|486.6|482.5|484.84|480.74|585
1636413300000|2021-11-08 23:15:00|486.54|482.44|487.8|483.7|488.08|483.98|486.48|482.38|523
1636413600000|2021-11-08 23:20:00|487.81|483.71|488.66|484.56|488.85|484.75|487.81|483.71|494
1636413900000|2021-11-08 23:25:00|488.67|484.57|489.68|485.58|489.72|485.62|488.41|484.31|463
1636414200000|2021-11-08 23:30:00|489.71|485.61|489.8|485.7|490.02|485.92|489.27|485.17|537
1636414500000|2021-11-08 23:35:00|489.86|485.76|489.72|485.62|489.95|485.85|489.3|485.2|501
1636414800000|2021-11-08 23:40:00|489.71|485.61|490.11|486.01|490.17|486.07|489.42|485.32|376
1636415100000|2021-11-08 23:45:00|490.17|486.07|490.56|486.46|490.91|486.81|489.89|485.79|457
1636415400000|2021-11-08 23:50:00|490.57|486.47|488.8|484.7|490.7|486.6|488.21|484.11|645
1636415700000|2021-11-08 23:55:00|488.81|484.71|488|483.9|488.81|484.71|487.6|483.5|592
1636416000000|2021-11-09 00:00:00|487.99|483.89|486.63|482.53|491.28|487.18|486.17|482.07|815
1636416300000|2021-11-09 00:05:00|486.7|482.6|488.9|484.8|489.11|485.01|486.28|482.18|755
1636416600000|2021-11-09 00:10:00|488.89|484.79|489.14|485.04|489.89|485.79|486.84|482.74|692
1636416900000|2021-11-09 00:15:00|489.15|485.05|487.57|483.47|489.28|485.18|487.22|483.12|571
1636417200000|2021-11-09 00:20:00|487.6|483.5|488.28|484.18|488.46|484.36|487.42|483.32|508
1636417500000|2021-11-09 00:25:00|488.29|484.19|491.28|487.18|491.32|487.22|488.29|484.19|668
1636417800000|2021-11-09 00:30:00|491.29|487.19|490.81|486.71|491.41|487.31|490.29|486.19|673
1636418100000|2021-11-09 00:35:00|490.82|486.72|491.08|486.98|491.29|487.19|488.62|484.52|743
1636418400000|2021-11-09 00:40:00|491.09|486.99|494.94|490.84|495.34|491.24|490.9|486.8|683
1636418700000|2021-11-09 00:45:00|495.01|490.91|492.73|488.63|495.1|491|492.04|487.94|787
1636419000000|2021-11-09 00:50:00|492.72|488.62|490.91|486.81|492.87|488.77|490.58|486.48|640
1636419300000|2021-11-09 00:55:00|490.93|486.83|492.09|487.99|492.45|488.35|490.74|486.64|653
1636419600000|2021-11-09 01:00:00|492.08|487.98|490.89|486.79|492.46|488.36|489.52|485.42|684
1636419900000|2021-11-09 01:05:00|490.94|486.84|489.08|484.98|491.8|487.7|489|484.9|611
1636420200000|2021-11-09 01:10:00|489.1|485|489.02|484.92|490.17|486.07|488.9|484.8|657
1636420500000|2021-11-09 01:15:00|489.03|484.93|490.51|486.41|490.6|486.5|488.75|484.65|574
1636420800000|2021-11-09 01:20:00|490.53|486.43|492.7|488.6|492.85|488.75|490.2|486.1|629
1636421100000|2021-11-09 01:25:00|492.69|488.59|495.3|491.2|495.45|491.35|492.54|488.44|550
1636421400000|2021-11-09 01:30:00|495.41|491.31|495.55|491.45|495.68|491.58|494.65|490.55|597
1636421700000|2021-11-09 01:35:00|495.49|491.39|498.4|494.3|498.65|494.55|495.38|491.28|565
1636422000000|2021-11-09 01:40:00|498.41|494.31|497.66|493.56|499.57|495.47|497.33|493.23|609
1636422300000|2021-11-09 01:45:00|497.59|493.49|495.66|491.56|497.67|493.57|495.39|491.29|730
1636422600000|2021-11-09 01:50:00|495.63|491.53|496.07|491.97|496.32|492.22|495.4|491.3|590
1636422900000|2021-11-09 01:55:00|496.08|491.98|495.57|491.47|496.15|492.05|495.06|490.96|564
1636423200000|2021-11-09 02:00:00|495.64|491.54|495.05|490.95|495.64|491.54|494.5|490.4|542
1636423500000|2021-11-09 02:05:00|495.06|490.96|497.22|493.12|497.25|493.15|494.93|490.83|468
1636423800000|2021-11-09 02:10:00|497.25|493.15|498.2|494.1|498.37|494.27|496.32|492.22|582
1636424100000|2021-11-09 02:15:00|498.19|494.09|499.31|495.21|499.4|495.3|498.17|494.07|557
1636424400000|2021-11-09 02:20:00|499.34|495.24|498.3|494.2|500.34|496.24|497.45|493.35|593
1636424700000|2021-11-09 02:25:00|498.31|494.21|500.7|496.6|500.77|496.67|498.2|494.1|576
1636425000000|2021-11-09 02:30:00|500.68|496.58|501.27|497.17|501.83|497.73|500.35|496.25|634
1636425300000|2021-11-09 02:35:00|501.24|497.14|498.58|494.48|501.46|497.36|498.46|494.36|723
1636425600000|2021-11-09 02:40:00|498.59|494.49|499.07|494.97|499.34|495.24|498.51|494.41|523
1636425900000|2021-11-09 02:45:00|499.06|494.96|502.39|498.29|502.56|498.46|499.06|494.96|580
1636426200000|2021-11-09 02:50:00|502.35|498.25|504.38|500.28|505.42|501.32|502.2|498.1|656
1636426500000|2021-11-09 02:55:00|504.34|500.24|511.01|506.91|512.83|508.73|504.21|500.11|860
1636426800000|2021-11-09 03:00:00|510.96|506.86|511.43|507.33|514.03|509.93|508.34|504.24|941
1636427100000|2021-11-09 03:05:00|511.46|507.36|514.55|510.45|516.7|512.6|510.71|506.61|868
1636427400000|2021-11-09 03:10:00|514.59|510.49|514.68|510.58|516.98|512.88|513.8|509.7|843
1636427700000|2021-11-09 03:15:00|514.69|510.59|510.02|505.92|514.69|510.59|509.21|505.11|822
1636428000000|2021-11-09 03:20:00|509.96|505.86|508.43|504.33|510.03|505.93|507.66|503.56|764
1636428300000|2021-11-09 03:25:00|508.45|504.35|509.87|505.77|510.05|505.95|507.7|503.6|674
1636428600000|2021-11-09 03:30:00|509.85|505.75|510.33|506.23|510.86|506.76|509.06|504.96|621
1636428900000|2021-11-09 03:35:00|510.35|506.25|507.62|503.52|510.42|506.32|507.08|502.98|694
1636429200000|2021-11-09 03:40:00|507.63|503.53|514.39|510.29|516.92|512.82|507.59|503.49|965
1636429500000|2021-11-09 03:45:00|514.09|509.99|517.18|513.08|518.7|514.6|512.44|508.34|920
1636429800000|2021-11-09 03:50:00|517.27|513.17|513.74|509.64|517.36|513.26|513.67|509.57|724
1636430100000|2021-11-09 03:55:00|513.73|509.63|515.89|511.79|515.91|511.81|513.28|509.18|667
1636430400000|2021-11-09 04:00:00|515.92|511.82|512.7|508.6|516.08|511.98|512.64|508.54|578
1636430700000|2021-11-09 04:05:00|512.74|508.64|513.35|509.25|514.34|510.24|512.11|508.01|605
1636431000000|2021-11-09 04:10:00|513.31|509.21|512.6|508.5|513.68|509.58|511.9|507.8|582
1636431300000|2021-11-09 04:15:00|512.7|508.6|512.11|508.01|512.99|508.89|510.75|506.65|789
1636431600000|2021-11-09 04:20:00|512.15|508.05|513.18|509.08|513.41|509.31|512.05|507.95|581
1636431900000|2021-11-09 04:25:00|513.17|509.07|513.9|509.8|514.27|510.17|512.64|508.54|518
1636432200000|2021-11-09 04:30:00|513.83|509.73|515.76|511.66|516.4|512.3|513.75|509.65|559
1636432500000|2021-11-09 04:35:00|515.77|511.67|513.74|509.64|516.2|512.1|512.83|508.73|644
1636432800000|2021-11-09 04:40:00|513.72|509.62|514.12|510.02|514.16|510.06|513.03|508.93|535
1636433100000|2021-11-09 04:45:00|514.1|510|513.47|509.37|514.11|510.01|512.36|508.26|695
1636433400000|2021-11-09 04:50:00|513.44|509.34|513.9|509.8|513.9|509.8|511.87|507.77|664
1636433700000|2021-11-09 04:55:00|513.88|509.78|517.63|513.53|517.9|513.8|513.6|509.5|707
1636434000000|2021-11-09 05:00:00|517.64|513.54|518.94|514.84|520.45|516.35|516.9|512.8|797
1636434300000|2021-11-09 05:05:00|518.95|514.85|517.09|512.99|520.64|516.54|516.88|512.78|712
1636434600000|2021-11-09 05:10:00|517.05|512.95|516.16|512.06|518.72|514.62|515.63|511.53|698
1636434900000|2021-11-09 05:15:00|516.15|512.05|513.82|509.72|516.21|512.11|513.71|509.61|685
1636435200000|2021-11-09 05:20:00|513.72|509.62|514.53|510.43|514.72|510.62|513.26|509.16|738
1636435500000|2021-11-09 05:25:00|514.52|510.42|511.41|507.31|514.58|510.48|511.06|506.96|701
1636435800000|2021-11-09 05:30:00|511.44|507.34|512.09|507.99|512.96|508.86|511.4|507.3|632
1636436100000|2021-11-09 05:35:00|512.11|508.01|512.19|508.09|512.2|508.1|511.09|506.99|505
1636436400000|2021-11-09 05:40:00|512.18|508.08|511.35|507.25|512.23|508.13|511.16|507.06|489
1636436700000|2021-11-09 05:45:00|511.5|507.4|513.41|509.31|514.67|510.57|511.3|507.2|617
1636437000000|2021-11-09 05:50:00|513.39|509.29|512.42|508.32|513.66|509.56|512.24|508.14|510
1636437300000|2021-11-09 05:55:00|512.39|508.29|513.73|509.63|514.14|510.04|512.24|508.14|542
1636437600000|2021-11-09 06:00:00|513.69|509.59|518.38|514.28|518.42|514.32|513.67|509.57|576
1636437900000|2021-11-09 06:05:00|518.39|514.29|514.71|510.61|518.57|514.47|514.33|510.23|718
1636438200000|2021-11-09 06:10:00|514.68|510.58|511.71|507.61|514.68|510.58|510.94|506.84|671
1636438500000|2021-11-09 06:15:00|511.69|507.59|512.88|508.78|513.93|509.83|511.5|507.4|556
1636438800000|2021-11-09 06:20:00|512.89|508.79|513.73|509.63|513.94|509.84|512.7|508.6|365
1636439100000|2021-11-09 06:25:00|513.71|509.61|514.26|510.16|514.54|510.44|513.26|509.16|427
1636439400000|2021-11-09 06:30:00|514.29|510.19|515.55|511.45|515.62|511.52|514.29|510.19|366
1636439700000|2021-11-09 06:35:00|515.51|511.41|513.74|509.64|515.54|511.44|513.18|509.08|541
1636440000000|2021-11-09 06:40:00|513.75|509.65|514.38|510.28|514.78|510.68|512.86|508.76|525
1636440300000|2021-11-09 06:45:00|514.37|510.27|512.09|507.99|514.43|510.33|512.02|507.92|458
1636440600000|2021-11-09 06:50:00|512.07|507.97|512.7|508.6|512.8|508.7|511.48|507.38|511
1636440900000|2021-11-09 06:55:00|512.71|508.61|515.36|511.26|515.96|511.86|512.67|508.57|522
1636441200000|2021-11-09 07:00:00|515.21|511.11|514.89|510.79|515.61|511.51|513.92|509.82|619
1636441500000|2021-11-09 07:05:00|514.88|510.78|514.3|510.2|515.13|511.03|514.19|510.09|559
1636441800000|2021-11-09 07:10:00|514.28|510.18|514.86|510.76|515.72|511.62|514.28|510.18|467
1636442100000|2021-11-09 07:15:00|515.13|511.03|516.29|512.19|516.66|512.56|514.91|510.81|537
1636442400000|2021-11-09 07:20:00|516.33|512.23|515.86|511.76|516.58|512.48|515.54|511.44|507
1636442700000|2021-11-09 07:25:00|515.87|511.77|513.97|509.87|516.18|512.08|513.77|509.67|536
1636443000000|2021-11-09 07:30:00|514|509.9|510.19|506.09|514.43|510.33|509.62|505.52|632
1636443300000|2021-11-09 07:35:00|510.15|506.05|509.79|505.69|511.82|507.72|509.45|505.35|813
1636443600000|2021-11-09 07:40:00|509.76|505.66|510.37|506.27|510.46|506.36|509.54|505.44|620
1636443900000|2021-11-09 07:45:00|510.34|506.24|510.34|506.24|511.71|507.61|509.09|504.99|716
1636444200000|2021-11-09 07:50:00|510.39|506.29|507.82|503.72|512.13|508.03|506.05|501.95|855
1636444500000|2021-11-09 07:55:00|507.74|503.64|509.82|505.72|510.31|506.21|507.72|503.62|740
1636444800000|2021-11-09 08:00:00|509.81|505.71|510.84|506.74|512.47|508.37|509.05|504.95|773
1636445100000|2021-11-09 08:05:00|510.85|506.75|510.22|506.12|511.08|506.98|509.7|505.6|601
1636445400000|2021-11-09 08:10:00|510.19|506.09|509.73|505.63|510.45|506.35|509.63|505.53|503
1636445700000|2021-11-09 08:15:00|509.76|505.66|509.86|505.76|510.15|506.05|508.71|504.61|625
1636446000000|2021-11-09 08:20:00|509.83|505.73|511.8|507.7|512.1|508|509.8|505.7|597
1636446300000|2021-11-09 08:25:00|511.79|507.69|512.55|508.45|512.59|508.49|511.79|507.69|402
1636446600000|2021-11-09 08:30:00|512.56|508.46|514.07|509.97|514.16|510.06|512.45|508.35|389
1636446900000|2021-11-09 08:35:00|514.03|509.93|514.94|510.84|515.07|510.97|513.68|509.58|470
1636447200000|2021-11-09 08:40:00|515|510.9|514.25|510.15|515.18|511.08|514.21|510.11|513
1636447500000|2021-11-09 08:45:00|514.28|510.18|513.45|509.35|514.75|510.65|513.18|509.08|507
1636447800000|2021-11-09 08:50:00|513.46|509.36|513.84|509.74|514.2|510.1|513.27|509.17|446
1636448100000|2021-11-09 08:55:00|513.86|509.76|515.19|511.09|515.75|511.65|513.8|509.7|490
1636448400000|2021-11-09 09:00:00|515.21|511.11|514.23|510.13|515.41|511.31|513.87|509.77|481
1636448700000|2021-11-09 09:05:00|514.22|510.12|515.56|511.46|515.58|511.48|514.09|509.99|372
1636449000000|2021-11-09 09:10:00|515.57|511.47|516.05|511.95|517.3|513.2|515.23|511.13|456
1636449300000|2021-11-09 09:15:00|516.06|511.96|515.72|511.62|516.09|511.99|514.61|510.51|530
1636449600000|2021-11-09 09:20:00|515.75|511.65|515.38|511.28|515.77|511.67|514.89|510.79|459
1636449900000|2021-11-09 09:25:00|515.35|511.25|517.04|512.94|517.32|513.22|515.19|511.09|567
1636450200000|2021-11-09 09:30:00|517.07|512.97|522.75|518.65|523.98|519.88|516.25|512.15|781
1636450500000|2021-11-09 09:35:00|522.8|518.7|523.26|519.16|523.52|519.42|520.03|515.93|742
1636450800000|2021-11-09 09:40:00|523.32|519.22|520.46|516.36|523.54|519.44|519.92|515.82|717
1636451100000|2021-11-09 09:45:00|520.53|516.43|518.83|514.73|520.73|516.63|518.14|514.04|679
1636451400000|2021-11-09 09:50:00|518.84|514.74|521.96|517.86|521.99|517.89|518.49|514.39|552
1636451700000|2021-11-09 09:55:00|521.95|517.85|522.22|518.12|523.15|519.05|520.67|516.57|678
1636452000000|2021-11-09 10:00:00|522.23|518.13|521.46|517.36|523.58|519.48|520.89|516.79|647
1636452300000|2021-11-09 10:05:00|521.47|517.37|520.87|516.77|522.28|518.18|520.01|515.91|605
1636452600000|2021-11-09 10:10:00|520.73|516.63|520.99|516.89|522.19|518.09|520.73|516.63|559
1636452900000|2021-11-09 10:15:00|521|516.9|520.47|516.37|521.81|517.71|519.11|515.01|623
1636453200000|2021-11-09 10:20:00|520.48|516.38|521.15|517.05|521.23|517.13|519.68|515.58|602
1636453500000|2021-11-09 10:25:00|521.16|517.06|520.21|516.11|522.23|518.13|520.21|516.11|588
1636453800000|2021-11-09 10:30:00|520.2|516.1|519.3|515.2|520.2|516.1|518.75|514.65|597
1636454100000|2021-11-09 10:35:00|519.28|515.18|518.97|514.87|519.49|515.39|518.77|514.67|457
1636454400000|2021-11-09 10:40:00|518.98|514.88|516.63|512.53|519.01|514.91|516.59|512.49|484
1636454700000|2021-11-09 10:45:00|516.62|512.52|519.1|515|519.56|515.46|516.57|512.47|703
1636455000000|2021-11-09 10:50:00|519.09|514.99|517.94|513.84|519.23|515.13|517.8|513.7|510
1636455300000|2021-11-09 10:55:00|517.96|513.86|516.14|512.04|517.97|513.87|516.14|512.04|605
1636455600000|2021-11-09 11:00:00|516|511.9|517.65|513.55|517.82|513.72|515.16|511.06|648
1636455900000|2021-11-09 11:05:00|517.64|513.54|514|509.9|517.74|513.64|513.17|509.07|657
1636456200000|2021-11-09 11:10:00|514.17|510.07|511.49|507.39|514.22|510.12|511.07|506.97|734
1636456500000|2021-11-09 11:15:00|511.58|507.48|512.55|508.45|514.02|509.92|511.52|507.42|600
1636456800000|2021-11-09 11:20:00|512.58|508.48|512.1|508|514.16|510.06|512.1|508|645
1636457100000|2021-11-09 11:25:00|512.13|508.03|511.37|507.27|512.86|508.76|511.3|507.2|577
1636457400000|2021-11-09 11:30:00|511.38|507.28|509.31|505.21|512.11|508.01|509.3|505.2|597
1636457700000|2021-11-09 11:35:00|509.33|505.23|502.43|498.33|509.55|505.45|496.31|492.21|913
1636458000000|2021-11-09 11:40:00|502.44|498.34|506.4|502.3|508.06|503.96|502.41|498.31|763
1636458300000|2021-11-09 11:45:00|506.39|502.29|502.96|498.86|507.88|503.78|502.33|498.23|793
1636458600000|2021-11-09 11:50:00|502.95|498.85|505.32|501.22|507.82|503.72|502.69|498.59|695
1636458900000|2021-11-09 11:55:00|505.31|501.21|507.62|503.52|508.61|504.51|505.3|501.2|675
1636459200000|2021-11-09 12:00:00|507.6|503.5|509.91|505.81|511.67|507.57|507.41|503.31|791
1636459500000|2021-11-09 12:05:00|509.95|505.85|507.88|503.78|510.98|506.88|507.72|503.62|742
1636459800000|2021-11-09 12:10:00|507.89|503.79|501.79|497.69|507.9|503.8|500.53|496.43|732
1636460100000|2021-11-09 12:15:00|501.83|497.73|504.37|500.27|504.96|500.86|500.91|496.81|719
1636460400000|2021-11-09 12:20:00|504.31|500.21|505.77|501.67|505.78|501.68|504.07|499.97|628
1636460700000|2021-11-09 12:25:00|505.8|501.7|507.61|503.51|507.62|503.52|505.52|501.42|640
1636461000000|2021-11-09 12:30:00|507.6|503.5|508.42|504.32|508.88|504.78|506.64|502.54|558
1636461300000|2021-11-09 12:35:00|508.41|504.31|509.86|505.76|509.86|505.76|507.81|503.71|483
1636461600000|2021-11-09 12:40:00|509.85|505.75|510|505.9|510.44|506.34|509.21|505.11|599
1636461900000|2021-11-09 12:45:00|509.99|505.89|508.59|504.49|510.12|506.02|508.5|504.4|634
1636462200000|2021-11-09 12:50:00|508.6|504.5|507.73|503.63|509.2|505.1|507.46|503.36|539
1636462500000|2021-11-09 12:55:00|507.75|503.65|509.48|505.38|509.95|505.85|507.66|503.56|518
1636462800000|2021-11-09 13:00:00|509.46|505.36|513.41|509.31|513.44|509.34|508.96|504.86|643
1636463100000|2021-11-09 13:05:00|513.4|509.3|515.02|510.92|515.02|510.92|512.5|508.4|611
1636463400000|2021-11-09 13:10:00|515.03|510.93|515.98|511.88|516.26|512.16|513.89|509.79|714
1636463700000|2021-11-09 13:15:00|515.95|511.85|514.83|510.73|516.35|512.25|514.16|510.06|621
1636464000000|2021-11-09 13:20:00|514.84|510.74|515.56|511.46|515.79|511.69|514.57|510.47|471
1636464300000|2021-11-09 13:25:00|515.58|511.48|517.45|513.35|518.08|513.98|515.13|511.03|664
1636464600000|2021-11-09 13:30:00|517.44|513.34|513.77|509.67|517.7|513.6|513.75|509.65|727
1636464900000|2021-11-09 13:35:00|513.79|509.69|514.83|510.73|515.13|511.03|513.22|509.12|642
1636465200000|2021-11-09 13:40:00|514.82|510.72|517|512.9|517|512.9|514.61|510.51|536
1636465500000|2021-11-09 13:45:00|517.06|512.96|518.76|514.66|519.21|515.11|515.15|511.05|770
1636465800000|2021-11-09 13:50:00|518.75|514.65|519.25|515.15|520.91|516.81|518.12|514.02|904
1636466100000|2021-11-09 13:55:00|519.28|515.18|520.7|516.6|522.22|518.12|518.89|514.79|851
1636466400000|2021-11-09 14:00:00|520.71|516.61|523.61|519.51|524.13|520.03|519|514.9|733
1636466700000|2021-11-09 14:05:00|523.49|519.39|525.06|520.96|527.67|523.57|522.85|518.75|944
1636467000000|2021-11-09 14:10:00|524.96|520.86|524.65|520.55|526.06|521.96|524.08|519.98|810
1636467300000|2021-11-09 14:15:00|524.64|520.54|522.86|518.76|526.15|522.05|522.59|518.49|834
1636467600000|2021-11-09 14:20:00|522.8|518.7|522.69|518.59|523.82|519.72|520.64|516.54|903
1636467900000|2021-11-09 14:25:00|522.64|518.54|522.25|518.15|523.03|518.93|521.2|517.1|631
1636468200000|2021-11-09 14:30:00|522.27|518.17|523.45|519.35|523.45|519.35|520.92|516.82|709
1636468500000|2021-11-09 14:35:00|523.42|519.32|526.38|522.28|526.43|522.33|523.16|519.06|774
1636468800000|2021-11-09 14:40:00|526.35|522.25|525.58|521.48|527.17|523.07|525.14|521.04|772
1636469100000|2021-11-09 14:45:00|525.61|521.51|520.83|516.73|526.62|522.52|520.08|515.98|757
1636469400000|2021-11-09 14:50:00|520.87|516.77|517.96|513.86|522.8|518.7|516.98|512.88|857
1636469700000|2021-11-09 14:55:00|517.95|513.85|516.5|512.4|519.01|514.91|515.35|511.25|851
1636470000000|2021-11-09 15:00:00|516.49|512.39|510.44|506.34|516.69|512.59|510.01|505.91|912
1636470300000|2021-11-09 15:05:00|510.29|506.19|510.3|506.2|510.55|506.45|503.85|499.75|1004
1636470600000|2021-11-09 15:10:00|510.29|506.19|514.28|510.18|514.28|510.18|509.02|504.92|940
1636470900000|2021-11-09 15:15:00|514.26|510.16|515.17|511.07|518.74|514.64|513.05|508.95|975
1636471200000|2021-11-09 15:20:00|515.18|511.08|510.13|506.03|518.26|514.16|510.05|505.95|1008
1636471500000|2021-11-09 15:25:00|510.07|505.97|513.93|509.83|514.88|510.78|510|505.9|959
1636471800000|2021-11-09 15:30:00|513.82|509.72|517.32|513.22|518.03|513.93|513.82|509.72|797
1636472100000|2021-11-09 15:35:00|517.34|513.24|517.13|513.03|521.38|517.28|517|512.9|900
1636472400000|2021-11-09 15:40:00|517.12|513.02|518.53|514.43|518.53|514.43|515.39|511.29|879
1636472700000|2021-11-09 15:45:00|518.56|514.46|515.6|511.5|519.91|515.81|515.4|511.3|831
1636473000000|2021-11-09 15:50:00|515.53|511.43|514.28|510.18|515.86|511.76|513.84|509.74|844
1636473300000|2021-11-09 15:55:00|514.31|510.21|514.69|510.59|515.34|511.24|512.95|508.85|799
1636473600000|2021-11-09 16:00:00|514.7|510.6|517.63|513.53|518.24|514.14|513.79|509.69|932
1636473900000|2021-11-09 16:05:00|517.55|513.45|515.95|511.85|521.18|517.08|515.95|511.85|963
1636474200000|2021-11-09 16:10:00|515.94|511.84|514.3|510.2|515.94|511.84|512.72|508.62|979
1636474500000|2021-11-09 16:15:00|514.28|510.18|518.99|514.89|519|514.9|512.28|508.18|918
1636474800000|2021-11-09 16:20:00|519|514.9|522.77|518.67|523.23|519.13|518.81|514.71|960
1636475100000|2021-11-09 16:25:00|522.86|518.76|530.54|526.44|533.17|529.07|522.86|518.76|989
1636475400000|2021-11-09 16:30:00|530.49|526.39|531.59|527.49|535.57|531.47|529.63|525.53|998
1636475700000|2021-11-09 16:35:00|531.81|527.71|536.6|532.5|539.94|535.84|531.81|527.71|996
1636476000000|2021-11-09 16:40:00|536.57|532.47|536.46|532.36|538.34|534.24|533.9|529.8|934
1636476300000|2021-11-09 16:45:00|536.37|532.27|534.04|529.94|536.5|532.4|533.95|529.85|884
1636476600000|2021-11-09 16:50:00|534.03|529.93|532.79|528.69|534.74|530.64|532.47|528.37|761
1636476900000|2021-11-09 16:55:00|532.8|528.7|530.77|526.67|532.98|528.88|528.59|524.49|838
1636477200000|2021-11-09 17:00:00|530.79|526.69|527.69|523.59|532.05|527.95|527.19|523.09|846
1636477500000|2021-11-09 17:05:00|527.67|523.57|525.07|520.97|528.63|524.53|521.68|517.58|815
1636477800000|2021-11-09 17:10:00|525.09|520.99|523.19|519.09|526.24|522.14|523.11|519.01|790
1636478100000|2021-11-09 17:15:00|523.22|519.12|524.3|520.2|524.81|520.71|521.72|517.62|849
1636478400000|2021-11-09 17:20:00|524.44|520.34|526.8|522.7|527.23|523.13|524|519.9|707
1636478700000|2021-11-09 17:25:00|526.81|522.71|524.84|520.74|526.85|522.75|523.86|519.76|658
1636479000000|2021-11-09 17:30:00|524.81|520.71|524.57|520.47|525.22|521.12|523.19|519.09|600
1636479300000|2021-11-09 17:35:00|524.56|520.46|526.45|522.35|526.7|522.6|524.21|520.11|558
1636479600000|2021-11-09 17:40:00|526.43|522.33|527.29|523.19|527.52|523.42|525.62|521.52|516
1636479900000|2021-11-09 17:45:00|527.28|523.18|525.87|521.77|527.47|523.37|525.6|521.5|626
1636480200000|2021-11-09 17:50:00|525.88|521.78|528.83|524.73|529.91|525.81|525.35|521.25|598
1636480500000|2021-11-09 17:55:00|528.75|524.65|526.96|522.86|529.3|525.2|526.45|522.35|686
1636480800000|2021-11-09 18:00:00|526.95|522.85|529.45|525.35|529.84|525.74|526.29|522.19|667
1636481100000|2021-11-09 18:05:00|529.46|525.36|529.84|525.74|530.09|525.99|528.74|524.64|631
1636481400000|2021-11-09 18:10:00|529.82|525.72|526.17|522.07|529.85|525.75|526.17|522.07|734
1636481700000|2021-11-09 18:15:00|526.18|522.08|525.38|521.28|526.2|522.1|524.23|520.13|624
1636482000000|2021-11-09 18:20:00|525.37|521.27|525.95|521.85|526.74|522.64|525.16|521.06|566
1636482300000|2021-11-09 18:25:00|526.01|521.91|523|518.9|526.2|522.1|522.76|518.66|626
1636482600000|2021-11-09 18:30:00|523.14|519.04|523.21|519.11|523.43|519.33|521.78|517.68|515
1636482900000|2021-11-09 18:35:00|523.2|519.1|522.21|518.11|523.2|519.1|520.35|516.25|768
1636483200000|2021-11-09 18:40:00|522.22|518.12|520.52|516.42|523.09|518.99|520.4|516.3|582
1636483500000|2021-11-09 18:45:00|520.51|516.41|517.19|513.09|520.73|516.63|517.08|512.98|584
1636483800000|2021-11-09 18:50:00|517.33|513.23|516.04|511.94|518.19|514.09|515.03|510.93|701
1636484100000|2021-11-09 18:55:00|516|511.9|514.26|510.16|516.93|512.83|514.02|509.92|642
1636484400000|2021-11-09 19:00:00|514.28|510.18|514.99|510.89|516.99|512.89|514.25|510.15|649
1636484700000|2021-11-09 19:05:00|515.01|510.91|513.88|509.78|516.25|512.15|513.72|509.62|615
1636485000000|2021-11-09 19:10:00|513.89|509.79|513.07|508.97|513.93|509.83|512.47|508.37|696
1636485300000|2021-11-09 19:15:00|513.09|508.99|514.7|510.6|515.18|511.08|513.09|508.99|619
1636485600000|2021-11-09 19:20:00|514.68|510.58|514.4|510.3|514.78|510.68|513.28|509.18|517
1636485900000|2021-11-09 19:25:00|514.29|510.19|515.68|511.58|515.84|511.74|514.29|510.19|540
1636486200000|2021-11-09 19:30:00|515.69|511.59|515.76|511.66|515.97|511.87|514.25|510.15|522
1636486500000|2021-11-09 19:35:00|515.81|511.71|515.48|511.38|516.04|511.94|514.72|510.62|474
1636486800000|2021-11-09 19:40:00|515.43|511.33|518.37|514.27|518.46|514.36|514.99|510.89|516
1636487100000|2021-11-09 19:45:00|518.36|514.26|517.61|513.51|518.79|514.69|517.02|512.92|486
1636487400000|2021-11-09 19:50:00|517.6|513.5|518.1|514|518.39|514.29|517.25|513.15|539
1636487700000|2021-11-09 19:55:00|518.18|514.08|518.12|514.02|518.33|514.23|517.72|513.62|370
1636488000000|2021-11-09 20:00:00|518.13|514.03|517.35|513.25|518.22|514.12|516.97|512.87|445
1636488300000|2021-11-09 20:05:00|517.32|513.22|517.47|513.37|517.78|513.68|515.85|511.75|413
1636488600000|2021-11-09 20:10:00|517.35|513.25|515.89|511.79|517.44|513.34|515.27|511.17|480
1636488900000|2021-11-09 20:15:00|515.87|511.77|515.47|511.37|517.43|513.33|515.2|511.1|591
1636489200000|2021-11-09 20:20:00|515.49|511.39|518.52|514.42|518.97|514.87|515.36|511.26|530
1636489500000|2021-11-09 20:25:00|518.54|514.44|518.66|514.56|519.87|515.77|518.25|514.15|598
1636489800000|2021-11-09 20:30:00|518.65|514.55|518.84|514.74|519.01|514.91|518.33|514.23|392
1636490100000|2021-11-09 20:35:00|518.83|514.73|520.84|516.74|520.91|516.81|518.63|514.53|458
1636490400000|2021-11-09 20:40:00|520.86|516.76|521.36|517.26|521.98|517.88|520.54|516.44|568
1636490700000|2021-11-09 20:45:00|521.37|517.27|519.6|515.5|521.53|517.43|519.49|515.39|557
1636491000000|2021-11-09 20:50:00|519.59|515.49|521.02|516.92|521.32|517.22|519.57|515.47|523
1636491300000|2021-11-09 20:55:00|521.03|516.93|521.42|517.32|521.59|517.49|520.75|516.65|410
1636491600000|2021-11-09 21:00:00|521.41|517.31|521.02|516.92|521.67|517.57|519.85|515.75|517
1636491900000|2021-11-09 21:05:00|521.01|516.91|519.45|515.35|521.04|516.94|519.43|515.33|491
1636492200000|2021-11-09 21:10:00|519.44|515.34|519.85|515.75|520.06|515.96|518.72|514.62|555
1636492500000|2021-11-09 21:15:00|519.86|515.76|518.64|514.54|519.99|515.89|518.64|514.54|478
1636492800000|2021-11-09 21:20:00|518.7|514.6|519.35|515.25|519.35|515.25|518.32|514.22|410
1636493100000|2021-11-09 21:25:00|519.36|515.26|517.47|513.37|519.53|515.43|517.34|513.24|550
1636493400000|2021-11-09 21:30:00|517.45|513.35|518.87|514.77|518.88|514.78|516.31|512.21|568
1636493700000|2021-11-09 21:35:00|518.88|514.78|518.22|514.12|518.89|514.79|518.15|514.05|385
1636494000000|2021-11-09 21:40:00|517.89|513.79|515.56|511.46|517.89|513.79|514.27|510.17|616
1636494300000|2021-11-09 21:45:00|515.6|511.5|513.95|509.85|515.81|511.71|513.37|509.27|473
1636494600000|2021-11-09 21:50:00|513.96|509.86|512.77|508.67|514.8|510.7|512.62|508.52|439
1636494900000|2021-11-09 21:55:00|512.75|508.65|512.86|508.76|514.46|510.36|512.75|508.65|535
1636495200000|2021-11-09 22:00:00|512.88|508.78|515.64|511.54|515.91|511.81|512.88|508.78|427
1636495500000|2021-11-09 22:05:00|515.66|511.56|516.04|511.94|516.04|511.94|515.1|511|323
1636495800000|2021-11-09 22:10:00|516.01|511.91|515.6|511.5|516.85|512.75|515.48|511.38|421
1636496100000|2021-11-09 22:15:00|515.59|511.49|515.01|510.91|515.82|511.72|514.66|510.56|431
1636496400000|2021-11-09 22:20:00|515.03|510.93|521.39|517.29|521.39|517.29|514.93|510.83|588
1636496700000|2021-11-09 22:25:00|521.38|517.28|518.88|514.78|521.91|517.81|518.88|514.78|481
1636497000000|2021-11-09 22:30:00|518.89|514.79|519.51|515.41|519.51|515.41|518.61|514.51|331
1636497300000|2021-11-09 22:35:00|519.52|515.42|519.59|515.49|519.64|515.54|518.99|514.89|234
1636497600000|2021-11-09 22:40:00|519.6|515.5|519.32|515.22|519.87|515.77|519.32|515.22|188
1636497900000|2021-11-09 22:45:00|519.3|515.2|524.76|520.66|524.82|520.72|519.12|515.02|579
1636498200000|2021-11-09 22:50:00|524.79|520.69|524.65|520.55|524.8|520.7|523.67|519.57|430
1636498500000|2021-11-09 22:55:00|524.67|520.57|521.9|517.8|524.75|520.65|521.06|516.96|566
1636498800000|2021-11-09 23:00:00|521.89|517.79|521.17|517.07|523.79|519.69|521.12|517.02|477
1636499100000|2021-11-09 23:05:00|521.18|517.08|521.92|517.82|522.43|518.33|520.07|515.97|627
1636499400000|2021-11-09 23:10:00|521.95|517.85|524.65|520.55|526.19|522.09|521.94|517.84|514
1636499700000|2021-11-09 23:15:00|524.64|520.54|525.49|521.39|526.12|522.02|524.58|520.48|584
1636500000000|2021-11-09 23:20:00|525.48|521.38|523.61|519.51|525.8|521.7|523.38|519.28|567
1636500300000|2021-11-09 23:25:00|523.6|519.5|523.65|519.55|523.81|519.71|522.16|518.06|522
1636500600000|2021-11-09 23:30:00|523.66|519.56|521.48|517.38|523.72|519.62|521.48|517.38|530
1636500900000|2021-11-09 23:35:00|521.46|517.36|519.35|515.25|521.52|517.42|518.38|514.28|583
1636501200000|2021-11-09 23:40:00|519.37|515.27|521.4|517.3|521.54|517.44|518.39|514.29|552
1636501500000|2021-11-09 23:45:00|521.42|517.32|519.41|515.31|521.52|517.42|519.31|515.21|562
1636501800000|2021-11-09 23:50:00|519.36|515.26|520.74|516.64|521.19|517.09|518.75|514.65|707
1636502100000|2021-11-09 23:55:00|520.76|516.66|522.9|518.8|523.07|518.97|520.76|516.66|460
1636502400000|2021-11-10 00:00:00|522.89|518.79|528.5|524.4|529.38|525.28|522.44|518.34|825
1636502700000|2021-11-10 00:05:00|528.52|524.42|525.22|521.12|531|526.9|524.67|520.57|890
1636503000000|2021-11-10 00:10:00|525.21|521.11|524.41|520.31|525.74|521.64|521.35|517.25|850
1636503300000|2021-11-10 00:15:00|524.3|520.2|527.71|523.61|527.97|523.87|524|519.9|801
1636503600000|2021-11-10 00:20:00|527.69|523.59|525.44|521.34|527.95|523.85|525.13|521.03|722
1636503900000|2021-11-10 00:25:00|525.45|521.35|529.06|524.96|530.38|526.28|525.45|521.35|722
1636504200000|2021-11-10 00:30:00|529.04|524.94|525.22|521.12|529.06|524.96|525.22|521.12|789
1636504500000|2021-11-10 00:35:00|525.21|521.11|520.82|516.72|525.87|521.77|520.8|516.7|827
1636504800000|2021-11-10 00:40:00|520.88|516.78|515.84|511.74|521.09|516.99|515.84|511.74|830
1636505100000|2021-11-10 00:45:00|515.85|511.75|514.29|510.19|516.15|512.05|512.67|508.57|767
1636505400000|2021-11-10 00:50:00|514.47|510.37|516.67|512.57|516.76|512.66|513.58|509.48|626
1636505700000|2021-11-10 00:55:00|516.58|512.48|517.82|513.72|517.98|513.88|514.44|510.34|720
1636506000000|2021-11-10 01:00:00|517.83|513.73|514.62|510.52|517.83|513.73|513.67|509.57|708
1636506300000|2021-11-10 01:05:00|514.59|510.49|517.49|513.39|517.93|513.83|514.51|510.41|646
1636506600000|2021-11-10 01:10:00|517.38|513.28|517.84|513.74|518.68|514.58|517.3|513.2|499
1636506900000|2021-11-10 01:15:00|517.87|513.77|518.99|514.89|518.99|514.89|517.05|512.95|493
1636507200000|2021-11-10 01:20:00|518.96|514.86|517.43|513.33|519.34|515.24|517.22|513.12|474
1636507500000|2021-11-10 01:25:00|517.4|513.3|520.55|516.45|520.66|516.56|517.16|513.06|519
1636507800000|2021-11-10 01:30:00|520.54|516.44|520.85|516.75|520.94|516.84|518.3|514.2|645
1636508100000|2021-11-10 01:35:00|520.83|516.73|521.94|517.84|522.24|518.14|520.67|516.57|577
1636508400000|2021-11-10 01:40:00|521.95|517.85|521.1|517|522.19|518.09|520.88|516.78|593
1636508700000|2021-11-10 01:45:00|521.11|517.01|518.64|514.54|521.83|517.73|518.26|514.16|618
1636509000000|2021-11-10 01:50:00|518.63|514.53|515.78|511.68|518.65|514.55|515.58|511.48|612
1636509300000|2021-11-10 01:55:00|515.77|511.67|517.7|513.6|518.39|514.29|515.68|511.58|562
1636509600000|2021-11-10 02:00:00|517.67|513.57|519.6|515.5|519.78|515.68|517.31|513.21|525
1636509900000|2021-11-10 02:05:00|519.59|515.49|520.19|516.09|520.54|516.44|519.24|515.14|361
1636510200000|2021-11-10 02:10:00|520.18|516.08|520.65|516.55|521.69|517.59|520.16|516.06|393
1636510500000|2021-11-10 02:15:00|520.63|516.53|519.35|515.25|520.63|516.53|518.14|514.04|390
1636510800000|2021-11-10 02:20:00|519.37|515.27|519.36|515.26|519.44|515.34|518.02|513.92|415
1636511100000|2021-11-10 02:25:00|519.39|515.29|518.9|514.8|520.44|516.34|518.7|514.6|347
1636511400000|2021-11-10 02:30:00|518.91|514.81|517.53|513.43|519.37|515.27|517.53|513.43|396
1636511700000|2021-11-10 02:35:00|517.54|513.44|516.89|512.79|517.59|513.49|516.33|512.23|424
1636512000000|2021-11-10 02:40:00|516.91|512.81|514.8|510.7|516.91|512.81|514.43|510.33|600
1636512300000|2021-11-10 02:45:00|514.81|510.71|516.12|512.02|516.3|512.2|514.5|510.4|435
1636512600000|2021-11-10 02:50:00|516.14|512.04|515.07|510.97|516.69|512.59|514.7|510.6|500
1636512900000|2021-11-10 02:55:00|515.06|510.96|514.5|510.4|515.85|511.75|514.02|509.92|398
1636513200000|2021-11-10 03:00:00|514.52|510.42|511.59|507.49|514.56|510.46|511.42|507.32|726
1636513500000|2021-11-10 03:05:00|511.57|507.47|511.37|507.27|513.36|509.26|511.12|507.02|660
1636513800000|2021-11-10 03:10:00|511.35|507.25|507.22|503.12|511.47|507.37|507.08|502.98|773
1636514100000|2021-11-10 03:15:00|507.21|503.11|508.06|503.96|509.16|505.06|506.83|502.73|650
1636514400000|2021-11-10 03:20:00|508.03|503.93|507.44|503.34|508.94|504.84|506.88|502.78|660
1636514700000|2021-11-10 03:25:00|507.43|503.33|504.96|500.86|508.18|504.08|504.86|500.76|586
1636515000000|2021-11-10 03:30:00|504.99|500.89|508.48|504.38|508.9|504.8|504.93|500.83|659
1636515300000|2021-11-10 03:35:00|508.47|504.37|506.6|502.5|508.47|504.37|505.58|501.48|636
1636515600000|2021-11-10 03:40:00|506.59|502.49|506.43|502.33|507.4|503.3|505.96|501.86|588
1636515900000|2021-11-10 03:45:00|506.44|502.34|506.69|502.59|508.23|504.13|506.41|502.31|533
1636516200000|2021-11-10 03:50:00|506.68|502.58|505.79|501.69|507.64|503.54|505.72|501.62|636
1636516500000|2021-11-10 03:55:00|505.75|501.65|506.31|502.21|506.47|502.37|504.22|500.12|701
1636516800000|2021-11-10 04:00:00|506.32|502.22|503.33|499.23|506.89|502.79|503.32|499.22|720
1636517100000|2021-11-10 04:05:00|503.46|499.36|505.23|501.13|505.77|501.67|502.82|498.72|692
1636517400000|2021-11-10 04:10:00|505.41|501.31|503.78|499.68|505.82|501.72|503.78|499.68|446
1636517700000|2021-11-10 04:15:00|503.8|499.7|506.3|502.2|506.35|502.25|503.78|499.68|626
1636518000000|2021-11-10 04:20:00|506.32|502.22|508.7|504.6|509.29|505.19|506.31|502.21|613
1636518300000|2021-11-10 04:25:00|508.69|504.59|508.01|503.91|509.32|505.22|507.64|503.54|442
1636518600000|2021-11-10 04:30:00|508.04|503.94|511.69|507.59|511.89|507.79|508.01|503.91|664
1636518900000|2021-11-10 04:35:00|511.68|507.58|511.1|507|512.53|508.43|510.94|506.84|537
1636519200000|2021-11-10 04:40:00|511.08|506.98|511.88|507.78|511.9|507.8|510.96|506.86|417
1636519500000|2021-11-10 04:45:00|511.89|507.79|510.89|506.79|511.89|507.79|510.29|506.19|573
1636519800000|2021-11-10 04:50:00|510.9|506.8|512.04|507.94|512.05|507.95|510.89|506.79|442
1636520100000|2021-11-10 04:55:00|512.05|507.95|509.62|505.52|512.08|507.98|509|504.9|535
1636520400000|2021-11-10 05:00:00|509.65|505.55|509.08|504.98|510.44|506.34|508.38|504.28|516
1636520700000|2021-11-10 05:05:00|509.05|504.95|507.19|503.09|509.09|504.99|506.82|502.72|335
1636521000000|2021-11-10 05:10:00|507.18|503.08|506.83|502.73|507.18|503.08|506.48|502.38|162
1636521300000|2021-11-10 05:15:00|506.85|502.75|509.2|505.1|509.58|505.48|506.82|502.72|379
1636521600000|2021-11-10 05:20:00|509.19|505.09|508.06|503.96|509.37|505.27|507.6|503.5|412
1636521900000|2021-11-10 05:25:00|508.07|503.97|510.1|506|510.14|506.04|508.02|503.92|419
1636522200000|2021-11-10 05:30:00|510.11|506.01|508.99|504.89|510.76|506.66|508.95|504.85|467
1636522500000|2021-11-10 05:35:00|508.96|504.86|508.59|504.49|509.52|505.42|507.87|503.77|353
1636522800000|2021-11-10 05:40:00|508.6|504.5|508.9|504.8|509.42|505.32|507.33|503.23|520
1636523100000|2021-11-10 05:45:00|508.89|504.79|509.93|505.83|510.33|506.23|508.89|504.79|424
1636523400000|2021-11-10 05:50:00|509.95|505.85|509.35|505.25|509.97|505.87|509.06|504.96|321
1636523700000|2021-11-10 05:55:00|509.36|505.26|507.23|503.13|509.43|505.33|507.05|502.95|367
1636524000000|2021-11-10 06:00:00|507.25|503.15|508.89|504.79|510.19|506.09|507.25|503.15|564
1636524300000|2021-11-10 06:05:00|508.87|504.77|511.79|507.69|511.98|507.88|508.85|504.75|444
1636524600000|2021-11-10 06:10:00|511.78|507.68|515.41|511.31|515.5|511.4|510.78|506.68|566
1636524900000|2021-11-10 06:15:00|515.37|511.27|512.81|508.71|515.64|511.54|512.47|508.37|666
1636525200000|2021-11-10 06:20:00|512.85|508.75|512|507.9|512.95|508.85|510.82|506.72|585
1636525500000|2021-11-10 06:25:00|512.06|507.96|510.83|506.73|512.52|508.42|510.81|506.71|577
1636525800000|2021-11-10 06:30:00|510.84|506.74|512.25|508.15|513.67|509.57|510.84|506.74|541
1636526100000|2021-11-10 06:35:00|512.27|508.17|513.47|509.37|513.57|509.47|511.82|507.72|586
1636526400000|2021-11-10 06:40:00|513.48|509.38|514.07|509.97|514.51|510.41|513.45|509.35|467
1636526700000|2021-11-10 06:45:00|514.08|509.98|516.17|512.07|516.23|512.13|513.49|509.39|580
1636527000000|2021-11-10 06:50:00|516.18|512.08|515.86|511.76|518.1|514|515|510.9|562
1636527300000|2021-11-10 06:55:00|515.84|511.74|516.05|511.95|516.41|512.31|515.35|511.25|467
1636527600000|2021-11-10 07:00:00|516.04|511.94|514.62|510.52|516.23|512.13|514.03|509.93|449
1636527900000|2021-11-10 07:05:00|514.61|510.51|514.72|510.62|514.79|510.69|513.35|509.25|400
1636528200000|2021-11-10 07:10:00|514.64|510.54|514.76|510.66|515.59|511.49|514.41|510.31|363
1636528500000|2021-11-10 07:15:00|514.75|510.65|515.29|511.19|515.81|511.71|513.16|509.06|499
1636528800000|2021-11-10 07:20:00|515.3|511.2|515.92|511.82|516.19|512.09|515.1|511|404
1636529100000|2021-11-10 07:25:00|515.93|511.83|516.56|512.46|517.54|513.44|515.93|511.83|411
1636529400000|2021-11-10 07:30:00|516.55|512.45|516.77|512.67|516.77|512.67|514.95|510.85|374
1636529700000|2021-11-10 07:35:00|516.76|512.66|515.1|511|516.77|512.67|514.78|510.68|485
1636530000000|2021-11-10 07:40:00|515.07|510.97|514.33|510.23|515.43|511.33|513.72|509.62|490
1636530300000|2021-11-10 07:45:00|514.35|510.25|515.94|511.84|515.98|511.88|514.35|510.25|381
1636530600000|2021-11-10 07:50:00|515.97|511.87|513.55|509.45|515.97|511.87|513.46|509.36|342
1636530900000|2021-11-10 07:55:00|513.56|509.46|513.83|509.73|514.62|510.52|512.4|508.3|510
1636531200000|2021-11-10 08:00:00|513.82|509.72|513.68|509.58|515.71|511.61|513.54|509.44|530
1636531500000|2021-11-10 08:05:00|513.66|509.56|513.59|509.49|514.1|510|513|508.9|433
1636531800000|2021-11-10 08:10:00|513.58|509.48|514.84|510.74|515.18|511.08|513.46|509.36|427
1636532100000|2021-11-10 08:15:00|514.8|510.7|517.64|513.54|518.05|513.95|514.8|510.7|436
1636532400000|2021-11-10 08:20:00|517.66|513.56|517.79|513.69|517.79|513.69|516.01|511.91|539
1636532700000|2021-11-10 08:25:00|517.76|513.66|518.04|513.94|518.76|514.66|516.87|512.77|568
1636533000000|2021-11-10 08:30:00|518.05|513.95|519.4|515.3|520.25|516.15|517.9|513.8|583
1636533300000|2021-11-10 08:35:00|519.37|515.27|517.35|513.25|519.37|515.27|516.44|512.34|498
1636533600000|2021-11-10 08:40:00|517.29|513.19|517.75|513.65|518.03|513.93|517.02|512.92|408
1636533900000|2021-11-10 08:45:00|517.76|513.66|517.29|513.19|519.67|515.57|516.88|512.78|558
1636534200000|2021-11-10 08:50:00|517.32|513.22|517.05|512.95|517.45|513.35|515.79|511.69|513
1636534500000|2021-11-10 08:55:00|517.03|512.93|519.02|514.92|520.56|516.46|517.03|512.93|719
1636534800000|2021-11-10 09:00:00|519|514.9|521.54|517.44|521.8|517.7|518.95|514.85|574
1636535100000|2021-11-10 09:05:00|521.51|517.41|521.2|517.1|521.82|517.72|520.67|516.57|514
1636535400000|2021-11-10 09:10:00|521.17|517.07|519.64|515.54|521.19|517.09|518.68|514.58|584
1636535700000|2021-11-10 09:15:00|519.63|515.53|517.69|513.59|519.92|515.82|517.48|513.38|481
1636536000000|2021-11-10 09:20:00|517.66|513.56|518.49|514.39|518.77|514.67|517.66|513.56|401
1636536300000|2021-11-10 09:25:00|518.47|514.37|519.9|515.8|520.34|516.24|518.47|514.37|376
1636536600000|2021-11-10 09:30:00|519.91|515.81|521.23|517.13|521.75|517.65|519.87|515.77|477
1636536900000|2021-11-10 09:35:00|521.22|517.12|520.04|515.94|521.22|517.12|519.66|515.56|414
1636537200000|2021-11-10 09:40:00|520.06|515.96|519.35|515.25|520.39|516.29|519.17|515.07|393
1636537500000|2021-11-10 09:45:00|519.3|515.2|519.59|515.49|519.76|515.66|519.19|515.09|330
1636537800000|2021-11-10 09:50:00|519.61|515.51|517.9|513.8|519.63|515.53|517.24|513.14|450
1636538100000|2021-11-10 09:55:00|517.92|513.82|518.93|514.83|519.98|515.88|517.56|513.46|481
1636538400000|2021-11-10 10:00:00|518.95|514.85|520.95|516.85|520.95|516.85|518.94|514.84|435
1636538700000|2021-11-10 10:05:00|521|516.9|521.08|516.98|521.65|517.55|520.4|516.3|495
1636539000000|2021-11-10 10:10:00|521.11|517.01|522.71|518.61|522.72|518.62|520.62|516.52|445
1636539300000|2021-11-10 10:15:00|522.61|518.51|523.41|519.31|523.6|519.5|521.11|517.01|657
1636539600000|2021-11-10 10:20:00|523.38|519.28|525.22|521.12|525.97|521.87|522.52|518.42|540
1636539900000|2021-11-10 10:25:00|525.2|521.1|524.5|520.4|525.23|521.13|523.76|519.66|507
1636540200000|2021-11-10 10:30:00|524.49|520.39|525.41|521.31|525.9|521.8|524.47|520.37|498
1636540500000|2021-11-10 10:35:00|525.4|521.3|526.64|522.54|526.71|522.61|523.81|519.71|685
1636540800000|2021-11-10 10:40:00|526.67|522.57|526.1|522|527.34|523.24|526.06|521.96|583
1636541100000|2021-11-10 10:45:00|526.06|521.96|526.77|522.67|527.14|523.04|525.29|521.19|540
1636541400000|2021-11-10 10:50:00|526.75|522.65|524.24|520.14|526.77|522.67|524.17|520.07|434
1636541700000|2021-11-10 10:55:00|524.22|520.12|525.51|521.41|526.04|521.94|524.21|520.11|477
1636542000000|2021-11-10 11:00:00|525.48|521.38|524.45|520.35|525.48|521.38|523.99|519.89|563
1636542300000|2021-11-10 11:05:00|524.47|520.37|524.58|520.48|525.97|521.87|524.07|519.97|521
1636542600000|2021-11-10 11:10:00|524.61|520.51|528.05|523.95|528.05|523.95|524.29|520.19|596
1636542900000|2021-11-10 11:15:00|528|523.9|526.29|522.19|529.34|525.24|526.29|522.19|809
1636543200000|2021-11-10 11:20:00|526.28|522.18|526.27|522.17|527.35|523.25|525.15|521.05|630
1636543500000|2021-11-10 11:25:00|526.2|522.1|526.85|522.75|528.33|524.23|525.13|521.03|678
1636543800000|2021-11-10 11:30:00|526.87|522.77|532.1|528|532.15|528.05|526.64|522.54|727
1636544100000|2021-11-10 11:35:00|532.07|527.97|530.12|526.02|532.12|528.02|528.58|524.48|694
1636544400000|2021-11-10 11:40:00|530.13|526.03|533.86|529.76|535.71|531.61|530.1|526|767
1636544700000|2021-11-10 11:45:00|533.81|529.71|536.11|532.01|536.2|532.1|532.95|528.85|825
1636545000000|2021-11-10 11:50:00|536.17|532.07|535.64|531.54|536.85|532.75|533.62|529.52|776
1636545300000|2021-11-10 11:55:00|535.8|531.7|534.6|530.5|536.89|532.79|533.94|529.84|829
1636545600000|2021-11-10 12:00:00|534.5|530.4|532.64|528.54|534.5|530.4|528.01|523.91|935
1636545900000|2021-11-10 12:05:00|532.62|528.52|535.86|531.76|536.18|532.08|532.59|528.49|788
1636546200000|2021-11-10 12:10:00|536.15|532.05|535.48|531.38|536.59|532.49|533.67|529.57|838
1636546500000|2021-11-10 12:15:00|535.51|531.41|533.96|529.86|537.19|533.09|533.59|529.49|811
1636546800000|2021-11-10 12:20:00|533.97|529.87|531.9|527.8|533.97|529.87|530.7|526.6|677
1636547100000|2021-11-10 12:25:00|531.88|527.78|532.09|527.99|533.3|529.2|531.09|526.99|631
1636547400000|2021-11-10 12:30:00|532.02|527.92|530.93|526.83|532.15|528.05|530.45|526.35|644
1636547700000|2021-11-10 12:35:00|530.94|526.84|530.07|525.97|531.19|527.09|529.94|525.84|651
1636548000000|2021-11-10 12:40:00|530.05|525.95|531.75|527.65|532.28|528.18|529.11|525.01|682
1636548300000|2021-11-10 12:45:00|531.78|527.68|526.9|522.8|531.94|527.84|526.48|522.38|662
1636548600000|2021-11-10 12:50:00|526.93|522.83|524|519.9|527.66|523.56|523.22|519.12|832
1636548900000|2021-11-10 12:55:00|523.98|519.88|522.76|518.66|525.56|521.46|520.62|516.52|903
1636549200000|2021-11-10 13:00:00|522.79|518.69|522.76|518.66|524.61|520.51|521.53|517.43|813
1636549500000|2021-11-10 13:05:00|522.75|518.65|524.08|519.98|525.2|521.1|522.3|518.2|739
1636549800000|2021-11-10 13:10:00|524.07|519.97|525.71|521.61|526.1|522|524.06|519.96|682
1636550100000|2021-11-10 13:15:00|525.82|521.72|523.84|519.74|526.3|522.2|523.36|519.26|826
1636550400000|2021-11-10 13:20:00|523.87|519.77|525.5|521.4|525.98|521.88|523.72|519.62|734
1636550700000|2021-11-10 13:25:00|525.28|521.18|523.06|518.96|525.4|521.3|522.88|518.78|819
1636551000000|2021-11-10 13:30:00|523.01|518.91|527.38|523.28|527.42|523.32|520.24|516.14|1006
1636551300000|2021-11-10 13:35:00|527.43|523.33|530.1|526|530.64|526.54|527.29|523.19|990
1636551600000|2021-11-10 13:40:00|530.12|526.02|530.8|526.7|531.72|527.62|529.61|525.51|831
1636551900000|2021-11-10 13:45:00|530.82|526.72|530.52|526.42|532.12|528.02|530.4|526.3|839
1636552200000|2021-11-10 13:50:00|530.54|526.44|529.77|525.67|530.91|526.81|526.91|522.81|863
1636552500000|2021-11-10 13:55:00|529.78|525.68|529.5|525.4|530.33|526.23|528.15|524.05|804
1636552800000|2021-11-10 14:00:00|529.51|525.41|529.23|525.13|530.33|526.23|528.04|523.94|770
1636553100000|2021-11-10 14:05:00|529.25|525.15|534.25|530.15|534.25|530.15|529.25|525.15|813
1636553400000|2021-11-10 14:10:00|534.35|530.25|534.63|530.53|536.08|531.98|533.47|529.37|784
1636553700000|2021-11-10 14:15:00|534.64|530.54|531.99|527.89|534.9|530.8|531.29|527.19|849
1636554000000|2021-11-10 14:20:00|531.98|527.88|534.26|530.16|534.31|530.21|531.4|527.3|830
1636554300000|2021-11-10 14:25:00|534.25|530.15|533.96|529.86|536.29|532.19|532.63|528.53|810
1636554600000|2021-11-10 14:30:00|534|529.9|532.8|528.7|534.34|530.24|531.93|527.83|679
1636554900000|2021-11-10 14:35:00|532.79|528.69|530.91|526.81|532.79|528.69|530.37|526.27|740
1636555200000|2021-11-10 14:40:00|530.89|526.79|532.06|527.96|532.09|527.99|530.79|526.69|675
1636555500000|2021-11-10 14:45:00|532.03|527.93|533.86|529.76|534.35|530.25|532.02|527.92|509
1636555800000|2021-11-10 14:50:00|533.88|529.78|531.64|527.54|534.04|529.94|531.16|527.06|480
1636556100000|2021-11-10 14:55:00|531.63|527.53|533.13|529.03|533.89|529.79|530.47|526.37|585
1636556400000|2021-11-10 15:00:00|533.16|529.06|534.64|530.54|535.07|530.97|533.15|529.05|581
1636556700000|2021-11-10 15:05:00|534.63|530.53|534.79|530.69|535.14|531.04|533.15|529.05|583
1636557000000|2021-11-10 15:10:00|534.8|530.7|534.69|530.59|535.22|531.12|533.72|529.62|559
1636557300000|2021-11-10 15:15:00|534.68|530.58|534.03|529.93|534.68|530.58|532.75|528.65|571
1636557600000|2021-11-10 15:20:00|534.05|529.95|531.5|527.4|534.13|530.03|531.13|527.03|677
1636557900000|2021-11-10 15:25:00|531.47|527.37|530.85|526.75|531.85|527.75|530.85|526.75|520
1636558200000|2021-11-10 15:30:00|530.86|526.76|531.24|527.14|531.25|527.15|530.28|526.18|492
1636558500000|2021-11-10 15:35:00|531.23|527.13|532.89|528.79|532.89|528.79|531.22|527.12|501
1636558800000|2021-11-10 15:40:00|532.9|528.8|533.43|529.33|533.84|529.74|532.74|528.64|464
1636559100000|2021-11-10 15:45:00|533.45|529.35|533.56|529.46|533.87|529.77|533.23|529.13|359
1636559400000|2021-11-10 15:50:00|533.5|529.4|532.26|528.16|533.65|529.55|532.26|528.16|513
1636559700000|2021-11-10 15:55:00|532.21|528.11|532.95|528.85|533.12|529.02|531.98|527.88|440
1636560000000|2021-11-10 16:00:00|532.91|528.81|533.45|529.35|533.64|529.54|532.61|528.51|657
1636560300000|2021-11-10 16:05:00|533.47|529.37|534|529.9|534.1|530|532.98|528.88|583
1636560600000|2021-11-10 16:10:00|533.97|529.87|531.74|527.64|534.09|529.99|531.73|527.63|519
1636560900000|2021-11-10 16:15:00|531.75|527.65|530.7|526.6|532.57|528.47|530.69|526.59|602
1636561200000|2021-11-10 16:20:00|530.76|526.66|531.01|526.91|531.13|527.03|530.03|525.93|434
1636561500000|2021-11-10 16:25:00|531.03|526.93|530.55|526.45|531.6|527.5|530.55|526.45|419
1636561800000|2021-11-10 16:30:00|530.5|526.4|530.82|526.72|531|526.9|529.72|525.62|429
1636562100000|2021-11-10 16:35:00|530.84|526.74|531.13|527.03|531.7|527.6|530.79|526.69|374
1636562400000|2021-11-10 16:40:00|531.12|527.02|530.79|526.69|531.61|527.51|530.75|526.65|506
1636562700000|2021-11-10 16:45:00|530.81|526.71|531.66|527.56|531.77|527.67|530.71|526.61|555
1636563000000|2021-11-10 16:50:00|531.74|527.64|530.47|526.37|531.74|527.64|530.44|526.34|485
1636563300000|2021-11-10 16:55:00|530.48|526.38|539.95|535.85|540.22|536.12|530.38|526.28|705
1636563600000|2021-11-10 17:00:00|539.94|535.84|536.02|531.92|540.74|536.64|536.01|531.91|703
1636563900000|2021-11-10 17:05:00|536.01|531.91|535.73|531.63|536.61|532.51|534.6|530.5|716
1636564200000|2021-11-10 17:10:00|535.71|531.61|533.68|529.58|536.33|532.23|533.66|529.56|562
1636564500000|2021-11-10 17:15:00|533.67|529.57|533.24|529.14|534.41|530.31|532.88|528.78|536
1636564800000|2021-11-10 17:20:00|533.26|529.16|536.15|532.05|536.33|532.23|533.23|529.13|587
1636565100000|2021-11-10 17:25:00|536.16|532.06|536.41|532.31|536.42|532.32|534.99|530.89|445
1636565400000|2021-11-10 17:30:00|536.42|532.32|535.18|531.08|537|532.9|534.74|530.64|582
1636565700000|2021-11-10 17:35:00|535.16|531.06|535.49|531.39|536.01|531.91|534.5|530.4|517
1636566000000|2021-11-10 17:40:00|535.47|531.37|534.76|530.66|535.99|531.89|534.74|530.64|440
1636566300000|2021-11-10 17:45:00|534.73|530.63|532.33|528.23|535.26|531.16|532.27|528.17|520
1636566600000|2021-11-10 17:50:00|532.3|528.2|532.49|528.39|532.94|528.84|532.11|528.01|434
1636566900000|2021-11-10 17:55:00|532.46|528.36|533.37|529.27|533.51|529.41|532.42|528.32|396
1636567200000|2021-11-10 18:00:00|533.38|529.28|532.33|528.23|533.42|529.32|532.21|528.11|413
1636567500000|2021-11-10 18:05:00|532.32|528.22|532.03|527.93|532.34|528.24|530.1|526|663
1636567800000|2021-11-10 18:10:00|532.04|527.94|531.52|527.42|532.35|528.25|531.43|527.33|348
1636568100000|2021-11-10 18:15:00|531.54|527.44|529.58|525.48|531.77|527.67|528.91|524.81|426
1636568400000|2021-11-10 18:20:00|529.57|525.47|527.83|523.73|530.19|526.09|527.52|523.42|643
1636568700000|2021-11-10 18:25:00|527.84|523.74|528.49|524.39|528.98|524.88|527.4|523.3|477
1636569000000|2021-11-10 18:30:00|528.47|524.37|528.09|523.99|528.62|524.52|527.84|523.74|371
1636569300000|2021-11-10 18:35:00|528.07|523.97|528.83|524.73|529.51|525.41|528.07|523.97|362
1636569600000|2021-11-10 18:40:00|528.81|524.71|526.45|522.35|529.16|525.06|526.15|522.05|570
1636569900000|2021-11-10 18:45:00|526.53|522.43|526.99|522.89|527.87|523.77|526.53|522.43|556
1636570200000|2021-11-10 18:50:00|527|522.9|523.63|519.53|527.01|522.91|523.58|519.48|666
1636570500000|2021-11-10 18:55:00|523.59|519.49|525.75|521.65|525.84|521.74|523.37|519.27|622
1636570800000|2021-11-10 19:00:00|525.71|521.61|528.21|524.11|528.59|524.49|525.57|521.47|650
1636571100000|2021-11-10 19:05:00|528.23|524.13|529.44|525.34|529.46|525.36|527.32|523.22|540
1636571400000|2021-11-10 19:10:00|529.43|525.33|529.33|525.23|529.46|525.36|528.86|524.76|384
1636571700000|2021-11-10 19:15:00|529.32|525.22|529.53|525.43|530.02|525.92|528.73|524.63|505
1636572000000|2021-11-10 19:20:00|529.56|525.46|527.54|523.44|529.81|525.71|527.54|523.44|570
1636572300000|2021-11-10 19:25:00|527.53|523.43|527.69|523.59|527.8|523.7|526.55|522.45|598
1636572600000|2021-11-10 19:30:00|527.64|523.54|525.99|521.89|528.6|524.5|525.99|521.89|576
1636572900000|2021-11-10 19:35:00|525.98|521.88|523.76|519.66|526.47|522.37|523.64|519.54|759
1636573200000|2021-11-10 19:40:00|523.74|519.64|522.26|518.16|525.43|521.33|522.18|518.08|777
1636573500000|2021-11-10 19:45:00|522.27|518.17|519.34|515.24|523.69|519.59|518.49|514.39|859
1636573800000|2021-11-10 19:50:00|519.32|515.22|519.36|515.26|520.72|516.62|514.92|510.82|946
1636574100000|2021-11-10 19:55:00|519.37|515.27|516.44|512.34|526.63|522.53|515.03|510.93|927
1636574400000|2021-11-10 20:00:00|516.41|512.31|514.28|510.18|516.8|512.7|510.22|506.12|924
1636574700000|2021-11-10 20:05:00|514.34|510.24|514.31|510.21|516.75|512.65|514.16|510.06|896
1636575000000|2021-11-10 20:10:00|514.08|509.98|511.61|507.51|515.69|511.59|510.35|506.25|865
1636575300000|2021-11-10 20:15:00|511.62|507.52|515.07|510.97|515.23|511.13|510.06|505.96|852
1636575600000|2021-11-10 20:20:00|515.1|511|515.39|511.29|517.25|513.15|514.3|510.2|795
1636575900000|2021-11-10 20:25:00|515.4|511.3|514.64|510.54|516.43|512.33|513.41|509.31|694
1636576200000|2021-11-10 20:30:00|514.57|510.47|516.44|512.34|517.5|513.4|514.38|510.28|687
1636576500000|2021-11-10 20:35:00|516.45|512.35|513.62|509.52|516.53|512.43|513.44|509.34|546
1636576800000|2021-11-10 20:40:00|513.66|509.56|509.67|505.57|513.76|509.66|509.67|505.57|781
1636577100000|2021-11-10 20:45:00|509.66|505.56|505.63|501.53|512.13|508.03|505.63|501.53|887
1636577400000|2021-11-10 20:50:00|505.64|501.54|501.32|497.22|506.2|502.1|494.61|490.51|1088
1636577700000|2021-11-10 20:55:00|501.31|497.21|501.53|497.43|502.51|498.41|496.26|492.16|1061
1636578000000|2021-11-10 21:00:00|501.59|497.49|504.17|500.07|504.29|500.19|498.31|494.21|955
1636578300000|2021-11-10 21:05:00|504.35|500.25|500.51|496.41|504.77|500.67|499.87|495.77|886
1636578600000|2021-11-10 21:10:00|500.52|496.42|500.32|496.22|502.73|498.63|499.7|495.6|875
1636578900000|2021-11-10 21:15:00|500.33|496.23|493.35|489.25|500.35|496.25|489.45|485.35|977
1636579200000|2021-11-10 21:20:00|493.38|489.28|457.81|453.71|493.4|489.3|457.54|453.44|1032
1636579500000|2021-11-10 21:25:00|457.78|453.68|475.54|471.44|478.12|474.02|456.92|452.82|1111
1636579800000|2021-11-10 21:30:00|475.48|471.38|480.99|476.89|481.6|477.5|471.88|467.78|1083
1636580100000|2021-11-10 21:35:00|481|476.9|482.83|478.73|484.1|480|477.66|473.56|1062
1636580400000|2021-11-10 21:40:00|482.85|478.75|484.44|480.34|485.2|481.1|478.91|474.81|1026
1636580700000|2021-11-10 21:45:00|484.38|480.28|480.59|476.49|484.75|480.65|478.14|474.04|1084
1636581000000|2021-11-10 21:50:00|480.55|476.45|478.79|474.69|482.31|478.21|477.26|473.16|1022
1636581300000|2021-11-10 21:55:00|478.96|474.86|476.87|472.77|480.07|475.97|475.53|471.43|1047
1636581600000|2021-11-10 22:00:00|476.86|472.76|478.91|474.81|480.2|476.1|472.84|468.74|1062
1636581900000|2021-11-10 22:05:00|478.92|474.82|485.18|481.08|486.69|482.59|478.92|474.82|979
1636582200000|2021-11-10 22:10:00|485.19|481.09|485.94|481.84|487.5|483.4|484.7|480.6|837
1636582500000|2021-11-10 22:15:00|485.95|481.85|482.4|478.3|486.09|481.99|481.69|477.59|798
1636582800000|2021-11-10 22:20:00|482.34|478.24|480.08|475.98|482.34|478.24|479.59|475.49|697
1636583100000|2021-11-10 22:25:00|480.1|476|481.19|477.09|481.49|477.39|479.95|475.85|466
1636583400000|2021-11-10 22:30:00|481.16|477.06|483.86|479.76|483.86|479.76|481.08|476.98|370
1636583700000|2021-11-10 22:35:00|483.79|479.69|486.83|482.73|486.84|482.74|483.74|479.64|435
1636584000000|2021-11-10 22:40:00|486.82|482.72|486.72|482.62|487.62|483.52|484.85|480.75|645
1636584300000|2021-11-10 22:45:00|486.62|482.52|485.15|481.05|487.61|483.51|485.14|481.04|666
1636584600000|2021-11-10 22:50:00|485.13|481.03|489.05|484.95|489.12|485.02|484.81|480.71|657
1636584900000|2021-11-10 22:55:00|489.06|484.96|489.98|485.88|491.66|487.56|488.38|484.28|652
1636585200000|2021-11-10 23:00:00|489.97|485.87|486.45|482.35|490.01|485.91|485.9|481.8|772
1636585500000|2021-11-10 23:05:00|486.48|482.38|486.2|482.1|487.24|483.14|484.86|480.76|589
1636585800000|2021-11-10 23:10:00|486.19|482.09|485.71|481.61|486.28|482.18|484.97|480.87|568
1636586100000|2021-11-10 23:15:00|485.65|481.55|483.1|479|486.23|482.13|482.1|478|785
1636586400000|2021-11-10 23:20:00|483.09|478.99|483.66|479.56|483.96|479.86|481.61|477.51|778
1636586700000|2021-11-10 23:25:00|483.65|479.55|481.74|477.64|483.66|479.56|480.6|476.5|711
1636587000000|2021-11-10 23:30:00|481.77|477.67|483.41|479.31|483.44|479.34|479.82|475.72|691
1636587300000|2021-11-10 23:35:00|483.42|479.32|482.11|478.01|484.64|480.54|481.75|477.65|470
1636587600000|2021-11-10 23:40:00|482.12|478.02|483.29|479.19|483.61|479.51|480.44|476.34|517
1636587900000|2021-11-10 23:45:00|483.27|479.17|484.08|479.98|484.29|480.19|482.35|478.25|669
1636588200000|2021-11-10 23:50:00|484.06|479.96|486.77|482.67|487|482.9|483.89|479.79|571
1636588500000|2021-11-10 23:55:00|486.78|482.68|486.36|482.26|487.11|483.01|486.19|482.09|572
1636588800000|2021-11-11 00:00:00|486.35|482.25|484.83|480.73|486.35|482.25|481.82|477.72|874
1636589100000|2021-11-11 00:05:00|484.85|480.75|485.46|481.36|485.78|481.68|482.62|478.52|869
1636589400000|2021-11-11 00:10:00|485.47|481.37|486.85|482.75|488.72|484.62|485.35|481.25|784
1636589700000|2021-11-11 00:15:00|486.95|482.85|484.37|480.27|487.95|483.85|484.09|479.99|746
1636590000000|2021-11-11 00:20:00|484.34|480.24|483.9|479.8|484.46|480.36|482.39|478.29|684
1636590300000|2021-11-11 00:25:00|483.89|479.79|486.47|482.37|486.57|482.47|483.89|479.79|820
1636590600000|2021-11-11 00:30:00|486.49|482.39|483.22|479.12|486.7|482.6|482.06|477.96|839
1636590900000|2021-11-11 00:35:00|483.18|479.08|483.68|479.58|485.09|480.99|483.18|479.08|669
1636591200000|2021-11-11 00:40:00|483.73|479.63|483.07|478.97|484.44|480.34|482.61|478.51|655
1636591500000|2021-11-11 00:45:00|483.01|478.91|487.07|482.97|487.08|482.98|482.92|478.82|583
1636591800000|2021-11-11 00:50:00|487.08|482.98|489.55|485.45|489.55|485.45|486.89|482.79|611
1636592100000|2021-11-11 00:55:00|489.51|485.41|491.61|487.51|492.15|488.05|488.91|484.81|662
1636592400000|2021-11-11 01:00:00|491.63|487.53|491.46|487.36|491.75|487.65|490.42|486.32|680
1636592700000|2021-11-11 01:05:00|491.42|487.32|491.96|487.86|492.38|488.28|491|486.9|492
1636593000000|2021-11-11 01:10:00|491.97|487.87|489.77|485.67|492.01|487.91|489.52|485.42|629
1636593300000|2021-11-11 01:15:00|489.76|485.66|489.13|485.03|490.35|486.25|488.77|484.67|615
1636593600000|2021-11-11 01:20:00|489.08|484.98|488.3|484.2|489.08|484.98|487.64|483.54|579
1636593900000|2021-11-11 01:25:00|488.33|484.23|487.12|483.02|488.5|484.4|486.91|482.81|630
1636594200000|2021-11-11 01:30:00|487.13|483.03|487.26|483.16|487.58|483.48|486.31|482.21|421
1636594500000|2021-11-11 01:35:00|487.16|483.06|486.35|482.25|487.16|483.06|485.15|481.05|556
1636594800000|2021-11-11 01:40:00|486.36|482.26|486.06|481.96|486.79|482.69|485.31|481.21|438
1636595100000|2021-11-11 01:45:00|486.05|481.95|486.3|482.2|487.35|483.25|485.7|481.6|481
1636595400000|2021-11-11 01:50:00|486.34|482.24|487.91|483.81|488|483.9|485.92|481.82|437
1636595700000|2021-11-11 01:55:00|487.85|483.75|488.32|484.22|488.81|484.71|487.42|483.32|431
1636596000000|2021-11-11 02:00:00|488.3|484.2|484.71|480.61|488.3|484.2|484.64|480.54|469
1636596300000|2021-11-11 02:05:00|484.66|480.56|483.95|479.85|484.78|480.68|483.6|479.5|478
1636596600000|2021-11-11 02:10:00|483.9|479.8|483.55|479.45|484.68|480.58|483.5|479.4|456
1636596900000|2021-11-11 02:15:00|483.53|479.43|484.51|480.41|484.88|480.78|482.69|478.59|471
1636597200000|2021-11-11 02:20:00|484.49|480.39|484.8|480.7|485.4|481.3|484.49|480.39|304
1636597500000|2021-11-11 02:25:00|484.84|480.74|482.27|478.17|484.93|480.83|482.26|478.16|582
1636597800000|2021-11-11 02:30:00|482.28|478.18|483.33|479.23|483.54|479.44|482.19|478.09|409
1636598100000|2021-11-11 02:35:00|483.27|479.17|482.34|478.24|483.27|479.17|481.9|477.8|457
1636598400000|2021-11-11 02:40:00|482.32|478.22|483.21|479.11|483.32|479.22|481.73|477.63|527
1636598700000|2021-11-11 02:45:00|483.22|479.12|485.78|481.68|485.82|481.72|482.61|478.51|445
1636599000000|2021-11-11 02:50:00|485.77|481.67|486.19|482.09|486.82|482.72|485.41|481.31|544
1636599300000|2021-11-11 02:55:00|486.2|482.1|487.03|482.93|487.2|483.1|486.18|482.08|352
1636599600000|2021-11-11 03:00:00|487.05|482.95|487.25|483.15|487.31|483.21|485.63|481.53|417
1636599900000|2021-11-11 03:05:00|487.26|483.16|486.54|482.44|488.29|484.19|486.37|482.27|392
1636600200000|2021-11-11 03:10:00|486.55|482.45|487.77|483.67|488|483.9|486.55|482.45|402
1636600500000|2021-11-11 03:15:00|487.78|483.68|489.16|485.06|489.33|485.23|487.46|483.36|403
1636600800000|2021-11-11 03:20:00|489.08|484.98|489|484.9|489.51|485.41|488.5|484.4|533
1636601100000|2021-11-11 03:25:00|489.04|484.94|488.62|484.52|489.07|484.97|488.21|484.11|474
1636601400000|2021-11-11 03:30:00|488.61|484.51|489.35|485.25|490.12|486.02|486.52|482.42|813
1636601700000|2021-11-11 03:35:00|489.34|485.24|488.12|484.02|489.54|485.44|487.47|483.37|530
1636602000000|2021-11-11 03:40:00|488.16|484.06|488.36|484.26|488.9|484.8|487.43|483.33|517
1636602300000|2021-11-11 03:45:00|488.35|484.25|489.61|485.51|490|485.9|488.32|484.22|433
1636602600000|2021-11-11 03:50:00|489.57|485.47|490.47|486.37|490.69|486.59|489.57|485.47|390
1636602900000|2021-11-11 03:55:00|490.5|486.4|490.71|486.61|491|486.9|490.1|486|415
1636603200000|2021-11-11 04:00:00|490.76|486.66|490.32|486.22|490.88|486.78|489.73|485.63|462
1636603500000|2021-11-11 04:05:00|490.33|486.23|490.56|486.46|491.22|487.12|490.05|485.95|430
1636603800000|2021-11-11 04:10:00|490.59|486.49|489.78|485.68|490.6|486.5|489.1|485|476
1636604100000|2021-11-11 04:15:00|489.81|485.71|488.93|484.83|490.09|485.99|488.78|484.68|444
1636604400000|2021-11-11 04:20:00|488.9|484.8|489.05|484.95|489.6|485.5|488.81|484.71|289
1636604700000|2021-11-11 04:25:00|488.94|484.84|489.6|485.5|489.69|485.59|488.4|484.3|478
1636605000000|2021-11-11 04:30:00|489.42|485.32|489.35|485.25|489.63|485.53|489.2|485.1|185
1636605300000|2021-11-11 04:35:00|489.36|485.26|490.41|486.31|490.83|486.73|489.28|485.18|278
1636605600000|2021-11-11 04:40:00|490.4|486.3|488.78|484.68|490.42|486.32|488.39|484.29|379
1636605900000|2021-11-11 04:45:00|488.79|484.69|489.21|485.11|489.4|485.3|487.82|483.72|386
1636606200000|2021-11-11 04:50:00|489.22|485.12|489.98|485.88|490.01|485.91|489.21|485.11|314
1636606500000|2021-11-11 04:55:00|490.03|485.93|490.36|486.26|490.55|486.45|489.57|485.47|416
1636606800000|2021-11-11 05:00:00|490.34|486.24|490.34|486.24|490.95|486.85|489.69|485.59|463
1636607100000|2021-11-11 05:05:00|490.3|486.2|491.57|487.47|491.59|487.49|490.27|486.17|323
1636607400000|2021-11-11 05:10:00|491.58|487.48|492.47|488.37|492.47|488.37|491.27|487.17|428
1636607700000|2021-11-11 05:15:00|492.49|488.39|492.31|488.21|492.52|488.42|491.71|487.61|428
1636608000000|2021-11-11 05:20:00|492.29|488.19|494.33|490.23|494.5|490.4|492.29|488.19|405
1636608300000|2021-11-11 05:25:00|494.31|490.21|496.81|492.71|497.9|493.8|494.24|490.14|576
1636608600000|2021-11-11 05:30:00|496.86|492.76|495.07|490.97|496.9|492.8|494.93|490.83|507
1636608900000|2021-11-11 05:35:00|495.01|490.91|494.88|490.78|496.52|492.42|494.03|489.93|534
1636609200000|2021-11-11 05:40:00|494.87|490.77|494.26|490.16|494.89|490.79|493.84|489.74|367
1636609500000|2021-11-11 05:45:00|494.24|490.14|494.29|490.19|494.38|490.28|493.94|489.84|278
1636609800000|2021-11-11 05:50:00|494.3|490.2|495.92|491.82|496.9|492.8|494.29|490.19|396
1636610100000|2021-11-11 05:55:00|495.9|491.8|496.62|492.52|496.67|492.57|495.28|491.18|433
1636610400000|2021-11-11 06:00:00|496.59|492.49|495.98|491.88|496.9|492.8|495.47|491.37|333
1636610700000|2021-11-11 06:05:00|495.96|491.86|495.34|491.24|496.05|491.95|494.73|490.63|326
1636611000000|2021-11-11 06:10:00|495.35|491.25|495.63|491.53|495.65|491.55|494.6|490.5|224
1636611300000|2021-11-11 06:15:00|495.58|491.48|494.23|490.13|495.66|491.56|493.78|489.68|402
1636611600000|2021-11-11 06:20:00|494.2|490.1|493.3|489.2|494.24|490.14|493|488.9|363
1636611900000|2021-11-11 06:25:00|493.34|489.24|493.99|489.89|494.09|489.99|493.12|489.02|361
1636612200000|2021-11-11 06:30:00|493.98|489.88|496.1|492|496.24|492.14|493.88|489.78|398
1636612500000|2021-11-11 06:35:00|496.17|492.07|496.37|492.27|497.06|492.96|495.61|491.51|513
1636612800000|2021-11-11 06:40:00|496.42|492.32|496.12|492.02|496.46|492.36|495.24|491.14|407
1636613100000|2021-11-11 06:45:00|496.13|492.03|496.86|492.76|496.86|492.76|495.67|491.57|335
1636613400000|2021-11-11 06:50:00|496.81|492.71|496.43|492.33|497.12|493.02|495.46|491.36|416
1636613700000|2021-11-11 06:55:00|496.42|492.32|497.72|493.62|497.72|493.62|496.21|492.11|306
1636614000000|2021-11-11 07:00:00|497.55|493.45|497.08|492.98|498.17|494.07|497.03|492.93|382
1636614300000|2021-11-11 07:05:00|497.12|493.02|498.03|493.93|498.04|493.94|496.99|492.89|288
1636614600000|2021-11-11 07:10:00|498.1|494|499.47|495.37|499.8|495.7|497.9|493.8|486
1636614900000|2021-11-11 07:15:00|499.5|495.4|499.83|495.73|499.9|495.8|498.9|494.8|500
1636615200000|2021-11-11 07:20:00|499.85|495.75|500.85|496.75|500.85|496.75|499.65|495.55|392
1636615500000|2021-11-11 07:25:00|500.87|496.77|500.1|496|501.8|497.7|499.59|495.49|457
1636615800000|2021-11-11 07:30:00|500.07|495.97|500.32|496.22|500.41|496.31|498.83|494.73|450
1636616100000|2021-11-11 07:35:00|500.33|496.23|501.38|497.28|501.47|497.37|500.08|495.98|458
1636616400000|2021-11-11 07:40:00|501.47|497.37|501.52|497.42|501.85|497.75|501.12|497.02|414
1636616700000|2021-11-11 07:45:00|501.5|497.4|502.56|498.46|503.2|499.1|501.33|497.23|372
1636617000000|2021-11-11 07:50:00|502.54|498.44|502.37|498.27|502.66|498.56|501.34|497.24|381
1636617300000|2021-11-11 07:55:00|502.38|498.28|500.99|496.89|502.39|498.29|500.65|496.55|369
1636617600000|2021-11-11 08:00:00|500.98|496.88|501.52|497.42|502.02|497.92|500.85|496.75|482
1636617900000|2021-11-11 08:05:00|501.53|497.43|499.14|495.04|501.53|497.43|498.75|494.65|563
1636618200000|2021-11-11 08:10:00|499|494.9|497.12|493.02|499.15|495.05|496.4|492.3|529
1636618500000|2021-11-11 08:15:00|497.16|493.06|498.83|494.73|498.83|494.73|497.07|492.97|439
1636618800000|2021-11-11 08:20:00|498.75|494.65|495.48|491.38|498.75|494.65|495.43|491.33|429
1636619100000|2021-11-11 08:25:00|495.5|491.4|494.75|490.65|497.26|493.16|494.5|490.4|597
1636619400000|2021-11-11 08:30:00|494.57|490.47|494.91|490.81|496.91|492.81|494.39|490.29|458
1636619700000|2021-11-11 08:35:00|494.99|490.89|494.98|490.88|495.34|491.24|493.75|489.65|587
1636620000000|2021-11-11 08:40:00|494.99|490.89|496.42|492.32|496.55|492.45|494.98|490.88|420
1636620300000|2021-11-11 08:45:00|496.43|492.33|497.85|493.75|497.85|493.75|496.25|492.15|307
1636620600000|2021-11-11 08:50:00|497.89|493.79|499.22|495.12|499.35|495.25|497.84|493.74|312
1636620900000|2021-11-11 08:55:00|499.23|495.13|501.24|497.14|501.56|497.46|499.01|494.91|468
1636621200000|2021-11-11 09:00:00|501.18|497.08|500.84|496.74|501.72|497.62|500.73|496.63|501
1636621500000|2021-11-11 09:05:00|500.87|496.77|500.84|496.74|501.1|497|500.22|496.12|541
1636621800000|2021-11-11 09:10:00|500.95|496.85|499.42|495.32|501.2|497.1|498.36|494.26|539
1636622100000|2021-11-11 09:15:00|499.4|495.3|500.86|496.76|502.18|498.08|498.44|494.34|511
1636622400000|2021-11-11 09:20:00|500.91|496.81|503.28|499.18|503.57|499.47|500.83|496.73|404
1636622700000|2021-11-11 09:25:00|503.3|499.2|504.21|500.11|504.5|500.4|502.68|498.58|444
1636623000000|2021-11-11 09:30:00|504.15|500.05|504.04|499.94|504.45|500.35|503.72|499.62|494
1636623300000|2021-11-11 09:35:00|504.02|499.92|502.94|498.84|504.05|499.95|502.94|498.84|386
1636623600000|2021-11-11 09:40:00|502.95|498.85|501.68|497.58|503.11|499.01|501.34|497.24|430
1636623900000|2021-11-11 09:45:00|501.67|497.57|501.63|497.53|502.8|498.7|501.6|497.5|412
1636624200000|2021-11-11 09:50:00|501.66|497.56|503.06|498.96|503.21|499.11|501.3|497.2|293
1636624500000|2021-11-11 09:55:00|503.11|499.01|502.6|498.5|503.4|499.3|502.37|498.27|352
1636624800000|2021-11-11 10:00:00|502.61|498.51|501.36|497.26|503.25|499.15|501.36|497.26|383
1636625100000|2021-11-11 10:05:00|501.38|497.28|500.41|496.31|501.4|497.3|499.4|495.3|351
1636625400000|2021-11-11 10:10:00|500.32|496.22|499.8|495.7|500.82|496.72|499.45|495.35|318
1636625700000|2021-11-11 10:15:00|499.59|495.49|499.86|495.76|500.01|495.91|498.49|494.39|389
1636626000000|2021-11-11 10:20:00|499.84|495.74|500.04|495.94|500.47|496.37|499.1|495|438
1636626300000|2021-11-11 10:25:00|500.03|495.93|498.74|494.64|500.06|495.96|498.36|494.26|355
1636626600000|2021-11-11 10:30:00|498.73|494.63|497.22|493.12|498.77|494.67|495.8|491.7|595
1636626900000|2021-11-11 10:35:00|497.2|493.1|498.42|494.32|498.45|494.35|496.71|492.61|302
1636627200000|2021-11-11 10:40:00|498.32|494.22|498.79|494.69|499.03|494.93|497.88|493.78|331
1636627500000|2021-11-11 10:45:00|498.78|494.68|497.21|493.11|498.97|494.87|497.14|493.04|393
1636627800000|2021-11-11 10:50:00|497.22|493.12|497.21|493.11|498.1|494|496.84|492.74|377
1636628100000|2021-11-11 10:55:00|497.13|493.03|497.35|493.25|498.1|494|497.09|492.99|271
1636628400000|2021-11-11 11:00:00|497.32|493.22|496.07|491.97|497.85|493.75|496.06|491.96|405
1636628700000|2021-11-11 11:05:00|496.08|491.98|496.41|492.31|496.41|492.31|494.72|490.62|425
1636629000000|2021-11-11 11:10:00|496.36|492.26|497.61|493.51|497.73|493.63|496.34|492.24|238
1636629300000|2021-11-11 11:15:00|497.59|493.49|497.45|493.35|498.26|494.16|497.4|493.3|332
1636629600000|2021-11-11 11:20:00|497.4|493.3|498.68|494.58|499|494.9|497.37|493.27|398
1636629900000|2021-11-11 11:25:00|498.71|494.61|498.35|494.25|498.76|494.66|497.96|493.86|369
1636630200000|2021-11-11 11:30:00|498.36|494.26|499.07|494.97|499.14|495.04|498.3|494.2|288
1636630500000|2021-11-11 11:35:00|499.2|495.1|498.71|494.61|499.52|495.42|498.7|494.6|319
1636630800000|2021-11-11 11:40:00|498.72|494.62|497.1|493|498.91|494.81|497.08|492.98|391
1636631100000|2021-11-11 11:45:00|497.07|492.97|498.1|494|498.26|494.16|496.14|492.04|518
1636631400000|2021-11-11 11:50:00|497.97|493.87|499.42|495.32|500.06|495.96|497.25|493.15|376
1636631700000|2021-11-11 11:55:00|499.37|495.27|500.09|495.99|500.22|496.12|499.29|495.19|367
1636632000000|2021-11-11 12:00:00|500.11|496.01|498.91|494.81|501.12|497.02|498.69|494.59|575
1636632300000|2021-11-11 12:05:00|498.9|494.8|497.38|493.28|498.9|494.8|496.56|492.46|643
1636632600000|2021-11-11 12:10:00|497.36|493.26|496.11|492.01|497.83|493.73|496.08|491.98|733
1636632900000|2021-11-11 12:15:00|496.13|492.03|498.08|493.98|498.1|494|496.01|491.91|599
1636633200000|2021-11-11 12:20:00|498.09|493.99|497.72|493.62|498.5|494.4|497.53|493.43|567
1636633500000|2021-11-11 12:25:00|497.7|493.6|495.98|491.88|498.08|493.98|495.92|491.82|529
1636633800000|2021-11-11 12:30:00|495.97|491.87|493.95|489.85|496.41|492.31|493.66|489.56|583
1636634100000|2021-11-11 12:35:00|493.92|489.82|494.91|490.81|495.49|491.39|493.92|489.82|567
1636634400000|2021-11-11 12:40:00|494.89|490.79|495.25|491.15|496.4|492.3|494.72|490.62|621
1636634700000|2021-11-11 12:45:00|495.26|491.16|494.68|490.58|496.23|492.13|494.3|490.2|471
1636635000000|2021-11-11 12:50:00|494.72|490.62|495|490.9|495.18|491.08|494.46|490.36|361
1636635300000|2021-11-11 12:55:00|495.02|490.92|496.83|492.73|497.33|493.23|494.96|490.86|472
1636635600000|2021-11-11 13:00:00|496.85|492.75|495.86|491.76|497.81|493.71|495.73|491.63|574
1636635900000|2021-11-11 13:05:00|495.87|491.77|495.13|491.03|497.51|493.41|495.09|490.99|542
1636636200000|2021-11-11 13:10:00|495.12|491.02|493.33|489.23|495.13|491.03|493.32|489.22|551
1636636500000|2021-11-11 13:15:00|493.34|489.24|493.61|489.51|494.17|490.07|492.5|488.4|496
1636636800000|2021-11-11 13:20:00|493.62|489.52|493.72|489.62|494.93|490.83|493.4|489.3|498
1636637100000|2021-11-11 13:25:00|493.7|489.6|494.82|490.72|495.03|490.93|493.7|489.6|626
1636637400000|2021-11-11 13:30:00|494.83|490.73|492.68|488.58|494.99|490.89|492.68|488.58|547
1636637700000|2021-11-11 13:35:00|492.83|488.73|492.41|488.31|493.13|489.03|490.66|486.56|581
1636638000000|2021-11-11 13:40:00|492.38|488.28|493.57|489.47|493.83|489.73|492.18|488.08|459
1636638300000|2021-11-11 13:45:00|493.56|489.46|492.4|488.3|493.57|489.47|491.27|487.17|530
1636638600000|2021-11-11 13:50:00|492.41|488.31|494.29|490.19|494.53|490.43|492.3|488.2|541
1636638900000|2021-11-11 13:55:00|494.28|490.18|492.64|488.54|494.53|490.43|492.51|488.41|405
1636639200000|2021-11-11 14:00:00|492.65|488.55|494.11|490.01|494.98|490.88|492.42|488.32|502
1636639500000|2021-11-11 14:05:00|494.1|490|493.15|489.05|494.1|490|493.04|488.94|512
1636639800000|2021-11-11 14:10:00|493.14|489.04|489.3|485.2|493.16|489.06|489.06|484.96|638
1636640100000|2021-11-11 14:15:00|489.32|485.22|491.2|487.1|491.6|487.5|489.01|484.91|576
1636640400000|2021-11-11 14:20:00|491.21|487.11|492.52|488.42|492.8|488.7|491.1|487|383
1636640700000|2021-11-11 14:25:00|492.53|488.43|491.04|486.94|493.12|489.02|490.8|486.7|468
1636641000000|2021-11-11 14:30:00|491.02|486.92|493.26|489.16|493.49|489.39|490.08|485.98|519
1636641300000|2021-11-11 14:35:00|493.2|489.1|496.96|492.86|496.96|492.86|493.04|488.94|501
1636641600000|2021-11-11 14:40:00|497.01|492.91|498.35|494.25|499.69|495.59|496.9|492.8|830
1636641900000|2021-11-11 14:45:00|498.37|494.27|499.08|494.98|499.68|495.58|496.99|492.89|784
1636642200000|2021-11-11 14:50:00|499.1|495|498.22|494.12|499.72|495.62|498.07|493.97|618
1636642500000|2021-11-11 14:55:00|498.35|494.25|497.06|492.96|498.71|494.61|496.98|492.88|577
1636642800000|2021-11-11 15:00:00|497.07|492.97|494.84|490.74|497.13|493.03|494.46|490.36|748
1636643100000|2021-11-11 15:05:00|494.81|490.71|497.19|493.09|497.29|493.19|494.76|490.66|623
1636643400000|2021-11-11 15:10:00|497.2|493.1|498.89|494.79|499.34|495.24|497.12|493.02|554
1636643700000|2021-11-11 15:15:00|498.9|494.8|497.71|493.61|498.98|494.88|497.51|493.41|591
1636644000000|2021-11-11 15:20:00|497.7|493.6|496.96|492.86|497.89|493.79|496.54|492.44|505
1636644300000|2021-11-11 15:25:00|496.97|492.87|494.72|490.62|497.13|493.03|494.6|490.5|539
1636644600000|2021-11-11 15:30:00|494.7|490.6|493.04|488.94|495.38|491.28|492.64|488.54|624
1636644900000|2021-11-11 15:35:00|492.99|488.89|494.36|490.26|494.69|490.59|492.63|488.53|528
1636645200000|2021-11-11 15:40:00|494.38|490.28|494.53|490.43|494.85|490.75|492.92|488.82|570
1636645500000|2021-11-11 15:45:00|494.5|490.4|494.6|490.5|495.07|490.97|494.2|490.1|415
1636645800000|2021-11-11 15:50:00|494.61|490.51|493.48|489.38|495|490.9|493.18|489.08|462
1636646100000|2021-11-11 15:55:00|493.47|489.37|494.11|490.01|494.23|490.13|492.68|488.58|434
1636646400000|2021-11-11 16:00:00|494.13|490.03|493.08|488.98|494.35|490.25|493|488.9|573
1636646700000|2021-11-11 16:05:00|493.03|488.93|494.17|490.07|494.26|490.16|492.9|488.8|405
1636647000000|2021-11-11 16:10:00|494.16|490.06|495.59|491.49|495.63|491.53|494.09|489.99|353
1636647300000|2021-11-11 16:15:00|495.6|491.5|494.21|490.11|495.6|491.5|493.96|489.86|527
1636647600000|2021-11-11 16:20:00|494.23|490.13|495.54|491.44|495.84|491.74|493.75|489.65|430
1636647900000|2021-11-11 16:25:00|495.55|491.45|495.73|491.63|496.26|492.16|495.52|491.42|409
1636648200000|2021-11-11 16:30:00|495.74|491.64|498.64|494.54|498.73|494.63|495.69|491.59|451
1636648500000|2021-11-11 16:35:00|498.65|494.55|497.35|493.25|499.12|495.02|496.85|492.75|647
1636648800000|2021-11-11 16:40:00|497.34|493.24|496.32|492.22|497.9|493.8|496.3|492.2|501
1636649100000|2021-11-11 16:45:00|496.34|492.24|497.79|493.69|498.06|493.96|496.3|492.2|417
1636649400000|2021-11-11 16:50:00|497.81|493.71|498.55|494.45|498.71|494.61|497.55|493.45|424
1636649700000|2021-11-11 16:55:00|498.56|494.46|497.99|493.89|498.9|494.8|497.65|493.55|459
1636650000000|2021-11-11 17:00:00|498|493.9|498.58|494.48|498.9|494.8|497.78|493.68|497
1636650300000|2021-11-11 17:05:00|498.57|494.47|497.47|493.37|498.78|494.68|497.16|493.06|482
1636650600000|2021-11-11 17:10:00|497.49|493.39|497.18|493.08|497.95|493.85|496.92|492.82|514
1636650900000|2021-11-11 17:15:00|497.2|493.1|496.42|492.32|497.77|493.67|496.36|492.26|472
1636651200000|2021-11-11 17:20:00|496.43|492.33|497.35|493.25|497.48|493.38|496.37|492.27|418
1636651500000|2021-11-11 17:25:00|497.45|493.35|495.89|491.79|497.45|493.35|495.89|491.79|532
1636651800000|2021-11-11 17:30:00|495.9|491.8|495.36|491.26|496.36|492.26|495.2|491.1|399
1636652100000|2021-11-11 17:35:00|495.35|491.25|495.66|491.56|496.24|492.14|495.17|491.07|419
1636652400000|2021-11-11 17:40:00|495.65|491.55|495.82|491.72|496.05|491.95|495.34|491.24|372
1636652700000|2021-11-11 17:45:00|495.81|491.71|496.02|491.92|496.87|492.77|495.74|491.64|379
1636653000000|2021-11-11 17:50:00|496.03|491.93|494.3|490.2|496.19|492.09|494.23|490.13|425
1636653300000|2021-11-11 17:55:00|494.32|490.22|494.13|490.03|494.84|490.74|493.51|489.41|508
1636653600000|2021-11-11 18:00:00|494.11|490.01|495.85|491.75|497.45|493.35|494.08|489.98|433
1636653900000|2021-11-11 18:05:00|495.87|491.77|494.55|490.45|495.99|491.89|494.06|489.96|419
1636654200000|2021-11-11 18:10:00|494.56|490.46|494.65|490.55|494.66|490.56|493.73|489.63|456
1636654500000|2021-11-11 18:15:00|494.64|490.54|494.78|490.68|495.08|490.98|494.52|490.42|386
1636654800000|2021-11-11 18:20:00|494.8|490.7|493.76|489.66|494.86|490.76|493.74|489.64|311
1636655100000|2021-11-11 18:25:00|493.77|489.67|490.73|486.63|493.96|489.86|490.67|486.57|604
1636655400000|2021-11-11 18:30:00|490.72|486.62|490.61|486.51|491.96|487.86|490.31|486.21|549
1636655700000|2021-11-11 18:35:00|490.68|486.58|490.87|486.77|491.78|487.68|490.62|486.52|495
1636656000000|2021-11-11 18:40:00|490.9|486.8|490.92|486.82|491.68|487.58|490.88|486.78|373
1636656300000|2021-11-11 18:45:00|490.93|486.83|492.35|488.25|493.14|489.04|490.92|486.82|404
1636656600000|2021-11-11 18:50:00|492.34|488.24|491.91|487.81|493.03|488.93|491.73|487.63|449
1636656900000|2021-11-11 18:55:00|491.9|487.8|492.86|488.76|493.91|489.81|491.87|487.77|322
1636657200000|2021-11-11 19:00:00|492.87|488.77|494.55|490.45|494.84|490.74|492.71|488.61|446
1636657500000|2021-11-11 19:05:00|494.51|490.41|495.52|491.42|495.61|491.51|494.22|490.12|376
1636657800000|2021-11-11 19:10:00|495.51|491.41|495.38|491.28|495.53|491.43|494.42|490.32|474
1636658100000|2021-11-11 19:15:00|495.46|491.36|495.11|491.01|495.61|491.51|494.61|490.51|388
1636658400000|2021-11-11 19:20:00|495.09|490.99|495.3|491.2|495.39|491.29|495.09|490.99|300
1636658700000|2021-11-11 19:25:00|495.29|491.19|495.29|491.19|495.55|491.45|495.17|491.07|274
1636659000000|2021-11-11 19:30:00|495.28|491.18|495.71|491.61|495.9|491.8|495.26|491.16|351
1636659300000|2021-11-11 19:35:00|495.72|491.62|495.84|491.74|496.7|492.6|495.65|491.55|338
1636659600000|2021-11-11 19:40:00|495.9|491.8|495.96|491.86|496.34|492.24|495.78|491.68|401
1636659900000|2021-11-11 19:45:00|495.95|491.85|496.25|492.15|496.41|492.31|495.75|491.65|401
1636660200000|2021-11-11 19:50:00|496.26|492.16|497.18|493.08|497.36|493.26|495.98|491.88|361
1636660500000|2021-11-11 19:55:00|497.17|493.07|497.15|493.05|497.42|493.32|496.95|492.85|413
1636660800000|2021-11-11 20:00:00|497.14|493.04|497.28|493.18|497.58|493.48|496.7|492.6|477
1636661100000|2021-11-11 20:05:00|497.27|493.17|497.47|493.37|497.71|493.61|497.05|492.95|414
1636661400000|2021-11-11 20:10:00|497.51|493.41|497.3|493.2|497.59|493.49|496.83|492.73|484
1636661700000|2021-11-11 20:15:00|497.31|493.21|495.72|491.62|497.4|493.3|495.68|491.58|459
1636662000000|2021-11-11 20:20:00|495.59|491.49|495.92|491.82|495.92|491.82|495.12|491.02|422
1636662300000|2021-11-11 20:25:00|495.9|491.8|495.62|491.52|496.09|491.99|495.22|491.12|317
1636662600000|2021-11-11 20:30:00|495.63|491.53|495.51|491.41|495.74|491.64|495.27|491.17|270
1636662900000|2021-11-11 20:35:00|495.55|491.45|494.98|490.88|495.57|491.47|494.72|490.62|261
1636663200000|2021-11-11 20:40:00|494.95|490.85|494.92|490.82|495.09|490.99|494.45|490.35|253
1636663500000|2021-11-11 20:45:00|494.96|490.86|496.46|492.36|496.8|492.7|494.9|490.8|414
1636663800000|2021-11-11 20:50:00|496.47|492.37|496.57|492.47|497.45|493.35|496.47|492.37|375
1636664100000|2021-11-11 20:55:00|496.54|492.44|494.35|490.25|496.56|492.46|493.88|489.78|487
1636664400000|2021-11-11 21:00:00|494.36|490.26|495.64|491.54|495.74|491.64|493.88|489.78|517
1636664700000|2021-11-11 21:05:00|495.66|491.56|497.01|492.91|497.06|492.96|495.34|491.24|465
1636665000000|2021-11-11 21:10:00|497|492.9|496.67|492.57|497.25|493.15|496.58|492.48|308
1636665300000|2021-11-11 21:15:00|496.68|492.58|497.4|493.3|497.52|493.42|496.39|492.29|435
1636665600000|2021-11-11 21:20:00|497.37|493.27|498.39|494.29|498.66|494.56|497.37|493.27|436
1636665900000|2021-11-11 21:25:00|498.42|494.32|498.47|494.37|499|494.9|498.39|494.29|380
1636666200000|2021-11-11 21:30:00|498.49|494.39|498.54|494.44|498.62|494.52|497.63|493.53|342
1636666500000|2021-11-11 21:35:00|498.49|494.39|498.3|494.2|498.6|494.5|497.7|493.6|355
1636666800000|2021-11-11 21:40:00|498.32|494.22|498.82|494.72|499.04|494.94|497.82|493.72|348
1636667100000|2021-11-11 21:45:00|498.81|494.71|499.75|495.65|499.75|495.65|498.77|494.67|325
1636667400000|2021-11-11 21:50:00|499.81|495.71|499.73|495.63|499.92|495.82|499.4|495.3|244
1636667700000|2021-11-11 21:55:00|499.74|495.64|499.34|495.24|499.8|495.7|498.88|494.78|341
1636668000000|2021-11-11 22:00:00|499.35|495.25|498.02|493.92|499.36|495.26|497.98|493.88|285
1636668300000|2021-11-11 22:05:00|498.01|493.91|498.34|494.24|498.68|494.58|497.28|493.18|294
1636668600000|2021-11-11 22:10:00|498.32|494.22|498.49|494.39|498.99|494.89|498.19|494.09|325
1636668900000|2021-11-11 22:15:00|498.5|494.4|499.86|495.76|500.01|495.91|498.41|494.31|239
1636669200000|2021-11-11 22:20:00|499.87|495.77|500|495.9|500.05|495.95|499.6|495.5|125
1636669500000|2021-11-11 22:25:00|500.01|495.91|499.93|495.83|500.8|496.7|499.77|495.67|314
1636669800000|2021-11-11 22:30:00|499.92|495.82|500.61|496.51|500.61|496.51|499.88|495.78|141
1636670100000|2021-11-11 22:35:00|500.6|496.5|501.45|497.35|501.46|497.36|500.59|496.49|172
1636670400000|2021-11-11 22:40:00|501.48|497.38|501.07|496.97|501.52|497.42|500.83|496.73|177
1636670700000|2021-11-11 22:45:00|501.09|496.99|501.59|497.49|501.59|497.49|500.9|496.8|248
1636671000000|2021-11-11 22:50:00|501.54|497.44|501.49|497.39|501.6|497.5|500.5|496.4|273
1636671300000|2021-11-11 22:55:00|501.41|497.31|501.6|497.5|501.6|497.5|501.31|497.21|169
1636671600000|2021-11-11 23:00:00|501.54|497.44|501.56|497.46|501.59|497.49|501.14|497.04|229
1636671900000|2021-11-11 23:05:00|501.55|497.45|501.31|497.21|501.61|497.51|501.13|497.03|251
1636672200000|2021-11-11 23:10:00|501.33|497.23|500.15|496.05|501.35|497.25|499.91|495.81|397
1636672500000|2021-11-11 23:15:00|500.16|496.06|500.38|496.28|500.42|496.32|499.78|495.68|300
1636672800000|2021-11-11 23:20:00|500.42|496.32|500.58|496.48|501.15|497.05|500.39|496.29|316
1636673100000|2021-11-11 23:25:00|500.55|496.45|499.7|495.6|500.56|496.46|499.64|495.54|386
1636673400000|2021-11-11 23:30:00|499.65|495.55|497.26|493.16|499.65|495.55|497.25|493.15|426
1636673700000|2021-11-11 23:35:00|497.24|493.14|496.62|492.52|497.48|493.38|496.51|492.41|388
1636674000000|2021-11-11 23:40:00|496.52|492.42|495.7|491.6|496.59|492.49|495.38|491.28|405
1636674300000|2021-11-11 23:45:00|495.66|491.56|495.61|491.51|496.98|492.88|495.57|491.47|448
1636674600000|2021-11-11 23:50:00|495.6|491.5|494.88|490.78|495.85|491.75|494.79|490.69|444
1636674900000|2021-11-11 23:55:00|494.91|490.81|494.33|490.23|495.63|491.53|494.33|490.23|448
1636675200000|2021-11-12 00:00:00|494.39|490.29|494.94|490.84|495.85|491.75|494.11|490.01|640
1636675500000|2021-11-12 00:05:00|494.91|490.81|497.1|493|497.59|493.49|493.15|489.05|667
1636675800000|2021-11-12 00:10:00|497.07|492.97|496.14|492.04|498.58|494.48|495.89|491.79|611
1636676100000|2021-11-12 00:15:00|496.12|492.02|497.68|493.58|498.56|494.46|495.54|491.44|600
1636676400000|2021-11-12 00:20:00|497.69|493.59|500.05|495.95|500.05|495.95|497.55|493.45|616
1636676700000|2021-11-12 00:25:00|500.06|495.96|503.71|499.61|503.84|499.74|500.05|495.95|705
1636677000000|2021-11-12 00:30:00|503.74|499.64|502.78|498.68|505.4|501.3|502.78|498.68|729
1636677300000|2021-11-12 00:35:00|502.79|498.69|501.86|497.76|503.33|499.23|500.83|496.73|652
1636677600000|2021-11-12 00:40:00|501.84|497.74|504.4|500.3|504.42|500.32|501.74|497.64|612
1636677900000|2021-11-12 00:45:00|504.41|500.31|502.48|498.38|504.42|500.32|502.01|497.91|521
1636678200000|2021-11-12 00:50:00|502.49|498.39|503.02|498.92|503.02|498.92|501.59|497.49|399
1636678500000|2021-11-12 00:55:00|503.13|499.03|501.56|497.46|503.25|499.15|501.53|497.43|420
1636678800000|2021-11-12 01:00:00|501.57|497.47|500.61|496.51|502.53|498.43|500.19|496.09|594
1636679100000|2021-11-12 01:05:00|500.63|496.53|500.23|496.13|500.97|496.87|500.23|496.13|475
1636679400000|2021-11-12 01:10:00|500.22|496.12|496.82|492.72|500.25|496.15|496.47|492.37|643
1636679700000|2021-11-12 01:15:00|496.81|492.71|495.75|491.65|498.04|493.94|493.9|489.8|833
1636680000000|2021-11-12 01:20:00|495.66|491.56|498.07|493.97|498.51|494.41|491.89|487.79|957
1636680300000|2021-11-12 01:25:00|498.11|494.01|498.44|494.34|498.79|494.69|496.33|492.23|755
1636680600000|2021-11-12 01:30:00|498.43|494.33|499.95|495.85|500.54|496.44|497.71|493.61|707
1636680900000|2021-11-12 01:35:00|499.96|495.86|499.79|495.69|501.04|496.94|499.65|495.55|572
1636681200000|2021-11-12 01:40:00|499.78|495.68|503.97|499.87|504.15|500.05|499.78|495.68|685
1636681500000|2021-11-12 01:45:00|503.99|499.89|503.15|499.05|505.64|501.54|503.14|499.04|822
1636681800000|2021-11-12 01:50:00|503.13|499.03|504.94|500.84|505.11|501.01|502.69|498.59|802
1636682100000|2021-11-12 01:55:00|504.93|500.83|504.85|500.75|505.7|501.6|504.71|500.61|492
1636682400000|2021-11-12 02:00:00|504.89|500.79|505.97|501.87|506.01|501.91|504.11|500.01|646
1636682700000|2021-11-12 02:05:00|505.99|501.89|507.1|503|507.15|503.05|504.99|500.89|671
1636683000000|2021-11-12 02:10:00|507.04|502.94|510.64|506.54|510.77|506.67|506.9|502.8|741
1636683300000|2021-11-12 02:15:00|510.67|506.57|508.24|504.14|510.67|506.57|507.4|503.3|617
1636683600000|2021-11-12 02:20:00|508.23|504.13|509.48|505.38|509.51|505.41|507.42|503.32|490
1636683900000|2021-11-12 02:25:00|509.47|505.37|509.34|505.24|509.48|505.38|508.41|504.31|505
1636684200000|2021-11-12 02:30:00|509.36|505.26|507.22|503.12|510.35|506.25|507.01|502.91|666
1636684500000|2021-11-12 02:35:00|507.27|503.17|507.89|503.79|508.16|504.06|507.02|502.92|658
1636684800000|2021-11-12 02:40:00|507.8|503.7|509.48|505.38|509.49|505.39|507.41|503.31|561
1636685100000|2021-11-12 02:45:00|509.49|505.39|510.49|506.39|510.49|506.39|508.88|504.78|462
1636685400000|2021-11-12 02:50:00|510.5|506.4|509.73|505.63|511.12|507.02|509.58|505.48|432
1636685700000|2021-11-12 02:55:00|509.71|505.61|511.61|507.51|511.61|507.51|509.1|505|390
1636686000000|2021-11-12 03:00:00|511.62|507.52|508.64|504.54|512.25|508.15|508.6|504.5|621
1636686300000|2021-11-12 03:05:00|508.62|504.52|507.92|503.82|508.77|504.67|507.87|503.77|493
1636686600000|2021-11-12 03:10:00|507.88|503.78|506.85|502.75|507.93|503.83|506.62|502.52|528
1636686900000|2021-11-12 03:15:00|506.87|502.77|508.11|504.01|508.13|504.03|506.6|502.5|499
1636687200000|2021-11-12 03:20:00|508.06|503.96|506.93|502.83|508.07|503.97|506.46|502.36|447
1636687500000|2021-11-12 03:25:00|506.91|502.81|505.91|501.81|506.94|502.84|505.78|501.68|395
1636687800000|2021-11-12 03:30:00|505.92|501.82|504.7|500.6|505.92|501.82|504.2|500.1|515
1636688100000|2021-11-12 03:35:00|504.66|500.56|505.23|501.13|505.68|501.58|504.66|500.56|423
1636688400000|2021-11-12 03:40:00|505.22|501.12|505.41|501.31|508.23|504.13|504.61|500.51|536
1636688700000|2021-11-12 03:45:00|505.46|501.36|508.12|504.02|508.15|504.05|505.34|501.24|563
1636689000000|2021-11-12 03:50:00|508.13|504.03|509.34|505.24|509.4|505.3|507.3|503.2|535
1636689300000|2021-11-12 03:55:00|509.29|505.19|509.82|505.72|509.97|505.87|508.03|503.93|560
1636689600000|2021-11-12 04:00:00|509.79|505.69|509.03|504.93|510.35|506.25|508.82|504.72|635
1636689900000|2021-11-12 04:05:00|509.01|504.91|509.42|505.32|509.42|505.32|508.13|504.03|392
1636690200000|2021-11-12 04:10:00|509.43|505.33|509.01|504.91|509.51|505.41|508.55|504.45|513
1636690500000|2021-11-12 04:15:00|509|504.9|508.24|504.14|509.01|504.91|507.43|503.33|567
1636690800000|2021-11-12 04:20:00|508.32|504.22|509.19|505.09|509.97|505.87|508.28|504.18|459
1636691100000|2021-11-12 04:25:00|509.18|505.08|509.09|504.99|509.76|505.66|508.71|504.61|499
1636691400000|2021-11-12 04:30:00|509.1|505|510.63|506.53|510.9|506.8|508.86|504.76|448
1636691700000|2021-11-12 04:35:00|510.65|506.55|510.65|506.55|511.48|507.38|510.57|506.47|512
1636692000000|2021-11-12 04:40:00|510.66|506.56|511.23|507.13|511.47|507.37|510.2|506.1|499
1636692300000|2021-11-12 04:45:00|511.26|507.16|511.43|507.33|511.6|507.5|510.93|506.83|451
1636692600000|2021-11-12 04:50:00|511.44|507.34|510.22|506.12|511.58|507.48|510.21|506.11|470
1636692900000|2021-11-12 04:55:00|510.17|506.07|510.08|505.98|510.45|506.35|509.24|505.14|602
1636693200000|2021-11-12 05:00:00|510.1|506|510.67|506.57|510.97|506.87|509.52|505.42|477
1636693500000|2021-11-12 05:05:00|510.66|506.56|510.3|506.2|510.76|506.66|509.9|505.8|449
1636693800000|2021-11-12 05:10:00|510.29|506.19|509.57|505.47|510.5|506.4|509.54|505.44|393
1636694100000|2021-11-12 05:15:00|509.55|505.45|507.09|502.99|509.55|505.45|507.07|502.97|538
1636694400000|2021-11-12 05:20:00|507.11|503.01|508.41|504.31|509.08|504.98|507.11|503.01|447
1636694700000|2021-11-12 05:25:00|508.42|504.32|507.34|503.24|508.76|504.66|507.34|503.24|341
1636695000000|2021-11-12 05:30:00|507.36|503.26|506.88|502.78|507.38|503.28|506.65|502.55|331
1636695300000|2021-11-12 05:35:00|506.9|502.8|506.65|502.55|507.08|502.98|506.5|502.4|333
1636695600000|2021-11-12 05:40:00|506.61|502.51|506.79|502.69|507.92|503.82|506.57|502.47|385
1636695900000|2021-11-12 05:45:00|506.81|502.71|505.22|501.12|506.81|502.71|504.67|500.57|539
1636696200000|2021-11-12 05:50:00|505.4|501.3|504.92|500.82|505.77|501.67|504.55|500.45|509
1636696500000|2021-11-12 05:55:00|504.97|500.87|504.3|500.2|505.51|501.41|504.19|500.09|435
1636696800000|2021-11-12 06:00:00|504.34|500.24|505.13|501.03|505.92|501.82|504.19|500.09|495
1636697100000|2021-11-12 06:05:00|505.14|501.04|505.52|501.42|505.63|501.53|504.56|500.46|518
1636697400000|2021-11-12 06:10:00|505.51|501.41|504.65|500.55|505.82|501.72|504.64|500.54|435
1636697700000|2021-11-12 06:15:00|504.66|500.56|505.21|501.11|505.57|501.47|504.3|500.2|476
1636698000000|2021-11-12 06:20:00|505.24|501.14|506.09|501.99|506.46|502.36|505.04|500.94|496
1636698300000|2021-11-12 06:25:00|506.1|502|506.3|502.2|506.6|502.5|505.87|501.77|363
1636698600000|2021-11-12 06:30:00|506.31|502.21|506.91|502.81|507.42|503.32|506.2|502.1|386
1636698900000|2021-11-12 06:35:00|506.92|502.82|508.52|504.42|509.05|504.95|506.92|502.82|427
1636699200000|2021-11-12 06:40:00|508.58|504.48|508.46|504.36|509.37|505.27|508.25|504.15|403
1636699500000|2021-11-12 06:45:00|508.45|504.35|507.02|502.92|508.59|504.49|507.01|502.91|437
1636699800000|2021-11-12 06:50:00|506.95|502.85|507.1|503|508.77|504.67|506.93|502.83|524
1636700100000|2021-11-12 06:55:00|507.08|502.98|504.82|500.72|507.08|502.98|504.41|500.31|637
1636700400000|2021-11-12 07:00:00|504.81|500.71|505.89|501.79|506.23|502.13|504.33|500.23|558
1636700700000|2021-11-12 07:05:00|505.88|501.78|503.12|499.02|505.88|501.78|502.42|498.32|729
1636701000000|2021-11-12 07:10:00|503.13|499.03|503.01|498.91|503.33|499.23|502.08|497.98|703
1636701300000|2021-11-12 07:15:00|502.99|498.89|501.26|497.16|503.75|499.65|501.26|497.16|663
1636701600000|2021-11-12 07:20:00|501.24|497.14|503.03|498.93|504.22|500.12|501.08|496.98|727
1636701900000|2021-11-12 07:25:00|503.12|499.02|502.8|498.7|504.11|500.01|502.7|498.6|623
1636702200000|2021-11-12 07:30:00|502.79|498.69|504.19|500.09|504.47|500.37|502.56|498.46|457
1636702500000|2021-11-12 07:35:00|504.18|500.08|501.63|497.53|504.3|500.2|501.36|497.26|563
1636702800000|2021-11-12 07:40:00|501.64|497.54|502.14|498.04|502.19|498.09|501.46|497.36|544
1636703100000|2021-11-12 07:45:00|502.12|498.02|501|496.9|502.19|498.09|500.96|496.86|588
1636703400000|2021-11-12 07:50:00|500.99|496.89|500.67|496.57|501.14|497.04|499.59|495.49|712
1636703700000|2021-11-12 07:55:00|500.66|496.56|502.79|498.69|502.79|498.69|500.59|496.49|666
1636704000000|2021-11-12 08:00:00|502.75|498.65|501.51|497.41|503.21|499.11|500.04|495.94|742
1636704300000|2021-11-12 08:05:00|501.5|497.4|501.94|497.84|502.86|498.76|501.45|497.35|628
1636704600000|2021-11-12 08:10:00|501.93|497.83|503.71|499.61|503.72|499.62|501.79|497.69|385
1636704900000|2021-11-12 08:15:00|503.75|499.65|504.06|499.96|504.47|500.37|502.88|498.78|609
1636705200000|2021-11-12 08:20:00|504.07|499.97|504.18|500.08|505.84|501.74|503.76|499.66|596
1636705500000|2021-11-12 08:25:00|504.2|500.1|504.32|500.22|504.32|500.22|503.18|499.08|446
1636705800000|2021-11-12 08:30:00|504.36|500.26|504.46|500.36|505.67|501.57|504.16|500.06|417
1636706100000|2021-11-12 08:35:00|504.45|500.35|506.84|502.74|506.89|502.79|504.11|500.01|561
1636706400000|2021-11-12 08:40:00|506.83|502.73|507.6|503.5|507.69|503.59|506.48|502.38|466
1636706700000|2021-11-12 08:45:00|507.55|503.45|508.33|504.23|508.36|504.26|506.58|502.48|564
1636707000000|2021-11-12 08:50:00|508.35|504.25|508.43|504.33|508.9|504.8|508.31|504.21|461
1636707300000|2021-11-12 08:55:00|508.39|504.29|509.72|505.62|509.85|505.75|508.35|504.25|482
1636707600000|2021-11-12 09:00:00|509.73|505.63|508.76|504.66|509.75|505.65|508.66|504.56|431
1636707900000|2021-11-12 09:05:00|508.75|504.65|507.79|503.69|508.77|504.67|507.52|503.42|418
1636708200000|2021-11-12 09:10:00|507.8|503.7|507.72|503.62|507.9|503.8|507.6|503.5|334
1636708500000|2021-11-12 09:15:00|507.71|503.61|506.62|502.52|507.74|503.64|506.39|502.29|426
1636708800000|2021-11-12 09:20:00|506.6|502.5|502.93|498.83|506.64|502.54|502.9|498.8|532
1636709100000|2021-11-12 09:25:00|502.94|498.84|497.02|492.92|502.99|498.89|496.8|492.7|903
1636709400000|2021-11-12 09:30:00|497.03|492.93|496.93|492.83|499.83|495.73|493.12|489.02|1012
1636709700000|2021-11-12 09:35:00|496.94|492.84|496.87|492.77|498.84|494.74|495.76|491.66|956
1636710000000|2021-11-12 09:40:00|496.88|492.78|499.13|495.03|501.17|497.07|496.63|492.53|872
1636710300000|2021-11-12 09:45:00|499.12|495.02|495.25|491.15|499.55|495.45|494.31|490.21|849
1636710600000|2021-11-12 09:50:00|495.24|491.14|491.25|487.15|495.77|491.67|491.05|486.95|865
1636710900000|2021-11-12 09:55:00|491.19|487.09|488.92|484.82|491.25|487.15|486.69|482.59|1026
1636711200000|2021-11-12 10:00:00|488.87|484.77|489.43|485.33|490.94|486.84|486.13|482.03|1016
1636711500000|2021-11-12 10:05:00|489.37|485.27|487.42|483.32|489.52|485.42|486.47|482.37|889
1636711800000|2021-11-12 10:10:00|487.43|483.33|490.33|486.23|490.85|486.75|487.43|483.33|815
1636712100000|2021-11-12 10:15:00|490.31|486.21|491.07|486.97|491.18|487.08|489.1|485|680
1636712400000|2021-11-12 10:20:00|491.09|486.99|493.35|489.25|493.55|489.45|491.02|486.92|737
1636712700000|2021-11-12 10:25:00|493.31|489.21|492.27|488.17|494.84|490.74|492.27|488.17|793
1636713000000|2021-11-12 10:30:00|492.28|488.18|493.31|489.21|494.2|490.1|492.2|488.1|691
1636713300000|2021-11-12 10:35:00|493.33|489.23|491.33|487.23|494.41|490.31|491.12|487.02|643
1636713600000|2021-11-12 10:40:00|491.32|487.22|492.02|487.92|492.53|488.43|490.83|486.73|663
1636713900000|2021-11-12 10:45:00|492.04|487.94|489.87|485.77|492.8|488.7|489.85|485.75|663
1636714200000|2021-11-12 10:50:00|489.88|485.78|492.01|487.91|492.13|488.03|489.72|485.62|539
1636714500000|2021-11-12 10:55:00|492.03|487.93|489.79|485.69|492.16|488.06|488.59|484.49|719
1636714800000|2021-11-12 11:00:00|489.8|485.7|491.13|487.03|491.94|487.84|489.11|485.01|634
1636715100000|2021-11-12 11:05:00|491.15|487.05|486.56|482.46|491.56|487.46|486.07|481.97|812
1636715400000|2021-11-12 11:10:00|486.58|482.48|489.86|485.76|490.45|486.35|486.58|482.48|752
1636715700000|2021-11-12 11:15:00|489.84|485.74|492|487.9|492|487.9|489.46|485.36|662
1636716000000|2021-11-12 11:20:00|492.05|487.95|489.82|485.72|492.08|487.98|489.82|485.72|490
1636716300000|2021-11-12 11:25:00|489.84|485.74|490.48|486.38|490.52|486.42|487.97|483.87|648
1636716600000|2021-11-12 11:30:00|490.58|486.48|489.63|485.53|491.42|487.32|489.56|485.46|574
1636716900000|2021-11-12 11:35:00|489.65|485.55|491.94|487.84|491.94|487.84|489.33|485.23|490
1636717200000|2021-11-12 11:40:00|491.92|487.82|488.23|484.13|491.94|487.84|488.23|484.13|598
1636717500000|2021-11-12 11:45:00|488.22|484.12|487.09|482.99|488.27|484.17|486.49|482.39|658
1636717800000|2021-11-12 11:50:00|487.12|483.02|484.99|480.89|487.65|483.55|484.48|480.38|710
1636718100000|2021-11-12 11:55:00|484.97|480.87|485.64|481.54|485.9|481.8|481.28|477.18|824
1636718400000|2021-11-12 12:00:00|485.62|481.52|482.22|478.12|485.74|481.64|482.05|477.95|877
1636718700000|2021-11-12 12:05:00|482.23|478.13|490.58|486.48|490.86|486.76|480.65|476.55|991
1636719000000|2021-11-12 12:10:00|490.6|486.5|491.56|487.46|491.65|487.55|489.3|485.2|764
1636719300000|2021-11-12 12:15:00|491.7|487.6|491.47|487.37|493.28|489.18|490.88|486.78|757
1636719600000|2021-11-12 12:20:00|491.49|487.39|489.4|485.3|492.39|488.29|489.33|485.23|679
1636719900000|2021-11-12 12:25:00|489.39|485.29|492.17|488.07|492.36|488.26|488.6|484.5|704
1636720200000|2021-11-12 12:30:00|492.14|488.04|489.52|485.42|492.18|488.08|489.09|484.99|790
1636720500000|2021-11-12 12:35:00|489.56|485.46|489.58|485.48|489.89|485.79|488.06|483.96|608
1636720800000|2021-11-12 12:40:00|489.61|485.51|488.62|484.52|489.87|485.77|487.57|483.47|606
1636721100000|2021-11-12 12:45:00|488.61|484.51|487.63|483.53|488.61|484.51|485.99|481.89|708
1636721400000|2021-11-12 12:50:00|487.65|483.55|489.41|485.31|489.88|485.78|486.73|482.63|653
1636721700000|2021-11-12 12:55:00|489.42|485.32|488.96|484.86|489.51|485.41|488.46|484.36|480
1636722000000|2021-11-12 13:00:00|489.05|484.95|489.73|485.63|489.78|485.68|486.94|482.84|636
1636722300000|2021-11-12 13:05:00|489.75|485.65|486|481.9|490.72|486.62|486|481.9|717
1636722600000|2021-11-12 13:10:00|485.96|481.86|485.32|481.22|486.61|482.51|485.32|481.22|610
1636722900000|2021-11-12 13:15:00|485.31|481.21|483.18|479.08|485.52|481.42|482.9|478.8|817
1636723200000|2021-11-12 13:20:00|483.2|479.1|485.78|481.68|485.96|481.86|482.36|478.26|843
1636723500000|2021-11-12 13:25:00|485.79|481.69|487.36|483.26|487.5|483.4|485.09|480.99|703
1636723800000|2021-11-12 13:30:00|487.35|483.25|486.35|482.25|488.54|484.44|486.16|482.06|692
1636724100000|2021-11-12 13:35:00|486.41|482.31|489.1|485|489.36|485.26|486.29|482.19|627
1636724400000|2021-11-12 13:40:00|489.11|485.01|489.86|485.76|490.18|486.08|488.53|484.43|569
1636724700000|2021-11-12 13:45:00|489.87|485.77|490.78|486.68|491.4|487.3|489.78|485.68|569
1636725000000|2021-11-12 13:50:00|490.76|486.66|490.18|486.08|490.76|486.66|489.21|485.11|526
1636725300000|2021-11-12 13:55:00|490.17|486.07|491.8|487.7|492.49|488.39|490.17|486.07|560
1636725600000|2021-11-12 14:00:00|491.89|487.79|491.03|486.93|492.21|488.11|489.86|485.76|603
1636725900000|2021-11-12 14:05:00|491.01|486.91|490.75|486.65|492.12|488.02|490.61|486.51|637
1636726200000|2021-11-12 14:10:00|490.73|486.63|489.61|485.51|491.28|487.18|489.61|485.51|636
1636726500000|2021-11-12 14:15:00|489.58|485.48|487.29|483.19|490.15|486.05|486.83|482.73|593
1636726800000|2021-11-12 14:20:00|487.25|483.15|488.46|484.36|488.78|484.68|487.11|483.01|583
1636727100000|2021-11-12 14:25:00|488.47|484.37|486.63|482.53|488.91|484.81|486.4|482.3|544
1636727400000|2021-11-12 14:30:00|486.71|482.61|488.5|484.4|490.01|485.91|486.26|482.16|731
1636727700000|2021-11-12 14:35:00|488.52|484.42|487.33|483.23|488.52|484.42|486.52|482.42|517
1636728000000|2021-11-12 14:40:00|487.31|483.21|488.33|484.23|488.95|484.85|486.7|482.6|586
1636728300000|2021-11-12 14:45:00|488.3|484.2|487.09|482.99|489.05|484.95|486.79|482.69|562
1636728600000|2021-11-12 14:50:00|487.11|483.01|487.92|483.82|488.21|484.11|486.93|482.83|527
1636728900000|2021-11-12 14:55:00|487.94|483.84|486.87|482.77|488.02|483.92|486.61|482.51|500
1636729200000|2021-11-12 15:00:00|486.89|482.79|487.08|482.98|487.53|483.43|486.22|482.12|634
1636729500000|2021-11-12 15:05:00|487.18|483.08|484.87|480.77|487.52|483.42|484.41|480.31|678
1636729800000|2021-11-12 15:10:00|484.9|480.8|484.78|480.68|485.4|481.3|484.3|480.2|575
1636730100000|2021-11-12 15:15:00|484.77|480.67|482.35|478.25|484.86|480.76|482.23|478.13|758
1636730400000|2021-11-12 15:20:00|482.37|478.27|482.32|478.22|482.71|478.61|478.25|474.15|863
1636730700000|2021-11-12 15:25:00|482.3|478.2|481.02|476.92|484.19|480.09|480.4|476.3|820
1636731000000|2021-11-12 15:30:00|481.05|476.95|482.06|477.96|482.16|478.06|480.16|476.06|748
1636731300000|2021-11-12 15:35:00|482.05|477.95|480.6|476.5|482.19|478.09|479.71|475.61|668
1636731600000|2021-11-12 15:40:00|480.57|476.47|481.99|477.89|482|477.9|480.52|476.42|457
1636731900000|2021-11-12 15:45:00|482|477.9|484.13|480.03|484.24|480.14|481.99|477.89|580
1636732200000|2021-11-12 15:50:00|484.2|480.1|482.74|478.64|484.59|480.49|482.65|478.55|547
1636732500000|2021-11-12 15:55:00|482.73|478.63|481.11|477.01|482.76|478.66|480.76|476.66|633
1636732800000|2021-11-12 16:00:00|481.12|477.02|478.41|474.31|481.26|477.16|478.15|474.05|760
1636733100000|2021-11-12 16:05:00|478.4|474.3|479.23|475.13|479.42|475.32|475.7|471.6|933
1636733400000|2021-11-12 16:10:00|479.2|475.1|480.9|476.8|480.91|476.81|478.92|474.82|642
1636733700000|2021-11-12 16:15:00|480.94|476.84|481.78|477.68|482.76|478.66|480.94|476.84|600
1636734000000|2021-11-12 16:20:00|481.77|477.67|480.08|475.98|482.75|478.65|479.79|475.69|668
1636734300000|2021-11-12 16:25:00|480.07|475.97|473.51|469.41|480.08|475.98|473.44|469.34|1024
1636734600000|2021-11-12 16:30:00|473.59|469.49|470.67|466.57|475.6|471.5|469.97|465.87|933
1636734900000|2021-11-12 16:35:00|470.7|466.6|471.13|467.03|474.43|470.33|470.54|466.44|916
1636735200000|2021-11-12 16:40:00|471.2|467.1|470.44|466.34|472.23|468.13|469.2|465.1|935
1636735500000|2021-11-12 16:45:00|470.5|466.4|474.24|470.14|474.38|470.28|469.29|465.19|822
1636735800000|2021-11-12 16:50:00|474.23|470.13|476.49|472.39|476.66|472.56|474.22|470.12|793
1636736100000|2021-11-12 16:55:00|476.5|472.4|478.59|474.49|478.65|474.55|475.44|471.34|762
1636736400000|2021-11-12 17:00:00|478.57|474.47|480.05|475.95|480.21|476.11|476.96|472.86|719
1636736700000|2021-11-12 17:05:00|480.03|475.93|479.64|475.54|480.56|476.46|478.71|474.61|653
1636737000000|2021-11-12 17:10:00|479.65|475.55|480.27|476.17|480.61|476.51|479.48|475.38|623
1636737300000|2021-11-12 17:15:00|480.22|476.12|477.32|473.22|480.82|476.72|476.61|472.51|772
1636737600000|2021-11-12 17:20:00|477.31|473.21|478.88|474.78|479|474.9|477.15|473.05|517
1636737900000|2021-11-12 17:25:00|478.91|474.81|480.72|476.62|481.11|477.01|478.34|474.24|636
1636738200000|2021-11-12 17:30:00|480.68|476.58|479.45|475.35|480.98|476.88|479.36|475.26|556
1636738500000|2021-11-12 17:35:00|479.47|475.37|480.21|476.11|480.79|476.69|479.46|475.36|478
1636738800000|2021-11-12 17:40:00|480.2|476.1|481.3|477.2|481.41|477.31|480.2|476.1|533
1636739100000|2021-11-12 17:45:00|481.31|477.21|481.26|477.16|481.33|477.23|480.19|476.09|435
1636739400000|2021-11-12 17:50:00|481.29|477.19|481.68|477.58|481.68|477.58|480.62|476.52|479
1636739700000|2021-11-12 17:55:00|481.65|477.55|483.48|479.38|483.51|479.41|481.49|477.39|477
1636740000000|2021-11-12 18:00:00|483.49|479.39|484|479.9|484|479.9|482.72|478.62|567
1636740300000|2021-11-12 18:05:00|484.01|479.91|484.34|480.24|485.12|481.02|483.54|479.44|607
1636740600000|2021-11-12 18:10:00|484.36|480.26|482.96|478.86|484.36|480.26|482.65|478.55|599
1636740900000|2021-11-12 18:15:00|482.97|478.87|484.43|480.33|484.69|480.59|482.69|478.59|573
1636741200000|2021-11-12 18:20:00|484.42|480.32|485.24|481.14|485.83|481.73|484.22|480.12|563
1636741500000|2021-11-12 18:25:00|485.27|481.17|484.36|480.26|485.78|481.68|484.36|480.26|597
1636741800000|2021-11-12 18:30:00|484.39|480.29|484.79|480.69|485.36|481.26|484.32|480.22|514
1636742100000|2021-11-12 18:35:00|484.75|480.65|484.69|480.59|485.18|481.08|483.89|479.79|535
1636742400000|2021-11-12 18:40:00|484.68|480.58|483.3|479.2|484.72|480.62|483.25|479.15|493
1636742700000|2021-11-12 18:45:00|483.35|479.25|484.3|480.2|484.47|480.37|483.35|479.25|397
1636743000000|2021-11-12 18:50:00|484.31|480.21|483.86|479.76|484.43|480.33|483.32|479.22|374
1636743300000|2021-11-12 18:55:00|483.88|479.78|484.65|480.55|484.81|480.71|483.65|479.55|332
1636743600000|2021-11-12 19:00:00|484.68|480.58|484.62|480.52|485.66|481.56|484.61|480.51|423
1636743900000|2021-11-12 19:05:00|484.6|480.5|484.42|480.32|485.04|480.94|484.28|480.18|462
1636744200000|2021-11-12 19:10:00|484.43|480.33|484.49|480.39|484.99|480.89|484.27|480.17|426
1636744500000|2021-11-12 19:15:00|484.48|480.38|484.03|479.93|484.77|480.67|483.98|479.88|318
1636744800000|2021-11-12 19:20:00|484.02|479.92|482.37|478.27|484.06|479.96|481.47|477.37|504
1636745100000|2021-11-12 19:25:00|482.36|478.26|482.35|478.25|482.94|478.84|481.61|477.51|473
1636745400000|2021-11-12 19:30:00|482.37|478.27|484.03|479.93|484.23|480.13|481.89|477.79|425
1636745700000|2021-11-12 19:35:00|484.21|480.11|483.63|479.53|484.21|480.11|483.27|479.17|302
1636746000000|2021-11-12 19:40:00|483.62|479.52|483.54|479.44|483.98|479.88|483.11|479.01|382
1636746300000|2021-11-12 19:45:00|483.53|479.43|484.04|479.94|484.14|480.04|483.53|479.43|300
1636746600000|2021-11-12 19:50:00|484.02|479.92|484.27|480.17|484.33|480.23|483.58|479.48|327
1636746900000|2021-11-12 19:55:00|484.28|480.18|483.85|479.75|484.43|480.33|483.66|479.56|380
1636747200000|2021-11-12 20:00:00|483.86|479.76|485.34|481.24|485.6|481.5|483.66|479.56|389
1636747500000|2021-11-12 20:05:00|485.35|481.25|484.89|480.79|486.09|481.99|484.7|480.6|529
1636747800000|2021-11-12 20:10:00|484.88|480.78|487.3|483.2|487.56|483.46|484.88|480.78|590
1636748100000|2021-11-12 20:15:00|487.35|483.25|486.66|482.56|487.51|483.41|486.44|482.34|393
1636748400000|2021-11-12 20:20:00|486.64|482.54|485.66|481.56|486.64|482.54|485.28|481.18|496
1636748700000|2021-11-12 20:25:00|485.62|481.52|486.27|482.17|486.37|482.27|485.5|481.4|298
1636749000000|2021-11-12 20:30:00|486.31|482.21|487.55|483.45|487.62|483.52|486.31|482.21|368
1636749300000|2021-11-12 20:35:00|487.56|483.46|487.28|483.18|488.02|483.92|487.2|483.1|295
1636749600000|2021-11-12 20:40:00|487.3|483.2|487.16|483.06|487.3|483.2|486.69|482.59|231
1636749900000|2021-11-12 20:45:00|487.15|483.05|486.54|482.44|487.55|483.45|486.33|482.23|345
1636750200000|2021-11-12 20:50:00|486.55|482.45|488.64|484.54|488.88|484.78|486.5|482.4|392
1636750500000|2021-11-12 20:55:00|488.65|484.55|488.2|484.1|488.66|484.56|487.7|483.6|351
1636750800000|2021-11-12 21:00:00|488.21|484.11|487.28|483.18|488.7|484.6|487.06|482.96|417
1636751100000|2021-11-12 21:05:00|487.27|483.17|488.58|484.48|488.59|484.49|487.27|483.17|284
1636751400000|2021-11-12 21:10:00|488.55|484.45|489.33|485.23|489.44|485.34|487.75|483.65|523
1636751700000|2021-11-12 21:15:00|489.32|485.22|489.24|485.14|490|485.9|488.94|484.84|477
1636752000000|2021-11-12 21:20:00|489.26|485.16|488.19|484.09|489.28|485.18|488.14|484.04|345
1636752300000|2021-11-12 21:25:00|488.2|484.1|488.05|483.95|488.54|484.44|487.67|483.57|356
1636752600000|2021-11-12 21:30:00|488.06|483.96|488.16|484.06|488.24|484.14|487.82|483.72|314
1636752900000|2021-11-12 21:35:00|488.17|484.07|488.58|484.48|488.71|484.61|488.14|484.04|251
1636753200000|2021-11-12 21:40:00|488.59|484.49|489|484.9|489.04|484.94|488.34|484.24|267
1636753500000|2021-11-12 21:45:00|489.01|484.91|488.29|484.19|489.14|485.04|487.74|483.64|345
1636753800000|2021-11-12 21:50:00|488.28|484.18|486.7|482.6|488.3|484.2|486.31|482.21|412
1636754100000|2021-11-12 21:55:00|486.69|482.59|486.48|482.38|486.69|482.59|486.07|481.97|222
1636790400000|2021-11-13 08:00:00|491.22|487.12|492.05|487.95|492.59|488.49|491.18|487.08|449
1636790700000|2021-11-13 08:05:00|492.07|487.97|490.94|486.84|492.07|487.97|490.94|486.84|334
1636791000000|2021-11-13 08:10:00|490.93|486.83|491.67|487.57|491.68|487.58|490.93|486.83|245
1636791300000|2021-11-13 08:15:00|491.68|487.58|491.99|487.89|492.25|488.15|491.65|487.55|283
1636791600000|2021-11-13 08:20:00|491.98|487.88|491.68|487.58|492.15|488.05|491.62|487.52|285
1636791900000|2021-11-13 08:25:00|491.69|487.59|490.92|486.82|491.7|487.6|490.86|486.76|252
1636792200000|2021-11-13 08:30:00|490.9|486.8|491.55|487.45|491.55|487.45|490.79|486.69|221
1636792500000|2021-11-13 08:35:00|491.54|487.44|489.68|485.58|491.56|487.46|489.61|485.51|326
1636792800000|2021-11-13 08:40:00|489.67|485.57|489.48|485.38|490.17|486.07|489.47|485.37|307
1636793100000|2021-11-13 08:45:00|489.47|485.37|490.93|486.83|490.94|486.84|489.34|485.24|320
1636793400000|2021-11-13 08:50:00|490.94|486.84|491.23|487.13|491.53|487.43|490.87|486.77|175
1636793700000|2021-11-13 08:55:00|491.24|487.14|490.23|486.13|491.25|487.15|490.08|485.98|279
1636794000000|2021-11-13 09:00:00|490.22|486.12|490.43|486.33|490.92|486.82|490.08|485.98|274
1636794300000|2021-11-13 09:05:00|490.36|486.26|490.2|486.1|490.65|486.55|490.12|486.02|186
1636794600000|2021-11-13 09:10:00|490.19|486.09|488.66|484.56|490.22|486.12|488.44|484.34|332
1636794900000|2021-11-13 09:15:00|488.62|484.52|488.56|484.46|489.28|485.18|488.27|484.17|306
1636795200000|2021-11-13 09:20:00|488.59|484.49|488.7|484.6|488.8|484.7|488.14|484.04|254
1636795500000|2021-11-13 09:25:00|488.69|484.59|489.24|485.14|489.33|485.23|488.45|484.35|171
1636795800000|2021-11-13 09:30:00|489.26|485.16|488.21|484.11|489.84|485.74|488.21|484.11|265
1636796100000|2021-11-13 09:35:00|488.22|484.12|487.92|483.82|488.78|484.68|487.67|483.57|380
1636796400000|2021-11-13 09:40:00|487.94|483.84|487.73|483.63|488.44|484.34|487.61|483.51|306
1636796700000|2021-11-13 09:45:00|487.75|483.65|486.36|482.26|487.82|483.72|486.36|482.26|261
1636797000000|2021-11-13 09:50:00|486.35|482.25|485.96|481.86|486.79|482.69|485.6|481.5|426
1636797300000|2021-11-13 09:55:00|485.98|481.88|486.74|482.64|486.98|482.88|485.67|481.57|302
1636797600000|2021-11-13 10:00:00|486.72|482.62|487.21|483.11|487.31|483.21|486.1|482|454
1636797900000|2021-11-13 10:05:00|487.25|483.15|489.19|485.09|489.19|485.09|487.2|483.1|366
1636798200000|2021-11-13 10:10:00|489.27|485.17|489.46|485.36|489.47|485.37|489.12|485.02|267
1636798500000|2021-11-13 10:15:00|489.47|485.37|490.81|486.71|490.83|486.73|489.45|485.35|367
1636798800000|2021-11-13 10:20:00|490.84|486.74|490.16|486.06|490.85|486.75|489.46|485.36|358
1636799100000|2021-11-13 10:25:00|490.17|486.07|488.71|484.61|490.24|486.14|488.62|484.52|341
1636799400000|2021-11-13 10:30:00|488.72|484.62|489.8|485.7|489.95|485.85|488.62|484.52|350
1636799700000|2021-11-13 10:35:00|489.81|485.71|490.05|485.95|490.14|486.04|489.62|485.52|244
1636800000000|2021-11-13 10:40:00|490.06|485.96|490.61|486.51|490.63|486.53|489.57|485.47|275
1636800300000|2021-11-13 10:45:00|490.62|486.52|490.65|486.55|490.7|486.6|490.42|486.32|210
1636800600000|2021-11-13 10:50:00|490.66|486.56|490.97|486.87|490.97|486.87|490.56|486.46|192
1636800900000|2021-11-13 10:55:00|490.98|486.88|492.11|488.01|492.35|488.25|490.97|486.87|322
1636801200000|2021-11-13 11:00:00|492.12|488.02|491.57|487.47|492.27|488.17|491.21|487.11|253
1636801500000|2021-11-13 11:05:00|491.58|487.48|490.53|486.43|491.65|487.55|490.51|486.41|245
1636801800000|2021-11-13 11:10:00|490.52|486.42|492.03|487.93|492.14|488.04|490.5|486.4|361
1636802100000|2021-11-13 11:15:00|492.02|487.92|491.68|487.58|492.15|488.05|491.43|487.33|334
1636802400000|2021-11-13 11:20:00|491.67|487.57|491.69|487.59|491.92|487.82|491.6|487.5|260
1636802700000|2021-11-13 11:25:00|491.68|487.58|490.79|486.69|491.71|487.61|490.61|486.51|295
1636803000000|2021-11-13 11:30:00|490.8|486.7|490.85|486.75|490.92|486.82|490.49|486.39|266
1636803300000|2021-11-13 11:35:00|490.84|486.74|488.68|484.58|490.87|486.77|488.57|484.47|448
1636803600000|2021-11-13 11:40:00|488.67|484.57|489.22|485.12|489.43|485.33|488.36|484.26|210
1636803900000|2021-11-13 11:45:00|489.24|485.14|489.66|485.56|490.01|485.91|488.78|484.68|333
1636804200000|2021-11-13 11:50:00|489.67|485.57|488.78|484.68|489.67|485.57|488.39|484.29|265
1636804500000|2021-11-13 11:55:00|488.76|484.66|489.06|484.96|489.3|485.2|488.62|484.52|290
1636804800000|2021-11-13 12:00:00|489.07|484.97|489.68|485.58|489.68|485.58|488.41|484.31|264
1636805100000|2021-11-13 12:05:00|489.66|485.56|492.04|487.94|492.53|488.43|489.65|485.55|305
1636805400000|2021-11-13 12:10:00|492.03|487.93|490.55|486.45|492.92|488.82|490.32|486.22|474
1636805700000|2021-11-13 12:15:00|490.56|486.46|489.95|485.85|491.01|486.91|489.56|485.46|334
1636806000000|2021-11-13 12:20:00|489.94|485.84|489.02|484.92|490|485.9|488.89|484.79|252
1636806300000|2021-11-13 12:25:00|489.01|484.91|489.1|485|489.13|485.03|488.7|484.6|138
1636806600000|2021-11-13 12:30:00|489.11|485.01|487.42|483.32|489.14|485.04|487.41|483.31|336
1636806900000|2021-11-13 12:35:00|487.43|483.33|486.69|482.59|487.59|483.49|486.31|482.21|381
1636807200000|2021-11-13 12:40:00|486.7|482.6|486.31|482.21|486.87|482.77|486.28|482.18|233
1636807500000|2021-11-13 12:45:00|486.29|482.19|486.87|482.77|486.87|482.77|485.81|481.71|262
1636807800000|2021-11-13 12:50:00|486.86|482.76|486.19|482.09|488.21|484.11|486.19|482.09|492
1636808100000|2021-11-13 12:55:00|486.2|482.1|486.97|482.87|486.97|482.87|486.14|482.04|336
1636808400000|2021-11-13 13:00:00|486.98|482.88|487.95|483.85|488.13|484.03|486.54|482.44|262
1636808700000|2021-11-13 13:05:00|487.96|483.86|488.19|484.09|488.72|484.62|487.75|483.65|286
1636809000000|2021-11-13 13:10:00|488.2|484.1|490.13|486.03|490.14|486.04|488.18|484.08|194
1636809300000|2021-11-13 13:15:00|490.14|486.04|489.38|485.28|490.42|486.32|489.14|485.04|408
1636809600000|2021-11-13 13:20:00|489.41|485.31|489.56|485.46|489.57|485.47|488.4|484.3|302
1636809900000|2021-11-13 13:25:00|489.54|485.44|488.92|484.82|489.54|485.44|488.63|484.53|266
1636810200000|2021-11-13 13:30:00|488.91|484.81|487.26|483.16|488.95|484.85|487|482.9|365
1636810500000|2021-11-13 13:35:00|487.25|483.15|486.98|482.88|487.94|483.84|486.97|482.87|276
1636810800000|2021-11-13 13:40:00|486.96|482.86|486.97|482.87|487.09|482.99|486.9|482.8|129
1636811100000|2021-11-13 13:45:00|486.96|482.86|487.15|483.05|487.23|483.13|486.9|482.8|212
1636811400000|2021-11-13 13:50:00|487.16|483.06|487.03|482.93|487.2|483.1|486.45|482.35|245
1636811700000|2021-11-13 13:55:00|487.02|482.92|488.53|484.43|488.54|484.44|486.94|482.84|178
1636812000000|2021-11-13 14:00:00|488.54|484.44|493.24|489.14|493.24|489.14|488.39|484.29|727
1636812300000|2021-11-13 14:05:00|493.23|489.13|492.95|488.85|494.56|490.46|492.3|488.2|762
1636812600000|2021-11-13 14:10:00|492.99|488.89|494.47|490.37|494.95|490.85|492.38|488.28|502
1636812900000|2021-11-13 14:15:00|494.48|490.38|494.1|490|494.93|490.83|493.64|489.54|580
1636813200000|2021-11-13 14:20:00|494.13|490.03|494.87|490.77|494.87|490.77|492.74|488.64|464
1636813500000|2021-11-13 14:25:00|494.85|490.75|497.42|493.32|497.59|493.49|494.85|490.75|692
1636813800000|2021-11-13 14:30:00|497.41|493.31|497.6|493.5|497.6|493.5|496.49|492.39|519
1636814100000|2021-11-13 14:35:00|497.62|493.52|499.27|495.17|499.3|495.2|497.57|493.47|384
1636814400000|2021-11-13 14:40:00|499.26|495.16|500.84|496.74|502.19|498.09|499.25|495.15|643
1636814700000|2021-11-13 14:45:00|500.86|496.76|498.88|494.78|501.67|497.57|498.73|494.63|583
1636815000000|2021-11-13 14:50:00|498.87|494.77|499.45|495.35|500.41|496.31|498.62|494.52|482
1636815300000|2021-11-13 14:55:00|499.47|495.37|500.79|496.69|500.85|496.75|499.47|495.37|359
1636815600000|2021-11-13 15:00:00|500.78|496.68|500.48|496.38|501.06|496.96|500.1|496|432
1636815900000|2021-11-13 15:05:00|500.49|496.39|501.55|497.45|501.61|497.51|500.46|496.36|449
1636816200000|2021-11-13 15:10:00|501.57|497.47|501.15|497.05|501.66|497.56|500.96|496.86|309
1636816500000|2021-11-13 15:15:00|501.13|497.03|501.23|497.13|501.53|497.43|500.95|496.85|274
1636816800000|2021-11-13 15:20:00|501.26|497.16|500.65|496.55|501.36|497.26|499.73|495.63|287
1636817100000|2021-11-13 15:25:00|500.66|496.56|502.1|498|502.32|498.22|500.28|496.18|374
1636817400000|2021-11-13 15:30:00|502.11|498.01|502.64|498.54|503.35|499.25|501.5|497.4|503
1636817700000|2021-11-13 15:35:00|502.62|498.52|502.37|498.27|502.65|498.55|502.22|498.12|221
1636818000000|2021-11-13 15:40:00|502.47|498.37|502.57|498.47|502.66|498.56|501.83|497.73|340
1636818300000|2021-11-13 15:45:00|502.56|498.46|506.44|502.34|506.68|502.58|502.47|498.37|562
1636818600000|2021-11-13 15:50:00|506.42|502.32|506.88|502.78|507.08|502.98|505.62|501.52|509
1636818900000|2021-11-13 15:55:00|506.86|502.76|507.12|503.02|507.24|503.14|505.9|501.8|358
1636819200000|2021-11-13 16:00:00|507.11|503.01|507.91|503.81|508.41|504.31|507.1|503|642
1636819500000|2021-11-13 16:05:00|507.9|503.8|507.35|503.25|507.9|503.8|506.32|502.22|490
1636819800000|2021-11-13 16:10:00|507.36|503.26|507.03|502.93|507.63|503.53|507.01|502.91|285
1636820100000|2021-11-13 16:15:00|507.04|502.94|505.89|501.79|507.07|502.97|505.66|501.56|431
1636820400000|2021-11-13 16:20:00|505.9|501.8|506.88|502.78|506.88|502.78|505.73|501.63|335
1636820700000|2021-11-13 16:25:00|506.91|502.81|506.6|502.5|507.14|503.04|506.41|502.31|291
1636821000000|2021-11-13 16:30:00|506.59|502.49|506.56|502.46|507.29|503.19|506.52|502.42|169
1636821300000|2021-11-13 16:35:00|506.55|502.45|507.44|503.34|507.68|503.58|506.53|502.43|305
1636821600000|2021-11-13 16:40:00|507.4|503.3|507.66|503.56|507.84|503.74|507.14|503.04|236
1636821900000|2021-11-13 16:45:00|507.67|503.57|508.11|504.01|508.11|504.01|507.28|503.18|338
1636822200000|2021-11-13 16:50:00|508.1|504|507.84|503.74|508.22|504.12|507.84|503.74|237
1636822500000|2021-11-13 16:55:00|507.82|503.72|506.96|502.86|507.83|503.73|506.09|501.99|363
1636822800000|2021-11-13 17:00:00|506.97|502.87|508.69|504.59|508.73|504.63|506.83|502.73|291
1636823100000|2021-11-13 17:05:00|508.73|504.63|508.26|504.16|508.94|504.84|508.06|503.96|255
1636823400000|2021-11-13 17:10:00|508.25|504.15|508.23|504.13|508.69|504.59|508.15|504.05|180
1636823700000|2021-11-13 17:15:00|508.24|504.14|506.73|502.63|508.24|504.14|506.17|502.07|339
1636824000000|2021-11-13 17:20:00|506.72|502.62|508.02|503.92|508.03|503.93|506.46|502.36|294
1636824300000|2021-11-13 17:25:00|508|503.9|508.48|504.38|508.84|504.74|507.54|503.44|337
1636824600000|2021-11-13 17:30:00|508.49|504.39|508.29|504.19|508.54|504.44|508.08|503.98|207
1636824900000|2021-11-13 17:35:00|508.3|504.2|508.25|504.15|508.62|504.52|508.18|504.08|227
1636825200000|2021-11-13 17:40:00|508.24|504.14|508.25|504.15|508.53|504.43|508.21|504.11|200
1636825500000|2021-11-13 17:45:00|508.26|504.16|507.77|503.67|508.33|504.23|507.64|503.54|231
1636825800000|2021-11-13 17:50:00|507.79|503.69|507.77|503.67|507.93|503.83|507.63|503.53|182
1636826100000|2021-11-13 17:55:00|507.81|503.71|508.76|504.66|508.8|504.7|507.77|503.67|198
1636826400000|2021-11-13 18:00:00|508.75|504.65|508.15|504.05|508.81|504.71|507.22|503.12|286
1636826700000|2021-11-13 18:05:00|508.07|503.97|507.71|503.61|508.43|504.33|507.66|503.56|236
1636827000000|2021-11-13 18:10:00|507.7|503.6|507.41|503.31|507.73|503.63|507.39|503.29|179
1636827300000|2021-11-13 18:15:00|507.42|503.32|506.73|502.63|507.45|503.35|506.14|502.04|312
1636827600000|2021-11-13 18:20:00|506.77|502.67|506.41|502.31|506.86|502.76|506.15|502.05|229
1636827900000|2021-11-13 18:25:00|506.4|502.3|505.05|500.95|506.48|502.38|504.74|500.64|399
1636828200000|2021-11-13 18:30:00|505.06|500.96|504.89|500.79|505.85|501.75|504.51|500.41|430
1636828500000|2021-11-13 18:35:00|504.9|500.8|501.1|497|505.09|500.99|501.05|496.95|577
1636828800000|2021-11-13 18:40:00|501.08|496.98|502.44|498.34|502.51|498.41|501.03|496.93|409
1636829100000|2021-11-13 18:45:00|502.39|498.29|501.73|497.63|503.09|498.99|501.6|497.5|373
1636829400000|2021-11-13 18:50:00|501.75|497.65|503.17|499.07|503.44|499.34|501.75|497.65|337
1636829700000|2021-11-13 18:55:00|503.16|499.06|503.82|499.72|505.42|501.32|503.15|499.05|426
1636830000000|2021-11-13 19:00:00|503.84|499.74|503.59|499.49|504.25|500.15|503.23|499.13|346
1636830300000|2021-11-13 19:05:00|503.58|499.48|502.06|497.96|503.99|499.89|501.69|497.59|478
1636830600000|2021-11-13 19:10:00|502.07|497.97|502.59|498.49|503.04|498.94|501.64|497.54|397
1636830900000|2021-11-13 19:15:00|502.6|498.5|502.76|498.66|503.41|499.31|502.29|498.19|341
1636831200000|2021-11-13 19:20:00|502.75|498.65|502.94|498.84|503.39|499.29|502.63|498.53|341
1636831500000|2021-11-13 19:25:00|502.95|498.85|503.43|499.33|503.44|499.34|502.95|498.85|225
1636831800000|2021-11-13 19:30:00|503.42|499.32|503.4|499.3|503.42|499.32|503.13|499.03|160
1636832100000|2021-11-13 19:35:00|503.36|499.26|503.76|499.66|503.81|499.71|503.34|499.24|146
1636832400000|2021-11-13 19:40:00|503.77|499.67|502.96|498.86|503.77|499.67|502.64|498.54|253
1636832700000|2021-11-13 19:45:00|502.97|498.87|504.28|500.18|504.58|500.48|502.85|498.75|264
1636833000000|2021-11-13 19:50:00|504.27|500.17|502.75|498.65|504.27|500.17|502.52|498.42|285
1636833300000|2021-11-13 19:55:00|502.73|498.63|503.65|499.55|503.69|499.59|502.73|498.63|250
1636833600000|2021-11-13 20:00:00|503.69|499.59|504.13|500.03|504.57|500.47|503.69|499.59|246
1636833900000|2021-11-13 20:05:00|504.12|500.02|504.06|499.96|504.12|500.02|503.62|499.52|275
1636834200000|2021-11-13 20:10:00|504.07|499.97|505.1|501|505.12|501.02|504.03|499.93|242
1636834500000|2021-11-13 20:15:00|505.11|501.01|505.33|501.23|505.45|501.35|504.92|500.82|195
1636834800000|2021-11-13 20:20:00|505.31|501.21|504.95|500.85|505.34|501.24|504.84|500.74|244
1636835100000|2021-11-13 20:25:00|504.93|500.83|505.03|500.93|505.18|501.08|504.93|500.83|217
1636835400000|2021-11-13 20:30:00|505.02|500.92|505.73|501.63|505.74|501.64|504.97|500.87|168
1636835700000|2021-11-13 20:35:00|505.69|501.59|505.52|501.42|505.71|501.61|505.22|501.12|298
1636836000000|2021-11-13 20:40:00|505.51|501.41|505.32|501.22|505.75|501.65|505.32|501.22|267
1636836300000|2021-11-13 20:45:00|505.33|501.23|506.7|502.6|506.93|502.83|505.33|501.23|301
1636836600000|2021-11-13 20:50:00|506.68|502.58|506.69|502.59|506.9|502.8|506.6|502.5|190
1636836900000|2021-11-13 20:55:00|506.68|502.58|508.28|504.18|508.36|504.26|506.68|502.58|308
1636837200000|2021-11-13 21:00:00|508.29|504.19|507.3|503.2|508.29|504.19|506.88|502.78|235
1636837500000|2021-11-13 21:05:00|507.34|503.24|506.01|501.91|507.34|503.24|505.66|501.56|234
1636837800000|2021-11-13 21:10:00|506|501.9|506.18|502.08|506.98|502.88|505.97|501.87|233
1636838100000|2021-11-13 21:15:00|506.19|502.09|506.06|501.96|506.77|502.67|506.06|501.96|223
1636838400000|2021-11-13 21:20:00|506.03|501.93|506.17|502.07|506.67|502.57|505.98|501.88|206
1636838700000|2021-11-13 21:25:00|506.11|502.01|505.64|501.54|506.11|502.01|505.38|501.28|168
1636839000000|2021-11-13 21:30:00|505.63|501.53|504.88|500.78|505.65|501.55|504.85|500.75|229
1636839300000|2021-11-13 21:35:00|504.89|500.79|504.32|500.22|504.89|500.79|503.37|499.27|259
1636839600000|2021-11-13 21:40:00|504.26|500.16|503.98|499.88|504.31|500.21|503.43|499.33|195
1636839900000|2021-11-13 21:45:00|503.97|499.87|503.42|499.32|503.98|499.88|503.34|499.24|128
1636840200000|2021-11-13 21:50:00|503.41|499.31|504.4|500.3|504.77|500.67|503.41|499.31|300
1636840500000|2021-11-13 21:55:00|504.41|500.31|506.22|502.12|506.22|502.12|504.37|500.27|227
1636840800000|2021-11-13 22:00:00|506.23|502.13|505.7|501.6|506.23|502.13|505.64|501.54|296
1636841100000|2021-11-13 22:05:00|505.69|501.59|506.06|501.96|506.17|502.07|505.67|501.57|175
1636841400000|2021-11-13 22:10:00|506.05|501.95|506.76|502.66|506.76|502.66|505.56|501.46|185
1636841700000|2021-11-13 22:15:00|506.75|502.65|505.44|501.34|506.75|502.65|505.43|501.33|175
1636842000000|2021-11-13 22:20:00|505.46|501.36|505.44|501.34|505.75|501.65|504.54|500.44|242
1636842300000|2021-11-13 22:25:00|505.46|501.36|504.52|500.42|505.47|501.37|504.48|500.38|145
1636842600000|2021-11-13 22:30:00|504.53|500.43|504.54|500.44|504.63|500.53|504.47|500.37|83
1636842900000|2021-11-13 22:35:00|504.53|500.43|504.71|500.61|504.75|500.65|504.49|500.39|79
1636843200000|2021-11-13 22:40:00|504.69|500.59|504.77|500.67|504.8|500.7|504.37|500.27|130
1636843500000|2021-11-13 22:45:00|504.75|500.65|504.49|500.39|504.88|500.78|504.48|500.38|147
1636843800000|2021-11-13 22:50:00|504.5|500.4|503.77|499.67|504.7|500.6|503.31|499.21|217
1636844100000|2021-11-13 22:55:00|503.83|499.73|504.36|500.26|504.37|500.27|503.29|499.19|255
1636844400000|2021-11-13 23:00:00|504.35|500.25|503.76|499.66|504.35|500.25|503.68|499.58|103
1636844700000|2021-11-13 23:05:00|503.77|499.67|504.11|500.01|504.21|500.11|503.61|499.51|180
1636845000000|2021-11-13 23:10:00|504.12|500.02|503.96|499.86|504.35|500.25|503.67|499.57|221
1636845300000|2021-11-13 23:15:00|503.97|499.87|504.02|499.92|504.21|500.11|503.96|499.86|118
1636845600000|2021-11-13 23:20:00|504.03|499.93|504.34|500.24|504.65|500.55|504.03|499.93|200
1636845900000|2021-11-13 23:25:00|504.35|500.25|503.34|499.24|504.35|500.25|503.15|499.05|228
1636846200000|2021-11-13 23:30:00|503.37|499.27|503.03|498.93|503.4|499.3|502.47|498.37|257
1636846500000|2021-11-13 23:35:00|503.04|498.94|503.13|499.03|503.14|499.04|502.64|498.54|224
1636846800000|2021-11-13 23:40:00|503.15|499.05|502.83|498.73|503.15|499.05|502.71|498.61|182
1636847100000|2021-11-13 23:45:00|502.82|498.72|504.2|500.1|505.09|500.99|502.82|498.72|426
1636847400000|2021-11-13 23:50:00|504.19|500.09|503.79|499.69|504.27|500.17|503.78|499.68|220
1636847700000|2021-11-13 23:55:00|503.78|499.68|502.98|498.88|503.78|499.68|502.7|498.6|258
1636848000000|2021-11-14 00:00:00|502.95|498.85|503.61|499.51|503.61|499.51|502.8|498.7|337
1636848300000|2021-11-14 00:05:00|503.65|499.55|504.24|500.14|504.26|500.16|503.54|499.44|251
1636848600000|2021-11-14 00:10:00|504.21|500.11|504.78|500.68|505.42|501.32|504.2|500.1|354
1636848900000|2021-11-14 00:15:00|504.77|500.67|507.27|503.17|507.27|503.17|504.77|500.67|443
1636849200000|2021-11-14 00:20:00|507.33|503.23|509.66|505.56|509.67|505.57|507.26|503.16|561
1636849500000|2021-11-14 00:25:00|509.67|505.57|509.33|505.23|510.66|506.56|509.06|504.96|537
1636849800000|2021-11-14 00:30:00|509.34|505.24|507.51|503.41|509.73|505.63|507.49|503.39|426
1636850100000|2021-11-14 00:35:00|507.52|503.42|507.52|503.42|508.03|503.93|506.8|502.7|458
1636850400000|2021-11-14 00:40:00|507.51|503.41|507.56|503.46|508.11|504.01|507.27|503.17|371
1636850700000|2021-11-14 00:45:00|507.6|503.5|507.84|503.74|508.02|503.92|507.23|503.13|358
1636851000000|2021-11-14 00:50:00|507.83|503.73|507.08|502.98|507.85|503.75|506.97|502.87|337
1636851300000|2021-11-14 00:55:00|507.07|502.97|506.73|502.63|507.14|503.04|506.24|502.14|312
1636851600000|2021-11-14 01:00:00|506.75|502.65|507.65|503.55|507.65|503.55|506.71|502.61|307
1636851900000|2021-11-14 01:05:00|507.64|503.54|507.96|503.86|508.24|504.14|507.62|503.52|315
1636852200000|2021-11-14 01:10:00|507.95|503.85|506.28|502.18|507.96|503.86|506.24|502.14|402
1636852500000|2021-11-14 01:15:00|506.29|502.19|506.24|502.14|506.78|502.68|506.11|502.01|329
1636852800000|2021-11-14 01:20:00|506.26|502.16|506.03|501.93|506.42|502.32|506.03|501.93|208
1636853100000|2021-11-14 01:25:00|506.02|501.92|505.06|500.96|506.03|501.93|504.88|500.78|250
1636853400000|2021-11-14 01:30:00|505.04|500.94|503.58|499.48|505.11|501.01|503.57|499.47|261
1636853700000|2021-11-14 01:35:00|503.66|499.56|504.18|500.08|504.18|500.08|503.39|499.29|310
1636854000000|2021-11-14 01:40:00|504.16|500.06|503.86|499.76|504.4|500.3|503.53|499.43|353
1636854300000|2021-11-14 01:45:00|503.85|499.75|504.69|500.59|504.69|500.59|503.76|499.66|240
1636854600000|2021-11-14 01:50:00|504.71|500.61|504.78|500.68|504.85|500.75|504.47|500.37|225
1636854900000|2021-11-14 01:55:00|504.77|500.67|505.01|500.91|505.01|500.91|504.42|500.32|275
1636855200000|2021-11-14 02:00:00|505.02|500.92|505.19|501.09|505.5|501.4|505.01|500.91|160
1636855500000|2021-11-14 02:05:00|505.18|501.08|505.24|501.14|505.46|501.36|505.1|501|203
1636855800000|2021-11-14 02:10:00|505.26|501.16|505.05|500.95|505.74|501.64|505.04|500.94|214
1636856100000|2021-11-14 02:15:00|505.04|500.94|505.14|501.04|506.05|501.95|504.99|500.89|276
1636856400000|2021-11-14 02:20:00|505.15|501.05|504.18|500.08|505.25|501.15|504.18|500.08|208
1636856700000|2021-11-14 02:25:00|504.2|500.1|504.34|500.24|504.39|500.29|503.71|499.61|263
1636857000000|2021-11-14 02:30:00|504.38|500.28|503.89|499.79|504.69|500.59|503.83|499.73|295
1636857300000|2021-11-14 02:35:00|503.92|499.82|503.1|499|504.05|499.95|502.76|498.66|330
1636857600000|2021-11-14 02:40:00|503.12|499.02|503.38|499.28|503.67|499.57|503.12|499.02|159
1636857900000|2021-11-14 02:45:00|503.41|499.31|502.9|498.8|503.65|499.55|502.9|498.8|219
1636858200000|2021-11-14 02:50:00|502.89|498.79|503.1|499|503.31|499.21|502.89|498.79|236
1636858500000|2021-11-14 02:55:00|503.11|499.01|502.52|498.42|503.14|499.04|502.32|498.22|161
1636858800000|2021-11-14 03:00:00|502.51|498.41|503.37|499.27|503.37|499.27|502.4|498.3|200
1636859100000|2021-11-14 03:05:00|503.36|499.26|504.18|500.08|504.18|500.08|503.35|499.25|153
1636859400000|2021-11-14 03:10:00|504.17|500.07|502.27|498.17|504.19|500.09|502.2|498.1|319
1636859700000|2021-11-14 03:15:00|502.26|498.16|502.76|498.66|503.69|499.59|502.21|498.11|401
1636860000000|2021-11-14 03:20:00|502.74|498.64|501.75|497.65|503.07|498.97|501.71|497.61|288
1636860300000|2021-11-14 03:25:00|501.74|497.64|501.77|497.67|501.94|497.84|501.3|497.2|283
1636860600000|2021-11-14 03:30:00|501.78|497.68|502.79|498.69|502.86|498.76|501.6|497.5|279
1636860900000|2021-11-14 03:35:00|502.78|498.68|502.99|498.89|503.29|499.19|502.76|498.66|217
1636861200000|2021-11-14 03:40:00|502.98|498.88|501.66|497.56|502.98|498.88|501.62|497.52|243
1636861500000|2021-11-14 03:45:00|501.63|497.53|502.39|498.29|502.44|498.34|501.63|497.53|149
1636861800000|2021-11-14 03:50:00|502.38|498.28|501.64|497.54|502.39|498.29|501.44|497.34|217
1636862100000|2021-11-14 03:55:00|501.65|497.55|502.14|498.04|502.29|498.19|501.46|497.36|278
1636862400000|2021-11-14 04:00:00|502.16|498.06|503.13|499.03|503.13|499.03|502.14|498.04|287
1636862700000|2021-11-14 04:05:00|503.12|499.02|502.6|498.5|503.13|499.03|502.29|498.19|321
1636863000000|2021-11-14 04:10:00|502.61|498.51|502.35|498.25|502.63|498.53|502.33|498.23|197
1636863300000|2021-11-14 04:15:00|502.34|498.24|502.81|498.71|502.83|498.73|502.34|498.24|205
1636863600000|2021-11-14 04:20:00|502.8|498.7|502.51|498.41|502.81|498.71|502.41|498.31|255
1636863900000|2021-11-14 04:25:00|502.5|498.4|502.71|498.61|502.76|498.66|502.5|498.4|211
1636864200000|2021-11-14 04:30:00|502.72|498.62|502.68|498.58|502.75|498.65|502.61|498.51|266
1636864500000|2021-11-14 04:35:00|502.67|498.57|502.46|498.36|502.68|498.58|502.3|498.2|263
1636864800000|2021-11-14 04:40:00|502.52|498.42|503.63|499.53|504.68|500.58|502.52|498.42|481
1636865100000|2021-11-14 04:45:00|503.62|499.52|503|498.9|503.63|499.53|502.86|498.76|254
1636865400000|2021-11-14 04:50:00|502.99|498.89|501.94|497.84|502.99|498.89|501.93|497.83|278
1636865700000|2021-11-14 04:55:00|501.93|497.83|502.18|498.08|502.18|498.08|501.73|497.63|326
1636866000000|2021-11-14 05:00:00|502.17|498.07|502.46|498.36|502.6|498.5|501.97|497.87|247
1636866300000|2021-11-14 05:05:00|502.47|498.37|503.56|499.46|503.86|499.76|502.41|498.31|307
1636866600000|2021-11-14 05:10:00|503.55|499.45|503.92|499.82|503.97|499.87|503.33|499.23|246
1636866900000|2021-11-14 05:15:00|503.94|499.84|503.5|499.4|503.96|499.86|503.48|499.38|193
1636867200000|2021-11-14 05:20:00|503.53|499.43|502.16|498.06|503.53|499.43|501.37|497.27|470
1636867500000|2021-11-14 05:25:00|502.17|498.07|502.18|498.08|502.32|498.22|501.57|497.47|215
1636867800000|2021-11-14 05:30:00|502.19|498.09|502.64|498.54|502.65|498.55|501.87|497.77|194
1636868100000|2021-11-14 05:35:00|502.63|498.53|503.49|499.39|503.62|499.52|502.59|498.49|224
1636868400000|2021-11-14 05:40:00|503.45|499.35|503.03|498.93|503.45|499.35|502.61|498.51|186
1636868700000|2021-11-14 05:45:00|503.02|498.92|503.01|498.91|503.04|498.94|502.51|498.41|263
1636869000000|2021-11-14 05:50:00|503.02|498.92|503.56|499.46|503.72|499.62|502.89|498.79|221
1636869300000|2021-11-14 05:55:00|503.55|499.45|503.83|499.73|504.07|499.97|503.48|499.38|344
1636869600000|2021-11-14 06:00:00|503.81|499.71|504.14|500.04|504.21|500.11|503.66|499.56|335
1636869900000|2021-11-14 06:05:00|504.13|500.03|504.2|500.1|504.29|500.19|503.67|499.57|343
1636870200000|2021-11-14 06:10:00|504.21|500.11|504.74|500.64|505.85|501.75|504.08|499.98|405
1636870500000|2021-11-14 06:15:00|504.75|500.65|504.46|500.36|504.76|500.66|503.24|499.14|443
1636870800000|2021-11-14 06:20:00|504.48|500.38|504.3|500.2|505.56|501.46|504.16|500.06|358
1636871100000|2021-11-14 06:25:00|504.29|500.19|504.13|500.03|504.3|500.2|503.94|499.84|314
1636871400000|2021-11-14 06:30:00|504.12|500.02|503.52|499.42|504.35|500.25|503.52|499.42|291
1636871700000|2021-11-14 06:35:00|503.51|499.41|502.8|498.7|503.58|499.48|502.6|498.5|317
1636872000000|2021-11-14 06:40:00|502.79|498.69|502.72|498.62|502.82|498.72|502.02|497.92|281
1636872300000|2021-11-14 06:45:00|502.71|498.61|502.71|498.61|503.31|499.21|502.43|498.33|263
1636872600000|2021-11-14 06:50:00|502.69|498.59|502.83|498.73|502.93|498.83|502.62|498.52|191
1636872900000|2021-11-14 06:55:00|502.82|498.72|502.11|498.01|502.83|498.73|502.11|498.01|205
1636873200000|2021-11-14 07:00:00|502.12|498.02|502.54|498.44|502.72|498.62|502.04|497.94|206
1636873500000|2021-11-14 07:05:00|502.56|498.46|502.15|498.05|502.74|498.64|502.05|497.95|231
1636873800000|2021-11-14 07:10:00|502.14|498.04|502.19|498.09|502.29|498.19|501.43|497.33|301
1636874100000|2021-11-14 07:15:00|502.18|498.08|502.46|498.36|502.46|498.36|502.01|497.91|224
1636874400000|2021-11-14 07:20:00|502.44|498.34|502.01|497.91|502.47|498.37|501.75|497.65|271
1636874700000|2021-11-14 07:25:00|502.02|497.92|501.57|497.47|502.02|497.92|501.51|497.41|235
1636875000000|2021-11-14 07:30:00|501.59|497.49|499.95|495.85|501.59|497.49|499.89|495.79|355
1636875300000|2021-11-14 07:35:00|499.94|495.84|498.25|494.15|500.17|496.07|497.68|493.58|506
1636875600000|2021-11-14 07:40:00|498.26|494.16|498.42|494.32|498.75|494.65|497.76|493.66|423
1636875900000|2021-11-14 07:45:00|498.41|494.31|498.73|494.63|499.38|495.28|498.37|494.27|360
1636876200000|2021-11-14 07:50:00|498.71|494.61|498.39|494.29|498.82|494.72|497.89|493.79|309
1636876500000|2021-11-14 07:55:00|498.4|494.3|498.35|494.25|499.12|495.02|498.26|494.16|296
1636876800000|2021-11-14 08:00:00|498.34|494.24|497.14|493.04|498.43|494.33|496.51|492.41|350
1636877100000|2021-11-14 08:05:00|497.12|493.02|496.98|492.88|497.4|493.3|496.58|492.48|292
1636877400000|2021-11-14 08:10:00|496.99|492.89|498.03|493.93|499.01|494.91|496.98|492.88|444
1636877700000|2021-11-14 08:15:00|497.89|493.79|495.75|491.65|497.92|493.82|495.02|490.92|534
1636878000000|2021-11-14 08:20:00|495.79|491.69|493.37|489.27|496.38|492.28|492.44|488.34|587
1636878300000|2021-11-14 08:25:00|493.35|489.25|493.3|489.2|493.75|489.65|493.27|489.17|267
1636878600000|2021-11-14 08:30:00|493.29|489.19|494.6|490.5|495.04|490.94|492.27|488.17|423
1636878900000|2021-11-14 08:35:00|494.61|490.51|495.02|490.92|495.19|491.09|494.55|490.45|410
1636879200000|2021-11-14 08:40:00|495.01|490.91|495.1|491|495.2|491.1|494.89|490.79|256
1636879500000|2021-11-14 08:45:00|495.11|491.01|495.37|491.27|495.45|491.35|495.04|490.94|259
1636879800000|2021-11-14 08:50:00|495.34|491.24|494.35|490.25|495.37|491.27|494.31|490.21|270
1636880100000|2021-11-14 08:55:00|494.34|490.24|493.95|489.85|494.45|490.35|493.76|489.66|284
1636880400000|2021-11-14 09:00:00|493.94|489.84|493.36|489.26|493.95|489.85|492.94|488.84|286
1636880700000|2021-11-14 09:05:00|493.35|489.25|492.62|488.52|493.36|489.26|492.4|488.3|384
1636881000000|2021-11-14 09:10:00|492.6|488.5|494.2|490.1|494.21|490.11|492.5|488.4|372
1636881300000|2021-11-14 09:15:00|494.21|490.11|494.97|490.87|494.97|490.87|493.81|489.71|239
1636881600000|2021-11-14 09:20:00|494.96|490.86|495.15|491.05|495.16|491.06|494.26|490.16|295
1636881900000|2021-11-14 09:25:00|495.13|491.03|495.75|491.65|495.83|491.73|494.71|490.61|272
1636882200000|2021-11-14 09:30:00|495.76|491.66|495.59|491.49|495.86|491.76|495.52|491.42|246
1636882500000|2021-11-14 09:35:00|495.6|491.5|496.33|492.23|496.57|492.47|495.46|491.36|240
1636882800000|2021-11-14 09:40:00|496.32|492.22|495.74|491.64|496.7|492.6|495.65|491.55|335
1636883100000|2021-11-14 09:45:00|495.75|491.65|495.57|491.47|495.76|491.66|495.21|491.11|251
1636883400000|2021-11-14 09:50:00|495.55|491.45|494.72|490.62|495.55|491.45|494.32|490.22|232
1636883700000|2021-11-14 09:55:00|494.73|490.63|494.5|490.4|495.32|491.22|494.22|490.12|245
1636884000000|2021-11-14 10:00:00|494.48|490.38|494.22|490.12|494.98|490.88|493.62|489.52|343
1636884300000|2021-11-14 10:05:00|494.23|490.13|495.42|491.32|495.51|491.41|494.23|490.13|268
1636884600000|2021-11-14 10:10:00|495.4|491.3|495.17|491.07|495.43|491.33|495.06|490.96|259
1636884900000|2021-11-14 10:15:00|495.16|491.06|495.54|491.44|495.63|491.53|495.1|491|180
1636885200000|2021-11-14 10:20:00|495.55|491.45|495.84|491.74|496.02|491.92|495.51|491.41|201
1636885500000|2021-11-14 10:25:00|495.86|491.76|496.19|492.09|496.22|492.12|495.72|491.62|186
1636885800000|2021-11-14 10:30:00|496.17|492.07|495.66|491.56|496.34|492.24|495.66|491.56|270
1636886100000|2021-11-14 10:35:00|495.67|491.57|495.41|491.31|495.74|491.64|495.34|491.24|251
1636886400000|2021-11-14 10:40:00|495.39|491.29|495.61|491.51|495.78|491.68|495.26|491.16|276
1636886700000|2021-11-14 10:45:00|495.59|491.49|496.3|492.2|496.31|492.21|495.33|491.23|254
1636887000000|2021-11-14 10:50:00|496.31|492.21|495.74|491.64|496.65|492.55|495.74|491.64|240
1636887300000|2021-11-14 10:55:00|495.72|491.62|495.46|491.36|496.01|491.91|495.35|491.25|201
1636887600000|2021-11-14 11:00:00|495.47|491.37|495.76|491.66|495.92|491.82|494.93|490.83|242
1636887900000|2021-11-14 11:05:00|495.77|491.67|495.39|491.29|495.78|491.68|495.05|490.95|181
1636888200000|2021-11-14 11:10:00|495.38|491.28|495.71|491.61|495.72|491.62|494.75|490.65|275
1636888500000|2021-11-14 11:15:00|495.75|491.65|496.12|492.02|496.25|492.15|495.74|491.64|219
1636888800000|2021-11-14 11:20:00|496.1|492|496.99|492.89|497.48|493.38|496.08|491.98|228
1636889100000|2021-11-14 11:25:00|497|492.9|496.84|492.74|497.07|492.97|496.44|492.34|287
1636889400000|2021-11-14 11:30:00|496.83|492.73|496.55|492.45|496.88|492.78|496.33|492.23|315
1636889700000|2021-11-14 11:35:00|496.56|492.46|496.11|492.01|496.56|492.46|495.95|491.85|330
1636890000000|2021-11-14 11:40:00|496.08|491.98|496.5|492.4|496.5|492.4|495.85|491.75|296
1636890300000|2021-11-14 11:45:00|496.52|492.42|496.23|492.13|496.52|492.42|496.07|491.97|202
1636890600000|2021-11-14 11:50:00|496.21|492.11|496.69|492.59|496.74|492.64|496.21|492.11|161
1636890900000|2021-11-14 11:55:00|496.68|492.58|496.69|492.59|497.17|493.07|496.36|492.26|264
1636891200000|2021-11-14 12:00:00|496.7|492.6|495.97|491.87|497.09|492.99|495.86|491.76|409
1636891500000|2021-11-14 12:05:00|495.96|491.86|496.81|492.71|497.05|492.95|495.12|491.02|339
1636891800000|2021-11-14 12:10:00|496.84|492.74|495.17|491.07|497.14|493.04|494.8|490.7|456
1636892100000|2021-11-14 12:15:00|495.18|491.08|494.57|490.47|495.29|491.19|493.88|489.78|353
1636892400000|2021-11-14 12:20:00|494.58|490.48|495.04|490.94|495.71|491.61|494.52|490.42|383
1636892700000|2021-11-14 12:25:00|495.09|490.99|495.69|491.59|495.7|491.6|494.9|490.8|309
1636893000000|2021-11-14 12:30:00|495.64|491.54|495.71|491.61|495.92|491.82|495.09|490.99|282
1636893300000|2021-11-14 12:35:00|495.72|491.62|496.45|492.35|496.76|492.66|495.64|491.54|362
1636893600000|2021-11-14 12:40:00|496.44|492.34|498.03|493.93|498.13|494.03|496.42|492.32|469
1636893900000|2021-11-14 12:45:00|498.02|493.92|497.5|493.4|498.57|494.47|497.18|493.08|476
1636894200000|2021-11-14 12:50:00|497.51|493.41|496.79|492.69|497.51|493.41|496.61|492.51|370
1636894500000|2021-11-14 12:55:00|496.78|492.68|496.55|492.45|496.8|492.7|496.25|492.15|317
1636894800000|2021-11-14 13:00:00|496.51|492.41|496.66|492.56|497.05|492.95|496.44|492.34|333
1636895100000|2021-11-14 13:05:00|496.67|492.57|496.15|492.05|496.88|492.78|496.12|492.02|346
1636895400000|2021-11-14 13:10:00|496.16|492.06|496.03|491.93|496.18|492.08|495.63|491.53|211
1636895700000|2021-11-14 13:15:00|496.02|491.92|496.53|492.43|496.53|492.43|495.81|491.71|208
1636896000000|2021-11-14 13:20:00|496.51|492.41|496.15|492.05|496.86|492.76|495.89|491.79|240
1636896300000|2021-11-14 13:25:00|496.14|492.04|496.62|492.52|496.83|492.73|495.74|491.64|418
1636896600000|2021-11-14 13:30:00|496.65|492.55|497.36|493.26|497.46|493.36|496.43|492.33|368
1636896900000|2021-11-14 13:35:00|497.37|493.27|498.96|494.86|499.58|495.48|496.76|492.66|388
1636897200000|2021-11-14 13:40:00|498.97|494.87|498.93|494.83|499.41|495.31|498.67|494.57|304
1636897500000|2021-11-14 13:45:00|498.92|494.82|498.51|494.41|498.96|494.86|498.47|494.37|214
1636897800000|2021-11-14 13:50:00|498.5|494.4|498.64|494.54|498.7|494.6|498.41|494.31|186
1636898100000|2021-11-14 13:55:00|498.63|494.53|498.36|494.26|499.68|495.58|498.36|494.26|396
1636898400000|2021-11-14 14:00:00|498.37|494.27|497.65|493.55|499.01|494.91|497.65|493.55|405
1636898700000|2021-11-14 14:05:00|497.66|493.56|497.33|493.23|498.19|494.09|497.32|493.22|327
1636899000000|2021-11-14 14:10:00|497.32|493.22|498.1|494|498.12|494.02|497.24|493.14|275
1636899300000|2021-11-14 14:15:00|498.09|493.99|499.6|495.5|499.92|495.82|498.08|493.98|314
1636899600000|2021-11-14 14:20:00|499.61|495.51|498.2|494.1|499.62|495.52|498.2|494.1|223
1636899900000|2021-11-14 14:25:00|498.19|494.09|496.52|492.42|498.23|494.13|496.36|492.26|364
1636900200000|2021-11-14 14:30:00|496.53|492.43|496.23|492.13|496.53|492.43|495.39|491.29|397
1636900500000|2021-11-14 14:35:00|496.22|492.12|495.18|491.08|497.07|492.97|495.18|491.08|410
1636900800000|2021-11-14 14:40:00|495.11|491.01|495.16|491.06|496|491.9|495.11|491.01|296
1636901100000|2021-11-14 14:45:00|495.15|491.05|495.85|491.75|495.86|491.76|495.15|491.05|263
1636901400000|2021-11-14 14:50:00|495.87|491.77|495.08|490.98|496.12|492.02|495.08|490.98|260
1636901700000|2021-11-14 14:55:00|495.09|490.99|495.17|491.07|495.81|491.71|494.96|490.86|246
1636902000000|2021-11-14 15:00:00|495.16|491.06|494.54|490.44|495.16|491.06|494.54|490.44|243
1636902300000|2021-11-14 15:05:00|494.56|490.46|494.26|490.16|494.61|490.51|494.22|490.12|308
1636902600000|2021-11-14 15:10:00|494.24|490.14|491.46|487.36|494.55|490.45|491.39|487.29|350
1636902900000|2021-11-14 15:15:00|491.45|487.35|492.55|488.45|492.59|488.49|491.38|487.28|462
1636903200000|2021-11-14 15:20:00|492.54|488.44|492.44|488.34|492.95|488.85|492.13|488.03|401
1636903500000|2021-11-14 15:25:00|492.46|488.36|491.77|487.67|492.89|488.79|491.55|487.45|382
1636903800000|2021-11-14 15:30:00|491.76|487.66|492.2|488.1|492.48|488.38|491.73|487.63|382
1636904100000|2021-11-14 15:35:00|492.17|488.07|491.82|487.72|492.59|488.49|491.74|487.64|328
1636904400000|2021-11-14 15:40:00|491.81|487.71|491.8|487.7|491.84|487.74|491.22|487.12|244
1636904700000|2021-11-14 15:45:00|491.84|487.74|492.09|487.99|492.44|488.34|491.32|487.22|237
1636905000000|2021-11-14 15:50:00|492.12|488.02|491.4|487.3|492.17|488.07|491.22|487.12|255
1636905300000|2021-11-14 15:55:00|491.41|487.31|490.29|486.19|491.42|487.32|489.55|485.45|442
1636905600000|2021-11-14 16:00:00|490.3|486.2|490.06|485.96|490.76|486.66|488.92|484.82|585
1636905900000|2021-11-14 16:05:00|490.05|485.95|488.86|484.76|490.11|486.01|488.56|484.46|416
1636906200000|2021-11-14 16:10:00|489|484.9|488.98|484.88|489.28|485.18|487.63|483.53|570
1636906500000|2021-11-14 16:15:00|488.99|484.89|489.45|485.35|490.43|486.33|488.63|484.53|466
1636906800000|2021-11-14 16:20:00|489.46|485.36|489.55|485.45|489.79|485.69|489.29|485.19|344
1636907100000|2021-11-14 16:25:00|489.54|485.44|490.52|486.42|490.91|486.81|489.4|485.3|369
1636907400000|2021-11-14 16:30:00|490.51|486.41|490.76|486.66|491.08|486.98|490.12|486.02|381
1636907700000|2021-11-14 16:35:00|490.75|486.65|488.88|484.78|490.78|486.68|488.88|484.78|444
1636908000000|2021-11-14 16:40:00|488.87|484.77|487.36|483.26|488.87|484.77|487.33|483.23|569
1636908300000|2021-11-14 16:45:00|487.35|483.25|486.69|482.59|488.78|484.68|486.64|482.54|527
1636908600000|2021-11-14 16:50:00|486.7|482.6|486.58|482.48|487.03|482.93|485.71|481.61|524
1636908900000|2021-11-14 16:55:00|486.59|482.49|486.35|482.25|487.05|482.95|486.04|481.94|394
1636909200000|2021-11-14 17:00:00|486.34|482.24|486.87|482.77|487.66|483.56|486.02|481.92|446
1636909500000|2021-11-14 17:05:00|486.85|482.75|487.15|483.05|487.48|483.38|486.56|482.46|408
1636909800000|2021-11-14 17:10:00|487.14|483.04|487|482.9|487.2|483.1|486.44|482.34|328
1636910100000|2021-11-14 17:15:00|487.02|482.92|486.85|482.75|487.54|483.44|486.72|482.62|337
1636910400000|2021-11-14 17:20:00|486.82|482.72|486.66|482.56|486.96|482.86|486.35|482.25|307
1636910700000|2021-11-14 17:25:00|486.64|482.54|486.92|482.82|487.3|483.2|486.55|482.45|318
1636911000000|2021-11-14 17:30:00|486.9|482.8|485.93|481.83|486.96|482.86|485.9|481.8|263
1636911300000|2021-11-14 17:35:00|485.91|481.81|485.49|481.39|485.99|481.89|485.24|481.14|270
1636911600000|2021-11-14 17:40:00|485.51|481.41|486.76|482.66|486.8|482.7|485.51|481.41|359
1636911900000|2021-11-14 17:45:00|486.77|482.67|488.8|484.7|488.81|484.71|486.76|482.66|368
1636912200000|2021-11-14 17:50:00|488.79|484.69|491.11|487.01|491.12|487.02|488.43|484.33|513
1636912500000|2021-11-14 17:55:00|491.12|487.02|491.58|487.48|492.07|487.97|490.81|486.71|564
1636912800000|2021-11-14 18:00:00|491.59|487.49|492.12|488.02|492.13|488.03|490.72|486.62|472
1636913100000|2021-11-14 18:05:00|492.09|487.99|491.48|487.38|492.09|487.99|491.44|487.34|448
1636913400000|2021-11-14 18:10:00|491.46|487.36|490.31|486.21|491.49|487.39|490.27|486.17|404
1636913700000|2021-11-14 18:15:00|490.3|486.2|489.24|485.14|490.33|486.23|489.02|484.92|432
1636914000000|2021-11-14 18:20:00|489.23|485.13|488.58|484.48|489.24|485.14|487.55|483.45|505
1636914300000|2021-11-14 18:25:00|488.56|484.46|487.66|483.56|489.71|485.61|487.66|483.56|430
1636914600000|2021-11-14 18:30:00|487.65|483.55|487.9|483.8|488.39|484.29|487.36|483.26|275
1636914900000|2021-11-14 18:35:00|487.89|483.79|488.55|484.45|488.59|484.49|487.58|483.48|237
1636915200000|2021-11-14 18:40:00|488.56|484.46|487.88|483.78|488.56|484.46|487.6|483.5|238
1636915500000|2021-11-14 18:45:00|487.87|483.77|487.31|483.21|488.27|484.17|487.31|483.21|349
1636915800000|2021-11-14 18:50:00|487.32|483.22|487.7|483.6|488.07|483.97|487.27|483.17|248
1636916100000|2021-11-14 18:55:00|487.71|483.61|487.55|483.45|488.39|484.29|487.36|483.26|366
1636916400000|2021-11-14 19:00:00|487.56|483.46|486.95|482.85|488.09|483.99|486.95|482.85|288
1636916700000|2021-11-14 19:05:00|486.93|482.83|485.49|481.39|486.95|482.85|485.49|481.39|392
1636917000000|2021-11-14 19:10:00|485.5|481.4|485.43|481.33|486.16|482.06|485.42|481.32|377
1636917300000|2021-11-14 19:15:00|485.44|481.34|486.66|482.56|486.67|482.57|485.43|481.33|301
1636917600000|2021-11-14 19:20:00|486.67|482.57|487.76|483.66|488.2|484.1|486.48|482.38|370
1636917900000|2021-11-14 19:25:00|487.77|483.67|487.24|483.14|487.77|483.67|487.01|482.91|344
1636918200000|2021-11-14 19:30:00|487.23|483.13|487.87|483.77|488.6|484.5|486.86|482.76|370
1636918500000|2021-11-14 19:35:00|487.86|483.76|488.56|484.46|488.79|484.69|487.44|483.34|342
1636918800000|2021-11-14 19:40:00|488.55|484.45|487.64|483.54|488.56|484.46|487.23|483.13|343
1636919100000|2021-11-14 19:45:00|487.63|483.53|487.04|482.94|487.7|483.6|486.7|482.6|331
1636919400000|2021-11-14 19:50:00|487.03|482.93|487.78|483.68|487.92|483.82|487.02|482.92|271
1636919700000|2021-11-14 19:55:00|487.77|483.67|488.55|484.45|488.72|484.62|487.74|483.64|361
1636920000000|2021-11-14 20:00:00|488.57|484.47|488.77|484.67|489.87|485.77|488.54|484.44|485
1636920300000|2021-11-14 20:05:00|488.76|484.66|488.76|484.66|488.8|484.7|488.17|484.07|310
1636920600000|2021-11-14 20:10:00|488.79|484.69|488.79|484.69|489.07|484.97|488.52|484.42|230
1636920900000|2021-11-14 20:15:00|488.8|484.7|489.4|485.3|489.41|485.31|488.65|484.55|221
1636921200000|2021-11-14 20:20:00|489.41|485.31|489.34|485.24|489.84|485.74|489.18|485.08|332
1636921500000|2021-11-14 20:25:00|489.33|485.23|489.4|485.3|489.4|485.3|488.94|484.84|266
1636921800000|2021-11-14 20:30:00|489.41|485.31|488.9|484.8|489.41|485.31|488.73|484.63|222
1636922100000|2021-11-14 20:35:00|488.91|484.81|488.12|484.02|489.02|484.92|488.07|483.97|214
1636922400000|2021-11-14 20:40:00|488.13|484.03|488.63|484.53|488.85|484.75|488.07|483.97|290
1636922700000|2021-11-14 20:45:00|488.64|484.54|488.27|484.17|488.85|484.75|488.25|484.15|218
1636923000000|2021-11-14 20:50:00|488.25|484.15|488.77|484.67|489.08|484.98|488.25|484.15|229
1636923300000|2021-11-14 20:55:00|488.78|484.68|489.37|485.27|489.75|485.65|488.74|484.64|292
1636923600000|2021-11-14 21:00:00|489.38|485.28|489.41|485.31|489.42|485.32|488.68|484.58|232
1636923900000|2021-11-14 21:05:00|489.4|485.3|488.81|484.71|489.42|485.32|488.54|484.44|265
1636924200000|2021-11-14 21:10:00|488.88|484.78|490.43|486.33|490.43|486.33|488.85|484.75|274
1636924500000|2021-11-14 21:15:00|490.44|486.34|489.7|485.6|490.65|486.55|489.6|485.5|388
1636924800000|2021-11-14 21:20:00|489.71|485.61|489.5|485.4|490.14|486.04|489.33|485.23|314
1636925100000|2021-11-14 21:25:00|489.51|485.41|489.28|485.18|489.77|485.67|489.19|485.09|255
1636925400000|2021-11-14 21:30:00|489.29|485.19|490.25|486.15|490.26|486.16|489.04|484.94|315
1636925700000|2021-11-14 21:35:00|490.26|486.16|491.62|487.52|491.73|487.63|490.26|486.16|568
1636926000000|2021-11-14 21:40:00|491.61|487.51|491.8|487.7|491.95|487.85|491.39|487.29|327
1636926300000|2021-11-14 21:45:00|491.79|487.69|491.47|487.37|491.81|487.71|491.31|487.21|262
1636926600000|2021-11-14 21:50:00|491.45|487.35|491.76|487.66|491.86|487.76|491.22|487.12|226
1636926900000|2021-11-14 21:55:00|491.77|487.67|491.01|486.91|491.81|487.71|490.69|486.59|224
1636927200000|2021-11-14 22:00:00|491.02|486.92|491.64|487.54|491.71|487.61|490.41|486.31|283
1636927500000|2021-11-14 22:05:00|491.62|487.52|492.48|488.38|493|488.9|491.5|487.4|355
1636927800000|2021-11-14 22:10:00|492.49|488.39|492.71|488.61|493.01|488.91|492.41|488.31|238
1636928100000|2021-11-14 22:15:00|492.72|488.62|492.77|488.67|493.6|489.5|492.48|488.38|450
1636928400000|2021-11-14 22:20:00|492.78|488.68|493.5|489.4|493.52|489.42|492.78|488.68|236
1636928700000|2021-11-14 22:25:00|493.54|489.44|493.81|489.71|493.9|489.8|492.77|488.67|277
1636929000000|2021-11-14 22:30:00|493.83|489.73|493.92|489.82|493.93|489.83|493.7|489.6|128
1636929300000|2021-11-14 22:35:00|493.91|489.81|493.82|489.72|493.99|489.89|493.69|489.59|84
1636929600000|2021-11-14 22:40:00|493.83|489.73|493.83|489.73|494.02|489.92|493.81|489.71|149
1636929900000|2021-11-14 22:45:00|493.8|489.7|493.31|489.21|493.81|489.71|493.27|489.17|88
1636930200000|2021-11-14 22:50:00|493.3|489.2|493.15|489.05|493.36|489.26|493.05|488.95|100
1636930500000|2021-11-14 22:55:00|493.16|489.06|493.32|489.22|493.38|489.28|492.98|488.88|196
1636930800000|2021-11-14 23:00:00|493.31|489.21|492.49|488.39|493.54|489.44|491.88|487.78|416
1636931100000|2021-11-14 23:05:00|492.5|488.4|493.54|489.44|493.6|489.5|492.44|488.34|298
1636931400000|2021-11-14 23:10:00|493.55|489.45|494.05|489.95|494.28|490.18|493.45|489.35|251
1636931700000|2021-11-14 23:15:00|494.06|489.96|493.65|489.55|494.4|490.3|492.89|488.79|271
1636932000000|2021-11-14 23:20:00|493.64|489.54|493.34|489.24|493.64|489.54|493.21|489.11|348
1636932300000|2021-11-14 23:25:00|493.37|489.27|493.91|489.81|493.91|489.81|493.11|489.01|322
1636932600000|2021-11-14 23:30:00|493.94|489.84|494.17|490.07|494.21|490.11|493.59|489.49|349
1636932900000|2021-11-14 23:35:00|494.18|490.08|495.2|491.1|495.73|491.63|494.05|489.95|391
1636933200000|2021-11-14 23:40:00|495.21|491.11|495.78|491.68|495.92|491.82|495.18|491.08|478
1636933500000|2021-11-14 23:45:00|495.76|491.66|497.73|493.63|497.87|493.77|495.75|491.65|420
1636933800000|2021-11-14 23:50:00|497.74|493.64|498.02|493.92|498.58|494.48|497.63|493.53|517
1636934100000|2021-11-14 23:55:00|498.03|493.93|497.8|493.7|498.63|494.53|497.67|493.57|461
1636934400000|2021-11-15 00:00:00|497.79|493.69|500.42|496.32|500.53|496.43|497.79|493.69|636
1636934700000|2021-11-15 00:05:00|500.44|496.34|501.7|497.6|501.87|497.77|500.28|496.18|541
1636935000000|2021-11-15 00:10:00|501.69|497.59|501.29|497.19|501.94|497.84|500.92|496.82|593
1636935300000|2021-11-15 00:15:00|501.3|497.2|501.65|497.55|502.02|497.92|501.25|497.15|590
1636935600000|2021-11-15 00:20:00|501.67|497.57|502.7|498.6|502.82|498.72|501.59|497.49|455
1636935900000|2021-11-15 00:25:00|502.69|498.59|503.67|499.57|503.87|499.77|501.94|497.84|570
1636936200000|2021-11-15 00:30:00|503.68|499.58|502.73|498.63|503.93|499.83|502.63|498.53|524
1636936500000|2021-11-15 00:35:00|502.74|498.64|502.77|498.67|503.23|499.13|501.56|497.46|479
1636936800000|2021-11-15 00:40:00|502.78|498.68|502.29|498.19|502.87|498.77|501.61|497.51|399
1636937100000|2021-11-15 00:45:00|502.28|498.18|502.99|498.89|503.06|498.96|502.28|498.18|488
1636937400000|2021-11-15 00:50:00|502.98|498.88|502.6|498.5|503.02|498.92|502.56|498.46|340
1636937700000|2021-11-15 00:55:00|502.61|498.51|501.86|497.76|503.18|499.08|501.83|497.73|315
1636938000000|2021-11-15 01:00:00|501.85|497.75|502.53|498.43|503.08|498.98|501.85|497.75|423
1636938300000|2021-11-15 01:05:00|502.54|498.44|500.4|496.3|502.8|498.7|500.37|496.27|470
1636938600000|2021-11-15 01:10:00|500.5|496.4|499.48|495.38|501.12|497.02|498.87|494.77|545
1636938900000|2021-11-15 01:15:00|499.5|495.4|498.17|494.07|499.97|495.87|496.91|492.81|539
1636939200000|2021-11-15 01:20:00|498.14|494.04|496.76|492.66|498.16|494.06|496.59|492.49|495
1636939500000|2021-11-15 01:25:00|496.79|492.69|497.21|493.11|497.52|493.42|496.55|492.45|455
1636939800000|2021-11-15 01:30:00|497.2|493.1|498.41|494.31|498.6|494.5|497.16|493.06|356
1636940100000|2021-11-15 01:35:00|498.43|494.33|499.09|494.99|499.32|495.22|498.41|494.31|446
1636940400000|2021-11-15 01:40:00|499.13|495.03|499.16|495.06|499.93|495.83|498.82|494.72|456
1636940700000|2021-11-15 01:45:00|499.2|495.1|498.38|494.28|499.41|495.31|498.37|494.27|307
1636941000000|2021-11-15 01:50:00|498.4|494.3|499.74|495.64|499.8|495.7|498.23|494.13|357
1636941300000|2021-11-15 01:55:00|499.75|495.65|500.22|496.12|500.68|496.58|499.72|495.62|434
1636941600000|2021-11-15 02:00:00|500.23|496.13|499.45|495.35|500.62|496.52|499.45|495.35|280
1636941900000|2021-11-15 02:05:00|499.34|495.24|499.84|495.74|500.02|495.92|499.33|495.23|320
1636942200000|2021-11-15 02:10:00|499.83|495.73|499.13|495.03|499.88|495.78|499.06|494.96|233
1636942500000|2021-11-15 02:15:00|499.14|495.04|498.8|494.7|499.4|495.3|498.73|494.63|284
1636942800000|2021-11-15 02:20:00|498.79|494.69|497.89|493.79|498.94|494.84|497.89|493.79|300
1636943100000|2021-11-15 02:25:00|497.91|493.81|498.11|494.01|498.39|494.29|497.78|493.68|294
1636943400000|2021-11-15 02:30:00|498.1|494|498.21|494.11|498.47|494.37|497.81|493.71|336
1636943700000|2021-11-15 02:35:00|498.2|494.1|498.48|494.38|498.53|494.43|498.17|494.07|265
1636944000000|2021-11-15 02:40:00|498.49|494.39|499.55|495.45|499.68|495.58|498.33|494.23|263
1636944300000|2021-11-15 02:45:00|499.58|495.48|498.54|494.44|499.6|495.5|498.52|494.42|215
1636944600000|2021-11-15 02:50:00|498.55|494.45|498.71|494.61|499.09|494.99|498.53|494.43|273
1636944900000|2021-11-15 02:55:00|498.73|494.63|498.35|494.25|498.86|494.76|498.19|494.09|276
1636945200000|2021-11-15 03:00:00|498.34|494.24|498.63|494.53|498.87|494.77|498.24|494.14|308
1636945500000|2021-11-15 03:05:00|498.64|494.54|498.07|493.97|498.67|494.57|498.04|493.94|296
1636945800000|2021-11-15 03:10:00|498.08|493.98|498.78|494.68|499.12|495.02|498.07|493.97|364
1636946100000|2021-11-15 03:15:00|498.77|494.67|497.67|493.57|498.79|494.69|497.61|493.51|366
1636946400000|2021-11-15 03:20:00|497.68|493.58|497.57|493.47|497.79|493.69|497.18|493.08|308
1636946700000|2021-11-15 03:25:00|497.65|493.55|497.52|493.42|497.82|493.72|497.25|493.15|330
1636947000000|2021-11-15 03:30:00|497.49|493.39|498.15|494.05|498.23|494.13|497.41|493.31|272
1636947300000|2021-11-15 03:35:00|498.11|494.01|499.02|494.92|499.07|494.97|497.86|493.76|350
1636947600000|2021-11-15 03:40:00|499.03|494.93|499.82|495.72|499.88|495.78|499.01|494.91|273
1636947900000|2021-11-15 03:45:00|499.77|495.67|498.75|494.65|499.79|495.69|498.73|494.63|278
1636948200000|2021-11-15 03:50:00|498.76|494.66|498.37|494.27|498.81|494.71|498.1|494|294
1636948500000|2021-11-15 03:55:00|498.42|494.32|498.32|494.22|498.42|494.32|498.11|494.01|210
1636948800000|2021-11-15 04:00:00|498.31|494.21|499.99|495.89|500.17|496.07|498.31|494.21|388
1636949100000|2021-11-15 04:05:00|500.06|495.96|500.66|496.56|500.76|496.66|499.9|495.8|293
1636949400000|2021-11-15 04:10:00|500.65|496.55|500.9|496.8|501.03|496.93|500.59|496.49|267
1636949700000|2021-11-15 04:15:00|500.87|496.77|500.74|496.64|501.11|497.01|500.71|496.61|316
1636950000000|2021-11-15 04:20:00|500.73|496.63|499.65|495.55|500.73|496.63|499.46|495.36|408
1636950300000|2021-11-15 04:25:00|499.67|495.57|499.86|495.76|500.21|496.11|499.55|495.45|280
1636950600000|2021-11-15 04:30:00|499.85|495.75|499.72|495.62|499.89|495.79|499.42|495.32|234
1636950900000|2021-11-15 04:35:00|499.73|495.63|499.06|494.96|499.73|495.63|499.01|494.91|315
1636951200000|2021-11-15 04:40:00|499.19|495.09|499.44|495.34|499.78|495.68|499.01|494.91|244
1636951500000|2021-11-15 04:45:00|499.43|495.33|499.07|494.97|500.18|496.08|498.89|494.79|358
1636951800000|2021-11-15 04:50:00|499.06|494.96|499.56|495.46|499.67|495.57|498.79|494.69|341
1636952100000|2021-11-15 04:55:00|499.59|495.49|499.35|495.25|499.99|495.89|499.32|495.22|306
1636952400000|2021-11-15 05:00:00|499.38|495.28|499.58|495.48|499.78|495.68|499.35|495.25|168
1636952700000|2021-11-15 05:05:00|499.59|495.49|499.83|495.73|499.92|495.82|499.52|495.42|224
1636953000000|2021-11-15 05:10:00|499.85|495.75|499.4|495.3|499.87|495.77|499.3|495.2|212
1636953300000|2021-11-15 05:15:00|499.35|495.25|499.61|495.51|499.79|495.69|498.95|494.85|242
1636953600000|2021-11-15 05:20:00|499.63|495.53|500.77|496.67|500.93|496.83|499.52|495.42|368
1636953900000|2021-11-15 05:25:00|500.81|496.71|500.03|495.93|500.89|496.79|499.87|495.77|267
1636954200000|2021-11-15 05:30:00|500.08|495.98|500.22|496.12|500.82|496.72|500.02|495.92|289
1636954500000|2021-11-15 05:35:00|500.23|496.13|499.89|495.79|500.32|496.22|499.85|495.75|284
1636954800000|2021-11-15 05:40:00|499.88|495.78|499.03|494.93|499.93|495.83|499|494.9|216
1636955100000|2021-11-15 05:45:00|498.96|494.86|499.1|495|499.16|495.06|498.83|494.73|168
1636955400000|2021-11-15 05:50:00|499.04|494.94|498.5|494.4|499.12|495.02|498.5|494.4|192
1636955700000|2021-11-15 05:55:00|498.61|494.51|497.93|493.83|498.71|494.61|497.89|493.79|302
1636956000000|2021-11-15 06:00:00|497.96|493.86|498.31|494.21|498.52|494.42|497.95|493.85|244
1636956300000|2021-11-15 06:05:00|498.32|494.22|498.7|494.6|498.9|494.8|497.94|493.84|230
1636956600000|2021-11-15 06:10:00|498.74|494.64|499.75|495.65|499.75|495.65|498.7|494.6|116
1636956900000|2021-11-15 06:15:00|499.74|495.64|499.75|495.65|499.85|495.75|499.5|495.4|194
1636957200000|2021-11-15 06:20:00|499.77|495.67|499.74|495.64|499.87|495.77|499.44|495.34|151
1636957500000|2021-11-15 06:25:00|499.75|495.65|500.12|496.02|500.13|496.03|499.7|495.6|142
1636957800000|2021-11-15 06:30:00|500.11|496.01|500.23|496.13|500.37|496.27|500.1|496|183
1636958100000|2021-11-15 06:35:00|500.22|496.12|500.65|496.55|500.68|496.58|500.2|496.1|202
1636958400000|2021-11-15 06:40:00|500.66|496.56|500.13|496.03|500.73|496.63|500.13|496.03|270
1636958700000|2021-11-15 06:45:00|500.12|496.02|499.91|495.81|500.35|496.25|499.76|495.66|228
1636959000000|2021-11-15 06:50:00|499.94|495.84|500.09|495.99|500.3|496.2|499.9|495.8|233
1636959300000|2021-11-15 06:55:00|500.08|495.98|500.48|496.38|500.55|496.45|500.02|495.92|207
1636959600000|2021-11-15 07:00:00|500.49|496.39|501.08|496.98|501.51|497.41|500.48|496.38|327
1636959900000|2021-11-15 07:05:00|501.09|496.99|499.54|495.44|501.1|497|499.46|495.36|368
1636960200000|2021-11-15 07:10:00|499.39|495.29|500.99|496.89|500.99|496.89|499.39|495.29|353
1636960500000|2021-11-15 07:15:00|500.97|496.87|499.94|495.84|501.06|496.96|499.92|495.82|273
1636960800000|2021-11-15 07:20:00|499.93|495.83|499.97|495.87|500.26|496.16|499.68|495.58|300
1636961100000|2021-11-15 07:25:00|499.96|495.86|499.23|495.13|500.02|495.92|499.19|495.09|241
1636961400000|2021-11-15 07:30:00|499.22|495.12|499.69|495.59|500.02|495.92|499.21|495.11|408
1636961700000|2021-11-15 07:35:00|499.67|495.57|500.59|496.49|500.6|496.5|499.58|495.48|275
1636962000000|2021-11-15 07:40:00|500.58|496.48|499.86|495.76|501.1|497|499.86|495.76|341
1636962300000|2021-11-15 07:45:00|499.89|495.79|499.75|495.65|500.09|495.99|499.72|495.62|279
1636962600000|2021-11-15 07:50:00|499.78|495.68|499.96|495.86|500.18|496.08|499.7|495.6|260
1636962900000|2021-11-15 07:55:00|499.99|495.89|499.56|495.46|500.13|496.03|499.52|495.42|225
1636963200000|2021-11-15 08:00:00|499.55|495.45|499.63|495.53|500.4|496.3|499.52|495.42|391
1636963500000|2021-11-15 08:05:00|499.57|495.47|498.29|494.19|500.02|495.92|498.26|494.16|415
1636963800000|2021-11-15 08:10:00|498.28|494.18|497.63|493.53|498.55|494.45|497.32|493.22|356
1636964100000|2021-11-15 08:15:00|497.68|493.58|495.58|491.48|497.73|493.63|495.56|491.46|404
1636964400000|2021-11-15 08:20:00|495.55|491.45|497.02|492.92|497.32|493.22|495.55|491.45|336
1636964700000|2021-11-15 08:25:00|497.03|492.93|497.63|493.53|498|493.9|497.02|492.92|430
1636965000000|2021-11-15 08:30:00|497.59|493.49|498.83|494.73|498.86|494.76|497.19|493.09|350
1636965300000|2021-11-15 08:35:00|498.86|494.76|500.23|496.13|500.25|496.15|498.83|494.73|284
1636965600000|2021-11-15 08:40:00|500.24|496.14|500.71|496.61|500.95|496.85|500.16|496.06|382
1636965900000|2021-11-15 08:45:00|500.75|496.65|504.34|500.24|504.75|500.65|500.64|496.54|561
1636966200000|2021-11-15 08:50:00|504.33|500.23|505.39|501.29|506.97|502.87|504.33|500.23|629
1636966500000|2021-11-15 08:55:00|505.41|501.31|504.27|500.17|505.53|501.43|504.23|500.13|428
1636966800000|2021-11-15 09:00:00|504.25|500.15|504.36|500.26|504.41|500.31|502.38|498.28|496
1636967100000|2021-11-15 09:05:00|504.32|500.22|505.6|501.5|505.64|501.54|504.18|500.08|548
1636967400000|2021-11-15 09:10:00|505.62|501.52|506.56|502.46|506.61|502.51|505.19|501.09|556
1636967700000|2021-11-15 09:15:00|506.55|502.45|503.94|499.84|506.58|502.48|503.35|499.25|485
1636968000000|2021-11-15 09:20:00|503.97|499.87|503.73|499.63|504.14|500.04|503.34|499.24|441
1636968300000|2021-11-15 09:25:00|503.74|499.64|503.57|499.47|504.25|500.15|503.57|499.47|398
1636968600000|2021-11-15 09:30:00|503.58|499.48|502.84|498.74|503.63|499.53|502.31|498.21|301
1636968900000|2021-11-15 09:35:00|502.86|498.76|502.05|497.95|502.86|498.76|501.76|497.66|313
1636969200000|2021-11-15 09:40:00|502|497.9|501.2|497.1|502.03|497.93|500.85|496.75|364
1636969500000|2021-11-15 09:45:00|501.19|497.09|501.23|497.13|501.88|497.78|501.1|497|388
1636969800000|2021-11-15 09:50:00|501.24|497.14|501.66|497.56|501.74|497.64|501.2|497.1|222
1636970100000|2021-11-15 09:55:00|501.65|497.55|501.61|497.51|501.73|497.63|501.37|497.27|188
1636970400000|2021-11-15 10:00:00|501.62|497.52|499.95|495.85|501.86|497.76|499.88|495.78|325
1636970700000|2021-11-15 10:05:00|499.92|495.82|500.43|496.33|500.53|496.43|499.84|495.74|223
1636971000000|2021-11-15 10:10:00|500.41|496.31|500.98|496.88|501.05|496.95|500.15|496.05|215
1636971300000|2021-11-15 10:15:00|501.05|496.95|501.37|497.27|501.47|497.37|501|496.9|250
1636971600000|2021-11-15 10:20:00|501.39|497.29|501.76|497.66|501.77|497.67|501.1|497|285
1636971900000|2021-11-15 10:25:00|501.77|497.67|499.57|495.47|501.77|497.67|499.57|495.47|344
1636972200000|2021-11-15 10:30:00|499.55|495.45|500.63|496.53|500.82|496.72|499.48|495.38|297
1636972500000|2021-11-15 10:35:00|500.61|496.51|501.92|497.82|501.94|497.84|500.61|496.51|345
1636972800000|2021-11-15 10:40:00|501.93|497.83|501.62|497.52|502|497.9|501.55|497.45|271
1636973100000|2021-11-15 10:45:00|501.65|497.55|501.16|497.06|501.71|497.61|500.87|496.77|300
1636973400000|2021-11-15 10:50:00|501.17|497.07|502.99|498.89|502.99|498.89|501.05|496.95|245
1636973700000|2021-11-15 10:55:00|502|497.9|502.4|498.3|502.86|498.76|502|497.9|247
1636974000000|2021-11-15 11:00:00|502.38|498.28|501.1|497|502.46|498.36|501|496.9|201
1636974300000|2021-11-15 11:05:00|501.09|496.99|501.79|497.69|502.05|497.95|501.09|496.99|234
1636974600000|2021-11-15 11:10:00|501.78|497.68|501.99|497.89|502.25|498.15|501.75|497.65|204
1636974900000|2021-11-15 11:15:00|501.98|497.88|502.28|498.18|502.3|498.2|501.94|497.84|196
1636975200000|2021-11-15 11:20:00|502.29|498.19|501.26|497.16|502.47|498.37|501.23|497.13|214
1636975500000|2021-11-15 11:25:00|501.24|497.14|501.48|497.38|501.72|497.62|501|496.9|216
1636975800000|2021-11-15 11:30:00|501.47|497.37|501.24|497.14|501.51|497.41|501.01|496.91|266
1636976100000|2021-11-15 11:35:00|501.21|497.11|501.48|497.38|501.48|497.38|500.37|496.27|326
1636976400000|2021-11-15 11:40:00|501.46|497.36|502.38|498.28|502.41|498.31|501.41|497.31|143
1636976700000|2021-11-15 11:45:00|502.43|498.33|502.82|498.72|502.87|498.77|502.27|498.17|267
1636977000000|2021-11-15 11:50:00|502.87|498.77|502.42|498.32|502.95|498.85|502.34|498.24|200
1636977300000|2021-11-15 11:55:00|502.41|498.31|502.2|498.1|502.41|498.31|501.83|497.73|199
1636977600000|2021-11-15 12:00:00|502.23|498.13|503.31|499.21|503.7|499.6|502.07|497.97|291
1636977900000|2021-11-15 12:05:00|503.32|499.22|505.2|501.1|505.23|501.13|502.61|498.51|439
1636978200000|2021-11-15 12:10:00|505.15|501.05|507.96|503.86|508.4|504.3|505.15|501.05|403
1636978500000|2021-11-15 12:15:00|507.98|503.88|504.12|500.02|508.06|503.96|503.92|499.82|472
1636978800000|2021-11-15 12:20:00|504.17|500.07|505.53|501.43|505.58|501.48|503.96|499.86|367
1636979100000|2021-11-15 12:25:00|505.54|501.44|504.58|500.48|506.06|501.96|504.54|500.44|263
1636979400000|2021-11-15 12:30:00|504.59|500.49|507.29|503.19|507.5|503.4|503.72|499.62|362
1636979700000|2021-11-15 12:35:00|507.3|503.2|508.04|503.94|508.32|504.22|506.73|502.63|450
1636980000000|2021-11-15 12:40:00|508.16|504.06|510.4|506.3|511.6|507.5|508.1|504|530
1636980300000|2021-11-15 12:45:00|510.41|506.31|508.88|504.78|510.41|506.31|508.26|504.16|530
1636980600000|2021-11-15 12:50:00|508.85|504.75|508.5|504.4|509.1|505|508.16|504.06|351
1636980900000|2021-11-15 12:55:00|508.56|504.46|507.88|503.78|508.56|504.46|507.63|503.53|303
1636981200000|2021-11-15 13:00:00|507.89|503.79|509.31|505.21|509.52|505.42|507.75|503.65|318
1636981500000|2021-11-15 13:05:00|509.3|505.2|508.56|504.46|509.84|505.74|508.39|504.29|289
1636981800000|2021-11-15 13:10:00|508.62|504.52|510.57|506.47|510.6|506.5|508.54|504.44|386
1636982100000|2021-11-15 13:15:00|510.58|506.48|508.84|504.74|510.58|506.48|508.82|504.72|391
1636982400000|2021-11-15 13:20:00|508.85|504.75|509.51|505.41|509.73|505.63|508.82|504.72|423
1636982700000|2021-11-15 13:25:00|509.5|505.4|507.26|503.16|509.51|505.41|507.24|503.14|311
1636983000000|2021-11-15 13:30:00|507.29|503.19|505.58|501.48|507.44|503.34|505.58|501.48|340
1636983300000|2021-11-15 13:35:00|505.57|501.47|507.34|503.24|507.36|503.26|505.29|501.19|455
1636983600000|2021-11-15 13:40:00|507.38|503.28|506.1|502|507.83|503.73|505.1|501|463
1636983900000|2021-11-15 13:45:00|506.09|501.99|505.35|501.25|506.21|502.11|504.68|500.58|370
1636984200000|2021-11-15 13:50:00|505.34|501.24|506.18|502.08|506.76|502.66|505.33|501.23|336
1636984500000|2021-11-15 13:55:00|506.19|502.09|507.18|503.08|507.2|503.1|506.07|501.97|305
1636984800000|2021-11-15 14:00:00|507.23|503.13|505.01|500.91|507.23|503.13|504.93|500.83|336
1636985100000|2021-11-15 14:05:00|505.02|500.92|505.38|501.28|505.43|501.33|504.54|500.44|395
1636985400000|2021-11-15 14:10:00|505.41|501.31|505.3|501.2|506.27|502.17|504.75|500.65|478
1636985700000|2021-11-15 14:15:00|505.29|501.19|503.99|499.89|505.9|501.8|503.99|499.89|510
1636986000000|2021-11-15 14:20:00|504|499.9|500.73|496.63|504.13|500.03|500.49|496.39|603
1636986300000|2021-11-15 14:25:00|500.8|496.7|502.12|498.02|502.59|498.49|500.71|496.61|329
1636986600000|2021-11-15 14:30:00|502.13|498.03|501.98|497.88|502.39|498.29|501.44|497.34|273
1636986900000|2021-11-15 14:35:00|501.99|497.89|502.65|498.55|503.16|499.06|501.97|497.87|247
1636987200000|2021-11-15 14:40:00|502.66|498.56|502.53|498.43|503.2|499.1|502.49|498.39|302
1636987500000|2021-11-15 14:45:00|502.52|498.42|499.61|495.51|502.52|498.42|499.61|495.51|431
1636987800000|2021-11-15 14:50:00|499.65|495.55|499.43|495.33|499.73|495.63|497.95|493.85|543
1636988100000|2021-11-15 14:55:00|499.42|495.32|499.31|495.21|500.24|496.14|499.31|495.21|383
1636988400000|2021-11-15 15:00:00|499.45|495.35|494.31|490.21|499.5|495.4|494.31|490.21|575
1636988700000|2021-11-15 15:05:00|494.43|490.33|495.58|491.48|496.08|491.98|493.64|489.54|702
1636989000000|2021-11-15 15:10:00|495.62|491.52|496.46|492.36|497.39|493.29|495.15|491.05|530
1636989300000|2021-11-15 15:15:00|496.43|492.33|496.59|492.49|496.81|492.71|495.12|491.02|475
1636989600000|2021-11-15 15:20:00|496.56|492.46|496.25|492.15|496.56|492.46|495.57|491.47|337
1636989900000|2021-11-15 15:25:00|496.23|492.13|495.29|491.19|496.74|492.64|495.03|490.93|354
1636990200000|2021-11-15 15:30:00|495.21|491.11|496.67|492.57|496.98|492.88|494.55|490.45|397
1636990500000|2021-11-15 15:35:00|496.66|492.56|494.9|490.8|496.91|492.81|494.9|490.8|434
1636990800000|2021-11-15 15:40:00|494.89|490.79|494.18|490.08|495|490.9|494.13|490.03|387
1636991100000|2021-11-15 15:45:00|493.98|489.88|495.46|491.36|495.81|491.71|493.66|489.56|568
1636991400000|2021-11-15 15:50:00|495.45|491.35|492.88|488.78|495.58|491.48|492.7|488.6|458
1636991700000|2021-11-15 15:55:00|492.86|488.76|493.87|489.77|494.79|490.69|492.85|488.75|479
1636992000000|2021-11-15 16:00:00|493.88|489.78|495.01|490.91|495.02|490.92|492.96|488.86|566
1636992300000|2021-11-15 16:05:00|495.02|490.92|494.41|490.31|495.63|491.53|494.31|490.21|457
1636992600000|2021-11-15 16:10:00|494.42|490.32|493.1|489|494.44|490.34|493.08|488.98|391
1636992900000|2021-11-15 16:15:00|493.11|489.01|492.3|488.2|493.8|489.7|491.87|487.77|486
1636993200000|2021-11-15 16:20:00|492.31|488.21|491.74|487.64|492.61|488.51|491.29|487.19|314
1636993500000|2021-11-15 16:25:00|491.72|487.62|491.19|487.09|493.01|488.91|490.01|485.91|617
1636993800000|2021-11-15 16:30:00|491.22|487.12|493.02|488.92|493.06|488.96|490.86|486.76|513
1636994100000|2021-11-15 16:35:00|493.06|488.96|492.56|488.46|494.31|490.21|492.56|488.46|534
1636994400000|2021-11-15 16:40:00|492.55|488.45|490.82|486.72|492.93|488.83|490.82|486.72|367
1636994700000|2021-11-15 16:45:00|490.83|486.73|489.98|485.88|491.44|487.34|489.89|485.79|391
1636995000000|2021-11-15 16:50:00|489.85|485.75|490.55|486.45|490.77|486.67|489.2|485.1|404
1636995300000|2021-11-15 16:55:00|490.56|486.46|492.95|488.85|492.95|488.85|490.45|486.35|279
1636995600000|2021-11-15 17:00:00|492.96|488.86|492.74|488.64|493.03|488.93|492|487.9|459
1636995900000|2021-11-15 17:05:00|492.69|488.59|492.39|488.29|492.93|488.83|492.02|487.92|388
1636996200000|2021-11-15 17:10:00|492.38|488.28|492.76|488.66|492.88|488.78|492.3|488.2|370
1636996500000|2021-11-15 17:15:00|492.71|488.61|493.41|489.31|494.23|490.13|492.71|488.61|450
1636996800000|2021-11-15 17:20:00|493.39|489.29|492.66|488.56|493.39|489.29|492.39|488.29|348
1636997100000|2021-11-15 17:25:00|492.63|488.53|492.63|488.53|493.01|488.91|492.26|488.16|319
1636997400000|2021-11-15 17:30:00|492.64|488.54|493.31|489.21|493.7|489.6|492.44|488.34|245
1636997700000|2021-11-15 17:35:00|493.36|489.26|493.44|489.34|493.66|489.56|493.11|489.01|283
1636998000000|2021-11-15 17:40:00|493.47|489.37|493.41|489.31|493.68|489.58|493.24|489.14|212
1636998300000|2021-11-15 17:45:00|493.38|489.28|492.67|488.57|493.6|489.5|492.67|488.57|235
1636998600000|2021-11-15 17:50:00|492.66|488.56|492.46|488.36|492.66|488.56|491.36|487.26|332
1636998900000|2021-11-15 17:55:00|492.44|488.34|490.92|486.82|492.49|488.39|490.86|486.76|297
1636999200000|2021-11-15 18:00:00|490.86|486.76|490.6|486.5|491.17|487.07|489.72|485.62|397
1636999500000|2021-11-15 18:05:00|490.63|486.53|491.43|487.33|491.87|487.77|490.41|486.31|335
1636999800000|2021-11-15 18:10:00|491.47|487.37|490.19|486.09|491.82|487.72|490.19|486.09|300
1637000100000|2021-11-15 18:15:00|490.23|486.13|489.72|485.62|490.5|486.4|488.58|484.48|393
1637000400000|2021-11-15 18:20:00|489.71|485.61|491.06|486.96|491.31|487.21|489.51|485.41|286
1637000700000|2021-11-15 18:25:00|491.02|486.92|491.17|487.07|491.2|487.1|490.48|486.38|345
1637001000000|2021-11-15 18:30:00|491.18|487.08|490.41|486.31|491.3|487.2|490.4|486.3|185
1637001300000|2021-11-15 18:35:00|490.4|486.3|490.45|486.35|490.95|486.85|490.34|486.24|328
1637001600000|2021-11-15 18:40:00|490.46|486.36|489.44|485.34|490.51|486.41|489.08|484.98|433
1637001900000|2021-11-15 18:45:00|489.43|485.33|488.02|483.92|489.43|485.33|487.93|483.83|348
1637002200000|2021-11-15 18:50:00|488|483.9|488.09|483.99|488.24|484.14|487.4|483.3|442
1637002500000|2021-11-15 18:55:00|488.11|484.01|488.8|484.7|489.12|485.02|488.11|484.01|328
1637002800000|2021-11-15 19:00:00|488.79|484.69|487.81|483.71|488.79|484.69|487.2|483.1|351
1637003100000|2021-11-15 19:05:00|487.79|483.69|488.11|484.01|488.32|484.22|487.51|483.41|360
1637003400000|2021-11-15 19:10:00|488.15|484.05|489.19|485.09|489.19|485.09|488.13|484.03|391
1637003700000|2021-11-15 19:15:00|489.2|485.1|488.99|484.89|489.2|485.1|488.89|484.79|224
1637004000000|2021-11-15 19:20:00|489|484.9|488.97|484.87|489.11|485.01|487.69|483.59|298
1637004300000|2021-11-15 19:25:00|488.99|484.89|490.01|485.91|490.22|486.12|488.99|484.89|296
1637004600000|2021-11-15 19:30:00|490.03|485.93|491.4|487.3|491.41|487.31|489.6|485.5|265
1637004900000|2021-11-15 19:35:00|491.38|487.28|490.6|486.5|491.45|487.35|490.44|486.34|167
1637005200000|2021-11-15 19:40:00|490.61|486.51|491.26|487.16|491.72|487.62|490.48|486.38|265
1637005500000|2021-11-15 19:45:00|491.21|487.11|490.83|486.73|491.4|487.3|490.67|486.57|263
1637005800000|2021-11-15 19:50:00|490.82|486.72|491|486.9|491.14|487.04|490.73|486.63|289
1637006100000|2021-11-15 19:55:00|491.01|486.91|491.5|487.4|491.67|487.57|490.76|486.66|252
1637006400000|2021-11-15 20:00:00|491.55|487.45|489.2|485.1|491.63|487.53|488.74|484.64|354
1637006700000|2021-11-15 20:05:00|489.19|485.09|487.06|482.96|489.19|485.09|486.37|482.27|430
1637007000000|2021-11-15 20:10:00|487.08|482.98|487.95|483.85|488.39|484.29|486.46|482.36|279
1637007300000|2021-11-15 20:15:00|487.94|483.84|486.54|482.44|487.96|483.86|486.29|482.19|247
1637007600000|2021-11-15 20:20:00|486.37|482.27|486.17|482.07|486.95|482.85|486.16|482.06|202
1637007900000|2021-11-15 20:25:00|486.16|482.06|485.53|481.43|486.27|482.17|485.5|481.4|281
1637008200000|2021-11-15 20:30:00|485.5|481.4|486.46|482.36|486.46|482.36|485.37|481.27|231
1637008500000|2021-11-15 20:35:00|486.51|482.41|485.41|481.31|486.82|482.72|485.38|481.28|274
1637008800000|2021-11-15 20:40:00|485.4|481.3|485.53|481.43|485.8|481.7|485.1|481|200
1637009100000|2021-11-15 20:45:00|485.49|481.39|486.92|482.82|487.25|483.15|485.2|481.1|327
1637009400000|2021-11-15 20:50:00|486.9|482.8|486.73|482.63|487.96|483.86|486.67|482.57|285
1637009700000|2021-11-15 20:55:00|486.74|482.64|485.5|481.4|486.92|482.82|485.4|481.3|239
1637010000000|2021-11-15 21:00:00|485.49|481.39|482.72|478.62|485.5|481.4|478.68|474.58|724
1637010300000|2021-11-15 21:05:00|482.75|478.65|482.85|478.75|484.8|480.7|482.21|478.11|606
1637010600000|2021-11-15 21:10:00|482.81|478.71|484.27|480.17|484.5|480.4|482.74|478.64|369
1637010900000|2021-11-15 21:15:00|484.3|480.2|485.55|481.45|485.9|481.8|484.21|480.11|273
1637011200000|2021-11-15 21:20:00|485.51|481.41|485.18|481.08|486.03|481.93|485.1|481|315
1637011500000|2021-11-15 21:25:00|485.2|481.1|484.64|480.54|485.41|481.31|483.53|479.43|467
1637011800000|2021-11-15 21:30:00|484.73|480.63|486.21|482.11|486.3|482.2|484.47|480.37|272
1637012100000|2021-11-15 21:35:00|486.3|482.2|485.67|481.57|486.3|482.2|485.05|480.95|270
1637012400000|2021-11-15 21:40:00|485.66|481.56|485.89|481.79|485.91|481.81|485.1|481|271
1637012700000|2021-11-15 21:45:00|485.88|481.78|486.11|482.01|486.32|482.22|485.8|481.7|160
1637013000000|2021-11-15 21:50:00|486.1|482|486.14|482.04|486.37|482.27|485.85|481.75|152
1637013300000|2021-11-15 21:55:00|486.1|482|486.57|482.47|487.17|483.07|486.07|481.97|306
1637013600000|2021-11-15 22:00:00|486.55|482.45|485|480.9|486.55|482.45|485|480.9|287
1637013900000|2021-11-15 22:05:00|484.98|480.88|484.97|480.87|485.19|481.09|484.44|480.34|219
1637014200000|2021-11-15 22:10:00|485.01|480.91|483.85|479.75|485.01|480.91|483.7|479.6|158
1637014500000|2021-11-15 22:15:00|483.86|479.76|482.92|478.82|483.87|479.77|482.85|478.75|294
1637014800000|2021-11-15 22:20:00|482.85|478.75|483.4|479.3|483.49|479.39|482.41|478.31|298
1637015100000|2021-11-15 22:25:00|483.42|479.32|483.35|479.25|483.5|479.4|483.03|478.93|175
1637015400000|2021-11-15 22:30:00|483.32|479.22|484.11|480.01|484.11|480.01|483.3|479.2|112
1637015700000|2021-11-15 22:35:00|484.1|480|486.06|481.96|486.08|481.98|484.1|480|212
1637016000000|2021-11-15 22:40:00|486.05|481.95|485.8|481.7|486.36|482.26|485.8|481.7|253
1637016300000|2021-11-15 22:45:00|485.87|481.77|486.72|482.62|486.97|482.87|485.51|481.41|215
1637016600000|2021-11-15 22:50:00|486.71|482.61|487.53|483.43|487.54|483.44|486.22|482.12|187
1637016900000|2021-11-15 22:55:00|487.5|483.4|487.61|483.51|487.95|483.85|487.16|483.06|211
1637017200000|2021-11-15 23:00:00|487.56|483.46|486.42|482.32|487.62|483.52|485.95|481.85|346
1637017500000|2021-11-15 23:05:00|486.43|482.33|486.47|482.37|487.03|482.93|486.32|482.22|314
1637017800000|2021-11-15 23:10:00|486.46|482.36|485.42|481.32|486.62|482.52|485.41|481.31|199
1637018100000|2021-11-15 23:15:00|485.37|481.27|486.18|482.08|486.4|482.3|485.1|481|187
1637018400000|2021-11-15 23:20:00|486.16|482.06|485.1|481|486.23|482.13|485.05|480.95|278
1637018700000|2021-11-15 23:25:00|485.22|481.12|483.8|479.7|485.29|481.19|483.5|479.4|227
1637019000000|2021-11-15 23:30:00|483.6|479.5|484.23|480.13|484.62|480.52|483.1|479|261
1637019300000|2021-11-15 23:35:00|484.22|480.12|484.92|480.82|485.06|480.96|484.2|480.1|164
1637019600000|2021-11-15 23:40:00|484.89|480.79|485.14|481.04|485.14|481.04|484.2|480.1|319
1637019900000|2021-11-15 23:45:00|485.1|481|484.54|480.44|485.11|481.01|484.54|480.44|250
1637020200000|2021-11-15 23:50:00|484.49|480.39|483.81|479.71|484.54|480.44|483.25|479.15|218
1637020500000|2021-11-15 23:55:00|483.49|479.39|482.75|478.65|484.04|479.94|481.61|477.51|438
1637020800000|2021-11-16 00:00:00|482.71|478.61|479.2|475.1|482.81|478.71|478.9|474.8|641
1637021100000|2021-11-16 00:05:00|479.19|475.09|479.39|475.29|482.91|478.81|478.76|474.66|767
1637021400000|2021-11-16 00:10:00|479.37|475.27|476.77|472.67|479.67|475.57|470.85|466.75|810
1637021700000|2021-11-16 00:15:00|476.9|472.8|474.11|470.01|478.45|474.35|473.3|469.2|853
1637022000000|2021-11-16 00:20:00|474.14|470.04|475.62|471.52|475.92|471.82|472.49|468.39|693
1637022300000|2021-11-16 00:25:00|475.63|471.53|472.59|468.49|475.63|471.53|472.3|468.2|707
1637022600000|2021-11-16 00:30:00|472.6|468.5|474.05|469.95|474.96|470.86|471.72|467.62|570
1637022900000|2021-11-16 00:35:00|474.07|469.97|474.42|470.32|474.44|470.34|472.2|468.1|748
1637023200000|2021-11-16 00:40:00|474.38|470.28|472.96|468.86|474.72|470.62|472.75|468.65|659
1637023500000|2021-11-16 00:45:00|472.93|468.83|473.79|469.69|475.52|471.42|472.84|468.74|544
1637023800000|2021-11-16 00:50:00|473.77|469.67|471.6|467.5|473.94|469.84|471.56|467.46|424
1637024100000|2021-11-16 00:55:00|471.59|467.49|468.34|464.24|472.74|468.64|467.9|463.8|657
1637024400000|2021-11-16 01:00:00|468.3|464.2|460.79|456.69|469.7|465.6|458.92|454.82|838
1637024700000|2021-11-16 01:05:00|460.8|456.7|458.4|454.3|460.8|456.7|446.72|442.62|963
1637025000000|2021-11-16 01:10:00|458.42|454.32|460.25|456.15|460.56|456.46|456.65|452.55|893
1637025300000|2021-11-16 01:15:00|460.24|456.14|460.74|456.64|461.72|457.62|458.98|454.88|924
1637025600000|2021-11-16 01:20:00|460.8|456.7|461.01|456.91|462.2|458.1|459.26|455.16|748
1637025900000|2021-11-16 01:25:00|461|456.9|460.78|456.68|461.16|457.06|459.63|455.53|801
1637026200000|2021-11-16 01:30:00|460.79|456.69|457.91|453.81|461.09|456.99|457.82|453.72|716
1637026500000|2021-11-16 01:35:00|457.98|453.88|460.07|455.97|460.19|456.09|456.56|452.46|651
1637026800000|2021-11-16 01:40:00|460.05|455.95|463.35|459.25|463.35|459.25|460.04|455.94|528
1637027100000|2021-11-16 01:45:00|463.31|459.21|462.94|458.84|464.03|459.93|462.05|457.95|627
1637027400000|2021-11-16 01:50:00|462.96|458.86|463.51|459.41|463.8|459.7|462.47|458.37|502
1637027700000|2021-11-16 01:55:00|463.52|459.42|462.9|458.8|463.56|459.46|462.34|458.24|445
1637028000000|2021-11-16 02:00:00|462.89|458.79|462.07|457.97|463.59|459.49|461.46|457.36|654
1637028300000|2021-11-16 02:05:00|462.05|457.95|462.31|458.21|462.36|458.26|461.14|457.04|531
1637028600000|2021-11-16 02:10:00|462.3|458.2|462.9|458.8|463.74|459.64|461.92|457.82|446
1637028900000|2021-11-16 02:15:00|462.89|458.79|462.53|458.43|463|458.9|462.37|458.27|391
1637029200000|2021-11-16 02:20:00|462.59|458.49|462.42|458.32|462.6|458.5|461.56|457.46|483
1637029500000|2021-11-16 02:25:00|462.4|458.3|460.7|456.6|462.4|458.3|460.7|456.6|393
1637029800000|2021-11-16 02:30:00|460.88|456.78|460.49|456.39|460.95|456.85|460.19|456.09|439
1637030100000|2021-11-16 02:35:00|460.4|456.3|459.59|455.49|460.65|456.55|458.65|454.55|622
1637030400000|2021-11-16 02:40:00|459.63|455.53|459.19|455.09|460.09|455.99|458.9|454.8|431
1637030700000|2021-11-16 02:45:00|459.16|455.06|459|454.9|460.6|456.5|458.77|454.67|411
1637031000000|2021-11-16 02:50:00|458.99|454.89|456.19|452.09|459.96|455.86|456|451.9|435
1637031300000|2021-11-16 02:55:00|456.13|452.03|456.22|452.12|457.12|453.02|455.5|451.4|696
1637031600000|2021-11-16 03:00:00|456.2|452.1|455.5|451.4|456.21|452.11|453.9|449.8|580
1637031900000|2021-11-16 03:05:00|455.58|451.48|457.83|453.73|458.33|454.23|455.55|451.45|504
1637032200000|2021-11-16 03:10:00|457.82|453.72|459.16|455.06|459.3|455.2|457.82|453.72|307
1637032500000|2021-11-16 03:15:00|459.14|455.04|458.12|454.02|459.17|455.07|457.91|453.81|455
1637032800000|2021-11-16 03:20:00|458.13|454.03|454.87|450.77|458.73|454.63|454.58|450.48|732
1637033100000|2021-11-16 03:25:00|454.9|450.8|452.17|448.07|455.67|451.57|449.3|445.2|665
1637033400000|2021-11-16 03:30:00|452.12|448.02|452.3|448.2|454.89|450.79|451.55|447.45|622
1637033700000|2021-11-16 03:35:00|452.34|448.24|451.42|447.32|453.92|449.82|448.64|444.54|725
1637034000000|2021-11-16 03:40:00|451.49|447.39|450.59|446.49|453.39|449.29|450.43|446.33|715
1637034300000|2021-11-16 03:45:00|450.6|446.5|453.51|449.41|453.55|449.45|448.62|444.52|783
1637034600000|2021-11-16 03:50:00|453.3|449.2|455.56|451.46|456.44|452.34|452.65|448.55|699
1637034900000|2021-11-16 03:55:00|455.49|451.39|453.35|449.25|456.11|452.01|453.1|449|701
1637035200000|2021-11-16 04:00:00|453.39|449.29|450.63|446.53|454.8|450.7|450.2|446.1|608
1637035500000|2021-11-16 04:05:00|450.61|446.51|453.28|449.18|453.28|449.18|449.44|445.34|582
1637035800000|2021-11-16 04:10:00|453.32|449.22|449.02|444.92|453.5|449.4|448.55|444.45|503
1637036100000|2021-11-16 04:15:00|449.03|444.93|448.99|444.89|451.1|447|448.86|444.76|710
1637036400000|2021-11-16 04:20:00|449.19|445.09|452.9|448.8|453.11|449.01|447.51|443.41|707
1637036700000|2021-11-16 04:25:00|452.93|448.83|455.62|451.52|456.3|452.2|452.93|448.83|584
1637037000000|2021-11-16 04:30:00|455.71|451.61|456.08|451.98|456.55|452.45|454.71|450.61|601
1637037300000|2021-11-16 04:35:00|456.09|451.99|456.28|452.18|456.58|452.48|455.5|451.4|484
1637037600000|2021-11-16 04:40:00|456.3|452.2|456.74|452.64|456.86|452.76|455.66|451.56|513
1637037900000|2021-11-16 04:45:00|456.81|452.71|456.44|452.34|456.81|452.71|455.25|451.15|434
1637038200000|2021-11-16 04:50:00|456.42|452.32|457.87|453.77|457.92|453.82|456.37|452.27|338
1637038500000|2021-11-16 04:55:00|457.86|453.76|456.51|452.41|457.91|453.81|456.48|452.38|596
1637038800000|2021-11-16 05:00:00|456.5|452.4|455.76|451.66|457|452.9|455.68|451.58|439
1637039100000|2021-11-16 05:05:00|455.75|451.65|456.26|452.16|456.38|452.28|454.39|450.29|475
1637039400000|2021-11-16 05:10:00|456.3|452.2|454.54|450.44|456.37|452.27|454.42|450.32|465
1637039700000|2021-11-16 05:15:00|454.63|450.53|456.23|452.13|456.27|452.17|454.52|450.42|424
1637040000000|2021-11-16 05:20:00|456.22|452.12|456.51|452.41|456.65|452.55|455.64|451.54|345
1637040300000|2021-11-16 05:25:00|456.6|452.5|456.85|452.75|456.96|452.86|456.15|452.05|459
1637040600000|2021-11-16 05:30:00|456.91|452.81|456.23|452.13|457.49|453.39|456.1|452|537
1637040900000|2021-11-16 05:35:00|456.22|452.12|455|450.9|456.22|452.12|454.98|450.88|426
1637041200000|2021-11-16 05:40:00|454.99|450.89|455.92|451.82|456.67|452.57|453.79|449.69|694
1637041500000|2021-11-16 05:45:00|455.94|451.84|454.85|450.75|456.09|451.99|454.47|450.37|544
1637041800000|2021-11-16 05:50:00|454.89|450.79|453.91|449.81|454.93|450.83|453.41|449.31|486
1637042100000|2021-11-16 05:55:00|453.93|449.83|453.22|449.12|453.93|449.83|452.22|448.12|545
1637042400000|2021-11-16 06:00:00|453.23|449.13|453.48|449.38|453.48|449.38|451.98|447.88|425
1637042700000|2021-11-16 06:05:00|453.51|449.41|451.91|447.81|453.93|449.83|451.63|447.53|471
1637043000000|2021-11-16 06:10:00|451.9|447.8|453.32|449.22|453.33|449.23|451.9|447.8|366
1637043300000|2021-11-16 06:15:00|453.31|449.21|451.3|447.2|453.36|449.26|451.13|447.03|370
1637043600000|2021-11-16 06:20:00|451.07|446.97|451.29|447.19|451.56|447.46|450.47|446.37|432
1637043900000|2021-11-16 06:25:00|451.3|447.2|448.43|444.33|451.6|447.5|448.27|444.17|449
1637044200000|2021-11-16 06:30:00|448.35|444.25|452.3|448.2|452.35|448.25|448.35|444.25|612
1637044500000|2021-11-16 06:35:00|452.32|448.22|451.31|447.21|453|448.9|450.92|446.82|551
1637044800000|2021-11-16 06:40:00|451.3|447.2|451.55|447.45|452.32|448.22|450.46|446.36|553
1637045100000|2021-11-16 06:45:00|451.56|447.46|452.89|448.79|454|449.9|451.56|447.46|512
1637045400000|2021-11-16 06:50:00|452.92|448.82|453.62|449.52|454.1|450|452.87|448.77|343
1637045700000|2021-11-16 06:55:00|453.63|449.53|454.28|450.18|454.76|450.66|453.43|449.33|380
1637046000000|2021-11-16 07:00:00|454.29|450.19|452.03|447.93|454.97|450.87|452.03|447.93|542
1637046300000|2021-11-16 07:05:00|452.04|447.94|454.9|450.8|455.15|451.05|452|447.9|359
1637046600000|2021-11-16 07:10:00|454.93|450.83|452.96|448.86|454.95|450.85|452.92|448.82|347
1637046900000|2021-11-16 07:15:00|452.97|448.87|453.07|448.97|454|449.9|452.96|448.86|341
1637047200000|2021-11-16 07:20:00|453.09|448.99|451.92|447.82|453.11|449.01|451.92|447.82|484
1637047500000|2021-11-16 07:25:00|451.91|447.81|453.09|448.99|453.28|449.18|451.84|447.74|380
1637047800000|2021-11-16 07:30:00|453.11|449.01|452.45|448.35|454.45|450.35|452.38|448.28|389
1637048100000|2021-11-16 07:35:00|452.43|448.33|450.53|446.43|452.44|448.34|450.29|446.19|538
1637048400000|2021-11-16 07:40:00|450.52|446.42|451.44|447.34|451.44|447.34|450.29|446.19|532
1637048700000|2021-11-16 07:45:00|451.43|447.33|451.97|447.87|451.97|447.87|450.69|446.59|397
1637049000000|2021-11-16 07:50:00|451.99|447.89|452.2|448.1|452.85|448.75|450.3|446.2|512
1637049300000|2021-11-16 07:55:00|452.19|448.09|453.58|449.48|453.58|449.48|452.19|448.09|444
1637049600000|2021-11-16 08:00:00|453.6|449.5|453.49|449.39|454.46|450.36|451.9|447.8|546
1637049900000|2021-11-16 08:05:00|453.5|449.4|454.98|450.88|455.22|451.12|453.49|449.39|466
1637050200000|2021-11-16 08:10:00|454.99|450.89|453.61|449.51|455.34|451.24|453.37|449.27|512
1637050500000|2021-11-16 08:15:00|453.62|449.52|452.7|448.6|453.65|449.55|451.83|447.73|508
1637050800000|2021-11-16 08:20:00|452.71|448.61|453.53|449.43|453.9|449.8|452.31|448.21|478
1637051100000|2021-11-16 08:25:00|453.54|449.44|452.51|448.41|453.57|449.47|452.04|447.94|550
1637051400000|2021-11-16 08:30:00|452.52|448.42|454.12|450.02|454.12|450.02|452.31|448.21|365
1637051700000|2021-11-16 08:35:00|454.11|450.01|454.59|450.49|454.59|450.49|453.24|449.14|308
1637052000000|2021-11-16 08:40:00|454.58|450.48|455.65|451.55|455.65|451.55|454.49|450.39|310
1637052300000|2021-11-16 08:45:00|455.66|451.56|454.35|450.25|455.66|451.56|454.35|450.25|323
1637052600000|2021-11-16 08:50:00|454.36|450.26|456.46|452.36|456.59|452.49|453.7|449.6|425
1637052900000|2021-11-16 08:55:00|456.49|452.39|456.66|452.56|456.77|452.67|456.08|451.98|370
1637053200000|2021-11-16 09:00:00|456.65|452.55|455.6|451.5|458.31|454.21|455.25|451.15|735
1637053500000|2021-11-16 09:05:00|455.58|451.48|453.76|449.66|455.58|451.48|453.73|449.63|600
1637053800000|2021-11-16 09:10:00|453.74|449.64|454.03|449.93|454.97|450.87|453.44|449.34|461
1637054100000|2021-11-16 09:15:00|454.02|449.92|452.4|448.3|454.03|449.93|452.4|448.3|369
1637054400000|2021-11-16 09:20:00|452.39|448.29|451.99|447.89|452.52|448.42|451.38|447.28|528
1637054700000|2021-11-16 09:25:00|451.97|447.87|452.3|448.2|452.3|448.2|451.04|446.94|451
1637055000000|2021-11-16 09:30:00|452.23|448.13|451.73|447.63|452.4|448.3|451.09|446.99|441
1637055300000|2021-11-16 09:35:00|451.72|447.62|449.63|445.53|451.73|447.63|448.73|444.63|671
1637055600000|2021-11-16 09:40:00|449.64|445.54|450.42|446.32|451.43|447.33|449.5|445.4|583
1637055900000|2021-11-16 09:45:00|450.41|446.31|448.99|444.89|451.24|447.14|448.99|444.89|509
1637056200000|2021-11-16 09:50:00|448.98|444.88|451.28|447.18|451.66|447.56|445.95|441.85|789
1637056500000|2021-11-16 09:55:00|451.26|447.16|446.6|442.5|451.51|447.41|446.55|442.45|698
1637056800000|2021-11-16 10:00:00|446.5|442.4|442.71|438.61|447.28|443.18|438.8|434.7|576
1637057100000|2021-11-16 10:05:00|442.7|438.6|421.77|417.67|442.7|438.6|421.69|417.59|872
1637057400000|2021-11-16 10:10:00|422.01|417.91|413.07|408.97|430.33|426.23|410.35|406.25|1032
1637057700000|2021-11-16 10:15:00|412.93|408.83|426.38|422.28|426.41|422.31|412.79|408.69|966
1637058000000|2021-11-16 10:20:00|426.41|422.31|424.32|420.22|426.74|422.64|423.75|419.65|878
1637058300000|2021-11-16 10:25:00|424.34|420.24|426.72|422.62|426.72|422.62|421.22|417.12|865
1637058600000|2021-11-16 10:30:00|426.64|422.54|430.31|426.21|430.95|426.85|424.41|420.31|894
1637058900000|2021-11-16 10:35:00|430.33|426.23|432.3|428.2|432.5|428.4|429.24|425.14|842
1637059200000|2021-11-16 10:40:00|432.29|428.19|433.66|429.56|433.82|429.72|430.46|426.36|684
1637059500000|2021-11-16 10:45:00|433.67|429.57|433.15|429.05|433.91|429.81|432.13|428.03|704
1637059800000|2021-11-16 10:50:00|433.11|429.01|433.91|429.81|434.35|430.25|432.16|428.06|609
1637060100000|2021-11-16 10:55:00|433.88|429.78|436.8|432.7|437.5|433.4|433.37|429.27|566
1637060400000|2021-11-16 11:00:00|436.74|432.64|438.79|434.69|439.33|435.23|435.35|431.25|703
1637060700000|2021-11-16 11:05:00|438.8|434.7|438.24|434.14|439.26|435.16|437.3|433.2|656
1637061000000|2021-11-16 11:10:00|438.25|434.15|438.15|434.05|438.4|434.3|436.75|432.65|546
1637061300000|2021-11-16 11:15:00|438.17|434.07|437.24|433.14|438.56|434.46|436.77|432.67|491
1637061600000|2021-11-16 11:20:00|437.25|433.15|437.67|433.57|437.8|433.7|436.99|432.89|368
1637061900000|2021-11-16 11:25:00|437.7|433.6|439.99|435.89|440.05|435.95|437.1|433|366
1637062200000|2021-11-16 11:30:00|440.13|436.03|439.39|435.29|440.13|436.03|438.49|434.39|607
1637062500000|2021-11-16 11:35:00|439.34|435.24|438.3|434.2|440.38|436.28|438.08|433.98|589
1637062800000|2021-11-16 11:40:00|438.29|434.19|437.87|433.77|439|434.9|437.53|433.43|516
1637063100000|2021-11-16 11:45:00|437.88|433.78|439.4|435.3|439.61|435.51|437.87|433.77|413
1637063400000|2021-11-16 11:50:00|439.36|435.26|439.29|435.19|440.45|436.35|438.82|434.72|517
1637063700000|2021-11-16 11:55:00|439.31|435.21|440.22|436.12|440.29|436.19|438.75|434.65|450
1637064000000|2021-11-16 12:00:00|440.23|436.13|438.44|434.34|440.31|436.21|438.17|434.07|649
1637064300000|2021-11-16 12:05:00|438.47|434.37|440.55|436.45|441.29|437.19|437.54|433.44|614
1637064600000|2021-11-16 12:10:00|440.38|436.28|440.51|436.41|441.07|436.97|439.26|435.16|695
1637064900000|2021-11-16 12:15:00|440.52|436.42|440.69|436.59|441.22|437.12|439.84|435.74|479
1637065200000|2021-11-16 12:20:00|440.68|436.58|439.65|435.55|440.68|436.58|439.46|435.36|428
1637065500000|2021-11-16 12:25:00|439.63|435.53|438.67|434.57|439.84|435.74|438.32|434.22|320
1637065800000|2021-11-16 12:30:00|438.68|434.58|439.2|435.1|439.24|435.14|438.19|434.09|428
1637066100000|2021-11-16 12:35:00|439.19|435.09|438.22|434.12|439.34|435.24|437.67|433.57|381
1637066400000|2021-11-16 12:40:00|438.34|434.24|438.24|434.14|438.5|434.4|437.94|433.84|368
1637066700000|2021-11-16 12:45:00|438.23|434.13|437.12|433.02|438.7|434.6|436.74|432.64|373
1637067000000|2021-11-16 12:50:00|437.13|433.03|436.06|431.96|437.19|433.09|436|431.9|446
1637067300000|2021-11-16 12:55:00|436.08|431.98|434.73|430.63|436.27|432.17|434.01|429.91|607
1637067600000|2021-11-16 13:00:00|434.75|430.65|437.05|432.95|437.59|433.49|434.75|430.65|661
1637067900000|2021-11-16 13:05:00|437.07|432.97|436.29|432.19|437.3|433.2|435.15|431.05|557
1637068200000|2021-11-16 13:10:00|436.28|432.18|436.4|432.3|436.83|432.73|435.56|431.46|282
1637068500000|2021-11-16 13:15:00|436.45|432.35|438.79|434.69|439.77|435.67|436.24|432.14|403
1637068800000|2021-11-16 13:20:00|438.84|434.74|437.98|433.88|438.96|434.86|437.58|433.48|449
1637069100000|2021-11-16 13:25:00|437.99|433.89|438.23|434.13|440.53|436.43|437.99|433.89|538
1637069400000|2021-11-16 13:30:00|438.21|434.11|437.6|433.5|438.27|434.17|437.13|433.03|428
1637069700000|2021-11-16 13:35:00|437.65|433.55|439.08|434.98|439.39|435.29|437.59|433.49|421
1637070000000|2021-11-16 13:40:00|439.05|434.95|440.7|436.6|441.04|436.94|439.05|434.95|488
1637070300000|2021-11-16 13:45:00|440.68|436.58|439.82|435.72|441.68|437.58|439.73|435.63|548
1637070600000|2021-11-16 13:50:00|439.83|435.73|440.76|436.66|440.79|436.69|438.92|434.82|469
1637070900000|2021-11-16 13:55:00|440.77|436.67|439.94|435.84|440.92|436.82|439.61|435.51|510
1637071200000|2021-11-16 14:00:00|439.89|435.79|441.14|437.04|441.22|437.12|439.18|435.08|548
1637071500000|2021-11-16 14:05:00|441.2|437.1|443.94|439.84|444.75|440.65|441.1|437|527
1637071800000|2021-11-16 14:10:00|443.93|439.83|442.52|438.42|443.95|439.85|442.4|438.3|663
1637072100000|2021-11-16 14:15:00|442.48|438.38|443.26|439.16|443.55|439.45|441.9|437.8|431
1637072400000|2021-11-16 14:20:00|443.25|439.15|444.1|440|444.95|440.85|443.21|439.11|416
1637072700000|2021-11-16 14:25:00|444.11|440.01|443.98|439.88|444.5|440.4|443.01|438.91|437
1637073000000|2021-11-16 14:30:00|443.91|439.81|443.91|439.81|444.76|440.66|443.12|439.02|480
1637073300000|2021-11-16 14:35:00|443.92|439.82|445.94|441.84|446.56|442.46|443.92|439.82|528
1637073600000|2021-11-16 14:40:00|445.91|441.81|446.71|442.61|446.89|442.79|445.91|441.81|438
1637073900000|2021-11-16 14:45:00|446.72|442.62|446.89|442.79|447.74|443.64|446.37|442.27|459
1637074200000|2021-11-16 14:50:00|446.9|442.8|445.45|441.35|447.11|443.01|444.93|440.83|401
1637074500000|2021-11-16 14:55:00|445.46|441.36|444.3|440.2|445.46|441.36|443.3|439.2|522
1637074800000|2021-11-16 15:00:00|444.31|440.21|443.8|439.7|445.1|441|443.31|439.21|399
1637075100000|2021-11-16 15:05:00|443.79|439.69|444.87|440.77|445.16|441.06|443.6|439.5|338
1637075400000|2021-11-16 15:10:00|444.88|440.78|444.12|440.02|444.9|440.8|443.41|439.31|572
1637075700000|2021-11-16 15:15:00|444.08|439.98|444.42|440.32|444.59|440.49|443.56|439.46|403
1637076000000|2021-11-16 15:20:00|444.39|440.29|443.1|439|444.48|440.38|442.85|438.75|354
1637076300000|2021-11-16 15:25:00|443.05|438.95|443.11|439.01|443.22|439.12|442.8|438.7|268
1637076600000|2021-11-16 15:30:00|443.26|439.16|442.15|438.05|443.68|439.58|441.69|437.59|496
1637076900000|2021-11-16 15:35:00|442.19|438.09|442.32|438.22|443.04|438.94|442.19|438.09|470
1637077200000|2021-11-16 15:40:00|442.33|438.23|441.77|437.67|442.51|438.41|441.43|437.33|492
1637077500000|2021-11-16 15:45:00|441.7|437.6|440.98|436.88|442.23|438.13|440.87|436.77|304
1637077800000|2021-11-16 15:50:00|440.95|436.85|441.53|437.43|441.69|437.59|440.94|436.84|283
1637078100000|2021-11-16 15:55:00|441.56|437.46|441.22|437.12|441.66|437.56|439.86|435.76|454
1637078400000|2021-11-16 16:00:00|441.25|437.15|441.46|437.36|442.39|438.29|440.66|436.56|481
1637078700000|2021-11-16 16:05:00|441.38|437.28|441.63|437.53|441.63|437.53|440.12|436.02|424
1637079000000|2021-11-16 16:10:00|441.6|437.5|442.83|438.73|443.07|438.97|441.53|437.43|392
1637079300000|2021-11-16 16:15:00|442.85|438.75|442.75|438.65|444.28|440.18|442.7|438.6|409
1637079600000|2021-11-16 16:20:00|442.74|438.64|441.49|437.39|443.06|438.96|441.49|437.39|415
1637079900000|2021-11-16 16:25:00|441.42|437.32|441.55|437.45|441.67|437.57|441.12|437.02|321
1637080200000|2021-11-16 16:30:00|441.59|437.49|441.57|437.47|442.37|438.27|441.5|437.4|333
1637080500000|2021-11-16 16:35:00|441.55|437.45|441.35|437.25|442.25|438.15|440.78|436.68|427
1637080800000|2021-11-16 16:40:00|441.32|437.22|440.82|436.72|441.53|437.43|440.23|436.13|421
1637081100000|2021-11-16 16:45:00|440.83|436.73|441.83|437.73|441.98|437.88|440.75|436.65|327
1637081400000|2021-11-16 16:50:00|441.8|437.7|442.24|438.14|442.68|438.58|441.6|437.5|405
1637081700000|2021-11-16 16:55:00|442.25|438.15|441.97|437.87|442.61|438.51|441.84|437.74|361
1637082000000|2021-11-16 17:00:00|441.98|437.88|443.33|439.23|443.44|439.34|441.89|437.79|288
1637082300000|2021-11-16 17:05:00|443.32|439.22|442.4|438.3|443.55|439.45|442.26|438.16|287
1637082600000|2021-11-16 17:10:00|442.42|438.32|443.02|438.92|443.49|439.39|442.35|438.25|370
1637082900000|2021-11-16 17:15:00|443.16|439.06|443.56|439.46|443.67|439.57|443.02|438.92|399
1637083200000|2021-11-16 17:20:00|443.58|439.48|442.45|438.35|443.6|439.5|441.99|437.89|396
1637083500000|2021-11-16 17:25:00|442.44|438.34|442.4|438.3|442.66|438.56|441.7|437.6|432
1637083800000|2021-11-16 17:30:00|442.39|438.29|440.37|436.27|442.41|438.31|439.49|435.39|503
1637084100000|2021-11-16 17:35:00|440.35|436.25|441.1|437|441.18|437.08|440.22|436.12|276
1637084400000|2021-11-16 17:40:00|441.11|437.01|441.12|437.02|441.17|437.07|440.32|436.22|287
1637084700000|2021-11-16 17:45:00|441.19|437.09|441.08|436.98|441.54|437.44|440.61|436.51|443
1637085000000|2021-11-16 17:50:00|441.07|436.97|441.08|436.98|441.44|437.34|440.3|436.2|444
1637085300000|2021-11-16 17:55:00|441.07|436.97|440.45|436.35|441.28|437.18|440.29|436.19|473
1637085600000|2021-11-16 18:00:00|440.34|436.24|442.06|437.96|442.11|438.01|440.32|436.22|264
1637085900000|2021-11-16 18:05:00|442.05|437.95|442.5|438.4|442.97|438.87|442.01|437.91|259
1637086200000|2021-11-16 18:10:00|442.49|438.39|442.42|438.32|442.96|438.86|442.37|438.27|297
1637086500000|2021-11-16 18:15:00|442.45|438.35|441.67|437.57|443.2|439.1|441.61|437.51|296
1637086800000|2021-11-16 18:20:00|441.65|437.55|441.52|437.42|442.26|438.16|441.4|437.3|269
1637087100000|2021-11-16 18:25:00|441.48|437.38|440.28|436.18|441.54|437.44|440.27|436.17|264
1637087400000|2021-11-16 18:30:00|440.27|436.17|440.29|436.19|441.68|437.58|440.2|436.1|358
1637087700000|2021-11-16 18:35:00|440.33|436.23|438.92|434.82|441.05|436.95|438.85|434.75|374
1637088000000|2021-11-16 18:40:00|438.9|434.8|438.83|434.73|439.4|435.3|438.22|434.12|290
1637088300000|2021-11-16 18:45:00|438.93|434.83|438.12|434.02|438.93|434.83|437.8|433.7|511
1637088600000|2021-11-16 18:50:00|438.14|434.04|438.18|434.08|438.82|434.72|437.76|433.66|461
1637088900000|2021-11-16 18:55:00|438.19|434.09|436.71|432.61|438.4|434.3|436.71|432.61|439
1637089200000|2021-11-16 19:00:00|436.77|432.67|439.7|435.6|440.39|436.29|435.89|431.79|646
1637089500000|2021-11-16 19:05:00|439.67|435.57|441.74|437.64|441.85|437.75|439.63|435.53|462
1637089800000|2021-11-16 19:10:00|441.72|437.62|440.43|436.33|442.44|438.34|440.27|436.17|416
1637090100000|2021-11-16 19:15:00|440.44|436.34|441.35|437.25|441.35|437.25|439.56|435.46|597
1637090400000|2021-11-16 19:20:00|441.29|437.19|442.21|438.11|442.38|438.28|441.16|437.06|407
1637090700000|2021-11-16 19:25:00|442.19|438.09|442.02|437.92|442.19|438.09|441.17|437.07|412
1637091000000|2021-11-16 19:30:00|442.05|437.95|442.11|438.01|443.5|439.4|441.54|437.44|445
1637091300000|2021-11-16 19:35:00|442.06|437.96|439.49|435.39|442.67|438.57|439.2|435.1|446
1637091600000|2021-11-16 19:40:00|439.52|435.42|439.34|435.24|439.84|435.74|439.34|435.24|331
1637091900000|2021-11-16 19:45:00|439.29|435.19|435.81|431.71|439.48|435.38|435.73|431.63|436
1637092200000|2021-11-16 19:50:00|435.77|431.67|435.65|431.55|437|432.9|435.55|431.45|340
1637092500000|2021-11-16 19:55:00|435.68|431.58|439.76|435.66|439.92|435.82|435.61|431.51|509
1637092800000|2021-11-16 20:00:00|439.63|435.53|437.33|433.23|439.64|435.54|436.53|432.43|562
1637093100000|2021-11-16 20:05:00|437.34|433.24|437.98|433.88|439.41|435.31|437.32|433.22|509
1637093400000|2021-11-16 20:10:00|437.97|433.87|437.02|432.92|438.51|434.41|436.34|432.24|581
1637093700000|2021-11-16 20:15:00|436.97|432.87|435.34|431.24|436.98|432.88|434.51|430.41|564
1637094000000|2021-11-16 20:20:00|435.38|431.28|435.27|431.17|436.77|432.67|434.4|430.3|540
1637094300000|2021-11-16 20:25:00|435.29|431.19|434|429.9|436.92|432.82|433.89|429.79|587
1637094600000|2021-11-16 20:30:00|433.9|429.8|433.82|429.72|434.46|430.36|433.42|429.32|410
1637094900000|2021-11-16 20:35:00|433.84|429.74|430.3|426.2|434.1|430|429.22|425.12|561
1637095200000|2021-11-16 20:40:00|430.14|426.04|429.16|425.06|430.57|426.47|428.02|423.92|678
1637095500000|2021-11-16 20:45:00|429.14|425.04|432.09|427.99|432.11|428.01|427.11|423.01|721
1637095800000|2021-11-16 20:50:00|432.11|428.01|429.05|424.95|432.73|428.63|429.05|424.95|697
1637096100000|2021-11-16 20:55:00|429.04|424.94|432.56|428.46|432.62|428.52|428.88|424.78|584
1637096400000|2021-11-16 21:00:00|432.58|428.48|436.84|432.74|436.9|432.8|432.2|428.1|430
1637096700000|2021-11-16 21:05:00|436.85|432.75|439.33|435.23|439.5|435.4|436.34|432.24|725
1637097000000|2021-11-16 21:10:00|439.34|435.24|439.54|435.44|439.9|435.8|438.19|434.09|511
1637097300000|2021-11-16 21:15:00|439.53|435.43|439.76|435.66|441.37|437.27|439.53|435.43|598
1637097600000|2021-11-16 21:20:00|439.73|435.63|440.24|436.14|440.77|436.67|438.85|434.75|564
1637097900000|2021-11-16 21:25:00|440.2|436.1|438.73|434.63|440.25|436.15|438|433.9|543
1637098200000|2021-11-16 21:30:00|438.76|434.66|439.94|435.84|440.52|436.42|438.28|434.18|552
1637098500000|2021-11-16 21:35:00|439.95|435.85|440.24|436.14|440.33|436.23|439.43|435.33|338
1637098800000|2021-11-16 21:40:00|440.23|436.13|439.9|435.8|441.37|437.27|439.89|435.79|453
1637099100000|2021-11-16 21:45:00|439.92|435.82|439.57|435.47|440.15|436.05|438.8|434.7|430
1637099400000|2021-11-16 21:50:00|439.66|435.56|440.12|436.02|440.49|436.39|439.32|435.22|389
1637099700000|2021-11-16 21:55:00|440.11|436.01|440.08|435.98|440.72|436.62|439.5|435.4|411
1637100000000|2021-11-16 22:00:00|440.07|435.97|441.8|437.7|441.81|437.71|440.07|435.97|326
1637100300000|2021-11-16 22:05:00|441.84|437.74|441.16|437.06|441.88|437.78|440.69|436.59|342
1637100600000|2021-11-16 22:10:00|441.19|437.09|442.11|438.01|442.25|438.15|440.9|436.8|236
1637100900000|2021-11-16 22:15:00|442.15|438.05|441.15|437.05|442.25|438.15|441.11|437.01|243
1637101200000|2021-11-16 22:20:00|441.14|437.04|442.44|438.34|442.46|438.36|441.13|437.03|257
1637101500000|2021-11-16 22:25:00|442.43|438.33|442.78|438.68|442.86|438.76|441.89|437.79|236
1637101800000|2021-11-16 22:30:00|442.82|438.72|443.05|438.95|443.16|439.06|442.45|438.35|263
1637102100000|2021-11-16 22:35:00|442.9|438.8|441.79|437.69|443.05|438.95|441.79|437.69|213
1637102400000|2021-11-16 22:40:00|441.81|437.71|441.39|437.29|441.81|437.71|441.1|437|220
1637102700000|2021-11-16 22:45:00|441.51|437.41|441.17|437.07|441.51|437.41|440.85|436.75|216
1637103000000|2021-11-16 22:50:00|441.06|436.96|441.3|437.2|441.58|437.48|440.85|436.75|281
1637103300000|2021-11-16 22:55:00|441.33|437.23|440.82|436.72|441.4|437.3|440.27|436.17|235
1637103600000|2021-11-16 23:00:00|440.81|436.71|440.44|436.34|441.19|437.09|440.29|436.19|289
1637103900000|2021-11-16 23:05:00|440.42|436.32|440.84|436.74|441.04|436.94|440.37|436.27|244
1637104200000|2021-11-16 23:10:00|440.83|436.73|439.36|435.26|440.94|436.84|439.21|435.11|308
1637104500000|2021-11-16 23:15:00|439.57|435.47|439.24|435.14|439.68|435.58|439.11|435.01|381
1637104800000|2021-11-16 23:20:00|439.27|435.17|439.02|434.92|439.51|435.41|438.67|434.57|411
1637105100000|2021-11-16 23:25:00|439.04|434.94|438.87|434.77|439.63|435.53|438.37|434.27|313
1637105400000|2021-11-16 23:30:00|438.78|434.68|438.28|434.18|439.33|435.23|437.58|433.48|348
1637105700000|2021-11-16 23:35:00|438.29|434.19|437.07|432.97|438.41|434.31|436.95|432.85|287
1637106000000|2021-11-16 23:40:00|437.08|432.98|437.08|432.98|437.66|433.56|436.73|432.63|285
1637106300000|2021-11-16 23:45:00|437.09|432.99|435.86|431.76|437.47|433.37|435.65|431.55|236
1637106600000|2021-11-16 23:50:00|435.81|431.71|435.73|431.63|436.47|432.37|434.63|430.53|453
1637106900000|2021-11-16 23:55:00|435.74|431.64|434.9|430.8|436.01|431.91|434.87|430.77|320
1637107200000|2021-11-17 00:00:00|434.87|430.77|433.44|429.34|437.46|433.36|432.9|428.8|537
1637107500000|2021-11-17 00:05:00|433.47|429.37|438.07|433.97|438.2|434.1|432.96|428.86|523
1637107800000|2021-11-17 00:10:00|438.08|433.98|437.39|433.29|440.05|435.95|437.33|433.23|642
1637108100000|2021-11-17 00:15:00|437.42|433.32|435.96|431.86|439.86|435.76|435.74|431.64|640
1637108400000|2021-11-17 00:20:00|435.95|431.85|433.48|429.38|435.95|431.85|432.8|428.7|582
1637108700000|2021-11-17 00:25:00|433.46|429.36|433.46|429.36|434.84|430.74|433.39|429.29|378
1637109000000|2021-11-17 00:30:00|433.44|429.34|435.07|430.97|435.94|431.84|433.44|429.34|523
1637109300000|2021-11-17 00:35:00|435.06|430.96|434.76|430.66|436.31|432.21|434.2|430.1|451
1637109600000|2021-11-17 00:40:00|434.7|430.6|433.03|428.93|435.55|431.45|432.6|428.5|434
1637109900000|2021-11-17 00:45:00|433.04|428.94|430.67|426.57|433.85|429.75|430.58|426.48|442
1637110200000|2021-11-17 00:50:00|430.64|426.54|431.54|427.44|431.7|427.6|430.59|426.49|407
1637110500000|2021-11-17 00:55:00|431.5|427.4|431.76|427.66|432.76|428.66|431.43|427.33|498
1637110800000|2021-11-17 01:00:00|431.75|427.65|431.24|427.14|433.69|429.59|431.15|427.05|577
1637111100000|2021-11-17 01:05:00|431.18|427.08|430.8|426.7|432.06|427.96|430.61|426.51|440
1637111400000|2021-11-17 01:10:00|430.81|426.71|433.04|428.94|433.1|429|430.37|426.27|491
1637111700000|2021-11-17 01:15:00|433.08|428.98|433.16|429.06|433.76|429.66|432.44|428.34|426
1637112000000|2021-11-17 01:20:00|433.14|429.04|434.58|430.48|434.62|430.52|432.96|428.86|332
1637112300000|2021-11-17 01:25:00|434.56|430.46|438.66|434.56|438.66|434.56|434.56|430.46|416
1637112600000|2021-11-17 01:30:00|438.5|434.4|439.41|435.31|439.58|435.48|436.8|432.7|477
1637112900000|2021-11-17 01:35:00|439.42|435.32|437.96|433.86|439.49|435.39|437.79|433.69|409
1637113200000|2021-11-17 01:40:00|437.85|433.75|437.7|433.6|438.2|434.1|437.09|432.99|337
1637113500000|2021-11-17 01:45:00|437.72|433.62|433.95|429.85|438.33|434.23|433.83|429.73|419
1637113800000|2021-11-17 01:50:00|433.81|429.71|431.91|427.81|434.4|430.3|431.68|427.58|568
1637114100000|2021-11-17 01:55:00|431.93|427.83|429.25|425.15|432.44|428.34|428.49|424.39|546
1637114400000|2021-11-17 02:00:00|429.27|425.17|427.77|423.67|430.56|426.46|427.3|423.2|658
1637114700000|2021-11-17 02:05:00|427.76|423.66|430.52|426.42|430.68|426.58|427.74|423.64|569
1637115000000|2021-11-17 02:10:00|430.51|426.41|429.66|425.56|431.61|427.51|429.64|425.54|592
1637115300000|2021-11-17 02:15:00|429.64|425.54|430.44|426.34|430.44|426.34|428.66|424.56|495
1637115600000|2021-11-17 02:20:00|430.49|426.39|432.18|428.08|432.48|428.38|430.49|426.39|393
1637115900000|2021-11-17 02:25:00|432.1|428|431.56|427.46|432.74|428.64|431.5|427.4|383
1637116200000|2021-11-17 02:30:00|431.54|427.44|429.71|425.61|432.51|428.41|429.49|425.39|575
1637116500000|2021-11-17 02:35:00|429.69|425.59|431.54|427.44|431.68|427.58|429.33|425.23|432
1637116800000|2021-11-17 02:40:00|431.37|427.27|429.13|425.03|431.55|427.45|429.09|424.99|444
1637117100000|2021-11-17 02:45:00|429.14|425.04|428.81|424.71|430.38|426.28|428.74|424.64|499
1637117400000|2021-11-17 02:50:00|428.84|424.74|427.65|423.55|430.28|426.18|427.53|423.43|512
1637117700000|2021-11-17 02:55:00|427.68|423.58|428.95|424.85|429.64|425.54|427.42|423.32|489
1637118000000|2021-11-17 03:00:00|428.99|424.89|429.27|425.17|431.22|427.12|428.95|424.85|458
1637118300000|2021-11-17 03:05:00|429.26|425.16|425.48|421.38|429.57|425.47|424.8|420.7|645
1637118600000|2021-11-17 03:10:00|425.42|421.32|421.22|417.12|425.88|421.78|421|416.9|764
1637118900000|2021-11-17 03:15:00|421.33|417.23|424.53|420.43|425.11|421.01|419.63|415.53|841
1637119200000|2021-11-17 03:20:00|424.5|420.4|424.33|420.23|425.19|421.09|423.86|419.76|556
1637119500000|2021-11-17 03:25:00|424.32|420.22|430.31|426.21|430.31|426.21|424.09|419.99|616
1637119800000|2021-11-17 03:30:00|430.25|426.15|431.92|427.82|432.68|428.58|429.36|425.26|710
1637120100000|2021-11-17 03:35:00|431.91|427.81|430.28|426.18|431.92|427.82|429.07|424.97|717
1637120400000|2021-11-17 03:40:00|430.29|426.19|429.49|425.39|430.64|426.54|428.54|424.44|629
1637120700000|2021-11-17 03:45:00|429.5|425.4|429.38|425.28|429.63|425.53|427.91|423.81|676
1637121000000|2021-11-17 03:50:00|429.37|425.27|428.58|424.48|431.34|427.24|428.58|424.48|615
1637121300000|2021-11-17 03:55:00|428.76|424.66|425.82|421.72|428.79|424.69|425.66|421.56|583
1637121600000|2021-11-17 04:00:00|425.81|421.71|426.6|422.5|427.39|423.29|424.62|420.52|838
1637121900000|2021-11-17 04:05:00|426.59|422.49|424.79|420.69|428.33|424.23|424.79|420.69|625
1637122200000|2021-11-17 04:10:00|424.78|420.68|423.16|419.06|425.42|421.32|423.07|418.97|575
1637122500000|2021-11-17 04:15:00|423.12|419.02|424.92|420.82|425.46|421.36|422.2|418.1|655
1637122800000|2021-11-17 04:20:00|424.98|420.88|426.55|422.45|428.22|424.12|424.12|420.02|623
1637123100000|2021-11-17 04:25:00|426.92|422.82|429.93|425.83|429.95|425.85|426.7|422.6|496
1637123400000|2021-11-17 04:30:00|429.95|425.85|430.8|426.7|431.07|426.97|428.79|424.69|552
1637123700000|2021-11-17 04:35:00|430.79|426.69|429.64|425.54|430.8|426.7|428.23|424.13|548
1637124000000|2021-11-17 04:40:00|429.65|425.55|429.14|425.04|431.26|427.16|429.12|425.02|592
1637124300000|2021-11-17 04:45:00|429.15|425.05|425.9|421.8|429.16|425.06|425.9|421.8|494
1637124600000|2021-11-17 04:50:00|425.89|421.79|427.17|423.07|427.19|423.09|425.51|421.41|527
1637124900000|2021-11-17 04:55:00|427.12|423.02|431.04|426.94|431.24|427.14|427.05|422.95|506
1637125200000|2021-11-17 05:00:00|431.15|427.05|431.86|427.76|431.93|427.83|429.08|424.98|607
1637125500000|2021-11-17 05:05:00|431.82|427.72|432.29|428.19|432.33|428.23|430.12|426.02|486
1637125800000|2021-11-17 05:10:00|432.27|428.17|430.75|426.65|432.35|428.25|430.28|426.18|450
1637126100000|2021-11-17 05:15:00|430.76|426.66|431.06|426.96|432.04|427.94|430.5|426.4|485
1637126400000|2021-11-17 05:20:00|431.08|426.98|432.38|428.28|432.48|428.38|431.03|426.93|397
1637126700000|2021-11-17 05:25:00|432.45|428.35|430.28|426.18|432.53|428.43|430.17|426.07|521
1637127000000|2021-11-17 05:30:00|430.26|426.16|431.24|427.14|431.77|427.67|430|425.9|479
1637127300000|2021-11-17 05:35:00|431.14|427.04|432.46|428.36|432.87|428.77|431.14|427.04|491
1637127600000|2021-11-17 05:40:00|432.58|428.48|432.33|428.23|433.18|429.08|432.05|427.95|499
1637127900000|2021-11-17 05:45:00|432.32|428.22|431.9|427.8|433.79|429.69|431.6|427.5|535
1637128200000|2021-11-17 05:50:00|431.96|427.86|431.36|427.26|431.97|427.87|431.13|427.03|489
1637128500000|2021-11-17 05:55:00|431.29|427.19|432.16|428.06|432.63|428.53|431.07|426.97|361
1637128800000|2021-11-17 06:00:00|432.17|428.07|431.73|427.63|432.56|428.46|431.12|427.02|468
1637129100000|2021-11-17 06:05:00|431.8|427.7|431.13|427.03|432.31|428.21|431.07|426.97|436
1637129400000|2021-11-17 06:10:00|431.1|427|428.94|424.84|431.15|427.05|428.25|424.15|461
1637129700000|2021-11-17 06:15:00|429.1|425|427.18|423.08|429.74|425.64|426.93|422.83|505
1637130000000|2021-11-17 06:20:00|427.19|423.09|428.96|424.86|428.96|424.86|426.76|422.66|474
1637130300000|2021-11-17 06:25:00|428.95|424.85|428.62|424.52|429.2|425.1|427.57|423.47|467
1637130600000|2021-11-17 06:30:00|428.67|424.57|431|426.9|431.13|427.03|428.67|424.57|401
1637130900000|2021-11-17 06:35:00|431.04|426.94|431.41|427.31|431.56|427.46|430.42|426.32|396
1637131200000|2021-11-17 06:40:00|431.49|427.39|430.73|426.63|431.5|427.4|430.45|426.35|411
1637131500000|2021-11-17 06:45:00|430.7|426.6|430.26|426.16|430.7|426.6|429.66|425.56|379
1637131800000|2021-11-17 06:50:00|430.25|426.15|427.9|423.8|430.26|426.16|427.52|423.42|469
1637132100000|2021-11-17 06:55:00|427.91|423.81|430.03|425.93|430.57|426.47|427.9|423.8|468
1637132400000|2021-11-17 07:00:00|430.04|425.94|431.07|426.97|432.91|428.81|430.04|425.94|476
1637132700000|2021-11-17 07:05:00|431.08|426.98|428.9|424.8|431.48|427.38|428.66|424.56|519
1637133000000|2021-11-17 07:10:00|428.89|424.79|428.14|424.04|429.34|425.24|427.8|423.7|427
1637133300000|2021-11-17 07:15:00|428.17|424.07|427.79|423.69|429|424.9|427.55|423.45|364
1637133600000|2021-11-17 07:20:00|427.78|423.68|427.34|423.24|428.78|424.68|426.5|422.4|444
1637133900000|2021-11-17 07:25:00|427.35|423.25|427.76|423.66|428.09|423.99|427.35|423.25|320
1637134200000|2021-11-17 07:30:00|427.7|423.6|429.53|425.43|429.58|425.48|427.62|423.52|229
1637134500000|2021-11-17 07:35:00|429.59|425.49|430.68|426.58|430.89|426.79|429.13|425.03|457
1637134800000|2021-11-17 07:40:00|430.72|426.62|433.68|429.58|434.01|429.91|430.72|426.62|515
1637135100000|2021-11-17 07:45:00|433.67|429.57|436.96|432.86|437.07|432.97|433.04|428.94|612
1637135400000|2021-11-17 07:50:00|436.98|432.88|435.82|431.72|437.09|432.99|435.14|431.04|560
1637135700000|2021-11-17 07:55:00|435.87|431.77|432.86|428.76|436.04|431.94|432.7|428.6|596
1637136000000|2021-11-17 08:00:00|432.83|428.73|433.99|429.89|434.11|430.01|432.19|428.09|583
1637136300000|2021-11-17 08:05:00|433.91|429.81|433.57|429.47|435.06|430.96|433.5|429.4|525
1637136600000|2021-11-17 08:10:00|433.51|429.41|434.63|430.53|434.7|430.6|432.81|428.71|456
1637136900000|2021-11-17 08:15:00|434.62|430.52|435.9|431.8|435.9|431.8|433.94|429.84|498
1637137200000|2021-11-17 08:20:00|435.88|431.78|435.99|431.89|436.69|432.59|435.74|431.64|417
1637137500000|2021-11-17 08:25:00|435.91|431.81|434.57|430.47|435.91|431.81|434.43|430.33|473
1637137800000|2021-11-17 08:30:00|434.53|430.43|433.57|429.47|434.53|430.43|433.35|429.25|408
1637138100000|2021-11-17 08:35:00|433.56|429.46|434.92|430.82|435.16|431.06|433.37|429.27|426
1637138400000|2021-11-17 08:40:00|434.91|430.81|434.19|430.09|434.97|430.87|433.77|429.67|367
1637138700000|2021-11-17 08:45:00|434.2|430.1|434.37|430.27|435.8|431.7|433.76|429.66|547
1637139000000|2021-11-17 08:50:00|434.36|430.26|432.51|428.41|434.38|430.28|432.27|428.17|474
1637139300000|2021-11-17 08:55:00|432.52|428.42|432.1|428|432.63|428.53|432.03|427.93|348
1637139600000|2021-11-17 09:00:00|432.09|427.99|430.57|426.47|432.13|428.03|429.89|425.79|549
1637139900000|2021-11-17 09:05:00|430.62|426.52|429.89|425.79|430.8|426.7|429.7|425.6|392
1637140200000|2021-11-17 09:10:00|429.77|425.67|428.91|424.81|429.89|425.79|428.87|424.77|378
1637140500000|2021-11-17 09:15:00|428.83|424.73|429.69|425.59|429.97|425.87|428.36|424.26|573
1637140800000|2021-11-17 09:20:00|429.76|425.66|429.4|425.3|430.75|426.65|429.23|425.13|473
1637141100000|2021-11-17 09:25:00|429.41|425.31|427.63|423.53|429.9|425.8|427.4|423.3|597
1637141400000|2021-11-17 09:30:00|427.62|423.52|427.46|423.36|428.59|424.49|427.22|423.12|440
1637141700000|2021-11-17 09:35:00|427.48|423.38|427.63|423.53|428.02|423.92|427.4|423.3|374
1637142000000|2021-11-17 09:40:00|427.55|423.45|428.48|424.38|428.63|424.53|425.98|421.88|467
1637142300000|2021-11-17 09:45:00|428.53|424.43|426.41|422.31|429.34|425.24|426.31|422.21|492
1637142600000|2021-11-17 09:50:00|426.42|422.32|426.37|422.27|427.52|423.42|425.63|421.53|623
1637142900000|2021-11-17 09:55:00|426.32|422.22|426.15|422.05|426.66|422.56|425.16|421.06|542
1637143200000|2021-11-17 10:00:00|426.14|422.04|428.11|424.01|428.44|424.34|426.14|422.04|445
1637143500000|2021-11-17 10:05:00|428.2|424.1|428.68|424.58|428.83|424.73|427.63|423.53|443
1637143800000|2021-11-17 10:10:00|428.67|424.57|427.5|423.4|428.71|424.61|426.99|422.89|436
1637144100000|2021-11-17 10:15:00|427.52|423.42|430.26|426.16|430.34|426.24|427.52|423.42|382
1637144400000|2021-11-17 10:20:00|430.23|426.13|430.79|426.69|431.28|427.18|430|425.9|248
1637144700000|2021-11-17 10:25:00|430.81|426.71|431.15|427.05|431.58|427.48|430.35|426.25|275
1637145000000|2021-11-17 10:30:00|431.17|427.07|427.27|423.17|431.22|427.12|427.26|423.16|547
1637145300000|2021-11-17 10:35:00|427.26|423.16|432.1|428|432.26|428.16|425.1|421|727
1637145600000|2021-11-17 10:40:00|432.05|427.95|435.45|431.35|437.93|433.83|430.87|426.77|789
1637145900000|2021-11-17 10:45:00|435.43|431.33|436.5|432.4|436.91|432.81|432.87|428.77|680
1637146200000|2021-11-17 10:50:00|436.51|432.41|441.37|437.27|441.41|437.31|436.51|432.41|667
1637146500000|2021-11-17 10:55:00|441.36|437.26|440.6|436.5|442.52|438.42|439.6|435.5|717
1637146800000|2021-11-17 11:00:00|440.61|436.51|439.52|435.42|441.33|437.23|438.72|434.62|644
1637147100000|2021-11-17 11:05:00|439.51|435.41|440.41|436.31|441.74|437.64|439.22|435.12|632
1637147400000|2021-11-17 11:10:00|440.4|436.3|441.13|437.03|441.75|437.65|440.21|436.11|506
1637147700000|2021-11-17 11:15:00|441.11|437.01|442.29|438.19|442.77|438.67|439.89|435.79|484
1637148000000|2021-11-17 11:20:00|442.3|438.2|442.47|438.37|442.62|438.52|441.2|437.1|469
1637148300000|2021-11-17 11:25:00|442.46|438.36|441.6|437.5|442.47|438.37|441.25|437.15|484
1637148600000|2021-11-17 11:30:00|441.61|437.51|440.93|436.83|441.94|437.84|440.76|436.66|548
1637148900000|2021-11-17 11:35:00|441.02|436.92|440.43|436.33|441.02|436.92|439.89|435.79|431
1637149200000|2021-11-17 11:40:00|440.42|436.32|440.58|436.48|440.75|436.65|440|435.9|292
1637149500000|2021-11-17 11:45:00|440.54|436.44|441.64|437.54|441.69|437.59|440.54|436.44|319
1637149800000|2021-11-17 11:50:00|441.65|437.55|441.82|437.72|442.16|438.06|441.14|437.04|404
1637150100000|2021-11-17 11:55:00|441.91|437.81|442.8|438.7|443.05|438.95|441.81|437.71|365
1637150400000|2021-11-17 12:00:00|442.81|438.71|441.3|437.2|443.15|439.05|440.99|436.89|561
1637150700000|2021-11-17 12:05:00|441.28|437.18|442.35|438.25|442.51|438.41|440.85|436.75|407
1637151000000|2021-11-17 12:10:00|442.3|438.2|441.93|437.83|443.2|439.1|441.74|437.64|463
1637151300000|2021-11-17 12:15:00|441.94|437.84|441.76|437.66|442.09|437.99|441.21|437.11|366
1637151600000|2021-11-17 12:20:00|441.77|437.67|441.14|437.04|441.85|437.75|441.04|436.94|345
1637151900000|2021-11-17 12:25:00|441.15|437.05|440.67|436.57|441.52|437.42|440.36|436.26|391
1637152200000|2021-11-17 12:30:00|440.81|436.71|441.48|437.38|441.56|437.46|440.55|436.45|391
1637152500000|2021-11-17 12:35:00|441.42|437.32|440.77|436.67|441.72|437.62|440.46|436.36|314
1637152800000|2021-11-17 12:40:00|440.74|436.64|440.9|436.8|441.05|436.95|439.69|435.59|323
1637153100000|2021-11-17 12:45:00|440.87|436.77|440.32|436.22|441.04|436.94|440.14|436.04|340
1637153400000|2021-11-17 12:50:00|440.31|436.21|440.39|436.29|441|436.9|440.2|436.1|293
1637153700000|2021-11-17 12:55:00|440.4|436.3|440.18|436.08|440.92|436.82|440.14|436.04|323
1637154000000|2021-11-17 13:00:00|440.23|436.13|441.01|436.91|441.78|437.68|439.78|435.68|418
1637154300000|2021-11-17 13:05:00|441.06|436.96|439.49|435.39|441.17|437.07|439.44|435.34|347
1637154600000|2021-11-17 13:10:00|439.72|435.62|440.16|436.06|440.27|436.17|439.4|435.3|260
1637154900000|2021-11-17 13:15:00|440.15|436.05|438.17|434.07|440.42|436.32|438.17|434.07|350
1637155200000|2021-11-17 13:20:00|438.18|434.08|437.82|433.72|438.47|434.37|437.65|433.55|384
1637155500000|2021-11-17 13:25:00|437.89|433.79|438.17|434.07|438.41|434.31|437.71|433.61|357
1637155800000|2021-11-17 13:30:00|438.16|434.06|439.61|435.51|439.61|435.51|438.04|433.94|395
1637156100000|2021-11-17 13:35:00|439.6|435.5|439.64|435.54|439.74|435.64|439.11|435.01|313
1637156400000|2021-11-17 13:40:00|439.65|435.55|438.23|434.13|439.65|435.55|438.21|434.11|432
1637156700000|2021-11-17 13:45:00|438.19|434.09|437.88|433.78|438.86|434.76|437.43|433.33|405
1637157000000|2021-11-17 13:50:00|437.8|433.7|437.45|433.35|438.27|434.17|437.32|433.22|419
1637157300000|2021-11-17 13:55:00|437.46|433.36|437.42|433.32|438|433.9|437.18|433.08|315
1637157600000|2021-11-17 14:00:00|437.43|433.33|439.21|435.11|439.59|435.49|437.28|433.18|295
1637157900000|2021-11-17 14:05:00|439.23|435.13|438.13|434.03|439.25|435.15|437.81|433.71|401
1637158200000|2021-11-17 14:10:00|438.14|434.04|437.56|433.46|438.4|434.3|437.41|433.31|314
1637158500000|2021-11-17 14:15:00|437.57|433.47|436.95|432.85|438.18|434.08|436.6|432.5|372
1637158800000|2021-11-17 14:20:00|436.96|432.86|437.27|433.17|437.85|433.75|436.8|432.7|356
1637159100000|2021-11-17 14:25:00|437.21|433.11|438.91|434.81|439.02|434.92|436.22|432.12|570
1637159400000|2021-11-17 14:30:00|438.94|434.84|436.56|432.46|438.94|434.84|436.34|432.24|534
1637159700000|2021-11-17 14:35:00|436.58|432.48|435.73|431.63|437.69|433.59|435.47|431.37|451
1637160000000|2021-11-17 14:40:00|435.77|431.67|436.3|432.2|436.55|432.45|435.4|431.3|435
1637160300000|2021-11-17 14:45:00|436.38|432.28|435.98|431.88|436.58|432.48|435.16|431.06|435
1637160600000|2021-11-17 14:50:00|435.99|431.89|433.85|429.75|436.14|432.04|433.6|429.5|392
1637160900000|2021-11-17 14:55:00|433.83|429.73|432.8|428.7|434.15|430.05|432.66|428.56|353
1637161200000|2021-11-17 15:00:00|432.67|428.57|433.4|429.3|433.64|429.54|432.08|427.98|505
1637161500000|2021-11-17 15:05:00|433.36|429.26|432.48|428.38|433.58|429.48|432.32|428.22|479
1637161800000|2021-11-17 15:10:00|432.47|428.37|432.54|428.44|432.92|428.82|432.23|428.13|343
1637162100000|2021-11-17 15:15:00|432.55|428.45|432.58|428.48|432.94|428.84|432.11|428.01|495
1637162400000|2021-11-17 15:20:00|432.61|428.51|431.57|427.47|432.69|428.59|431.28|427.18|398
1637162700000|2021-11-17 15:25:00|431.75|427.65|431.09|426.99|431.91|427.81|430.36|426.26|423
1637163000000|2021-11-17 15:30:00|431.1|427|430.8|426.7|431.94|427.84|430.13|426.03|451
1637163300000|2021-11-17 15:35:00|430.75|426.65|431.77|427.67|431.95|427.85|430.58|426.48|401
1637163600000|2021-11-17 15:40:00|431.79|427.69|432.62|428.52|433.03|428.93|431.58|427.48|444
1637163900000|2021-11-17 15:45:00|432.63|428.53|433.51|429.41|433.56|429.46|432.53|428.43|318
1637164200000|2021-11-17 15:50:00|433.56|429.46|432.98|428.88|434.94|430.84|432.87|428.77|380
1637164500000|2021-11-17 15:55:00|433.05|428.95|433.26|429.16|433.47|429.37|432.7|428.6|372
1637164800000|2021-11-17 16:00:00|433.24|429.14|431.02|426.92|433.38|429.28|430.77|426.67|432
1637165100000|2021-11-17 16:05:00|430.98|426.88|433.23|429.13|433.27|429.17|430.91|426.81|339
1637165400000|2021-11-17 16:10:00|433.24|429.14|435.65|431.55|435.75|431.65|432.2|428.1|380
1637165700000|2021-11-17 16:15:00|435.67|431.57|432.96|428.86|436.7|432.6|432.96|428.86|623
1637166000000|2021-11-17 16:20:00|433.16|429.06|434.71|430.61|435.84|431.74|432.62|428.52|568
1637166300000|2021-11-17 16:25:00|434.69|430.59|435.9|431.8|435.92|431.82|434.69|430.59|440
1637166600000|2021-11-17 16:30:00|435.96|431.86|438.13|434.03|438.34|434.24|435.8|431.7|508
1637166900000|2021-11-17 16:35:00|438.08|433.98|437.53|433.43|438.92|434.82|437.09|432.99|565
1637167200000|2021-11-17 16:40:00|437.54|433.44|438.32|434.22|438.35|434.25|436.72|432.62|456
1637167500000|2021-11-17 16:45:00|438.34|434.24|439.23|435.13|439.36|435.26|437.88|433.78|416
1637167800000|2021-11-17 16:50:00|439.25|435.15|439.12|435.02|439.25|435.15|438.42|434.32|344
1637168100000|2021-11-17 16:55:00|439.13|435.03|439.47|435.37|439.51|435.41|438.78|434.68|284
1637168400000|2021-11-17 17:00:00|439.45|435.35|437.36|433.26|439.64|435.54|437.12|433.02|430
1637168700000|2021-11-17 17:05:00|437.35|433.25|436.29|432.19|437.42|433.32|436.2|432.1|283
1637169000000|2021-11-17 17:10:00|436.43|432.33|435.69|431.59|436.5|432.4|435.39|431.29|344
1637169300000|2021-11-17 17:15:00|435.71|431.61|437.11|433.01|437.33|433.23|435.44|431.34|411
1637169600000|2021-11-17 17:20:00|437.13|433.03|435.78|431.68|437.31|433.21|435.03|430.93|494
1637169900000|2021-11-17 17:25:00|435.72|431.62|435.52|431.42|435.95|431.85|435.07|430.97|417
1637170200000|2021-11-17 17:30:00|435.53|431.43|436.81|432.71|436.81|432.71|435.27|431.17|293
1637170500000|2021-11-17 17:35:00|436.82|432.72|436.88|432.78|437.57|433.47|436.78|432.68|308
1637170800000|2021-11-17 17:40:00|436.86|432.76|435.72|431.62|436.92|432.82|435.26|431.16|505
1637171100000|2021-11-17 17:45:00|435.78|431.68|437.41|433.31|437.42|433.32|435.67|431.57|348
1637171400000|2021-11-17 17:50:00|437.42|433.32|437.01|432.91|438.92|434.82|436.75|432.65|554
1637171700000|2021-11-17 17:55:00|437.03|432.93|436.75|432.65|437.11|433.01|436.12|432.02|410
1637172000000|2021-11-17 18:00:00|436.78|432.68|437.14|433.04|437.75|433.65|436.74|432.64|532
1637172300000|2021-11-17 18:05:00|437.2|433.1|437.61|433.51|437.97|433.87|436.98|432.88|386
1637172600000|2021-11-17 18:10:00|437.58|433.48|437.55|433.45|437.79|433.69|437.16|433.06|361
1637172900000|2021-11-17 18:15:00|437.49|433.39|438.11|434.01|438.58|434.48|437.43|433.33|403
1637173200000|2021-11-17 18:20:00|438.13|434.03|437.72|433.62|438.57|434.47|437.63|433.53|426
1637173500000|2021-11-17 18:25:00|437.7|433.6|438.67|434.57|438.79|434.69|437.6|433.5|286
1637173800000|2021-11-17 18:30:00|438.74|434.64|438.53|434.43|439.13|435.03|438.5|434.4|310
1637174100000|2021-11-17 18:35:00|438.52|434.42|438|433.9|438.53|434.43|437.67|433.57|296
1637174400000|2021-11-17 18:40:00|437.92|433.82|437.64|433.54|437.93|433.83|436.91|432.81|319
1637174700000|2021-11-17 18:45:00|437.59|433.49|437.4|433.3|438.25|434.15|437.32|433.22|301
1637175000000|2021-11-17 18:50:00|437.36|433.26|438.17|434.07|438.29|434.19|437.35|433.25|355
1637175300000|2021-11-17 18:55:00|438.15|434.05|437.58|433.48|438.62|434.52|437.32|433.22|437
1637175600000|2021-11-17 19:00:00|437.57|433.47|437.35|433.25|438.34|434.24|436.87|432.77|389
1637175900000|2021-11-17 19:05:00|437.38|433.28|437.43|433.33|437.62|433.52|436.91|432.81|319
1637176200000|2021-11-17 19:10:00|437.46|433.36|435.59|431.49|437.62|433.52|435.47|431.37|300
1637176500000|2021-11-17 19:15:00|435.79|431.69|435.44|431.34|435.79|431.69|435.06|430.96|307
1637176800000|2021-11-17 19:20:00|435.45|431.35|434.61|430.51|435.59|431.49|434.56|430.46|270
1637177100000|2021-11-17 19:25:00|434.41|430.31|435.63|431.53|435.83|431.73|434.41|430.31|254
1637177400000|2021-11-17 19:30:00|435.65|431.55|435.15|431.05|435.85|431.75|435.07|430.97|149
1637177700000|2021-11-17 19:35:00|435.1|431|435.89|431.79|436.41|432.31|435.1|431|177
1637178000000|2021-11-17 19:40:00|435.9|431.8|434.25|430.15|436.01|431.91|434.2|430.1|373
1637178300000|2021-11-17 19:45:00|434.25|430.15|433.57|429.47|435.2|431.1|433.48|429.38|391
1637178600000|2021-11-17 19:50:00|433.6|429.5|434.36|430.26|434.4|430.3|433.35|429.25|296
1637178900000|2021-11-17 19:55:00|434.32|430.22|433.91|429.81|434.52|430.42|433.4|429.3|261
1637179200000|2021-11-17 20:00:00|433.83|429.73|434.29|430.19|435.05|430.95|432.81|428.71|455
1637179500000|2021-11-17 20:05:00|434.32|430.22|433.95|429.85|434.35|430.25|433.2|429.1|339
1637179800000|2021-11-17 20:10:00|433.9|429.8|433.54|429.44|434.52|430.42|433.46|429.36|353
1637180100000|2021-11-17 20:15:00|433.57|429.47|431.57|427.47|433.57|429.47|431.57|427.47|463
1637180400000|2021-11-17 20:20:00|431.7|427.6|433.06|428.96|433.1|429|431.43|427.33|407
1637180700000|2021-11-17 20:25:00|433.08|428.98|433.3|429.2|433.87|429.77|433.02|428.92|295
1637181000000|2021-11-17 20:30:00|433.25|429.15|434.83|430.73|434.94|430.84|432.75|428.65|348
1637181300000|2021-11-17 20:35:00|434.84|430.74|437.06|432.96|438|433.9|434.82|430.72|526
1637181600000|2021-11-17 20:40:00|437.09|432.99|437|432.9|437.84|433.74|436.3|432.2|376
1637181900000|2021-11-17 20:45:00|437.1|433|435.21|431.11|437.21|433.11|435.17|431.07|324
1637182200000|2021-11-17 20:50:00|435.19|431.09|436.7|432.6|436.86|432.76|435|430.9|359
1637182500000|2021-11-17 20:55:00|436.6|432.5|436.25|432.15|436.82|432.72|435.82|431.72|373
1637182800000|2021-11-17 21:00:00|436.15|432.05|434.6|430.5|436.33|432.23|434.45|430.35|356
1637183100000|2021-11-17 21:05:00|434.45|430.35|433.54|429.44|434.6|430.5|433|428.9|267
1637183400000|2021-11-17 21:10:00|433.69|429.59|434.36|430.26|435|430.9|433.53|429.43|284
1637183700000|2021-11-17 21:15:00|434.35|430.25|432.48|428.38|434.95|430.85|432.41|428.31|452
1637184000000|2021-11-17 21:20:00|432.7|428.6|432.56|428.46|433.27|429.17|432.42|428.32|299
1637184300000|2021-11-17 21:25:00|432.53|428.43|430.95|426.85|432.65|428.55|430.7|426.6|275
1637184600000|2021-11-17 21:30:00|431.02|426.92|432.1|428|432.65|428.55|430.88|426.78|460
1637184900000|2021-11-17 21:35:00|432.11|428.01|431|426.9|432.4|428.3|430.9|426.8|400
1637185200000|2021-11-17 21:40:00|430.96|426.86|431.97|427.87|432.1|428|430.9|426.8|246
1637185500000|2021-11-17 21:45:00|431.99|427.89|432.21|428.11|432.75|428.65|431.97|427.87|274
1637185800000|2021-11-17 21:50:00|432.28|428.18|432.05|427.95|432.61|428.51|431.8|427.7|346
1637186100000|2021-11-17 21:55:00|432.1|428|434.02|429.92|434.03|429.93|431.93|427.83|387
1637186400000|2021-11-17 22:00:00|434|429.9|434.11|430.01|434.11|430.01|433.33|429.23|252
1637186700000|2021-11-17 22:05:00|434.12|430.02|433.25|429.15|434.12|430.02|432.75|428.65|225
1637187000000|2021-11-17 22:10:00|433.2|429.1|434.52|430.42|434.58|430.48|433.07|428.97|147
1637187300000|2021-11-17 22:15:00|434.54|430.44|433.31|429.21|434.57|430.47|432.87|428.77|336
1637187600000|2021-11-17 22:20:00|433.33|429.23|432.18|428.08|433.46|429.36|431.94|427.84|199
1637187900000|2021-11-17 22:25:00|432.21|428.11|431.64|427.54|432.44|428.34|431.56|427.46|196
1637188200000|2021-11-17 22:30:00|431.8|427.7|431.59|427.49|431.82|427.72|431.57|427.47|84
1637188500000|2021-11-17 22:35:00|431.66|427.56|431.72|427.62|431.9|427.8|431.5|427.4|62
1637188800000|2021-11-17 22:40:00|431.8|427.7|433.2|429.1|433.62|429.52|431.8|427.7|144
1637189100000|2021-11-17 22:45:00|433.24|429.14|432.69|428.59|433.24|429.14|432.31|428.21|303
1637189400000|2021-11-17 22:50:00|432.72|428.62|432.68|428.58|432.9|428.8|431.65|427.55|346
1637189700000|2021-11-17 22:55:00|432.7|428.6|433.41|429.31|433.5|429.4|432.59|428.49|182
1637190000000|2021-11-17 23:00:00|433.43|429.33|434.42|430.32|434.44|430.34|433.4|429.3|211
1637190300000|2021-11-17 23:05:00|434.39|430.29|433.99|429.89|434.44|430.34|433.79|429.69|185
1637190600000|2021-11-17 23:10:00|433.96|429.86|432.43|428.33|434.01|429.91|431.8|427.7|375
1637190900000|2021-11-17 23:15:00|432.42|428.32|434.04|429.94|434.06|429.96|432.25|428.15|267
1637191200000|2021-11-17 23:20:00|434.1|430|435.06|430.96|435.07|430.97|434.03|429.93|179
1637191500000|2021-11-17 23:25:00|435.07|430.97|435.35|431.25|435.38|431.28|434.73|430.63|193
1637191800000|2021-11-17 23:30:00|435.39|431.29|435.22|431.12|435.64|431.54|434.74|430.64|259
1637192100000|2021-11-17 23:35:00|435.23|431.13|435.43|431.33|435.72|431.62|434.98|430.88|245
1637192400000|2021-11-17 23:40:00|435.41|431.31|436.1|432|436.19|432.09|435.32|431.22|164
1637192700000|2021-11-17 23:45:00|436.11|432.01|439.32|435.22|439.32|435.22|436.1|432|368
1637193000000|2021-11-17 23:50:00|439.3|435.2|439.06|434.96|440.4|436.3|438.77|434.67|510
1637193300000|2021-11-17 23:55:00|439.14|435.04|439.15|435.05|439.37|435.27|438.17|434.07|541
1637193600000|2021-11-18 00:00:00|439.07|434.97|437.57|433.47|439.97|435.87|436.84|432.74|470
1637193900000|2021-11-18 00:05:00|437.51|433.41|440.03|435.93|440.1|436|437.3|433.2|498
1637194200000|2021-11-18 00:10:00|439.89|435.79|440.22|436.12|440.58|436.48|439.15|435.05|567
1637194500000|2021-11-18 00:15:00|440.21|436.11|440.71|436.61|440.83|436.73|439.15|435.05|599
1637194800000|2021-11-18 00:20:00|440.79|436.69|440.49|436.39|441.67|437.57|439.88|435.78|616
1637195100000|2021-11-18 00:25:00|440.5|436.4|440.39|436.29|441.1|437|439.94|435.84|453
1637195400000|2021-11-18 00:30:00|440.43|436.33|440.57|436.47|440.61|436.51|439.89|435.79|424
1637195700000|2021-11-18 00:35:00|440.5|436.4|441.87|437.77|442.12|438.02|440.35|436.25|300
1637196000000|2021-11-18 00:40:00|441.89|437.79|441.39|437.29|442.12|438.02|440.82|436.72|443
1637196300000|2021-11-18 00:45:00|441.41|437.31|442.34|438.24|442.41|438.31|441.04|436.94|402
1637196600000|2021-11-18 00:50:00|442.41|438.31|442.68|438.58|442.87|438.77|441.7|437.6|389
1637196900000|2021-11-18 00:55:00|442.69|438.59|442.03|437.93|442.76|438.66|441.99|437.89|355
1637197200000|2021-11-18 01:00:00|442.04|437.94|440.61|436.51|442.22|438.12|440.07|435.97|486
1637197500000|2021-11-18 01:05:00|440.64|436.54|440.08|435.98|440.72|436.62|439.92|435.82|365
1637197800000|2021-11-18 01:10:00|439.96|435.86|438.79|434.69|440.1|436|438.4|434.3|388
1637198100000|2021-11-18 01:15:00|438.78|434.68|438.05|433.95|439.12|435.02|437.8|433.7|344
1637198400000|2021-11-18 01:20:00|437.98|433.88|439.18|435.08|439.41|435.31|437.93|433.83|274
1637198700000|2021-11-18 01:25:00|439.2|435.1|439.48|435.38|439.94|435.84|439.16|435.06|250
1637199000000|2021-11-18 01:30:00|439.5|435.4|444.32|440.22|444.69|440.59|439.4|435.3|686
1637199300000|2021-11-18 01:35:00|444.33|440.23|446.55|442.45|446.55|442.45|442.9|438.8|656
1637199600000|2021-11-18 01:40:00|446.56|442.46|444.48|440.38|446.56|442.46|444.05|439.95|633
1637199900000|2021-11-18 01:45:00|444.45|440.35|443.34|439.24|444.73|440.63|442.8|438.7|385
1637200200000|2021-11-18 01:50:00|443.29|439.19|442.4|438.3|443.51|439.41|442.32|438.22|408
1637200500000|2021-11-18 01:55:00|442.45|438.35|442.71|438.61|443.15|439.05|441.77|437.67|375
1637200800000|2021-11-18 02:00:00|442.73|438.63|442.37|438.27|443.61|439.51|442.25|438.15|519
1637201100000|2021-11-18 02:05:00|442.38|438.28|441.59|437.49|442.45|438.35|441.19|437.09|331
1637201400000|2021-11-18 02:10:00|441.57|437.47|440.66|436.56|443.42|439.32|440.4|436.3|587
1637201700000|2021-11-18 02:15:00|440.65|436.55|440.83|436.73|441.18|437.08|440.41|436.31|404
1637202000000|2021-11-18 02:20:00|440.72|436.62|441.52|437.42|441.52|437.42|440.72|436.62|300
1637202300000|2021-11-18 02:25:00|441.57|437.47|442|437.9|442.05|437.95|441.18|437.08|293
1637202600000|2021-11-18 02:30:00|441.94|437.84|441.41|437.31|442.26|438.16|440.7|436.6|377
1637202900000|2021-11-18 02:35:00|441.39|437.29|442.36|438.26|442.46|438.36|441.28|437.18|313
1637203200000|2021-11-18 02:40:00|442.32|438.22|442.89|438.79|443.31|439.21|442.26|438.16|300
1637203500000|2021-11-18 02:45:00|442.84|438.74|442.36|438.26|443|438.9|441.26|437.16|427
1637203800000|2021-11-18 02:50:00|442.4|438.3|443.14|439.04|443.24|439.14|442.38|438.28|393
1637204100000|2021-11-18 02:55:00|443.24|439.14|443.22|439.12|443.82|439.72|442.95|438.85|413
1637204400000|2021-11-18 03:00:00|443.25|439.15|442.8|438.7|443.9|439.8|442.74|438.64|406
1637204700000|2021-11-18 03:05:00|442.86|438.76|440.6|436.5|442.86|438.76|440.25|436.15|420
1637205000000|2021-11-18 03:10:00|440.59|436.49|438.47|434.37|440.7|436.6|438.3|434.2|416
1637205300000|2021-11-18 03:15:00|438.48|434.38|438.72|434.62|439.95|435.85|438.4|434.3|364
1637205600000|2021-11-18 03:20:00|438.7|434.6|438.3|434.2|438.85|434.75|438.04|433.94|334
1637205900000|2021-11-18 03:25:00|438.32|434.22|438.56|434.46|439.1|435|438.3|434.2|363
1637206200000|2021-11-18 03:30:00|438.58|434.48|437.89|433.79|438.91|434.81|437.7|433.6|393
1637206500000|2021-11-18 03:35:00|437.88|433.78|438.53|434.43|438.58|434.48|437.6|433.5|392
1637206800000|2021-11-18 03:40:00|438.51|434.41|438.1|434|438.59|434.49|437.96|433.86|360
1637207100000|2021-11-18 03:45:00|438.06|433.96|437.25|433.15|438.35|434.25|436.7|432.6|468
1637207400000|2021-11-18 03:50:00|437.23|433.13|436.42|432.32|437.3|433.2|436.26|432.16|409
1637207700000|2021-11-18 03:55:00|436.3|432.2|436.39|432.29|436.97|432.87|436.24|432.14|251
1637208000000|2021-11-18 04:00:00|436.37|432.27|436.71|432.61|436.94|432.84|435.72|431.62|388
1637208300000|2021-11-18 04:05:00|436.55|432.45|437.09|432.99|437.48|433.38|436.54|432.44|322
1637208600000|2021-11-18 04:10:00|437.08|432.98|435.88|431.78|437.32|433.22|435.88|431.78|343
1637208900000|2021-11-18 04:15:00|435.93|431.83|435.7|431.6|436.6|432.5|435.7|431.6|320
1637209200000|2021-11-18 04:20:00|435.83|431.73|435.85|431.75|436.24|432.14|435.69|431.59|258
1637209500000|2021-11-18 04:25:00|436.12|432.02|432.7|428.6|439.11|435.01|431.8|427.7|731
1637209800000|2021-11-18 04:30:00|432.72|428.62|433.38|429.28|433.62|429.52|431.2|427.1|702
1637210100000|2021-11-18 04:35:00|433.46|429.36|432.25|428.15|433.56|429.46|431.02|426.92|629
1637210400000|2021-11-18 04:40:00|432.29|428.19|432.8|428.7|433.95|429.85|431.7|427.6|707
1637210700000|2021-11-18 04:45:00|432.77|428.67|432.5|428.4|434.1|430|432.5|428.4|640
1637211000000|2021-11-18 04:50:00|432.45|428.35|431.9|427.8|432.54|428.44|431.21|427.11|443
1637211300000|2021-11-18 04:55:00|431.85|427.75|429.5|425.4|431.9|427.8|429.41|425.31|447
1637211600000|2021-11-18 05:00:00|429.62|425.52|428.9|424.8|430.88|426.78|427.8|423.7|675
1637211900000|2021-11-18 05:05:00|428.92|424.82|428.59|424.49|429.76|425.66|427.95|423.85|576
1637212200000|2021-11-18 05:10:00|428.6|424.5|429.35|425.25|430.07|425.97|428.5|424.4|426
1637212500000|2021-11-18 05:15:00|429.3|425.2|428.92|424.82|430.41|426.31|428.88|424.78|442
1637212800000|2021-11-18 05:20:00|428.99|424.89|427.55|423.45|429.63|425.53|427.55|423.45|508
1637213100000|2021-11-18 05:25:00|427.6|423.5|428.42|424.32|429.11|425.01|427.35|423.25|426
1637213400000|2021-11-18 05:30:00|428.45|424.35|427.85|423.75|429.54|425.44|427.69|423.59|434
1637213700000|2021-11-18 05:35:00|427.86|423.76|428.34|424.24|428.55|424.45|427.56|423.46|399
1637214000000|2021-11-18 05:40:00|428.41|424.31|427.66|423.56|429.26|425.16|427.59|423.49|429
1637214300000|2021-11-18 05:45:00|427.65|423.55|427.19|423.09|428.2|424.1|426.2|422.1|476
1637214600000|2021-11-18 05:50:00|427.2|423.1|426.71|422.61|427.35|423.25|426.25|422.15|368
1637214900000|2021-11-18 05:55:00|426.72|422.62|427.15|423.05|427.99|423.89|426.46|422.36|447
1637215200000|2021-11-18 06:00:00|427.14|423.04|427.37|423.27|427.65|423.55|426.31|422.21|471
1637215500000|2021-11-18 06:05:00|427.26|423.16|426.31|422.21|427.31|423.21|425.94|421.84|383
1637215800000|2021-11-18 06:10:00|426.29|422.19|426.14|422.04|426.79|422.69|425.05|420.95|437
1637216100000|2021-11-18 06:15:00|426.17|422.07|428.65|424.55|428.65|424.55|425.6|421.5|374
1637216400000|2021-11-18 06:20:00|428.62|424.52|429.4|425.3|429.55|425.45|427.35|423.25|462
1637216700000|2021-11-18 06:25:00|429.39|425.29|428.88|424.78|429.39|425.29|428.19|424.09|299
1637217000000|2021-11-18 06:30:00|428.87|424.77|428.2|424.1|429|424.9|427.78|423.68|274
1637217300000|2021-11-18 06:35:00|428.24|424.14|429.7|425.6|429.83|425.73|428.19|424.09|290
1637217600000|2021-11-18 06:40:00|429.71|425.61|428.6|424.5|429.91|425.81|428.42|424.32|298
1637217900000|2021-11-18 06:45:00|428.62|424.52|428.42|424.32|428.64|424.54|427.77|423.67|391
1637218200000|2021-11-18 06:50:00|428.41|424.31|427.19|423.09|428.8|424.7|427.09|422.99|429
1637218500000|2021-11-18 06:55:00|427.24|423.14|428.66|424.56|429.04|424.94|426.72|422.62|550
1637218800000|2021-11-18 07:00:00|428.64|424.54|426.11|422.01|428.77|424.67|426.1|422|494
1637219100000|2021-11-18 07:05:00|426.28|422.18|427.42|423.32|427.42|423.32|425.83|421.73|388
1637219400000|2021-11-18 07:10:00|427.43|423.33|425.88|421.78|427.45|423.35|425.6|421.5|491
1637219700000|2021-11-18 07:15:00|425.9|421.8|426.98|422.88|427.02|422.92|424.99|420.89|337
1637220000000|2021-11-18 07:20:00|426.99|422.89|425.59|421.49|427.08|422.98|425.04|420.94|357
1637220300000|2021-11-18 07:25:00|425.58|421.48|424.55|420.45|425.58|421.48|424.12|420.02|220
1637220600000|2021-11-18 07:30:00|424.59|420.49|424.3|420.2|425.58|421.48|424.18|420.08|494
1637220900000|2021-11-18 07:35:00|424.29|420.19|424.25|420.15|424.41|420.31|423.29|419.19|395
1637221200000|2021-11-18 07:40:00|424.2|420.1|425.32|421.22|425.5|421.4|423.89|419.79|514
1637221500000|2021-11-18 07:45:00|425.34|421.24|426.33|422.23|426.48|422.38|424.98|420.88|482
1637221800000|2021-11-18 07:50:00|426.32|422.22|425.58|421.48|426.65|422.55|425.51|421.41|436
1637222100000|2021-11-18 07:55:00|425.59|421.49|426.02|421.92|426.12|422.02|425.47|421.37|384
1637222400000|2021-11-18 08:00:00|426.05|421.95|425.9|421.8|427.99|423.89|425.7|421.6|583
1637222700000|2021-11-18 08:05:00|425.82|421.72|425.23|421.13|425.92|421.82|424.58|420.48|536
1637223000000|2021-11-18 08:10:00|425.21|421.11|424.26|420.16|425.82|421.72|424.1|420|420
1637223300000|2021-11-18 08:15:00|424.3|420.2|425.48|421.38|425.58|421.48|423.7|419.6|334
1637223600000|2021-11-18 08:20:00|425.47|421.37|425.7|421.6|426.37|422.27|425.3|421.2|326
1637223900000|2021-11-18 08:25:00|425.72|421.62|426.7|422.6|426.72|422.62|425.6|421.5|320
1637224200000|2021-11-18 08:30:00|426.69|422.59|426.49|422.39|427.28|423.18|425.81|421.71|268
1637224500000|2021-11-18 08:35:00|426.6|422.5|425.06|420.96|426.6|422.5|424.96|420.86|252
1637224800000|2021-11-18 08:40:00|424.93|420.83|424.83|420.73|425.28|421.18|424.69|420.59|229
1637225100000|2021-11-18 08:45:00|424.8|420.7|424.46|420.36|425.73|421.63|424.36|420.26|389
1637225400000|2021-11-18 08:50:00|424.43|420.33|424.12|420.02|424.9|420.8|423.7|419.6|321
1637225700000|2021-11-18 08:55:00|424.13|420.03|425.94|421.84|426.29|422.19|424.05|419.95|400
1637226000000|2021-11-18 09:00:00|425.96|421.86|423.45|419.35|426.22|422.12|423.28|419.18|530
1637226300000|2021-11-18 09:05:00|423.55|419.45|422.99|418.89|423.91|419.81|422.29|418.19|597
1637226600000|2021-11-18 09:10:00|422.9|418.8|421.97|417.87|423.1|419|420.05|415.95|569
1637226900000|2021-11-18 09:15:00|422|417.9|420.99|416.89|422.6|418.5|420|415.9|608
1637227200000|2021-11-18 09:20:00|420.98|416.88|419.58|415.48|421.78|417.68|419.1|415|545
1637227500000|2021-11-18 09:25:00|419.67|415.57|420.33|416.23|420.62|416.52|419.4|415.3|481
1637227800000|2021-11-18 09:30:00|420.36|416.26|418.09|413.99|421.76|417.66|416|411.9|579
1637228100000|2021-11-18 09:35:00|418.08|413.98|419.86|415.76|420.37|416.27|416.15|412.05|709
1637228400000|2021-11-18 09:40:00|419.73|415.63|419.37|415.27|420.88|416.78|419.2|415.1|570
1637228700000|2021-11-18 09:45:00|419.47|415.37|419|414.9|420.8|416.7|418.6|414.5|594
1637229000000|2021-11-18 09:50:00|418.91|414.81|418.54|414.44|420.4|416.3|418.05|413.95|545
1637229300000|2021-11-18 09:55:00|418.51|414.41|420.56|416.46|421.95|417.85|417.5|413.4|725
1637229600000|2021-11-18 10:00:00|420.57|416.47|422.49|418.39|422.54|418.44|419.91|415.81|652
1637229900000|2021-11-18 10:05:00|422.47|418.37|421.25|417.15|422.68|418.58|420.84|416.74|595
1637230200000|2021-11-18 10:10:00|421.27|417.17|420|415.9|421.29|417.19|419.3|415.2|489
1637230500000|2021-11-18 10:15:00|419.99|415.89|420.65|416.55|421.06|416.96|419.15|415.05|381
1637230800000|2021-11-18 10:20:00|420.66|416.56|422.18|418.08|422.89|418.79|419.43|415.33|544
1637231100000|2021-11-18 10:25:00|422.16|418.06|422.06|417.96|422.83|418.73|421.3|417.2|475
1637231400000|2021-11-18 10:30:00|422.07|417.97|423.75|419.65|423.75|419.65|421.37|417.27|541
1637231700000|2021-11-18 10:35:00|423.68|419.58|422.32|418.22|423.84|419.74|422.3|418.2|507
1637232000000|2021-11-18 10:40:00|422.49|418.39|423.61|419.51|423.76|419.66|421.89|417.79|470
1637232300000|2021-11-18 10:45:00|423.58|419.48|423.8|419.7|424.11|420.01|423.23|419.13|418
1637232600000|2021-11-18 10:50:00|423.79|419.69|426.24|422.14|426.24|422.14|423.32|419.22|458
1637232900000|2021-11-18 10:55:00|426.25|422.15|426.74|422.64|427.22|423.12|425|420.9|532
1637233200000|2021-11-18 11:00:00|426.68|422.58|428.45|424.35|428.45|424.35|425.53|421.43|398
1637233500000|2021-11-18 11:05:00|428.43|424.33|427|422.9|428.46|424.36|426.7|422.6|421
1637233800000|2021-11-18 11:10:00|426.96|422.86|426.36|422.26|426.99|422.89|426.18|422.08|354
1637234100000|2021-11-18 11:15:00|426.37|422.27|424.7|420.6|426.52|422.42|424.51|420.41|467
1637234400000|2021-11-18 11:20:00|424.76|420.66|424.51|420.41|424.91|420.81|424.21|420.11|286
1637234700000|2021-11-18 11:25:00|424.4|420.3|425.18|421.08|425.18|421.08|424.39|420.29|325
1637235000000|2021-11-18 11:30:00|424.99|420.89|424.09|419.99|425.18|421.08|423.83|419.73|239
1637235300000|2021-11-18 11:35:00|424|419.9|423.31|419.21|424|419.9|423.17|419.07|332
1637235600000|2021-11-18 11:40:00|423.25|419.15|422.78|418.68|423.65|419.55|422.37|418.27|349
1637235900000|2021-11-18 11:45:00|422.85|418.75|423.03|418.93|424.06|419.96|422.28|418.18|507
1637236200000|2021-11-18 11:50:00|423.08|418.98|423.48|419.38|425.1|421|423.08|418.98|479
1637236500000|2021-11-18 11:55:00|423.46|419.36|421.75|417.65|423.51|419.41|421.5|417.4|518
1637236800000|2021-11-18 12:00:00|421.83|417.73|423.23|419.13|423.41|419.31|420.7|416.6|540
1637237100000|2021-11-18 12:05:00|423.3|419.2|421.78|417.68|423.41|419.31|419.07|414.97|673
1637237400000|2021-11-18 12:10:00|421.8|417.7|423.78|419.68|423.85|419.75|421.23|417.13|647
1637237700000|2021-11-18 12:15:00|423.76|419.66|425.05|420.95|425.55|421.45|421.51|417.41|635
1637238000000|2021-11-18 12:20:00|425.11|421.01|423.75|419.65|426.56|422.46|423.74|419.64|606
1637238300000|2021-11-18 12:25:00|423.7|419.6|422.36|418.26|423.74|419.64|421.49|417.39|526
1637238600000|2021-11-18 12:30:00|422.2|418.1|422.31|418.21|423.56|419.46|422.05|417.95|437
1637238900000|2021-11-18 12:35:00|422.02|417.92|419.95|415.85|422.31|418.21|419.72|415.62|313
1637239200000|2021-11-18 12:40:00|419.9|415.8|420.42|416.32|420.71|416.61|419.58|415.48|282
1637239500000|2021-11-18 12:45:00|420.5|416.4|421.51|417.41|421.79|417.69|420.42|416.32|437
1637239800000|2021-11-18 12:50:00|421.69|417.59|417.9|413.8|421.73|417.63|417.9|413.8|450
1637240100000|2021-11-18 12:55:00|417.85|413.75|419.1|415|419.85|415.75|417.75|413.65|615
1637240400000|2021-11-18 13:00:00|419.14|415.04|418.87|414.77|420.58|416.48|418.1|414|482
1637240700000|2021-11-18 13:05:00|418.86|414.76|419.55|415.45|420.2|416.1|418.67|414.57|384
1637241000000|2021-11-18 13:10:00|419.54|415.44|418.11|414.01|419.55|415.45|417.77|413.67|365
1637241300000|2021-11-18 13:15:00|418.07|413.97|417.35|413.25|418.97|414.87|415.2|411.1|523
1637241600000|2021-11-18 13:20:00|417.33|413.23|416.54|412.44|417.39|413.29|415.35|411.25|593
1637241900000|2021-11-18 13:25:00|416.47|412.37|415.38|411.28|416.8|412.7|413.1|409|695
1637242200000|2021-11-18 13:30:00|415.3|411.2|416.47|412.37|416.74|412.64|414.1|410|625
1637242500000|2021-11-18 13:35:00|416.49|412.39|422.59|418.49|422.74|418.64|416.44|412.34|769
1637242800000|2021-11-18 13:40:00|422.61|418.51|420.1|416|422.86|418.76|419.81|415.71|674
1637243100000|2021-11-18 13:45:00|420.01|415.91|419.72|415.62|420.44|416.34|419.07|414.97|402
1637243400000|2021-11-18 13:50:00|419.73|415.63|418.13|414.03|419.88|415.78|417.39|413.29|522
1637243700000|2021-11-18 13:55:00|418.12|414.02|418.61|414.51|418.63|414.53|417.45|413.35|379
1637244000000|2021-11-18 14:00:00|418.55|414.45|417.35|413.25|418.65|414.55|416.6|412.5|592
1637244300000|2021-11-18 14:05:00|417.3|413.2|419.98|415.88|420.29|416.19|417.28|413.18|528
1637244600000|2021-11-18 14:10:00|419.97|415.87|416.9|412.8|420.09|415.99|416.87|412.77|583
1637244900000|2021-11-18 14:15:00|416.91|412.81|417.23|413.13|417.49|413.39|416|411.9|349
1637245200000|2021-11-18 14:20:00|417.22|413.12|417.6|413.5|418.51|414.41|416.2|412.1|445
1637245500000|2021-11-18 14:25:00|417.7|413.6|416.14|412.04|417.94|413.84|416.09|411.99|313
1637245800000|2021-11-18 14:30:00|416.12|412.02|417.99|413.89|418.08|413.98|415.99|411.89|478
1637246100000|2021-11-18 14:35:00|418.01|413.91|417|412.9|418.01|413.91|416.25|412.15|489
1637246400000|2021-11-18 14:40:00|416.94|412.84|415.2|411.1|417.25|413.15|415.14|411.04|519
1637246700000|2021-11-18 14:45:00|415.21|411.11|415.59|411.49|417.28|413.18|414.95|410.85|495
1637247000000|2021-11-18 14:50:00|415.47|411.37|415.1|411|416.95|412.85|415|410.9|446
1637247300000|2021-11-18 14:55:00|415.18|411.08|416.14|412.04|418.46|414.36|414.86|410.76|613
1637247600000|2021-11-18 15:00:00|416.09|411.99|417.84|413.74|418.35|414.25|415.75|411.65|597
1637247900000|2021-11-18 15:05:00|417.82|413.72|417.54|413.44|418.4|414.3|416.84|412.74|493
1637248200000|2021-11-18 15:10:00|417.5|413.4|414.25|410.15|417.55|413.45|412.84|408.74|776
1637248500000|2021-11-18 15:15:00|414.22|410.12|412.6|408.5|414.6|410.5|411.45|407.35|839
1637248800000|2021-11-18 15:20:00|412.75|408.65|408.76|404.66|413.2|409.1|408.63|404.53|870
1637249100000|2021-11-18 15:25:00|408.67|404.57|414.55|410.45|414.84|410.74|404.8|400.7|1020
1637249400000|2021-11-18 15:30:00|414.63|410.53|417.47|413.37|418|413.9|413.4|409.3|962
1637249700000|2021-11-18 15:35:00|417.43|413.33|418.66|414.56|420.5|416.4|417.43|413.33|739
1637250000000|2021-11-18 15:40:00|418.68|414.58|414.86|410.76|419.35|415.25|414.84|410.74|739
1637250300000|2021-11-18 15:45:00|414.94|410.84|414.68|410.58|416.9|412.8|412.55|408.45|590
1637250600000|2021-11-18 15:50:00|414.67|410.57|411.21|407.11|415.15|411.05|410.68|406.58|681
1637250900000|2021-11-18 15:55:00|411.19|407.09|411.02|406.92|411.71|407.61|409.11|405.01|603
1637251200000|2021-11-18 16:00:00|411.01|406.91|410.05|405.95|412.71|408.61|408.26|404.16|662
1637251500000|2021-11-18 16:05:00|410.07|405.97|409.95|405.85|410.99|406.89|407.76|403.66|677
1637251800000|2021-11-18 16:10:00|409.9|405.8|412.76|408.66|413.01|408.91|409.8|405.7|607
1637252100000|2021-11-18 16:15:00|412.77|408.67|410.19|406.09|413.28|409.18|409.64|405.54|540
1637252400000|2021-11-18 16:20:00|410.18|406.08|408.2|404.1|410.31|406.21|405.78|401.68|648
1637252700000|2021-11-18 16:25:00|408.28|404.18|407.1|403|408.79|404.69|404.6|400.5|650
1637253000000|2021-11-18 16:30:00|407.22|403.12|405.26|401.16|408.73|404.63|404.8|400.7|879
1637253300000|2021-11-18 16:35:00|405.3|401.2|407.5|403.4|408.5|404.4|404.8|400.7|780
1637253600000|2021-11-18 16:40:00|407.55|403.45|408.1|404|410.15|406.05|407.3|403.2|715
1637253900000|2021-11-18 16:45:00|408.15|404.05|406.55|402.45|408.23|404.13|405.88|401.78|552
1637254200000|2021-11-18 16:50:00|406.53|402.43|409.5|405.4|409.61|405.51|406.09|401.99|619
1637254500000|2021-11-18 16:55:00|409.42|405.32|405.58|401.48|409.42|405.32|405.15|401.05|450
1637254800000|2021-11-18 17:00:00|405.5|401.4|406.8|402.7|408.85|404.75|401.82|397.72|943
1637255100000|2021-11-18 17:05:00|406.75|402.65|401.1|397|406.8|402.7|400.85|396.75|920
1637255400000|2021-11-18 17:10:00|401.09|396.99|398.1|394|401.35|397.25|396.38|392.28|1000
1637255700000|2021-11-18 17:15:00|398.03|393.93|405.19|401.09|405.45|401.35|398|393.9|573
1637256000000|2021-11-18 17:20:00|405.2|401.1|409.14|405.04|409.14|405.04|404.1|400|536
1637256300000|2021-11-18 17:25:00|409.15|405.05|409.83|405.73|410.21|406.11|408.49|404.39|491
1637256600000|2021-11-18 17:30:00|409.85|405.75|412.6|408.5|413.85|409.75|409.66|405.56|550
1637256900000|2021-11-18 17:35:00|412.49|408.39|414.49|410.39|414.59|410.49|410.6|406.5|649
1637257200000|2021-11-18 17:40:00|414.55|410.45|413.31|409.21|414.84|410.74|413.23|409.13|512
1637257500000|2021-11-18 17:45:00|413.29|409.19|411.94|407.84|414.61|410.51|411.55|407.45|549
1637257800000|2021-11-18 17:50:00|411.91|407.81|410.79|406.69|411.99|407.89|410.34|406.24|402
1637258100000|2021-11-18 17:55:00|410.78|406.68|409.94|405.84|412.2|408.1|409.56|405.46|527
1637258400000|2021-11-18 18:00:00|409.9|405.8|411.26|407.16|411.87|407.77|409.9|405.8|521
1637258700000|2021-11-18 18:05:00|411.24|407.14|412.26|408.16|412.81|408.71|409.89|405.79|572
1637259000000|2021-11-18 18:10:00|412.24|408.14|411.21|407.11|413.01|408.91|410.83|406.73|599
1637259300000|2021-11-18 18:15:00|411.23|407.13|411.09|406.99|412.71|408.61|411.06|406.96|461
1637259600000|2021-11-18 18:20:00|411.08|406.98|414.4|410.3|414.81|410.71|409.99|405.89|434
1637259900000|2021-11-18 18:25:00|414.41|410.31|413.5|409.4|414.78|410.68|413.44|409.34|370
1637260200000|2021-11-18 18:30:00|413.52|409.42|414.99|410.89|415.66|411.56|412.68|408.58|509
1637260500000|2021-11-18 18:35:00|414.97|410.87|413.42|409.32|415.5|411.4|413.3|409.2|407
1637260800000|2021-11-18 18:40:00|413.38|409.28|412.69|408.59|413.51|409.41|412.41|408.31|360
1637261100000|2021-11-18 18:45:00|412.74|408.64|413.94|409.84|414.23|410.13|412.55|408.45|561
1637261400000|2021-11-18 18:50:00|413.97|409.87|414.1|410|414.23|410.13|412.31|408.21|454
1637261700000|2021-11-18 18:55:00|414.09|409.99|414.81|410.71|415.02|410.92|413.67|409.57|540
1637262000000|2021-11-18 19:00:00|414.79|410.69|414.65|410.55|415.4|411.3|414.4|410.3|347
1637262300000|2021-11-18 19:05:00|414.64|410.54|414.38|410.28|414.92|410.82|413.72|409.62|387
1637262600000|2021-11-18 19:10:00|414.39|410.29|414.61|410.51|414.76|410.66|414|409.9|368
1637262900000|2021-11-18 19:15:00|414.62|410.52|414.55|410.45|415.05|410.95|414.08|409.98|510
1637263200000|2021-11-18 19:20:00|414.5|410.4|415.52|411.42|415.6|411.5|414.28|410.18|528
1637263500000|2021-11-18 19:25:00|415.53|411.43|414.9|410.8|415.79|411.69|414.52|410.42|483
1637263800000|2021-11-18 19:30:00|414.85|410.75|416.3|412.2|416.3|412.2|414.36|410.26|352
1637264100000|2021-11-18 19:35:00|416.4|412.3|416.55|412.45|416.85|412.75|416.15|412.05|323
1637264400000|2021-11-18 19:40:00|416.51|412.41|415.06|410.96|416.54|412.44|414.92|410.82|298
1637264700000|2021-11-18 19:45:00|415.07|410.97|414.8|410.7|415.1|411|413.48|409.38|672
1637265000000|2021-11-18 19:50:00|414.81|410.71|414.52|410.42|415.53|411.43|414.49|410.39|413
1637265300000|2021-11-18 19:55:00|414.57|410.47|415.31|411.21|415.67|411.57|414.18|410.08|452
1637265600000|2021-11-18 20:00:00|415.27|411.17|413.15|409.05|415.5|411.4|413.01|408.91|414
1637265900000|2021-11-18 20:05:00|413.2|409.1|414.15|410.05|414.45|410.35|412.25|408.15|386
1637266200000|2021-11-18 20:10:00|414.13|410.03|414.95|410.85|415.4|411.3|412.95|408.85|539
1637266500000|2021-11-18 20:15:00|414.8|410.7|415.1|411|415.28|411.18|413.07|408.97|435
1637266800000|2021-11-18 20:20:00|415.12|411.02|415.99|411.89|416.1|412|414.86|410.76|368
1637267100000|2021-11-18 20:25:00|416.02|411.92|415.12|411.02|416.08|411.98|414.38|410.28|459
1637267400000|2021-11-18 20:30:00|415.11|411.01|414.66|410.56|415.51|411.41|414.49|410.39|346
1637267700000|2021-11-18 20:35:00|414.68|410.58|416.17|412.07|416.18|412.08|414.31|410.21|283
1637268000000|2021-11-18 20:40:00|416.13|412.03|416.53|412.43|417.08|412.98|415.07|410.97|352
1637268300000|2021-11-18 20:45:00|416.4|412.3|419.1|415|419.22|415.12|416.4|412.3|484
1637268600000|2021-11-18 20:50:00|419.16|415.06|417.75|413.65|419.16|415.06|417.15|413.05|437
1637268900000|2021-11-18 20:55:00|417.67|413.57|414.61|410.51|417.74|413.64|414.58|410.48|398
1637269200000|2021-11-18 21:00:00|414.67|410.57|417.29|413.19|417.5|413.4|414.66|410.56|470
1637269500000|2021-11-18 21:05:00|417.31|413.21|416.13|412.03|417.81|413.71|416.1|412|297
1637269800000|2021-11-18 21:10:00|415.8|411.7|416.35|412.25|417.49|413.39|415.8|411.7|370
1637270100000|2021-11-18 21:15:00|416.42|412.32|416.02|411.92|416.89|412.79|416.02|411.92|343
1637270400000|2021-11-18 21:20:00|416.08|411.98|415.04|410.94|416.47|412.37|414.98|410.88|363
1637270700000|2021-11-18 21:25:00|415.03|410.93|414.62|410.52|415.5|411.4|414.6|410.5|350
1637271000000|2021-11-18 21:30:00|414.8|410.7|414.99|410.89|415.64|411.54|413.68|409.58|410
1637271300000|2021-11-18 21:35:00|414.78|410.68|414.11|410.01|415.37|411.27|413.75|409.65|372
1637271600000|2021-11-18 21:40:00|414.1|410|413.53|409.43|414.37|410.27|413.38|409.28|277
1637271900000|2021-11-18 21:45:00|413.53|409.43|413.69|409.59|413.78|409.68|413.07|408.97|473
1637272200000|2021-11-18 21:50:00|413.7|409.6|412.46|408.36|414.03|409.93|411.75|407.65|438
1637272500000|2021-11-18 21:55:00|412.52|408.42|412.41|408.31|413.06|408.96|411.14|407.04|541
1637272800000|2021-11-18 22:00:00|412.33|408.23|410.64|406.54|412.76|408.66|410.62|406.52|468
1637273100000|2021-11-18 22:05:00|410.65|406.55|410.05|405.95|410.87|406.77|409.04|404.94|411
1637273400000|2021-11-18 22:10:00|410.04|405.94|411.2|407.1|412.2|408.1|407.09|402.99|540
1637273700000|2021-11-18 22:15:00|411.19|407.09|411.42|407.32|411.93|407.83|409.55|405.45|445
1637274000000|2021-11-18 22:20:00|411.48|407.38|410.71|406.61|411.8|407.7|409.17|405.07|372
1637274300000|2021-11-18 22:25:00|410.69|406.59|411.9|407.8|411.9|407.8|410.69|406.59|202
1637274600000|2021-11-18 22:30:00|412.02|407.92|415.35|411.25|415.38|411.28|412|407.9|314
1637274900000|2021-11-18 22:35:00|415.34|411.24|411.9|407.8|415.6|411.5|411.61|407.51|365
1637275200000|2021-11-18 22:40:00|411.89|407.79|409.72|405.62|411.93|407.83|409.35|405.25|531
1637275500000|2021-11-18 22:45:00|409.7|405.6|409.68|405.58|411.36|407.26|408.27|404.17|638
1637275800000|2021-11-18 22:50:00|409.75|405.65|410.39|406.29|412.28|408.18|409.57|405.47|485
1637276100000|2021-11-18 22:55:00|410.4|406.3|409.93|405.83|413.1|409|409.15|405.05|665
1637276400000|2021-11-18 23:00:00|409.92|405.82|408.03|403.93|410.6|406.5|407.75|403.65|750
1637276700000|2021-11-18 23:05:00|408.05|403.95|409.78|405.68|411.22|407.12|407.95|403.85|657
1637277000000|2021-11-18 23:10:00|409.74|405.64|407.56|403.46|409.92|405.82|407|402.9|512
1637277300000|2021-11-18 23:15:00|407.55|403.45|406.69|402.59|408.05|403.95|406.55|402.45|508
1637277600000|2021-11-18 23:20:00|406.7|402.6|410.39|406.29|411.01|406.91|406.56|402.46|544
1637277900000|2021-11-18 23:25:00|410.38|406.28|410.94|406.84|411.11|407.01|409.51|405.41|430
1637278200000|2021-11-18 23:30:00|411.05|406.95|408.39|404.29|412.28|408.18|408.33|404.23|618
1637278500000|2021-11-18 23:35:00|408.37|404.27|411.16|407.06|411.23|407.13|407.74|403.64|657
1637278800000|2021-11-18 23:40:00|411.24|407.14|408.81|404.71|411.35|407.25|407.7|403.6|642
1637279100000|2021-11-18 23:45:00|408.75|404.65|410.13|406.03|410.15|406.05|406.55|402.45|573
1637279400000|2021-11-18 23:50:00|410.08|405.98|408.38|404.28|411.11|407.01|407.81|403.71|458
1637279700000|2021-11-18 23:55:00|408.39|404.29|410.91|406.81|411.71|407.61|408.15|404.05|535
1637280000000|2021-11-19 00:00:00|410.9|406.8|408.4|404.3|413.32|409.22|407.56|403.46|637
1637280300000|2021-11-19 00:05:00|408.45|404.35|410.55|406.45|410.55|406.45|407.1|403|629
1637280600000|2021-11-19 00:10:00|410.65|406.55|413.86|409.76|414.2|410.1|410.15|406.05|742
1637280900000|2021-11-19 00:15:00|413.73|409.63|412.35|408.25|414.48|410.38|412.18|408.08|740
1637281200000|2021-11-19 00:20:00|412.34|408.24|411.25|407.15|412.36|408.26|410.7|406.6|698
1637281500000|2021-11-19 00:25:00|411.28|407.18|413.98|409.88|414.03|409.93|410.86|406.76|663
1637281800000|2021-11-19 00:30:00|413.97|409.87|416.31|412.21|416.49|412.39|413.07|408.97|750
1637282100000|2021-11-19 00:35:00|416.38|412.28|417.9|413.8|418.02|413.92|416|411.9|737
1637282400000|2021-11-19 00:40:00|417.89|413.79|419.04|414.94|419.45|415.35|416.79|412.69|765
1637282700000|2021-11-19 00:45:00|419.24|415.14|417.96|413.86|419.45|415.35|417.4|413.3|419
1637283000000|2021-11-19 00:50:00|417.92|413.82|418.06|413.96|419.23|415.13|417.05|412.95|506
1637283300000|2021-11-19 00:55:00|418.04|413.94|419.4|415.3|419.45|415.35|417.64|413.54|477
1637283600000|2021-11-19 01:00:00|419.41|415.31|418.15|414.05|419.62|415.52|417.43|413.33|632
1637283900000|2021-11-19 01:05:00|418.09|413.99|418.15|414.05|418.26|414.16|417.07|412.97|555
1637284200000|2021-11-19 01:10:00|418.16|414.06|419.05|414.95|419.3|415.2|417.51|413.41|495
1637284500000|2021-11-19 01:15:00|419.06|414.96|417.41|413.31|419.39|415.29|417.25|413.15|404
1637284800000|2021-11-19 01:20:00|417.4|413.3|417.01|412.91|417.4|413.3|416.2|412.1|422
1637285100000|2021-11-19 01:25:00|417.02|412.92|415.4|411.3|417.08|412.98|415.4|411.3|401
1637285400000|2021-11-19 01:30:00|415.56|411.46|415.8|411.7|416.28|412.18|415.35|411.25|312
1637285700000|2021-11-19 01:35:00|415.74|411.64|415.74|411.64|416.4|412.3|415.36|411.26|370
1637286000000|2021-11-19 01:40:00|415.69|411.59|413.69|409.59|416.29|412.19|413.49|409.39|383
1637286300000|2021-11-19 01:45:00|413.61|409.51|414.3|410.2|414.81|410.71|413.15|409.05|462
1637286600000|2021-11-19 01:50:00|414.29|410.19|412.6|408.5|414.83|410.73|412.44|408.34|385
1637286900000|2021-11-19 01:55:00|412.62|408.52|412.55|408.45|414.1|410|411.77|407.67|483
1637287200000|2021-11-19 02:00:00|412.46|408.36|414.2|410.1|414.49|410.39|411.98|407.88|427
1637287500000|2021-11-19 02:05:00|414.23|410.13|412.39|408.29|414.26|410.16|412.32|408.22|435
1637287800000|2021-11-19 02:10:00|412.41|408.31|415.21|411.11|415.67|411.57|412|407.9|363
1637288100000|2021-11-19 02:15:00|415.23|411.13|415.54|411.44|415.9|411.8|413.84|409.74|464
1637288400000|2021-11-19 02:20:00|415.55|411.45|416.48|412.38|416.9|412.8|415.54|411.44|349
1637288700000|2021-11-19 02:25:00|416.49|412.39|413.2|409.1|416.53|412.43|413.04|408.94|603
1637289000000|2021-11-19 02:30:00|413.19|409.09|414.81|410.71|415.14|411.04|412.98|408.88|376
1637289300000|2021-11-19 02:35:00|414.8|410.7|413.69|409.59|415.17|411.07|413.69|409.59|341
1637289600000|2021-11-19 02:40:00|413.7|409.6|410.86|406.76|414.17|410.07|410.62|406.52|402
1637289900000|2021-11-19 02:45:00|410.79|406.69|409.88|405.78|412.09|407.99|409.88|405.78|490
1637290200000|2021-11-19 02:50:00|409.87|405.77|408.37|404.27|410.05|405.95|408.06|403.96|444
1637290500000|2021-11-19 02:55:00|408.35|404.25|408.74|404.64|409.5|405.4|407.02|402.92|640
1637290800000|2021-11-19 03:00:00|408.85|404.75|410.12|406.02|410.47|406.37|408.63|404.53|659
1637291100000|2021-11-19 03:05:00|410.11|406.01|410.4|406.3|410.5|406.4|408.7|404.6|571
1637291400000|2021-11-19 03:10:00|410.41|406.31|412.05|407.95|412.4|408.3|409.89|405.79|449
1637291700000|2021-11-19 03:15:00|411.92|407.82|410.15|406.05|411.95|407.85|409.99|405.89|535
1637292000000|2021-11-19 03:20:00|410.05|405.95|409.74|405.64|411.14|407.04|409.74|405.64|487
1637292300000|2021-11-19 03:25:00|409.7|405.6|410.45|406.35|411.05|406.95|409.28|405.18|602
1637292600000|2021-11-19 03:30:00|410.4|406.3|410.31|406.21|410.47|406.37|408.86|404.76|422
1637292900000|2021-11-19 03:35:00|410.3|406.2|410.4|406.3|411.13|407.03|409.78|405.68|493
1637293200000|2021-11-19 03:40:00|410.34|406.24|407.83|403.73|410.41|406.31|407.31|403.21|455
1637293500000|2021-11-19 03:45:00|407.74|403.64|408.71|404.61|408.89|404.79|407.47|403.37|489
1637293800000|2021-11-19 03:50:00|408.8|404.7|410.57|406.47|410.63|406.53|408.39|404.29|447
1637294100000|2021-11-19 03:55:00|410.51|406.41|411.7|407.6|411.78|407.68|409.86|405.76|334
1637294400000|2021-11-19 04:00:00|411.78|407.68|414.54|410.44|414.7|410.6|411.2|407.1|209
1637294700000|2021-11-19 04:05:00|414.48|410.38|414.5|410.4|415.16|411.06|413.7|409.6|313
1637295000000|2021-11-19 04:10:00|414.46|410.36|414.62|410.52|414.73|410.63|413.48|409.38|438
1637295300000|2021-11-19 04:15:00|414.66|410.56|416.2|412.1|417.14|413.04|414.66|410.56|572
1637295600000|2021-11-19 04:20:00|416.21|412.11|415.78|411.68|416.75|412.65|415.73|411.63|463
1637295900000|2021-11-19 04:25:00|415.73|411.63|416.61|412.51|416.66|412.56|415.5|411.4|425
1637296200000|2021-11-19 04:30:00|416.56|412.46|417.25|413.15|417.61|413.51|415.74|411.64|427
1637296500000|2021-11-19 04:35:00|417.3|413.2|417.6|413.5|417.71|413.61|416.55|412.45|470
1637296800000|2021-11-19 04:40:00|417.61|413.51|417.64|413.54|418.8|414.7|417.55|413.45|383
1637297100000|2021-11-19 04:45:00|417.69|413.59|418.37|414.27|418.57|414.47|417.6|413.5|407
1637297400000|2021-11-19 04:50:00|418.38|414.28|418.65|414.55|419.01|414.91|417.89|413.79|402
1637297700000|2021-11-19 04:55:00|418.62|414.52|419.18|415.08|419.44|415.34|418.42|414.32|378
1637298000000|2021-11-19 05:00:00|419.23|415.13|419|414.9|419.9|415.8|418.94|414.84|301
1637298300000|2021-11-19 05:05:00|418.95|414.85|419.5|415.4|419.62|415.52|418.8|414.7|376
1637298600000|2021-11-19 05:10:00|419.51|415.41|420.67|416.57|420.75|416.65|419.35|415.25|313
1637298900000|2021-11-19 05:15:00|420.6|416.5|418.92|414.82|420.8|416.7|418.84|414.74|333
1637299200000|2021-11-19 05:20:00|419.06|414.96|418.01|413.91|419.17|415.07|417.97|413.87|243
1637299500000|2021-11-19 05:25:00|417.99|413.89|417.15|413.05|418.19|414.09|416.89|412.79|289
1637299800000|2021-11-19 05:30:00|417.16|413.06|419.79|415.69|419.94|415.84|417.1|413|413
1637300100000|2021-11-19 05:35:00|419.88|415.78|419.83|415.73|421.21|417.11|419.5|415.4|423
1637300400000|2021-11-19 05:40:00|419.84|415.74|420.76|416.66|421.1|417|419.84|415.74|585
1637300700000|2021-11-19 05:45:00|420.76|416.66|420.56|416.46|421.06|416.96|420.28|416.18|350
1637301000000|2021-11-19 05:50:00|420.55|416.45|421.59|417.49|421.6|417.5|420.27|416.17|378
1637301300000|2021-11-19 05:55:00|421.65|417.55|420.94|416.84|421.86|417.76|420.68|416.58|309
1637301600000|2021-11-19 06:00:00|420.95|416.85|421.17|417.07|421.46|417.36|420.65|416.55|518
1637301900000|2021-11-19 06:05:00|421.16|417.06|423.7|419.6|424.5|420.4|420.85|416.75|523
1637302200000|2021-11-19 06:10:00|423.75|419.65|422.5|418.4|424.13|420.03|422.5|418.4|432
1637302500000|2021-11-19 06:15:00|422.67|418.57|422.26|418.16|423.19|419.09|421.86|417.76|286
1637302800000|2021-11-19 06:20:00|422.12|418.02|420.91|416.81|422.37|418.27|420.83|416.73|224
1637303100000|2021-11-19 06:25:00|421.13|417.03|421.6|417.5|421.77|417.67|420.8|416.7|333
1637303400000|2021-11-19 06:30:00|421.54|417.44|421.55|417.45|421.75|417.65|420.66|416.56|294
1637303700000|2021-11-19 06:35:00|421.54|417.44|422.47|418.37|423.15|419.05|421.18|417.08|282
1637304000000|2021-11-19 06:40:00|422.58|418.48|420.03|415.93|422.6|418.5|419.8|415.7|339
1637304300000|2021-11-19 06:45:00|420.03|415.93|420.69|416.59|421.44|417.34|419.78|415.68|431
1637304600000|2021-11-19 06:50:00|420.64|416.54|420.55|416.45|420.66|416.56|419.56|415.46|355
1637304900000|2021-11-19 06:55:00|420.56|416.46|421.21|417.11|421.69|417.59|420.44|416.34|372
1637305200000|2021-11-19 07:00:00|421.22|417.12|422.3|418.2|423.08|418.98|421.11|417.01|455
1637305500000|2021-11-19 07:05:00|422.37|418.27|419.3|415.2|422.49|418.39|419.3|415.2|463
1637305800000|2021-11-19 07:10:00|419.18|415.08|418.75|414.65|420.08|415.98|418.68|414.58|414
1637306100000|2021-11-19 07:15:00|418.8|414.7|418.88|414.78|419.35|415.25|418.29|414.19|286
1637306400000|2021-11-19 07:20:00|418.92|414.82|419.97|415.87|420.23|416.13|418.68|414.58|364
1637306700000|2021-11-19 07:25:00|419.95|415.85|420.04|415.94|420.17|416.07|418.62|414.52|413
1637307000000|2021-11-19 07:30:00|420.08|415.98|419.08|414.98|420.38|416.28|419.08|414.98|460
1637307300000|2021-11-19 07:35:00|419.07|414.97|419.24|415.14|419.45|415.35|418.75|414.65|382
1637307600000|2021-11-19 07:40:00|419.22|415.12|420.35|416.25|420.7|416.6|419.04|414.94|379
1637307900000|2021-11-19 07:45:00|420.36|416.26|418.95|414.85|421.12|417.02|418.71|414.61|334
1637308200000|2021-11-19 07:50:00|418.87|414.77|419.8|415.7|420.08|415.98|418.45|414.35|286
1637308500000|2021-11-19 07:55:00|420|415.9|420.42|416.32|420.42|416.32|418.99|414.89|347
1637308800000|2021-11-19 08:00:00|420.39|416.29|420.9|416.8|422.41|418.31|420.08|415.98|435
1637309100000|2021-11-19 08:05:00|421.02|416.92|422.53|418.43|422.81|418.71|421.02|416.92|338
1637309400000|2021-11-19 08:10:00|422.54|418.44|423.72|419.62|424.2|420.1|422.5|418.4|357
1637309700000|2021-11-19 08:15:00|423.71|419.61|427.26|423.16|427.27|423.17|423.7|419.6|629
1637310000000|2021-11-19 08:20:00|427.22|423.12|428.16|424.06|428.56|424.46|426.28|422.18|520
1637310300000|2021-11-19 08:25:00|428.14|424.04|428.66|424.56|428.77|424.67|427.44|423.34|433
1637310600000|2021-11-19 08:30:00|428.69|424.59|427.2|423.1|428.81|424.71|427.04|422.94|672
1637310900000|2021-11-19 08:35:00|427.25|423.15|428.1|424|428.81|424.71|427.03|422.93|610
1637311200000|2021-11-19 08:40:00|428.09|423.99|428.35|424.25|428.8|424.7|427.68|423.58|595
1637311500000|2021-11-19 08:45:00|428.43|424.33|427.39|423.29|429.62|425.52|427.34|423.24|577
1637311800000|2021-11-19 08:50:00|427.52|423.42|426.55|422.45|428.35|424.25|426.07|421.97|537
1637312100000|2021-11-19 08:55:00|426.54|422.44|426.87|422.77|427.29|423.19|425.58|421.48|544
1637312400000|2021-11-19 09:00:00|426.92|422.82|426.88|422.78|427.89|423.79|426.15|422.05|559
1637312700000|2021-11-19 09:05:00|426.9|422.8|427.28|423.18|427.73|423.63|426.69|422.59|459
1637313000000|2021-11-19 09:10:00|427.27|423.17|428.06|423.96|428.39|424.29|427.22|423.12|447
1637313300000|2021-11-19 09:15:00|428.04|423.94|428.59|424.49|429|424.9|427.4|423.3|607
1637313600000|2021-11-19 09:20:00|428.6|424.5|427.95|423.85|429.08|424.98|427.4|423.3|571
1637313900000|2021-11-19 09:25:00|427.96|423.86|427.26|423.16|427.96|423.86|426.81|422.71|500
1637314200000|2021-11-19 09:30:00|427.2|423.1|426.44|422.34|427.95|423.85|426.37|422.27|405
1637314500000|2021-11-19 09:35:00|426.47|422.37|426.7|422.6|427.45|423.35|426.38|422.28|499
1637314800000|2021-11-19 09:40:00|426.79|422.69|427.4|423.3|427.8|423.7|426.7|422.6|328
1637315100000|2021-11-19 09:45:00|427.42|423.32|426.67|422.57|427.75|423.65|426.5|422.4|330
1637315400000|2021-11-19 09:50:00|426.68|422.58|426.14|422.04|427.19|423.09|426.12|422.02|298
1637315700000|2021-11-19 09:55:00|426.25|422.15|427.12|423.02|427.88|423.78|425.56|421.46|463
1637316000000|2021-11-19 10:00:00|427.11|423.01|425.56|421.46|427.56|423.46|425.43|421.33|380
1637316300000|2021-11-19 10:05:00|425.59|421.49|424.95|420.85|426.1|422|424.66|420.56|285
1637316600000|2021-11-19 10:10:00|424.7|420.6|424.48|420.38|425.05|420.95|424.28|420.18|288
1637316900000|2021-11-19 10:15:00|424.25|420.15|424.22|420.12|425.07|420.97|423.71|419.61|438
1637317200000|2021-11-19 10:20:00|424.1|420|425.3|421.2|425.48|421.38|424.1|420|436
1637317500000|2021-11-19 10:25:00|425.31|421.21|424.45|420.35|425.46|421.36|424.36|420.26|448
1637317800000|2021-11-19 10:30:00|424.48|420.38|424.65|420.55|425.13|421.03|423.97|419.87|409
1637318100000|2021-11-19 10:35:00|424.63|420.53|424.72|420.62|424.88|420.78|424.4|420.3|290
1637318400000|2021-11-19 10:40:00|424.71|420.61|424.62|420.52|424.9|420.8|424.4|420.3|271
1637318700000|2021-11-19 10:45:00|424.5|420.4|424.9|420.8|424.9|420.8|424.49|420.39|203
1637319000000|2021-11-19 10:50:00|424.8|420.7|424.57|420.47|425.15|421.05|424.37|420.27|202
1637319300000|2021-11-19 10:55:00|424.77|420.67|425.1|421|425.36|421.26|424|419.9|402
1637319600000|2021-11-19 11:00:00|425.16|421.06|424.12|420.02|426.97|422.87|423.92|419.82|587
1637319900000|2021-11-19 11:05:00|424.06|419.96|423.4|419.3|425.02|420.92|423.4|419.3|457
1637320200000|2021-11-19 11:10:00|423.55|419.45|421.69|417.59|423.56|419.46|421.35|417.25|539
1637320500000|2021-11-19 11:15:00|421.65|417.55|422.35|418.25|423.23|419.13|421.56|417.46|463
1637320800000|2021-11-19 11:20:00|422.36|418.26|423.57|419.47|425.03|420.93|422.23|418.13|461
1637321100000|2021-11-19 11:25:00|423.61|419.51|423.61|419.51|424.45|420.35|423.45|419.35|252
1637321400000|2021-11-19 11:30:00|423.6|419.5|423.36|419.26|425.03|420.93|422.96|418.86|374
1637321700000|2021-11-19 11:35:00|423.34|419.24|424.31|420.21|424.65|420.55|422.9|418.8|396
1637322000000|2021-11-19 11:40:00|424.42|420.32|425.1|421|426.43|422.33|423.98|419.88|403
1637322300000|2021-11-19 11:45:00|425.18|421.08|424.52|420.42|425.2|421.1|423.85|419.75|446
1637322600000|2021-11-19 11:50:00|424.53|420.43|424.6|420.5|424.96|420.86|424|419.9|433
1637322900000|2021-11-19 11:55:00|424.55|420.45|426.13|422.03|426.33|422.23|424.48|420.38|460
1637323200000|2021-11-19 12:00:00|426.18|422.08|426.81|422.71|427.57|423.47|425.18|421.08|558
1637323500000|2021-11-19 12:05:00|426.78|422.68|425.95|421.85|427.17|423.07|424.91|420.81|461
1637323800000|2021-11-19 12:10:00|425.96|421.86|427.63|423.53|427.69|423.59|425.91|421.81|576
1637324100000|2021-11-19 12:15:00|427.65|423.55|428.86|424.76|428.86|424.76|427.34|423.24|260
1637324400000|2021-11-19 12:20:00|428.83|424.73|427.45|423.35|428.86|424.76|426.76|422.66|335
1637324700000|2021-11-19 12:25:00|427.4|423.3|429.04|424.94|429.12|425.02|427.3|423.2|420
1637325000000|2021-11-19 12:30:00|429.08|424.98|428.05|423.95|429.08|424.98|427.4|423.3|440
1637325300000|2021-11-19 12:35:00|428.06|423.96|427.73|423.63|429.01|424.91|427.42|423.32|392
1637325600000|2021-11-19 12:40:00|427.9|423.8|427.89|423.79|428.32|424.22|427|422.9|294
1637325900000|2021-11-19 12:45:00|427.55|423.45|427.6|423.5|428.32|424.22|426.9|422.8|333
1637326200000|2021-11-19 12:50:00|427.61|423.51|426.43|422.33|427.64|423.54|426.15|422.05|364
1637326500000|2021-11-19 12:55:00|426.41|422.31|426.22|422.12|426.78|422.68|425.69|421.59|299
1637326800000|2021-11-19 13:00:00|426.15|422.05|425.35|421.25|426.46|422.36|424.7|420.6|514
1637327100000|2021-11-19 13:05:00|425.46|421.36|427.06|422.96|427.65|423.55|425.4|421.3|523
1637327400000|2021-11-19 13:10:00|427.05|422.95|428.07|423.97|428.13|424.03|426.8|422.7|395
1637327700000|2021-11-19 13:15:00|428.04|423.94|428.37|424.27|429.1|425|427.3|423.2|512
1637328000000|2021-11-19 13:20:00|428.4|424.3|429.1|425|429.2|425.1|427.5|423.4|562
1637328300000|2021-11-19 13:25:00|429.07|424.97|429.35|425.25|430.27|426.17|429.07|424.97|715
1637328600000|2021-11-19 13:30:00|429.38|425.28|428.79|424.69|429.71|425.61|428.3|424.2|601
1637328900000|2021-11-19 13:35:00|428.74|424.64|430.34|426.24|430.4|426.3|428.6|424.5|633
1637329200000|2021-11-19 13:40:00|430.28|426.18|429.59|425.49|430.45|426.35|429.12|425.02|623
1637329500000|2021-11-19 13:45:00|429.6|425.5|430.04|425.94|430.32|426.22|429.56|425.46|570
1637329800000|2021-11-19 13:50:00|430.05|425.95|430.56|426.46|430.56|426.46|429.6|425.5|470
1637330100000|2021-11-19 13:55:00|430.59|426.49|431.1|427|431.49|427.39|430.07|425.97|549
1637330400000|2021-11-19 14:00:00|431.14|427.04|431.13|427.03|433.53|429.43|430.9|426.8|624
1637330700000|2021-11-19 14:05:00|431.14|427.04|431.42|427.32|432.13|428.03|431.1|427|605
1637331000000|2021-11-19 14:10:00|431.44|427.34|431.51|427.41|431.69|427.59|430.76|426.66|606
1637331300000|2021-11-19 14:15:00|431.47|427.37|430.7|426.6|431.65|427.55|430.27|426.17|479
1637331600000|2021-11-19 14:20:00|430.69|426.59|431.17|427.07|432.3|428.2|430.67|426.57|507
1637331900000|2021-11-19 14:25:00|431.38|427.28|430.75|426.65|431.81|427.71|430.22|426.12|491
1637332200000|2021-11-19 14:30:00|430.71|426.61|430.04|425.94|431.08|426.98|429.9|425.8|449
1637332500000|2021-11-19 14:35:00|430.08|425.98|430.3|426.2|431.25|427.15|429.93|425.83|311
1637332800000|2021-11-19 14:40:00|430.39|426.29|432.23|428.13|432.37|428.27|430.3|426.2|303
1637333100000|2021-11-19 14:45:00|432.25|428.15|432.2|428.1|432.55|428.45|431.69|427.59|370
1637333400000|2021-11-19 14:50:00|432.35|428.25|432.77|428.67|433.03|428.93|431.57|427.47|418
1637333700000|2021-11-19 14:55:00|432.75|428.65|432.95|428.85|433.9|429.8|432.39|428.29|532
1637334000000|2021-11-19 15:00:00|432.99|428.89|431.57|427.47|433.2|429.1|431.1|427|326
1637334300000|2021-11-19 15:05:00|431.63|427.53|430.35|426.25|431.63|427.53|430.03|425.93|245
1637334600000|2021-11-19 15:10:00|430.23|426.13|429.62|425.52|430.43|426.33|428.95|424.85|285
1637334900000|2021-11-19 15:15:00|429.63|425.53|430.19|426.09|430.27|426.17|428.94|424.84|350
1637335200000|2021-11-19 15:20:00|430.24|426.14|430.92|426.82|431.6|427.5|430.05|425.95|287
1637335500000|2021-11-19 15:25:00|430.96|426.86|430.01|425.91|431.23|427.13|429.8|425.7|282
1637335800000|2021-11-19 15:30:00|430.16|426.06|429.64|425.54|430.79|426.69|429.18|425.08|396
1637336100000|2021-11-19 15:35:00|429.65|425.55|430.3|426.2|430.78|426.68|429.46|425.36|393
1637336400000|2021-11-19 15:40:00|430.25|426.15|431.17|427.07|431.5|427.4|430.25|426.15|293
1637336700000|2021-11-19 15:45:00|431.16|427.06|431.4|427.3|431.56|427.46|430.45|426.35|323
1637337000000|2021-11-19 15:50:00|431.37|427.27|431.74|427.64|432.28|428.18|431|426.9|318
1637337300000|2021-11-19 15:55:00|431.7|427.6|430.15|426.05|431.8|427.7|429.83|425.73|391
1637337600000|2021-11-19 16:00:00|430.09|425.99|431.19|427.09|431.32|427.22|429.92|425.82|406
1637337900000|2021-11-19 16:05:00|431.1|427|431.64|427.54|431.69|427.59|430.33|426.23|293
1637338200000|2021-11-19 16:10:00|431.69|427.59|431.16|427.06|431.8|427.7|430.9|426.8|383
1637338500000|2021-11-19 16:15:00|430.96|426.86|430.35|426.25|432|427.9|430.35|426.25|367
1637338800000|2021-11-19 16:20:00|430.57|426.47|429.05|424.95|430.72|426.62|428.8|424.7|295
1637339100000|2021-11-19 16:25:00|429.1|425|429.03|424.93|429.4|425.3|428.38|424.28|237
1637339400000|2021-11-19 16:30:00|429.05|424.95|429.85|425.75|429.96|425.86|428.65|424.55|269
1637339700000|2021-11-19 16:35:00|430.03|425.93|431|426.9|431.93|427.83|429.7|425.6|449
1637340000000|2021-11-19 16:40:00|431.07|426.97|431.32|427.22|431.83|427.73|430.66|426.56|253
1637340300000|2021-11-19 16:45:00|431.33|427.23|430.62|426.52|431.5|427.4|430.24|426.14|306
1637340600000|2021-11-19 16:50:00|430.63|426.53|432.03|427.93|432.25|428.15|430.59|426.49|261
1637340900000|2021-11-19 16:55:00|432|427.9|432.08|427.98|432.84|428.74|431.81|427.71|367
1637341200000|2021-11-19 17:00:00|432.16|428.06|433.03|428.93|433.25|429.15|432.05|427.95|362
1637341500000|2021-11-19 17:05:00|432.9|428.8|432.75|428.65|433.25|429.15|432.1|428|307
1637341800000|2021-11-19 17:10:00|432.51|428.41|432.84|428.74|433.38|429.28|432.3|428.2|350
1637342100000|2021-11-19 17:15:00|432.85|428.75|432.37|428.27|433.19|429.09|432.18|428.08|382
1637342400000|2021-11-19 17:20:00|432.33|428.23|432.03|427.93|432.45|428.35|431.2|427.1|439
1637342700000|2021-11-19 17:25:00|432.04|427.94|432.39|428.29|433.08|428.98|431.59|427.49|457
1637343000000|2021-11-19 17:30:00|432.34|428.24|431.69|427.59|432.34|428.24|430.98|426.88|246
1637343300000|2021-11-19 17:35:00|431.68|427.58|431.43|427.33|432.02|427.92|431.27|427.17|279
1637343600000|2021-11-19 17:40:00|431.54|427.44|430.62|426.52|431.8|427.7|429.83|425.73|321
1637343900000|2021-11-19 17:45:00|430.63|426.53|430.04|425.94|431.23|427.13|429.8|425.7|346
1637344200000|2021-11-19 17:50:00|429.81|425.71|429.5|425.4|430.25|426.15|429.1|425|268
1637344500000|2021-11-19 17:55:00|429.45|425.35|429.43|425.33|430.4|426.3|429.35|425.25|214
1637344800000|2021-11-19 18:00:00|429.45|425.35|429.28|425.18|429.8|425.7|428.61|424.51|279
1637345100000|2021-11-19 18:05:00|429.31|425.21|429.22|425.12|429.77|425.67|429|424.9|191
1637345400000|2021-11-19 18:10:00|429.23|425.13|429.86|425.76|430.16|426.06|429.11|425.01|282
1637345700000|2021-11-19 18:15:00|429.84|425.74|429.3|425.2|430.15|426.05|428.9|424.8|289
1637346000000|2021-11-19 18:20:00|429.33|425.23|428.52|424.42|429.42|425.32|428.42|424.32|271
1637346300000|2021-11-19 18:25:00|428.42|424.32|427.75|423.65|428.54|424.44|427.5|423.4|323
1637346600000|2021-11-19 18:30:00|427.68|423.58|427.2|423.1|428.07|423.97|426.76|422.66|275
1637346900000|2021-11-19 18:35:00|427.35|423.25|427.38|423.28|427.99|423.89|427.05|422.95|252
1637347200000|2021-11-19 18:40:00|427.39|423.29|427.66|423.56|427.96|423.86|426.7|422.6|234
1637347500000|2021-11-19 18:45:00|427.71|423.61|427.75|423.65|428.12|424.02|426.75|422.65|308
1637347800000|2021-11-19 18:50:00|427.95|423.85|428.25|424.15|428.5|424.4|427.6|423.5|289
1637348100000|2021-11-19 18:55:00|428.27|424.17|428.26|424.16|428.59|424.49|427.7|423.6|329
1637348400000|2021-11-19 19:00:00|428.28|424.18|428.87|424.77|429.31|425.21|428.01|423.91|326
1637348700000|2021-11-19 19:05:00|428.83|424.73|428.92|424.82|429.18|425.08|428.26|424.16|258
1637349000000|2021-11-19 19:10:00|428.87|424.77|429.69|425.59|429.96|425.86|428.68|424.58|295
1637349300000|2021-11-19 19:15:00|429.7|425.6|429.06|424.96|429.71|425.61|428.57|424.47|321
1637349600000|2021-11-19 19:20:00|428.97|424.87|428.9|424.8|429.2|425.1|428.27|424.17|310
1637349900000|2021-11-19 19:25:00|428.94|424.84|428.7|424.6|429.76|425.66|428.54|424.44|327
1637350200000|2021-11-19 19:30:00|428.62|424.52|427.75|423.65|428.62|424.52|426.98|422.88|399
1637350500000|2021-11-19 19:35:00|427.78|423.68|427.9|423.8|428.43|424.33|427.7|423.6|289
1637350800000|2021-11-19 19:40:00|428.08|423.98|428.09|423.99|428.4|424.3|427.6|423.5|222
1637351100000|2021-11-19 19:45:00|428.1|424|428.49|424.39|429.22|425.12|427.93|423.83|342
1637351400000|2021-11-19 19:50:00|428.52|424.42|429.5|425.4|429.82|425.72|428.2|424.1|313
1637351700000|2021-11-19 19:55:00|429.3|425.2|429.76|425.66|430.14|426.04|429|424.9|277
1637352000000|2021-11-19 20:00:00|429.77|425.67|429.23|425.13|430.2|426.1|428.8|424.7|326
1637352300000|2021-11-19 20:05:00|429.21|425.11|429.98|425.88|430.19|426.09|428.9|424.8|216
1637352600000|2021-11-19 20:10:00|429.99|425.89|429.29|425.19|430.5|426.4|428.9|424.8|373
1637352900000|2021-11-19 20:15:00|429.07|424.97|428.8|424.7|429.41|425.31|428.07|423.97|258
1637353200000|2021-11-19 20:20:00|428.68|424.58|428.61|424.51|429|424.9|428.26|424.16|146
1637353500000|2021-11-19 20:25:00|428.62|424.52|427.77|423.67|428.62|424.52|427.2|423.1|239
1637353800000|2021-11-19 20:30:00|427.74|423.64|427.52|423.42|428.09|423.99|427.15|423.05|304
1637354100000|2021-11-19 20:35:00|427.5|423.4|427.35|423.25|427.66|423.56|426.58|422.48|309
1637354400000|2021-11-19 20:40:00|427.34|423.24|428.19|424.09|428.5|424.4|427|422.9|264
1637354700000|2021-11-19 20:45:00|428.18|424.08|428.81|424.71|428.99|424.89|427.87|423.77|257
1637355000000|2021-11-19 20:50:00|428.98|424.88|427.77|423.67|428.99|424.89|427.76|423.66|224
1637355300000|2021-11-19 20:55:00|427.76|423.66|427.18|423.08|428.53|424.43|427.03|422.93|276
1637355600000|2021-11-19 21:00:00|427.03|422.93|426.6|422.5|427.47|423.37|426.6|422.5|364
1637355900000|2021-11-19 21:05:00|426.61|422.51|426.25|422.15|427.21|423.11|425.89|421.79|386
1637356200000|2021-11-19 21:10:00|426.24|422.14|427.08|422.98|427.38|423.28|426.2|422.1|361
1637356500000|2021-11-19 21:15:00|427.1|423|427.69|423.59|427.93|423.83|427.09|422.99|281
1637356800000|2021-11-19 21:20:00|427.7|423.6|427.13|423.03|427.83|423.73|427|422.9|276
1637357100000|2021-11-19 21:25:00|427.12|423.02|426.68|422.58|427.21|423.11|426.37|422.27|282
1637357400000|2021-11-19 21:30:00|426.71|422.61|427.71|423.61|427.71|423.61|426.71|422.61|213
1637357700000|2021-11-19 21:35:00|427.7|423.6|426.95|422.85|427.7|423.6|426.85|422.75|300
1637358000000|2021-11-19 21:40:00|426.96|422.86|427.57|423.47|428.18|424.08|426.96|422.86|219
1637358300000|2021-11-19 21:45:00|427.54|423.44|428.08|423.98|428.51|424.41|427.51|423.41|308
1637358600000|2021-11-19 21:50:00|428.06|423.96|427.83|423.73|428.38|424.28|427.47|423.37|323
1637358900000|2021-11-19 21:55:00|427.79|423.69|428|423.9|428.09|423.99|427.08|422.98|294
1637395200000|2021-11-20 08:00:00|432.07|427.97|431.77|427.67|432.58|428.48|431.69|427.59|371
1637395500000|2021-11-20 08:05:00|431.78|427.68|431.3|427.2|432|427.9|431.25|427.15|232
1637395800000|2021-11-20 08:10:00|431.29|427.19|431.73|427.63|431.76|427.66|431.21|427.11|209
1637396100000|2021-11-20 08:15:00|431.74|427.64|432.23|428.13|432.23|428.13|431.5|427.4|282
1637396400000|2021-11-20 08:20:00|432.22|428.12|432.41|428.31|432.43|428.33|432.03|427.93|230
1637396700000|2021-11-20 08:25:00|432.43|428.33|432.82|428.72|433.09|428.99|432.37|428.27|268
1637397000000|2021-11-20 08:30:00|432.83|428.73|432.91|428.81|433.29|429.19|432.78|428.68|209
1637397300000|2021-11-20 08:35:00|432.93|428.83|433.92|429.82|433.94|429.84|432.51|428.41|266
1637397600000|2021-11-20 08:40:00|433.91|429.81|434.66|430.56|434.77|430.67|433.73|429.63|336
1637397900000|2021-11-20 08:45:00|434.65|430.55|433.73|429.63|434.96|430.86|433.66|429.56|348
1637398200000|2021-11-20 08:50:00|433.72|429.62|434.16|430.06|434.52|430.42|433.7|429.6|280
1637398500000|2021-11-20 08:55:00|434.15|430.05|433.42|429.32|434.19|430.09|433.35|429.25|311
1637398800000|2021-11-20 09:00:00|433.41|429.31|434.17|430.07|434.2|430.1|433.15|429.05|318
1637399100000|2021-11-20 09:05:00|434.14|430.04|434.51|430.41|434.51|430.41|434.01|429.91|186
1637399400000|2021-11-20 09:10:00|434.52|430.42|434.97|430.87|434.98|430.88|434.43|430.33|298
1637399700000|2021-11-20 09:15:00|434.98|430.88|434.11|430.01|435.03|430.93|434.07|429.97|290
1637400000000|2021-11-20 09:20:00|434.13|430.03|434.44|430.34|434.55|430.45|434.12|430.02|291
1637400300000|2021-11-20 09:25:00|434.43|430.33|433.91|429.81|434.47|430.37|433.83|429.73|340
1637400600000|2021-11-20 09:30:00|433.87|429.77|433.11|429.01|433.89|429.79|433.02|428.92|306
1637400900000|2021-11-20 09:35:00|433.1|429|433.74|429.64|433.86|429.76|433.07|428.97|312
1637401200000|2021-11-20 09:40:00|433.73|429.63|434.29|430.19|434.38|430.28|433.48|429.38|257
1637401500000|2021-11-20 09:45:00|434.3|430.2|434.07|429.97|434.31|430.21|434.04|429.94|374
1637401800000|2021-11-20 09:50:00|434.09|429.99|433.69|429.59|434.17|430.07|433.69|429.59|260
1637402100000|2021-11-20 09:55:00|433.7|429.6|433.28|429.18|434.02|429.92|433.07|428.97|501
1637402400000|2021-11-20 10:00:00|433.26|429.16|432.97|428.87|433.77|429.67|432.38|428.28|480
1637402700000|2021-11-20 10:05:00|432.98|428.88|433.35|429.25|433.49|429.39|432.65|428.55|335
1637403000000|2021-11-20 10:10:00|433.36|429.26|433.89|429.79|433.89|429.79|433.19|429.09|286
1637403300000|2021-11-20 10:15:00|433.87|429.77|434.87|430.77|435.02|430.92|433.84|429.74|388
1637403600000|2021-11-20 10:20:00|434.9|430.8|436.05|431.95|436.77|432.67|434.87|430.77|385
1637403900000|2021-11-20 10:25:00|436.04|431.94|436.47|432.37|436.68|432.58|435.9|431.8|345
1637404200000|2021-11-20 10:30:00|436.46|432.36|435.73|431.63|436.97|432.87|435.51|431.41|447
1637404500000|2021-11-20 10:35:00|435.75|431.65|435.37|431.27|435.75|431.65|435.01|430.91|392
1637404800000|2021-11-20 10:40:00|435.35|431.25|435.86|431.76|436.1|432|435.31|431.21|336
1637405100000|2021-11-20 10:45:00|435.85|431.75|435.14|431.04|435.92|431.82|435.02|430.92|352
1637405400000|2021-11-20 10:50:00|435.13|431.03|434.67|430.57|435.15|431.05|434.2|430.1|345
1637405700000|2021-11-20 10:55:00|434.7|430.6|434.84|430.74|435.34|431.24|434.57|430.47|359
1637406000000|2021-11-20 11:00:00|434.85|430.75|435.52|431.42|435.83|431.73|434.82|430.72|369
1637406300000|2021-11-20 11:05:00|435.51|431.41|436.06|431.96|436.06|431.96|435.32|431.22|297
1637406600000|2021-11-20 11:10:00|436.05|431.95|435.7|431.6|436.05|431.95|435.32|431.22|261
1637406900000|2021-11-20 11:15:00|435.72|431.62|434.72|430.62|435.72|431.62|434.45|430.35|336
1637407200000|2021-11-20 11:20:00|434.64|430.54|434.64|430.54|434.79|430.69|434.41|430.31|290
1637407500000|2021-11-20 11:25:00|434.63|430.53|434.43|430.33|434.64|430.54|433.7|429.6|382
1637407800000|2021-11-20 11:30:00|434.45|430.35|434.37|430.27|434.46|430.36|433.96|429.86|300
1637408100000|2021-11-20 11:35:00|434.36|430.26|435.4|431.3|435.57|431.47|434.26|430.16|365
1637408400000|2021-11-20 11:40:00|435.38|431.28|435.34|431.24|435.99|431.89|435.1|431|360
1637408700000|2021-11-20 11:45:00|435.35|431.25|436.17|432.07|436.18|432.08|435.23|431.13|344
1637409000000|2021-11-20 11:50:00|436.18|432.08|435.89|431.79|436.37|432.27|435.58|431.48|370
1637409300000|2021-11-20 11:55:00|435.88|431.78|435.85|431.75|436.05|431.95|435.57|431.47|287
1637409600000|2021-11-20 12:00:00|435.84|431.74|436.3|432.2|436.96|432.86|435.84|431.74|315
1637409900000|2021-11-20 12:05:00|436.29|432.19|435.53|431.43|436.52|432.42|435.38|431.28|346
1637410200000|2021-11-20 12:10:00|435.54|431.44|436.7|432.6|436.89|432.79|435.47|431.37|412
1637410500000|2021-11-20 12:15:00|436.69|432.59|436.23|432.13|436.93|432.83|435.44|431.34|407
1637410800000|2021-11-20 12:20:00|436.24|432.14|435.33|431.23|436.24|432.14|435.09|430.99|313
1637411100000|2021-11-20 12:25:00|435.34|431.24|435.14|431.04|435.5|431.4|435.07|430.97|236
1637411400000|2021-11-20 12:30:00|435.13|431.03|434.86|430.76|435.93|431.83|434.33|430.23|371
1637411700000|2021-11-20 12:35:00|434.85|430.75|434.71|430.61|435.19|431.09|434.63|430.53|276
1637412000000|2021-11-20 12:40:00|434.72|430.62|433.73|429.63|434.72|430.62|433.62|429.52|349
1637412300000|2021-11-20 12:45:00|433.74|429.64|433.74|429.64|433.87|429.77|433.18|429.08|315
1637412600000|2021-11-20 12:50:00|433.75|429.65|433.8|429.7|433.9|429.8|433.45|429.35|305
1637412900000|2021-11-20 12:55:00|433.79|429.69|433.8|429.7|434.36|430.26|433.75|429.65|303
1637413200000|2021-11-20 13:00:00|433.77|429.67|433.47|429.37|434.14|430.04|433.44|429.34|257
1637413500000|2021-11-20 13:05:00|433.48|429.38|434.04|429.94|434.24|430.14|433.41|429.31|357
1637413800000|2021-11-20 13:10:00|434.05|429.95|433.49|429.39|434.21|430.11|433.41|429.31|337
1637414100000|2021-11-20 13:15:00|433.5|429.4|432.67|428.57|433.51|429.41|432.52|428.42|432
1637414400000|2021-11-20 13:20:00|432.68|428.58|432.44|428.34|432.68|428.58|432.2|428.1|272
1637414700000|2021-11-20 13:25:00|432.42|428.32|432.54|428.44|432.98|428.88|432.41|428.31|291
1637415000000|2021-11-20 13:30:00|432.5|428.4|432.11|428.01|432.58|428.48|432.09|427.99|177
1637415300000|2021-11-20 13:35:00|432.09|427.99|431.08|426.98|432.15|428.05|431.06|426.96|286
1637415600000|2021-11-20 13:40:00|431.1|427|431.95|427.85|432.15|428.05|431.06|426.96|300
1637415900000|2021-11-20 13:45:00|431.94|427.84|431.17|427.07|432.04|427.94|431.14|427.04|333
1637416200000|2021-11-20 13:50:00|431.16|427.06|431.56|427.46|431.56|427.46|430.69|426.59|358
1637416500000|2021-11-20 13:55:00|431.65|427.55|431.63|427.53|432.07|427.97|431.36|427.26|347
1637416800000|2021-11-20 14:00:00|431.66|427.56|431.76|427.66|432.44|428.34|431.58|427.48|323
1637417100000|2021-11-20 14:05:00|431.75|427.65|432.27|428.17|432.41|428.31|430.91|426.81|389
1637417400000|2021-11-20 14:10:00|432.25|428.15|432.22|428.12|432.98|428.88|431.97|427.87|506
1637417700000|2021-11-20 14:15:00|432.21|428.11|432.97|428.87|433.04|428.94|432.21|428.11|307
1637418000000|2021-11-20 14:20:00|432.98|428.88|432.5|428.4|433.23|429.13|432.22|428.12|363
1637418300000|2021-11-20 14:25:00|432.49|428.39|431.04|426.94|432.52|428.42|430.95|426.85|485
1637418600000|2021-11-20 14:30:00|431.02|426.92|430.53|426.43|431.02|426.92|430.41|426.31|436
1637418900000|2021-11-20 14:35:00|430.52|426.42|431.01|426.91|431.39|427.29|430.49|426.39|309
1637419200000|2021-11-20 14:40:00|431|426.9|431.08|426.98|431.09|426.99|430.75|426.65|282
1637419500000|2021-11-20 14:45:00|431.09|426.99|431.31|427.21|431.31|427.21|430.93|426.83|235
1637419800000|2021-11-20 14:50:00|431.3|427.2|430.07|425.97|431.55|427.45|430|425.9|254
1637420100000|2021-11-20 14:55:00|430.12|426.02|430.04|425.94|430.64|426.54|430.01|425.91|293
1637420400000|2021-11-20 15:00:00|430.05|425.95|427.72|423.62|430.39|426.29|427.72|423.62|542
1637420700000|2021-11-20 15:05:00|427.68|423.58|426.84|422.74|427.95|423.85|424.29|420.19|890
1637421000000|2021-11-20 15:10:00|426.76|422.66|424.97|420.87|426.78|422.68|424.72|420.62|727
1637421300000|2021-11-20 15:15:00|424.93|420.83|425.18|421.08|426.74|422.64|424.16|420.06|610
1637421600000|2021-11-20 15:20:00|425.2|421.1|427.12|423.02|427.73|423.63|425.11|421.01|583
1637421900000|2021-11-20 15:25:00|427.14|423.04|425.77|421.67|427.31|423.21|425.27|421.17|590
1637422200000|2021-11-20 15:30:00|425.74|421.64|426.46|422.36|426.97|422.87|425.45|421.35|508
1637422500000|2021-11-20 15:35:00|426.47|422.37|424.71|420.61|426.47|422.37|424.67|420.57|458
1637422800000|2021-11-20 15:40:00|424.72|420.62|423.04|418.94|424.73|420.63|422.06|417.96|733
1637423100000|2021-11-20 15:45:00|423.05|418.95|423.3|419.2|424.12|420.02|422.02|417.92|775
1637423400000|2021-11-20 15:50:00|423.31|419.21|422.08|417.98|423.31|419.21|421.94|417.84|631
1637423700000|2021-11-20 15:55:00|422.09|417.99|422.28|418.18|423.53|419.43|422.02|417.92|645
1637424000000|2021-11-20 16:00:00|422.29|418.19|423.76|419.66|423.9|419.8|421.94|417.84|674
1637424300000|2021-11-20 16:05:00|423.75|419.65|423.15|419.05|423.99|419.89|422.93|418.83|522
1637424600000|2021-11-20 16:10:00|423.18|419.08|422.35|418.25|424.01|419.91|422.34|418.24|544
1637424900000|2021-11-20 16:15:00|422.37|418.27|420.63|416.53|423.54|419.44|420.43|416.33|646
1637425200000|2021-11-20 16:20:00|420.62|416.52|421.73|417.63|421.9|417.8|419.82|415.72|782
1637425500000|2021-11-20 16:25:00|421.72|417.62|423.02|418.92|423.61|419.51|421.7|417.6|579
1637425800000|2021-11-20 16:30:00|423.03|418.93|424.66|420.56|425.21|421.11|422.75|418.65|570
1637426100000|2021-11-20 16:35:00|424.69|420.59|424.62|420.52|424.72|420.62|423.99|419.89|532
1637426400000|2021-11-20 16:40:00|424.51|420.41|424.99|420.89|425.18|421.08|424.1|420|376
1637426700000|2021-11-20 16:45:00|424.98|420.88|425.01|420.91|425.11|421.01|424.43|420.33|342
1637427000000|2021-11-20 16:50:00|424.98|420.88|424.01|419.91|424.98|420.88|423.65|419.55|354
1637427300000|2021-11-20 16:55:00|424.02|419.92|424.47|420.37|424.83|420.73|423.98|419.88|398
1637427600000|2021-11-20 17:00:00|424.49|420.39|424.34|420.24|425.24|421.14|424.12|420.02|404
1637427900000|2021-11-20 17:05:00|424.33|420.23|424.56|420.46|424.6|420.5|423.86|419.76|329
1637428200000|2021-11-20 17:10:00|424.55|420.45|424.34|420.24|424.77|420.67|423.96|419.86|342
1637428500000|2021-11-20 17:15:00|424.33|420.23|424.64|420.54|424.69|420.59|423.57|419.47|329
1637428800000|2021-11-20 17:20:00|424.63|420.53|423.43|419.33|424.68|420.58|423.37|419.27|430
1637429100000|2021-11-20 17:25:00|423.4|419.3|423.91|419.81|423.94|419.84|423.29|419.19|407
1637429400000|2021-11-20 17:30:00|423.93|419.83|423.07|418.97|424.05|419.95|422.85|418.75|427
1637429700000|2021-11-20 17:35:00|423.05|418.95|422.89|418.79|423.32|419.22|422.47|418.37|298
1637430000000|2021-11-20 17:40:00|422.9|418.8|423.68|419.58|423.71|419.61|422.65|418.55|376
1637430300000|2021-11-20 17:45:00|423.7|419.6|422.7|418.6|423.94|419.84|422.48|418.38|486
1637430600000|2021-11-20 17:50:00|422.72|418.62|423.44|419.34|423.68|419.58|422.58|418.48|376
1637430900000|2021-11-20 17:55:00|423.43|419.33|423.73|419.63|423.76|419.66|422.86|418.76|318
1637431200000|2021-11-20 18:00:00|423.74|419.64|423.4|419.3|423.99|419.89|423.05|418.95|436
1637431500000|2021-11-20 18:05:00|423.45|419.35|422.8|418.7|424.05|419.95|422.66|418.56|394
1637431800000|2021-11-20 18:10:00|422.83|418.73|423.93|419.83|423.96|419.86|422.79|418.69|268
1637432100000|2021-11-20 18:15:00|423.97|419.87|425.68|421.58|425.7|421.6|423.86|419.76|514
1637432400000|2021-11-20 18:20:00|425.69|421.59|430.05|425.95|430.24|426.14|425.42|421.32|756
1637432700000|2021-11-20 18:25:00|430.04|425.94|432.98|428.88|433.09|428.99|430.02|425.92|855
1637433000000|2021-11-20 18:30:00|432.97|428.87|430.84|426.74|433.74|429.64|430.69|426.59|710
1637433300000|2021-11-20 18:35:00|430.83|426.73|431.61|427.51|432.15|428.05|430.45|426.35|547
1637433600000|2021-11-20 18:40:00|431.58|427.48|433.78|429.68|434.67|430.57|431.5|427.4|632
1637433900000|2021-11-20 18:45:00|433.79|429.69|434.58|430.48|434.98|430.88|433.78|429.68|607
1637434200000|2021-11-20 18:50:00|434.62|430.52|434.83|430.73|435.16|431.06|433.74|429.64|477
1637434500000|2021-11-20 18:55:00|434.85|430.75|433.79|429.69|434.88|430.78|433.53|429.43|407
1637434800000|2021-11-20 19:00:00|433.81|429.71|433.13|429.03|434.44|430.34|432.53|428.43|566
1637435100000|2021-11-20 19:05:00|433.15|429.05|433.47|429.37|434.16|430.06|433.09|428.99|426
1637435400000|2021-11-20 19:10:00|433.5|429.4|433.89|429.79|434.03|429.93|432.94|428.84|378
1637435700000|2021-11-20 19:15:00|433.9|429.8|432.87|428.77|434.32|430.22|432.86|428.76|356
1637436000000|2021-11-20 19:20:00|432.9|428.8|432.67|428.57|433.44|429.34|432.49|428.39|296
1637436300000|2021-11-20 19:25:00|432.66|428.56|433.04|428.94|433.3|429.2|432.44|428.34|317
1637436600000|2021-11-20 19:30:00|433.02|428.92|433.07|428.97|433.25|429.15|432.65|428.55|321
1637436900000|2021-11-20 19:35:00|433.06|428.96|433|428.9|433.61|429.51|432.96|428.86|248
1637437200000|2021-11-20 19:40:00|432.99|428.89|432.79|428.69|433.14|429.04|432.39|428.29|289
1637437500000|2021-11-20 19:45:00|432.77|428.67|432.14|428.04|432.77|428.67|431.94|427.84|248
1637437800000|2021-11-20 19:50:00|432.13|428.03|432.32|428.22|432.85|428.75|432.11|428.01|275
1637438100000|2021-11-20 19:55:00|432.31|428.21|432.55|428.45|432.61|428.51|432.1|428|299
1637438400000|2021-11-20 20:00:00|432.54|428.44|432.65|428.55|433.84|429.74|432.5|428.4|443
1637438700000|2021-11-20 20:05:00|432.67|428.57|432.72|428.62|433.08|428.98|432.65|428.55|231
1637439000000|2021-11-20 20:10:00|432.71|428.61|432.13|428.03|432.74|428.64|432.07|427.97|173
1637439300000|2021-11-20 20:15:00|432.12|428.02|431.93|427.83|432.64|428.54|431.91|427.81|207
1637439600000|2021-11-20 20:20:00|431.92|427.82|432.36|428.26|432.4|428.3|431.83|427.73|185
1637439900000|2021-11-20 20:25:00|432.35|428.25|432.45|428.35|432.89|428.79|432.31|428.21|342
1637440200000|2021-11-20 20:30:00|432.46|428.36|432.28|428.18|432.79|428.69|432.21|428.11|198
1637440500000|2021-11-20 20:35:00|432.27|428.17|432.19|428.09|432.67|428.57|431.89|427.79|265
1637440800000|2021-11-20 20:40:00|432.21|428.11|432.13|428.03|432.34|428.24|431.93|427.83|237
1637441100000|2021-11-20 20:45:00|432.14|428.04|432.44|428.34|432.49|428.39|431.84|427.74|339
1637441400000|2021-11-20 20:50:00|432.46|428.36|432.24|428.14|432.59|428.49|432.03|427.93|245
1637441700000|2021-11-20 20:55:00|432.25|428.15|432.6|428.5|432.61|428.51|432.1|428|209
1637442000000|2021-11-20 21:00:00|432.61|428.51|432.56|428.46|433.2|429.1|432.56|428.46|330
1637442300000|2021-11-20 21:05:00|432.57|428.47|432.31|428.21|432.59|428.49|432.25|428.15|149
1637442600000|2021-11-20 21:10:00|432.32|428.22|433.16|429.06|433.25|429.15|432.31|428.21|267
1637442900000|2021-11-20 21:15:00|433.15|429.05|432.53|428.43|433.33|429.23|432.52|428.42|226
1637443200000|2021-11-20 21:20:00|432.52|428.42|433.19|429.09|433.4|429.3|432.52|428.42|199
1637443500000|2021-11-20 21:25:00|433.21|429.11|433.44|429.34|433.75|429.65|433.11|429.01|272
1637443800000|2021-11-20 21:30:00|433.43|429.33|433.66|429.56|434.14|430.04|433.42|429.32|254
1637444100000|2021-11-20 21:35:00|433.65|429.55|434.19|430.09|434.46|430.36|433.65|429.55|273
1637444400000|2021-11-20 21:40:00|434.21|430.11|433.7|429.6|434.23|430.13|433.7|429.6|343
1637444700000|2021-11-20 21:45:00|433.71|429.61|433.96|429.86|434.26|430.16|433.71|429.61|245
1637445000000|2021-11-20 21:50:00|433.99|429.89|433.71|429.61|434.31|430.21|433.67|429.57|152
1637445300000|2021-11-20 21:55:00|433.62|429.52|434.59|430.49|434.78|430.68|433.59|429.49|234
1637445600000|2021-11-20 22:00:00|434.62|430.52|434.75|430.65|435.1|431|434.48|430.38|305
1637445900000|2021-11-20 22:05:00|434.74|430.64|434.21|430.11|434.78|430.68|434.2|430.1|185
1637446200000|2021-11-20 22:10:00|434.18|430.08|434.25|430.15|434.77|430.67|434.17|430.07|311
1637446500000|2021-11-20 22:15:00|434.26|430.16|434.92|430.82|435.12|431.02|434.25|430.15|201
1637446800000|2021-11-20 22:20:00|434.96|430.86|434.54|430.44|435.15|431.05|434.52|430.42|306
1637447100000|2021-11-20 22:25:00|434.55|430.45|435.27|431.17|435.28|431.18|434.52|430.42|306
1637447400000|2021-11-20 22:30:00|435.26|431.16|435.37|431.27|435.37|431.27|435.26|431.16|78
1637447700000|2021-11-20 22:35:00|435.38|431.28|435.39|431.29|435.46|431.36|435.3|431.2|61
1637448000000|2021-11-20 22:40:00|435.4|431.3|435.49|431.39|435.58|431.48|435.34|431.24|126
1637448300000|2021-11-20 22:45:00|435.5|431.4|435.28|431.18|435.5|431.4|435.28|431.18|97
1637448600000|2021-11-20 22:50:00|435.3|431.2|435.28|431.18|435.35|431.25|435.23|431.13|108
1637448900000|2021-11-20 22:55:00|435.29|431.19|435.74|431.64|435.76|431.66|435.28|431.18|84
1637449200000|2021-11-20 23:00:00|435.75|431.65|435.68|431.58|435.77|431.67|435.66|431.56|78
1637449500000|2021-11-20 23:05:00|435.69|431.59|435.66|431.56|435.75|431.65|435.31|431.21|152
1637449800000|2021-11-20 23:10:00|435.67|431.57|435.09|430.99|435.81|431.71|434.97|430.87|271
1637450100000|2021-11-20 23:15:00|435.1|431|435.37|431.27|435.82|431.72|435.1|431|276
1637450400000|2021-11-20 23:20:00|435.38|431.28|435.14|431.04|435.38|431.28|434.83|430.73|229
1637450700000|2021-11-20 23:25:00|435.11|431.01|434.87|430.77|435.71|431.61|434.73|430.63|286
1637451000000|2021-11-20 23:30:00|434.86|430.76|435.22|431.12|435.73|431.63|434.79|430.69|235
1637451300000|2021-11-20 23:35:00|435.21|431.11|435.68|431.58|435.85|431.75|435.2|431.1|281
1637451600000|2021-11-20 23:40:00|435.66|431.56|435.94|431.84|436.03|431.93|435.58|431.48|294
1637451900000|2021-11-20 23:45:00|435.93|431.83|436.21|432.11|436.48|432.38|435.32|431.22|382
1637452200000|2021-11-20 23:50:00|436.2|432.1|435.96|431.86|436.28|432.18|435.76|431.66|474
1637452500000|2021-11-20 23:55:00|435.97|431.87|436.36|432.26|436.53|432.43|435.43|431.33|438
1637452800000|2021-11-21 00:00:00|436.35|432.25|436.24|432.14|436.53|432.43|435.4|431.3|508
1637453100000|2021-11-21 00:05:00|436.25|432.15|435.37|431.27|436.46|432.36|435.35|431.25|354
1637453400000|2021-11-21 00:10:00|435.35|431.25|435.48|431.38|435.6|431.5|434.9|430.8|332
1637453700000|2021-11-21 00:15:00|435.49|431.39|433.95|429.85|435.63|431.53|433.95|429.85|365
1637454000000|2021-11-21 00:20:00|433.94|429.84|434.76|430.66|435.26|431.16|433.93|429.83|366
1637454300000|2021-11-21 00:25:00|434.74|430.64|434.1|430|434.75|430.65|433.56|429.46|328
1637454600000|2021-11-21 00:30:00|434.05|429.95|433.59|429.49|434.19|430.09|432.99|428.89|387
1637454900000|2021-11-21 00:35:00|433.54|429.44|433.48|429.38|433.75|429.65|432.81|428.71|378
1637455200000|2021-11-21 00:40:00|433.5|429.4|433.41|429.31|434.05|429.95|433.41|429.31|276
1637455500000|2021-11-21 00:45:00|433.43|429.33|432.62|428.52|433.65|429.55|432.5|428.4|313
1637455800000|2021-11-21 00:50:00|432.65|428.55|432.37|428.27|433.05|428.95|432.1|428|261
1637456100000|2021-11-21 00:55:00|432.38|428.28|432.22|428.12|432.55|428.45|431.99|427.89|254
1637456400000|2021-11-21 01:00:00|432.25|428.15|432.56|428.46|433.22|429.12|432.23|428.13|354
1637456700000|2021-11-21 01:05:00|432.57|428.47|432.03|427.93|432.62|428.52|432.02|427.92|261
1637457000000|2021-11-21 01:10:00|432.04|427.94|432.38|428.28|432.72|428.62|432.02|427.92|293
1637457300000|2021-11-21 01:15:00|432.37|428.27|432.1|428|432.77|428.67|432.09|427.99|256
1637457600000|2021-11-21 01:20:00|432.06|427.96|432.24|428.14|432.45|428.35|431.91|427.81|192
1637457900000|2021-11-21 01:25:00|432.22|428.12|432.07|427.97|432.39|428.29|432.07|427.97|194
1637458200000|2021-11-21 01:30:00|432.06|427.96|432.67|428.57|432.69|428.59|431.82|427.72|230
1637458500000|2021-11-21 01:35:00|432.64|428.54|432.35|428.25|432.67|428.57|431.87|427.77|196
1637458800000|2021-11-21 01:40:00|432.36|428.26|432.14|428.04|432.36|428.26|431.77|427.67|200
1637459100000|2021-11-21 01:45:00|432.13|428.03|431.18|427.08|432.47|428.37|431.16|427.06|260
1637459400000|2021-11-21 01:50:00|431.19|427.09|431.27|427.17|431.9|427.8|431.09|426.99|327
1637459700000|2021-11-21 01:55:00|431.29|427.19|432.1|428|432.12|428.02|431.29|427.19|299
1637460000000|2021-11-21 02:00:00|432.09|427.99|431.89|427.79|432.16|428.06|431.41|427.31|304
1637460300000|2021-11-21 02:05:00|431.88|427.78|431.95|427.85|432.1|428|431.57|427.47|238
1637460600000|2021-11-21 02:10:00|431.94|427.84|430.93|426.83|431.95|427.85|430.91|426.81|227
1637460900000|2021-11-21 02:15:00|430.95|426.85|431.59|427.49|431.59|427.49|430.95|426.85|240
1637461200000|2021-11-21 02:20:00|431.56|427.46|430.63|426.53|431.62|427.52|430.62|426.52|278
1637461500000|2021-11-21 02:25:00|430.62|426.52|429.38|425.28|430.94|426.84|429.38|425.28|311
1637461800000|2021-11-21 02:30:00|429.36|425.26|428.24|424.14|429.57|425.47|428.18|424.08|470
1637462100000|2021-11-21 02:35:00|428.26|424.16|426.4|422.3|428.46|424.36|426.4|422.3|414
1637462400000|2021-11-21 02:40:00|426.43|422.33|426.91|422.81|427.35|423.25|426.35|422.25|512
1637462700000|2021-11-21 02:45:00|426.94|422.84|428.09|423.99|428.09|423.99|426.69|422.59|351
1637463000000|2021-11-21 02:50:00|428.1|424|427.54|423.44|428.34|424.24|427.54|423.44|296
1637463300000|2021-11-21 02:55:00|427.53|423.43|428.35|424.25|428.48|424.38|426.81|422.71|360
1637463600000|2021-11-21 03:00:00|428.23|424.13|427.38|423.28|428.44|424.34|427|422.9|374
1637463900000|2021-11-21 03:05:00|427.41|423.31|428.29|424.19|428.71|424.61|427.37|423.27|344
1637464200000|2021-11-21 03:10:00|428.27|424.17|429.61|425.51|430.26|426.16|428.04|423.94|410
1637464500000|2021-11-21 03:15:00|429.62|425.52|428.81|424.71|429.66|425.56|428.61|424.51|302
1637464800000|2021-11-21 03:20:00|428.83|424.73|429.04|424.94|429.51|425.41|428.73|424.63|301
1637465100000|2021-11-21 03:25:00|429.05|424.95|429.16|425.06|429.36|425.26|428.67|424.57|302
1637465400000|2021-11-21 03:30:00|429.18|425.08|429.12|425.02|429.67|425.57|429.01|424.91|281
1637465700000|2021-11-21 03:35:00|429.11|425.01|429.11|425.01|429.66|425.56|428.95|424.85|290
1637466000000|2021-11-21 03:40:00|429.12|425.02|428.23|424.13|429.12|425.02|428.23|424.13|284
1637466300000|2021-11-21 03:45:00|428.15|424.05|428.47|424.37|428.71|424.61|428.15|424.05|350
1637466600000|2021-11-21 03:50:00|428.48|424.38|427.7|423.6|428.51|424.41|426.64|422.54|567
1637466900000|2021-11-21 03:55:00|427.72|423.62|427.41|423.31|428.09|423.99|426.93|422.83|373
1637467200000|2021-11-21 04:00:00|427.49|423.39|428.35|424.25|428.36|424.26|426.71|422.61|402
1637467500000|2021-11-21 04:05:00|428.36|424.26|428.06|423.96|428.44|424.34|427.94|423.84|237
1637467800000|2021-11-21 04:10:00|428.1|424|428.26|424.16|428.97|424.87|428.08|423.98|278
1637468100000|2021-11-21 04:15:00|428.27|424.17|428.18|424.08|428.73|424.63|427.92|423.82|369
1637468400000|2021-11-21 04:20:00|428.16|424.06|428.29|424.19|429|424.9|428.06|423.96|388
1637468700000|2021-11-21 04:25:00|428.3|424.2|427.68|423.58|428.56|424.46|427.5|423.4|315
1637469000000|2021-11-21 04:30:00|427.67|423.57|427.77|423.67|428.03|423.93|427.33|423.23|279
1637469300000|2021-11-21 04:35:00|427.78|423.68|426.97|422.87|427.78|423.68|426.47|422.37|354
1637469600000|2021-11-21 04:40:00|426.96|422.86|427.49|423.39|427.57|423.47|426.46|422.36|331
1637469900000|2021-11-21 04:45:00|427.5|423.4|426.76|422.66|427.51|423.41|426.65|422.55|226
1637470200000|2021-11-21 04:50:00|426.8|422.7|426.8|422.7|426.95|422.85|426.12|422.02|323
1637470500000|2021-11-21 04:55:00|426.78|422.68|426.68|422.58|426.81|422.71|426.22|422.12|290
1637470800000|2021-11-21 05:00:00|426.69|422.59|426.48|422.38|426.69|422.59|426.08|421.98|244
1637471100000|2021-11-21 05:05:00|426.49|422.39|426.24|422.14|426.96|422.86|426.14|422.04|237
1637471400000|2021-11-21 05:10:00|426.23|422.13|426.4|422.3|426.75|422.65|426.1|422|244
1637471700000|2021-11-21 05:15:00|426.39|422.29|426.35|422.25|426.73|422.63|426.2|422.1|192
1637472000000|2021-11-21 05:20:00|426.34|422.24|426.16|422.06|426.46|422.36|426.07|421.97|201
1637472300000|2021-11-21 05:25:00|426.13|422.03|426.28|422.18|426.52|422.42|426.12|422.02|215
1637472600000|2021-11-21 05:30:00|426.3|422.2|427.78|423.68|427.78|423.68|426.3|422.2|321
1637472900000|2021-11-21 05:35:00|427.77|423.67|427.54|423.44|427.79|423.69|427.1|423|323
1637473200000|2021-11-21 05:40:00|427.55|423.45|427.51|423.41|427.59|423.49|427.04|422.94|266
1637473500000|2021-11-21 05:45:00|427.49|423.39|427.83|423.73|428.05|423.95|427.44|423.34|235
1637473800000|2021-11-21 05:50:00|427.82|423.72|428.95|424.85|429.01|424.91|427.82|423.72|250
1637474100000|2021-11-21 05:55:00|428.96|424.86|429.21|425.11|429.21|425.11|428.73|424.63|227
1637474400000|2021-11-21 06:00:00|429.23|425.13|429.03|424.93|429.37|425.27|428.86|424.76|354
1637474700000|2021-11-21 06:05:00|429.06|424.96|429.06|424.96|429.09|424.99|428.35|424.25|214
1637475000000|2021-11-21 06:10:00|429.05|424.95|429.51|425.41|429.54|425.44|428.99|424.89|215
1637475300000|2021-11-21 06:15:00|429.5|425.4|429.73|425.63|429.81|425.71|429.37|425.27|184
1637475600000|2021-11-21 06:20:00|429.78|425.68|429.06|424.96|429.85|425.75|429.06|424.96|207
1637475900000|2021-11-21 06:25:00|429.07|424.97|428.51|424.41|429.08|424.98|428.35|424.25|259
1637476200000|2021-11-21 06:30:00|428.52|424.42|430.11|426.01|430.17|426.07|428.42|424.32|248
1637476500000|2021-11-21 06:35:00|430.12|426.02|429.29|425.19|430.42|426.32|429.29|425.19|350
1637476800000|2021-11-21 06:40:00|429.24|425.14|429.11|425.01|429.38|425.28|428.31|424.21|353
1637477100000|2021-11-21 06:45:00|429.1|425|429.55|425.45|429.56|425.46|428.89|424.79|198
1637477400000|2021-11-21 06:50:00|429.56|425.46|429.47|425.37|429.78|425.68|429.4|425.3|208
1637477700000|2021-11-21 06:55:00|429.48|425.38|431.02|426.92|431.02|426.92|429.47|425.37|400
1637478000000|2021-11-21 07:00:00|431.03|426.93|429.78|425.68|431.1|427|429.57|425.47|356
1637478300000|2021-11-21 07:05:00|429.79|425.69|429.94|425.84|430.09|425.99|429.48|425.38|313
1637478600000|2021-11-21 07:10:00|429.93|425.83|429.64|425.54|429.96|425.86|429.49|425.39|242
1637478900000|2021-11-21 07:15:00|429.63|425.53|429.07|424.97|429.63|425.53|428.82|424.72|251
1637479200000|2021-11-21 07:20:00|429.08|424.98|429.84|425.74|430.05|425.95|429.04|424.94|361
1637479500000|2021-11-21 07:25:00|429.85|425.75|429.45|425.35|429.88|425.78|429.23|425.13|207
1637479800000|2021-11-21 07:30:00|429.44|425.34|430.3|426.2|430.34|426.24|429.44|425.34|194
1637480100000|2021-11-21 07:35:00|430.29|426.19|429.87|425.77|430.49|426.39|429.78|425.68|247
1637480400000|2021-11-21 07:40:00|429.89|425.79|430.21|426.11|430.24|426.14|429.56|425.46|233
1637480700000|2021-11-21 07:45:00|430.22|426.12|429.18|425.08|430.26|426.16|429.16|425.06|198
1637481000000|2021-11-21 07:50:00|429.17|425.07|429.65|425.55|429.96|425.86|429.03|424.93|248
1637481300000|2021-11-21 07:55:00|429.64|425.54|429.44|425.34|429.64|425.54|429.16|425.06|242
1637481600000|2021-11-21 08:00:00|429.46|425.36|429.59|425.49|429.83|425.73|429.33|425.23|201
1637481900000|2021-11-21 08:05:00|429.61|425.51|428.14|424.04|429.66|425.56|428.11|424.01|294
1637482200000|2021-11-21 08:10:00|428.13|424.03|428.79|424.69|428.84|424.74|427.29|423.19|488
1637482500000|2021-11-21 08:15:00|428.81|424.71|427.71|423.61|428.86|424.76|427.51|423.41|318
1637482800000|2021-11-21 08:20:00|427.69|423.59|428.83|424.73|428.95|424.85|427.53|423.43|338
1637483100000|2021-11-21 08:25:00|428.84|424.74|428.5|424.4|429.04|424.94|428.07|423.97|299
1637483400000|2021-11-21 08:30:00|428.53|424.43|429.02|424.92|429.03|424.93|428.28|424.18|262
1637483700000|2021-11-21 08:35:00|429.03|424.93|431.41|427.31|431.41|427.31|429.03|424.93|300
1637484000000|2021-11-21 08:40:00|431.42|427.32|430.37|426.27|431.42|427.32|430.35|426.25|269
1637484300000|2021-11-21 08:45:00|430.36|426.26|428.7|424.6|430.39|426.29|428.67|424.57|230
1637484600000|2021-11-21 08:50:00|428.65|424.55|427.43|423.33|428.92|424.82|427.43|423.33|297
1637484900000|2021-11-21 08:55:00|427.46|423.36|427.99|423.89|428.48|424.38|426.98|422.88|413
1637485200000|2021-11-21 09:00:00|427.85|423.75|429.12|425.02|429.12|425.02|427.49|423.39|314
1637485500000|2021-11-21 09:05:00|429.11|425.01|428.59|424.49|429.11|425.01|428.12|424.02|299
1637485800000|2021-11-21 09:10:00|428.57|424.47|429.25|425.15|429.38|425.28|428.42|424.32|320
1637486100000|2021-11-21 09:15:00|429.29|425.19|429.11|425.01|429.34|425.24|428.97|424.87|266
1637486400000|2021-11-21 09:20:00|429.1|425|428.67|424.57|429.39|425.29|428.61|424.51|237
1637486700000|2021-11-21 09:25:00|428.66|424.56|429.66|425.56|429.72|425.62|428.6|424.5|206
1637487000000|2021-11-21 09:30:00|429.67|425.57|428.67|424.57|429.72|425.62|428.65|424.55|238
1637487300000|2021-11-21 09:35:00|428.66|424.56|428.94|424.84|428.98|424.88|427.48|423.38|308
1637487600000|2021-11-21 09:40:00|428.93|424.83|428.8|424.7|429.51|425.41|428.62|424.52|233
1637487900000|2021-11-21 09:45:00|428.81|424.71|428.78|424.68|429.16|425.06|428.03|423.93|377
1637488200000|2021-11-21 09:50:00|428.82|424.72|428.92|424.82|429.4|425.3|428.64|424.54|241
1637488500000|2021-11-21 09:55:00|428.83|424.73|430.16|426.06|430.17|426.07|428.64|424.54|272
1637488800000|2021-11-21 10:00:00|430.14|426.04|430.14|426.04|430.64|426.54|430.02|425.92|310
1637489100000|2021-11-21 10:05:00|430.15|426.05|429.46|425.36|430.2|426.1|429.22|425.12|254
1637489400000|2021-11-21 10:10:00|429.45|425.35|428.93|424.83|429.45|425.35|428.72|424.62|267
1637489700000|2021-11-21 10:15:00|428.92|424.82|429.99|425.89|430.14|426.04|428.91|424.81|210
1637490000000|2021-11-21 10:20:00|429.98|425.88|429.25|425.15|430|425.9|429.12|425.02|265
1637490300000|2021-11-21 10:25:00|429.24|425.14|428.76|424.66|429.35|425.25|428.75|424.65|263
1637490600000|2021-11-21 10:30:00|428.78|424.68|428.21|424.11|428.79|424.69|427.84|423.74|338
1637490900000|2021-11-21 10:35:00|428.2|424.1|427.97|423.87|428.56|424.46|427.95|423.85|291
1637491200000|2021-11-21 10:40:00|427.95|423.85|426.55|422.45|427.95|423.85|426.08|421.98|605
1637491500000|2021-11-21 10:45:00|426.52|422.42|427.7|423.6|427.75|423.65|426.34|422.24|422
1637491800000|2021-11-21 10:50:00|427.75|423.65|428.51|424.41|428.77|424.67|427.75|423.65|394
1637492100000|2021-11-21 10:55:00|428.5|424.4|428.98|424.88|429.09|424.99|427.97|423.87|468
1637492400000|2021-11-21 11:00:00|428.96|424.86|431.21|427.11|432.18|428.08|428.65|424.55|737
1637492700000|2021-11-21 11:05:00|431.25|427.15|431.46|427.36|432.27|428.17|430.93|426.83|545
1637493000000|2021-11-21 11:10:00|431.47|427.37|430.89|426.79|431.49|427.39|430.77|426.67|385
1637493300000|2021-11-21 11:15:00|430.87|426.77|428.03|423.93|430.93|426.83|427.99|423.89|593
1637493600000|2021-11-21 11:20:00|428.02|423.92|427.7|423.6|428.02|423.92|427.13|423.03|515
1637493900000|2021-11-21 11:25:00|427.71|423.61|427.27|423.17|427.76|423.66|426.85|422.75|405
1637494200000|2021-11-21 11:30:00|427.26|423.16|427.94|423.84|428.4|424.3|427.05|422.95|488
1637494500000|2021-11-21 11:35:00|427.93|423.83|428.13|424.03|428.78|424.68|427.54|423.44|305
1637494800000|2021-11-21 11:40:00|428.14|424.04|427.64|423.54|428.14|424.04|426.98|422.88|410
1637495100000|2021-11-21 11:45:00|427.63|423.53|428.12|424.02|428.6|424.5|427.45|423.35|403
1637495400000|2021-11-21 11:50:00|428.13|424.03|427.7|423.6|428.27|424.17|427.38|423.28|414
1637495700000|2021-11-21 11:55:00|427.68|423.58|427.47|423.37|427.86|423.76|427.43|423.33|330
1637496000000|2021-11-21 12:00:00|427.49|423.39|427.12|423.02|427.76|423.66|426.82|422.72|362
1637496300000|2021-11-21 12:05:00|427.13|423.03|428.32|424.22|428.33|424.23|427.11|423.01|245
1637496600000|2021-11-21 12:10:00|428.33|424.23|429.76|425.66|430|425.9|428.33|424.23|584
1637496900000|2021-11-21 12:15:00|429.74|425.64|430.61|426.51|431.39|427.29|429.11|425.01|571
1637497200000|2021-11-21 12:20:00|430.6|426.5|429.94|425.84|430.68|426.58|429.88|425.78|499
1637497500000|2021-11-21 12:25:00|429.93|425.83|429.85|425.75|430.17|426.07|429.79|425.69|353
1637497800000|2021-11-21 12:30:00|429.84|425.74|429.44|425.34|430.6|426.5|429.15|425.05|428
1637498100000|2021-11-21 12:35:00|429.37|425.27|428.91|424.81|429.59|425.49|428.57|424.47|409
1637498400000|2021-11-21 12:40:00|428.9|424.8|428.71|424.61|428.91|424.81|428.05|423.95|469
1637498700000|2021-11-21 12:45:00|428.72|424.62|429|424.9|429.93|425.83|428.7|424.6|553
1637499000000|2021-11-21 12:50:00|428.98|424.88|429.74|425.64|429.81|425.71|428.89|424.79|396
1637499300000|2021-11-21 12:55:00|429.75|425.65|429.03|424.93|429.75|425.65|428.77|424.67|388
1637499600000|2021-11-21 13:00:00|429.02|424.92|428.85|424.75|429.6|425.5|428.85|424.75|402
1637499900000|2021-11-21 13:05:00|428.82|424.72|428.78|424.68|429.51|425.41|428.73|424.63|333
1637500200000|2021-11-21 13:10:00|428.76|424.66|428.96|424.86|429.59|425.49|428.56|424.46|342
1637500500000|2021-11-21 13:15:00|428.95|424.85|429.37|425.27|429.79|425.69|428.9|424.8|384
1637500800000|2021-11-21 13:20:00|429.36|425.26|429.91|425.81|430.01|425.91|429.33|425.23|331
1637501100000|2021-11-21 13:25:00|429.92|425.82|429.39|425.29|430.16|426.06|429.38|425.28|309
1637501400000|2021-11-21 13:30:00|429.37|425.27|428.7|424.6|429.38|425.28|428.69|424.59|264
1637501700000|2021-11-21 13:35:00|428.67|424.57|428.29|424.19|428.69|424.59|427.81|423.71|502
1637502000000|2021-11-21 13:40:00|428.3|424.2|427.91|423.81|428.34|424.24|427.61|423.51|386
1637502300000|2021-11-21 13:45:00|427.89|423.79|428.9|424.8|429.4|425.3|427.87|423.77|441
1637502600000|2021-11-21 13:50:00|428.88|424.78|428.31|424.21|429.39|425.29|428.28|424.18|358
1637502900000|2021-11-21 13:55:00|428.3|424.2|427.62|423.52|428.44|424.34|427.45|423.35|284
1637503200000|2021-11-21 14:00:00|427.61|423.51|427.52|423.42|427.86|423.76|426.97|422.87|484
1637503500000|2021-11-21 14:05:00|427.53|423.43|426.99|422.89|427.53|423.43|426.69|422.59|255
1637503800000|2021-11-21 14:10:00|426.98|422.88|427.85|423.75|428.14|424.04|426.84|422.74|392
1637504100000|2021-11-21 14:15:00|427.88|423.78|427.53|423.43|428.29|424.19|427.48|423.38|315
1637504400000|2021-11-21 14:20:00|427.51|423.41|428.07|423.97|428.3|424.2|427.36|423.26|293
1637504700000|2021-11-21 14:25:00|428.05|423.95|427.65|423.55|428.16|424.06|427.32|423.22|328
1637505000000|2021-11-21 14:30:00|427.62|423.52|428.54|424.44|428.62|424.52|427.11|423.01|363
1637505300000|2021-11-21 14:35:00|428.53|424.43|428.66|424.56|428.68|424.58|428.04|423.94|306
1637505600000|2021-11-21 14:40:00|428.71|424.61|429.52|425.42|429.72|425.62|428.71|424.61|388
1637505900000|2021-11-21 14:45:00|429.48|425.38|429.22|425.12|430.07|425.97|428.81|424.71|353
1637506200000|2021-11-21 14:50:00|429.24|425.14|429.83|425.73|429.89|425.79|429.15|425.05|264
1637506500000|2021-11-21 14:55:00|429.88|425.78|429.04|424.94|430.07|425.97|429.03|424.93|386
1637506800000|2021-11-21 15:00:00|429.03|424.93|428.57|424.47|429.17|425.07|428.11|424.01|461
1637507100000|2021-11-21 15:05:00|428.59|424.49|429.89|425.79|429.89|425.79|428.4|424.3|476
1637507400000|2021-11-21 15:10:00|429.88|425.78|429.45|425.35|429.98|425.88|429.27|425.17|369
1637507700000|2021-11-21 15:15:00|429.44|425.34|430.62|426.52|430.64|426.54|429.38|425.28|270
1637508000000|2021-11-21 15:20:00|430.63|426.53|432.1|428|432.14|428.04|430.62|426.52|312
1637508300000|2021-11-21 15:25:00|432.11|428.01|433.36|429.26|433.56|429.46|432.1|428|393
1637508600000|2021-11-21 15:30:00|433.32|429.22|432.34|428.24|433.32|429.22|431.88|427.78|458
1637508900000|2021-11-21 15:35:00|432.33|428.23|432.66|428.56|432.83|428.73|431.99|427.89|323
1637509200000|2021-11-21 15:40:00|432.64|428.54|433.65|429.55|434.08|429.98|432.64|428.54|448
1637509500000|2021-11-21 15:45:00|433.66|429.56|434.1|430|434.23|430.13|433.29|429.19|462
1637509800000|2021-11-21 15:50:00|434.11|430.01|434.34|430.24|434.46|430.36|433.91|429.81|350
1637510100000|2021-11-21 15:55:00|434.36|430.26|434.4|430.3|434.53|430.43|434.06|429.96|340
1637510400000|2021-11-21 16:00:00|434.38|430.28|435.73|431.63|435.89|431.79|434.37|430.27|454
1637510700000|2021-11-21 16:05:00|435.74|431.64|436.1|432|436.86|432.76|435.73|431.63|542
1637511000000|2021-11-21 16:10:00|436.13|432.03|435.68|431.58|436.17|432.07|435.52|431.42|504
1637511300000|2021-11-21 16:15:00|435.7|431.6|434.19|430.09|435.91|431.81|433.55|429.45|604
1637511600000|2021-11-21 16:20:00|434.2|430.1|433.65|429.55|434.52|430.42|433.5|429.4|604
1637511900000|2021-11-21 16:25:00|433.61|429.51|433.05|428.95|433.73|429.63|432.99|428.89|332
1637512200000|2021-11-21 16:30:00|433.06|428.96|433.95|429.85|434.31|430.21|432.99|428.89|519
1637512500000|2021-11-21 16:35:00|433.97|429.87|433.27|429.17|433.97|429.87|432.65|428.55|434
1637512800000|2021-11-21 16:40:00|433.29|429.19|434.96|430.86|435.33|431.23|433.22|429.12|437
1637513100000|2021-11-21 16:45:00|434.97|430.87|436.29|432.19|436.5|432.4|434.88|430.78|520
1637513400000|2021-11-21 16:50:00|436.33|432.23|437.81|433.71|438.02|433.92|435.9|431.8|565
1637513700000|2021-11-21 16:55:00|437.82|433.72|438.53|434.43|438.83|434.73|437.76|433.66|587
1637514000000|2021-11-21 17:00:00|438.51|434.41|437.8|433.7|440.22|436.12|437.57|433.47|723
1637514300000|2021-11-21 17:05:00|437.78|433.68|437.32|433.22|438.16|434.06|436.83|432.73|541
1637514600000|2021-11-21 17:10:00|437.3|433.2|437.49|433.39|437.76|433.66|437.16|433.06|533
1637514900000|2021-11-21 17:15:00|437.5|433.4|438.41|434.31|438.9|434.8|437.41|433.31|485
1637515200000|2021-11-21 17:20:00|438.44|434.34|438.26|434.16|438.64|434.54|438.14|434.04|324
1637515500000|2021-11-21 17:25:00|438.24|434.14|437.67|433.57|438.39|434.29|437.67|433.57|289
1637515800000|2021-11-21 17:30:00|437.68|433.58|436.62|432.52|437.83|433.73|436.48|432.38|356
1637516100000|2021-11-21 17:35:00|436.57|432.47|437.14|433.04|438.24|434.14|436.57|432.47|435
1637516400000|2021-11-21 17:40:00|437.15|433.05|436.84|432.74|437.82|433.72|436.79|432.69|354
1637516700000|2021-11-21 17:45:00|436.87|432.77|436.46|432.36|437.15|433.05|436.44|432.34|303
1637517000000|2021-11-21 17:50:00|436.47|432.37|436.64|432.54|437.09|432.99|436.37|432.27|371
1637517300000|2021-11-21 17:55:00|436.66|432.56|436.78|432.68|436.84|432.74|436.38|432.28|328
1637517600000|2021-11-21 18:00:00|436.77|432.67|436.14|432.04|437.03|432.93|436.14|432.04|425
1637517900000|2021-11-21 18:05:00|436.12|432.02|436.48|432.38|437.02|432.92|435.97|431.87|431
1637518200000|2021-11-21 18:10:00|436.49|432.39|437.54|433.44|437.57|433.47|436.48|432.38|395
1637518500000|2021-11-21 18:15:00|437.55|433.45|437.04|432.94|437.66|433.56|436.78|432.68|318
1637518800000|2021-11-21 18:20:00|437.03|432.93|436.31|432.21|437.03|432.93|436.31|432.21|331
1637519100000|2021-11-21 18:25:00|436.36|432.26|436.31|432.21|436.66|432.56|436.03|431.93|386
1637519400000|2021-11-21 18:30:00|436.35|432.25|436.71|432.61|436.72|432.62|436.03|431.93|241
1637519700000|2021-11-21 18:35:00|436.7|432.6|436.18|432.08|437.08|432.98|436.15|432.05|293
1637520000000|2021-11-21 18:40:00|436.19|432.09|436.11|432.01|436.41|432.31|435.97|431.87|306
1637520300000|2021-11-21 18:45:00|436.1|432|435.42|431.32|436.32|432.22|435.4|431.3|284
1637520600000|2021-11-21 18:50:00|435.41|431.31|435.62|431.52|435.75|431.65|435.36|431.26|259
1637520900000|2021-11-21 18:55:00|435.61|431.51|435.76|431.66|436.03|431.93|435.37|431.27|234
1637521200000|2021-11-21 19:00:00|435.75|431.65|436.56|432.46|436.73|432.63|435.74|431.64|320
1637521500000|2021-11-21 19:05:00|436.54|432.44|435.05|430.95|436.62|432.52|435.05|430.95|265
1637521800000|2021-11-21 19:10:00|435.06|430.96|435.19|431.09|435.83|431.73|434.82|430.72|389
1637522100000|2021-11-21 19:15:00|435.17|431.07|434.78|430.68|435.56|431.46|434.78|430.68|351
1637522400000|2021-11-21 19:20:00|434.8|430.7|433.49|429.39|434.85|430.75|433.41|429.31|299
1637522700000|2021-11-21 19:25:00|433.47|429.37|434.44|430.34|434.54|430.44|433.47|429.37|356
1637523000000|2021-11-21 19:30:00|434.51|430.41|434.42|430.32|434.72|430.62|434.4|430.3|308
1637523300000|2021-11-21 19:35:00|434.4|430.3|433.81|429.71|434.4|430.3|433.62|429.52|381
1637523600000|2021-11-21 19:40:00|433.8|429.7|433.82|429.72|434|429.9|433.36|429.26|207
1637523900000|2021-11-21 19:45:00|433.83|429.73|433.55|429.45|434.78|430.68|433.36|429.26|373
1637524200000|2021-11-21 19:50:00|433.53|429.43|433.01|428.91|433.66|429.56|432.71|428.61|373
1637524500000|2021-11-21 19:55:00|433.02|428.92|432.72|428.62|433.44|429.34|432.56|428.46|355
1637524800000|2021-11-21 20:00:00|432.73|428.63|432.97|428.87|433.32|429.22|432.69|428.59|372
1637525100000|2021-11-21 20:05:00|432.98|428.88|432.86|428.76|433.2|429.1|432.1|428|353
1637525400000|2021-11-21 20:10:00|432.88|428.78|432.75|428.65|433.05|428.95|432.61|428.51|334
1637525700000|2021-11-21 20:15:00|432.79|428.69|432.88|428.78|433.12|429.02|432.74|428.64|307
1637526000000|2021-11-21 20:20:00|432.9|428.8|433.6|429.5|433.6|429.5|432.89|428.79|342
1637526300000|2021-11-21 20:25:00|433.59|429.49|433.51|429.41|433.6|429.5|433.22|429.12|271
1637526600000|2021-11-21 20:30:00|433.52|429.42|433.83|429.73|433.87|429.77|433.28|429.18|247
1637526900000|2021-11-21 20:35:00|433.85|429.75|434.51|430.41|434.97|430.87|433.78|429.68|363
1637527200000|2021-11-21 20:40:00|434.53|430.43|434.66|430.56|434.84|430.74|434.15|430.05|293
1637527500000|2021-11-21 20:45:00|434.62|430.52|434.22|430.12|434.89|430.79|434.17|430.07|280
1637527800000|2021-11-21 20:50:00|434.19|430.09|435.24|431.14|435.55|431.45|434.19|430.09|386
1637528100000|2021-11-21 20:55:00|435.25|431.15|435.59|431.49|435.82|431.72|435.14|431.04|382
1637528400000|2021-11-21 21:00:00|435.6|431.5|435.21|431.11|436.17|432.07|434.95|430.85|354
1637528700000|2021-11-21 21:05:00|435.25|431.15|435.82|431.72|435.99|431.89|435.21|431.11|307
1637529000000|2021-11-21 21:10:00|435.83|431.73|435.11|431.01|435.85|431.75|434.58|430.48|355
1637529300000|2021-11-21 21:15:00|435.12|431.02|435.86|431.76|436.02|431.92|435.1|431|329
1637529600000|2021-11-21 21:20:00|435.84|431.74|436.46|432.36|436.48|432.38|435.79|431.69|283
1637529900000|2021-11-21 21:25:00|436.44|432.34|436.58|432.48|436.75|432.65|436.28|432.18|360
1637530200000|2021-11-21 21:30:00|436.55|432.45|436.19|432.09|436.74|432.64|436.12|432.02|324
1637530500000|2021-11-21 21:35:00|436.2|432.1|435.16|431.06|436.41|432.31|435.16|431.06|319
1637530800000|2021-11-21 21:40:00|435.14|431.04|435.91|431.81|436.11|432.01|435.06|430.96|334
1637531100000|2021-11-21 21:45:00|435.92|431.82|435.49|431.39|435.96|431.86|435.21|431.11|266
1637531400000|2021-11-21 21:50:00|435.48|431.38|435|430.9|435.82|431.72|434.98|430.88|351
1637531700000|2021-11-21 21:55:00|435.01|430.91|435.43|431.33|435.81|431.71|434.95|430.85|344
1637532000000|2021-11-21 22:00:00|435.41|431.31|434.77|430.67|435.86|431.76|434.73|430.63|335
1637532300000|2021-11-21 22:05:00|434.86|430.76|434.71|430.61|435.23|431.13|434.4|430.3|281
1637532600000|2021-11-21 22:10:00|434.87|430.77|435.75|431.65|435.95|431.85|434.67|430.57|220
1637532900000|2021-11-21 22:15:00|435.58|431.48|435.56|431.46|435.76|431.66|435.36|431.26|213
1637533200000|2021-11-21 22:20:00|435.55|431.45|434.56|430.46|435.56|431.46|434.33|430.23|230
1637533500000|2021-11-21 22:25:00|434.58|430.48|434.23|430.13|434.84|430.74|433.97|429.87|272
1637533800000|2021-11-21 22:30:00|434.25|430.15|432.66|428.56|434.33|430.23|432.42|428.32|187
1637534100000|2021-11-21 22:35:00|432.48|428.38|432.46|428.36|432.7|428.6|432.36|428.26|91
1637534400000|2021-11-21 22:40:00|432.47|428.37|429.82|425.72|432.47|428.37|429.8|425.7|355
1637534700000|2021-11-21 22:45:00|429.79|425.69|431.74|427.64|432.3|428.2|429.79|425.69|337
1637535000000|2021-11-21 22:50:00|431.72|427.62|431.99|427.89|432.11|428.01|431.19|427.09|319
1637535300000|2021-11-21 22:55:00|432.07|427.97|431.48|427.38|432.1|428|431.03|426.93|331
1637535600000|2021-11-21 23:00:00|431.47|427.37|431.94|427.84|432.05|427.95|430.49|426.39|460
1637535900000|2021-11-21 23:05:00|431.95|427.85|431.96|427.86|432.56|428.46|431.73|427.63|450
1637536200000|2021-11-21 23:10:00|431.97|427.87|430.56|426.46|432.51|428.41|430.04|425.94|584
1637536500000|2021-11-21 23:15:00|430.58|426.48|431.36|427.26|431.41|427.31|430.49|426.39|518
1637536800000|2021-11-21 23:20:00|431.39|427.29|431.78|427.68|431.88|427.78|431.14|427.04|370
1637537100000|2021-11-21 23:25:00|431.83|427.73|431.63|427.53|431.85|427.75|431.2|427.1|401
1637537400000|2021-11-21 23:30:00|431.64|427.54|432.1|428|432.31|428.21|431.44|427.34|416
1637537700000|2021-11-21 23:35:00|432.26|428.16|431.87|427.77|432.28|428.18|431.3|427.2|430
1637538000000|2021-11-21 23:40:00|431.8|427.7|430.56|426.46|432.04|427.94|430.5|426.4|379
1637538300000|2021-11-21 23:45:00|430.54|426.44|430.32|426.22|431.74|427.64|430.25|426.15|483
1637538600000|2021-11-21 23:50:00|430.34|426.24|426.71|422.61|430.46|426.36|426.43|422.33|687
1637538900000|2021-11-21 23:55:00|426.68|422.58|426.63|422.53|427.9|423.8|425.39|421.29|767
1637539200000|2021-11-22 00:00:00|426.62|422.52|424.17|420.07|427.1|423|422.82|418.72|813
1637539500000|2021-11-22 00:05:00|424.15|420.05|421.7|417.6|425.18|421.08|419.83|415.73|917
1637539800000|2021-11-22 00:10:00|421.69|417.59|417.56|413.46|421.93|417.83|417.5|413.4|800
1637540100000|2021-11-22 00:15:00|417.62|413.52|420.91|416.81|420.91|416.81|417.54|413.44|859
1637540400000|2021-11-22 00:20:00|420.92|416.82|421.3|417.2|422.02|417.92|420.73|416.63|585
1637540700000|2021-11-22 00:25:00|421.31|417.21|420.59|416.49|422|417.9|420.59|416.49|578
1637541000000|2021-11-22 00:30:00|420.65|416.55|420.33|416.23|421.78|417.68|420.33|416.23|570
1637541300000|2021-11-22 00:35:00|420.3|416.2|420.15|416.05|421.9|417.8|420.06|415.96|632
1637541600000|2021-11-22 00:40:00|420.16|416.06|420.17|416.07|421.3|417.2|419.67|415.57|575
1637541900000|2021-11-22 00:45:00|420.2|416.1|420.23|416.13|421.37|417.27|419.63|415.53|560
1637542200000|2021-11-22 00:50:00|420.24|416.14|420.88|416.78|421.19|417.09|420.13|416.03|515
1637542500000|2021-11-22 00:55:00|420.91|416.81|420.31|416.21|421.12|417.02|419.77|415.67|602
1637542800000|2021-11-22 01:00:00|420.32|416.22|421.77|417.67|421.77|417.67|419.76|415.66|593
1637543100000|2021-11-22 01:05:00|421.8|417.7|420.42|416.32|421.84|417.74|420.19|416.09|483
1637543400000|2021-11-22 01:10:00|420.4|416.3|419.34|415.24|420.41|416.31|418.72|414.62|475
1637543700000|2021-11-22 01:15:00|419.37|415.27|416.24|412.14|419.63|415.53|416.24|412.14|748
1637544000000|2021-11-22 01:20:00|416.3|412.2|418.03|413.93|418.03|413.93|414.93|410.83|731
1637544300000|2021-11-22 01:25:00|418.05|413.95|418.81|414.71|419|414.9|417.66|413.56|570
1637544600000|2021-11-22 01:30:00|418.83|414.73|420.28|416.18|420.41|416.31|418.51|414.41|603
1637544900000|2021-11-22 01:35:00|420.15|416.05|419.77|415.67|420.28|416.18|418.8|414.7|501
1637545200000|2021-11-22 01:40:00|419.8|415.7|419.59|415.49|419.97|415.87|419.13|415.03|429
1637545500000|2021-11-22 01:45:00|419.58|415.48|418.8|414.7|420|415.9|418.8|414.7|519
1637545800000|2021-11-22 01:50:00|418.82|414.72|419.11|415.01|419.23|415.13|418.46|414.36|471
1637546100000|2021-11-22 01:55:00|419.12|415.02|419.5|415.4|420.14|416.04|419.06|414.96|472
1637546400000|2021-11-22 02:00:00|419.49|415.39|419.44|415.34|419.82|415.72|418.75|414.65|534
1637546700000|2021-11-22 02:05:00|419.45|415.35|418.79|414.69|419.56|415.46|418.59|414.49|437
1637547000000|2021-11-22 02:10:00|418.8|414.7|417.24|413.14|418.86|414.76|417.24|413.14|416
1637547300000|2021-11-22 02:15:00|417.25|413.15|416.94|412.84|417.41|413.31|416.21|412.11|506
1637547600000|2021-11-22 02:20:00|416.87|412.77|414.83|410.73|416.94|412.84|414.73|410.63|515
1637547900000|2021-11-22 02:25:00|414.74|410.64|414.15|410.05|415.79|411.69|413.05|408.95|759
1637548200000|2021-11-22 02:30:00|414.11|410.01|416.25|412.15|416.41|412.31|413.93|409.83|653
1637548500000|2021-11-22 02:35:00|416.3|412.2|416.34|412.24|416.76|412.66|415.55|411.45|451
1637548800000|2021-11-22 02:40:00|416.45|412.35|417.54|413.44|417.71|413.61|416.33|412.23|420
1637549100000|2021-11-22 02:45:00|417.66|413.56|416.5|412.4|418.28|414.18|416.38|412.28|564
1637549400000|2021-11-22 02:50:00|416.51|412.41|417.61|413.51|417.8|413.7|416.5|412.4|402
1637549700000|2021-11-22 02:55:00|417.58|413.48|417.42|413.32|419.99|415.89|417.17|413.07|563
1637550000000|2021-11-22 03:00:00|417.41|413.31|418.04|413.94|418.23|414.13|416.67|412.57|546
1637550300000|2021-11-22 03:05:00|418.01|413.91|417.1|413|418.22|414.12|416.79|412.69|439
1637550600000|2021-11-22 03:10:00|417.09|412.99|417.25|413.15|417.67|413.57|416.69|412.59|455
1637550900000|2021-11-22 03:15:00|417.24|413.14|417.74|413.64|417.96|413.86|416.5|412.4|442
1637551200000|2021-11-22 03:20:00|417.72|413.62|416.06|411.96|417.72|413.62|415.88|411.78|471
1637551500000|2021-11-22 03:25:00|415.93|411.83|415.1|411|416.46|412.36|415.09|410.99|392
1637551800000|2021-11-22 03:30:00|415.08|410.98|415.25|411.15|415.57|411.47|413.9|409.8|561
1637552100000|2021-11-22 03:35:00|415.26|411.16|418.96|414.86|419.23|415.13|413.78|409.68|795
1637552400000|2021-11-22 03:40:00|418.95|414.85|416.87|412.77|419.1|415|416.64|412.54|673
1637552700000|2021-11-22 03:45:00|416.85|412.75|418.85|414.75|419.03|414.93|416.7|412.6|510
1637553000000|2021-11-22 03:50:00|418.88|414.78|416.47|412.37|418.91|414.81|415.99|411.89|533
1637553300000|2021-11-22 03:55:00|416.59|412.49|416.78|412.68|417.18|413.08|416.24|412.14|461
1637553600000|2021-11-22 04:00:00|416.77|412.67|416.45|412.35|416.77|412.67|415.56|411.46|557
1637553900000|2021-11-22 04:05:00|416.43|412.33|418.36|414.26|418.72|414.62|416.26|412.16|481
1637554200000|2021-11-22 04:10:00|418.3|414.2|418.71|414.61|418.91|414.81|417.94|413.84|368
1637554500000|2021-11-22 04:15:00|418.72|414.62|417.5|413.4|418.85|414.75|417.12|413.02|465
1637554800000|2021-11-22 04:20:00|417.49|413.39|418.72|414.62|418.74|414.64|417.3|413.2|341
1637555100000|2021-11-22 04:25:00|418.79|414.69|418.01|413.91|418.79|414.69|417.47|413.37|397
1637555400000|2021-11-22 04:30:00|417.9|413.8|416.71|412.61|418.09|413.99|416.2|412.1|434
1637555700000|2021-11-22 04:35:00|416.72|412.62|417.82|413.72|418.04|413.94|416.22|412.12|488
1637556000000|2021-11-22 04:40:00|417.77|413.67|416.63|412.53|418.14|414.04|416.39|412.29|415
1637556300000|2021-11-22 04:45:00|416.66|412.56|417.69|413.59|417.69|413.59|415.91|411.81|487
1637556600000|2021-11-22 04:50:00|417.66|413.56|415.06|410.96|417.84|413.74|414.54|410.44|695
1637556900000|2021-11-22 04:55:00|414.98|410.88|414.88|410.78|416.69|412.59|414.39|410.29|631
1637557200000|2021-11-22 05:00:00|414.89|410.79|413.65|409.55|415.21|411.11|413.05|408.95|622
1637557500000|2021-11-22 05:05:00|413.67|409.57|413.4|409.3|414.32|410.22|412.47|408.37|671
1637557800000|2021-11-22 05:10:00|413.41|409.31|414.21|410.11|414.21|410.11|411.77|407.67|719
1637558100000|2021-11-22 05:15:00|414.22|410.12|415.54|411.44|415.58|411.48|414.17|410.07|484
1637558400000|2021-11-22 05:20:00|415.55|411.45|416.62|412.52|416.85|412.75|415.3|411.2|432
1637558700000|2021-11-22 05:25:00|416.6|412.5|415.48|411.38|416.67|412.57|415.24|411.14|463
1637559000000|2021-11-22 05:30:00|415.46|411.36|416.89|412.79|417.2|413.1|415.27|411.17|500
1637559300000|2021-11-22 05:35:00|416.88|412.78|417.1|413|417.19|413.09|416.55|412.45|462
1637559600000|2021-11-22 05:40:00|417.06|412.96|416.81|412.71|417.7|413.6|416.75|412.65|479
1637559900000|2021-11-22 05:45:00|416.83|412.73|417.55|413.45|417.81|413.71|416.62|412.52|529
1637560200000|2021-11-22 05:50:00|417.54|413.44|417.81|413.71|418.15|414.05|417.46|413.36|385
1637560500000|2021-11-22 05:55:00|417.87|413.77|418.28|414.18|418.28|414.18|417.35|413.25|426
1637560800000|2021-11-22 06:00:00|418.24|414.14|417.38|413.28|418.33|414.23|416.87|412.77|478
1637561100000|2021-11-22 06:05:00|417.32|413.22|416.67|412.57|417.39|413.29|416.39|412.29|347
1637561400000|2021-11-22 06:10:00|416.7|412.6|417|412.9|417.15|413.05|416.56|412.46|348
1637561700000|2021-11-22 06:15:00|416.99|412.89|417.1|413|417.19|413.09|416.18|412.08|292
1637562000000|2021-11-22 06:20:00|417.13|413.03|416.35|412.25|417.18|413.08|415.95|411.85|365
1637562300000|2021-11-22 06:25:00|416.32|412.22|415.75|411.65|416.62|412.52|415.72|411.62|296
1637562600000|2021-11-22 06:30:00|415.87|411.77|417.47|413.37|417.68|413.58|415.76|411.66|428
1637562900000|2021-11-22 06:35:00|417.46|413.36|416.18|412.08|417.46|413.36|416|411.9|337
1637563200000|2021-11-22 06:40:00|416.19|412.09|416.13|412.03|417.34|413.24|415.99|411.89|329
1637563500000|2021-11-22 06:45:00|416.15|412.05|415.68|411.58|416.17|412.07|415.18|411.08|518
1637563800000|2021-11-22 06:50:00|415.65|411.55|417.03|412.93|417.03|412.93|415.62|411.52|348
1637564100000|2021-11-22 06:55:00|416.97|412.87|416.58|412.48|417.21|413.11|416.34|412.24|382
1637564400000|2021-11-22 07:00:00|416.59|412.49|419.22|415.12|419.48|415.38|416.39|412.29|663
1637564700000|2021-11-22 07:05:00|419.27|415.17|418.65|414.55|419.29|415.19|418.2|414.1|543
1637565000000|2021-11-22 07:10:00|418.66|414.56|418.76|414.66|418.84|414.74|417.8|413.7|483
1637565300000|2021-11-22 07:15:00|418.75|414.65|418.99|414.89|419.28|415.18|418.6|414.5|449
1637565600000|2021-11-22 07:20:00|419.08|414.98|419.01|414.91|419.43|415.33|418.35|414.25|457
1637565900000|2021-11-22 07:25:00|419.05|414.95|420.22|416.12|420.35|416.25|418.8|414.7|398
1637566200000|2021-11-22 07:30:00|420.2|416.1|419.68|415.58|420.33|416.23|419.43|415.33|313
1637566500000|2021-11-22 07:35:00|419.66|415.56|419.2|415.1|419.66|415.56|419.04|414.94|252
1637566800000|2021-11-22 07:40:00|419.19|415.09|418.91|414.81|419.31|415.21|418.6|414.5|295
1637567100000|2021-11-22 07:45:00|418.92|414.82|419.1|415|419.46|415.36|418.46|414.36|355
1637567400000|2021-11-22 07:50:00|419.09|414.99|418.73|414.63|419.43|415.33|418.49|414.39|377
1637567700000|2021-11-22 07:55:00|418.76|414.66|417.95|413.85|419.17|415.07|417.84|413.74|428
1637568000000|2021-11-22 08:00:00|417.92|413.82|418.59|414.49|418.76|414.66|417.71|413.61|373
1637568300000|2021-11-22 08:05:00|418.58|414.48|418.41|414.31|418.91|414.81|417.96|413.86|357
1637568600000|2021-11-22 08:10:00|418.42|414.32|418.76|414.66|419.07|414.97|418.33|414.23|373
1637568900000|2021-11-22 08:15:00|418.79|414.69|419.06|414.96|419.46|415.36|418.65|414.55|390
1637569200000|2021-11-22 08:20:00|418.89|414.79|419.32|415.22|419.48|415.38|418.49|414.39|405
1637569500000|2021-11-22 08:25:00|419.26|415.16|419.74|415.64|419.86|415.76|418.87|414.77|319
1637569800000|2021-11-22 08:30:00|419.75|415.65|419.5|415.4|419.96|415.86|419.33|415.23|302
1637570100000|2021-11-22 08:35:00|419.51|415.41|420.16|416.06|420.26|416.16|419.05|414.95|318
1637570400000|2021-11-22 08:40:00|420.14|416.04|419.4|415.3|420.19|416.09|419.38|415.28|307
1637570700000|2021-11-22 08:45:00|419.41|415.31|418.69|414.59|419.86|415.76|418.69|414.59|290
1637571000000|2021-11-22 08:50:00|418.7|414.6|419.64|415.54|419.74|415.64|418.26|414.16|333
1637571300000|2021-11-22 08:55:00|419.6|415.5|418.85|414.75|419.77|415.67|418.67|414.57|404
1637571600000|2021-11-22 09:00:00|418.95|414.85|419.73|415.63|420.12|416.02|418.75|414.65|351
1637571900000|2021-11-22 09:05:00|419.71|415.61|421.49|417.39|421.49|417.39|419.71|415.61|406
1637572200000|2021-11-22 09:10:00|421.45|417.35|421.91|417.81|422.33|418.23|421.24|417.14|540
1637572500000|2021-11-22 09:15:00|421.72|417.62|421.64|417.54|421.84|417.74|420.96|416.86|446
1637572800000|2021-11-22 09:20:00|421.65|417.55|420.99|416.89|421.73|417.63|420.96|416.86|345
1637573100000|2021-11-22 09:25:00|420.96|416.86|420.82|416.72|421.16|417.06|420.38|416.28|437
1637573400000|2021-11-22 09:30:00|420.85|416.75|421.25|417.15|421.63|417.53|420.82|416.72|374
1637573700000|2021-11-22 09:35:00|421.06|416.96|420.66|416.56|421.42|417.32|420.21|416.11|399
1637574000000|2021-11-22 09:40:00|420.65|416.55|420.71|416.61|420.85|416.75|420.42|416.32|387
1637574300000|2021-11-22 09:45:00|420.69|416.59|420.69|416.59|421.08|416.98|420.4|416.3|308
1637574600000|2021-11-22 09:50:00|420.71|416.61|420.24|416.14|421.03|416.93|420.1|416|324
1637574900000|2021-11-22 09:55:00|420.23|416.13|418.4|414.3|420.37|416.27|418.2|414.1|403
1637575200000|2021-11-22 10:00:00|418.39|414.29|418.13|414.03|419.54|415.44|417.89|413.79|479
1637575500000|2021-11-22 10:05:00|418.16|414.06|418|413.9|418.29|414.19|417.01|412.91|531
1637575800000|2021-11-22 10:10:00|418.04|413.94|419.49|415.39|419.71|415.61|417.92|413.82|314
1637576100000|2021-11-22 10:15:00|419.54|415.44|418.95|414.85|420.1|416|418.86|414.76|343
1637576400000|2021-11-22 10:20:00|419.05|414.95|419.52|415.42|419.97|415.87|418.57|414.47|352
1637576700000|2021-11-22 10:25:00|419.53|415.43|418.87|414.77|419.54|415.44|418.44|414.34|375
1637577000000|2021-11-22 10:30:00|418.83|414.73|419.56|415.46|419.88|415.78|418.75|414.65|338
1637577300000|2021-11-22 10:35:00|419.57|415.47|419.07|414.97|419.86|415.76|418.8|414.7|443
1637577600000|2021-11-22 10:40:00|419.08|414.98|419.37|415.27|419.67|415.57|418.49|414.39|346
1637577900000|2021-11-22 10:45:00|419.35|415.25|419.41|415.31|420.16|416.06|419.28|415.18|248
1637578200000|2021-11-22 10:50:00|419.42|415.32|419.46|415.36|419.85|415.75|418.85|414.75|436
1637578500000|2021-11-22 10:55:00|419.47|415.37|420.47|416.37|420.56|416.46|419.44|415.34|260
1637578800000|2021-11-22 11:00:00|420.49|416.39|420.18|416.08|420.51|416.41|419.56|415.46|374
1637579100000|2021-11-22 11:05:00|420.17|416.07|420.89|416.79|421.01|416.91|420.1|416|319
1637579400000|2021-11-22 11:10:00|420.92|416.82|421.19|417.09|421.66|417.56|420.89|416.79|415
1637579700000|2021-11-22 11:15:00|421.2|417.1|421.1|417|421.35|417.25|420.75|416.65|354
1637580000000|2021-11-22 11:20:00|421.09|416.99|420.72|416.62|421.49|417.39|420.5|416.4|352
1637580300000|2021-11-22 11:25:00|420.69|416.59|421|416.9|421.1|417|420.5|416.4|258
1637580600000|2021-11-22 11:30:00|421.03|416.93|420.2|416.1|421.5|417.4|419.9|415.8|376
1637580900000|2021-11-22 11:35:00|420.22|416.12|420.63|416.53|420.73|416.63|420|415.9|321
1637581200000|2021-11-22 11:40:00|420.7|416.6|420.51|416.41|421.16|417.06|420.33|416.23|328
1637581500000|2021-11-22 11:45:00|420.4|416.3|421.22|417.12|421.4|417.3|420.25|416.15|262
1637581800000|2021-11-22 11:50:00|421.23|417.13|419.76|415.66|421.23|417.13|419.7|415.6|316
1637582100000|2021-11-22 11:55:00|419.75|415.65|418.73|414.63|419.79|415.69|418.5|414.4|476
1637582400000|2021-11-22 12:00:00|418.7|414.6|418.67|414.57|419.2|415.1|417.72|413.62|415
1637582700000|2021-11-22 12:05:00|418.69|414.59|418.77|414.67|419.61|415.51|418.59|414.49|417
1637583000000|2021-11-22 12:10:00|418.81|414.71|417.78|413.68|419.4|415.3|417.2|413.1|362
1637583300000|2021-11-22 12:15:00|417.8|413.7|418.6|414.5|418.79|414.69|417.46|413.36|482
1637583600000|2021-11-22 12:20:00|418.76|414.66|418.78|414.68|419.33|415.23|418.3|414.2|365
1637583900000|2021-11-22 12:25:00|418.85|414.75|421.61|417.51|421.64|417.54|418.78|414.68|620
1637584200000|2021-11-22 12:30:00|421.62|417.52|422.85|418.75|423.96|419.86|421.19|417.09|682
1637584500000|2021-11-22 12:35:00|422.84|418.74|420.73|416.63|422.92|418.82|420.33|416.23|733
1637584800000|2021-11-22 12:40:00|420.71|416.61|421.36|417.26|421.36|417.26|420.14|416.04|702
1637585100000|2021-11-22 12:45:00|421.32|417.22|418.96|414.86|421.41|417.31|418.9|414.8|466
1637585400000|2021-11-22 12:50:00|418.95|414.85|419.4|415.3|419.83|415.73|418.83|414.73|472
1637585700000|2021-11-22 12:55:00|419.39|415.29|419.42|415.32|420.35|416.25|419.2|415.1|421
1637586000000|2021-11-22 13:00:00|419.44|415.34|419.63|415.53|420.1|416|419.12|415.02|369
1637586300000|2021-11-22 13:05:00|419.68|415.58|416.78|412.68|419.7|415.6|416.57|412.47|490
1637586600000|2021-11-22 13:10:00|416.81|412.71|416.24|412.14|417.85|413.75|416|411.9|561
1637586900000|2021-11-22 13:15:00|416.23|412.13|415.1|411|416.66|412.56|414.89|410.79|718
1637587200000|2021-11-22 13:20:00|415.01|410.91|417.18|413.08|417.77|413.67|414.45|410.35|636
1637587500000|2021-11-22 13:25:00|417.22|413.12|419.73|415.63|419.77|415.67|416.63|412.53|589
1637587800000|2021-11-22 13:30:00|419.71|415.61|423.95|419.85|423.95|419.85|419.3|415.2|693
1637588100000|2021-11-22 13:35:00|424.01|419.91|427.07|422.97|430.44|426.34|423.84|419.74|916
1637588400000|2021-11-22 13:40:00|427.06|422.96|428.6|424.5|430.3|426.2|427|422.9|930
1637588700000|2021-11-22 13:45:00|428.5|424.4|427.88|423.78|429.37|425.27|427.63|423.53|828
1637589000000|2021-11-22 13:50:00|427.86|423.76|427.36|423.26|429.08|424.98|426.97|422.87|719
1637589300000|2021-11-22 13:55:00|427.35|423.25|427.7|423.6|428.81|424.71|427.27|423.17|681
1637589600000|2021-11-22 14:00:00|427.71|423.61|428.97|424.87|429.66|425.56|427.53|423.43|686
1637589900000|2021-11-22 14:05:00|429.1|425|428.79|424.69|429.32|425.22|428.31|424.21|670
1637590200000|2021-11-22 14:10:00|428.8|424.7|428.35|424.25|429.34|425.24|428.18|424.08|546
1637590500000|2021-11-22 14:15:00|428.32|424.22|426.13|422.03|428.36|424.26|426.13|422.03|500
1637590800000|2021-11-22 14:20:00|426.18|422.08|425.57|421.47|426.95|422.85|425.45|421.35|658
1637591100000|2021-11-22 14:25:00|425.8|421.7|425.57|421.47|425.86|421.76|424.45|420.35|600
1637591400000|2021-11-22 14:30:00|425.35|421.25|426.41|422.31|427.06|422.96|425.2|421.1|542
1637591700000|2021-11-22 14:35:00|426.42|422.32|425.11|421.01|427.22|423.12|425.09|420.99|483
1637592000000|2021-11-22 14:40:00|425.21|421.11|426.2|422.1|426.51|422.41|425.21|421.11|427
1637592300000|2021-11-22 14:45:00|426.27|422.17|425.32|421.22|426.71|422.61|425.28|421.18|447
1637592600000|2021-11-22 14:50:00|425.36|421.26|424.55|420.45|425.42|421.32|424.03|419.93|405
1637592900000|2021-11-22 14:55:00|424.61|420.51|424.67|420.57|425.15|421.05|424.41|420.31|292
1637593200000|2021-11-22 15:00:00|424.68|420.58|426.02|421.92|426.75|422.65|424.68|420.58|439
1637593500000|2021-11-22 15:05:00|425.98|421.88|424.92|420.82|425.98|421.88|424.08|419.98|521
1637593800000|2021-11-22 15:10:00|424.86|420.76|425.25|421.15|426.04|421.94|424.7|420.6|468
1637594100000|2021-11-22 15:15:00|425.24|421.14|425.34|421.24|425.9|421.8|424.7|420.6|415
1637594400000|2021-11-22 15:20:00|425.33|421.23|425.83|421.73|426.04|421.94|425.27|421.17|439
1637594700000|2021-11-22 15:25:00|425.82|421.72|425.54|421.44|425.82|421.72|424.9|420.8|480
1637595000000|2021-11-22 15:30:00|425.41|421.31|425.19|421.09|425.95|421.85|424.89|420.79|343
1637595300000|2021-11-22 15:35:00|425.23|421.13|425.44|421.34|425.64|421.54|424.31|420.21|472
1637595600000|2021-11-22 15:40:00|425.38|421.28|425.57|421.47|425.99|421.89|425.2|421.1|497
1637595900000|2021-11-22 15:45:00|425.6|421.5|425.93|421.83|426.06|421.96|425.5|421.4|407
1637596200000|2021-11-22 15:50:00|425.94|421.84|425.57|421.47|426.03|421.93|425.3|421.2|372
1637596500000|2021-11-22 15:55:00|425.6|421.5|425.87|421.77|425.92|421.82|425|420.9|402
1637596800000|2021-11-22 16:00:00|425.89|421.79|425.43|421.33|426.95|422.85|425.34|421.24|540
1637597100000|2021-11-22 16:05:00|425.44|421.34|425.56|421.46|425.87|421.77|425.2|421.1|366
1637597400000|2021-11-22 16:10:00|425.57|421.47|424.11|420.01|425.57|421.47|423.92|419.82|441
1637597700000|2021-11-22 16:15:00|424.09|419.99|424.78|420.68|425.48|421.38|423.3|419.2|656
1637598000000|2021-11-22 16:20:00|424.8|420.7|424.75|420.65|425.59|421.49|424.06|419.96|590
1637598300000|2021-11-22 16:25:00|424.76|420.66|424.26|420.16|424.77|420.67|423.68|419.58|490
1637598600000|2021-11-22 16:30:00|424.25|420.15|424.64|420.54|425.17|421.07|423.99|419.89|447
1637598900000|2021-11-22 16:35:00|424.63|420.53|424.58|420.48|425.28|421.18|424.35|420.25|482
1637599200000|2021-11-22 16:40:00|424.61|420.51|424.81|420.71|425.3|421.2|424.53|420.43|365
1637599500000|2021-11-22 16:45:00|424.79|420.69|424.54|420.44|425.43|421.33|424.4|420.3|400
1637599800000|2021-11-22 16:50:00|424.53|420.43|424.13|420.03|425.13|421.03|424.11|420.01|467
1637600100000|2021-11-22 16:55:00|424.09|419.99|424.3|420.2|424.78|420.68|423.36|419.26|478
1637600400000|2021-11-22 17:00:00|424.21|420.11|423.52|419.42|424.65|420.55|423.07|418.97|461
1637600700000|2021-11-22 17:05:00|423.5|419.4|425.27|421.17|426.79|422.69|423.01|418.91|576
1637601000000|2021-11-22 17:10:00|425.26|421.16|425.27|421.17|427.01|422.91|425.12|421.02|439
1637601300000|2021-11-22 17:15:00|425.28|421.18|424.81|420.71|426.26|422.16|424.79|420.69|416
1637601600000|2021-11-22 17:20:00|424.82|420.72|424.07|419.97|424.97|420.87|423.98|419.88|288
1637601900000|2021-11-22 17:25:00|424.1|420|423.93|419.83|424.45|420.35|423.81|419.71|381
1637602200000|2021-11-22 17:30:00|423.94|419.84|423.08|418.98|424.01|419.91|422.5|418.4|459
1637602500000|2021-11-22 17:35:00|423.07|418.97|422.78|418.68|423.68|419.58|422.57|418.47|459
1637602800000|2021-11-22 17:40:00|422.73|418.63|422.72|418.62|423.3|419.2|422.61|418.51|322
1637603100000|2021-11-22 17:45:00|422.8|418.7|423.79|419.69|423.91|419.81|422.54|418.44|461
1637603400000|2021-11-22 17:50:00|423.69|419.59|423.27|419.17|424.01|419.91|423.15|419.05|371
1637603700000|2021-11-22 17:55:00|423.28|419.18|424.34|420.24|424.34|420.24|423.28|419.18|327
1637604000000|2021-11-22 18:00:00|424.35|420.25|423.85|419.75|424.39|420.29|423.85|419.75|376
1637604300000|2021-11-22 18:05:00|423.83|419.73|424.03|419.93|424.36|420.26|423.51|419.41|428
1637604600000|2021-11-22 18:10:00|424.02|419.92|423.62|419.52|424.45|420.35|423.6|419.5|433
1637604900000|2021-11-22 18:15:00|423.61|419.51|424.24|420.14|424.45|420.35|423.44|419.34|370
1637605200000|2021-11-22 18:20:00|424.23|420.13|423.73|419.63|424.39|420.29|423.31|419.21|324
1637605500000|2021-11-22 18:25:00|423.67|419.57|423.14|419.04|423.77|419.67|423.02|418.92|355
1637605800000|2021-11-22 18:30:00|423.1|419|422.1|418|423.84|419.74|422.06|417.96|478
1637606100000|2021-11-22 18:35:00|422.11|418.01|420.94|416.84|422.5|418.4|420.88|416.78|528
1637606400000|2021-11-22 18:40:00|420.97|416.87|420.12|416.02|421.06|416.96|419.84|415.74|613
1637606700000|2021-11-22 18:45:00|420.11|416.01|420.86|416.76|421.38|417.28|420.08|415.98|512
1637607000000|2021-11-22 18:50:00|420.85|416.75|420.66|416.56|420.88|416.78|420.28|416.18|454
1637607300000|2021-11-22 18:55:00|420.68|416.58|418.99|414.89|420.7|416.6|418.99|414.89|599
1637607600000|2021-11-22 19:00:00|418.98|414.88|422.54|418.44|423.27|419.17|418.14|414.04|787
1637607900000|2021-11-22 19:05:00|422.53|418.43|421.72|417.62|422.91|418.81|421.06|416.96|676
1637608200000|2021-11-22 19:10:00|421.71|417.61|421.71|417.61|422.47|418.37|420.41|416.31|634
1637608500000|2021-11-22 19:15:00|421.67|417.57|418.98|414.88|422.25|418.15|418.98|414.88|611
1637608800000|2021-11-22 19:20:00|419.01|414.91|418.59|414.49|419.07|414.97|417.8|413.7|681
1637609100000|2021-11-22 19:25:00|418.57|414.47|416.14|412.04|418.95|414.85|415.82|411.72|670
1637609400000|2021-11-22 19:30:00|416.12|412.02|415.2|411.1|416.34|412.24|413.97|409.87|785
1637609700000|2021-11-22 19:35:00|415.16|411.06|410.33|406.23|416.5|412.4|410.25|406.15|846
1637610000000|2021-11-22 19:40:00|410.34|406.24|410.9|406.8|411.46|407.36|408.66|404.56|776
1637610300000|2021-11-22 19:45:00|410.89|406.79|410.22|406.12|412.06|407.96|410.11|406.01|680
1637610600000|2021-11-22 19:50:00|410.37|406.27|408.36|404.26|410.37|406.27|407.63|403.53|583
1637610900000|2021-11-22 19:55:00|408.34|404.24|409.29|405.19|409.39|405.29|408.02|403.92|722
1637611200000|2021-11-22 20:00:00|409.27|405.17|409.35|405.25|410.81|406.71|407.99|403.89|782
1637611500000|2021-11-22 20:05:00|409.36|405.26|410.52|406.42|410.69|406.59|408.73|404.63|669
1637611800000|2021-11-22 20:10:00|410.53|406.43|409.54|405.44|410.68|406.58|409.4|405.3|470
1637612100000|2021-11-22 20:15:00|409.55|405.45|411.11|407.01|411.75|407.65|409.16|405.06|503
1637612400000|2021-11-22 20:20:00|411.13|407.03|409.4|405.3|411.7|407.6|409.08|404.98|622
1637612700000|2021-11-22 20:25:00|409.54|405.44|409.63|405.53|409.82|405.72|408.83|404.73|559
1637613000000|2021-11-22 20:30:00|409.66|405.56|410.62|406.52|410.89|406.79|409.3|405.2|376
1637613300000|2021-11-22 20:35:00|410.58|406.48|410.59|406.49|410.79|406.69|409.75|405.65|446
1637613600000|2021-11-22 20:40:00|410.6|406.5|410.2|406.1|410.87|406.77|409.71|405.61|318
1637613900000|2021-11-22 20:45:00|410.21|406.11|409.6|405.5|411.25|407.15|409.54|405.44|497
1637614200000|2021-11-22 20:50:00|409.72|405.62|408.92|404.82|409.79|405.69|408.53|404.43|517
1637614500000|2021-11-22 20:55:00|408.91|404.81|409.4|405.3|410.58|406.48|408.51|404.41|678
1637614800000|2021-11-22 21:00:00|409.41|405.31|410.33|406.23|410.37|406.27|408.08|403.98|617
1637615100000|2021-11-22 21:05:00|410.3|406.2|408.3|404.2|410.63|406.53|408.29|404.19|552
1637615400000|2021-11-22 21:10:00|408.29|404.19|409.15|405.05|409.58|405.48|408|403.9|622
1637615700000|2021-11-22 21:15:00|409.13|405.03|408.98|404.88|409.87|405.77|408.1|404|687
1637616000000|2021-11-22 21:20:00|408.96|404.86|409.26|405.16|409.54|405.44|408.1|404|592
1637616300000|2021-11-22 21:25:00|409.3|405.2|408.63|404.53|410.42|406.32|408.38|404.28|607
1637616600000|2021-11-22 21:30:00|408.64|404.54|411.58|407.48|412.1|408|408.4|404.3|594
1637616900000|2021-11-22 21:35:00|411.59|407.49|411.67|407.57|412.26|408.16|410.97|406.87|660
1637617200000|2021-11-22 21:40:00|411.68|407.58|411.06|406.96|411.68|407.58|410.5|406.4|568
1637617500000|2021-11-22 21:45:00|411.04|406.94|410.51|406.41|411.7|407.6|409.5|405.4|626
1637617800000|2021-11-22 21:50:00|410.53|406.43|411.72|407.62|411.83|407.73|410.24|406.14|419
1637618100000|2021-11-22 21:55:00|411.7|407.6|412.09|407.99|412.2|408.1|411.56|407.46|303
1637618400000|2021-11-22 22:00:00|412.1|408|413.05|408.95|413.15|409.05|411.94|407.84|342
1637618700000|2021-11-22 22:05:00|413.08|408.98|412.38|408.28|413.48|409.38|412.34|408.24|362
1637619000000|2021-11-22 22:10:00|412.33|408.23|412.26|408.16|412.71|408.61|412.05|407.95|271
1637619300000|2021-11-22 22:15:00|412.28|408.18|411.36|407.26|412.29|408.19|411.32|407.22|253
1637619600000|2021-11-22 22:20:00|411.38|407.28|412.55|408.45|412.62|408.52|411.22|407.12|232
1637619900000|2021-11-22 22:25:00|412.57|408.47|412.37|408.27|412.65|408.55|412.1|408|184
1637620200000|2021-11-22 22:30:00|412.36|408.26|412.89|408.79|412.91|408.81|412.36|408.26|96
1637620500000|2021-11-22 22:35:00|412.9|408.8|414.04|409.94|414.13|410.03|412.82|408.72|170
1637620800000|2021-11-22 22:40:00|414.05|409.95|414.88|410.78|415.18|411.08|414|409.9|224
1637621100000|2021-11-22 22:45:00|414.89|410.79|415.8|411.7|415.93|411.83|414.38|410.28|291
1637621400000|2021-11-22 22:50:00|415.77|411.67|416|411.9|416.01|411.91|415.21|411.11|190
1637621700000|2021-11-22 22:55:00|416.05|411.95|420.12|416.02|420.12|416.02|415.62|411.52|417
1637622000000|2021-11-22 23:00:00|420.07|415.97|417.19|413.09|420.07|415.97|417.14|413.04|547
1637622300000|2021-11-22 23:05:00|417.2|413.1|417.49|413.39|419.01|414.91|417.04|412.94|447
1637622600000|2021-11-22 23:10:00|417.52|413.42|418.61|414.51|418.62|414.52|417.47|413.37|305
1637622900000|2021-11-22 23:15:00|418.59|414.49|418.01|413.91|418.59|414.49|417.5|413.4|450
1637623200000|2021-11-22 23:20:00|418.02|413.92|416.81|412.71|418.38|414.28|416.28|412.18|471
1637623500000|2021-11-22 23:25:00|416.78|412.68|416.34|412.24|417.04|412.94|416.31|412.21|292
1637623800000|2021-11-22 23:30:00|416.37|412.27|416.19|412.09|416.95|412.85|415.92|411.82|283
1637624100000|2021-11-22 23:35:00|416.2|412.1|415.68|411.58|416.5|412.4|415.52|411.42|364
1637624400000|2021-11-22 23:40:00|415.67|411.57|415.34|411.24|415.91|411.81|415.25|411.15|300
1637624700000|2021-11-22 23:45:00|415.33|411.23|416.01|411.91|416.13|412.03|414.7|410.6|424
1637625000000|2021-11-22 23:50:00|416.06|411.96|416.48|412.38|416.53|412.43|415.57|411.47|324
1637625300000|2021-11-22 23:55:00|416.42|412.32|415.75|411.65|416.8|412.7|415.29|411.19|396
1637625600000|2021-11-23 00:00:00|415.73|411.63|415.87|411.77|416.17|412.07|415.02|410.92|597
1637625900000|2021-11-23 00:05:00|415.83|411.73|414.5|410.4|416.73|412.63|414.41|410.31|458
1637626200000|2021-11-23 00:10:00|414.6|410.5|413.45|409.35|414.95|410.85|412.74|408.64|604
1637626500000|2021-11-23 00:15:00|413.43|409.33|415.26|411.16|415.36|411.26|413.21|409.11|506
1637626800000|2021-11-23 00:20:00|415.28|411.18|418.31|414.21|418.37|414.27|415.2|411.1|489
1637627100000|2021-11-23 00:25:00|418.38|414.28|419.75|415.65|420.36|416.26|418.25|414.15|611
1637627400000|2021-11-23 00:30:00|419.74|415.64|418.11|414.01|420.47|416.37|417.65|413.55|719
1637627700000|2021-11-23 00:35:00|418.12|414.02|418.35|414.25|418.6|414.5|417.42|413.32|543
1637628000000|2021-11-23 00:40:00|418.36|414.26|416.92|412.82|418.59|414.49|416.32|412.22|479
1637628300000|2021-11-23 00:45:00|416.95|412.85|417.79|413.69|417.84|413.74|416.33|412.23|449
1637628600000|2021-11-23 00:50:00|417.8|413.7|419.28|415.18|419.34|415.24|417.62|413.52|432
1637628900000|2021-11-23 00:55:00|419.29|415.19|419.49|415.39|419.82|415.72|418.56|414.46|515
1637629200000|2021-11-23 01:00:00|419.48|415.38|420.31|416.21|420.65|416.55|419.2|415.1|541
1637629500000|2021-11-23 01:05:00|420.38|416.28|420.09|415.99|420.38|416.28|419.18|415.08|563
1637629800000|2021-11-23 01:10:00|420.03|415.93|419.34|415.24|420.17|416.07|419.15|415.05|442
1637630100000|2021-11-23 01:15:00|419.33|415.23|418.27|414.17|419.36|415.26|418.22|414.12|332
1637630400000|2021-11-23 01:20:00|418.22|414.12|419.88|415.78|420.43|416.33|418|413.9|440
1637630700000|2021-11-23 01:25:00|419.86|415.76|419.68|415.58|420.63|416.53|419.14|415.04|415
1637631000000|2021-11-23 01:30:00|419.63|415.53|418.77|414.67|420.09|415.99|418.77|414.67|483
1637631300000|2021-11-23 01:35:00|418.79|414.69|418.36|414.26|418.86|414.76|418.36|414.26|486
1637631600000|2021-11-23 01:40:00|418.28|414.18|418.75|414.65|418.84|414.74|417.77|413.67|446
1637631900000|2021-11-23 01:45:00|418.78|414.68|418.9|414.8|419.42|415.32|418.18|414.08|432
1637632200000|2021-11-23 01:50:00|418.93|414.83|420|415.9|420|415.9|418.55|414.45|519
1637632500000|2021-11-23 01:55:00|419.94|415.84|419.57|415.47|420.15|416.05|419.16|415.06|413
1637632800000|2021-11-23 02:00:00|419.53|415.43|419.41|415.31|419.73|415.63|418.75|414.65|371
1637633100000|2021-11-23 02:05:00|419.42|415.32|418.56|414.46|419.58|415.48|418.41|414.31|346
1637633400000|2021-11-23 02:10:00|418.55|414.45|417.69|413.59|418.62|414.52|417.5|413.4|334
1637633700000|2021-11-23 02:15:00|417.7|413.6|417.38|413.28|418.06|413.96|417.28|413.18|369
1637634000000|2021-11-23 02:20:00|417.4|413.3|417.49|413.39|417.85|413.75|417.37|413.27|359
1637634300000|2021-11-23 02:25:00|417.52|413.42|418.87|414.77|419.01|414.91|417.49|413.39|430
1637634600000|2021-11-23 02:30:00|418.85|414.75|419.87|415.77|420.11|416.01|418.18|414.08|390
1637634900000|2021-11-23 02:35:00|419.88|415.78|419.43|415.33|419.9|415.8|419.22|415.12|343
1637635200000|2021-11-23 02:40:00|419.42|415.32|418.87|414.77|419.58|415.48|418.51|414.41|326
1637635500000|2021-11-23 02:45:00|418.89|414.79|418.59|414.49|418.95|414.85|418.03|413.93|361
1637635800000|2021-11-23 02:50:00|418.6|414.5|418.87|414.77|419.1|415|417.98|413.88|372
1637636100000|2021-11-23 02:55:00|418.86|414.76|420.8|416.7|420.81|416.71|418.86|414.76|325
1637636400000|2021-11-23 03:00:00|420.82|416.72|420.94|416.84|421.05|416.95|419.79|415.69|437
1637636700000|2021-11-23 03:05:00|420.95|416.85|421.93|417.83|422.06|417.96|420.81|416.71|459
1637637000000|2021-11-23 03:10:00|421.94|417.84|421.92|417.82|421.94|417.84|421.3|417.2|386
1637637300000|2021-11-23 03:15:00|421.96|417.86|422.08|417.98|422.21|418.11|421.2|417.1|337
1637637600000|2021-11-23 03:20:00|422.1|418|421.63|417.53|422.49|418.39|421.46|417.36|378
1637637900000|2021-11-23 03:25:00|421.65|417.55|421.46|417.36|421.65|417.55|421.18|417.08|369
1637638200000|2021-11-23 03:30:00|421.45|417.35|421.48|417.38|421.71|417.61|421.09|416.99|327
1637638500000|2021-11-23 03:35:00|421.49|417.39|421.11|417.01|421.49|417.39|420.88|416.78|356
1637638800000|2021-11-23 03:40:00|421.1|417|421.16|417.06|421.2|417.1|420.76|416.66|353
1637639100000|2021-11-23 03:45:00|421.15|417.05|421.58|417.48|421.83|417.73|420.82|416.72|448
1637639400000|2021-11-23 03:50:00|421.57|417.47|420.61|416.51|422.01|417.91|420.47|416.37|388
1637639700000|2021-11-23 03:55:00|420.6|416.5|421.38|417.28|421.42|417.32|420.44|416.34|364
1637640000000|2021-11-23 04:00:00|421.37|417.27|421.7|417.6|422.14|418.04|421.37|417.27|282
1637640300000|2021-11-23 04:05:00|421.65|417.55|421.92|417.82|422.57|418.47|421.6|417.5|253
1637640600000|2021-11-23 04:10:00|421.94|417.84|421.63|417.53|421.95|417.85|421.22|417.12|358
1637640900000|2021-11-23 04:15:00|421.64|417.54|422.43|418.33|422.46|418.36|421.41|417.31|260
1637641200000|2021-11-23 04:20:00|422.44|418.34|422.58|418.48|422.69|418.59|422|417.9|258
1637641500000|2021-11-23 04:25:00|422.59|418.49|422.62|418.52|422.73|418.63|422.27|418.17|261
1637641800000|2021-11-23 04:30:00|422.6|418.5|421.92|417.82|422.62|418.52|421.86|417.76|296
1637642100000|2021-11-23 04:35:00|421.91|417.81|422.59|418.49|422.8|418.7|421.9|417.8|231
1637642400000|2021-11-23 04:40:00|422.58|418.48|421.87|417.77|422.63|418.53|421.85|417.75|242
1637642700000|2021-11-23 04:45:00|421.85|417.75|422.75|418.65|422.9|418.8|421.74|417.64|238
1637643000000|2021-11-23 04:50:00|422.82|418.72|421.09|416.99|422.94|418.84|421.04|416.94|377
1637643300000|2021-11-23 04:55:00|421.1|417|420.67|416.57|421.41|417.31|420.6|416.5|298
1637643600000|2021-11-23 05:00:00|420.69|416.59|420.16|416.06|421.2|417.1|420.12|416.02|259
1637643900000|2021-11-23 05:05:00|420.1|416|420.4|416.3|420.85|416.75|419.99|415.89|350
1637644200000|2021-11-23 05:10:00|420.39|416.29|419.17|415.07|420.51|416.41|418.71|414.61|424
1637644500000|2021-11-23 05:15:00|419.2|415.1|419.11|415.01|419.49|415.39|418.7|414.6|476
1637644800000|2021-11-23 05:20:00|419.06|414.96|418.43|414.33|419.07|414.97|418.23|414.13|383
1637645100000|2021-11-23 05:25:00|418.4|414.3|417.36|413.26|418.41|414.31|417.07|412.97|330
1637645400000|2021-11-23 05:30:00|417.37|413.27|418.38|414.28|418.67|414.57|417.36|413.26|381
1637645700000|2021-11-23 05:35:00|418.39|414.29|418.05|413.95|418.56|414.46|417.61|413.51|303
1637646000000|2021-11-23 05:40:00|418.04|413.94|417.61|413.51|418.09|413.99|417.07|412.97|367
1637646300000|2021-11-23 05:45:00|417.63|413.53|418.21|414.11|418.21|414.11|417.32|413.22|358
1637646600000|2021-11-23 05:50:00|418.2|414.1|418.28|414.18|418.93|414.83|417.87|413.77|425
1637646900000|2021-11-23 05:55:00|418.3|414.2|419.32|415.22|419.39|415.29|418.09|413.99|336
1637647200000|2021-11-23 06:00:00|419.33|415.23|418.37|414.27|419.37|415.27|418.28|414.18|321
1637647500000|2021-11-23 06:05:00|418.38|414.28|419.19|415.09|419.2|415.1|418.33|414.23|275
1637647800000|2021-11-23 06:10:00|419.2|415.1|418.42|414.32|419.55|415.45|418.41|414.31|304
1637648100000|2021-11-23 06:15:00|418.43|414.33|419.09|414.99|419.25|415.15|418.02|413.92|266
1637648400000|2021-11-23 06:20:00|419.08|414.98|417.54|413.44|419.26|415.16|417.42|413.32|343
1637648700000|2021-11-23 06:25:00|417.53|413.43|417|412.9|417.69|413.59|416.91|412.81|342
1637649000000|2021-11-23 06:30:00|416.99|412.89|417.26|413.16|417.42|413.32|416.87|412.77|252
1637649300000|2021-11-23 06:35:00|417.27|413.17|416.83|412.73|417.38|413.28|415.91|411.81|376
1637649600000|2021-11-23 06:40:00|416.82|412.72|417.11|413.01|417.3|413.2|416.54|412.44|337
1637649900000|2021-11-23 06:45:00|417.09|412.99|417.53|413.43|417.93|413.83|416.82|412.72|292
1637650200000|2021-11-23 06:50:00|417.49|413.39|417.51|413.41|417.71|413.61|417.08|412.98|261
1637650500000|2021-11-23 06:55:00|417.52|413.42|418.17|414.07|418.18|414.08|417.45|413.35|240
1637650800000|2021-11-23 07:00:00|418.15|414.05|417.51|413.41|418.24|414.14|417.36|413.26|233
1637651100000|2021-11-23 07:05:00|417.49|413.39|416.27|412.17|417.49|413.39|416.22|412.12|297
1637651400000|2021-11-23 07:10:00|416.26|412.16|416.12|412.02|416.63|412.53|416.12|412.02|287
1637651700000|2021-11-23 07:15:00|416.13|412.03|415.22|411.12|416.44|412.34|414.84|410.74|383
1637652000000|2021-11-23 07:20:00|415.21|411.11|414.03|409.93|415.57|411.47|414|409.9|555
1637652300000|2021-11-23 07:25:00|414.06|409.96|414.25|410.15|414.73|410.63|413.79|409.69|512
1637652600000|2021-11-23 07:30:00|414.26|410.16|414.15|410.05|414.62|410.52|413.76|409.66|454
1637652900000|2021-11-23 07:35:00|414.16|410.06|414.49|410.39|414.83|410.73|413.84|409.74|540
1637653200000|2021-11-23 07:40:00|414.48|410.38|414.36|410.26|414.5|410.4|413.67|409.57|388
1637653500000|2021-11-23 07:45:00|414.35|410.25|414.54|410.44|415.47|411.37|414.27|410.17|298
1637653800000|2021-11-23 07:50:00|414.55|410.45|415.01|410.91|415.2|411.1|414.32|410.22|248
1637654100000|2021-11-23 07:55:00|415.02|410.92|414.37|410.27|415.07|410.97|413.75|409.65|406
1637654400000|2021-11-23 08:00:00|414.39|410.29|414.79|410.69|415.06|410.96|414.14|410.04|329
1637654700000|2021-11-23 08:05:00|414.8|410.7|414.03|409.93|415.83|411.73|413.94|409.84|496
1637655000000|2021-11-23 08:10:00|414.09|409.99|413|408.9|414.09|409.99|412.69|408.59|279
1637655300000|2021-11-23 08:15:00|412.99|408.89|412.75|408.65|414.02|409.92|412.75|408.65|381
1637655600000|2021-11-23 08:20:00|412.79|408.69|411.76|407.66|412.85|408.75|410.83|406.73|521
1637655900000|2021-11-23 08:25:00|411.72|407.62|412.31|408.21|412.44|408.34|411.64|407.54|432
1637656200000|2021-11-23 08:30:00|412.3|408.2|413.36|409.26|413.36|409.26|411.32|407.22|519
1637656500000|2021-11-23 08:35:00|413.4|409.3|412.73|408.63|413.7|409.6|412.28|408.18|414
1637656800000|2021-11-23 08:40:00|412.72|408.62|413.59|409.49|413.6|409.5|412.3|408.2|290
1637657100000|2021-11-23 08:45:00|413.62|409.52|413.8|409.7|414.73|410.63|413.35|409.25|533
1637657400000|2021-11-23 08:50:00|413.81|409.71|415.33|411.23|415.98|411.88|413.81|409.71|545
1637657700000|2021-11-23 08:55:00|415.35|411.25|415.95|411.85|416.27|412.17|414.93|410.83|395
1637658000000|2021-11-23 09:00:00|415.98|411.88|416.73|412.63|416.92|412.82|415.8|411.7|488
1637658300000|2021-11-23 09:05:00|416.84|412.74|417.93|413.83|418.64|414.54|416.84|412.74|661
1637658600000|2021-11-23 09:10:00|417.94|413.84|415.69|411.59|417.94|413.84|415.3|411.2|491
1637658900000|2021-11-23 09:15:00|415.7|411.6|415.6|411.5|415.71|411.61|414.46|410.36|470
1637659200000|2021-11-23 09:20:00|415.63|411.53|414.76|410.66|415.68|411.58|414.67|410.57|394
1637659500000|2021-11-23 09:25:00|414.77|410.67|414.92|410.82|415.01|410.91|414.62|410.52|246
1637659800000|2021-11-23 09:30:00|414.91|410.81|410.93|406.83|414.94|410.84|410.91|406.81|504
1637660100000|2021-11-23 09:35:00|410.91|406.81|412.05|407.95|412.05|407.95|407.8|403.7|838
1637660400000|2021-11-23 09:40:00|412.08|407.98|418.63|414.53|418.96|414.86|412.08|407.98|947
1637660700000|2021-11-23 09:45:00|418.62|414.52|419.84|415.74|421.5|417.4|417.66|413.56|882
1637661000000|2021-11-23 09:50:00|419.74|415.64|416.57|412.47|419.74|415.64|415.85|411.75|901
1637661300000|2021-11-23 09:55:00|416.56|412.46|416.04|411.94|417.86|413.76|415.56|411.46|747
1637661600000|2021-11-23 10:00:00|416.02|411.92|413.77|409.67|416.39|412.29|413.17|409.07|807
1637661900000|2021-11-23 10:05:00|413.78|409.68|415.83|411.73|416.76|412.66|413.74|409.64|786
1637662200000|2021-11-23 10:10:00|415.82|411.72|418.58|414.48|418.72|414.62|415.35|411.25|609
1637662500000|2021-11-23 10:15:00|418.56|414.46|421.1|417|421.18|417.08|417.96|413.86|695
1637662800000|2021-11-23 10:20:00|421.09|416.99|422.13|418.03|423.27|419.17|420.95|416.85|856
1637663100000|2021-11-23 10:25:00|422.12|418.02|420.62|416.52|423.13|419.03|420.34|416.24|727
1637663400000|2021-11-23 10:30:00|420.68|416.58|419.92|415.82|420.95|416.85|419.56|415.46|649
1637663700000|2021-11-23 10:35:00|419.91|415.81|419.62|415.52|420.45|416.35|419.41|415.31|478
1637664000000|2021-11-23 10:40:00|419.61|415.51|420.79|416.69|420.96|416.86|419.6|415.5|502
1637664300000|2021-11-23 10:45:00|420.81|416.71|418.91|414.81|421.53|417.43|418.7|414.6|567
1637664600000|2021-11-23 10:50:00|418.88|414.78|417.78|413.68|419.14|415.04|417.77|413.67|544
1637664900000|2021-11-23 10:55:00|417.8|413.7|415.98|411.88|419|414.9|415.9|411.8|853
1637665200000|2021-11-23 11:00:00|415.97|411.87|414.22|410.12|416.81|412.71|414.12|410.02|639
1637665500000|2021-11-23 11:05:00|414.33|410.23|414.08|409.98|414.84|410.74|413.56|409.46|634
1637665800000|2021-11-23 11:10:00|414.07|409.97|415.34|411.24|416.44|412.34|414.06|409.96|582
1637666100000|2021-11-23 11:15:00|415.33|411.23|413.99|409.89|415.41|411.31|413.84|409.74|465
1637666400000|2021-11-23 11:20:00|413.98|409.88|413.63|409.53|414.73|410.63|413.62|409.52|445
1637666700000|2021-11-23 11:25:00|413.64|409.54|414.25|410.15|414.5|410.4|413.45|409.35|422
1637667000000|2021-11-23 11:30:00|414.26|410.16|415.53|411.43|416.58|412.48|413.96|409.86|484
1637667300000|2021-11-23 11:35:00|415.57|411.47|415.2|411.1|416.12|412.02|415.13|411.03|404
1637667600000|2021-11-23 11:40:00|415.18|411.08|413.51|409.41|415.4|411.3|413.48|409.38|449
1637667900000|2021-11-23 11:45:00|413.5|409.4|413.15|409.05|414.19|410.09|412.87|408.77|458
1637668200000|2021-11-23 11:50:00|413.17|409.07|414.16|410.06|414.29|410.19|412.9|408.8|530
1637668500000|2021-11-23 11:55:00|414.17|410.07|413.35|409.25|414.17|410.07|412.8|408.7|507
1637668800000|2021-11-23 12:00:00|413.38|409.28|414.32|410.22|414.94|410.84|413.38|409.28|542
1637669100000|2021-11-23 12:05:00|414.33|410.23|414.63|410.53|414.77|410.67|413.91|409.81|400
1637669400000|2021-11-23 12:10:00|414.66|410.56|415.06|410.96|415.35|411.25|414.57|410.47|372
1637669700000|2021-11-23 12:15:00|415.07|410.97|413.27|409.17|415.11|411.01|413.04|408.94|388
1637670000000|2021-11-23 12:20:00|413.25|409.15|414.47|410.37|414.65|410.55|413.07|408.97|399
1637670300000|2021-11-23 12:25:00|414.48|410.38|414.62|410.52|414.77|410.67|413.6|409.5|467
1637670600000|2021-11-23 12:30:00|414.58|410.48|411.58|407.48|414.58|410.48|411.58|407.48|469
1637670900000|2021-11-23 12:35:00|411.59|407.49|412.32|408.22|413.12|409.02|411.48|407.38|517
1637671200000|2021-11-23 12:40:00|412.31|408.21|412.92|408.82|412.97|408.87|412.12|408.02|431
1637671500000|2021-11-23 12:45:00|412.88|408.78|413.08|408.98|413.11|409.01|412.22|408.12|392
1637671800000|2021-11-23 12:50:00|413.11|409.01|412.58|408.48|413.11|409.01|412.31|408.21|407
1637672100000|2021-11-23 12:55:00|412.59|408.49|413.04|408.94|413.37|409.27|412.23|408.13|388
1637672400000|2021-11-23 13:00:00|413.01|408.91|415.04|410.94|415.5|411.4|412.96|408.86|580
1637672700000|2021-11-23 13:05:00|415.03|410.93|415.29|411.19|415.78|411.68|414.62|410.52|511
1637673000000|2021-11-23 13:10:00|415.28|411.18|415.82|411.72|415.88|411.78|415|410.9|457
1637673300000|2021-11-23 13:15:00|415.83|411.73|417.72|413.62|418.38|414.28|415.47|411.37|559
1637673600000|2021-11-23 13:20:00|417.71|413.61|416.59|412.49|417.81|413.71|416.59|412.49|510
1637673900000|2021-11-23 13:25:00|416.61|412.51|418.48|414.38|418.6|414.5|416.56|412.46|495
1637674200000|2021-11-23 13:30:00|418.47|414.37|417.55|413.45|418.83|414.73|417.21|413.11|465
1637674500000|2021-11-23 13:35:00|417.54|413.44|418.09|413.99|418.59|414.49|417.33|413.23|516
1637674800000|2021-11-23 13:40:00|418.06|413.96|417.86|413.76|418.37|414.27|417.54|413.44|353
1637675100000|2021-11-23 13:45:00|417.87|413.77|417.66|413.56|417.89|413.79|417.13|413.03|411
1637675400000|2021-11-23 13:50:00|417.61|413.51|417.79|413.69|418.06|413.96|417.38|413.28|343
1637675700000|2021-11-23 13:55:00|417.78|413.68|417.94|413.84|417.94|413.84|417.08|412.98|298
1637676000000|2021-11-23 14:00:00|417.95|413.85|417.32|413.22|418.8|414.7|417.05|412.95|521
1637676300000|2021-11-23 14:05:00|417.27|413.17|418.82|414.72|419.13|415.03|417.13|413.03|598
1637676600000|2021-11-23 14:10:00|418.81|414.71|419.89|415.79|419.98|415.88|418.59|414.49|495
1637676900000|2021-11-23 14:15:00|419.9|415.8|420.55|416.45|420.58|416.48|418.5|414.4|582
1637677200000|2021-11-23 14:20:00|420.51|416.41|420.46|416.36|420.81|416.71|419.53|415.43|588
1637677500000|2021-11-23 14:25:00|420.45|416.35|421.24|417.14|421.5|417.4|420.22|416.12|464
1637677800000|2021-11-23 14:30:00|421.23|417.13|420.23|416.13|421.9|417.8|420.18|416.08|628
1637678100000|2021-11-23 14:35:00|420.26|416.16|419.97|415.87|420.35|416.25|419.5|415.4|596
1637678400000|2021-11-23 14:40:00|419.96|415.86|419.97|415.87|420.27|416.17|419.36|415.26|505
1637678700000|2021-11-23 14:45:00|419.96|415.86|422.15|418.05|422.2|418.1|419.96|415.86|532
1637679000000|2021-11-23 14:50:00|422.14|418.04|423.94|419.84|423.94|419.84|422.03|417.93|788
1637679300000|2021-11-23 14:55:00|423.98|419.88|424.33|420.23|424.43|420.33|423.1|419|729
1637679600000|2021-11-23 15:00:00|424.31|420.21|422.81|418.71|424.67|420.57|422.43|418.33|760
1637679900000|2021-11-23 15:05:00|422.8|418.7|423.14|419.04|423.41|419.31|422.43|418.33|658
1637680200000|2021-11-23 15:10:00|423.15|419.05|421.82|417.72|423.43|419.33|421.7|417.6|624
1637680500000|2021-11-23 15:15:00|421.81|417.71|420.85|416.75|422.44|418.34|420.68|416.58|658
1637680800000|2021-11-23 15:20:00|420.86|416.76|420.42|416.32|421.02|416.92|420.36|416.26|544
1637681100000|2021-11-23 15:25:00|420.4|416.3|419.77|415.67|420.67|416.57|419.75|415.65|523
1637681400000|2021-11-23 15:30:00|419.76|415.66|419.63|415.53|420.37|416.27|419.63|415.53|508
1637681700000|2021-11-23 15:35:00|419.64|415.54|419.07|414.97|419.65|415.55|418.13|414.03|523
1637682000000|2021-11-23 15:40:00|419.06|414.96|418.67|414.57|419.85|415.75|418.43|414.33|554
1637682300000|2021-11-23 15:45:00|418.66|414.56|419.21|415.11|419.53|415.43|418.56|414.46|535
1637682600000|2021-11-23 15:50:00|419.16|415.06|418.03|413.93|419.45|415.35|418.01|413.91|529
1637682900000|2021-11-23 15:55:00|418.02|413.92|417.26|413.16|418.3|414.2|417.14|413.04|562
1637683200000|2021-11-23 16:00:00|417.27|413.17|418.17|414.07|418.31|414.21|417.26|413.16|712
1637683500000|2021-11-23 16:05:00|418.14|414.04|417.41|413.31|418.79|414.69|417|412.9|639
1637683800000|2021-11-23 16:10:00|417.39|413.29|418.65|414.55|418.96|414.86|417.38|413.28|702
1637684100000|2021-11-23 16:15:00|418.63|414.53|419.72|415.62|420.62|416.52|418.52|414.42|655
1637684400000|2021-11-23 16:20:00|419.71|415.61|420|415.9|420.29|416.19|419.59|415.49|648
1637684700000|2021-11-23 16:25:00|420.02|415.92|419|414.9|420.03|415.93|418.91|414.81|609
1637685000000|2021-11-23 16:30:00|418.98|414.88|418.59|414.49|419.75|415.65|418.31|414.21|636
1637685300000|2021-11-23 16:35:00|418.58|414.48|418.1|414|418.87|414.77|417.61|413.51|640
1637685600000|2021-11-23 16:40:00|418.09|413.99|417.47|413.37|418.53|414.43|417.45|413.35|589
1637685900000|2021-11-23 16:45:00|417.46|413.36|418.35|414.25|418.54|414.44|417.42|413.32|577
1637686200000|2021-11-23 16:50:00|418.36|414.26|420.22|416.12|420.34|416.24|418.34|414.24|575
1637686500000|2021-11-23 16:55:00|420.23|416.13|419.9|415.8|420.42|416.32|419.69|415.59|604
1637686800000|2021-11-23 17:00:00|419.93|415.83|420.37|416.27|420.8|416.7|419.93|415.83|492
1637687100000|2021-11-23 17:05:00|420.33|416.23|419.6|415.5|420.34|416.24|419.49|415.39|568
1637687400000|2021-11-23 17:10:00|419.61|415.51|419.08|414.98|420.05|415.95|418.89|414.79|528
1637687700000|2021-11-23 17:15:00|419.11|415.01|419.36|415.26|419.81|415.71|419.08|414.98|471
1637688000000|2021-11-23 17:20:00|419.39|415.29|420.34|416.24|420.37|416.27|419.2|415.1|445
1637688300000|2021-11-23 17:25:00|420.4|416.3|419.99|415.89|420.69|416.59|419.8|415.7|484
1637688600000|2021-11-23 17:30:00|419.95|415.85|419.78|415.68|420.57|416.47|419.57|415.47|459
1637688900000|2021-11-23 17:35:00|419.77|415.67|419.8|415.7|420.25|416.15|419.51|415.41|361
1637689200000|2021-11-23 17:40:00|419.82|415.72|420.55|416.45|420.92|416.82|419.81|415.71|426
1637689500000|2021-11-23 17:45:00|420.56|416.46|423.36|419.26|424.59|420.49|420.55|416.45|487
1637689800000|2021-11-23 17:50:00|423.35|419.25|421.84|417.74|423.37|419.27|420.9|416.8|500
1637690100000|2021-11-23 17:55:00|421.82|417.72|421.24|417.14|421.83|417.73|421.17|417.07|358
1637690400000|2021-11-23 18:00:00|421.25|417.15|421.11|417.01|421.32|417.22|420.26|416.16|500
1637690700000|2021-11-23 18:05:00|421.14|417.04|420.97|416.87|421.74|417.64|420.8|416.7|391
1637691000000|2021-11-23 18:10:00|420.95|416.85|420.85|416.75|421.22|417.12|420.74|416.64|303
1637691300000|2021-11-23 18:15:00|420.84|416.74|419.96|415.86|421.19|417.09|419.84|415.74|374
1637691600000|2021-11-23 18:20:00|419.94|415.84|419.59|415.49|420.34|416.24|419.4|415.3|422
1637691900000|2021-11-23 18:25:00|419.58|415.48|419.62|415.52|420.28|416.18|419.46|415.36|362
1637692200000|2021-11-23 18:30:00|419.63|415.53|419.18|415.08|419.97|415.87|419.1|415|339
1637692500000|2021-11-23 18:35:00|419.15|415.05|418.94|414.84|419.57|415.47|418.82|414.72|314
1637692800000|2021-11-23 18:40:00|418.93|414.83|419.25|415.15|419.48|415.38|418.74|414.64|311
1637693100000|2021-11-23 18:45:00|419.32|415.22|420.02|415.92|420.03|415.93|419.12|415.02|404
1637693400000|2021-11-23 18:50:00|420.01|415.91|420.9|416.8|421.04|416.94|419.91|415.81|352
1637693700000|2021-11-23 18:55:00|420.86|416.76|420.33|416.23|420.92|416.82|419.94|415.84|318
1637694000000|2021-11-23 19:00:00|420.34|416.24|420.35|416.25|421.21|417.11|420.31|416.21|376
1637694300000|2021-11-23 19:05:00|420.34|416.24|420.97|416.87|421.02|416.92|420.03|415.93|385
1637694600000|2021-11-23 19:10:00|420.96|416.86|421|416.9|421.39|417.29|420.82|416.72|377
1637694900000|2021-11-23 19:15:00|421.02|416.92|420.33|416.23|421.13|417.03|419.78|415.68|397
1637695200000|2021-11-23 19:20:00|420.32|416.22|421.35|417.25|421.73|417.63|420.03|415.93|387
1637695500000|2021-11-23 19:25:00|421.34|417.24|422.21|418.11|422.25|418.15|421.28|417.18|253
1637695800000|2021-11-23 19:30:00|422.2|418.1|421.49|417.39|422.42|418.32|421.44|417.34|396
1637696100000|2021-11-23 19:35:00|421.51|417.41|422.94|418.84|423.09|418.99|421.51|417.41|249
1637696400000|2021-11-23 19:40:00|422.91|418.81|422.87|418.77|423.09|418.99|422.74|418.64|261
1637696700000|2021-11-23 19:45:00|422.86|418.76|423.14|419.04|423.64|419.54|422.84|418.74|320
1637697000000|2021-11-23 19:50:00|423.12|419.02|423.3|419.2|423.61|419.51|422.85|418.75|412
1637697300000|2021-11-23 19:55:00|423.34|419.24|423.64|419.54|423.98|419.88|423.3|419.2|333
1637697600000|2021-11-23 20:00:00|423.65|419.55|423.26|419.16|423.9|419.8|423.19|419.09|438
1637697900000|2021-11-23 20:05:00|423.23|419.13|423.1|419|423.42|419.32|422.52|418.42|354
1637698200000|2021-11-23 20:10:00|423.09|418.99|423.17|419.07|423.35|419.25|422.64|418.54|366
1637698500000|2021-11-23 20:15:00|423.16|419.06|422.61|418.51|423.79|419.69|422.47|418.37|418
1637698800000|2021-11-23 20:20:00|422.64|418.54|423.1|419|423.16|419.06|422.21|418.11|355
1637699100000|2021-11-23 20:25:00|423.08|418.98|423.13|419.03|423.69|419.59|422.82|418.72|421
1637699400000|2021-11-23 20:30:00|423.15|419.05|423.74|419.64|423.75|419.65|423.01|418.91|325
1637699700000|2021-11-23 20:35:00|423.82|419.72|424.19|420.09|424.38|420.28|423.62|419.52|403
1637700000000|2021-11-23 20:40:00|424.21|420.11|424.05|419.95|424.39|420.29|423.66|419.56|403
1637700300000|2021-11-23 20:45:00|424.06|419.96|423.69|419.59|424.33|420.23|423.6|419.5|380
1637700600000|2021-11-23 20:50:00|423.7|419.6|424.19|420.09|424.38|420.28|423.63|419.53|346
1637700900000|2021-11-23 20:55:00|424.21|420.11|424.54|420.44|424.62|420.52|424.07|419.97|364
1637701200000|2021-11-23 21:00:00|424.56|420.46|423.6|419.5|424.6|420.5|423.6|419.5|343
1637701500000|2021-11-23 21:05:00|423.7|419.6|424.14|420.04|424.44|420.34|423.68|419.58|338
1637701800000|2021-11-23 21:10:00|424.16|420.06|424.17|420.07|424.82|420.72|424.11|420.01|322
1637702100000|2021-11-23 21:15:00|424.18|420.08|424.64|420.54|424.83|420.73|424.17|420.07|383
1637702400000|2021-11-23 21:20:00|424.72|420.62|423.91|419.81|424.73|420.63|423.89|419.79|262
1637702700000|2021-11-23 21:25:00|423.9|419.8|423.99|419.89|424.54|420.44|423.78|419.68|277
1637703000000|2021-11-23 21:30:00|423.98|419.88|423.34|419.24|424.33|420.23|423.31|419.21|344
1637703300000|2021-11-23 21:35:00|423.36|419.26|422.4|418.3|423.41|419.31|422.4|418.3|334
1637703600000|2021-11-23 21:40:00|422.39|418.29|422.54|418.44|423.07|418.97|422.34|418.24|373
1637703900000|2021-11-23 21:45:00|422.55|418.45|423.06|418.96|423.37|419.27|422.54|418.44|409
1637704200000|2021-11-23 21:50:00|423.05|418.95|422.57|418.47|423.21|419.11|422.53|418.43|252
1637704500000|2021-11-23 21:55:00|422.59|418.49|423.31|419.21|423.48|419.38|422.57|418.47|358
1637704800000|2021-11-23 22:00:00|423.33|419.23|423.75|419.65|423.87|419.77|423.32|419.22|248
1637705100000|2021-11-23 22:05:00|423.74|419.64|423.79|419.69|423.86|419.76|423.29|419.19|240
1637705400000|2021-11-23 22:10:00|423.78|419.68|423.19|419.09|424.1|420|423.19|419.09|229
1637705700000|2021-11-23 22:15:00|423.18|419.08|423.7|419.6|423.85|419.75|423.13|419.03|278
1637706000000|2021-11-23 22:20:00|423.72|419.62|423.59|419.49|423.94|419.84|423.53|419.43|333
1637706300000|2021-11-23 22:25:00|423.58|419.48|423.97|419.87|424.12|420.02|423.58|419.48|212
1637706600000|2021-11-23 22:30:00|423.98|419.88|423.87|419.77|424.01|419.91|423.79|419.69|194
1637706900000|2021-11-23 22:35:00|423.86|419.76|423.76|419.66|423.99|419.89|423.71|419.61|157
1637707200000|2021-11-23 22:40:00|423.78|419.68|424.16|420.06|424.33|420.23|423.66|419.56|179
1637707500000|2021-11-23 22:45:00|424.15|420.05|423.26|419.16|424.32|420.22|423.21|419.11|248
1637707800000|2021-11-23 22:50:00|423.28|419.18|423.71|419.61|423.91|419.81|422.52|418.42|270
1637708100000|2021-11-23 22:55:00|423.72|419.62|424.63|420.53|424.63|420.53|423.71|419.61|287
1637708400000|2021-11-23 23:00:00|424.62|420.52|424.73|420.63|425.21|421.11|424.06|419.96|414
1637708700000|2021-11-23 23:05:00|424.72|420.62|424.19|420.09|425.01|420.91|423.84|419.74|419
1637709000000|2021-11-23 23:10:00|424.18|420.08|424.84|420.74|424.93|420.83|423.9|419.8|278
1637709300000|2021-11-23 23:15:00|424.87|420.77|426.21|422.11|426.52|422.42|424.67|420.57|435
1637709600000|2021-11-23 23:20:00|426.2|422.1|425.45|421.35|426.2|422.1|425.21|421.11|323
1637709900000|2021-11-23 23:25:00|425.44|421.34|425.03|420.93|425.45|421.35|424.12|420.02|370
1637710200000|2021-11-23 23:30:00|425.02|420.92|425.25|421.15|425.94|421.84|424.91|420.81|482
1637710500000|2021-11-23 23:35:00|425.23|421.13|426.17|422.07|426.53|422.43|425.16|421.06|409
1637710800000|2021-11-23 23:40:00|426.16|422.06|425.94|421.84|426.28|422.18|425.65|421.55|354
1637711100000|2021-11-23 23:45:00|425.93|421.83|425.8|421.7|426.33|422.23|425.57|421.47|412
1637711400000|2021-11-23 23:50:00|425.85|421.75|426.64|422.54|426.64|422.54|425.5|421.4|330
1637711700000|2021-11-23 23:55:00|426.67|422.57|425.53|421.43|426.97|422.87|425.11|421.01|429
1637712000000|2021-11-24 00:00:00|425.52|421.42|426.83|422.73|428.08|423.98|425.39|421.29|457
1637712300000|2021-11-24 00:05:00|426.85|422.75|427.4|423.3|427.67|423.57|426.85|422.75|373
1637712600000|2021-11-24 00:10:00|427.42|423.32|425.98|421.88|427.51|423.41|425.91|421.81|388
1637712900000|2021-11-24 00:15:00|425.99|421.89|424.81|420.71|426.01|421.91|424.8|420.7|239
1637713200000|2021-11-24 00:20:00|424.82|420.72|425.75|421.65|425.79|421.69|424.82|420.72|264
1637713500000|2021-11-24 00:25:00|425.71|421.61|425.49|421.39|425.75|421.65|424.77|420.67|373
1637713800000|2021-11-24 00:30:00|425.45|421.35|426.11|422.01|426.3|422.2|425.2|421.1|304
1637714100000|2021-11-24 00:35:00|426.08|421.98|426.08|421.98|426.51|422.41|425.6|421.5|352
1637714400000|2021-11-24 00:40:00|426.09|421.99|425.66|421.56|426.18|422.08|425.35|421.25|233
1637714700000|2021-11-24 00:45:00|425.64|421.54|424.59|420.49|425.69|421.59|424.56|420.46|290
1637715000000|2021-11-24 00:50:00|424.58|420.48|425.13|421.03|425.2|421.1|424.58|420.48|206
1637715300000|2021-11-24 00:55:00|425.12|421.02|424.91|420.81|425.29|421.19|424.67|420.57|249
1637715600000|2021-11-24 01:00:00|424.92|420.82|425.52|421.42|425.69|421.59|424.9|420.8|263
1637715900000|2021-11-24 01:05:00|425.53|421.43|425.33|421.23|425.74|421.64|425.15|421.05|422
1637716200000|2021-11-24 01:10:00|425.34|421.24|424.64|420.54|425.46|421.36|424.13|420.03|545
1637716500000|2021-11-24 01:15:00|424.75|420.65|422.75|418.65|425.1|421|422.45|418.35|393
1637716800000|2021-11-24 01:20:00|422.78|418.68|422.08|417.98|423.24|419.14|421.57|417.47|410
1637717100000|2021-11-24 01:25:00|422.05|417.95|421.63|417.53|422.39|418.29|421.2|417.1|372
1637717400000|2021-11-24 01:30:00|421.69|417.59|422.33|418.23|422.9|418.8|421.35|417.25|414
1637717700000|2021-11-24 01:35:00|422.32|418.22|421.81|417.71|422.6|418.5|421.7|417.6|372
1637718000000|2021-11-24 01:40:00|421.87|417.77|422.32|418.22|422.35|418.25|421.86|417.76|245
1637718300000|2021-11-24 01:45:00|422.31|418.21|420.95|416.85|422.44|418.34|420.7|416.6|397
1637718600000|2021-11-24 01:50:00|420.91|416.81|420.14|416.04|421.19|417.09|420.05|415.95|382
1637718900000|2021-11-24 01:55:00|420.15|416.05|419.3|415.2|420.45|416.35|419.06|414.96|415
1637719200000|2021-11-24 02:00:00|419.27|415.17|417.68|413.58|419.94|415.84|417.64|413.54|491
1637719500000|2021-11-24 02:05:00|417.65|413.55|418.4|414.3|418.54|414.44|417.49|413.39|426
1637719800000|2021-11-24 02:10:00|418.38|414.28|417.43|413.33|418.88|414.78|417.2|413.1|413
1637720100000|2021-11-24 02:15:00|417.42|413.32|417.35|413.25|418.2|414.1|417.17|413.07|407
1637720400000|2021-11-24 02:20:00|417.37|413.27|415.83|411.73|417.37|413.27|415.5|411.4|503
1637720700000|2021-11-24 02:25:00|415.82|411.72|415.22|411.12|416.31|412.21|415.08|410.98|515
1637721000000|2021-11-24 02:30:00|415.19|411.09|416.12|412.02|416.57|412.47|414.97|410.87|397
1637721300000|2021-11-24 02:35:00|416.14|412.04|415.56|411.46|416.51|412.41|415.19|411.09|364
1637721600000|2021-11-24 02:40:00|415.59|411.49|414.8|410.7|416.16|412.06|414.68|410.58|336
1637721900000|2021-11-24 02:45:00|414.81|410.71|415.3|411.2|415.88|411.78|414.45|410.35|447
1637722200000|2021-11-24 02:50:00|415.31|411.21|414.72|410.62|415.71|411.61|414.36|410.26|385
1637722500000|2021-11-24 02:55:00|414.71|410.61|414.83|410.73|414.98|410.88|413.8|409.7|385
1637722800000|2021-11-24 03:00:00|414.8|410.7|414.96|410.86|415.28|411.18|414.06|409.96|512
1637723100000|2021-11-24 03:05:00|414.99|410.89|415.73|411.63|415.83|411.73|414.6|410.5|356
1637723400000|2021-11-24 03:10:00|415.71|411.61|415.54|411.44|416.55|412.45|415.3|411.2|333
1637723700000|2021-11-24 03:15:00|415.51|411.41|416.01|411.91|416.04|411.94|415.18|411.08|332
1637724000000|2021-11-24 03:20:00|416.04|411.94|415.61|411.51|416.22|412.12|415.07|410.97|264
1637724300000|2021-11-24 03:25:00|415.58|411.48|415.98|411.88|416.08|411.98|414.68|410.58|361
1637724600000|2021-11-24 03:30:00|415.99|411.89|415.22|411.12|416.12|412.02|415.22|411.12|258
1637724900000|2021-11-24 03:35:00|415.26|411.16|415.65|411.55|415.82|411.72|415.15|411.05|323
1637725200000|2021-11-24 03:40:00|415.66|411.56|416.71|412.61|416.79|412.69|415.36|411.26|283
1637725500000|2021-11-24 03:45:00|416.66|412.56|416.39|412.29|416.71|412.61|415.71|411.61|250
1637725800000|2021-11-24 03:50:00|416.37|412.27|416.33|412.23|417.23|413.13|416.26|412.16|332
1637726100000|2021-11-24 03:55:00|416.36|412.26|416.05|411.95|416.74|412.64|415.87|411.77|356
1637726400000|2021-11-24 04:00:00|416.06|411.96|416.57|412.47|416.82|412.72|415.81|411.71|412
1637726700000|2021-11-24 04:05:00|416.56|412.46|416.27|412.17|416.56|412.46|415.66|411.56|324
1637727000000|2021-11-24 04:10:00|416.28|412.18|416.84|412.74|417.43|413.33|416.22|412.12|326
1637727300000|2021-11-24 04:15:00|416.89|412.79|418.2|414.1|418.55|414.45|416.89|412.79|301
1637727600000|2021-11-24 04:20:00|418.23|414.13|418.96|414.86|418.97|414.87|418.14|414.04|301
1637727900000|2021-11-24 04:25:00|418.94|414.84|418.1|414|419.33|415.23|417.97|413.87|432
1637728200000|2021-11-24 04:30:00|418.11|414.01|417.02|412.92|418.15|414.05|416.72|412.62|355
1637728500000|2021-11-24 04:35:00|417.03|412.93|416.7|412.6|417.03|412.93|416.48|412.38|218
1637728800000|2021-11-24 04:40:00|416.68|412.58|417.03|412.93|417.5|413.4|416.23|412.13|297
1637729100000|2021-11-24 04:45:00|417.02|412.92|417.6|413.5|417.72|413.62|416.11|412.01|294
1637729400000|2021-11-24 04:50:00|417.59|413.49|416.55|412.45|417.77|413.67|416.55|412.45|199
1637729700000|2021-11-24 04:55:00|416.79|412.69|416.8|412.7|416.8|412.7|416.79|412.69|2
1637730000000|2021-11-24 05:00:00|416.66|412.56|416.78|412.68|416.78|412.68|416.66|412.56|9
1637730300000|2021-11-24 05:05:00|416.89|412.79|416.74|412.64|416.9|412.8|416.73|412.63|8
1637730600000|2021-11-24 05:10:00|416.79|412.69|417.11|413.01|417.14|413.04|416.79|412.69|10
1637730900000|2021-11-24 05:15:00|417.19|413.09|417.34|413.24|417.44|413.34|417.08|412.98|50
1637731200000|2021-11-24 05:20:00|417.24|413.14|417.52|413.42|417.69|413.59|417.24|413.14|75
1637731500000|2021-11-24 05:25:00|417.45|413.35|417.73|413.63|417.84|413.74|417|412.9|71
1637731800000|2021-11-24 05:30:00|417.62|413.52|417.45|413.35|417.78|413.68|417.45|413.35|21
1637732100000|2021-11-24 05:35:00|417.53|413.43|417.36|413.26|417.65|413.55|417.09|412.99|182
1637732400000|2021-11-24 05:40:00|417.35|413.25|417.62|413.52|417.84|413.74|417|412.9|310
1637732700000|2021-11-24 05:45:00|417.63|413.53|417.18|413.08|418.16|414.06|416.96|412.86|335
1637733000000|2021-11-24 05:50:00|417.19|413.09|416.68|412.58|417.2|413.1|416.5|412.4|253
1637733300000|2021-11-24 05:55:00|416.65|412.55|417.54|413.44|417.67|413.57|416.59|412.49|278
1637733600000|2021-11-24 06:00:00|417.55|413.45|418.03|413.93|418.33|414.23|417.31|413.21|328
1637733900000|2021-11-24 06:05:00|418.05|413.95|415.67|411.57|418.05|413.95|415.6|411.5|422
1637734200000|2021-11-24 06:10:00|415.66|411.56|416.16|412.06|416.58|412.48|415.6|411.5|382
1637734500000|2021-11-24 06:15:00|416.15|412.05|416.55|412.45|416.86|412.76|416.14|412.04|338
1637734800000|2021-11-24 06:20:00|416.5|412.4|414.79|410.69|416.5|412.4|414.46|410.36|536
1637735100000|2021-11-24 06:25:00|414.76|410.66|414.87|410.77|415.82|411.72|414.7|410.6|347
1637735400000|2021-11-24 06:30:00|414.86|410.76|416.65|412.55|417.96|413.86|414.82|410.72|429
1637735700000|2021-11-24 06:35:00|416.59|412.49|416.46|412.36|418.25|414.15|416.34|412.24|575
1637736000000|2021-11-24 06:40:00|416.5|412.4|417.38|413.28|417.84|413.74|416.35|412.25|530
1637736300000|2021-11-24 06:45:00|417.4|413.3|418.3|414.2|419.66|415.56|417.35|413.25|552
1637736600000|2021-11-24 06:50:00|418.32|414.22|419.64|415.54|419.82|415.72|418.1|414|505
1637736900000|2021-11-24 06:55:00|419.63|415.53|419.71|415.61|420.31|416.21|419.22|415.12|486
1637737200000|2021-11-24 07:00:00|419.7|415.6|420.2|416.1|420.29|416.19|418.9|414.8|418
1637737500000|2021-11-24 07:05:00|420.22|416.12|419.04|414.94|420.98|416.88|418.99|414.89|439
1637737800000|2021-11-24 07:10:00|419.02|414.92|419.89|415.79|420.01|415.91|419|414.9|456
1637738100000|2021-11-24 07:15:00|419.87|415.77|418.65|414.55|419.87|415.77|418.54|414.44|429
1637738400000|2021-11-24 07:20:00|418.64|414.54|419.66|415.56|419.83|415.73|418.46|414.36|383
1637738700000|2021-11-24 07:25:00|419.65|415.55|420.07|415.97|420.61|416.51|419.61|415.51|375
1637739000000|2021-11-24 07:30:00|420.06|415.96|419.25|415.15|420.09|415.99|418.84|414.74|343
1637739300000|2021-11-24 07:35:00|419.23|415.13|419.23|415.13|419.78|415.68|418.35|414.25|371
1637739600000|2021-11-24 07:40:00|419.22|415.12|419.93|415.83|420.24|416.14|419.22|415.12|343
1637739900000|2021-11-24 07:45:00|419.91|415.81|418.93|414.83|419.91|415.81|418.88|414.78|368
1637740200000|2021-11-24 07:50:00|418.9|414.8|419.4|415.3|419.61|415.51|418.82|414.72|381
1637740500000|2021-11-24 07:55:00|419.43|415.33|420.14|416.04|420.47|416.37|419.24|415.14|356
1637740800000|2021-11-24 08:00:00|420.11|416.01|420|415.9|420.59|416.49|419.34|415.24|406
1637741100000|2021-11-24 08:05:00|420.02|415.92|420.72|416.62|421.04|416.94|419.83|415.73|449
1637741400000|2021-11-24 08:10:00|420.73|416.63|419.45|415.35|420.85|416.75|419.3|415.2|391
1637741700000|2021-11-24 08:15:00|419.43|415.33|419.99|415.89|420.04|415.94|419.4|415.3|327
1637742000000|2021-11-24 08:20:00|420.01|415.91|420.32|416.22|420.38|416.28|419.53|415.43|402
1637742300000|2021-11-24 08:25:00|420.33|416.23|421.18|417.08|421.23|417.13|420.12|416.02|379
1637742600000|2021-11-24 08:30:00|421.2|417.1|423.35|419.25|424.23|420.13|420.85|416.75|641
1637742900000|2021-11-24 08:35:00|423.38|419.28|422.26|418.16|423.39|419.29|421.49|417.39|656
1637743200000|2021-11-24 08:40:00|422.28|418.18|420.99|416.89|422.42|418.32|420.95|416.85|588
1637743500000|2021-11-24 08:45:00|421.04|416.94|422.34|418.24|422.97|418.87|421.02|416.92|593
1637743800000|2021-11-24 08:50:00|422.28|418.18|420.31|416.21|422.58|418.48|419.9|415.8|542
1637744100000|2021-11-24 08:55:00|420.34|416.24|421.21|417.11|422.47|418.37|420|415.9|528
1637744400000|2021-11-24 09:00:00|421.19|417.09|420.34|416.24|421.65|417.55|420.23|416.13|490
1637744700000|2021-11-24 09:05:00|420.32|416.22|420.27|416.17|420.41|416.31|419.81|415.71|197
1637745000000|2021-11-24 09:10:00|420.79|416.69|420.57|416.47|421.04|416.94|419.86|415.76|533
1637745300000|2021-11-24 09:15:00|420.6|416.5|419.98|415.88|420.61|416.51|419.75|415.65|349
1637745600000|2021-11-24 09:20:00|419.97|415.87|420.31|416.21|421.02|416.92|419.87|415.77|429
1637745900000|2021-11-24 09:25:00|420.28|416.18|421.53|417.43|421.53|417.43|419.79|415.69|486
1637746200000|2021-11-24 09:30:00|421.51|417.41|420.97|416.87|421.61|417.51|420.79|416.69|399
1637746500000|2021-11-24 09:35:00|421|416.9|420.43|416.33|421.16|417.06|420.21|416.11|378
1637746800000|2021-11-24 09:40:00|420.47|416.37|420.4|416.3|420.74|416.64|419.91|415.81|305
1637747100000|2021-11-24 09:45:00|420.38|416.28|419.6|415.5|420.38|416.28|419.45|415.35|255
1637747400000|2021-11-24 09:50:00|419.62|415.52|418.89|414.79|419.7|415.6|418.86|414.76|328
1637747700000|2021-11-24 09:55:00|418.9|414.8|418.75|414.65|419.1|415|418.24|414.14|307
1637748000000|2021-11-24 10:00:00|418.77|414.67|418.72|414.62|419.41|415.31|418.67|414.57|351
1637748300000|2021-11-24 10:05:00|418.73|414.63|418.03|413.93|418.77|414.67|417.6|413.5|364
1637748600000|2021-11-24 10:10:00|418.05|413.95|418.11|414.01|418.61|414.51|417.9|413.8|419
1637748900000|2021-11-24 10:15:00|418.1|414|417.26|413.16|419.17|415.07|417.22|413.12|405
1637749200000|2021-11-24 10:20:00|417.25|413.15|418.01|413.91|418.32|414.22|417.07|412.97|389
1637749500000|2021-11-24 10:25:00|418.02|413.92|417.22|413.12|418.04|413.94|417.17|413.07|276
1637749800000|2021-11-24 10:30:00|417.2|413.1|416.55|412.45|417.21|413.11|416.52|412.42|307
1637750100000|2021-11-24 10:35:00|416.53|412.43|416.85|412.75|417.14|413.04|416.2|412.1|370
1637750400000|2021-11-24 10:40:00|416.86|412.76|416.25|412.15|417.22|413.12|416.09|411.99|429
1637750700000|2021-11-24 10:45:00|416.26|412.16|415.57|411.47|416.54|412.44|415.48|411.38|397
1637751000000|2021-11-24 10:50:00|415.58|411.48|416.39|412.29|416.64|412.54|415.46|411.36|428
1637751300000|2021-11-24 10:55:00|416.4|412.3|415.31|411.21|416.72|412.62|415.22|411.12|490
1637751600000|2021-11-24 11:00:00|415.32|411.22|416.52|412.42|416.61|412.51|415.29|411.19|481
1637751900000|2021-11-24 11:05:00|416.53|412.43|415.87|411.77|416.53|412.43|415.48|411.38|400
1637752200000|2021-11-24 11:10:00|415.89|411.79|416.38|412.28|416.76|412.66|415.75|411.65|383
1637752500000|2021-11-24 11:15:00|416.36|412.26|416.71|412.61|416.86|412.76|415.72|411.62|373
1637752800000|2021-11-24 11:20:00|416.69|412.59|417.28|413.18|417.34|413.24|416.69|412.59|272
1637753100000|2021-11-24 11:25:00|417.29|413.19|417.07|412.97|417.29|413.19|416.74|412.64|205
1637753400000|2021-11-24 11:30:00|417.11|413.01|417.94|413.84|418.06|413.96|416.82|412.72|285
1637753700000|2021-11-24 11:35:00|417.93|413.83|417.82|413.72|418.06|413.96|417.44|413.34|291
1637754000000|2021-11-24 11:40:00|417.86|413.76|418.78|414.68|418.9|414.8|417.82|413.72|294
1637754300000|2021-11-24 11:45:00|418.81|414.71|418.42|414.32|418.82|414.72|417.92|413.82|385
1637754600000|2021-11-24 11:50:00|418.43|414.33|418.7|414.6|418.87|414.77|418.22|414.12|307
1637754900000|2021-11-24 11:55:00|418.67|414.57|418.2|414.1|418.78|414.68|418.09|413.99|278
1637755200000|2021-11-24 12:00:00|418.21|414.11|417.3|413.2|418.23|414.13|417.16|413.06|287
1637755500000|2021-11-24 12:05:00|417.29|413.19|417.29|413.19|419.27|415.17|417.23|413.13|483
1637755800000|2021-11-24 12:10:00|417.3|413.2|416.89|412.79|417.52|413.42|416.36|412.26|447
1637756100000|2021-11-24 12:15:00|416.94|412.84|417.81|413.71|418.8|414.7|416.9|412.8|509
1637756400000|2021-11-24 12:20:00|417.82|413.72|417.24|413.14|417.92|413.82|417.06|412.96|383
1637756700000|2021-11-24 12:25:00|417.23|413.13|418.66|414.56|418.71|414.61|417.1|413|403
1637757000000|2021-11-24 12:30:00|418.64|414.54|418.74|414.64|419.07|414.97|418.17|414.07|330
1637757300000|2021-11-24 12:35:00|418.73|414.63|419.11|415.01|419.38|415.28|418.34|414.24|303
1637757600000|2021-11-24 12:40:00|419.12|415.02|419.48|415.38|419.61|415.51|419.04|414.94|247
1637757900000|2021-11-24 12:45:00|419.45|415.35|418.67|414.57|419.82|415.72|418.63|414.53|352
1637758200000|2021-11-24 12:50:00|418.66|414.56|417.97|413.87|418.82|414.72|417.97|413.87|257
1637758500000|2021-11-24 12:55:00|417.96|413.86|418.18|414.08|418.71|414.61|417.62|413.52|384
1637758800000|2021-11-24 13:00:00|418.16|414.06|416.42|412.32|418.51|414.41|416.34|412.24|353
1637759100000|2021-11-24 13:05:00|416.41|412.31|415.48|411.38|416.5|412.4|414.43|410.33|424
1637759400000|2021-11-24 13:10:00|415.47|411.37|417.69|413.59|418.84|414.74|415.25|411.15|627
1637759700000|2021-11-24 13:15:00|417.71|413.61|417.39|413.29|417.83|413.73|416.5|412.4|552
1637760000000|2021-11-24 13:20:00|417.4|413.3|418.82|414.72|418.83|414.73|416.94|412.84|365
1637760300000|2021-11-24 13:25:00|418.8|414.7|418.42|414.32|419.08|414.98|418.08|413.98|302
1637760600000|2021-11-24 13:30:00|418.41|414.31|418.46|414.36|419.15|415.05|418.24|414.14|298
1637760900000|2021-11-24 13:35:00|418.48|414.38|416.72|412.62|418.63|414.53|416.59|412.49|380
1637761200000|2021-11-24 13:40:00|416.74|412.64|416.14|412.04|416.8|412.7|416.06|411.96|326
1637761500000|2021-11-24 13:45:00|416.15|412.05|414.62|410.52|416.36|412.26|413.82|409.72|566
1637761800000|2021-11-24 13:50:00|414.63|410.53|411.47|407.37|414.63|410.53|411.23|407.13|729
1637762100000|2021-11-24 13:55:00|411.46|407.36|409.6|405.5|414.22|410.12|409.52|405.42|762
1637762400000|2021-11-24 14:00:00|409.65|405.55|411.03|406.93|412.59|408.49|409.26|405.16|814
1637762700000|2021-11-24 14:05:00|411.04|406.94|410.77|406.67|411.57|407.47|410.3|406.2|599
1637763000000|2021-11-24 14:10:00|410.78|406.68|409.34|405.24|410.93|406.83|408.87|404.77|477
1637763300000|2021-11-24 14:15:00|409.39|405.29|408.34|404.24|410.55|406.45|408.23|404.13|632
1637763600000|2021-11-24 14:20:00|408.36|404.26|409.3|405.2|409.83|405.73|403.34|399.24|779
1637763900000|2021-11-24 14:25:00|409.29|405.19|408.72|404.62|410.51|406.41|408.52|404.42|775
1637764200000|2021-11-24 14:30:00|408.75|404.65|407.46|403.36|410.3|406.2|407.3|403.2|636
1637764500000|2021-11-24 14:35:00|407.48|403.38|408.29|404.19|409.26|405.16|407.33|403.23|646
1637764800000|2021-11-24 14:40:00|408.3|404.2|407.45|403.35|408.3|404.2|407.05|402.95|578
1637765100000|2021-11-24 14:45:00|407.47|403.37|406.61|402.51|407.47|403.37|406.14|402.04|639
1637765400000|2021-11-24 14:50:00|406.62|402.52|408.28|404.18|408.62|404.52|406.61|402.51|668
1637765700000|2021-11-24 14:55:00|408.33|404.23|408.95|404.85|409.13|405.03|408.22|404.12|436
1637766000000|2021-11-24 15:00:00|408.94|404.84|410.4|406.3|411.38|407.28|408.38|404.28|762
1637766300000|2021-11-24 15:05:00|410.38|406.28|410.39|406.29|410.52|406.42|409.2|405.1|595
1637766600000|2021-11-24 15:10:00|410.42|406.32|410.59|406.49|411.28|407.18|410.31|406.21|495
1637766900000|2021-11-24 15:15:00|410.58|406.48|410.25|406.15|410.59|406.49|409.73|405.63|504
1637767200000|2021-11-24 15:20:00|410.24|406.14|409.12|405.02|410.67|406.57|408.85|404.75|526
1637767500000|2021-11-24 15:25:00|409.16|405.06|410.06|405.96|410.76|406.66|409.16|405.06|543
1637767800000|2021-11-24 15:30:00|410.07|405.97|411.42|407.32|411.45|407.35|410.06|405.96|411
1637768100000|2021-11-24 15:35:00|411.41|407.31|413.75|409.65|413.75|409.65|411.35|407.25|558
1637768400000|2021-11-24 15:40:00|413.72|409.62|412.94|408.84|413.74|409.64|412.79|408.69|523
1637768700000|2021-11-24 15:45:00|412.96|408.86|414.16|410.06|414.16|410.06|412.89|408.79|444
1637769000000|2021-11-24 15:50:00|414.21|410.11|416.39|412.29|416.47|412.37|414.11|410.01|695
1637769300000|2021-11-24 15:55:00|416.38|412.28|414.38|410.28|416.38|412.28|414.05|409.95|661
1637769600000|2021-11-24 16:00:00|414.37|410.27|413.01|408.91|414.49|410.39|412.92|408.82|686
1637769900000|2021-11-24 16:05:00|413.02|408.92|412.92|408.82|413.18|409.08|412.49|408.39|437
1637770200000|2021-11-24 16:10:00|412.91|408.81|412.25|408.15|413.04|408.94|411.93|407.83|466
1637770500000|2021-11-24 16:15:00|412.24|408.14|412.48|408.38|413.4|409.3|412.18|408.08|515
1637770800000|2021-11-24 16:20:00|412.47|408.37|412.04|407.94|412.94|408.84|411.65|407.55|405
1637771100000|2021-11-24 16:25:00|412.03|407.93|410.54|406.44|412.06|407.96|410.26|406.16|366
1637771400000|2021-11-24 16:30:00|410.57|406.47|410.66|406.56|411.61|407.51|410.57|406.47|360
1637771700000|2021-11-24 16:35:00|410.67|406.57|410.37|406.27|410.77|406.67|409.73|405.63|415
1637772000000|2021-11-24 16:40:00|410.35|406.25|409.53|405.43|410.36|406.26|409.34|405.24|399
1637772300000|2021-11-24 16:45:00|409.55|405.45|410.21|406.11|410.41|406.31|409.35|405.25|456
1637772600000|2021-11-24 16:50:00|410.2|406.1|411.24|407.14|411.54|407.44|410.2|406.1|417
1637772900000|2021-11-24 16:55:00|411.26|407.16|410.84|406.74|411.36|407.26|410.36|406.26|482
1637773200000|2021-11-24 17:00:00|410.86|406.76|411.72|407.62|412.27|408.17|410.85|406.75|445
1637773500000|2021-11-24 17:05:00|411.68|407.58|411.09|406.99|411.73|407.63|410.42|406.32|461
1637773800000|2021-11-24 17:10:00|411.08|406.98|411.4|407.3|411.79|407.69|411.07|406.97|411
1637774100000|2021-11-24 17:15:00|411.38|407.28|409.73|405.63|411.38|407.28|409.64|405.54|392
1637774400000|2021-11-24 17:20:00|409.78|405.68|409.42|405.32|410.2|406.1|409.2|405.1|369
1637774700000|2021-11-24 17:25:00|409.37|405.27|408.93|404.83|409.42|405.32|408.7|404.6|397
1637775000000|2021-11-24 17:30:00|408.89|404.79|407.41|403.31|409.19|405.09|407.33|403.23|459
1637775300000|2021-11-24 17:35:00|407.42|403.32|407.9|403.8|408.58|404.48|407.42|403.32|441
1637775600000|2021-11-24 17:40:00|407.88|403.78|408.05|403.95|408.05|403.95|407.09|402.99|383
1637775900000|2021-11-24 17:45:00|408.08|403.98|408.22|404.12|408.74|404.64|408.08|403.98|379
1637776200000|2021-11-24 17:50:00|408.21|404.11|407.99|403.89|408.61|404.51|407.29|403.19|362
1637776500000|2021-11-24 17:55:00|407.98|403.88|407.79|403.69|408.58|404.48|407.15|403.05|454
1637776800000|2021-11-24 18:00:00|407.78|403.68|408.68|404.58|408.97|404.87|407.66|403.56|445
1637777100000|2021-11-24 18:05:00|408.7|404.6|410.02|405.92|410.41|406.31|408.31|404.21|564
1637777400000|2021-11-24 18:10:00|409.99|405.89|410.11|406.01|410.57|406.47|409.73|405.63|572
1637777700000|2021-11-24 18:15:00|410.1|406|411.67|407.57|411.69|407.59|409.77|405.67|426
1637778000000|2021-11-24 18:20:00|411.68|407.58|411.02|406.92|411.76|407.66|410.82|406.72|471
1637778300000|2021-11-24 18:25:00|411.05|406.95|410.62|406.52|411.16|407.06|410.28|406.18|361
1637778600000|2021-11-24 18:30:00|410.61|406.51|410.25|406.15|410.77|406.67|410.18|406.08|343
1637778900000|2021-11-24 18:35:00|410.24|406.14|408.73|404.63|410.3|406.2|408.55|404.45|456
1637779200000|2021-11-24 18:40:00|408.71|404.61|408.39|404.29|409.14|405.04|408.36|404.26|376
1637779500000|2021-11-24 18:45:00|408.42|404.32|409.38|405.28|409.58|405.48|408.32|404.22|390
1637779800000|2021-11-24 18:50:00|409.37|405.27|409.04|404.94|410.03|405.93|409.02|404.92|384
1637780100000|2021-11-24 18:55:00|409.03|404.93|410.49|406.39|410.52|406.42|408.97|404.87|301
1637780400000|2021-11-24 19:00:00|410.48|406.38|409.28|405.18|410.95|406.85|409.2|405.1|437
1637780700000|2021-11-24 19:05:00|409.3|405.2|406.47|402.37|409.32|405.22|406.46|402.36|417
1637781000000|2021-11-24 19:10:00|406.45|402.35|406.09|401.99|406.74|402.64|405.61|401.51|326
1637781300000|2021-11-24 19:15:00|406.08|401.98|406.31|402.21|406.42|402.32|405.28|401.18|398
1637781600000|2021-11-24 19:20:00|406.32|402.22|407.3|403.2|407.36|403.26|405.98|401.88|430
1637781900000|2021-11-24 19:25:00|407.27|403.17|405.67|401.57|407.46|403.36|405.49|401.39|429
1637782200000|2021-11-24 19:30:00|405.66|401.56|406.41|402.31|406.72|402.62|405.46|401.36|503
1637782500000|2021-11-24 19:35:00|406.56|402.46|406.38|402.28|406.99|402.89|406.37|402.27|366
1637782800000|2021-11-24 19:40:00|406.36|402.26|406.28|402.18|406.65|402.55|405.53|401.43|434
1637783100000|2021-11-24 19:45:00|406.29|402.19|405.07|400.97|407.76|403.66|405.03|400.93|492
1637783400000|2021-11-24 19:50:00|405.08|400.98|406.09|401.99|406.2|402.1|404.91|400.81|409
1637783700000|2021-11-24 19:55:00|406.06|401.96|406.56|402.46|406.73|402.63|405.28|401.18|383
1637784000000|2021-11-24 20:00:00|406.55|402.45|405.14|401.04|406.69|402.59|405|400.9|489
1637784300000|2021-11-24 20:05:00|405.13|401.03|406.37|402.27|406.53|402.43|404.91|400.81|449
1637784600000|2021-11-24 20:10:00|406.38|402.28|408.03|403.93|408.15|404.05|406.22|402.12|442
1637784900000|2021-11-24 20:15:00|408.01|403.91|408.12|404.02|408.27|404.17|407.65|403.55|427
1637785200000|2021-11-24 20:20:00|408.11|404.01|408.15|404.05|408.82|404.72|408.02|403.92|448
1637785500000|2021-11-24 20:25:00|408.12|404.02|409.5|405.4|409.88|405.78|408.12|404.02|553
1637785800000|2021-11-24 20:30:00|409.49|405.39|408.95|404.85|409.84|405.74|408.5|404.4|443
1637786100000|2021-11-24 20:35:00|408.94|404.84|409.56|405.46|409.72|405.62|408.5|404.4|549
1637786400000|2021-11-24 20:40:00|409.55|405.45|409.78|405.68|410.39|406.29|409.33|405.23|563
1637786700000|2021-11-24 20:45:00|409.79|405.69|410.23|406.13|410.86|406.76|409.3|405.2|508
1637787000000|2021-11-24 20:50:00|410.24|406.14|410.98|406.88|410.98|406.88|409.92|405.82|430
1637787300000|2021-11-24 20:55:00|410.96|406.86|411.43|407.33|411.52|407.42|410.85|406.75|521
1637787600000|2021-11-24 21:00:00|411.42|407.32|410.93|406.83|411.83|407.73|410.52|406.42|595
1637787900000|2021-11-24 21:05:00|410.94|406.84|410.82|406.72|410.95|406.85|410.1|406|547
1637788200000|2021-11-24 21:10:00|410.81|406.71|411.38|407.28|411.77|407.67|410.81|406.71|398
1637788500000|2021-11-24 21:15:00|411.34|407.24|411.42|407.32|411.73|407.63|410.64|406.54|406
1637788800000|2021-11-24 21:20:00|411.31|407.21|411.54|407.44|411.84|407.74|411.29|407.19|398
1637789100000|2021-11-24 21:25:00|411.53|407.43|411.03|406.93|411.59|407.49|410.99|406.89|386
1637789400000|2021-11-24 21:30:00|411.02|406.92|411.69|407.59|412.05|407.95|411.02|406.92|404
1637789700000|2021-11-24 21:35:00|411.7|407.6|412.37|408.27|412.43|408.33|411.58|407.48|313
1637790000000|2021-11-24 21:40:00|412.36|408.26|412.49|408.39|413.77|409.67|412.21|408.11|416
1637790300000|2021-11-24 21:45:00|412.48|408.38|412.25|408.15|412.91|408.81|412.2|408.1|338
1637790600000|2021-11-24 21:50:00|412.36|408.26|412.65|408.55|412.8|408.7|412.32|408.22|199
1637790900000|2021-11-24 21:55:00|412.64|408.54|412.56|408.46|412.74|408.64|412.45|408.35|220
1637791200000|2021-11-24 22:00:00|412.57|408.47|414.12|410.02|414.12|410.02|412.57|408.47|314
1637791500000|2021-11-24 22:05:00|414.08|409.98|413.83|409.73|414.08|409.98|413.47|409.37|328
1637791800000|2021-11-24 22:10:00|413.82|409.72|413.27|409.17|413.85|409.75|413.17|409.07|263
1637792100000|2021-11-24 22:15:00|413.28|409.18|413.26|409.16|413.83|409.73|413.17|409.07|298
1637792400000|2021-11-24 22:20:00|413.27|409.17|414.02|409.92|414.02|409.92|412.86|408.76|252
1637792700000|2021-11-24 22:25:00|414.01|409.91|413.22|409.12|414.2|410.1|413.17|409.07|232
1637793000000|2021-11-24 22:30:00|413.23|409.13|413.13|409.03|413.32|409.22|413.07|408.97|156
1637793300000|2021-11-24 22:35:00|413.12|409.02|413.07|408.97|413.16|409.06|413.01|408.91|167
1637793600000|2021-11-24 22:40:00|413.09|408.99|412.1|408|413.09|408.99|412.1|408|219
1637793900000|2021-11-24 22:45:00|412.11|408.01|412.1|408|412.52|408.42|412.07|407.97|204
1637794200000|2021-11-24 22:50:00|412.07|407.97|412.35|408.25|412.6|408.5|412.04|407.94|242
1637794500000|2021-11-24 22:55:00|412.34|408.24|412.64|408.54|412.91|408.81|412.31|408.21|194
1637794800000|2021-11-24 23:00:00|412.63|408.53|413.14|409.04|413.42|409.32|412.62|408.52|376
1637795100000|2021-11-24 23:05:00|413.18|409.08|413.79|409.69|414.17|410.07|412.82|408.72|450
1637795400000|2021-11-24 23:10:00|413.8|409.7|414.44|410.34|414.57|410.47|413.68|409.58|368
1637795700000|2021-11-24 23:15:00|414.43|410.33|413.71|409.61|414.48|410.38|413.7|409.6|411
1637796000000|2021-11-24 23:20:00|413.72|409.62|412.74|408.64|414.05|409.95|412.66|408.56|358
1637796300000|2021-11-24 23:25:00|412.7|408.6|413.32|409.22|413.52|409.42|412.6|408.5|374
1637796600000|2021-11-24 23:30:00|413.31|409.21|413.15|409.05|413.64|409.54|412.9|408.8|395
1637796900000|2021-11-24 23:35:00|413.1|409|414.97|410.87|415.21|411.11|413.1|409|478
1637797200000|2021-11-24 23:40:00|414.95|410.85|414.45|410.35|415.21|411.11|414.29|410.19|432
1637797500000|2021-11-24 23:45:00|414.47|410.37|413.92|409.82|414.5|410.4|413.92|409.82|436
1637797800000|2021-11-24 23:50:00|413.93|409.83|413.7|409.6|414.32|410.22|413.35|409.25|356
1637798100000|2021-11-24 23:55:00|413.71|409.61|414.27|410.17|414.89|410.79|413.69|409.59|390
1637798400000|2021-11-25 00:00:00|414.26|410.16|414.07|409.97|415.78|411.68|413.79|409.69|564
1637798700000|2021-11-25 00:05:00|414.03|409.93|411.94|407.84|414.03|409.93|411.82|407.72|420
1637799000000|2021-11-25 00:10:00|411.95|407.85|413.09|408.99|413.28|409.18|411.76|407.66|523
1637799300000|2021-11-25 00:15:00|413.1|409|413.75|409.65|413.77|409.67|412.51|408.41|490
1637799600000|2021-11-25 00:20:00|413.72|409.62|414.45|410.35|414.49|410.39|413.16|409.06|511
1637799900000|2021-11-25 00:25:00|414.47|410.37|415.24|411.14|415.36|411.26|414.4|410.3|429
1637800200000|2021-11-25 00:30:00|415.25|411.15|416.86|412.76|417.47|413.37|415.12|411.02|471
1637800500000|2021-11-25 00:35:00|416.89|412.79|417.56|413.46|417.9|413.8|416.73|412.63|502
1637800800000|2021-11-25 00:40:00|417.58|413.48|419.06|414.96|419.19|415.09|416.69|412.59|521
1637801100000|2021-11-25 00:45:00|419.03|414.93|417.67|413.57|419.86|415.76|417.57|413.47|658
1637801400000|2021-11-25 00:50:00|417.69|413.59|418.67|414.57|418.73|414.63|417.19|413.09|545
1637801700000|2021-11-25 00:55:00|418.68|414.58|418.14|414.04|419.35|415.25|417.93|413.83|506
1637802000000|2021-11-25 01:00:00|418.16|414.06|419|414.9|419.72|415.62|418.16|414.06|579
1637802300000|2021-11-25 01:05:00|419.01|414.91|419.36|415.26|419.4|415.3|418.79|414.69|421
1637802600000|2021-11-25 01:10:00|419.35|415.25|418.66|414.56|419.72|415.62|418.53|414.43|497
1637802900000|2021-11-25 01:15:00|418.65|414.55|418.47|414.37|419.22|415.12|417.93|413.83|460
1637803200000|2021-11-25 01:20:00|418.46|414.36|419.19|415.09|419.66|415.56|418.33|414.23|497
1637803500000|2021-11-25 01:25:00|419.18|415.08|419.65|415.55|419.92|415.82|418.95|414.85|441
1637803800000|2021-11-25 01:30:00|419.63|415.53|419.6|415.5|420.09|415.99|419.11|415.01|436
1637804100000|2021-11-25 01:35:00|419.59|415.49|420.13|416.03|420.46|416.36|419.57|415.47|483
1637804400000|2021-11-25 01:40:00|420.12|416.02|419.84|415.74|420.16|416.06|419.56|415.46|366
1637804700000|2021-11-25 01:45:00|419.81|415.71|418.82|414.72|419.82|415.72|418.39|414.29|497
1637805000000|2021-11-25 01:50:00|418.83|414.73|418.6|414.5|418.83|414.73|418.39|414.29|275
1637805300000|2021-11-25 01:55:00|418.59|414.49|418.35|414.25|418.8|414.7|418.19|414.09|373
1637805600000|2021-11-25 02:00:00|418.36|414.26|420.12|416.02|420.12|416.02|418.27|414.17|441
1637805900000|2021-11-25 02:05:00|420.08|415.98|419.56|415.46|420.48|416.38|419.28|415.18|379
1637806200000|2021-11-25 02:10:00|419.58|415.48|418.53|414.43|419.77|415.67|418.22|414.12|309
1637806500000|2021-11-25 02:15:00|418.52|414.42|418.21|414.11|418.59|414.49|417.91|413.81|299
1637806800000|2021-11-25 02:20:00|418.23|414.13|417.37|413.27|418.27|414.17|417.02|412.92|295
1637807100000|2021-11-25 02:25:00|417.36|413.26|417.97|413.87|417.99|413.89|417.27|413.17|320
1637807400000|2021-11-25 02:30:00|417.98|413.88|417.84|413.74|418.11|414.01|417.53|413.43|336
1637807700000|2021-11-25 02:35:00|417.86|413.76|417.39|413.29|418.04|413.94|417.26|413.16|312
1637808000000|2021-11-25 02:40:00|417.41|413.31|418.42|414.32|418.52|414.42|417.38|413.28|325
1637808300000|2021-11-25 02:45:00|418.4|414.3|418.49|414.39|419.36|415.26|418.32|414.22|312
1637808600000|2021-11-25 02:50:00|418.51|414.41|418.74|414.64|418.75|414.65|418.18|414.08|335
1637808900000|2021-11-25 02:55:00|418.73|414.63|419|414.9|419.05|414.95|418.6|414.5|302
1637809200000|2021-11-25 03:00:00|419.05|414.95|418.65|414.55|419.11|415.01|418.54|414.44|234
1637809500000|2021-11-25 03:05:00|418.64|414.54|418.76|414.66|419.3|415.2|418.62|414.52|376
1637809800000|2021-11-25 03:10:00|418.79|414.69|418.72|414.62|419|414.9|418.56|414.46|279
1637810100000|2021-11-25 03:15:00|418.73|414.63|418.48|414.38|418.77|414.67|418.33|414.23|323
1637810400000|2021-11-25 03:20:00|418.5|414.4|419.12|415.02|419.19|415.09|418.48|414.38|304
1637810700000|2021-11-25 03:25:00|419.07|414.97|419.56|415.46|419.85|415.75|419.03|414.93|242
1637811000000|2021-11-25 03:30:00|419.57|415.47|419.34|415.24|419.61|415.51|419.06|414.96|244
1637811300000|2021-11-25 03:35:00|419.33|415.23|419.56|415.46|419.62|415.52|419.2|415.1|281
1637811600000|2021-11-25 03:40:00|419.55|415.45|419.78|415.68|419.86|415.76|419.51|415.41|225
1637811900000|2021-11-25 03:45:00|419.8|415.7|419.55|415.45|419.82|415.72|419.3|415.2|308
1637812200000|2021-11-25 03:50:00|419.53|415.43|420.11|416.01|420.11|416.01|419.48|415.38|181
1637812500000|2021-11-25 03:55:00|420.09|415.99|419.85|415.75|420.27|416.17|419.55|415.45|335
1637812800000|2021-11-25 04:00:00|419.81|415.71|419.23|415.13|420.31|416.21|418.99|414.89|414
1637813100000|2021-11-25 04:05:00|419.24|415.14|418.88|414.78|419.26|415.16|418.81|414.71|293
1637813400000|2021-11-25 04:10:00|418.89|414.79|418.54|414.44|418.9|414.8|418.36|414.26|315
1637813700000|2021-11-25 04:15:00|418.53|414.43|417.86|413.76|418.57|414.47|417.81|413.71|317
1637814000000|2021-11-25 04:20:00|417.87|413.77|417.31|413.21|417.98|413.88|417.12|413.02|447
1637814300000|2021-11-25 04:25:00|417.27|413.17|416.27|412.17|417.44|413.34|416|411.9|452
1637814600000|2021-11-25 04:30:00|416.33|412.23|416.66|412.56|416.75|412.65|416.19|412.09|417
1637814900000|2021-11-25 04:35:00|416.61|412.51|415.92|411.82|416.84|412.74|415.8|411.7|301
1637815200000|2021-11-25 04:40:00|415.85|411.75|416.02|411.92|416.08|411.98|415.55|411.45|268
1637815500000|2021-11-25 04:45:00|415.93|411.83|416.27|412.17|416.27|412.17|415.7|411.6|345
1637815800000|2021-11-25 04:50:00|416.25|412.15|416.09|411.99|416.36|412.26|415.9|411.8|351
1637816100000|2021-11-25 04:55:00|416.12|412.02|416.13|412.03|416.72|412.62|415.73|411.63|317
1637816400000|2021-11-25 05:00:00|416.15|412.05|415.76|411.66|416.23|412.13|415.73|411.63|223
1637816700000|2021-11-25 05:05:00|415.64|411.54|416.44|412.34|416.49|412.39|415.56|411.46|208
1637817000000|2021-11-25 05:10:00|416.45|412.35|416.91|412.81|417.13|413.03|416.37|412.27|288
1637817300000|2021-11-25 05:15:00|416.92|412.82|416.87|412.77|417.34|413.24|416.73|412.63|304
1637817600000|2021-11-25 05:20:00|416.88|412.78|416.74|412.64|416.9|412.8|416.21|412.11|363
1637817900000|2021-11-25 05:25:00|416.73|412.63|416.32|412.22|416.76|412.66|416.23|412.13|350
1637818200000|2021-11-25 05:30:00|416.26|412.16|415.7|411.6|416.66|412.56|415.67|411.57|292
1637818500000|2021-11-25 05:35:00|415.75|411.65|415.36|411.26|415.75|411.65|415.11|411.01|281
1637818800000|2021-11-25 05:40:00|415.38|411.28|415.35|411.25|415.7|411.6|414.87|410.77|377
1637819100000|2021-11-25 05:45:00|415.34|411.24|414.72|410.62|415.67|411.57|414.68|410.58|406
1637819400000|2021-11-25 05:50:00|414.76|410.66|415.15|411.05|415.27|411.17|414.58|410.48|347
1637819700000|2021-11-25 05:55:00|415.16|411.06|415.39|411.29|415.68|411.58|415.04|410.94|300
1637820000000|2021-11-25 06:00:00|415.42|411.32|415.28|411.18|416|411.9|415.27|411.17|341
1637820300000|2021-11-25 06:05:00|415.27|411.17|416.13|412.03|416.36|412.26|415.23|411.13|370
1637820600000|2021-11-25 06:10:00|416.11|412.01|416.95|412.85|417.15|413.05|415.97|411.87|361
1637820900000|2021-11-25 06:15:00|416.89|412.79|416.44|412.34|417.26|413.16|416.28|412.18|355
1637821200000|2021-11-25 06:20:00|416.42|412.32|417.34|413.24|417.34|413.24|416.34|412.24|328
1637821500000|2021-11-25 06:25:00|417.32|413.22|416.87|412.77|417.63|413.53|416.85|412.75|267
1637821800000|2021-11-25 06:30:00|416.91|412.81|416.42|412.32|417.23|413.13|416.34|412.24|254
1637822100000|2021-11-25 06:35:00|416.41|412.31|416.03|411.93|416.57|412.47|415.48|411.38|317
1637822400000|2021-11-25 06:40:00|416.05|411.95|415.9|411.8|416.34|412.24|415.8|411.7|263
1637822700000|2021-11-25 06:45:00|415.89|411.79|416.58|412.48|416.7|412.6|415.47|411.37|305
1637823000000|2021-11-25 06:50:00|416.54|412.44|417.3|413.2|417.32|413.22|416.21|412.11|354
1637823300000|2021-11-25 06:55:00|417.29|413.19|416.54|412.44|417.63|413.53|416.52|412.42|368
1637823600000|2021-11-25 07:00:00|416.65|412.55|417.35|413.25|417.43|413.33|416.52|412.42|324
1637823900000|2021-11-25 07:05:00|417.33|413.23|417.06|412.96|417.35|413.25|416.67|412.57|292
1637824200000|2021-11-25 07:10:00|417.01|412.91|416.86|412.76|417.63|413.53|416.69|412.59|347
1637824500000|2021-11-25 07:15:00|416.88|412.78|417.81|413.71|417.96|413.86|416.81|412.71|339
1637824800000|2021-11-25 07:20:00|417.79|413.69|417.84|413.74|418.57|414.47|417.61|413.51|402
1637825100000|2021-11-25 07:25:00|417.81|413.71|418.29|414.19|418.4|414.3|417.57|413.47|327
1637825400000|2021-11-25 07:30:00|418.28|414.18|419|414.9|419.08|414.98|418.2|414.1|319
1637825700000|2021-11-25 07:35:00|419.2|415.1|419.21|415.11|419.34|415.24|418.68|414.58|322
1637826000000|2021-11-25 07:40:00|419.25|415.15|419.17|415.07|419.3|415.2|418.82|414.72|321
1637826300000|2021-11-25 07:45:00|419.14|415.04|418.48|414.38|419.17|415.07|417.97|413.87|375
1637826600000|2021-11-25 07:50:00|418.58|414.48|418.48|414.38|418.76|414.66|417.99|413.89|327
1637826900000|2021-11-25 07:55:00|418.47|414.37|418.53|414.43|418.91|414.81|418.03|413.93|328
1637827200000|2021-11-25 08:00:00|418.56|414.46|418.66|414.56|419.11|415.01|418.46|414.36|250
1637827500000|2021-11-25 08:05:00|418.64|414.54|419.07|414.97|419.4|415.3|418.64|414.54|289
1637827800000|2021-11-25 08:10:00|419.08|414.98|419.53|415.43|419.7|415.6|418.98|414.88|392
1637828100000|2021-11-25 08:15:00|419.51|415.41|418.35|414.25|420.02|415.92|418.35|414.25|426
1637828400000|2021-11-25 08:20:00|418.37|414.27|417.78|413.68|418.94|414.84|417.64|413.54|337
1637828700000|2021-11-25 08:25:00|417.83|413.73|416.93|412.83|417.84|413.74|416.86|412.76|485
1637829000000|2021-11-25 08:30:00|416.88|412.78|417.07|412.97|417.39|413.29|416.78|412.68|323
1637829300000|2021-11-25 08:35:00|417.09|412.99|417.13|413.03|417.69|413.59|416.87|412.77|354
1637829600000|2021-11-25 08:40:00|417.16|413.06|417.04|412.94|417.31|413.21|416.73|412.63|412
1637829900000|2021-11-25 08:45:00|417.05|412.95|416.44|412.34|417.12|413.02|416.42|412.32|484
1637830200000|2021-11-25 08:50:00|416.45|412.35|416.21|412.11|416.62|412.52|416.14|412.04|334
1637830500000|2021-11-25 08:55:00|416.2|412.1|415.08|410.98|416.49|412.39|415.06|410.96|351
1637830800000|2021-11-25 09:00:00|415.09|410.99|415.41|411.31|415.47|411.37|415.05|410.95|331
1637831100000|2021-11-25 09:05:00|415.31|411.21|415.06|410.96|415.41|411.31|414.9|410.8|356
1637831400000|2021-11-25 09:10:00|415.05|410.95|414.97|410.87|415.31|411.21|414.67|410.57|351
1637831700000|2021-11-25 09:15:00|414.96|410.86|414.45|410.35|415.06|410.96|413.74|409.64|441
1637832000000|2021-11-25 09:20:00|414.42|410.32|414.97|410.87|415.06|410.96|414.36|410.26|232
1637832300000|2021-11-25 09:25:00|414.85|410.75|414.86|410.76|415.12|411.02|414.43|410.33|345
1637832600000|2021-11-25 09:30:00|414.84|410.74|415.96|411.86|416|411.9|414.84|410.74|311
1637832900000|2021-11-25 09:35:00|415.82|411.72|416.39|412.29|416.51|412.41|415.78|411.68|215
1637833200000|2021-11-25 09:40:00|416.38|412.28|416.58|412.48|416.99|412.89|416.09|411.99|298
1637833500000|2021-11-25 09:45:00|416.62|412.52|416.19|412.09|416.77|412.67|416.14|412.04|245
1637833800000|2021-11-25 09:50:00|416.2|412.1|417.17|413.07|417.4|413.3|416.1|412|290
1637834100000|2021-11-25 09:55:00|417.18|413.08|417.4|413.3|417.76|413.66|416.99|412.89|342
1637834400000|2021-11-25 10:00:00|417.39|413.29|416.97|412.87|417.57|413.47|416.61|412.51|322
1637834700000|2021-11-25 10:05:00|417.02|412.92|418.63|414.53|418.74|414.64|416.9|412.8|440
1637835000000|2021-11-25 10:10:00|418.71|414.61|422.29|418.19|422.42|418.32|418.65|414.55|672
1637835300000|2021-11-25 10:15:00|422.3|418.2|422.16|418.06|424.03|419.93|421.52|417.42|740
1637835600000|2021-11-25 10:20:00|422.15|418.05|423.59|419.49|423.59|419.49|421.33|417.23|555
1637835900000|2021-11-25 10:25:00|423.58|419.48|424.1|420|424.16|420.06|423.05|418.95|400
1637836200000|2021-11-25 10:30:00|424.11|420.01|424.36|420.26|424.73|420.63|422.42|418.32|568
1637836500000|2021-11-25 10:35:00|424.35|420.25|426.09|421.99|426.72|422.62|423.83|419.73|554
1637836800000|2021-11-25 10:40:00|426.1|422|425.97|421.87|426.11|422.01|424.49|420.39|737
1637837100000|2021-11-25 10:45:00|425.96|421.86|426.35|422.25|427.58|423.48|425.52|421.42|588
1637837400000|2021-11-25 10:50:00|426.32|422.22|425.54|421.44|426.41|422.31|425.01|420.91|585
1637837700000|2021-11-25 10:55:00|425.52|421.42|424.65|420.55|425.75|421.65|424.62|420.52|406
1637838000000|2021-11-25 11:00:00|424.68|420.58|424.51|420.41|425.76|421.66|424.22|420.12|488
1637838300000|2021-11-25 11:05:00|424.52|420.42|426.92|422.82|427.16|423.06|424.49|420.39|417
1637838600000|2021-11-25 11:10:00|426.9|422.8|426.62|422.52|426.99|422.89|425.84|421.74|488
1637838900000|2021-11-25 11:15:00|426.61|422.51|426.72|422.62|427.35|423.25|426.36|422.26|451
1637839200000|2021-11-25 11:20:00|426.71|422.61|427.01|422.91|427.25|423.15|426.17|422.07|462
1637839500000|2021-11-25 11:25:00|426.97|422.87|426.11|422.01|427.06|422.96|425.7|421.6|511
1637839800000|2021-11-25 11:30:00|426.1|422|426.14|422.04|426.27|422.17|425.46|421.36|340
1637840100000|2021-11-25 11:35:00|426.16|422.06|424.9|420.8|426.76|422.66|424.81|420.71|430
1637840400000|2021-11-25 11:40:00|424.91|420.81|425.28|421.18|425.29|421.19|424.83|420.73|295
1637840700000|2021-11-25 11:45:00|425.29|421.19|425.38|421.28|425.61|421.51|425|420.9|271
1637841000000|2021-11-25 11:50:00|425.4|421.3|424.83|420.73|425.58|421.48|424.31|420.21|390
1637841300000|2021-11-25 11:55:00|424.82|420.72|425.35|421.25|425.82|421.72|424.69|420.59|410
1637841600000|2021-11-25 12:00:00|425.39|421.29|425.77|421.67|426.29|422.19|425.21|421.11|576
1637841900000|2021-11-25 12:05:00|425.79|421.69|427.03|422.93|427.04|422.94|425.47|421.37|426
1637842200000|2021-11-25 12:10:00|427.05|422.95|427.53|423.43|427.82|423.72|427.05|422.95|501
1637842500000|2021-11-25 12:15:00|427.55|423.45|427.8|423.7|427.86|423.76|426.8|422.7|551
1637842800000|2021-11-25 12:20:00|427.79|423.69|427.69|423.59|427.94|423.84|427.29|423.19|453
1637843100000|2021-11-25 12:25:00|427.65|423.55|428.15|424.05|429.09|424.99|427.46|423.36|500
1637843400000|2021-11-25 12:30:00|428.16|424.06|428.17|424.07|429.09|424.99|428.12|424.02|439
1637843700000|2021-11-25 12:35:00|428.18|424.08|427.96|423.86|428.68|424.58|427.95|423.85|451
1637844000000|2021-11-25 12:40:00|428.03|423.93|428.48|424.38|428.61|424.51|427.74|423.64|415
1637844300000|2021-11-25 12:45:00|428.55|424.45|429.6|425.5|430.01|425.91|428.37|424.27|658
1637844600000|2021-11-25 12:50:00|429.61|425.51|429.81|425.71|430.5|426.4|429.57|425.47|505
1637844900000|2021-11-25 12:55:00|429.84|425.74|431.15|427.05|431.62|427.52|429.56|425.46|588
1637845200000|2021-11-25 13:00:00|431.14|427.04|431.04|426.94|432.85|428.75|431.04|426.94|624
1637845500000|2021-11-25 13:05:00|431.03|426.93|429.95|425.85|431.03|426.93|428.07|423.97|607
1637845800000|2021-11-25 13:10:00|429.93|425.83|429.15|425.05|430.64|426.54|428.85|424.75|515
1637846100000|2021-11-25 13:15:00|429.16|425.06|431.09|426.99|431.41|427.31|429.06|424.96|563
1637846400000|2021-11-25 13:20:00|431.05|426.95|430.4|426.3|431.83|427.73|430.4|426.3|481
1637846700000|2021-11-25 13:25:00|430.57|426.47|430.98|426.88|431.49|427.39|430.37|426.27|542
1637847000000|2021-11-25 13:30:00|431.05|426.95|430.31|426.21|431.38|427.28|429.59|425.49|602
1637847300000|2021-11-25 13:35:00|430.32|426.22|430.21|426.11|430.65|426.55|429.94|425.84|458
1637847600000|2021-11-25 13:40:00|430.22|426.12|430.37|426.27|430.58|426.48|429.72|425.62|434
1637847900000|2021-11-25 13:45:00|430.4|426.3|430.28|426.18|430.53|426.43|429.89|425.79|382
1637848200000|2021-11-25 13:50:00|430.29|426.19|429.44|425.34|431.16|427.06|429.36|425.26|484
1637848500000|2021-11-25 13:55:00|429.49|425.39|430.56|426.46|430.74|426.64|429.08|424.98|493
1637848800000|2021-11-25 14:00:00|430.55|426.45|430.14|426.04|431.5|427.4|429.96|425.86|474
1637849100000|2021-11-25 14:05:00|430.17|426.07|431.18|427.08|431.27|427.17|429.9|425.8|372
1637849400000|2021-11-25 14:10:00|431.16|427.06|431.31|427.21|431.44|427.34|430.73|426.63|305
1637849700000|2021-11-25 14:15:00|431.3|427.2|430.77|426.67|431.91|427.81|430.57|426.47|494
1637850000000|2021-11-25 14:20:00|430.78|426.68|431.14|427.04|431.35|427.25|430.64|426.54|359
1637850300000|2021-11-25 14:25:00|431.13|427.03|431.57|427.47|431.57|427.47|430.45|426.35|341
1637850600000|2021-11-25 14:30:00|431.56|427.46|430.72|426.62|431.91|427.81|430.71|426.61|383
1637850900000|2021-11-25 14:35:00|430.69|426.59|430.51|426.41|431|426.9|430.51|426.41|271
1637851200000|2021-11-25 14:40:00|430.49|426.39|430.67|426.57|430.99|426.89|430.34|426.24|258
1637851500000|2021-11-25 14:45:00|430.64|426.54|431.79|427.69|431.91|427.81|430.62|426.52|410
1637851800000|2021-11-25 14:50:00|431.83|427.73|431.67|427.57|431.94|427.84|431.1|427|253
1637852100000|2021-11-25 14:55:00|431.66|427.56|431.75|427.65|432.4|428.3|431.35|427.25|327
1637852400000|2021-11-25 15:00:00|431.8|427.7|431.79|427.69|432.52|428.42|431.55|427.45|429
1637852700000|2021-11-25 15:05:00|431.72|427.62|431.15|427.05|432.24|428.14|430.85|426.75|529
1637853000000|2021-11-25 15:10:00|430.99|426.89|430.24|426.14|431.1|427|429.81|425.71|260
1637853300000|2021-11-25 15:15:00|430.25|426.15|430.07|425.97|430.57|426.47|430.07|425.97|353
1637853600000|2021-11-25 15:20:00|430.22|426.12|429.7|425.6|430.25|426.15|429.44|425.34|371
1637853900000|2021-11-25 15:25:00|429.71|425.61|429.64|425.54|430.23|426.13|429.46|425.36|399
1637854200000|2021-11-25 15:30:00|429.63|425.53|429.87|425.77|429.98|425.88|429.11|425.01|279
1637854500000|2021-11-25 15:35:00|429.6|425.5|429.6|425.5|430.02|425.92|429.48|425.38|283
1637854800000|2021-11-25 15:40:00|429.62|425.52|429.74|425.64|430.22|426.12|429.46|425.36|299
1637855100000|2021-11-25 15:45:00|429.73|425.63|429.96|425.86|430.18|426.08|429.01|424.91|442
1637855400000|2021-11-25 15:50:00|429.92|425.82|429.63|425.53|430.26|426.16|429.26|425.16|513
1637855700000|2021-11-25 15:55:00|429.64|425.54|430.2|426.1|430.44|426.34|429.5|425.4|568
1637856000000|2021-11-25 16:00:00|430.18|426.08|431.61|427.51|431.86|427.76|430.18|426.08|636
1637856300000|2021-11-25 16:05:00|431.57|427.47|431.15|427.05|431.83|427.73|431.04|426.94|541
1637856600000|2021-11-25 16:10:00|431.14|427.04|432.07|427.97|432.46|428.36|431.14|427.04|511
1637856900000|2021-11-25 16:15:00|432.08|427.98|433.01|428.91|433.08|428.98|431.97|427.87|396
1637857200000|2021-11-25 16:20:00|433.02|428.92|431.33|427.23|433.42|429.32|431.31|427.21|519
1637857500000|2021-11-25 16:25:00|431.31|427.21|431.09|426.99|431.85|427.75|430.9|426.8|541
1637857800000|2021-11-25 16:30:00|431|426.9|429.71|425.61|431.15|427.05|429.38|425.28|505
1637858100000|2021-11-25 16:35:00|429.75|425.65|430.66|426.56|430.71|426.61|429.55|425.45|434
1637858400000|2021-11-25 16:40:00|430.63|426.53|430.49|426.39|431.16|427.06|430.22|426.12|402
1637858700000|2021-11-25 16:45:00|430.44|426.34|429.98|425.88|430.6|426.5|429.69|425.59|387
1637859000000|2021-11-25 16:50:00|429.95|425.85|430.2|426.1|430.55|426.45|429.93|425.83|281
1637859300000|2021-11-25 16:55:00|430.18|426.08|429.18|425.08|430.2|426.1|429.14|425.04|324
1637859600000|2021-11-25 17:00:00|429.31|425.21|430.02|425.92|430.25|426.15|429.07|424.97|327
1637859900000|2021-11-25 17:05:00|430.05|425.95|429.95|425.85|430.4|426.3|429.86|425.76|433
1637860200000|2021-11-25 17:10:00|429.97|425.87|429.45|425.35|430.03|425.93|429.29|425.19|437
1637860500000|2021-11-25 17:15:00|429.44|425.34|429.56|425.46|429.87|425.77|429.3|425.2|391
1637860800000|2021-11-25 17:20:00|429.52|425.42|428.75|424.65|429.55|425.45|427.86|423.76|312
1637861100000|2021-11-25 17:25:00|428.78|424.68|428.97|424.87|429.2|425.1|428.34|424.24|396
1637861400000|2021-11-25 17:30:00|428.99|424.89|429.52|425.42|429.69|425.59|428.45|424.35|444
1637861700000|2021-11-25 17:35:00|429.54|425.44|429.81|425.71|429.93|425.83|429.04|424.94|508
1637862000000|2021-11-25 17:40:00|429.78|425.68|430.02|425.92|430.09|425.99|429.66|425.56|442
1637862300000|2021-11-25 17:45:00|430.01|425.91|430.25|426.15|430.62|426.52|429.76|425.66|475
1637862600000|2021-11-25 17:50:00|430.22|426.12|430.82|426.72|430.9|426.8|430|425.9|441
1637862900000|2021-11-25 17:55:00|430.84|426.74|430.18|426.08|431|426.9|429.95|425.85|426
1637863200000|2021-11-25 18:00:00|430.19|426.09|430.31|426.21|430.46|426.36|430.08|425.98|445
1637863500000|2021-11-25 18:05:00|430.33|426.23|429.96|425.86|430.33|426.23|429.62|425.52|479
1637863800000|2021-11-25 18:10:00|429.91|425.81|430.31|426.21|430.4|426.3|429.9|425.8|328
1637864100000|2021-11-25 18:15:00|430.3|426.2|430.71|426.61|431.03|426.93|430.14|426.04|300
1637864400000|2021-11-25 18:20:00|430.73|426.63|429.8|425.7|430.73|426.63|429.8|425.7|332
1637864700000|2021-11-25 18:25:00|429.95|425.85|429.05|424.95|430|425.9|429.01|424.91|303
1637865000000|2021-11-25 18:30:00|429.04|424.94|429.43|425.33|429.52|425.42|428.86|424.76|262
1637865300000|2021-11-25 18:35:00|429.44|425.34|430.31|426.21|430.45|426.35|429.4|425.3|269
1637865600000|2021-11-25 18:40:00|430.24|426.14|430.34|426.24|430.78|426.68|430.16|426.06|384
1637865900000|2021-11-25 18:45:00|430.35|426.25|429.83|425.73|430.66|426.56|429.48|425.38|301
1637866200000|2021-11-25 18:50:00|429.85|425.75|429.94|425.84|430.06|425.96|429.58|425.48|294
1637866500000|2021-11-25 18:55:00|429.93|425.83|430.01|425.91|430.5|426.4|429.86|425.76|295
1637866800000|2021-11-25 19:00:00|430.03|425.93|429.96|425.86|430.31|426.21|429.63|425.53|431
1637867100000|2021-11-25 19:05:00|429.93|425.83|430.15|426.05|430.28|426.18|429.7|425.6|369
1637867400000|2021-11-25 19:10:00|430.16|426.06|430.39|426.29|430.39|426.29|429.97|425.87|321
1637867700000|2021-11-25 19:15:00|430.38|426.28|430.02|425.92|430.39|426.29|429.78|425.68|320
1637868000000|2021-11-25 19:20:00|430.1|426|428.67|424.57|430.2|426.1|428.42|424.32|456
1637868300000|2021-11-25 19:25:00|428.74|424.64|427|422.9|428.91|424.81|426.15|422.05|594
1637868600000|2021-11-25 19:30:00|426.92|422.82|428.29|424.19|428.66|424.56|426.86|422.76|447
1637868900000|2021-11-25 19:35:00|428.28|424.18|428.61|424.51|429.26|425.16|428.28|424.18|334
1637869200000|2021-11-25 19:40:00|428.6|424.5|427.5|423.4|428.82|424.72|427.48|423.38|376
1637869500000|2021-11-25 19:45:00|427.45|423.35|428.53|424.43|428.83|424.73|427.33|423.23|373
1637869800000|2021-11-25 19:50:00|428.52|424.42|428.75|424.65|428.92|424.82|427.88|423.78|346
1637870100000|2021-11-25 19:55:00|428.73|424.63|428.94|424.84|429.09|424.99|428.61|424.51|326
1637870400000|2021-11-25 20:00:00|428.95|424.85|428.77|424.67|429.46|425.36|428.66|424.56|406
1637870700000|2021-11-25 20:05:00|428.73|424.63|427.96|423.86|428.93|424.83|427.86|423.76|409
1637871000000|2021-11-25 20:10:00|427.97|423.87|428.44|424.34|428.91|424.81|427.66|423.56|298
1637871300000|2021-11-25 20:15:00|428.41|424.31|427.38|423.28|428.64|424.54|427.35|423.25|406
1637871600000|2021-11-25 20:20:00|427.43|423.33|427.13|423.03|427.78|423.68|427.13|423.03|303
1637871900000|2021-11-25 20:25:00|427.11|423.01|428.1|424|428.43|424.33|427.11|423.01|440
1637872200000|2021-11-25 20:30:00|428.19|424.09|427.61|423.51|428.46|424.36|427.36|423.26|387
1637872500000|2021-11-25 20:35:00|427.58|423.48|427.47|423.37|427.7|423.6|427.32|423.22|267
1637872800000|2021-11-25 20:40:00|427.46|423.36|427.78|423.68|427.9|423.8|427.04|422.94|254
1637873100000|2021-11-25 20:45:00|427.77|423.67|426.99|422.89|427.83|423.73|426.89|422.79|349
1637873400000|2021-11-25 20:50:00|427.01|422.91|426.6|422.5|427.13|423.03|426.43|422.33|381
1637873700000|2021-11-25 20:55:00|426.45|422.35|426.81|422.71|426.84|422.74|426.37|422.27|368
1637874000000|2021-11-25 21:00:00|426.78|422.68|426.86|422.76|427.44|423.34|426.47|422.37|324
1637874300000|2021-11-25 21:05:00|426.87|422.77|427.26|423.16|427.34|423.24|426.44|422.34|305
1637874600000|2021-11-25 21:10:00|427.27|423.17|427.83|423.73|427.89|423.79|427.17|423.07|403
1637874900000|2021-11-25 21:15:00|427.85|423.75|427.73|423.63|427.95|423.85|427.18|423.08|371
1637875200000|2021-11-25 21:20:00|427.74|423.64|427.24|423.14|427.74|423.64|427.16|423.06|297
1637875500000|2021-11-25 21:25:00|427.28|423.18|426.73|422.63|427.37|423.27|426.71|422.61|253
1637875800000|2021-11-25 21:30:00|426.74|422.64|426.56|422.46|426.75|422.65|425.46|421.36|376
1637876100000|2021-11-25 21:35:00|426.59|422.49|426.84|422.74|427.39|423.29|426.43|422.33|299
1637876400000|2021-11-25 21:40:00|426.71|422.61|425.86|421.76|426.88|422.78|425.7|421.6|301
1637876700000|2021-11-25 21:45:00|425.94|421.84|425.88|421.78|426.46|422.36|425.84|421.74|354
1637877000000|2021-11-25 21:50:00|425.86|421.76|426.1|422|426.78|422.68|425.71|421.61|322
1637877300000|2021-11-25 21:55:00|426.08|421.98|425.64|421.54|426.55|422.45|425.51|421.41|387
1637877600000|2021-11-25 22:00:00|425.62|421.52|425.9|421.8|426.13|422.03|425.56|421.46|271
1637877900000|2021-11-25 22:05:00|425.91|421.81|424.98|420.88|425.91|421.81|424.94|420.84|264
1637878200000|2021-11-25 22:10:00|424.96|420.86|424.55|420.45|425.04|420.94|424.55|420.45|363
1637878500000|2021-11-25 22:15:00|424.64|420.54|424.55|420.45|424.74|420.64|423.71|419.61|256
1637878800000|2021-11-25 22:20:00|424.56|420.46|425.85|421.75|425.85|421.75|424.51|420.41|222
1637879100000|2021-11-25 22:25:00|425.8|421.7|425.14|421.04|426.09|421.99|425|420.9|239
1637879400000|2021-11-25 22:30:00|425.12|421.02|425.55|421.45|425.56|421.46|425.11|421.01|149
1637879700000|2021-11-25 22:35:00|425.52|421.42|425.97|421.87|426.12|422.02|425.52|421.42|211
1637880000000|2021-11-25 22:40:00|425.95|421.85|426.57|422.47|426.57|422.47|425.93|421.83|174
1637880300000|2021-11-25 22:45:00|426.44|422.34|426.33|422.23|426.66|422.56|425.71|421.61|221
1637880600000|2021-11-25 22:50:00|426.43|422.33|427.22|423.12|427.22|423.12|426.42|422.32|121
1637880900000|2021-11-25 22:55:00|427.23|423.13|427.24|423.14|427.28|423.18|426.94|422.84|170
1637881200000|2021-11-25 23:00:00|427.18|423.08|427.39|423.29|427.61|423.51|427.1|423|175
1637881500000|2021-11-25 23:05:00|427.44|423.34|428.14|424.04|428.39|424.29|427.34|423.24|209
1637881800000|2021-11-25 23:10:00|428.12|424.02|428.22|424.12|428.59|424.49|428.09|423.99|251
1637882100000|2021-11-25 23:15:00|428.2|424.1|428.31|424.21|428.31|424.21|427.67|423.57|223
1637882400000|2021-11-25 23:20:00|428.3|424.2|428.15|424.05|428.33|424.23|427.8|423.7|168
1637882700000|2021-11-25 23:25:00|428.14|424.04|428.42|424.32|428.57|424.47|428.14|424.04|154
1637883000000|2021-11-25 23:30:00|428.41|424.31|427.34|423.24|428.48|424.38|426.98|422.88|233
1637883300000|2021-11-25 23:35:00|427.48|423.38|427.58|423.48|427.58|423.48|426.69|422.59|413
1637883600000|2021-11-25 23:40:00|427.55|423.45|426.33|422.23|427.55|423.45|426.11|422.01|349
1637883900000|2021-11-25 23:45:00|426.32|422.22|427.28|423.18|427.35|423.25|426.23|422.13|410
1637884200000|2021-11-25 23:50:00|427.27|423.17|426.97|422.87|427.37|423.27|426.32|422.22|415
1637884500000|2021-11-25 23:55:00|426.9|422.8|426.86|422.76|427.2|423.1|426.47|422.37|408
1637884800000|2021-11-26 00:00:00|427.05|422.95|428.06|423.96|428.49|424.39|427.02|422.92|468
1637885100000|2021-11-26 00:05:00|428.07|423.97|428.53|424.43|428.53|424.43|426.64|422.54|434
1637885400000|2021-11-26 00:10:00|428.55|424.45|428.19|424.09|428.61|424.51|427.33|423.23|581
1637885700000|2021-11-26 00:15:00|428.18|424.08|426.76|422.66|428.89|424.79|426.59|422.49|499
1637886000000|2021-11-26 00:20:00|426.74|422.64|426.07|421.97|426.79|422.69|425.52|421.42|516
1637886300000|2021-11-26 00:25:00|426.04|421.94|426.52|422.42|426.53|422.43|425.44|421.34|435
1637886600000|2021-11-26 00:30:00|426.57|422.47|426.96|422.86|427.2|423.1|426.32|422.22|371
1637886900000|2021-11-26 00:35:00|426.95|422.85|427.56|423.46|428.07|423.97|426.78|422.68|457
1637887200000|2021-11-26 00:40:00|427.57|423.47|426.49|422.39|427.93|423.83|426.46|422.36|428
1637887500000|2021-11-26 00:45:00|426.46|422.36|426.11|422.01|426.93|422.83|425.81|421.71|361
1637887800000|2021-11-26 00:50:00|426.1|422|425.34|421.24|426.86|422.76|425.33|421.23|433
1637888100000|2021-11-26 00:55:00|425.33|421.23|425.22|421.12|425.46|421.36|424.38|420.28|483
1637888400000|2021-11-26 01:00:00|425.23|421.13|425.51|421.41|425.63|421.53|424.5|420.4|475
1637888700000|2021-11-26 01:05:00|425.5|421.4|426.61|422.51|426.61|422.51|425.5|421.4|459
1637889000000|2021-11-26 01:10:00|426.44|422.34|425.6|421.5|426.48|422.38|425.47|421.37|374
1637889300000|2021-11-26 01:15:00|425.57|421.47|426.69|422.59|426.91|422.81|425.43|421.33|448
1637889600000|2021-11-26 01:20:00|426.68|422.58|427.43|423.33|427.47|423.37|426.3|422.2|406
1637889900000|2021-11-26 01:25:00|427.51|423.41|427.94|423.84|428.07|423.97|427.24|423.14|490
1637890200000|2021-11-26 01:30:00|428.04|423.94|427.08|422.98|428.09|423.99|427.03|422.93|375
1637890500000|2021-11-26 01:35:00|427.09|422.99|426.3|422.2|427.36|423.26|426.3|422.2|277
1637890800000|2021-11-26 01:40:00|426.37|422.27|425.45|421.35|426.57|422.47|425.38|421.28|427
1637891100000|2021-11-26 01:45:00|425.48|421.38|425.56|421.46|425.97|421.87|425.04|420.94|357
1637891400000|2021-11-26 01:50:00|425.58|421.48|425.01|420.91|425.72|421.62|424.54|420.44|376
1637891700000|2021-11-26 01:55:00|424.9|420.8|424.37|420.27|425.05|420.95|424.34|420.24|343
1637892000000|2021-11-26 02:00:00|424.38|420.28|420.67|416.57|424.69|420.59|420.49|416.39|521
1637892300000|2021-11-26 02:05:00|420.69|416.59|422.37|418.27|422.43|418.33|419.81|415.71|587
1637892600000|2021-11-26 02:10:00|422.33|418.23|421.94|417.84|422.83|418.73|421.14|417.04|486
1637892900000|2021-11-26 02:15:00|421.97|417.87|421.09|416.99|422.26|418.16|420.62|416.52|373
1637893200000|2021-11-26 02:20:00|420.98|416.88|421.22|417.12|421.8|417.7|420.8|416.7|446
1637893500000|2021-11-26 02:25:00|421.25|417.15|420.57|416.47|421.3|417.2|419.6|415.5|437
1637893800000|2021-11-26 02:30:00|420.61|416.51|421.65|417.55|421.91|417.81|419.85|415.75|479
1637894100000|2021-11-26 02:35:00|421.64|417.54|421.38|417.28|422.23|418.13|421.21|417.11|398
1637894400000|2021-11-26 02:40:00|421.37|417.27|421.62|417.52|422.15|418.05|421.01|416.91|434
1637894700000|2021-11-26 02:45:00|421.63|417.53|420.88|416.78|422.2|418.1|420.5|416.4|492
1637895000000|2021-11-26 02:50:00|420.71|416.61|419.42|415.32|420.98|416.88|419.18|415.08|432
1637895300000|2021-11-26 02:55:00|419.43|415.33|418.42|414.32|419.53|415.43|418.14|414.04|561
1637895600000|2021-11-26 03:00:00|418.44|414.34|417.99|413.89|418.75|414.65|417.75|413.65|463
1637895900000|2021-11-26 03:05:00|417.95|413.85|418.75|414.65|419.27|415.17|417.8|413.7|495
1637896200000|2021-11-26 03:10:00|418.6|414.5|419.09|414.99|419.27|415.17|418.48|414.38|438
1637896500000|2021-11-26 03:15:00|419.08|414.98|419.93|415.83|420.04|415.94|418.69|414.59|370
1637896800000|2021-11-26 03:20:00|419.95|415.85|419.57|415.47|420.18|416.08|418.84|414.74|385
1637897100000|2021-11-26 03:25:00|419.54|415.44|419.35|415.25|420.73|416.63|419.26|415.16|557
1637897400000|2021-11-26 03:30:00|419.33|415.23|419.93|415.83|420.46|416.36|419.3|415.2|466
1637897700000|2021-11-26 03:35:00|419.91|415.81|420.55|416.45|420.71|416.61|419.77|415.67|391
1637898000000|2021-11-26 03:40:00|420.6|416.5|421.19|417.09|421.49|417.39|420.29|416.19|400
1637898300000|2021-11-26 03:45:00|421.22|417.12|419.81|415.71|421.23|417.13|419.65|415.55|526
1637898600000|2021-11-26 03:50:00|419.83|415.73|419.04|414.94|420|415.9|418.83|414.73|478
1637898900000|2021-11-26 03:55:00|419.06|414.96|418.45|414.35|419.17|415.07|418.15|414.05|522
1637899200000|2021-11-26 04:00:00|418.39|414.29|419.02|414.92|419.34|415.24|418.19|414.09|552
1637899500000|2021-11-26 04:05:00|419.03|414.93|418.52|414.42|419.08|414.98|418.44|414.34|370
1637899800000|2021-11-26 04:10:00|418.42|414.32|419.43|415.33|419.51|415.41|417.63|413.53|441
1637900100000|2021-11-26 04:15:00|419.47|415.37|419.85|415.75|420.12|416.02|418.95|414.85|460
1637900400000|2021-11-26 04:20:00|419.86|415.76|418.84|414.74|420.2|416.1|418.8|414.7|405
1637900700000|2021-11-26 04:25:00|418.83|414.73|419.05|414.95|419.27|415.17|418.74|414.64|341
1637901000000|2021-11-26 04:30:00|419.03|414.93|417.84|413.74|419.54|415.44|417.8|413.7|370
1637901300000|2021-11-26 04:35:00|417.8|413.7|416.24|412.14|417.97|413.87|416.03|411.93|499
1637901600000|2021-11-26 04:40:00|416.26|412.16|417.32|413.22|417.93|413.83|416.05|411.95|549
1637901900000|2021-11-26 04:45:00|417.33|413.23|417.73|413.63|417.89|413.79|416.85|412.75|423
1637902200000|2021-11-26 04:50:00|417.76|413.66|417.85|413.75|418.5|414.4|417.72|413.62|329
1637902500000|2021-11-26 04:55:00|417.86|413.76|418.18|414.08|418.41|414.31|417.73|413.63|281
1637902800000|2021-11-26 05:00:00|418.19|414.09|416.97|412.87|418.19|414.09|416.6|412.5|376
1637903100000|2021-11-26 05:05:00|416.99|412.89|417.82|413.72|418.21|414.11|416.87|412.77|360
1637903400000|2021-11-26 05:10:00|417.86|413.76|415.94|411.84|417.86|413.76|415.67|411.57|432
1637903700000|2021-11-26 05:15:00|416.02|411.92|415.46|411.36|416.04|411.94|414.92|410.82|503
1637904000000|2021-11-26 05:20:00|415.37|411.27|417.28|413.18|417.45|413.35|415.34|411.24|510
1637904300000|2021-11-26 05:25:00|417.32|413.22|417.07|412.97|417.96|413.86|416.99|412.89|482
1637904600000|2021-11-26 05:30:00|417.06|412.96|418.06|413.96|418.12|414.02|416.42|412.32|413
1637904900000|2021-11-26 05:35:00|418.14|414.04|418.08|413.98|418.66|414.56|417.84|413.74|369
1637905200000|2021-11-26 05:40:00|418.06|413.96|418.3|414.2|418.3|414.2|417.68|413.58|412
1637905500000|2021-11-26 05:45:00|418.31|414.21|417.54|413.44|418.84|414.74|417.49|413.39|348
1637905800000|2021-11-26 05:50:00|417.53|413.43|419.03|414.93|419.28|415.18|417.3|413.2|368
1637906100000|2021-11-26 05:55:00|419.05|414.95|418.95|414.85|419.26|415.16|418.75|414.65|437
1637906400000|2021-11-26 06:00:00|418.94|414.84|419.32|415.22|419.87|415.77|418.58|414.48|499
1637906700000|2021-11-26 06:05:00|419.25|415.15|418.77|414.67|419.26|415.16|418.65|414.55|359
1637907000000|2021-11-26 06:10:00|418.75|414.65|420.06|415.96|420.2|416.1|418.73|414.63|374
1637907300000|2021-11-26 06:15:00|420.08|415.98|418.15|414.05|420.1|416|418.12|414.02|390
1637907600000|2021-11-26 06:20:00|418.14|414.04|418.19|414.09|418.75|414.65|417.86|413.76|446
1637907900000|2021-11-26 06:25:00|418.21|414.11|419.09|414.99|419.64|415.54|418.03|413.93|531
1637908200000|2021-11-26 06:30:00|419.32|415.22|418.28|414.18|419.33|415.23|418.1|414|426
1637908500000|2021-11-26 06:35:00|418.29|414.19|417.71|413.61|418.37|414.27|417.39|413.29|327
1637908800000|2021-11-26 06:40:00|417.93|413.83|417.52|413.42|417.96|413.86|417.19|413.09|331
1637909100000|2021-11-26 06:45:00|417.58|413.48|418.24|414.14|418.4|414.3|417.58|413.48|350
1637909400000|2021-11-26 06:50:00|418.21|414.11|418.48|414.38|420.01|415.91|418.21|414.11|389
1637909700000|2021-11-26 06:55:00|418.47|414.37|419.99|415.89|420|415.9|418.03|413.93|546
1637910000000|2021-11-26 07:00:00|419.95|415.85|419.58|415.48|420.03|415.93|419.07|414.97|456
1637910300000|2021-11-26 07:05:00|419.59|415.49|419.06|414.96|419.61|415.51|418.24|414.14|450
1637910600000|2021-11-26 07:10:00|419|414.9|418.89|414.79|419.25|415.15|418.59|414.49|432
1637910900000|2021-11-26 07:15:00|418.9|414.8|418.22|414.12|419.16|415.06|418.1|414|358
1637911200000|2021-11-26 07:20:00|418.18|414.08|418.12|414.02|418.69|414.59|417.86|413.76|479
1637911500000|2021-11-26 07:25:00|418.07|413.97|417.6|413.5|418.36|414.26|417.46|413.36|387
1637911800000|2021-11-26 07:30:00|417.59|413.49|416.29|412.19|417.6|413.5|416.2|412.1|633
1637912100000|2021-11-26 07:35:00|416.34|412.24|414.19|410.09|416.76|412.66|414.12|410.02|747
1637912400000|2021-11-26 07:40:00|414.17|410.07|410.91|406.81|414.24|410.14|410.72|406.62|755
1637912700000|2021-11-26 07:45:00|410.9|406.8|409.18|405.08|412.9|408.8|408.69|404.59|818
1637913000000|2021-11-26 07:50:00|409.19|405.09|409.44|405.34|410.45|406.35|407.59|403.49|865
1637913300000|2021-11-26 07:55:00|409.29|405.19|411.65|407.55|411.72|407.62|409.06|404.96|738
1637913600000|2021-11-26 08:00:00|411.61|407.51|409.22|405.12|411.75|407.65|408.85|404.75|807
1637913900000|2021-11-26 08:05:00|409.21|405.11|406.75|402.65|409.45|405.35|404.9|400.8|923
1637914200000|2021-11-26 08:10:00|406.76|402.66|407.16|403.06|408.23|404.13|406.74|402.64|680
1637914500000|2021-11-26 08:15:00|407.18|403.08|398.67|394.57|407.18|403.08|394|389.9|970
1637914800000|2021-11-26 08:20:00|398.68|394.58|392.16|388.06|398.74|394.64|380.32|376.22|1043
1637915100000|2021-11-26 08:25:00|392.22|388.12|390.52|386.42|392.22|388.12|379.66|375.56|1114
1637915400000|2021-11-26 08:30:00|390.77|386.67|389.7|385.6|395.37|391.27|386.98|382.88|1066
1637915700000|2021-11-26 08:35:00|389.78|385.68|392.95|388.85|394.1|390|383.08|378.98|1038
1637916000000|2021-11-26 08:40:00|392.9|388.8|393.84|389.74|395.11|391.01|389.89|385.79|1010
1637916300000|2021-11-26 08:45:00|393.82|389.72|385.73|381.63|394.06|389.96|385.66|381.56|1046
1637916600000|2021-11-26 08:50:00|385.72|381.62|384.44|380.34|389.65|385.55|384.15|380.05|1001
1637916900000|2021-11-26 08:55:00|384.47|380.37|392.75|388.65|392.97|388.87|383.38|379.28|1031
1637917200000|2021-11-26 09:00:00|392.72|388.62|390.51|386.41|393.04|388.94|388.87|384.77|1037
1637917500000|2021-11-26 09:05:00|390.61|386.51|391.19|387.09|393.18|389.08|387.94|383.84|999
1637917800000|2021-11-26 09:10:00|391.25|387.15|393.09|388.99|394.07|389.97|390.81|386.71|991
1637918100000|2021-11-26 09:15:00|393.21|389.11|393.66|389.56|394.77|390.67|392.22|388.12|946
1637918400000|2021-11-26 09:20:00|393.59|389.49|391.63|387.53|393.71|389.61|391.55|387.45|892
1637918700000|2021-11-26 09:25:00|391.6|387.5|391.3|387.2|392.74|388.64|390.45|386.35|887
1637919000000|2021-11-26 09:30:00|391.21|387.11|391.17|387.07|392.72|388.62|389.25|385.15|849
1637919300000|2021-11-26 09:35:00|391.19|387.09|392.97|388.87|392.97|388.87|388.98|384.88|853
1637919600000|2021-11-26 09:40:00|392.99|388.89|394.1|390|394.14|390.04|391.98|387.88|777
1637919900000|2021-11-26 09:45:00|393.99|389.89|392.35|388.25|394.48|390.38|392.01|387.91|798
1637920200000|2021-11-26 09:50:00|392.38|388.28|391.69|387.59|394.86|390.76|391|386.9|812
1637920500000|2021-11-26 09:55:00|391.7|387.6|391.99|387.89|392.9|388.8|390.36|386.26|876
1637920800000|2021-11-26 10:00:00|391.98|387.88|390.57|386.47|392.46|388.36|389.94|385.84|887
1637921100000|2021-11-26 10:05:00|390.58|386.48|391.21|387.11|391.29|387.19|389.13|385.03|911
1637921400000|2021-11-26 10:10:00|391.22|387.12|390.67|386.57|392.54|388.44|390.39|386.29|882
1637921700000|2021-11-26 10:15:00|390.68|386.58|391.14|387.04|391.18|387.08|390.5|386.4|518
1637922000000|2021-11-26 10:20:00|391.15|387.05|390.32|386.22|391.42|387.32|390.25|386.15|496
1637922300000|2021-11-26 10:25:00|390.3|386.2|389.5|385.4|390.61|386.51|389.46|385.36|559
1637922600000|2021-11-26 10:30:00|389.53|385.43|389.22|385.12|390.28|386.18|389.2|385.1|532
1637922900000|2021-11-26 10:35:00|389.33|385.23|390.47|386.37|390.57|386.47|389.32|385.22|477
1637923200000|2021-11-26 10:40:00|390.48|386.38|390.12|386.02|390.76|386.66|389.99|385.89|287
1637923500000|2021-11-26 10:45:00|389.97|385.87|389.92|385.82|390.3|386.2|389.55|385.45|479
1637923800000|2021-11-26 10:50:00|389.91|385.81|389.05|384.95|390.68|386.58|388.82|384.72|685
1637924100000|2021-11-26 10:55:00|389.1|385|389|384.9|389.22|385.12|388.23|384.13|647
1637924400000|2021-11-26 11:00:00|388.95|384.85|388.58|384.48|389.68|385.58|388.23|384.13|564
1637924700000|2021-11-26 11:05:00|388.56|384.46|386.56|382.46|388.69|384.59|386.56|382.46|617
1637925000000|2021-11-26 11:10:00|386.6|382.5|387.51|383.41|387.53|383.43|385.23|381.13|724
1637925300000|2021-11-26 11:15:00|387.52|383.42|388.73|384.63|388.89|384.79|386.82|382.72|605
1637925600000|2021-11-26 11:20:00|388.72|384.62|388.19|384.09|389.65|385.55|388|383.9|649
1637925900000|2021-11-26 11:25:00|388.21|384.11|388.94|384.84|389.4|385.3|387.16|383.06|785
1637926200000|2021-11-26 11:30:00|388.93|384.83|387.82|383.72|389.93|385.83|387.39|383.29|754
1637926500000|2021-11-26 11:35:00|387.77|383.67|386.47|382.37|387.79|383.69|385.54|381.44|774
1637926800000|2021-11-26 11:40:00|386.44|382.34|385.49|381.39|386.86|382.76|384.79|380.69|738
1637927100000|2021-11-26 11:45:00|385.48|381.38|385.69|381.59|386.63|382.53|383.59|379.49|787
1637927400000|2021-11-26 11:50:00|385.68|381.58|383.39|379.29|385.95|381.85|383.17|379.07|723
1637927700000|2021-11-26 11:55:00|383.38|379.28|381.99|377.89|383.8|379.7|380.85|376.75|901
1637928000000|2021-11-26 12:00:00|382|377.9|380.47|376.37|383.89|379.79|379.38|375.28|938
1637928300000|2021-11-26 12:05:00|380.5|376.4|381.49|377.39|382.29|378.19|379.71|375.61|847
1637928600000|2021-11-26 12:10:00|381.5|377.4|382.01|377.91|382.05|377.95|379.57|375.47|718
1637928900000|2021-11-26 12:15:00|381.89|377.79|386.08|381.98|386.36|382.26|381.89|377.79|731
1637929200000|2021-11-26 12:20:00|386.13|382.03|387.2|383.1|387.35|383.25|385.47|381.37|619
1637929500000|2021-11-26 12:25:00|387.23|383.13|386.63|382.53|387.42|383.32|386.05|381.95|643
1637929800000|2021-11-26 12:30:00|386.67|382.57|387.76|383.66|388.23|384.13|386.39|382.29|572
1637930100000|2021-11-26 12:35:00|387.74|383.64|387.63|383.53|388.21|384.11|386.94|382.84|515
1637930400000|2021-11-26 12:40:00|387.64|383.54|386.75|382.65|387.67|383.57|386.21|382.11|599
1637930700000|2021-11-26 12:45:00|386.77|382.67|386.12|382.02|387.42|383.32|385.74|381.64|622
1637931000000|2021-11-26 12:50:00|386.11|382.01|387.64|383.54|387.71|383.61|386.05|381.95|498
1637931300000|2021-11-26 12:55:00|387.63|383.53|389.14|385.04|389.15|385.05|387.6|383.5|520
1637931600000|2021-11-26 13:00:00|389.15|385.05|388.2|384.1|389.8|385.7|386.08|381.98|785
1637931900000|2021-11-26 13:05:00|388.19|384.09|387.5|383.4|388.25|384.15|386.6|382.5|656
1637932200000|2021-11-26 13:10:00|387.51|383.41|386.7|382.6|387.64|383.54|386.19|382.09|617
1637932500000|2021-11-26 13:15:00|386.71|382.61|387.91|383.81|388.17|384.07|386.23|382.13|552
1637932800000|2021-11-26 13:20:00|387.87|383.77|388.51|384.41|388.66|384.56|387.62|383.52|505
1637933100000|2021-11-26 13:25:00|388.52|384.42|388.38|384.28|388.62|384.52|387.7|383.6|501
1637933400000|2021-11-26 13:30:00|388.36|384.26|389.25|385.15|389.38|385.28|387.98|383.88|511
1637933700000|2021-11-26 13:35:00|389.27|385.17|389.11|385.01|389.29|385.19|388.06|383.96|484
1637934000000|2021-11-26 13:40:00|389.13|385.03|389.55|385.45|390.08|385.98|388.92|384.82|547
1637934300000|2021-11-26 13:45:00|389.52|385.42|391.91|387.81|393.3|389.2|389.48|385.38|665
1637934600000|2021-11-26 13:50:00|391.97|387.87|392.21|388.11|392.6|388.5|390.74|386.64|731
1637934900000|2021-11-26 13:55:00|392.2|388.1|393.59|389.49|394.02|389.92|391.85|387.75|648
1637935200000|2021-11-26 14:00:00|393.61|389.51|392.17|388.07|393.63|389.53|391.68|387.58|620
1637935500000|2021-11-26 14:05:00|392.18|388.08|393.06|388.96|393.06|388.96|391.59|387.49|571
1637935800000|2021-11-26 14:10:00|393.04|388.94|392.96|388.86|393.64|389.54|392.89|388.79|575
1637936100000|2021-11-26 14:15:00|392.93|388.83|394.35|390.25|394.35|390.25|392.67|388.57|511
1637936400000|2021-11-26 14:20:00|394.33|390.23|394.64|390.54|394.82|390.72|393.9|389.8|585
1637936700000|2021-11-26 14:25:00|394.69|390.59|394.68|390.58|395|390.9|393.84|389.74|573
1637937000000|2021-11-26 14:30:00|394.71|390.61|395.35|391.25|395.39|391.29|394.16|390.06|561
1637937300000|2021-11-26 14:35:00|395.33|391.23|395.65|391.55|395.77|391.67|395.21|391.11|455
1637937600000|2021-11-26 14:40:00|395.66|391.56|394.03|389.93|395.81|391.71|393.74|389.64|679
1637937900000|2021-11-26 14:45:00|393.98|389.88|392.49|388.39|394.22|390.12|391.52|387.42|665
1637938200000|2021-11-26 14:50:00|392.47|388.37|393.35|389.25|393.35|389.25|392.4|388.3|543
1637938500000|2021-11-26 14:55:00|393.36|389.26|393.22|389.12|393.86|389.76|392.88|388.78|533
1637938800000|2021-11-26 15:00:00|393.27|389.17|392.7|388.6|393.39|389.29|391.98|387.88|656
1637939100000|2021-11-26 15:05:00|392.68|388.58|392.88|388.78|393.99|389.89|392.18|388.08|567
1637939400000|2021-11-26 15:10:00|392.87|388.77|391.92|387.82|392.93|388.83|391.13|387.03|564
1637939700000|2021-11-26 15:15:00|391.8|387.7|390.33|386.23|391.83|387.73|389.94|385.84|641
1637940000000|2021-11-26 15:20:00|390.34|386.24|391.13|387.03|391.67|387.57|390.1|386|595
1637940300000|2021-11-26 15:25:00|391.16|387.06|390.66|386.56|391.26|387.16|390.38|386.28|569
1637940600000|2021-11-26 15:30:00|390.68|386.58|390.49|386.39|391.04|386.94|389.69|385.59|532
1637940900000|2021-11-26 15:35:00|390.5|386.4|390.81|386.71|391.49|387.39|390.48|386.38|461
1637941200000|2021-11-26 15:40:00|390.8|386.7|391.11|387.01|391.11|387.01|390.17|386.07|499
1637941500000|2021-11-26 15:45:00|391.1|387|390.75|386.65|391.78|387.68|390.39|386.29|459
1637941800000|2021-11-26 15:50:00|390.73|386.63|391.49|387.39|392.03|387.93|390.59|386.49|411
1637942100000|2021-11-26 15:55:00|391.33|387.23|391.2|387.1|392.16|388.06|391.02|386.92|515
1637942400000|2021-11-26 16:00:00|391.19|387.09|390.82|386.72|391.8|387.7|390.15|386.05|671
1637942700000|2021-11-26 16:05:00|390.91|386.81|392.02|387.92|392.18|388.08|390.73|386.63|581
1637943000000|2021-11-26 16:10:00|392.06|387.96|391.18|387.08|392.35|388.25|390.89|386.79|607
1637943300000|2021-11-26 16:15:00|391.19|387.09|389.32|385.22|391.72|387.62|389.28|385.18|572
1637943600000|2021-11-26 16:20:00|389.25|385.15|389.62|385.52|390.09|385.99|388.32|384.22|782
1637943900000|2021-11-26 16:25:00|389.64|385.54|389.92|385.82|390.39|386.29|388.75|384.65|631
1637944200000|2021-11-26 16:30:00|389.97|385.87|390.86|386.76|391.19|387.09|389.46|385.36|573
1637944500000|2021-11-26 16:35:00|390.92|386.82|392.39|388.29|392.68|388.58|390.92|386.82|516
1637944800000|2021-11-26 16:40:00|392.38|388.28|392.25|388.15|392.39|388.29|391.31|387.21|516
1637945100000|2021-11-26 16:45:00|392.24|388.14|393.86|389.76|394.31|390.21|392.22|388.12|562
1637945400000|2021-11-26 16:50:00|393.85|389.75|392.14|388.04|393.89|389.79|392.11|388.01|486
1637945700000|2021-11-26 16:55:00|392.15|388.05|391.91|387.81|392.78|388.68|391.86|387.76|506
1637946000000|2021-11-26 17:00:00|391.92|387.82|391.64|387.54|392.64|388.54|391.02|386.92|523
1637946300000|2021-11-26 17:05:00|391.62|387.52|392.89|388.79|392.9|388.8|391.2|387.1|491
1637946600000|2021-11-26 17:10:00|392.84|388.74|393.46|389.36|393.56|389.46|392.63|388.53|471
1637946900000|2021-11-26 17:15:00|393.45|389.35|393.16|389.06|394.09|389.99|393|388.9|469
1637947200000|2021-11-26 17:20:00|393.15|389.05|392.15|388.05|393.27|389.17|391.75|387.65|523
1637947500000|2021-11-26 17:25:00|392.11|388.01|392.75|388.65|392.82|388.72|391.36|387.26|534
1637947800000|2021-11-26 17:30:00|392.74|388.64|392.95|388.85|393.23|389.13|392.62|388.52|423
1637948100000|2021-11-26 17:35:00|392.96|388.86|395.02|390.92|395.03|390.93|392.88|388.78|421
1637948400000|2021-11-26 17:40:00|395|390.9|393.69|389.59|395.04|390.94|393.41|389.31|502
1637948700000|2021-11-26 17:45:00|393.67|389.57|392.61|388.51|393.92|389.82|392.5|388.4|455
1637949000000|2021-11-26 17:50:00|392.58|388.48|391.3|387.2|392.58|388.48|391.27|387.17|512
1637949300000|2021-11-26 17:55:00|391.31|387.21|391.71|387.61|392.07|387.97|391.16|387.06|438
1637949600000|2021-11-26 18:00:00|391.72|387.62|391.09|386.99|391.76|387.66|390.6|386.5|490
1637949900000|2021-11-26 18:05:00|391.15|387.05|390.11|386.01|391.15|387.05|389.95|385.85|396
1637950200000|2021-11-26 18:10:00|390.08|385.98|390.69|386.59|391.03|386.93|390.08|385.98|428
1637950500000|2021-11-26 18:15:00|390.73|386.63|390.17|386.07|391.36|387.26|390.1|386|445
1637950800000|2021-11-26 18:20:00|390.19|386.09|389.22|385.12|390.55|386.45|389.06|384.96|431
1637951100000|2021-11-26 18:25:00|389.18|385.08|388.41|384.31|389.43|385.33|388.37|384.27|516
1637951400000|2021-11-26 18:30:00|388.42|384.32|388.59|384.49|389.25|385.15|388.23|384.13|483
1637951700000|2021-11-26 18:35:00|388.61|384.51|390.16|386.06|390.19|386.09|388.46|384.36|417
1637952000000|2021-11-26 18:40:00|390.15|386.05|390.8|386.7|391.06|386.96|389.92|385.82|349
1637952300000|2021-11-26 18:45:00|390.82|386.72|390.46|386.36|391.05|386.95|389.83|385.73|423
1637952600000|2021-11-26 18:50:00|390.45|386.35|390.46|386.36|391.12|387.02|390.42|386.32|419
1637952900000|2021-11-26 18:55:00|390.38|386.28|390.62|386.52|391.16|387.06|389.9|385.8|396
1637953200000|2021-11-26 19:00:00|390.55|386.45|390.6|386.5|390.94|386.84|389.69|385.59|564
1637953500000|2021-11-26 19:05:00|390.61|386.51|391.11|387.01|391.71|387.61|390.6|386.5|438
1637953800000|2021-11-26 19:10:00|391.08|386.98|391.88|387.78|392.16|388.06|391.08|386.98|325
1637954100000|2021-11-26 19:15:00|391.84|387.74|392.33|388.23|392.61|388.51|391.82|387.72|327
1637954400000|2021-11-26 19:20:00|392.3|388.2|392.53|388.43|392.64|388.54|391.72|387.62|305
1637954700000|2021-11-26 19:25:00|392.52|388.42|392.39|388.29|392.72|388.62|392.12|388.02|363
1637955000000|2021-11-26 19:30:00|392.41|388.31|392.65|388.55|392.77|388.67|392.15|388.05|337
1637955300000|2021-11-26 19:35:00|392.67|388.57|393.1|389|393.27|389.17|392.02|387.92|379
1637955600000|2021-11-26 19:40:00|393.08|388.98|392.72|388.62|393.22|389.12|392.67|388.57|351
1637955900000|2021-11-26 19:45:00|392.74|388.64|393.05|388.95|393.45|389.35|392.57|388.47|419
1637956200000|2021-11-26 19:50:00|393.06|388.96|392.89|388.79|393.32|389.22|392.66|388.56|307
1637956500000|2021-11-26 19:55:00|392.91|388.81|392.52|388.42|392.96|388.86|392.11|388.01|298
1637956800000|2021-11-26 20:00:00|392.54|388.44|391.75|387.65|392.63|388.53|391.3|387.2|457
1637957100000|2021-11-26 20:05:00|391.69|387.59|392.45|388.35|392.45|388.35|391.32|387.22|293
1637957400000|2021-11-26 20:10:00|392.43|388.33|391.66|387.56|392.49|388.39|391.33|387.23|358
1637957700000|2021-11-26 20:15:00|391.65|387.55|391.29|387.19|391.94|387.84|391.12|387.02|331
1637958000000|2021-11-26 20:20:00|391.24|387.14|391.46|387.36|391.67|387.57|390.66|386.56|321
1637958300000|2021-11-26 20:25:00|391.44|387.34|392.05|387.95|392.09|387.99|390.98|386.88|269
1637958600000|2021-11-26 20:30:00|392.07|387.97|393.16|389.06|393.38|389.28|391.21|387.11|387
1637958900000|2021-11-26 20:35:00|393.28|389.18|391.54|387.44|393.28|389.18|391.4|387.3|330
1637959200000|2021-11-26 20:40:00|391.52|387.42|391.77|387.67|392.4|388.3|391.21|387.11|432
1637959500000|2021-11-26 20:45:00|391.74|387.64|394.74|390.64|395.83|391.73|391.66|387.56|454
1637959800000|2021-11-26 20:50:00|394.69|390.59|395.31|391.21|395.34|391.24|394.52|390.42|420
1637960100000|2021-11-26 20:55:00|395.33|391.23|394.95|390.85|395.45|391.35|394.58|390.48|295
1637960400000|2021-11-26 21:00:00|394.93|390.83|395.88|391.78|395.89|391.79|394.39|390.29|401
1637960700000|2021-11-26 21:05:00|395.89|391.79|393.51|389.41|395.89|391.79|393.48|389.38|345
1637961000000|2021-11-26 21:10:00|393.53|389.43|393.38|389.28|393.7|389.6|393.27|389.17|300
1637961300000|2021-11-26 21:15:00|393.39|389.29|392.55|388.45|393.39|389.29|392.36|388.26|225
1637961600000|2021-11-26 21:20:00|392.56|388.46|392.97|388.87|393.65|389.55|392.39|388.29|302
1637961900000|2021-11-26 21:25:00|393|388.9|393.01|388.91|393.18|389.08|392.4|388.3|332
1637962200000|2021-11-26 21:30:00|392.96|388.86|394.12|390.02|394.42|390.32|392.96|388.86|372
1637962500000|2021-11-26 21:35:00|394.11|390.01|393.6|389.5|394.31|390.21|393.03|388.93|339
1637962800000|2021-11-26 21:40:00|393.58|389.48|394.26|390.16|394.31|390.21|393.53|389.43|243
1637963100000|2021-11-26 21:45:00|394.25|390.15|392.42|388.32|394.26|390.16|392.27|388.17|369
1637963400000|2021-11-26 21:50:00|392.4|388.3|392.19|388.09|392.46|388.36|391.44|387.34|381
1637963700000|2021-11-26 21:55:00|392.13|388.03|390.69|386.59|392.41|388.31|390.66|386.56|371
1638000000000|2021-11-27 08:00:00|391.67|387.57|393.11|389.01|393.39|389.29|391.61|387.51|443
1638000300000|2021-11-27 08:05:00|393.09|388.99|393.61|389.51|393.66|389.56|392.7|388.6|299
1638000600000|2021-11-27 08:10:00|393.62|389.52|396.63|392.53|397.4|393.3|393.58|389.48|513
1638000900000|2021-11-27 08:15:00|396.69|392.59|395.62|391.52|397.05|392.95|394.72|390.62|600
1638001200000|2021-11-27 08:20:00|395.61|391.51|396.84|392.74|397.45|393.35|395.51|391.41|567
1638001500000|2021-11-27 08:25:00|396.85|392.75|397.84|393.74|398.03|393.93|396.19|392.09|575
1638001800000|2021-11-27 08:30:00|397.85|393.75|397.93|393.83|398.58|394.48|397.7|393.6|496
1638002100000|2021-11-27 08:35:00|397.95|393.85|398.93|394.83|399.77|395.67|397.91|393.81|486
1638002400000|2021-11-27 08:40:00|398.92|394.82|398.12|394.02|398.92|394.82|397.99|393.89|302
1638002700000|2021-11-27 08:45:00|398.11|394.01|397.39|393.29|398.15|394.05|397.38|393.28|290
1638003000000|2021-11-27 08:50:00|397.41|393.31|397.55|393.45|397.71|393.61|396.73|392.63|304
1638003300000|2021-11-27 08:55:00|397.54|393.44|397.19|393.09|397.98|393.88|397.1|393|221
1638003600000|2021-11-27 09:00:00|397.21|393.11|397.82|393.72|398.22|394.12|397.21|393.11|309
1638003900000|2021-11-27 09:05:00|397.81|393.71|397.96|393.86|398.28|394.18|397.44|393.34|264
1638004200000|2021-11-27 09:10:00|397.94|393.84|397.54|393.44|398.08|393.98|397.46|393.36|277
1638004500000|2021-11-27 09:15:00|397.53|393.43|396.83|392.73|397.75|393.65|396.76|392.66|246
1638004800000|2021-11-27 09:20:00|396.84|392.74|395.49|391.39|396.84|392.74|395.46|391.36|290
1638005100000|2021-11-27 09:25:00|395.48|391.38|394.6|390.5|395.91|391.81|394.6|390.5|316
1638005400000|2021-11-27 09:30:00|394.49|390.39|395.73|391.63|395.84|391.74|394.3|390.2|339
1638005700000|2021-11-27 09:35:00|395.71|391.61|395.62|391.52|395.83|391.73|395.42|391.32|247
1638006000000|2021-11-27 09:40:00|395.63|391.53|396.02|391.92|396.29|392.19|395.63|391.53|207
1638006300000|2021-11-27 09:45:00|396.01|391.91|394.75|390.65|396.02|391.92|394.7|390.6|371
1638006600000|2021-11-27 09:50:00|394.81|390.71|393.17|389.07|394.96|390.86|392.82|388.72|460
1638006900000|2021-11-27 09:55:00|393.16|389.06|393.06|388.96|393.88|389.78|392.9|388.8|312
1638007200000|2021-11-27 10:00:00|393.07|388.97|391.62|387.52|393.65|389.55|391.27|387.17|498
1638007500000|2021-11-27 10:05:00|391.57|387.47|392.18|388.08|392.52|388.42|391.29|387.19|469
1638007800000|2021-11-27 10:10:00|392.17|388.07|391.29|387.19|392.34|388.24|391.29|387.19|343
1638008100000|2021-11-27 10:15:00|391.28|387.18|390.98|386.88|391.98|387.88|390.56|386.46|431
1638008400000|2021-11-27 10:20:00|390.99|386.89|390.56|386.46|391.03|386.93|389.99|385.89|395
1638008700000|2021-11-27 10:25:00|390.59|386.49|391.53|387.43|391.91|387.81|390.48|386.38|446
1638009000000|2021-11-27 10:30:00|391.54|387.44|392.33|388.23|392.33|388.23|390.99|386.89|365
1638009300000|2021-11-27 10:35:00|392.31|388.21|393.77|389.67|394.45|390.35|392.27|388.17|432
1638009600000|2021-11-27 10:40:00|393.76|389.66|393.36|389.26|393.77|389.67|392.84|388.74|337
1638009900000|2021-11-27 10:45:00|393.34|389.24|393.94|389.84|395.06|390.96|393.01|388.91|408
1638010200000|2021-11-27 10:50:00|393.95|389.85|394.23|390.13|394.24|390.14|393.46|389.36|261
1638010500000|2021-11-27 10:55:00|394.22|390.12|394.18|390.08|394.61|390.51|393.95|389.85|286
1638010800000|2021-11-27 11:00:00|394.17|390.07|394.71|390.61|394.72|390.62|394.15|390.05|258
1638011100000|2021-11-27 11:05:00|394.69|390.59|394.18|390.08|394.7|390.6|393.46|389.36|333
1638011400000|2021-11-27 11:10:00|394.16|390.06|395.03|390.93|395.06|390.96|394.16|390.06|316
1638011700000|2021-11-27 11:15:00|395.08|390.98|394.08|389.98|395.1|391|394.07|389.97|355
1638012000000|2021-11-27 11:20:00|394.07|389.97|394.14|390.04|394.31|390.21|393.63|389.53|332
1638012300000|2021-11-27 11:25:00|394.11|390.01|394.08|389.98|394.36|390.26|393.71|389.61|312
1638012600000|2021-11-27 11:30:00|394.07|389.97|392.57|388.47|394.08|389.98|392.54|388.44|254
1638012900000|2021-11-27 11:35:00|392.56|388.46|392.62|388.52|392.88|388.78|392.03|387.93|257
1638013200000|2021-11-27 11:40:00|392.61|388.51|392.15|388.05|392.65|388.55|391.58|387.48|251
1638013500000|2021-11-27 11:45:00|392.14|388.04|392.03|387.93|392.64|388.54|391.77|387.67|334
1638013800000|2021-11-27 11:50:00|392.05|387.95|391.97|387.87|392.49|388.39|391.59|387.49|351
1638014100000|2021-11-27 11:55:00|391.96|387.86|391.98|387.88|392.29|388.19|391.63|387.53|221
1638014400000|2021-11-27 12:00:00|392.02|387.92|392.27|388.17|392.49|388.39|392.02|387.92|233
1638014700000|2021-11-27 12:05:00|392.28|388.18|392.2|388.1|392.61|388.51|392.13|388.03|176
1638015000000|2021-11-27 12:10:00|392.19|388.09|392.91|388.81|392.91|388.81|391.16|387.06|340
1638015300000|2021-11-27 12:15:00|392.89|388.79|391.26|387.16|393.1|389|391.22|387.12|342
1638015600000|2021-11-27 12:20:00|391.28|387.18|391.41|387.31|392.08|387.98|391.27|387.17|226
1638015900000|2021-11-27 12:25:00|391.44|387.34|392.2|388.1|392.46|388.36|391.44|387.34|282
1638016200000|2021-11-27 12:30:00|392.23|388.13|392.19|388.09|392.77|388.67|391.78|387.68|259
1638016500000|2021-11-27 12:35:00|392.21|388.11|392.93|388.83|393.46|389.36|392.15|388.05|317
1638016800000|2021-11-27 12:40:00|392.92|388.82|392.99|388.89|393.45|389.35|392.89|388.79|273
1638017100000|2021-11-27 12:45:00|392.89|388.79|393.08|388.98|393.15|389.05|392.51|388.41|248
1638017400000|2021-11-27 12:50:00|393.07|388.97|393.04|388.94|393.25|389.15|393|388.9|173
1638017700000|2021-11-27 12:55:00|393.02|388.92|392.9|388.8|393.02|388.92|392.43|388.33|210
1638018000000|2021-11-27 13:00:00|392.88|388.78|392.78|388.68|392.9|388.8|391.63|387.53|292
1638018300000|2021-11-27 13:05:00|392.79|388.69|393.51|389.41|393.93|389.83|392.28|388.18|350
1638018600000|2021-11-27 13:10:00|393.54|389.44|393.71|389.61|394.14|390.04|393.33|389.23|290
1638018900000|2021-11-27 13:15:00|393.72|389.62|394.44|390.34|394.46|390.36|393.72|389.62|301
1638019200000|2021-11-27 13:20:00|394.43|390.33|394.15|390.05|394.7|390.6|394.04|389.94|245
1638019500000|2021-11-27 13:25:00|394.17|390.07|394.8|390.7|394.94|390.84|393.88|389.78|252
1638019800000|2021-11-27 13:30:00|394.81|390.71|395.37|391.27|395.39|391.29|394.62|390.52|281
1638020100000|2021-11-27 13:35:00|395.46|391.36|396.15|392.05|396.29|392.19|395.31|391.21|386
1638020400000|2021-11-27 13:40:00|396.16|392.06|396.4|392.3|396.44|392.34|395.98|391.88|373
1638020700000|2021-11-27 13:45:00|396.39|392.29|395.77|391.67|396.86|392.76|395.35|391.25|477
1638021000000|2021-11-27 13:50:00|395.76|391.66|395.54|391.44|395.88|391.78|395.38|391.28|359
1638021300000|2021-11-27 13:55:00|395.53|391.43|394.85|390.75|395.78|391.68|394.79|390.69|372
1638021600000|2021-11-27 14:00:00|394.86|390.76|395.6|391.5|395.62|391.52|394.63|390.53|348
1638021900000|2021-11-27 14:05:00|395.59|391.49|395.97|391.87|396.26|392.16|395.51|391.41|321
1638022200000|2021-11-27 14:10:00|395.95|391.85|396.38|392.28|396.43|392.33|395.91|391.81|236
1638022500000|2021-11-27 14:15:00|396.37|392.27|394.83|390.73|396.37|392.27|394.75|390.65|388
1638022800000|2021-11-27 14:20:00|394.84|390.74|395.75|391.65|395.97|391.87|394.31|390.21|364
1638023100000|2021-11-27 14:25:00|395.74|391.64|395.9|391.8|396.31|392.21|395.48|391.38|293
1638023400000|2021-11-27 14:30:00|395.89|391.79|395.28|391.18|395.91|391.81|394.8|390.7|296
1638023700000|2021-11-27 14:35:00|395.29|391.19|394.88|390.78|396.27|392.17|394.49|390.39|276
1638024000000|2021-11-27 14:40:00|394.87|390.77|395.25|391.15|395.56|391.46|394.86|390.76|238
1638024300000|2021-11-27 14:45:00|395.28|391.18|393.76|389.66|395.41|391.31|393.39|389.29|322
1638024600000|2021-11-27 14:50:00|393.84|389.74|394.05|389.95|394.18|390.08|393.39|389.29|355
1638024900000|2021-11-27 14:55:00|394.06|389.96|393.47|389.37|394.52|390.42|393.35|389.25|281
1638025200000|2021-11-27 15:00:00|393.5|389.4|393.58|389.48|394.14|390.04|393.42|389.32|297
1638025500000|2021-11-27 15:05:00|393.62|389.52|393.95|389.85|394.21|390.11|393.39|389.29|296
1638025800000|2021-11-27 15:10:00|393.96|389.86|394.98|390.88|395.16|391.06|393.87|389.77|290
1638026100000|2021-11-27 15:15:00|394.97|390.87|396.11|392.01|396.21|392.11|394.84|390.74|299
1638026400000|2021-11-27 15:20:00|396.12|392.02|396.36|392.26|396.54|392.44|396.02|391.92|155
1638026700000|2021-11-27 15:25:00|396.35|392.25|395.69|391.59|396.53|392.43|395.69|391.59|207
1638027000000|2021-11-27 15:30:00|395.67|391.57|396.17|392.07|396.64|392.54|395.38|391.28|373
1638027300000|2021-11-27 15:35:00|396.16|392.06|395.58|391.48|396.17|392.07|395.05|390.95|258
1638027600000|2021-11-27 15:40:00|395.65|391.55|396.14|392.04|396.15|392.05|395.21|391.11|224
1638027900000|2021-11-27 15:45:00|396.17|392.07|395.57|391.47|396.17|392.07|395.54|391.44|259
1638028200000|2021-11-27 15:50:00|395.55|391.45|395.67|391.57|396.19|392.09|394.96|390.86|310
1638028500000|2021-11-27 15:55:00|395.68|391.58|395.19|391.09|395.84|391.74|395.11|391.01|263
1638028800000|2021-11-27 16:00:00|395.18|391.08|394.29|390.19|395.56|391.46|394.1|390|305
1638029100000|2021-11-27 16:05:00|394.33|390.23|395.69|391.59|395.86|391.76|394.29|390.19|315
1638029400000|2021-11-27 16:10:00|395.71|391.61|396.3|392.2|396.3|392.2|395.2|391.1|307
1638029700000|2021-11-27 16:15:00|396.25|392.15|396.72|392.62|397.05|392.95|396.12|392.02|347
1638030000000|2021-11-27 16:20:00|396.73|392.63|395.28|391.18|396.74|392.64|395.23|391.13|291
1638030300000|2021-11-27 16:25:00|395.27|391.17|395.67|391.57|396.25|392.15|395.26|391.16|313
1638030600000|2021-11-27 16:30:00|395.69|391.59|395.93|391.83|395.93|391.83|395.2|391.1|205
1638030900000|2021-11-27 16:35:00|395.94|391.84|396.67|392.57|396.94|392.84|395.94|391.84|241
1638031200000|2021-11-27 16:40:00|396.66|392.56|396.57|392.47|396.81|392.71|395.99|391.89|252
1638031500000|2021-11-27 16:45:00|396.55|392.45|396.76|392.66|397.33|393.23|396.33|392.23|254
1638031800000|2021-11-27 16:50:00|396.77|392.67|396.07|391.97|397.17|393.07|396.07|391.97|246
1638032100000|2021-11-27 16:55:00|396.06|391.96|395.15|391.05|396.06|391.96|394.72|390.62|352
1638032400000|2021-11-27 17:00:00|395.12|391.02|395.54|391.44|395.82|391.72|395.01|390.91|308
1638032700000|2021-11-27 17:05:00|395.55|391.45|394.58|390.48|395.72|391.62|394.43|390.33|421
1638033000000|2021-11-27 17:10:00|394.57|390.47|394.97|390.87|395.05|390.95|394.34|390.24|339
1638033300000|2021-11-27 17:15:00|394.98|390.88|395.77|391.67|395.78|391.68|394.71|390.61|368
1638033600000|2021-11-27 17:20:00|395.78|391.68|395.78|391.68|395.81|391.71|395.18|391.08|309
1638033900000|2021-11-27 17:25:00|395.8|391.7|396.05|391.95|396.49|392.39|395.76|391.66|281
1638034200000|2021-11-27 17:30:00|396.04|391.94|395.26|391.16|396.35|392.25|394.91|390.81|334
1638034500000|2021-11-27 17:35:00|395.25|391.15|395.31|391.21|395.72|391.62|395.13|391.03|204
1638034800000|2021-11-27 17:40:00|395.28|391.18|394.03|389.93|395.28|391.18|393.99|389.89|317
1638035100000|2021-11-27 17:45:00|394.04|389.94|394.6|390.5|394.73|390.63|394|389.9|309
1638035400000|2021-11-27 17:50:00|394.58|390.48|394.84|390.74|395.1|391|394.58|390.48|228
1638035700000|2021-11-27 17:55:00|394.82|390.72|394.53|390.43|394.99|390.89|394.39|390.29|214
1638036000000|2021-11-27 18:00:00|394.51|390.41|393.61|389.51|394.6|390.5|393.58|389.48|273
1638036300000|2021-11-27 18:05:00|393.62|389.52|393.16|389.06|393.81|389.71|392.46|388.36|380
1638036600000|2021-11-27 18:10:00|393.18|389.08|393.04|388.94|393.3|389.2|392.57|388.47|370
1638036900000|2021-11-27 18:15:00|392.99|388.89|392.59|388.49|393.63|389.53|392.48|388.38|373
1638037200000|2021-11-27 18:20:00|392.58|388.48|392.56|388.46|393.16|389.06|392.55|388.45|264
1638037500000|2021-11-27 18:25:00|392.57|388.47|393.2|389.1|393.2|389.1|392.56|388.46|228
1638037800000|2021-11-27 18:30:00|393.18|389.08|393.05|388.95|393.18|389.08|392.5|388.4|313
1638038100000|2021-11-27 18:35:00|393.06|388.96|392.58|388.48|393.07|388.97|392.34|388.24|243
1638038400000|2021-11-27 18:40:00|392.57|388.47|393.52|389.42|393.64|389.54|392.55|388.45|241
1638038700000|2021-11-27 18:45:00|393.51|389.41|392.67|388.57|393.77|389.67|392.66|388.56|330
1638039000000|2021-11-27 18:50:00|392.66|388.56|392.6|388.5|392.73|388.63|391.91|387.81|242
1638039300000|2021-11-27 18:55:00|392.59|388.49|393.26|389.16|393.39|389.29|392.57|388.47|257
1638039600000|2021-11-27 19:00:00|393.25|389.15|392.64|388.54|393.43|389.33|392.21|388.11|290
1638039900000|2021-11-27 19:05:00|392.7|388.6|393.28|389.18|393.47|389.37|392.7|388.6|132
1638040200000|2021-11-27 19:10:00|393.26|389.16|393.29|389.19|393.51|389.41|392.95|388.85|237
1638040500000|2021-11-27 19:15:00|393.32|389.22|392.85|388.75|393.48|389.38|392.43|388.33|255
1638040800000|2021-11-27 19:20:00|392.84|388.74|392.29|388.19|392.97|388.87|391.92|387.82|279
1638041100000|2021-11-27 19:25:00|392.26|388.16|392.48|388.38|393|388.9|392.07|387.97|274
1638041400000|2021-11-27 19:30:00|392.5|388.4|392.97|388.87|393.07|388.97|392.42|388.32|166
1638041700000|2021-11-27 19:35:00|392.96|388.86|392.86|388.76|393.09|388.99|392.53|388.43|244
1638042000000|2021-11-27 19:40:00|392.82|388.72|392.98|388.88|393.4|389.3|392.79|388.69|217
1638042300000|2021-11-27 19:45:00|392.9|388.8|392.42|388.32|393|388.9|392.41|388.31|245
1638042600000|2021-11-27 19:50:00|392.41|388.31|393.19|389.09|393.19|389.09|392.35|388.25|206
1638042900000|2021-11-27 19:55:00|393.2|389.1|392.44|388.34|393.43|389.33|392.43|388.33|237
1638043200000|2021-11-27 20:00:00|392.43|388.33|393.57|389.47|393.73|389.63|392.33|388.23|243
1638043500000|2021-11-27 20:05:00|393.52|389.42|393.69|389.59|393.73|389.63|393|388.9|327
1638043800000|2021-11-27 20:10:00|393.68|389.58|394.67|390.57|394.67|390.57|393.66|389.56|239
1638044100000|2021-11-27 20:15:00|394.65|390.55|394.48|390.38|394.65|390.55|394.23|390.13|192
1638044400000|2021-11-27 20:20:00|394.53|390.43|394.12|390.02|394.53|390.43|393.47|389.37|267
1638044700000|2021-11-27 20:25:00|394.11|390.01|393.3|389.2|394.19|390.09|393.27|389.17|180
1638045000000|2021-11-27 20:30:00|393.29|389.19|392|387.9|393.3|389.2|391.94|387.84|281
1638045300000|2021-11-27 20:35:00|392.01|387.91|390.03|385.93|392.02|387.92|389.95|385.85|530
1638045600000|2021-11-27 20:40:00|390.02|385.92|389.42|385.32|390.08|385.98|388.4|384.3|640
1638045900000|2021-11-27 20:45:00|389.41|385.31|388.67|384.57|389.92|385.82|388.47|384.37|558
1638046200000|2021-11-27 20:50:00|388.66|384.56|387.57|383.47|388.93|384.83|387.5|383.4|483
1638046500000|2021-11-27 20:55:00|387.56|383.46|387.85|383.75|388.01|383.91|386.29|382.19|558
1638046800000|2021-11-27 21:00:00|387.79|383.69|387.56|383.46|388.98|384.88|386.72|382.62|591
1638047100000|2021-11-27 21:05:00|387.55|383.45|385.93|381.83|387.55|383.45|385.75|381.65|375
1638047400000|2021-11-27 21:10:00|385.92|381.82|385.98|381.88|386.68|382.58|385.58|381.48|454
1638047700000|2021-11-27 21:15:00|385.99|381.89|385.66|381.56|386.87|382.77|385.55|381.45|486
1638048000000|2021-11-27 21:20:00|385.65|381.55|386.87|382.77|387.85|383.75|385.44|381.34|488
1638048300000|2021-11-27 21:25:00|386.86|382.76|386.71|382.61|387.09|382.99|385.9|381.8|419
1638048600000|2021-11-27 21:30:00|386.7|382.6|387.88|383.78|388.22|384.12|386.66|382.56|418
1638048900000|2021-11-27 21:35:00|387.87|383.77|388.24|384.14|389.38|385.28|387.84|383.74|461
1638049200000|2021-11-27 21:40:00|388.2|384.1|388.08|383.98|388.2|384.1|387.26|383.16|367
1638049500000|2021-11-27 21:45:00|388.09|383.99|389.22|385.12|389.29|385.19|388.06|383.96|309
1638049800000|2021-11-27 21:50:00|389.25|385.15|389.83|385.73|389.85|385.75|389.13|385.03|289
1638050100000|2021-11-27 21:55:00|389.82|385.72|389.78|385.68|390.6|386.5|389.54|385.44|406
1638050400000|2021-11-27 22:00:00|389.79|385.69|391.13|387.03|391.23|387.13|389.77|385.67|422
1638050700000|2021-11-27 22:05:00|391.15|387.05|391.43|387.33|391.81|387.71|390.9|386.8|394
1638051000000|2021-11-27 22:10:00|391.45|387.35|391.74|387.64|391.85|387.75|391.43|387.33|212
1638051300000|2021-11-27 22:15:00|391.73|387.63|390.65|386.55|391.75|387.65|390.45|386.35|340
1638051600000|2021-11-27 22:20:00|390.64|386.54|390.19|386.09|391.02|386.92|390.12|386.02|222
1638051900000|2021-11-27 22:25:00|390.17|386.07|390.6|386.5|390.65|386.55|390.06|385.96|143
1638052200000|2021-11-27 22:30:00|390.59|386.49|391.15|387.05|391.15|387.05|390.54|386.44|161
1638052500000|2021-11-27 22:35:00|391.14|387.04|391.96|387.86|391.98|387.88|391.06|386.96|202
1638052800000|2021-11-27 22:40:00|391.98|387.88|392.51|388.41|392.53|388.43|391.98|387.88|190
1638053100000|2021-11-27 22:45:00|392.52|388.42|392.73|388.63|392.96|388.86|392.05|387.95|251
1638053400000|2021-11-27 22:50:00|392.75|388.65|393.08|388.98|393.13|389.03|392.72|388.62|247
1638053700000|2021-11-27 22:55:00|393.07|388.97|392.76|388.66|393.46|389.36|392.74|388.64|259
1638054000000|2021-11-27 23:00:00|392.75|388.65|392.17|388.07|392.85|388.75|392.15|388.05|372
1638054300000|2021-11-27 23:05:00|392.19|388.09|391.94|387.84|392.47|388.37|391.85|387.75|238
1638054600000|2021-11-27 23:10:00|391.95|387.85|392.03|387.93|392.21|388.11|391.79|387.69|269
1638054900000|2021-11-27 23:15:00|392.02|387.92|391.15|387.05|392.04|387.94|391.07|386.97|304
1638055200000|2021-11-27 23:20:00|391.14|387.04|390.33|386.23|391.51|387.41|390.32|386.22|439
1638055500000|2021-11-27 23:25:00|390.34|386.24|390.15|386.05|390.41|386.31|390.03|385.93|310
1638055800000|2021-11-27 23:30:00|390.18|386.08|390.18|386.08|390.2|386.1|389.25|385.15|343
1638056100000|2021-11-27 23:35:00|390.21|386.11|389.65|385.55|390.21|386.11|389.44|385.34|273
1638056400000|2021-11-27 23:40:00|389.63|385.53|389.5|385.4|389.74|385.64|389.24|385.14|237
1638056700000|2021-11-27 23:45:00|389.52|385.42|388.28|384.18|389.52|385.42|388.24|384.14|422
1638057000000|2021-11-27 23:50:00|388.29|384.19|389.5|385.4|389.92|385.82|388.26|384.16|358
1638057300000|2021-11-27 23:55:00|389.49|385.39|391.99|387.89|392.2|388.1|389.37|385.27|431
1638057600000|2021-11-28 00:00:00|391.97|387.87|390.84|386.74|391.98|387.88|390.21|386.11|469
1638057900000|2021-11-28 00:05:00|390.85|386.75|392.18|388.08|392.2|388.1|390.85|386.75|506
1638058200000|2021-11-28 00:10:00|392.19|388.09|391.36|387.26|392.24|388.14|390.13|386.03|466
1638058500000|2021-11-28 00:15:00|391.37|387.27|392.65|388.55|393.53|389.43|391.15|387.05|395
1638058800000|2021-11-28 00:20:00|392.64|388.54|391.74|387.64|392.64|388.54|391.74|387.64|296
1638059100000|2021-11-28 00:25:00|391.75|387.65|389.48|385.38|391.77|387.67|389.48|385.38|396
1638059400000|2021-11-28 00:30:00|389.5|385.4|389.95|385.85|390.04|385.94|389.28|385.18|345
1638059700000|2021-11-28 00:35:00|389.93|385.83|388.14|384.04|390.27|386.17|388.11|384.01|345
1638060000000|2021-11-28 00:40:00|388.13|384.03|388.05|383.95|388.51|384.41|386.31|382.21|640
1638060300000|2021-11-28 00:45:00|388.04|383.94|391.34|387.24|391.56|387.46|387.96|383.86|570
1638060600000|2021-11-28 00:50:00|391.33|387.23|391.52|387.42|391.61|387.51|389.57|385.47|498
1638060900000|2021-11-28 00:55:00|391.53|387.43|391.95|387.85|392.97|388.87|390.98|386.88|462
1638061200000|2021-11-28 01:00:00|391.9|387.8|391.31|387.21|391.93|387.83|390.96|386.86|396
1638061500000|2021-11-28 01:05:00|391.3|387.2|391.62|387.52|392.83|388.73|391.3|387.2|432
1638061800000|2021-11-28 01:10:00|391.57|387.47|388.92|384.82|391.66|387.56|388.92|384.82|429
1638062100000|2021-11-28 01:15:00|388.95|384.85|388.98|384.88|390.45|386.35|388.95|384.85|431
1638062400000|2021-11-28 01:20:00|389.01|384.91|388.67|384.57|389.29|385.19|388.35|384.25|356
1638062700000|2021-11-28 01:25:00|388.66|384.56|389.05|384.95|389.68|385.58|388.5|384.4|384
1638063000000|2021-11-28 01:30:00|389.06|384.96|386.6|382.5|389.1|385|386.27|382.17|436
1638063300000|2021-11-28 01:35:00|386.56|382.46|386.24|382.14|386.86|382.76|384.5|380.4|641
1638063600000|2021-11-28 01:40:00|386.22|382.12|385.53|381.43|388.15|384.05|385.3|381.2|734
1638063900000|2021-11-28 01:45:00|385.55|381.45|385.28|381.18|386.08|381.98|384.89|380.79|474
1638064200000|2021-11-28 01:50:00|385.27|381.17|383.97|379.87|385.4|381.3|383.54|379.44|594
1638064500000|2021-11-28 01:55:00|383.99|379.89|385.49|381.39|385.54|381.44|383.99|379.89|542
1638064800000|2021-11-28 02:00:00|385.47|381.37|384.53|380.43|385.47|381.37|383.53|379.43|561
1638065100000|2021-11-28 02:05:00|384.52|380.42|386.02|381.92|387.29|383.19|384.51|380.41|562
1638065400000|2021-11-28 02:10:00|386.01|381.91|387.38|383.28|387.53|383.43|385.97|381.87|432
1638065700000|2021-11-28 02:15:00|387.3|383.2|387.05|382.95|388.01|383.91|386.68|382.58|457
1638066000000|2021-11-28 02:20:00|387.06|382.96|384.77|380.67|387.5|383.4|384.62|380.52|446
1638066300000|2021-11-28 02:25:00|384.75|380.65|384.35|380.25|385.47|381.37|384.06|379.96|568
1638066600000|2021-11-28 02:30:00|384.34|380.24|381.94|377.84|384.35|380.25|380.7|376.6|639
1638066900000|2021-11-28 02:35:00|381.93|377.83|379.96|375.86|382.04|377.94|377.56|373.46|853
1638067200000|2021-11-28 02:40:00|379.89|375.79|377.89|373.79|380.23|376.13|375.26|371.16|935
1638067500000|2021-11-28 02:45:00|377.91|373.81|381.42|377.32|381.47|377.37|377.91|373.81|789
1638067800000|2021-11-28 02:50:00|381.45|377.35|381.23|377.13|382.37|378.27|380.96|376.86|701
1638068100000|2021-11-28 02:55:00|381.24|377.14|383.2|379.1|383.55|379.45|380.53|376.43|627
1638068400000|2021-11-28 03:00:00|383.19|379.09|382.62|378.52|383.62|379.52|382.28|378.18|522
1638068700000|2021-11-28 03:05:00|382.63|378.53|382.34|378.24|382.84|378.74|382.31|378.21|434
1638069000000|2021-11-28 03:10:00|382.33|378.23|381.48|377.38|382.34|378.24|381.34|377.24|437
1638069300000|2021-11-28 03:15:00|381.45|377.35|381.76|377.66|383.45|379.35|381.11|377.01|464
1638069600000|2021-11-28 03:20:00|381.75|377.65|381.67|377.57|382.35|378.25|381.41|377.31|444
1638069900000|2021-11-28 03:25:00|381.66|377.56|381.3|377.2|382.42|378.32|381.07|376.97|412
1638070200000|2021-11-28 03:30:00|381.29|377.19|380.7|376.6|381.78|377.68|380.38|376.28|421
1638070500000|2021-11-28 03:35:00|380.69|376.59|380.3|376.2|380.69|376.59|379.68|375.58|389
1638070800000|2021-11-28 03:40:00|380.29|376.19|379.78|375.68|380.29|376.19|379.48|375.38|326
1638071100000|2021-11-28 03:45:00|379.77|375.67|380.9|376.8|381.03|376.93|379|374.9|523
1638071400000|2021-11-28 03:50:00|380.89|376.79|380.28|376.18|381.75|377.65|380.14|376.04|401
1638071700000|2021-11-28 03:55:00|380.31|376.21|381.04|376.94|381.04|376.94|379.93|375.83|432
1638072000000|2021-11-28 04:00:00|381.11|377.01|382.92|378.82|382.99|378.89|380.49|376.39|397
1638072300000|2021-11-28 04:05:00|382.94|378.84|379.95|375.85|382.94|378.84|379.9|375.8|480
1638072600000|2021-11-28 04:10:00|379.92|375.82|379.33|375.23|380.52|376.42|379.14|375.04|416
1638072900000|2021-11-28 04:15:00|379.32|375.22|380.62|376.52|380.62|376.52|378.66|374.56|440
1638073200000|2021-11-28 04:20:00|380.64|376.54|381.42|377.32|381.42|377.32|379.89|375.79|409
1638073500000|2021-11-28 04:25:00|381.43|377.33|381.2|377.1|382.16|378.06|380.42|376.32|527
1638073800000|2021-11-28 04:30:00|381.22|377.12|381.98|377.88|382.22|378.12|380.55|376.45|465
1638074100000|2021-11-28 04:35:00|381.99|377.89|381.16|377.06|382.09|377.99|381|376.9|302
1638074400000|2021-11-28 04:40:00|381.14|377.04|380.02|375.92|381.19|377.09|380|375.9|422
1638074700000|2021-11-28 04:45:00|380.01|375.91|379.55|375.45|380.05|375.95|379.31|375.21|356
1638075000000|2021-11-28 04:50:00|379.56|375.46|380.13|376.03|380.18|376.08|379.16|375.06|282
1638075300000|2021-11-28 04:55:00|380.12|376.02|379.58|375.48|380.21|376.11|378.71|374.61|387
1638075600000|2021-11-28 05:00:00|379.62|375.52|381.15|377.05|381.72|377.62|379.3|375.2|478
1638075900000|2021-11-28 05:05:00|381.16|377.06|381.56|377.46|381.68|377.58|379.47|375.37|506
1638076200000|2021-11-28 05:10:00|381.55|377.45|382.21|378.11|382.93|378.83|381.36|377.26|286
1638076500000|2021-11-28 05:15:00|382.2|378.1|382.88|378.78|382.94|378.84|381.13|377.03|448
1638076800000|2021-11-28 05:20:00|382.95|378.85|381.78|377.68|382.95|378.85|381.68|377.58|350
1638077100000|2021-11-28 05:25:00|381.81|377.71|382.16|378.06|382.6|378.5|381.44|377.34|353
1638077400000|2021-11-28 05:30:00|382.17|378.07|383.25|379.15|383.91|379.81|381.69|377.59|324
1638077700000|2021-11-28 05:35:00|383.24|379.14|381.76|377.66|383.26|379.16|381.75|377.65|332
1638078000000|2021-11-28 05:40:00|381.75|377.65|381.89|377.79|382.06|377.96|381.18|377.08|357
1638078300000|2021-11-28 05:45:00|381.88|377.78|383.02|378.92|383.02|378.92|381.81|377.71|367
1638078600000|2021-11-28 05:50:00|383.01|378.91|382.49|378.39|383.13|379.03|382.23|378.13|270
1638078900000|2021-11-28 05:55:00|382.5|378.4|383.86|379.76|383.92|379.82|382.49|378.39|257
1638079200000|2021-11-28 06:00:00|383.87|379.77|382.61|378.51|383.89|379.79|382.6|378.5|273
1638079500000|2021-11-28 06:05:00|382.51|378.41|382.04|377.94|383.02|378.92|382|377.9|210
1638079800000|2021-11-28 06:10:00|382.03|377.93|381.75|377.65|382.42|378.32|381.68|377.58|238
1638080100000|2021-11-28 06:15:00|381.76|377.66|382.26|378.16|382.5|378.4|381.22|377.12|326
1638080400000|2021-11-28 06:20:00|382.3|378.2|383.05|378.95|383.09|378.99|382.19|378.09|242
1638080700000|2021-11-28 06:25:00|383.04|378.94|383.8|379.7|383.86|379.76|382.79|378.69|222
1638081000000|2021-11-28 06:30:00|383.86|379.76|383.61|379.51|384.34|380.24|383.4|379.3|268
1638081300000|2021-11-28 06:35:00|383.59|379.49|384.02|379.92|384.18|380.08|383.2|379.1|334
1638081600000|2021-11-28 06:40:00|384.18|380.08|384.14|380.04|384.18|380.08|383.2|379.1|339
1638081900000|2021-11-28 06:45:00|384.15|380.05|385.72|381.62|385.84|381.74|383.9|379.8|457
1638082200000|2021-11-28 06:50:00|385.71|381.61|385.57|381.47|385.89|381.79|385.09|380.99|360
1638082500000|2021-11-28 06:55:00|385.59|381.49|385.2|381.1|385.59|381.49|384.58|380.48|283
1638082800000|2021-11-28 07:00:00|385.21|381.11|384.54|380.44|385.25|381.15|384.54|380.44|255
1638083100000|2021-11-28 07:05:00|384.53|380.43|384.6|380.5|384.6|380.5|383.61|379.51|285
1638083400000|2021-11-28 07:10:00|384.61|380.51|384.91|380.81|385.2|381.1|384.36|380.26|303
1638083700000|2021-11-28 07:15:00|384.9|380.8|384.3|380.2|384.9|380.8|384.25|380.15|218
1638084000000|2021-11-28 07:20:00|384.29|380.19|385.2|381.1|385.34|381.24|384.27|380.17|217
1638084300000|2021-11-28 07:25:00|385.19|381.09|384.73|380.63|385.19|381.09|384.28|380.18|383
1638084600000|2021-11-28 07:30:00|384.74|380.64|384.96|380.86|385.25|381.15|384.49|380.39|239
1638084900000|2021-11-28 07:35:00|384.94|380.84|385.07|380.97|385.15|381.05|384.48|380.38|195
1638085200000|2021-11-28 07:40:00|385.1|381|384.94|380.84|385.28|381.18|384.84|380.74|253
1638085500000|2021-11-28 07:45:00|384.93|380.83|385.44|381.34|385.44|381.34|384.79|380.69|254
1638085800000|2021-11-28 07:50:00|385.43|381.33|385.44|381.34|386.12|382.02|385.27|381.17|323
1638086100000|2021-11-28 07:55:00|385.45|381.35|385.06|380.96|385.47|381.37|384.62|380.52|288
1638086400000|2021-11-28 08:00:00|385.04|380.94|383.63|379.53|385.3|381.2|383.59|379.49|282
1638086700000|2021-11-28 08:05:00|383.59|379.49|384.15|380.05|384.32|380.22|383.58|379.48|227
1638087000000|2021-11-28 08:10:00|384.16|380.06|385.67|381.57|385.67|381.57|384.15|380.05|291
1638087300000|2021-11-28 08:15:00|385.74|381.64|384.9|380.8|386.25|382.15|384.89|380.79|420
1638087600000|2021-11-28 08:20:00|384.91|380.81|384.72|380.62|384.99|380.89|384.62|380.52|237
1638087900000|2021-11-28 08:25:00|384.74|380.64|384.11|380.01|384.74|380.64|384.01|379.91|150
1638088200000|2021-11-28 08:30:00|384.13|380.03|382.94|378.84|384.4|380.3|382.9|378.8|309
1638088500000|2021-11-28 08:35:00|382.96|378.86|383.43|379.33|383.63|379.53|382.93|378.83|288
1638088800000|2021-11-28 08:40:00|383.44|379.34|383.96|379.86|384.02|379.92|383.23|379.13|193
1638089100000|2021-11-28 08:45:00|383.99|379.89|383.06|378.96|384.29|380.19|382.79|378.69|268
1638089400000|2021-11-28 08:50:00|383.05|378.95|383.33|379.23|383.9|379.8|383.03|378.93|303
1638089700000|2021-11-28 08:55:00|383.31|379.21|383.78|379.68|383.9|379.8|383.1|379|252
1638090000000|2021-11-28 09:00:00|383.76|379.66|383.85|379.75|384.43|380.33|383.76|379.66|243
1638090300000|2021-11-28 09:05:00|383.82|379.72|384.36|380.26|384.55|380.45|383.71|379.61|274
1638090600000|2021-11-28 09:10:00|384.37|380.27|383.63|379.53|384.95|380.85|383.57|379.47|273
1638090900000|2021-11-28 09:15:00|383.58|379.48|382.1|378|383.64|379.54|382.1|378|439
1638091200000|2021-11-28 09:20:00|382.12|378.02|382.28|378.18|382.56|378.46|381.85|377.75|269
1638091500000|2021-11-28 09:25:00|382.27|378.17|383|378.9|383.35|379.25|382.13|378.03|346
1638091800000|2021-11-28 09:30:00|383.01|378.91|383.4|379.3|383.49|379.39|382.94|378.84|199
1638092100000|2021-11-28 09:35:00|383.42|379.32|383.48|379.38|383.73|379.63|383.16|379.06|252
1638092400000|2021-11-28 09:40:00|383.49|379.39|384.77|380.67|385.01|380.91|383.48|379.38|295
1638092700000|2021-11-28 09:45:00|384.78|380.68|385.36|381.26|385.48|381.38|384.08|379.98|346
1638093000000|2021-11-28 09:50:00|385.37|381.27|385.5|381.4|386.35|382.25|385.32|381.22|345
1638093300000|2021-11-28 09:55:00|385.49|381.39|385.68|381.58|386.03|381.93|385.29|381.19|324
1638093600000|2021-11-28 10:00:00|385.67|381.57|384.44|380.34|385.71|381.61|384.32|380.22|245
1638093900000|2021-11-28 10:05:00|384.47|380.37|384.52|380.42|385.17|381.07|383.97|379.87|308
1638094200000|2021-11-28 10:10:00|384.53|380.43|385.18|381.08|385.35|381.25|384.39|380.29|265
1638094500000|2021-11-28 10:15:00|385.29|381.19|384.53|380.43|385.29|381.19|384.44|380.34|195
1638094800000|2021-11-28 10:20:00|384.54|380.44|385.4|381.3|385.41|381.31|384.53|380.43|269
1638095100000|2021-11-28 10:25:00|385.3|381.2|384.63|380.53|385.43|381.33|384.45|380.35|236
1638095400000|2021-11-28 10:30:00|384.68|380.58|385.64|381.54|385.9|381.8|384.63|380.53|233
1638095700000|2021-11-28 10:35:00|385.65|381.55|386.03|381.93|386.06|381.96|385.44|381.34|240
1638096000000|2021-11-28 10:40:00|386.02|381.92|386.33|382.23|386.65|382.55|385.99|381.89|305
1638096300000|2021-11-28 10:45:00|386.32|382.22|388.75|384.65|389.25|385.15|386.26|382.16|626
1638096600000|2021-11-28 10:50:00|388.74|384.64|388.72|384.62|389.2|385.1|388.34|384.24|530
1638096900000|2021-11-28 10:55:00|388.7|384.6|387.5|383.4|388.83|384.73|387.5|383.4|387
1638097200000|2021-11-28 11:00:00|387.48|383.38|388.46|384.36|388.82|384.72|387.46|383.36|465
1638097500000|2021-11-28 11:05:00|388.47|384.37|387.88|383.78|388.72|384.62|387.85|383.75|337
1638097800000|2021-11-28 11:10:00|387.9|383.8|387.03|382.93|388.57|384.47|387.02|382.92|413
1638098100000|2021-11-28 11:15:00|387.02|382.92|386.83|382.73|387.5|383.4|386.74|382.64|354
1638098400000|2021-11-28 11:20:00|386.82|382.72|386.96|382.86|387.51|383.41|386.4|382.3|357
1638098700000|2021-11-28 11:25:00|386.97|382.87|387.2|383.1|387.39|383.29|386.96|382.86|247
1638099000000|2021-11-28 11:30:00|387.19|383.09|386.96|382.86|387.33|383.23|386.66|382.56|213
1638099300000|2021-11-28 11:35:00|386.98|382.88|386.63|382.53|387.01|382.91|386.51|382.41|124
1638099600000|2021-11-28 11:40:00|386.58|382.48|386.03|381.93|386.59|382.49|386|381.9|221
1638099900000|2021-11-28 11:45:00|386.04|381.94|385.82|381.72|386.43|382.33|385.75|381.65|235
1638100200000|2021-11-28 11:50:00|385.84|381.74|386.2|382.1|386.2|382.1|385.51|381.41|242
1638100500000|2021-11-28 11:55:00|386.19|382.09|386.11|382.01|386.69|382.59|385.99|381.89|208
1638100800000|2021-11-28 12:00:00|386.12|382.02|385.86|381.76|387.01|382.91|385.78|381.68|350
1638101100000|2021-11-28 12:05:00|385.89|381.79|386.36|382.26|386.66|382.56|385.75|381.65|218
1638101400000|2021-11-28 12:10:00|386.38|382.28|387.24|383.14|387.24|383.14|386.22|382.12|173
1638101700000|2021-11-28 12:15:00|387.25|383.15|386.67|382.57|387.27|383.17|385.89|381.79|362
1638102000000|2021-11-28 12:20:00|386.68|382.58|385.45|381.35|386.89|382.79|385.41|381.31|307
1638102300000|2021-11-28 12:25:00|385.44|381.34|384.63|380.53|385.44|381.34|384.03|379.93|493
1638102600000|2021-11-28 12:30:00|384.61|380.51|385.26|381.16|385.27|381.17|384.38|380.28|309
1638102900000|2021-11-28 12:35:00|385.27|381.17|385.14|381.04|385.45|381.35|384.75|380.65|241
1638103200000|2021-11-28 12:40:00|385.15|381.05|384.57|380.47|385.27|381.17|384.2|380.1|300
1638103500000|2021-11-28 12:45:00|384.58|380.48|385.26|381.16|385.33|381.23|384.5|380.4|264
1638103800000|2021-11-28 12:50:00|385.22|381.12|384.95|380.85|385.22|381.12|384.73|380.63|223
1638104100000|2021-11-28 12:55:00|384.93|380.83|384.79|380.69|385.59|381.49|384.41|380.31|303
1638104400000|2021-11-28 13:00:00|384.83|380.73|384.94|380.84|385.57|381.47|384.74|380.64|310
1638104700000|2021-11-28 13:05:00|384.96|380.86|384.39|380.29|385.33|381.23|383.85|379.75|311
1638105000000|2021-11-28 13:10:00|384.37|380.27|383.98|379.88|384.47|380.37|383.95|379.85|288
1638105300000|2021-11-28 13:15:00|383.97|379.87|383.73|379.63|384.27|380.17|383.44|379.34|357
1638105600000|2021-11-28 13:20:00|383.71|379.61|384.46|380.36|384.59|380.49|383.68|379.58|298
1638105900000|2021-11-28 13:25:00|384.47|380.37|384.64|380.54|384.95|380.85|384.31|380.21|215
1638106200000|2021-11-28 13:30:00|384.66|380.56|384.28|380.18|384.99|380.89|384.28|380.18|273
1638106500000|2021-11-28 13:35:00|384.31|380.21|384.15|380.05|384.4|380.3|383.92|379.82|227
1638106800000|2021-11-28 13:40:00|384.14|380.04|384|379.9|384.56|380.46|384|379.9|259
1638107100000|2021-11-28 13:45:00|384.01|379.91|384.77|380.67|384.77|380.67|383.71|379.61|232
1638107400000|2021-11-28 13:50:00|384.76|380.66|384.02|379.92|384.83|380.73|383.66|379.56|265
1638107700000|2021-11-28 13:55:00|384|379.9|384.42|380.32|384.73|380.63|384|379.9|240
1638108000000|2021-11-28 14:00:00|384.35|380.25|385.54|381.44|385.55|381.45|384.31|380.21|281
1638108300000|2021-11-28 14:05:00|385.55|381.45|384.12|380.02|385.56|381.46|383.99|379.89|343
1638108600000|2021-11-28 14:10:00|384.11|380.01|381.64|377.54|384.42|380.32|380.89|376.79|438
1638108900000|2021-11-28 14:15:00|381.66|377.56|383.29|379.19|383.55|379.45|380.91|376.81|551
1638109200000|2021-11-28 14:20:00|383.33|379.23|384.07|379.97|384.08|379.98|382.99|378.89|385
1638109500000|2021-11-28 14:25:00|384.08|379.98|384.47|380.37|385.74|381.64|384.08|379.98|554
1638109800000|2021-11-28 14:30:00|384.48|380.38|385.48|381.38|385.7|381.6|384.05|379.95|453
1638110100000|2021-11-28 14:35:00|385.47|381.37|384.52|380.42|385.47|381.37|384.27|380.17|401
1638110400000|2021-11-28 14:40:00|384.53|380.43|383.22|379.12|384.54|380.44|382.99|378.89|338
1638110700000|2021-11-28 14:45:00|383.23|379.13|383.66|379.56|383.83|379.73|382.79|378.69|372
1638111000000|2021-11-28 14:50:00|383.79|379.69|384.59|380.49|384.86|380.76|383.73|379.63|332
1638111300000|2021-11-28 14:55:00|384.6|380.5|384.82|380.72|384.85|380.75|384.2|380.1|274
1638111600000|2021-11-28 15:00:00|384.8|380.7|385.1|381|385.41|381.31|384.77|380.67|242
1638111900000|2021-11-28 15:05:00|385.11|381.01|384.26|380.16|385.36|381.26|383.83|379.73|286
1638112200000|2021-11-28 15:10:00|384.28|380.18|383.99|379.89|384.56|380.46|383.93|379.83|347
1638112500000|2021-11-28 15:15:00|384|379.9|383.16|379.06|384.68|380.58|383.16|379.06|389
1638112800000|2021-11-28 15:20:00|383.15|379.05|383.2|379.1|383.2|379.1|382.68|378.58|259
1638113100000|2021-11-28 15:25:00|383.21|379.11|382.83|378.73|383.27|379.17|382.54|378.44|193
1638113400000|2021-11-28 15:30:00|382.82|378.72|383.68|379.58|383.69|379.59|382.62|378.52|228
1638113700000|2021-11-28 15:35:00|383.7|379.6|384.52|380.42|384.54|380.44|383.6|379.5|273
1638114000000|2021-11-28 15:40:00|384.51|380.41|384.72|380.62|384.72|380.62|384.35|380.25|140
1638114300000|2021-11-28 15:45:00|384.71|380.61|384.43|380.33|384.71|380.61|384.16|380.06|155
1638114600000|2021-11-28 15:50:00|384.42|380.32|384.27|380.17|384.99|380.89|384.27|380.17|213
1638114900000|2021-11-28 15:55:00|384.29|380.19|383.72|379.62|384.39|380.29|383.37|379.27|273
1638115200000|2021-11-28 16:00:00|383.69|379.59|384.06|379.96|384.51|380.41|383.41|379.31|287
1638115500000|2021-11-28 16:05:00|384.04|379.94|383.08|378.98|384.59|380.49|383.04|378.94|313
1638115800000|2021-11-28 16:10:00|383.09|378.99|382.34|378.24|383.19|379.09|382.17|378.07|251
1638116100000|2021-11-28 16:15:00|382.32|378.22|382.77|378.67|383.34|379.24|381.64|377.54|423
1638116400000|2021-11-28 16:20:00|382.76|378.66|381.35|377.25|382.9|378.8|381.33|377.23|368
1638116700000|2021-11-28 16:25:00|381.37|377.27|380.83|376.73|381.61|377.51|380.63|376.53|344
1638117000000|2021-11-28 16:30:00|380.82|376.72|380.56|376.46|381.38|377.28|380.55|376.45|331
1638117300000|2021-11-28 16:35:00|380.55|376.45|380.72|376.62|380.95|376.85|380.52|376.42|281
1638117600000|2021-11-28 16:40:00|380.71|376.61|380.09|375.99|381.83|377.73|379.93|375.83|432
1638117900000|2021-11-28 16:45:00|380.1|376|381.27|377.17|381.96|377.86|379.85|375.75|599
1638118200000|2021-11-28 16:50:00|381.29|377.19|381.8|377.7|382.17|378.07|381.21|377.11|274
1638118500000|2021-11-28 16:55:00|381.85|377.75|382.96|378.86|382.97|378.87|381.8|377.7|394
1638118800000|2021-11-28 17:00:00|382.95|378.85|383.21|379.11|383.62|379.52|382.2|378.1|345
1638119100000|2021-11-28 17:05:00|383.2|379.1|384.37|380.27|384.46|380.36|383.2|379.1|293
1638119400000|2021-11-28 17:10:00|384.35|380.25|384.61|380.51|384.65|380.55|384.35|380.25|94
1638119700000|2021-11-28 17:15:00|384.67|380.57|384.34|380.24|384.67|380.57|383.51|379.41|317
1638120000000|2021-11-28 17:20:00|384.32|380.22|383.33|379.23|384.51|380.41|383.28|379.18|265
1638120300000|2021-11-28 17:25:00|383.36|379.26|383.12|379.02|384.89|380.79|383.04|378.94|482
1638120600000|2021-11-28 17:30:00|383.11|379.01|382.37|378.27|383.23|379.13|381.96|377.86|320
1638120900000|2021-11-28 17:35:00|382.35|378.25|379.22|375.12|382.35|378.25|379.15|375.05|581
1638121200000|2021-11-28 17:40:00|379.06|374.96|379.18|375.08|379.7|375.6|378.66|374.56|601
1638121500000|2021-11-28 17:45:00|379.17|375.07|379.16|375.06|379.47|375.37|378.46|374.36|361
1638121800000|2021-11-28 17:50:00|379.14|375.04|380.44|376.34|381.64|377.54|379.09|374.99|507
1638122100000|2021-11-28 17:55:00|380.4|376.3|379.8|375.7|380.97|376.87|379.18|375.08|416
1638122400000|2021-11-28 18:00:00|379.77|375.67|381.08|376.98|381.32|377.22|379.5|375.4|367
1638122700000|2021-11-28 18:05:00|381.06|376.96|381.04|376.94|381.06|376.96|380.28|376.18|308
1638123000000|2021-11-28 18:10:00|381.03|376.93|379.89|375.79|381.09|376.99|379.61|375.51|491
1638123300000|2021-11-28 18:15:00|379.87|375.77|378.24|374.14|380.41|376.31|378.04|373.94|454
1638123600000|2021-11-28 18:20:00|378.27|374.17|377.28|373.18|378.31|374.21|376.93|372.83|584
1638123900000|2021-11-28 18:25:00|377.26|373.16|375.81|371.71|377.37|373.27|375.72|371.62|597
1638124200000|2021-11-28 18:30:00|375.79|371.69|375.52|371.42|376.78|372.68|375.51|371.41|661
1638124500000|2021-11-28 18:35:00|375.5|371.4|372.93|368.83|376.81|372.71|372.45|368.35|820
1638124800000|2021-11-28 18:40:00|372.94|368.84|373.66|369.56|374.26|370.16|368.97|364.87|849
1638125100000|2021-11-28 18:45:00|373.77|369.67|377.44|373.34|378.23|374.13|373.71|369.61|853
1638125400000|2021-11-28 18:50:00|377.45|373.35|377.1|373|377.56|373.46|375.05|370.95|778
1638125700000|2021-11-28 18:55:00|377.14|373.04|378.06|373.96|378.6|374.5|377.03|372.93|735
1638126000000|2021-11-28 19:00:00|378.07|373.97|378.53|374.43|378.72|374.62|376.95|372.85|527
1638126300000|2021-11-28 19:05:00|378.54|374.44|380.53|376.43|380.57|376.47|377.95|373.85|666
1638126600000|2021-11-28 19:10:00|380.54|376.44|381.37|377.27|382.09|377.99|380.26|376.16|748
1638126900000|2021-11-28 19:15:00|381.34|377.24|380.64|376.54|381.48|377.38|380.2|376.1|530
1638127200000|2021-11-28 19:20:00|380.65|376.55|379.51|375.41|380.74|376.64|379.5|375.4|415
1638127500000|2021-11-28 19:25:00|379.5|375.4|379.64|375.54|379.72|375.62|379.18|375.08|346
1638127800000|2021-11-28 19:30:00|379.65|375.55|380.74|376.64|381.05|376.95|379.65|375.55|426
1638128100000|2021-11-28 19:35:00|380.83|376.73|382.62|378.52|383.21|379.11|380.82|376.72|596
1638128400000|2021-11-28 19:40:00|382.61|378.51|381.3|377.2|383.27|379.17|381.06|376.96|492
1638128700000|2021-11-28 19:45:00|381.29|377.19|382.84|378.74|382.87|378.77|381.29|377.19|452
1638129000000|2021-11-28 19:50:00|382.9|378.8|382.83|378.73|383.06|378.96|382.74|378.64|260
1638129300000|2021-11-28 19:55:00|382.82|378.72|381.82|377.72|382.87|378.77|381.17|377.07|368
1638129600000|2021-11-28 20:00:00|381.85|377.75|382.66|378.56|382.67|378.57|381.66|377.56|293
1638129900000|2021-11-28 20:05:00|382.68|378.58|382.7|378.6|383.08|378.98|382.25|378.15|308
1638130200000|2021-11-28 20:10:00|382.73|378.63|383.13|379.03|383.2|379.1|382.26|378.16|311
1638130500000|2021-11-28 20:15:00|383.11|379.01|382.02|377.92|383.11|379.01|382.02|377.92|258
1638130800000|2021-11-28 20:20:00|382|377.9|382.57|378.47|382.57|378.47|381.55|377.45|239
1638131100000|2021-11-28 20:25:00|382.6|378.5|382.66|378.56|382.9|378.8|382|377.9|353
1638131400000|2021-11-28 20:30:00|382.68|378.58|383.4|379.3|383.86|379.76|382.67|378.57|323
1638131700000|2021-11-28 20:35:00|383.38|379.28|385.11|381.01|385.14|381.04|383.38|379.28|592
1638132000000|2021-11-28 20:40:00|385.1|381|384.41|380.31|385.6|381.5|383.92|379.82|494
1638132300000|2021-11-28 20:45:00|384.4|380.3|384.81|380.71|385.52|381.42|384.3|380.2|447
1638132600000|2021-11-28 20:50:00|384.8|380.7|385.41|381.31|385.49|381.39|384.62|380.52|379
1638132900000|2021-11-28 20:55:00|385.55|381.45|385.55|381.45|385.88|381.78|385.12|381.02|402
1638133200000|2021-11-28 21:00:00|385.56|381.46|386.35|382.25|386.73|382.63|385.55|381.45|444
1638133500000|2021-11-28 21:05:00|386.34|382.24|385.92|381.82|386.62|382.52|385.71|381.61|401
1638133800000|2021-11-28 21:10:00|385.91|381.81|386.6|382.5|386.7|382.6|385.83|381.73|318
1638134100000|2021-11-28 21:15:00|386.59|382.49|387.55|383.45|387.85|383.75|386.59|382.49|299
1638134400000|2021-11-28 21:20:00|387.54|383.44|389.16|385.06|389.34|385.24|387.51|383.41|423
1638134700000|2021-11-28 21:25:00|389.15|385.05|391.36|387.26|391.89|387.79|389.05|384.95|725
1638135000000|2021-11-28 21:30:00|391.35|387.25|390.46|386.36|391.66|387.56|390.14|386.04|688
1638135300000|2021-11-28 21:35:00|390.43|386.33|392.2|388.1|392.26|388.16|390.03|385.93|565
1638135600000|2021-11-28 21:40:00|392.19|388.09|392.12|388.02|393.04|388.94|392.06|387.96|587
1638135900000|2021-11-28 21:45:00|392.1|388|392.68|388.58|392.74|388.64|391.89|387.79|431
1638136200000|2021-11-28 21:50:00|392.66|388.56|395.13|391.03|395.16|391.06|392.43|388.33|535
1638136500000|2021-11-28 21:55:00|395.06|390.96|394.57|390.47|395.07|390.97|393.57|389.47|711
1638136800000|2021-11-28 22:00:00|394.56|390.46|395.72|391.62|396.23|392.13|394.32|390.22|593
1638137100000|2021-11-28 22:05:00|395.69|391.59|395.16|391.06|396.66|392.56|394.98|390.88|634
1638137400000|2021-11-28 22:10:00|395.15|391.05|394.84|390.74|395.42|391.32|393.73|389.63|642
1638137700000|2021-11-28 22:15:00|394.81|390.71|394.12|390.02|395.76|391.66|393.85|389.75|505
1638138000000|2021-11-28 22:20:00|394.13|390.03|394.19|390.09|394.79|390.69|394.06|389.96|305
1638138300000|2021-11-28 22:25:00|394.26|390.16|393.05|388.95|394.42|390.32|392.74|388.64|288
1638138600000|2021-11-28 22:30:00|393.08|388.98|392.92|388.82|393.42|389.32|392.91|388.81|188
1638138900000|2021-11-28 22:35:00|392.88|388.78|393.78|389.68|393.9|389.8|392.75|388.65|193
1638139200000|2021-11-28 22:40:00|393.8|389.7|393.14|389.04|393.91|389.81|392.89|388.79|243
1638139500000|2021-11-28 22:45:00|393.11|389.01|393.48|389.38|394.15|390.05|392.84|388.74|385
1638139800000|2021-11-28 22:50:00|393.53|389.43|392.76|388.66|393.71|389.61|392.5|388.4|276
1638140100000|2021-11-28 22:55:00|392.77|388.67|391.51|387.41|392.83|388.73|391.3|387.2|391
1638140400000|2021-11-28 23:00:00|391.52|387.42|392.9|388.8|393.18|389.08|391.5|387.4|558
1638140700000|2021-11-28 23:05:00|392.8|388.7|396.54|392.44|396.61|392.51|392.77|388.67|708
1638141000000|2021-11-28 23:10:00|396.56|392.46|395.41|391.31|396.95|392.85|395.12|391.02|615
1638141300000|2021-11-28 23:15:00|395.4|391.3|396.9|392.8|397.64|393.54|395.39|391.29|793
1638141600000|2021-11-28 23:20:00|396.89|392.79|396.8|392.7|397.66|393.56|396.46|392.36|698
1638141900000|2021-11-28 23:25:00|396.76|392.66|397.43|393.33|397.66|393.56|396.68|392.58|574
1638142200000|2021-11-28 23:30:00|397.45|393.35|397.21|393.11|398.19|394.09|397.07|392.97|579
1638142500000|2021-11-28 23:35:00|397.2|393.1|397.58|393.48|398.37|394.27|396.95|392.85|550
1638142800000|2021-11-28 23:40:00|397.59|393.49|396.99|392.89|397.7|393.6|396.75|392.65|468
1638143100000|2021-11-28 23:45:00|396.98|392.88|398.17|394.07|398.5|394.4|396.9|392.8|495
1638143400000|2021-11-28 23:50:00|398.15|394.05|398|393.9|398.76|394.66|397.39|393.29|423
1638143700000|2021-11-28 23:55:00|398.05|393.95|398.81|394.71|398.86|394.76|397.56|393.46|438
1638144000000|2021-11-29 00:00:00|398.76|394.66|399.62|395.52|400.66|396.56|398.67|394.57|718
1638144300000|2021-11-29 00:05:00|399.8|395.7|398.47|394.37|399.96|395.86|398.05|393.95|470
1638144600000|2021-11-29 00:10:00|398.46|394.36|398.79|394.69|400.03|395.93|398.43|394.33|516
1638144900000|2021-11-29 00:15:00|398.78|394.68|397.72|393.62|398.78|394.68|397.2|393.1|447
1638145200000|2021-11-29 00:20:00|397.8|393.7|398.09|393.99|398.62|394.52|397.3|393.2|441
1638145500000|2021-11-29 00:25:00|398.16|394.06|400.41|396.31|400.68|396.58|397.59|393.49|648
1638145800000|2021-11-29 00:30:00|400.46|396.36|401.03|396.93|401.16|397.06|399.8|395.7|664
1638146100000|2021-11-29 00:35:00|401.04|396.94|399.15|395.05|401.11|397.01|398.85|394.75|655
1638146400000|2021-11-29 00:40:00|399.2|395.1|398.37|394.27|399.62|395.52|398.3|394.2|544
1638146700000|2021-11-29 00:45:00|398.36|394.26|398.31|394.21|398.64|394.54|397.49|393.39|510
1638147000000|2021-11-29 00:50:00|398.29|394.19|398.26|394.16|399.08|394.98|397.71|393.61|538
1638147300000|2021-11-29 00:55:00|398.25|394.15|399.1|395|399.34|395.24|397.75|393.65|531
1638147600000|2021-11-29 01:00:00|399.03|394.93|399.22|395.12|399.88|395.78|397.97|393.87|583
1638147900000|2021-11-29 01:05:00|399.25|395.15|398.93|394.83|399.73|395.63|398.73|394.63|471
1638148200000|2021-11-29 01:10:00|399.07|394.97|398.58|394.48|400.93|396.83|398.51|394.41|679
1638148500000|2021-11-29 01:15:00|398.65|394.55|398.88|394.78|399.15|395.05|398.09|393.99|621
1638148800000|2021-11-29 01:20:00|398.84|394.74|398.41|394.31|399.35|395.25|398.4|394.3|456
1638149100000|2021-11-29 01:25:00|398.4|394.3|398.08|393.98|398.54|394.44|397.4|393.3|464
1638149400000|2021-11-29 01:30:00|398.1|394|398.14|394.04|398.45|394.35|397.5|393.4|417
1638149700000|2021-11-29 01:35:00|398.11|394.01|397.75|393.65|398.65|394.55|397.55|393.45|397
1638150000000|2021-11-29 01:40:00|397.83|393.73|397.87|393.77|398.06|393.96|397.48|393.38|413
1638150300000|2021-11-29 01:45:00|397.96|393.86|397.42|393.32|398.13|394.03|397.16|393.06|370
1638150600000|2021-11-29 01:50:00|397.43|393.33|398.53|394.43|398.62|394.52|397.28|393.18|305
1638150900000|2021-11-29 01:55:00|398.52|394.42|398.74|394.64|398.84|394.74|398.35|394.25|318
1638151200000|2021-11-29 02:00:00|398.88|394.78|398.66|394.56|399.19|395.09|398.08|393.98|454
1638151500000|2021-11-29 02:05:00|398.65|394.55|398.68|394.58|398.96|394.86|398.18|394.08|371
1638151800000|2021-11-29 02:10:00|398.66|394.56|398.41|394.31|399.08|394.98|398.41|394.31|278
1638152100000|2021-11-29 02:15:00|398.39|394.29|398.46|394.36|398.85|394.75|398.01|393.91|390
1638152400000|2021-11-29 02:20:00|398.45|394.35|397.95|393.85|398.53|394.43|397.47|393.37|390
1638152700000|2021-11-29 02:25:00|397.96|393.86|397.61|393.51|398.25|394.15|397.49|393.39|308
1638153000000|2021-11-29 02:30:00|397.6|393.5|397.97|393.87|398.14|394.04|397.59|393.49|364
1638153300000|2021-11-29 02:35:00|397.94|393.84|398.06|393.96|398.45|394.35|397.84|393.74|275
1638153600000|2021-11-29 02:40:00|398.05|393.95|397.56|393.46|398.18|394.08|397.35|393.25|330
1638153900000|2021-11-29 02:45:00|397.55|393.45|396.89|392.79|397.74|393.64|396.77|392.67|367
1638154200000|2021-11-29 02:50:00|396.85|392.75|396.91|392.81|397.4|393.3|396.73|392.63|286
1638154500000|2021-11-29 02:55:00|396.9|392.8|396.31|392.21|397.35|393.25|396.17|392.07|344
1638154800000|2021-11-29 03:00:00|396.32|392.22|396.5|392.4|396.87|392.77|396.14|392.04|324
1638155100000|2021-11-29 03:05:00|396.51|392.41|395.93|391.83|396.51|392.41|395.81|391.71|330
1638155400000|2021-11-29 03:10:00|395.96|391.86|396.27|392.17|396.56|392.46|395.96|391.86|226
1638155700000|2021-11-29 03:15:00|396.26|392.16|396.32|392.22|396.62|392.52|396.08|391.98|299
1638156000000|2021-11-29 03:20:00|396.31|392.21|395.3|391.2|396.62|392.52|395.28|391.18|350
1638156300000|2021-11-29 03:25:00|395.32|391.22|396.26|392.16|396.29|392.19|395.2|391.1|293
1638156600000|2021-11-29 03:30:00|396.25|392.15|395.63|391.53|396.37|392.27|395.33|391.23|334
1638156900000|2021-11-29 03:35:00|395.62|391.52|395.8|391.7|396.16|392.06|395.44|391.34|331
1638157200000|2021-11-29 03:40:00|395.87|391.77|395.69|391.59|396.4|392.3|395.58|391.48|294
1638157500000|2021-11-29 03:45:00|395.71|391.61|395.79|391.69|396.01|391.91|395.52|391.42|256
1638157800000|2021-11-29 03:50:00|395.8|391.7|396.56|392.46|396.77|392.67|395.79|391.69|265
1638158100000|2021-11-29 03:55:00|396.57|392.47|396.67|392.57|397.12|393.02|396.35|392.25|338
1638158400000|2021-11-29 04:00:00|396.68|392.58|397.79|393.69|398.06|393.96|396.51|392.41|500
1638158700000|2021-11-29 04:05:00|397.8|393.7|397.13|393.03|398.14|394.04|396.96|392.86|369
1638159000000|2021-11-29 04:10:00|397.15|393.05|397.93|393.83|397.95|393.85|396.73|392.63|347
1638159300000|2021-11-29 04:15:00|397.98|393.88|397.56|393.46|398.2|394.1|397.42|393.32|278
1638159600000|2021-11-29 04:20:00|397.58|393.48|397.85|393.75|398.03|393.93|397.5|393.4|208
1638159900000|2021-11-29 04:25:00|397.67|393.57|397.66|393.56|397.96|393.86|397.39|393.29|195
1638160200000|2021-11-29 04:30:00|397.73|393.63|397.8|393.7|398.12|394.02|397.37|393.27|287
1638160500000|2021-11-29 04:35:00|397.85|393.75|398.65|394.55|398.72|394.62|397.85|393.75|310
1638160800000|2021-11-29 04:40:00|398.57|394.47|398.63|394.53|399.05|394.95|398.29|394.19|324
1638161100000|2021-11-29 04:45:00|398.58|394.48|398.26|394.16|399.28|395.18|398.25|394.15|347
1638161400000|2021-11-29 04:50:00|398.27|394.17|397.93|393.83|398.44|394.34|397.4|393.3|279
1638161700000|2021-11-29 04:55:00|397.94|393.84|397.51|393.41|398.09|393.99|397.47|393.37|280
1638162000000|2021-11-29 05:00:00|397.53|393.43|397.83|393.73|398.21|394.11|397.31|393.21|327
1638162300000|2021-11-29 05:05:00|397.84|393.74|397.53|393.43|397.99|393.89|397.19|393.09|229
1638162600000|2021-11-29 05:10:00|397.31|393.21|396.87|392.77|397.51|393.41|396.85|392.75|188
1638162900000|2021-11-29 05:15:00|396.89|392.79|397.22|393.12|397.51|393.41|396.82|392.72|269
1638163200000|2021-11-29 05:20:00|397.19|393.09|397.86|393.76|397.87|393.77|397.19|393.09|263
1638163500000|2021-11-29 05:25:00|397.69|393.59|396.92|392.82|397.86|393.76|396.88|392.78|281
1638163800000|2021-11-29 05:30:00|397.05|392.95|397.37|393.27|397.4|393.3|396.56|392.46|260
1638164100000|2021-11-29 05:35:00|397.32|393.22|396.43|392.33|397.37|393.27|396.3|392.2|323
1638164400000|2021-11-29 05:40:00|396.36|392.26|397.16|393.06|397.16|393.06|396.29|392.19|238
1638164700000|2021-11-29 05:45:00|397.2|393.1|398.26|394.16|398.48|394.38|397.2|393.1|262
1638165000000|2021-11-29 05:50:00|398.3|394.2|397.48|393.38|398.81|394.71|397.36|393.26|299
1638165300000|2021-11-29 05:55:00|397.37|393.27|397.57|393.47|398.07|393.97|397.05|392.95|328
1638165600000|2021-11-29 06:00:00|397.56|393.46|398.02|393.92|398.61|394.51|397.53|393.43|323
1638165900000|2021-11-29 06:05:00|398.04|393.94|398.11|394.01|398.6|394.5|397.84|393.74|283
1638166200000|2021-11-29 06:10:00|398.13|394.03|397.73|393.63|398.13|394.03|397.34|393.24|256
1638166500000|2021-11-29 06:15:00|397.9|393.8|398.63|394.53|398.63|394.53|397.68|393.58|288
1638166800000|2021-11-29 06:20:00|398.58|394.48|398.37|394.27|399.06|394.96|398.23|394.13|329
1638167100000|2021-11-29 06:25:00|398.41|394.31|399.15|395.05|399.18|395.08|398.23|394.13|285
1638167400000|2021-11-29 06:30:00|399.14|395.04|399.15|395.05|399.21|395.11|398.83|394.73|266
1638167700000|2021-11-29 06:35:00|399.13|395.03|398.52|394.42|399.2|395.1|397.97|393.87|311
1638168000000|2021-11-29 06:40:00|398.53|394.43|398.86|394.76|399.26|395.16|398.24|394.14|268
1638168300000|2021-11-29 06:45:00|398.93|394.83|398.81|394.71|399.46|395.36|398.81|394.71|218
1638168600000|2021-11-29 06:50:00|398.9|394.8|399.08|394.98|399.37|395.27|398.84|394.74|300
1638168900000|2021-11-29 06:55:00|399.17|395.07|399.37|395.27|399.54|395.44|398.56|394.46|335
1638169200000|2021-11-29 07:00:00|399.36|395.26|399.74|395.64|400.19|396.09|399.17|395.07|311
1638169500000|2021-11-29 07:05:00|399.8|395.7|399.53|395.43|399.89|395.79|399.19|395.09|319
1638169800000|2021-11-29 07:10:00|399.54|395.44|399.99|395.89|400.14|396.04|399.21|395.11|294
1638170100000|2021-11-29 07:15:00|400.14|396.04|400.08|395.98|400.15|396.05|399.48|395.38|364
1638170400000|2021-11-29 07:20:00|399.97|395.87|400.19|396.09|400.21|396.11|399.71|395.61|272
1638170700000|2021-11-29 07:25:00|400.1|396|400.68|396.58|400.9|396.8|400.06|395.96|392
1638171000000|2021-11-29 07:30:00|400.63|396.53|400.62|396.52|400.9|396.8|400.39|396.29|289
1638171300000|2021-11-29 07:35:00|400.65|396.55|399.63|395.53|400.72|396.62|399.61|395.51|370
1638171600000|2021-11-29 07:40:00|399.64|395.54|399.55|395.45|400.2|396.1|399.47|395.37|333
1638171900000|2021-11-29 07:45:00|399.56|395.46|399.32|395.22|400.09|395.99|399.17|395.07|352
1638172200000|2021-11-29 07:50:00|399.37|395.27|399.58|395.48|399.76|395.66|399.17|395.07|205
1638172500000|2021-11-29 07:55:00|399.83|395.73|400.28|396.18|400.41|396.31|399.53|395.43|317
1638172800000|2021-11-29 08:00:00|400.26|396.16|400.38|396.28|400.79|396.69|399.52|395.42|353
1638173100000|2021-11-29 08:05:00|400.36|396.26|399.03|394.93|400.51|396.41|398.91|394.81|346
1638173400000|2021-11-29 08:10:00|399.04|394.94|399.06|394.96|399.24|395.14|398.3|394.2|453
1638173700000|2021-11-29 08:15:00|399.03|394.93|397.85|393.75|399.16|395.06|397.3|393.2|417
1638174000000|2021-11-29 08:20:00|397.83|393.73|397.45|393.35|398.04|393.94|397.24|393.14|295
1638174300000|2021-11-29 08:25:00|397.3|393.2|396.76|392.66|397.52|393.42|396.55|392.45|341
1638174600000|2021-11-29 08:30:00|396.65|392.55|397.5|393.4|397.81|393.71|396.17|392.07|386
1638174900000|2021-11-29 08:35:00|397.46|393.36|397.2|393.1|397.52|393.42|397.08|392.98|226
1638175200000|2021-11-29 08:40:00|397.18|393.08|396.59|392.49|397.29|393.19|396.59|392.49|344
1638175500000|2021-11-29 08:45:00|396.76|392.66|396.4|392.3|397.02|392.92|396.36|392.26|328
1638175800000|2021-11-29 08:50:00|396.53|392.43|396.68|392.58|396.99|392.89|396.36|392.26|360
1638176100000|2021-11-29 08:55:00|396.72|392.62|396.62|392.52|396.88|392.78|396.45|392.35|307
1638176400000|2021-11-29 09:00:00|396.61|392.51|396.76|392.66|397.01|392.91|396.18|392.08|362
1638176700000|2021-11-29 09:05:00|396.78|392.68|397.14|393.04|397.21|393.11|396.78|392.68|262
1638177000000|2021-11-29 09:10:00|397.15|393.05|397.16|393.06|397.55|393.45|397.04|392.94|253
1638177300000|2021-11-29 09:15:00|397.17|393.07|397.56|393.46|397.69|393.59|397.11|393.01|267
1638177600000|2021-11-29 09:20:00|397.57|393.47|396.76|392.66|397.62|393.52|396.73|392.63|344
1638177900000|2021-11-29 09:25:00|396.83|392.73|397.06|392.96|397.62|393.52|396.73|392.63|361
1638178200000|2021-11-29 09:30:00|397.03|392.93|396.58|392.48|397.6|393.5|396.47|392.37|333
1638178500000|2021-11-29 09:35:00|396.54|392.44|395.71|391.61|396.89|392.79|395.69|391.59|374
1638178800000|2021-11-29 09:40:00|395.79|391.69|392.42|388.32|395.79|391.69|392.4|388.3|729
1638179100000|2021-11-29 09:45:00|392.44|388.34|394.5|390.4|394.56|390.46|392.44|388.34|544
1638179400000|2021-11-29 09:50:00|394.52|390.42|392.95|388.85|394.63|390.53|392.89|388.79|569
1638179700000|2021-11-29 09:55:00|392.94|388.84|393.52|389.42|394.25|390.15|392.54|388.44|508
1638180000000|2021-11-29 10:00:00|393.51|389.41|394.68|390.58|394.81|390.71|393.39|389.29|587
1638180300000|2021-11-29 10:05:00|394.78|390.68|395.19|391.09|395.41|391.31|394.49|390.39|364
1638180600000|2021-11-29 10:10:00|395.18|391.08|394.71|390.61|395.49|391.39|394.6|390.5|346
1638180900000|2021-11-29 10:15:00|394.74|390.64|395.28|391.18|395.49|391.39|394.23|390.13|381
1638181200000|2021-11-29 10:20:00|395.31|391.21|395.89|391.79|397.14|393.04|395.18|391.08|524
1638181500000|2021-11-29 10:25:00|395.88|391.78|397.17|393.07|397.56|393.46|395.42|391.32|613
1638181800000|2021-11-29 10:30:00|397.23|393.13|396.74|392.64|397.47|393.37|396.09|391.99|470
1638182100000|2021-11-29 10:35:00|396.73|392.63|396.5|392.4|397.01|392.91|396.41|392.31|426
1638182400000|2021-11-29 10:40:00|396.49|392.39|396.06|391.96|396.5|392.4|396.03|391.93|176
1638182700000|2021-11-29 10:45:00|395.63|391.53|395.46|391.36|395.89|391.79|395.04|390.94|387
1638183000000|2021-11-29 10:50:00|395.47|391.37|396|391.9|396.2|392.1|395.44|391.34|427
1638183300000|2021-11-29 10:55:00|396.01|391.91|395.64|391.54|396.06|391.96|395.48|391.38|309
1638183600000|2021-11-29 11:00:00|395.61|391.51|396.16|392.06|396.22|392.12|395.52|391.42|337
1638183900000|2021-11-29 11:05:00|396.15|392.05|396.49|392.39|396.5|392.4|395.73|391.63|323
1638184200000|2021-11-29 11:10:00|396.51|392.41|396.15|392.05|396.51|392.41|395.96|391.86|337
1638184500000|2021-11-29 11:15:00|396.16|392.06|395.3|391.2|396.16|392.06|395|390.9|359
1638184800000|2021-11-29 11:20:00|395.28|391.18|395.44|391.34|395.53|391.43|394.81|390.71|277
1638185100000|2021-11-29 11:25:00|395.49|391.39|394.88|390.78|395.56|391.46|394.69|390.59|342
1638185400000|2021-11-29 11:30:00|394.93|390.83|395.46|391.36|395.68|391.58|394.87|390.77|275
1638185700000|2021-11-29 11:35:00|395.45|391.35|394.86|390.76|395.48|391.38|394.83|390.73|310
1638186000000|2021-11-29 11:40:00|394.83|390.73|394.15|390.05|394.99|390.89|394.08|389.98|254
1638186300000|2021-11-29 11:45:00|394.14|390.04|395|390.9|395.05|390.95|394.1|390|354
1638186600000|2021-11-29 11:50:00|394.99|390.89|394.39|390.29|395.29|391.19|394.33|390.23|357
1638186900000|2021-11-29 11:55:00|394.38|390.28|393.88|389.78|394.65|390.55|393.86|389.76|458
1638187200000|2021-11-29 12:00:00|393.89|389.79|394.69|390.59|394.89|390.79|393.87|389.77|429
1638187500000|2021-11-29 12:05:00|394.67|390.57|394.5|390.4|394.76|390.66|394.24|390.14|283
1638187800000|2021-11-29 12:10:00|394.49|390.39|395.28|391.18|395.49|391.39|394.39|390.29|327
1638188100000|2021-11-29 12:15:00|395.3|391.2|393.95|389.85|396.01|391.91|393.95|389.85|423
1638188400000|2021-11-29 12:20:00|393.96|389.86|394.26|390.16|394.5|390.4|393.74|389.64|393
1638188700000|2021-11-29 12:25:00|394.28|390.18|394.12|390.02|394.75|390.65|394.01|389.91|340
1638189000000|2021-11-29 12:30:00|394.13|390.03|394.74|390.64|395.05|390.95|394.12|390.02|335
1638189300000|2021-11-29 12:35:00|394.75|390.65|395.8|391.7|395.8|391.7|394.72|390.62|394
1638189600000|2021-11-29 12:40:00|395.83|391.73|395.37|391.27|395.88|391.78|394.92|390.82|405
1638189900000|2021-11-29 12:45:00|395.32|391.22|395.35|391.25|395.53|391.43|395.08|390.98|396
1638190200000|2021-11-29 12:50:00|395.34|391.24|394.17|390.07|395.35|391.25|394.13|390.03|420
1638190500000|2021-11-29 12:55:00|394.18|390.08|394.81|390.71|395.16|391.06|394.13|390.03|425
1638190800000|2021-11-29 13:00:00|394.79|390.69|395.46|391.36|395.79|391.69|394.56|390.46|568
1638191100000|2021-11-29 13:05:00|395.57|391.47|396.37|392.27|396.45|392.35|395.21|391.11|523
1638191400000|2021-11-29 13:10:00|396.38|392.28|396.47|392.37|396.58|392.48|396.04|391.94|501
1638191700000|2021-11-29 13:15:00|396.48|392.38|396.7|392.6|396.85|392.75|396.19|392.09|423
1638192000000|2021-11-29 13:20:00|396.71|392.61|396.74|392.64|396.94|392.84|396.45|392.35|545
1638192300000|2021-11-29 13:25:00|396.75|392.65|395.55|391.45|396.77|392.67|395.22|391.12|550
1638192600000|2021-11-29 13:30:00|395.54|391.44|396.56|392.46|396.62|392.52|395.54|391.44|604
1638192900000|2021-11-29 13:35:00|396.53|392.43|398.44|394.34|398.47|394.37|396.39|392.29|545
1638193200000|2021-11-29 13:40:00|398.46|394.36|399.8|395.7|400.48|396.38|398.38|394.28|738
1638193500000|2021-11-29 13:45:00|399.74|395.64|401.26|397.16|401.45|397.35|399.57|395.47|630
1638193800000|2021-11-29 13:50:00|401.24|397.14|401.06|396.96|402.1|398|400.87|396.77|615
1638194100000|2021-11-29 13:55:00|401.05|396.95|400.26|396.16|401.06|396.96|400.21|396.11|521
1638194400000|2021-11-29 14:00:00|400.27|396.17|400.55|396.45|401.06|396.96|399.73|395.63|556
1638194700000|2021-11-29 14:05:00|400.53|396.43|399.3|395.2|400.68|396.58|399.3|395.2|480
1638195000000|2021-11-29 14:10:00|399.27|395.17|398.51|394.41|399.37|395.27|398.38|394.28|559
1638195300000|2021-11-29 14:15:00|398.5|394.4|397.67|393.57|398.86|394.76|397.58|393.48|497
1638195600000|2021-11-29 14:20:00|397.69|393.59|398.28|394.18|398.39|394.29|397.58|393.48|425
1638195900000|2021-11-29 14:25:00|398.3|394.2|397.84|393.74|398.75|394.65|397.71|393.61|465
1638196200000|2021-11-29 14:30:00|397.83|393.73|397.58|393.48|398.17|394.07|397.42|393.32|405
1638196500000|2021-11-29 14:35:00|397.54|393.44|397.52|393.42|397.55|393.45|396.75|392.65|477
1638196800000|2021-11-29 14:40:00|397.55|393.45|397.21|393.11|397.57|393.47|396.96|392.86|448
1638197100000|2021-11-29 14:45:00|397.22|393.12|396.41|392.31|397.3|393.2|396.29|392.19|517
1638197400000|2021-11-29 14:50:00|396.43|392.33|396.84|392.74|397.1|393|396.32|392.22|392
1638197700000|2021-11-29 14:55:00|396.87|392.77|396.79|392.69|397.11|393.01|396.59|392.49|381
1638198000000|2021-11-29 15:00:00|396.72|392.62|396.36|392.26|397.26|393.16|396.32|392.22|429
1638198300000|2021-11-29 15:05:00|396.38|392.28|395.89|391.79|396.38|392.28|395.55|391.45|452
1638198600000|2021-11-29 15:10:00|395.9|391.8|395.8|391.7|396.55|392.45|395.76|391.66|441
1638198900000|2021-11-29 15:15:00|395.81|391.71|397.09|392.99|397.12|393.02|395.63|391.53|413
1638199200000|2021-11-29 15:20:00|397.11|393.01|396.6|392.5|397.26|393.16|396.52|392.42|304
1638199500000|2021-11-29 15:25:00|396.59|392.49|396.41|392.31|396.9|392.8|396.28|392.18|345
1638199800000|2021-11-29 15:30:00|396.42|392.32|395.01|390.91|396.62|392.52|394.86|390.76|538
1638200100000|2021-11-29 15:35:00|395.03|390.93|395.45|391.35|395.69|391.59|394.77|390.67|446
1638200400000|2021-11-29 15:40:00|395.44|391.34|395.58|391.48|395.68|391.58|395.16|391.06|347
1638200700000|2021-11-29 15:45:00|395.6|391.5|395.48|391.38|395.99|391.89|395.4|391.3|304
1638201000000|2021-11-29 15:50:00|395.47|391.37|395.75|391.65|395.93|391.83|395.43|391.33|305
1638201300000|2021-11-29 15:55:00|395.67|391.57|396.72|392.62|396.9|392.8|395.56|391.46|445
1638201600000|2021-11-29 16:00:00|396.75|392.65|396.79|392.69|397.58|393.48|396.7|392.6|459
1638201900000|2021-11-29 16:05:00|396.81|392.71|397.3|393.2|397.3|393.2|396.62|392.52|503
1638202200000|2021-11-29 16:10:00|397.29|393.19|396.49|392.39|397.58|393.48|396.27|392.17|424
1638202500000|2021-11-29 16:15:00|396.48|392.38|395.76|391.66|396.68|392.58|395.62|391.52|309
1638202800000|2021-11-29 16:20:00|395.73|391.63|395.81|391.71|396.05|391.95|395.66|391.56|297
1638203100000|2021-11-29 16:25:00|395.79|391.69|395.95|391.85|396.31|392.21|395.56|391.46|416
1638203400000|2021-11-29 16:30:00|395.92|391.82|396.31|392.21|396.6|392.5|395.8|391.7|373
1638203700000|2021-11-29 16:35:00|396.3|392.2|396.77|392.67|396.9|392.8|396.23|392.13|327
1638204000000|2021-11-29 16:40:00|396.78|392.68|397.52|393.42|397.53|393.43|396.75|392.65|371
1638204300000|2021-11-29 16:45:00|397.51|393.41|398.45|394.35|398.83|394.73|397.2|393.1|534
1638204600000|2021-11-29 16:50:00|398.44|394.34|398.32|394.22|398.61|394.51|398.16|394.06|393
1638204900000|2021-11-29 16:55:00|398.45|394.35|398.99|394.89|399|394.9|398.35|394.25|435
1638205200000|2021-11-29 17:00:00|399.04|394.94|398.52|394.42|399.13|395.03|398.34|394.24|394
1638205500000|2021-11-29 17:05:00|398.51|394.41|399.83|395.73|399.93|395.83|398.51|394.41|467
1638205800000|2021-11-29 17:10:00|399.84|395.74|401.87|397.77|401.93|397.83|399.81|395.71|547
1638206100000|2021-11-29 17:15:00|401.88|397.78|404.16|400.06|404.25|400.15|401.85|397.75|652
1638206400000|2021-11-29 17:20:00|404.17|400.07|403.32|399.22|404.76|400.66|403.2|399.1|720
1638206700000|2021-11-29 17:25:00|403.33|399.23|404.17|400.07|404.59|400.49|403.1|399|636
1638207000000|2021-11-29 17:30:00|404.15|400.05|403.81|399.71|404.54|400.44|403.45|399.35|606
1638207300000|2021-11-29 17:35:00|403.82|399.72|404.18|400.08|404.45|400.35|403.66|399.56|580
1638207600000|2021-11-29 17:40:00|404.23|400.13|403.8|399.7|404.34|400.24|403.76|399.66|474
1638207900000|2021-11-29 17:45:00|403.78|399.68|404.08|399.98|405.46|401.36|403.66|399.56|477
1638208200000|2021-11-29 17:50:00|404.03|399.93|403.44|399.34|404.32|400.22|402.9|398.8|517
1638208500000|2021-11-29 17:55:00|403.47|399.37|403.97|399.87|404.14|400.04|403.17|399.07|517
1638208800000|2021-11-29 18:00:00|403.95|399.85|403.59|399.49|404.41|400.31|402.77|398.67|454
1638209100000|2021-11-29 18:05:00|403.62|399.52|404.71|400.61|404.81|400.71|403.48|399.38|361
1638209400000|2021-11-29 18:10:00|404.66|400.56|404.29|400.19|405.14|401.04|404.2|400.1|449
1638209700000|2021-11-29 18:15:00|404.28|400.18|404.7|400.6|405.01|400.91|404.14|400.04|370
1638210000000|2021-11-29 18:20:00|404.71|400.61|404.94|400.84|405.04|400.94|404.34|400.24|265
1638210300000|2021-11-29 18:25:00|404.93|400.83|404.35|400.25|405.33|401.23|403.9|399.8|445
1638210600000|2021-11-29 18:30:00|404.33|400.23|404.2|400.1|404.79|400.69|403.94|399.84|463
1638210900000|2021-11-29 18:35:00|404.19|400.09|404.95|400.85|405.47|401.37|403.98|399.88|503
1638211200000|2021-11-29 18:40:00|404.97|400.87|405.48|401.38|405.52|401.42|404.69|400.59|387
1638211500000|2021-11-29 18:45:00|405.49|401.39|405.64|401.54|405.66|401.56|405.16|401.06|448
1638211800000|2021-11-29 18:50:00|405.65|401.55|406.3|402.2|406.57|402.47|405.51|401.41|370
1638212100000|2021-11-29 18:55:00|406.29|402.19|405.79|401.69|406.37|402.27|405.57|401.47|421
1638212400000|2021-11-29 19:00:00|405.8|401.7|404.44|400.34|406.04|401.94|404.3|400.2|423
1638212700000|2021-11-29 19:05:00|404.37|400.27|403.23|399.13|404.46|400.36|402.95|398.85|462
1638213000000|2021-11-29 19:10:00|403.2|399.1|402.45|398.35|403.4|399.3|401.93|397.83|527
1638213300000|2021-11-29 19:15:00|402.48|398.38|402.15|398.05|403.74|399.64|401.99|397.89|461
1638213600000|2021-11-29 19:20:00|402|397.9|402.42|398.32|402.99|398.89|401.95|397.85|413
1638213900000|2021-11-29 19:25:00|402.45|398.35|402.2|398.1|403.53|399.43|402.2|398.1|470
1638214200000|2021-11-29 19:30:00|401.97|397.87|401.88|397.78|402.08|397.98|401.24|397.14|459
1638214500000|2021-11-29 19:35:00|401.87|397.77|401.13|397.03|401.87|397.77|401.03|396.93|488
1638214800000|2021-11-29 19:40:00|401.12|397.02|400.72|396.62|401.61|397.51|400.51|396.41|506
1638215100000|2021-11-29 19:45:00|400.76|396.66|400.2|396.1|401.09|396.99|400.03|395.93|485
1638215400000|2021-11-29 19:50:00|400.19|396.09|400.32|396.22|400.79|396.69|400.19|396.09|356
1638215700000|2021-11-29 19:55:00|400.33|396.23|399.65|395.55|400.51|396.41|399.4|395.3|411
1638216000000|2021-11-29 20:00:00|399.7|395.6|399.98|395.88|401.2|397.1|399.5|395.4|524
1638216300000|2021-11-29 20:05:00|400.02|395.92|399.69|395.59|400.25|396.15|398.72|394.62|539
1638216600000|2021-11-29 20:10:00|399.7|395.6|400.17|396.07|400.62|396.52|399.58|395.48|492
1638216900000|2021-11-29 20:15:00|400.12|396.02|400.91|396.81|401.61|397.51|400.12|396.02|448
1638217200000|2021-11-29 20:20:00|400.95|396.85|402.01|397.91|402.27|398.17|400.46|396.36|475
1638217500000|2021-11-29 20:25:00|401.98|397.88|401.83|397.73|402.17|398.07|401.53|397.43|416
1638217800000|2021-11-29 20:30:00|401.85|397.75|401.52|397.42|402.04|397.94|401.31|397.21|417
1638218100000|2021-11-29 20:35:00|401.53|397.43|401.87|397.77|401.92|397.82|401.29|397.19|311
1638218400000|2021-11-29 20:40:00|401.86|397.76|402.46|398.36|402.57|398.47|401.83|397.73|407
1638218700000|2021-11-29 20:45:00|402.44|398.34|401.43|397.33|402.59|398.49|401.35|397.25|331
1638219000000|2021-11-29 20:50:00|401.44|397.34|401.73|397.63|401.91|397.81|401.1|397|449
1638219300000|2021-11-29 20:55:00|401.74|397.64|401.36|397.26|402.21|398.11|401.36|397.26|279
1638219600000|2021-11-29 21:00:00|401.41|397.31|401.47|397.37|401.75|397.65|401.03|396.93|346
1638219900000|2021-11-29 21:05:00|401.49|397.39|402.26|398.16|402.61|398.51|401.47|397.37|358
1638220200000|2021-11-29 21:10:00|402.2|398.1|402.31|398.21|402.49|398.39|402.12|398.02|343
1638220500000|2021-11-29 21:15:00|402.33|398.23|402.68|398.58|403.04|398.94|402.23|398.13|446
1638220800000|2021-11-29 21:20:00|402.71|398.61|402.69|398.59|402.93|398.83|402.46|398.36|402
1638221100000|2021-11-29 21:25:00|402.78|398.68|403.56|399.46|403.6|399.5|402.59|398.49|287
1638221400000|2021-11-29 21:30:00|403.55|399.45|402.88|398.78|403.79|399.69|402.64|398.54|399
1638221700000|2021-11-29 21:35:00|402.89|398.79|402.97|398.87|402.99|398.89|402.56|398.46|311
1638222000000|2021-11-29 21:40:00|402.95|398.85|402.37|398.27|403.4|399.3|402.19|398.09|305
1638222300000|2021-11-29 21:45:00|402.35|398.25|402.88|398.78|402.95|398.85|402.3|398.2|275
1638222600000|2021-11-29 21:50:00|402.9|398.8|403.7|399.6|403.87|399.77|402.8|398.7|288
1638222900000|2021-11-29 21:55:00|403.72|399.62|403|398.9|403.82|399.72|402.61|398.51|455
1638223200000|2021-11-29 22:00:00|402.99|398.89|403.19|399.09|403.25|399.15|402.84|398.74|413
1638223500000|2021-11-29 22:05:00|403.2|399.1|403.41|399.31|403.41|399.31|402.9|398.8|355
1638223800000|2021-11-29 22:10:00|403.39|399.29|402.98|398.88|403.58|399.48|402.71|398.61|398
1638224100000|2021-11-29 22:15:00|402.99|398.89|403.7|399.6|404.03|399.93|402.9|398.8|397
1638224400000|2021-11-29 22:20:00|403.73|399.63|402.29|398.19|403.82|399.72|402.29|398.19|426
1638224700000|2021-11-29 22:25:00|402.32|398.22|402.76|398.66|402.85|398.75|402.22|398.12|219
1638225000000|2021-11-29 22:30:00|402.72|398.62|402.32|398.22|402.86|398.76|402.14|398.04|464
1638225300000|2021-11-29 22:35:00|402.33|398.23|402.31|398.21|402.44|398.34|402.18|398.08|226
1638225600000|2021-11-29 22:40:00|402.3|398.2|402.41|398.31|402.45|398.35|402.2|398.1|264
1638225900000|2021-11-29 22:45:00|402.42|398.32|402.95|398.85|403.09|398.99|402.4|398.3|343
1638226200000|2021-11-29 22:50:00|402.96|398.86|402.43|398.33|403.15|399.05|402.19|398.09|363
1638226500000|2021-11-29 22:55:00|402.44|398.34|402.53|398.43|402.9|398.8|402.21|398.11|318
1638226800000|2021-11-29 23:00:00|402.5|398.4|402.13|398.03|402.82|398.72|401.5|397.4|423
1638227100000|2021-11-29 23:05:00|402.09|397.99|402.51|398.41|402.94|398.84|401.94|397.84|311
1638227400000|2021-11-29 23:10:00|402.45|398.35|402.88|398.78|403.48|399.38|402.45|398.35|321
1638227700000|2021-11-29 23:15:00|402.87|398.77|402.57|398.47|403.36|399.26|402.55|398.45|357
1638228000000|2021-11-29 23:20:00|402.59|398.49|404.48|400.38|405.19|401.09|402.57|398.47|449
1638228300000|2021-11-29 23:25:00|404.49|400.39|404.39|400.29|404.73|400.63|404.04|399.94|417
1638228600000|2021-11-29 23:30:00|404.43|400.33|404.44|400.34|404.74|400.64|403.95|399.85|437
1638228900000|2021-11-29 23:35:00|404.45|400.35|403.61|399.51|404.45|400.35|403.3|399.2|432
1638229200000|2021-11-29 23:40:00|403.59|399.49|402.96|398.86|403.74|399.64|402.7|398.6|464
1638229500000|2021-11-29 23:45:00|402.97|398.87|402.25|398.15|403.82|399.72|401.9|397.8|511
1638229800000|2021-11-29 23:50:00|402.3|398.2|403.56|399.46|404.2|400.1|402.29|398.19|352
1638230100000|2021-11-29 23:55:00|403.52|399.42|402.51|398.41|403.59|399.49|402|397.9|458
1638230400000|2021-11-30 00:00:00|402.47|398.37|403.74|399.64|404.55|400.45|402.44|398.34|615
1638230700000|2021-11-30 00:05:00|403.72|399.62|405.92|401.82|406.71|402.61|403.6|399.5|512
1638231000000|2021-11-30 00:10:00|405.91|401.81|405.94|401.84|406.49|402.39|405.66|401.56|613
1638231300000|2021-11-30 00:15:00|405.95|401.85|405.29|401.19|406.71|402.61|405.1|401|563
1638231600000|2021-11-30 00:20:00|405.3|401.2|404.19|400.09|405.34|401.24|403.97|399.87|537
1638231900000|2021-11-30 00:25:00|404.17|400.07|404.49|400.39|404.73|400.63|404.05|399.95|448
1638232200000|2021-11-30 00:30:00|404.52|400.42|403.31|399.21|404.96|400.86|403.3|399.2|562
1638232500000|2021-11-30 00:35:00|403.3|399.2|401.96|397.86|403.32|399.22|401.84|397.74|474
1638232800000|2021-11-30 00:40:00|402|397.9|402.75|398.65|403.28|399.18|401.85|397.75|563
1638233100000|2021-11-30 00:45:00|402.81|398.71|403.12|399.02|403.2|399.1|401.84|397.74|443
1638233400000|2021-11-30 00:50:00|403.19|399.09|402.58|398.48|403.69|399.59|402.49|398.39|486
1638233700000|2021-11-30 00:55:00|402.57|398.47|404.07|399.97|404.07|399.97|402.5|398.4|388
1638234000000|2021-11-30 01:00:00|404.08|399.98|403.91|399.81|404.26|400.16|403.08|398.98|616
1638234300000|2021-11-30 01:05:00|403.9|399.8|404.84|400.74|405.67|401.57|403.9|399.8|684
1638234600000|2021-11-30 01:10:00|404.81|400.71|402.89|398.79|405.52|401.42|402.81|398.71|519
1638234900000|2021-11-30 01:15:00|402.88|398.78|402.06|397.96|403.58|399.48|400.69|396.59|706
1638235200000|2021-11-30 01:20:00|402.05|397.95|400.58|396.48|402.05|397.95|400.42|396.32|572
1638235500000|2021-11-30 01:25:00|400.52|396.42|400.16|396.06|400.74|396.64|399.25|395.15|558
1638235800000|2021-11-30 01:30:00|400.18|396.08|400.84|396.74|401.28|397.18|400.13|396.03|468
1638236100000|2021-11-30 01:35:00|400.88|396.78|402|397.9|402.11|398.01|400.55|396.45|382
1638236400000|2021-11-30 01:40:00|401.98|397.88|401.63|397.53|402.11|398.01|401.03|396.93|396
1638236700000|2021-11-30 01:45:00|401.58|397.48|400.23|396.13|402.54|398.44|400.16|396.06|441
1638237000000|2021-11-30 01:50:00|400.26|396.16|401.45|397.35|401.79|397.69|400.19|396.09|288
1638237300000|2021-11-30 01:55:00|401.55|397.45|401.09|396.99|401.55|397.45|400.6|396.5|430
1638237600000|2021-11-30 02:00:00|400.99|396.89|402.06|397.96|402.27|398.17|400.75|396.65|385
1638237900000|2021-11-30 02:05:00|402.08|397.98|401.93|397.83|402.44|398.34|401.64|397.54|423
1638238200000|2021-11-30 02:10:00|401.94|397.84|402.62|398.52|402.89|398.79|401.87|397.77|348
1638238500000|2021-11-30 02:15:00|402.65|398.55|403.2|399.1|403.31|399.21|402.32|398.22|386
1638238800000|2021-11-30 02:20:00|403.26|399.16|403.03|398.93|403.89|399.79|402.8|398.7|394
1638239100000|2021-11-30 02:25:00|403.05|398.95|402.52|398.42|403.05|398.95|402.25|398.15|426
1638239400000|2021-11-30 02:30:00|402.53|398.43|402.08|397.98|403|398.9|401.8|397.7|453
1638239700000|2021-11-30 02:35:00|402.16|398.06|402.6|398.5|402.72|398.62|402.02|397.92|376
1638240000000|2021-11-30 02:40:00|402.55|398.45|402.95|398.85|403.66|399.56|402.5|398.4|359
1638240300000|2021-11-30 02:45:00|402.93|398.83|402.41|398.31|403.27|399.17|402.05|397.95|324
1638240600000|2021-11-30 02:50:00|402.37|398.27|402.79|398.69|403.02|398.92|402.2|398.1|338
1638240900000|2021-11-30 02:55:00|402.78|398.68|402.74|398.64|403.24|399.14|402.42|398.32|332
1638241200000|2021-11-30 03:00:00|402.73|398.63|401.87|397.77|403|398.9|401.66|397.56|383
1638241500000|2021-11-30 03:05:00|401.86|397.76|400.63|396.53|401.87|397.77|400.5|396.4|422
1638241800000|2021-11-30 03:10:00|400.6|396.5|401.99|397.89|402.25|398.15|400.5|396.4|450
1638242100000|2021-11-30 03:15:00|402.02|397.92|401.6|397.5|402.28|398.18|401.24|397.14|337
1638242400000|2021-11-30 03:20:00|401.7|397.6|400.9|396.8|401.72|397.62|400.69|396.59|242
1638242700000|2021-11-30 03:25:00|400.86|396.76|399.83|395.73|400.92|396.82|399.59|395.49|406
1638243000000|2021-11-30 03:30:00|399.79|395.69|399.09|394.99|400.51|396.41|398.97|394.87|506
1638243300000|2021-11-30 03:35:00|399.23|395.13|396.22|392.12|399.23|395.13|395.68|391.58|664
1638243600000|2021-11-30 03:40:00|396.23|392.13|396.89|392.79|397.63|393.53|396.2|392.1|613
1638243900000|2021-11-30 03:45:00|396.95|392.85|398.29|394.19|398.56|394.46|396.87|392.77|458
1638244200000|2021-11-30 03:50:00|398.28|394.18|398.78|394.68|399.13|395.03|398.17|394.07|384
1638244500000|2021-11-30 03:55:00|398.76|394.66|399.05|394.95|399.19|395.09|398.19|394.09|323
1638244800000|2021-11-30 04:00:00|399.02|394.92|400.12|396.02|400.19|396.09|398.6|394.5|453
1638245100000|2021-11-30 04:05:00|400.13|396.03|400.73|396.63|400.73|396.63|400|395.9|281
1638245400000|2021-11-30 04:10:00|400.71|396.61|401.42|397.32|401.42|397.32|400.3|396.2|321
1638245700000|2021-11-30 04:15:00|401.37|397.27|400.85|396.75|401.99|397.89|400.68|396.58|392
1638246000000|2021-11-30 04:20:00|400.84|396.74|399.98|395.88|400.99|396.89|399.86|395.76|344
1638246300000|2021-11-30 04:25:00|399.99|395.89|401.25|397.15|401.39|397.29|399.9|395.8|314
1638246600000|2021-11-30 04:30:00|401.3|397.2|400.2|396.1|401.43|397.33|399.97|395.87|388
1638246900000|2021-11-30 04:35:00|400.21|396.11|399.57|395.47|400.58|396.48|399.38|395.28|390
1638247200000|2021-11-30 04:40:00|399.58|395.48|400.27|396.17|400.34|396.24|399.3|395.2|409
1638247500000|2021-11-30 04:45:00|400.19|396.09|400.84|396.74|401.19|397.09|400.07|395.97|334
1638247800000|2021-11-30 04:50:00|400.85|396.75|400.12|396.02|401|396.9|399.93|395.83|316
1638248100000|2021-11-30 04:55:00|400.1|396|400.92|396.82|400.97|396.87|400|395.9|268
1638248400000|2021-11-30 05:00:00|400.9|396.8|401.73|397.63|401.78|397.68|400.82|396.72|286
1638248700000|2021-11-30 05:05:00|401.75|397.65|401.62|397.52|402.06|397.96|401.56|397.46|302
1638249000000|2021-11-30 05:10:00|401.61|397.51|400.21|396.11|401.64|397.54|400.14|396.04|343
1638249300000|2021-11-30 05:15:00|400.23|396.13|399.44|395.34|400.93|396.83|399.32|395.22|390
1638249600000|2021-11-30 05:20:00|399.45|395.35|398.21|394.11|399.48|395.38|397.98|393.88|413
1638249900000|2021-11-30 05:25:00|398.19|394.09|397.61|393.51|398.35|394.25|397.31|393.21|465
1638250200000|2021-11-30 05:30:00|397.62|393.52|398.36|394.26|398.36|394.26|396.95|392.85|590
1638250500000|2021-11-30 05:35:00|398.34|394.24|397.6|393.5|398.74|394.64|397.19|393.09|476
1638250800000|2021-11-30 05:40:00|397.56|393.46|396.45|392.35|397.71|393.61|396.18|392.08|575
1638251100000|2021-11-30 05:45:00|396.46|392.36|396.61|392.51|396.97|392.87|395.61|391.51|653
1638251400000|2021-11-30 05:50:00|396.56|392.46|395.56|391.46|397.7|393.6|395.5|391.4|489
1638251700000|2021-11-30 05:55:00|395.59|391.49|394.36|390.26|395.66|391.56|394.18|390.08|671
1638252000000|2021-11-30 06:00:00|394.31|390.21|393.92|389.82|394.78|390.68|393.22|389.12|766
1638252300000|2021-11-30 06:05:00|393.91|389.81|393.36|389.26|394.46|390.36|392.84|388.74|622
1638252600000|2021-11-30 06:10:00|393.34|389.24|391.97|387.87|394.07|389.97|391.9|387.8|602
1638252900000|2021-11-30 06:15:00|391.91|387.81|391.58|387.48|392.05|387.95|390.11|386.01|670
1638253200000|2021-11-30 06:20:00|391.62|387.52|392.58|388.48|393.45|389.35|391.48|387.38|666
1638253500000|2021-11-30 06:25:00|392.53|388.43|393.61|389.51|394.01|389.91|392.12|388.02|523
1638253800000|2021-11-30 06:30:00|393.68|389.58|393.79|389.69|394.25|390.15|392.56|388.46|533
1638254100000|2021-11-30 06:35:00|393.81|389.71|393.78|389.68|394.75|390.65|393.68|389.58|505
1638254400000|2021-11-30 06:40:00|393.8|389.7|393.74|389.64|394.39|390.29|393.03|388.93|464
1638254700000|2021-11-30 06:45:00|393.75|389.65|394.49|390.39|394.56|390.46|393.56|389.46|370
1638255000000|2021-11-30 06:50:00|394.52|390.42|394.85|390.75|395.03|390.93|394.38|390.28|378
1638255300000|2021-11-30 06:55:00|394.87|390.77|395.73|391.63|396.06|391.96|394.74|390.64|436
1638255600000|2021-11-30 07:00:00|395.69|391.59|395.88|391.78|396.24|392.14|394.9|390.8|501
1638255900000|2021-11-30 07:05:00|395.89|391.79|396.97|392.87|397.17|393.07|395.71|391.61|473
1638256200000|2021-11-30 07:10:00|396.91|392.81|395.74|391.64|397.25|393.15|395.37|391.27|476
1638256500000|2021-11-30 07:15:00|395.76|391.66|395.23|391.13|396.32|392.22|394.92|390.82|449
1638256800000|2021-11-30 07:20:00|395.24|391.14|394.81|390.71|395.31|391.21|394.49|390.39|408
1638257100000|2021-11-30 07:25:00|394.82|390.72|394.93|390.83|395.52|391.42|394.54|390.44|334
1638257400000|2021-11-30 07:30:00|394.91|390.81|394.81|390.71|394.98|390.88|393.95|389.85|160
1638257700000|2021-11-30 07:35:00|394.66|390.56|394.49|390.39|395.04|390.94|394.34|390.24|116
1638258000000|2021-11-30 07:40:00|394.43|390.33|392.96|388.86|394.7|390.6|392.87|388.77|440
1638258300000|2021-11-30 07:45:00|392.99|388.89|393.8|389.7|394.25|390.15|392.87|388.77|404
1638258600000|2021-11-30 07:50:00|393.84|389.74|395.21|391.11|395.23|391.13|393.75|389.65|376
1638258900000|2021-11-30 07:55:00|395.22|391.12|395.05|390.95|396|391.9|394.72|390.62|504
1638259200000|2021-11-30 08:00:00|395.03|390.93|395.42|391.32|396.13|392.03|393.42|389.32|625
1638259500000|2021-11-30 08:05:00|395.4|391.3|394.03|389.93|395.44|391.34|393.28|389.18|524
1638259800000|2021-11-30 08:10:00|394.07|389.97|394.43|390.33|395.24|391.14|394.03|389.93|491
1638260100000|2021-11-30 08:15:00|394.44|390.34|393.64|389.54|394.45|390.35|393.19|389.09|399
1638260400000|2021-11-30 08:20:00|393.62|389.52|392.07|387.97|393.71|389.61|391.92|387.82|453
1638260700000|2021-11-30 08:25:00|392.06|387.96|393.5|389.4|394.04|389.94|391.9|387.8|441
1638261000000|2021-11-30 08:30:00|393.49|389.39|393.85|389.75|393.88|389.78|392.98|388.88|379
1638261300000|2021-11-30 08:35:00|393.86|389.76|393.1|389|394.23|390.13|392.82|388.72|478
1638261600000|2021-11-30 08:40:00|393.11|389.01|395.48|391.38|395.48|391.38|392.18|388.08|455
1638261900000|2021-11-30 08:45:00|395.64|391.54|396.56|392.46|397.92|393.82|395.24|391.14|766
1638262200000|2021-11-30 08:50:00|396.73|392.63|396.07|391.97|396.73|392.63|394.41|390.31|731
1638262500000|2021-11-30 08:55:00|396.08|391.98|394.28|390.18|396.43|392.33|394.2|390.1|593
1638262800000|2021-11-30 09:00:00|394.27|390.17|394.91|390.81|395.25|391.15|393.66|389.56|574
1638263100000|2021-11-30 09:05:00|394.89|390.79|393.84|389.74|395.81|391.71|393.69|389.59|545
1638263400000|2021-11-30 09:10:00|393.8|389.7|394.53|390.43|394.56|390.46|393.08|388.98|474
1638263700000|2021-11-30 09:15:00|394.39|390.29|395.11|391.01|395.37|391.27|394.1|390|434
1638264000000|2021-11-30 09:20:00|395.23|391.13|393.53|389.43|395.23|391.13|393.25|389.15|420
1638264300000|2021-11-30 09:25:00|393.49|389.39|392.62|388.52|393.61|389.51|392.25|388.15|585
1638264600000|2021-11-30 09:30:00|392.73|388.63|393.18|389.08|393.47|389.37|391.97|387.87|565
1638264900000|2021-11-30 09:35:00|393.14|389.04|393.48|389.38|393.73|389.63|392.53|388.43|442
1638265200000|2021-11-30 09:40:00|393.5|389.4|393.22|389.12|393.65|389.55|392.68|388.58|383
1638265500000|2021-11-30 09:45:00|393.15|389.05|394.72|390.62|395.32|391.22|393.15|389.05|499
1638265800000|2021-11-30 09:50:00|394.73|390.63|394.26|390.16|395.04|390.94|394.03|389.93|480
1638266100000|2021-11-30 09:55:00|394.24|390.14|395.37|391.27|396.13|392.03|394.24|390.14|603
1638266400000|2021-11-30 10:00:00|395.36|391.26|394.92|390.82|395.84|391.74|394.74|390.64|475
1638266700000|2021-11-30 10:05:00|394.94|390.84|396.45|392.35|396.66|392.56|394.93|390.83|468
1638267000000|2021-11-30 10:10:00|396.41|392.31|396.45|392.35|396.57|392.47|395.98|391.88|433
1638267300000|2021-11-30 10:15:00|396.42|392.32|395.5|391.4|396.47|392.37|395.42|391.32|400
1638267600000|2021-11-30 10:20:00|395.58|391.48|394.57|390.47|395.58|391.48|394.1|390|294
1638267900000|2021-11-30 10:25:00|394.46|390.36|394.45|390.35|394.98|390.88|394.34|390.24|274
1638268200000|2021-11-30 10:30:00|394.43|390.33|395.24|391.14|395.38|391.28|394|389.9|562
1638268500000|2021-11-30 10:35:00|395.23|391.13|395.24|391.14|395.66|391.56|394.69|390.59|447
1638268800000|2021-11-30 10:40:00|395.3|391.2|395.48|391.38|395.6|391.5|394.97|390.87|425
1638269100000|2021-11-30 10:45:00|395.49|391.39|395.28|391.18|395.82|391.72|394.83|390.73|425
1638269400000|2021-11-30 10:50:00|395.17|391.07|396.35|392.25|396.6|392.5|395.12|391.02|558
1638269700000|2021-11-30 10:55:00|396.34|392.24|396.65|392.55|397.1|393|396.03|391.93|584
1638270000000|2021-11-30 11:00:00|396.67|392.57|396.12|392.02|396.81|392.71|395.74|391.64|495
1638270300000|2021-11-30 11:05:00|396.06|391.96|396.47|392.37|396.86|392.76|395.57|391.47|464
1638270600000|2021-11-30 11:10:00|396.62|392.52|396.38|392.28|397.22|393.12|396.2|392.1|469
1638270900000|2021-11-30 11:15:00|396.39|392.29|397.43|393.33|397.43|393.33|396.07|391.97|532
1638271200000|2021-11-30 11:20:00|397.44|393.34|397.33|393.23|397.48|393.38|396.63|392.53|435
1638271500000|2021-11-30 11:25:00|397.32|393.22|397.49|393.39|397.63|393.53|396.69|392.59|556
1638271800000|2021-11-30 11:30:00|397.5|393.4|397.98|393.88|398.15|394.05|397.15|393.05|397
1638272100000|2021-11-30 11:35:00|397.94|393.84|398.79|394.69|398.93|394.83|397.8|393.7|279
1638272400000|2021-11-30 11:40:00|398.78|394.68|400.8|396.7|401.24|397.14|398.64|394.54|829
1638272700000|2021-11-30 11:45:00|400.85|396.75|400.71|396.61|400.95|396.85|398.91|394.81|694
1638273000000|2021-11-30 11:50:00|400.73|396.63|402.35|398.25|402.46|398.36|400|395.9|624
1638273300000|2021-11-30 11:55:00|402.47|398.37|403.28|399.18|403.41|399.31|401.77|397.67|708
1638273600000|2021-11-30 12:00:00|403.25|399.15|407.06|402.96|407.38|403.28|403.18|399.08|720
1638273900000|2021-11-30 12:05:00|407.09|402.99|408.33|404.23|410.16|406.06|406.98|402.88|806
1638274200000|2021-11-30 12:10:00|408.32|404.22|412.01|407.91|412.72|408.62|408.16|404.06|774
1638274500000|2021-11-30 12:15:00|412|407.9|411.53|407.43|412.74|408.64|410.1|406|798
1638274800000|2021-11-30 12:20:00|411.47|407.37|410.98|406.88|412.59|408.49|410.65|406.55|768
1638275100000|2021-11-30 12:25:00|410.95|406.85|411.75|407.65|412.35|408.25|410.44|406.34|729
1638275400000|2021-11-30 12:30:00|411.77|407.67|413.9|409.8|415.44|411.34|411.72|407.62|801
1638275700000|2021-11-30 12:35:00|413.86|409.76|414.27|410.17|415.01|410.91|413|408.9|675
1638276000000|2021-11-30 12:40:00|414.3|410.2|415.5|411.4|416.02|411.92|414.2|410.1|705
1638276300000|2021-11-30 12:45:00|415.53|411.43|417.11|413.01|417.73|413.63|414.78|410.68|684
1638276600000|2021-11-30 12:50:00|417.12|413.02|414.35|410.25|417.26|413.16|414.17|410.07|674
1638276900000|2021-11-30 12:55:00|414.37|410.27|412.57|408.47|414.49|410.39|412.03|407.93|629
1638277200000|2021-11-30 13:00:00|412.62|408.52|411.96|407.86|413.8|409.7|411.95|407.85|686
1638277500000|2021-11-30 13:05:00|411.94|407.84|413.03|408.93|414.26|410.16|410.2|406.1|777
1638277800000|2021-11-30 13:10:00|413.01|408.91|413.68|409.58|414.21|410.11|412.97|408.87|701
1638278100000|2021-11-30 13:15:00|413.66|409.56|414.31|410.21|414.8|410.7|413.13|409.03|605
1638278400000|2021-11-30 13:20:00|414.3|410.2|412.48|408.38|414.3|410.2|412.1|408|595
1638278700000|2021-11-30 13:25:00|412.5|408.4|413.15|409.05|413.64|409.54|412.41|408.31|567
1638279000000|2021-11-30 13:30:00|413.14|409.04|412.28|408.18|413.63|409.53|411.98|407.88|575
1638279300000|2021-11-30 13:35:00|412.24|408.14|412.94|408.84|413.32|409.22|412.13|408.03|570
1638279600000|2021-11-30 13:40:00|412.99|408.89|413.61|409.51|414.01|409.91|412.98|408.88|572
1638279900000|2021-11-30 13:45:00|413.63|409.53|414.91|410.81|414.99|410.89|413.63|409.53|587
1638280200000|2021-11-30 13:50:00|414.92|410.82|414.73|410.63|415.9|411.8|414.34|410.24|640
1638280500000|2021-11-30 13:55:00|414.64|410.54|416.11|412.01|416.33|412.23|414.39|410.29|548
1638280800000|2021-11-30 14:00:00|416.09|411.99|416.46|412.36|416.61|412.51|415.1|411|681
1638281100000|2021-11-30 14:05:00|416.47|412.37|414.97|410.87|416.64|412.54|414.47|410.37|590
1638281400000|2021-11-30 14:10:00|414.98|410.88|415.67|411.57|416.67|412.57|414.98|410.88|640
1638281700000|2021-11-30 14:15:00|415.71|411.61|415.79|411.69|416.21|412.11|414.52|410.42|557
1638282000000|2021-11-30 14:20:00|415.78|411.68|416.24|412.14|416.38|412.28|415.55|411.45|557
1638282300000|2021-11-30 14:25:00|416.25|412.15|416|411.9|416.8|412.7|415.68|411.58|581
1638282600000|2021-11-30 14:30:00|415.92|411.82|415.79|411.69|416.16|412.06|414.81|410.71|619
1638282900000|2021-11-30 14:35:00|415.81|411.71|414.6|410.5|416.28|412.18|414.09|409.99|711
1638283200000|2021-11-30 14:40:00|414.43|410.33|415.3|411.2|415.64|411.54|414.43|410.33|613
1638283500000|2021-11-30 14:45:00|415.32|411.22|414.52|410.42|415.67|411.57|414.39|410.29|595
1638283800000|2021-11-30 14:50:00|414.49|410.39|415.57|411.47|415.6|411.5|414.45|410.35|594
1638284100000|2021-11-30 14:55:00|415.59|411.49|415.24|411.14|416.31|412.21|414.98|410.88|603
1638284400000|2021-11-30 15:00:00|415.29|411.19|416.24|412.14|416.41|412.31|414.9|410.8|516
1638284700000|2021-11-30 15:05:00|416.25|412.15|415.92|411.82|416.43|412.33|415.4|411.3|683
1638285000000|2021-11-30 15:10:00|415.9|411.8|417.46|413.36|418.64|414.54|415.9|411.8|798
1638285300000|2021-11-30 15:15:00|417.47|413.37|416.13|412.03|419.35|415.25|416.09|411.99|731
1638285600000|2021-11-30 15:20:00|416.14|412.04|416.99|412.89|417|412.9|415.24|411.14|742
1638285900000|2021-11-30 15:25:00|416.98|412.88|417.53|413.43|417.6|413.5|416.45|412.35|634
1638286200000|2021-11-30 15:30:00|417.54|413.44|417.09|412.99|417.94|413.84|416.68|412.58|688
1638286500000|2021-11-30 15:35:00|417.06|412.96|415.74|411.64|417.2|413.1|414.9|410.8|722
1638286800000|2021-11-30 15:40:00|415.78|411.68|415.39|411.29|416.6|412.5|414.82|410.72|663
1638287100000|2021-11-30 15:45:00|415.34|411.24|413.58|409.48|416.04|411.94|413.44|409.34|721
1638287400000|2021-11-30 15:50:00|413.57|409.47|410.65|406.55|414.12|410.02|410.54|406.44|769
1638287700000|2021-11-30 15:55:00|410.64|406.54|408.43|404.33|411.61|407.51|408.43|404.33|932
1638288000000|2021-11-30 16:00:00|408.42|404.32|409.36|405.26|410.4|406.3|407.32|403.22|905
1638288300000|2021-11-30 16:05:00|409.31|405.21|408.14|404.04|410.16|406.06|408.1|404|904
1638288600000|2021-11-30 16:10:00|408.12|404.02|404.3|400.2|408.76|404.66|403.76|399.66|899
1638288900000|2021-11-30 16:15:00|404.45|400.35|406.44|402.34|408.22|404.12|403.05|398.95|928
1638289200000|2021-11-30 16:20:00|406.39|402.29|405.4|401.3|407.74|403.64|405.1|401|862
1638289500000|2021-11-30 16:25:00|405.49|401.39|407.16|403.06|407.71|403.61|405.49|401.39|793
1638289800000|2021-11-30 16:30:00|407.15|403.05|408.65|404.55|409.01|404.91|406.93|402.83|808
1638290100000|2021-11-30 16:35:00|408.68|404.58|408.21|404.11|409.64|405.54|407.49|403.39|785
1638290400000|2021-11-30 16:40:00|408.23|404.13|406.06|401.96|408.23|404.13|405.9|401.8|788
1638290700000|2021-11-30 16:45:00|406.05|401.95|406.17|402.07|406.85|402.75|404.99|400.89|814
1638291000000|2021-11-30 16:50:00|406.21|402.11|404.37|400.27|406.21|402.11|404|399.9|823
1638291300000|2021-11-30 16:55:00|404.45|400.35|404.15|400.05|404.99|400.89|402.87|398.77|821
1638291600000|2021-11-30 17:00:00|404.03|399.93|404.06|399.96|404.88|400.78|403.23|399.13|850
1638291900000|2021-11-30 17:05:00|403.97|399.87|401.24|397.14|404.61|400.51|401.02|396.92|696
1638292200000|2021-11-30 17:10:00|401.18|397.08|402.92|398.82|403.53|399.43|401.17|397.07|775
1638292500000|2021-11-30 17:15:00|402.93|398.83|405.8|401.7|405.88|401.78|402.7|398.6|643
1638292800000|2021-11-30 17:20:00|405.7|401.6|405.27|401.17|405.91|401.81|404.39|400.29|667
1638293100000|2021-11-30 17:25:00|405.24|401.14|406.05|401.95|406.17|402.07|405.17|401.07|529
1638293400000|2021-11-30 17:30:00|406.07|401.97|406.68|402.58|407.06|402.96|406.02|401.92|554
1638293700000|2021-11-30 17:35:00|406.65|402.55|406.52|402.42|407.18|403.08|405.4|401.3|633
1638294000000|2021-11-30 17:40:00|406.53|402.43|406.78|402.68|407.35|403.25|405.91|401.81|644
1638294300000|2021-11-30 17:45:00|406.75|402.65|407.27|403.17|408.01|403.91|406.37|402.27|677
1638294600000|2021-11-30 17:50:00|407.25|403.15|407.67|403.57|407.67|403.57|406.66|402.56|588
1638294900000|2021-11-30 17:55:00|407.71|403.61|407.11|403.01|407.9|403.8|406.61|402.51|513
1638295200000|2021-11-30 18:00:00|407.1|403|406.49|402.39|407.55|403.45|406.49|402.39|462
1638295500000|2021-11-30 18:05:00|406.48|402.38|406.93|402.83|407.16|403.06|405.51|401.41|600
1638295800000|2021-11-30 18:10:00|406.96|402.86|405.71|401.61|406.96|402.86|405.53|401.43|539
1638296100000|2021-11-30 18:15:00|405.7|401.6|406.89|402.79|406.89|402.79|405.69|401.59|496
1638296400000|2021-11-30 18:20:00|406.88|402.78|406.61|402.51|406.93|402.83|406.27|402.17|467
1638296700000|2021-11-30 18:25:00|406.57|402.47|406.98|402.88|407.06|402.96|406.17|402.07|486
1638297000000|2021-11-30 18:30:00|406.97|402.87|407.97|403.87|408.02|403.92|406.66|402.56|539
1638297300000|2021-11-30 18:35:00|407.88|403.78|407.75|403.65|408.32|404.22|407.43|403.33|485
1638297600000|2021-11-30 18:40:00|407.76|403.66|408.71|404.61|409.09|404.99|407.71|403.61|544
1638297900000|2021-11-30 18:45:00|408.7|404.6|408.84|404.74|409.11|405.01|408.26|404.16|588
1638298200000|2021-11-30 18:50:00|408.81|404.71|409.61|405.51|409.71|405.61|408.59|404.49|731
1638298500000|2021-11-30 18:55:00|409.58|405.48|409.63|405.53|409.88|405.78|408.81|404.71|608
1638298800000|2021-11-30 19:00:00|409.64|405.54|408.49|404.39|409.72|405.62|408.23|404.13|670
1638299100000|2021-11-30 19:05:00|408.62|404.52|408.26|404.16|408.63|404.53|407.6|403.5|619
1638299400000|2021-11-30 19:10:00|408.24|404.14|407.55|403.45|408.52|404.42|407.09|402.99|545
1638299700000|2021-11-30 19:15:00|407.43|403.33|407.48|403.38|407.99|403.89|407.1|403|534
1638300000000|2021-11-30 19:20:00|407.46|403.36|407.28|403.18|407.5|403.4|406.55|402.45|465
1638300300000|2021-11-30 19:25:00|407.33|403.23|406.28|402.18|407.51|403.41|405.65|401.55|620
1638300600000|2021-11-30 19:30:00|406.24|402.14|405.15|401.05|407.28|403.18|405.11|401.01|716
1638300900000|2021-11-30 19:35:00|405.17|401.07|405.72|401.62|406.46|402.36|404.87|400.77|620
1638301200000|2021-11-30 19:40:00|405.69|401.59|405.48|401.38|406.3|402.2|404.76|400.66|579
1638301500000|2021-11-30 19:45:00|405.49|401.39|405.38|401.28|406.1|402|405.16|401.06|542
1638301800000|2021-11-30 19:50:00|405.36|401.26|405.28|401.18|405.75|401.65|404.86|400.76|581
1638302100000|2021-11-30 19:55:00|405.25|401.15|405.91|401.81|406.35|402.25|405.13|401.03|539
1638302400000|2021-11-30 20:00:00|405.99|401.89|406.2|402.1|406.71|402.61|405.65|401.55|563
1638302700000|2021-11-30 20:05:00|406.19|402.09|404.55|400.45|406.67|402.57|404.44|400.34|382
1638303000000|2021-11-30 20:10:00|404.5|400.4|404.56|400.46|405.11|401.01|403.59|399.49|571
1638303300000|2021-11-30 20:15:00|404.58|400.48|405.54|401.44|405.97|401.87|404.08|399.98|593
1638303600000|2021-11-30 20:20:00|405.42|401.32|405.27|401.17|405.88|401.78|405.06|400.96|479
1638303900000|2021-11-30 20:25:00|405.28|401.18|405.94|401.84|406.14|402.04|404.94|400.84|466
1638304200000|2021-11-30 20:30:00|405.95|401.85|405.97|401.87|406.82|402.72|405.68|401.58|526
1638304500000|2021-11-30 20:35:00|405.96|401.86|404.96|400.86|406.15|402.05|404.82|400.72|549
1638304800000|2021-11-30 20:40:00|404.98|400.88|406.57|402.47|406.68|402.58|404.83|400.73|508
1638305100000|2021-11-30 20:45:00|406.54|402.44|406.12|402.02|407.26|403.16|406.03|401.93|662
1638305400000|2021-11-30 20:50:00|406.09|401.99|404.76|400.66|406.09|401.99|404.74|400.64|667
1638305700000|2021-11-30 20:55:00|404.78|400.68|406.1|402|406.76|402.66|404.72|400.62|679
1638306000000|2021-11-30 21:00:00|406.08|401.98|406.46|402.36|406.96|402.86|405.75|401.65|628
1638306300000|2021-11-30 21:05:00|406.45|402.35|405.25|401.15|406.59|402.49|405.02|400.92|566
1638306600000|2021-11-30 21:10:00|405.22|401.12|405.68|401.58|405.99|401.89|405.18|401.08|380
1638306900000|2021-11-30 21:15:00|405.6|401.5|405.19|401.09|406.49|402.39|405.05|400.95|505
1638307200000|2021-11-30 21:20:00|405.2|401.1|404.59|400.49|405.37|401.27|404.59|400.49|373
1638307500000|2021-11-30 21:25:00|404.57|400.47|404.08|399.98|404.85|400.75|403.9|399.8|442
1638307800000|2021-11-30 21:30:00|403.83|399.73|403.3|399.2|404.36|400.26|403.29|399.19|483
1638308100000|2021-11-30 21:35:00|403.31|399.21|403.23|399.13|403.57|399.47|402.56|398.46|579
1638308400000|2021-11-30 21:40:00|403.12|399.02|402.81|398.71|403.27|399.17|402.09|397.99|563
1638308700000|2021-11-30 21:45:00|402.79|398.69|403.91|399.81|404.17|400.07|402.79|398.69|533
1638309000000|2021-11-30 21:50:00|403.99|399.89|404.64|400.54|405.04|400.94|403.94|399.84|502
1638309300000|2021-11-30 21:55:00|404.62|400.52|403.89|399.79|404.88|400.78|403.7|399.6|439
1638309600000|2021-11-30 22:00:00|403.88|399.78|404.57|400.47|405.02|400.92|403.48|399.38|443
1638309900000|2021-11-30 22:05:00|404.56|400.46|405|400.9|405.05|400.95|404.56|400.46|327
1638310200000|2021-11-30 22:10:00|405.01|400.91|405.56|401.46|405.7|401.6|404.8|400.7|295
1638310500000|2021-11-30 22:15:00|405.65|401.55|404.84|400.74|405.93|401.83|404.76|400.66|332
1638310800000|2021-11-30 22:20:00|404.88|400.78|406.25|402.15|406.51|402.41|404.84|400.74|402
1638311100000|2021-11-30 22:25:00|406.3|402.2|406.37|402.27|406.85|402.75|406.3|402.2|336
1638311400000|2021-11-30 22:30:00|406.33|402.23|406.19|402.09|406.46|402.36|406.15|402.05|200
1638311700000|2021-11-30 22:35:00|406.16|402.06|405.53|401.43|406.19|402.09|405.53|401.43|198
1638312000000|2021-11-30 22:40:00|405.55|401.45|405.66|401.56|405.76|401.66|405.48|401.38|103
1638312300000|2021-11-30 22:45:00|405.64|401.54|404.67|400.57|405.71|401.61|404.67|400.57|217
1638312600000|2021-11-30 22:50:00|404.7|400.6|405.58|401.48|405.63|401.53|404.5|400.4|211
1638312900000|2021-11-30 22:55:00|405.36|401.26|406.02|401.92|406.16|402.06|405.36|401.26|246
1638313200000|2021-11-30 23:00:00|406.14|402.04|404.98|400.88|406.68|402.58|404.98|400.88|356
1638313500000|2021-11-30 23:05:00|404.99|400.89|404.45|400.35|405.02|400.92|403.52|399.42|458
1638313800000|2021-11-30 23:10:00|404.44|400.34|403.57|399.47|404.86|400.76|403.39|399.29|395
1638314100000|2021-11-30 23:15:00|403.55|399.45|405.14|401.04|405.52|401.42|403.55|399.45|454
1638314400000|2021-11-30 23:20:00|404.95|400.85|404.57|400.47|405.17|401.07|404.17|400.07|478
1638314700000|2021-11-30 23:25:00|404.51|400.41|405.49|401.39|405.84|401.74|404.51|400.41|426
1638315000000|2021-11-30 23:30:00|405.45|401.35|403.85|399.75|405.82|401.72|403.69|399.59|443
1638315300000|2021-11-30 23:35:00|403.84|399.74|404.01|399.91|404.34|400.24|403.62|399.52|460
1638315600000|2021-11-30 23:40:00|404|399.9|404.41|400.31|404.66|400.56|403.91|399.81|337
1638315900000|2021-11-30 23:45:00|404.39|400.29|402.4|398.3|404.68|400.58|402.32|398.22|502
1638316200000|2021-11-30 23:50:00|402.45|398.35|402.99|398.89|403.22|399.12|401.6|397.5|549
1638316500000|2021-11-30 23:55:00|402.96|398.86|402.44|398.34|403.03|398.93|402.15|398.05|432
1638316800000|2021-12-01 00:00:00|402.54|398.44|402.14|398.04|402.91|398.81|400.5|396.4|733
1638317100000|2021-12-01 00:05:00|402.11|398.01|403.83|399.73|404.44|400.34|401.79|397.69|611
1638317400000|2021-12-01 00:10:00|403.79|399.69|403.98|399.88|405.91|401.81|403.64|399.54|709
1638317700000|2021-12-01 00:15:00|403.99|399.89|405.57|401.47|405.81|401.71|403.98|399.88|567
1638318000000|2021-12-01 00:20:00|405.55|401.45|405.77|401.67|405.97|401.87|405.19|401.09|554
1638318300000|2021-12-01 00:25:00|405.79|401.69|406.08|401.98|406.1|402|405.23|401.13|433
1638318600000|2021-12-01 00:30:00|406.01|401.91|405.6|401.5|407.1|403|405.37|401.27|576
1638318900000|2021-12-01 00:35:00|405.48|401.38|405.5|401.4|405.65|401.55|404.56|400.46|610
1638319200000|2021-12-01 00:40:00|405.52|401.42|405.87|401.77|406.5|402.4|405.37|401.27|493
1638319500000|2021-12-01 00:45:00|405.9|401.8|406.57|402.47|406.91|402.81|405.7|401.6|490
1638319800000|2021-12-01 00:50:00|406.58|402.48|407.25|403.15|407.52|403.42|406.26|402.16|433
1638320100000|2021-12-01 00:55:00|407.23|403.13|406.91|402.81|407.57|403.47|406.84|402.74|507
1638320400000|2021-12-01 01:00:00|406.88|402.78|405.52|401.42|407.03|402.93|405.23|401.13|511
1638320700000|2021-12-01 01:05:00|405.53|401.43|405.7|401.6|405.98|401.88|405.1|401|400
1638321000000|2021-12-01 01:10:00|405.72|401.62|405.56|401.46|405.76|401.66|404.67|400.57|463
1638321300000|2021-12-01 01:15:00|405.51|401.41|404.6|400.5|405.51|401.41|404.39|400.29|432
1638321600000|2021-12-01 01:20:00|404.51|400.41|405.02|400.92|405.08|400.98|404.2|400.1|353
1638321900000|2021-12-01 01:25:00|405.04|400.94|404.66|400.56|405.05|400.95|404.18|400.08|407
1638322200000|2021-12-01 01:30:00|404.82|400.72|406.24|402.14|406.25|402.15|404.54|400.44|447
1638322500000|2021-12-01 01:35:00|406.17|402.07|405.25|401.15|406.56|402.46|405.23|401.13|371
1638322800000|2021-12-01 01:40:00|405.24|401.14|405.47|401.37|405.47|401.37|404.32|400.22|436
1638323100000|2021-12-01 01:45:00|405.45|401.35|406.2|402.1|406.46|402.36|404.98|400.88|435
1638323400000|2021-12-01 01:50:00|406.34|402.24|405.42|401.32|406.37|402.27|405.27|401.17|332
1638323700000|2021-12-01 01:55:00|405.38|401.28|405.2|401.1|406.03|401.93|405.14|401.04|416
1638324000000|2021-12-01 02:00:00|405.24|401.14|405.93|401.83|406.16|402.06|405.1|401|451
1638324300000|2021-12-01 02:05:00|405.91|401.81|405.29|401.19|406.64|402.54|405.25|401.15|370
1638324600000|2021-12-01 02:10:00|405.37|401.27|404.05|399.95|405.51|401.41|403.47|399.37|495
1638324900000|2021-12-01 02:15:00|403.88|399.78|403.92|399.82|404.71|400.61|403.65|399.55|444
1638325200000|2021-12-01 02:20:00|403.8|399.7|403.74|399.64|403.98|399.88|403.29|399.19|400
1638325500000|2021-12-01 02:25:00|403.63|399.53|404.13|400.03|404.13|400.03|403.47|399.37|262
1638325800000|2021-12-01 02:30:00|404.14|400.04|404.87|400.77|405.18|401.08|404.07|399.97|307
1638326100000|2021-12-01 02:35:00|404.79|400.69|405.45|401.35|405.66|401.56|404.79|400.69|398
1638326400000|2021-12-01 02:40:00|405.47|401.37|407.08|402.98|407.36|403.26|405.29|401.19|469
1638326700000|2021-12-01 02:45:00|407.1|403|407.91|403.81|408.15|404.05|406.89|402.79|421
1638327000000|2021-12-01 02:50:00|408|403.9|408.12|404.02|408.31|404.21|407.24|403.14|447
1638327300000|2021-12-01 02:55:00|408.17|404.07|408|403.9|408.21|404.11|407.68|403.58|372
1638327600000|2021-12-01 03:00:00|408.03|403.93|408.26|404.16|408.67|404.57|407.8|403.7|457
1638327900000|2021-12-01 03:05:00|408.3|404.2|408.96|404.86|409.67|405.57|408.1|404|534
1638328200000|2021-12-01 03:10:00|408.84|404.74|408.08|403.98|408.99|404.89|407.77|403.67|383
1638328500000|2021-12-01 03:15:00|408.09|403.99|407.66|403.56|408.52|404.42|407.54|403.44|429
1638328800000|2021-12-01 03:20:00|407.63|403.53|406.87|402.77|407.75|403.65|406.58|402.48|533
1638329100000|2021-12-01 03:25:00|406.84|402.74|406.57|402.47|407.28|403.18|406.52|402.42|334
1638329400000|2021-12-01 03:30:00|406.59|402.49|406.17|402.07|406.84|402.74|406.12|402.02|330
1638329700000|2021-12-01 03:35:00|406.15|402.05|406.75|402.65|406.78|402.68|405.64|401.54|428
1638330000000|2021-12-01 03:40:00|406.78|402.68|406.8|402.7|407.77|403.67|406.58|402.48|426
1638330300000|2021-12-01 03:45:00|406.79|402.69|407.08|402.98|407.39|403.29|406|401.9|439
1638330600000|2021-12-01 03:50:00|407.19|403.09|407.53|403.43|408.29|404.19|406.93|402.83|393
1638330900000|2021-12-01 03:55:00|407.49|403.39|408.87|404.77|408.95|404.85|407.49|403.39|369
1638331200000|2021-12-01 04:00:00|408.67|404.57|407.07|402.97|409.01|404.91|407.04|402.94|446
1638331500000|2021-12-01 04:05:00|407.09|402.99|407.68|403.58|407.88|403.78|407.05|402.95|359
1638331800000|2021-12-01 04:10:00|407.67|403.57|407.88|403.78|408.48|404.38|407.52|403.42|340
1638332100000|2021-12-01 04:15:00|407.9|403.8|407.32|403.22|407.99|403.89|406.93|402.83|383
1638332400000|2021-12-01 04:20:00|407.28|403.18|406.72|402.62|407.31|403.21|406.27|402.17|299
1638332700000|2021-12-01 04:25:00|406.66|402.56|406.2|402.1|406.69|402.59|405.88|401.78|272
1638333000000|2021-12-01 04:30:00|406.14|402.04|406.01|401.91|406.72|402.62|405.79|401.69|382
1638333300000|2021-12-01 04:35:00|405.99|401.89|406.63|402.53|406.78|402.68|405.77|401.67|386
1638333600000|2021-12-01 04:40:00|406.64|402.54|405.96|401.86|406.72|402.62|405.96|401.86|368
1638333900000|2021-12-01 04:45:00|405.97|401.87|405.28|401.18|405.99|401.89|404.86|400.76|434
1638334200000|2021-12-01 04:50:00|405.29|401.19|406.04|401.94|406.17|402.07|405.09|400.99|367
1638334500000|2021-12-01 04:55:00|406.03|401.93|405.94|401.84|406.55|402.45|405.55|401.45|364
1638334800000|2021-12-01 05:00:00|405.98|401.88|405.3|401.2|406.57|402.47|405.14|401.04|394
1638335100000|2021-12-01 05:05:00|405.32|401.22|405.52|401.42|405.61|401.51|404.95|400.85|329
1638335400000|2021-12-01 05:10:00|405.57|401.47|405.23|401.13|405.84|401.74|405.06|400.96|401
1638335700000|2021-12-01 05:15:00|405.22|401.12|404.75|400.65|405.39|401.29|404.64|400.54|335
1638336000000|2021-12-01 05:20:00|404.76|400.66|404.98|400.88|405.12|401.02|404.4|400.3|403
1638336300000|2021-12-01 05:25:00|404.95|400.85|404.58|400.48|404.95|400.85|404.22|400.12|309
1638336600000|2021-12-01 05:30:00|404.52|400.42|404.18|400.08|404.63|400.53|403.92|399.82|326
1638336900000|2021-12-01 05:35:00|404.17|400.07|404.61|400.51|404.73|400.63|403.93|399.83|344
1638337200000|2021-12-01 05:40:00|404.63|400.53|405.16|401.06|405.17|401.07|404.57|400.47|344
1638337500000|2021-12-01 05:45:00|405.17|401.07|404.94|400.84|405.59|401.49|404.61|400.51|384
1638337800000|2021-12-01 05:50:00|404.95|400.85|404.38|400.28|404.96|400.86|404.1|400|318
1638338100000|2021-12-01 05:55:00|404.41|400.31|403.87|399.77|404.42|400.32|403.71|399.61|308
1638338400000|2021-12-01 06:00:00|403.86|399.76|403.49|399.39|404.43|400.33|403.32|399.22|420
1638338700000|2021-12-01 06:05:00|403.5|399.4|404.27|400.17|404.31|400.21|403.01|398.91|377
1638339000000|2021-12-01 06:10:00|404.29|400.19|405.86|401.76|405.99|401.89|404.29|400.19|453
1638339300000|2021-12-01 06:15:00|405.87|401.77|406.3|402.2|406.43|402.33|404.9|400.8|420
1638339600000|2021-12-01 06:20:00|406.29|402.19|405.79|401.69|407.07|402.97|405.61|401.51|417
1638339900000|2021-12-01 06:25:00|405.8|401.7|405.19|401.09|406.2|402.1|405.08|400.98|407
1638340200000|2021-12-01 06:30:00|405.2|401.1|405.1|401|405.44|401.34|404.78|400.68|284
1638340500000|2021-12-01 06:35:00|405.08|400.98|406.25|402.15|406.34|402.24|405.05|400.95|407
1638340800000|2021-12-01 06:40:00|406.26|402.16|405.83|401.73|406.28|402.18|405.68|401.58|297
1638341100000|2021-12-01 06:45:00|405.95|401.85|406.96|402.86|407.08|402.98|405.8|401.7|285
1638341400000|2021-12-01 06:50:00|406.94|402.84|406.64|402.54|407.4|403.3|406.41|402.31|385
1638341700000|2021-12-01 06:55:00|406.65|402.55|406.66|402.56|407.36|403.26|406.57|402.47|331
1638342000000|2021-12-01 07:00:00|406.79|402.69|405.38|401.28|406.84|402.74|405.14|401.04|371
1638342300000|2021-12-01 07:05:00|405.41|401.31|407.63|403.53|408.02|403.92|405.17|401.07|417
1638342600000|2021-12-01 07:10:00|407.64|403.54|407.62|403.52|408.01|403.91|407.2|403.1|367
1638342900000|2021-12-01 07:15:00|407.58|403.48|408.42|404.32|409.01|404.91|407.56|403.46|491
1638343200000|2021-12-01 07:20:00|408.43|404.33|407.99|403.89|408.67|404.57|407.57|403.47|376
1638343500000|2021-12-01 07:25:00|407.97|403.87|407.98|403.88|408.15|404.05|407.58|403.48|333
1638343800000|2021-12-01 07:30:00|407.97|403.87|408.27|404.17|408.79|404.69|407.69|403.59|367
1638344100000|2021-12-01 07:35:00|408.24|404.14|407.44|403.34|408.41|404.31|407.4|403.3|363
1638344400000|2021-12-01 07:40:00|407.29|403.19|408.07|403.97|408.17|404.07|407.26|403.16|319
1638344700000|2021-12-01 07:45:00|408.04|403.94|407.92|403.82|408.44|404.34|407.75|403.65|393
1638345000000|2021-12-01 07:50:00|407.97|403.87|407.35|403.25|407.97|403.87|407.22|403.12|321
1638345300000|2021-12-01 07:55:00|407.37|403.27|407.81|403.71|408.27|404.17|407.18|403.08|381
1638345600000|2021-12-01 08:00:00|407.86|403.76|406.92|402.82|407.94|403.84|406.61|402.51|493
1638345900000|2021-12-01 08:05:00|406.97|402.87|405.69|401.59|406.97|402.87|405.69|401.59|426
1638346200000|2021-12-01 08:10:00|405.68|401.58|405.09|400.99|405.7|401.6|404.29|400.19|403
1638346500000|2021-12-01 08:15:00|405.06|400.96|407.67|403.57|408.11|404.01|404.9|400.8|710
1638346800000|2021-12-01 08:20:00|407.66|403.56|408.81|404.71|409.18|405.08|406.99|402.89|563
1638347100000|2021-12-01 08:25:00|408.98|404.88|409.28|405.18|409.75|405.65|408.38|404.28|575
1638347400000|2021-12-01 08:30:00|409.25|405.15|409.92|405.82|410.43|406.33|408.86|404.76|589
1638347700000|2021-12-01 08:35:00|410.01|405.91|408.3|404.2|410.17|406.07|408.16|404.06|563
1638348000000|2021-12-01 08:40:00|408.27|404.17|405.95|401.85|408.48|404.38|405.93|401.83|570
1638348300000|2021-12-01 08:45:00|405.97|401.87|404.59|400.49|406.85|402.75|404.3|400.2|701
1638348600000|2021-12-01 08:50:00|404.55|400.45|405.75|401.65|406.15|402.05|404.36|400.26|640
1638348900000|2021-12-01 08:55:00|405.7|401.6|405|400.9|405.87|401.77|404.17|400.07|543
1638349200000|2021-12-01 09:00:00|405.01|400.91|404.52|400.42|405.09|400.99|403.58|399.48|500
1638349500000|2021-12-01 09:05:00|404.5|400.4|404.29|400.19|404.56|400.46|403.29|399.19|525
1638349800000|2021-12-01 09:10:00|404.28|400.18|405.57|401.47|405.85|401.75|404.25|400.15|416
1638350100000|2021-12-01 09:15:00|405.5|401.4|406.24|402.14|406.27|402.17|405.5|401.4|396
1638350400000|2021-12-01 09:20:00|406.29|402.19|404.72|400.62|406.29|402.19|404.66|400.56|369
1638350700000|2021-12-01 09:25:00|404.71|400.61|405.66|401.56|405.9|401.8|404.59|400.49|398
1638351000000|2021-12-01 09:30:00|405.68|401.58|405.05|400.95|405.76|401.66|404.59|400.49|344
1638351300000|2021-12-01 09:35:00|405.09|400.99|405.84|401.74|406.35|402.25|404.9|400.8|453
1638351600000|2021-12-01 09:40:00|405.83|401.73|406.31|402.21|406.48|402.38|405.39|401.29|346
1638351900000|2021-12-01 09:45:00|406.33|402.23|406.3|402.2|406.55|402.45|405.47|401.37|338
1638352200000|2021-12-01 09:50:00|406.32|402.22|406.6|402.5|406.7|402.6|405.51|401.41|421
1638352500000|2021-12-01 09:55:00|406.63|402.53|406.85|402.75|407.27|403.17|406.48|402.38|361
1638352800000|2021-12-01 10:00:00|406.84|402.74|406.9|402.8|407.23|403.13|406.58|402.48|307
1638353100000|2021-12-01 10:05:00|406.89|402.79|405.36|401.26|406.98|402.88|405.15|401.05|287
1638353400000|2021-12-01 10:10:00|405.33|401.23|405.04|400.94|405.34|401.24|404.72|400.62|246
1638353700000|2021-12-01 10:15:00|405.03|400.93|405.74|401.64|406.03|401.93|404.19|400.09|470
1638354000000|2021-12-01 10:20:00|405.71|401.61|405.81|401.71|405.87|401.77|404.74|400.64|306
1638354300000|2021-12-01 10:25:00|405.79|401.69|405.27|401.17|405.88|401.78|404.94|400.84|312
1638354600000|2021-12-01 10:30:00|405.25|401.15|403.99|399.89|405.37|401.27|403.77|399.67|412
1638354900000|2021-12-01 10:35:00|403.96|399.86|404.22|400.12|404.4|400.3|403.5|399.4|472
1638355200000|2021-12-01 10:40:00|404.21|400.11|404.49|400.39|404.67|400.57|403.92|399.82|388
1638355500000|2021-12-01 10:45:00|404.45|400.35|405.33|401.23|405.46|401.36|403.77|399.67|398
1638355800000|2021-12-01 10:50:00|405.3|401.2|404.76|400.66|405.5|401.4|404.44|400.34|397
1638356100000|2021-12-01 10:55:00|404.74|400.64|404.75|400.65|405.28|401.18|404.36|400.26|299
1638356400000|2021-12-01 11:00:00|404.78|400.68|403.98|399.88|404.91|400.81|403.44|399.34|339
1638356700000|2021-12-01 11:05:00|403.99|399.89|404.79|400.69|404.89|400.79|403.99|399.89|347
1638357000000|2021-12-01 11:10:00|404.8|400.7|404.65|400.55|405.05|400.95|404.12|400.02|326
1638357300000|2021-12-01 11:15:00|404.6|400.5|403.85|399.75|404.61|400.51|403.11|399.01|454
1638357600000|2021-12-01 11:20:00|403.81|399.71|403.86|399.76|404.27|400.17|403.6|399.5|364
1638357900000|2021-12-01 11:25:00|403.94|399.84|403.6|399.5|404|399.9|403.07|398.97|493
1638358200000|2021-12-01 11:30:00|403.64|399.54|405.41|401.31|405.62|401.52|403.51|399.41|351
1638358500000|2021-12-01 11:35:00|405.45|401.35|406.22|402.12|406.64|402.54|405|400.9|435
1638358800000|2021-12-01 11:40:00|406.21|402.11|406.81|402.71|406.91|402.81|406.1|402|500
1638359100000|2021-12-01 11:45:00|406.77|402.67|407.25|403.15|407.53|403.43|405.98|401.88|485
1638359400000|2021-12-01 11:50:00|407.39|403.29|406.03|401.93|407.57|403.47|405.3|401.2|629
1638359700000|2021-12-01 11:55:00|406.04|401.94|407.7|403.6|407.94|403.84|405.48|401.38|629
1638360000000|2021-12-01 12:00:00|407.69|403.59|406.28|402.18|408.14|404.04|406.15|402.05|532
1638360300000|2021-12-01 12:05:00|406.31|402.21|407.5|403.4|407.98|403.88|406.25|402.15|455
1638360600000|2021-12-01 12:10:00|407.44|403.34|408.1|404|408.87|404.77|407.34|403.24|507
1638360900000|2021-12-01 12:15:00|408.13|404.03|406.72|402.62|408.56|404.46|406.59|402.49|476
1638361200000|2021-12-01 12:20:00|406.86|402.76|407.34|403.24|407.49|403.39|406.62|402.52|361
1638361500000|2021-12-01 12:25:00|407.29|403.19|407.9|403.8|408.2|404.1|407.1|403|436
1638361800000|2021-12-01 12:30:00|407.88|403.78|407.52|403.42|408.21|404.11|407.42|403.32|356
1638362100000|2021-12-01 12:35:00|407.47|403.37|406.77|402.67|407.49|403.39|406.48|402.38|333
1638362400000|2021-12-01 12:40:00|406.76|402.66|405.69|401.59|406.98|402.88|405.56|401.46|354
1638362700000|2021-12-01 12:45:00|405.59|401.49|405.62|401.52|406.18|402.08|405.29|401.19|307
1638363000000|2021-12-01 12:50:00|405.64|401.54|405.09|400.99|406.08|401.98|404.9|400.8|267
1638363300000|2021-12-01 12:55:00|405.05|400.95|405.19|401.09|405.54|401.44|404.4|400.3|280
1638363600000|2021-12-01 13:00:00|405.2|401.1|406.91|402.81|406.91|402.81|404.58|400.48|381
1638363900000|2021-12-01 13:05:00|406.71|402.61|406.18|402.08|407.06|402.96|406|401.9|335
1638364200000|2021-12-01 13:10:00|406.16|402.06|406.79|402.69|407.34|403.24|406.1|402|340
1638364500000|2021-12-01 13:15:00|406.77|402.67|406.96|402.86|407.37|403.27|406.61|402.51|359
1638364800000|2021-12-01 13:20:00|406.92|402.82|406.86|402.76|407.43|403.33|406.76|402.66|335
1638365100000|2021-12-01 13:25:00|406.89|402.79|406.93|402.83|407.7|403.6|406.8|402.7|394
1638365400000|2021-12-01 13:30:00|407.01|402.91|407.99|403.89|408.09|403.99|406.7|402.6|487
1638365700000|2021-12-01 13:35:00|407.94|403.84|409.27|405.17|409.27|405.17|407.6|403.5|529
1638366000000|2021-12-01 13:40:00|409.25|405.15|409.6|405.5|410.1|406|408.99|404.89|491
1638366300000|2021-12-01 13:45:00|409.58|405.48|408.51|404.41|409.58|405.48|407.52|403.42|557
1638366600000|2021-12-01 13:50:00|408.47|404.37|409.12|405.02|409.76|405.66|408.29|404.19|535
1638366900000|2021-12-01 13:55:00|409.11|405.01|408.9|404.8|409.41|405.31|408.6|404.5|468
1638367200000|2021-12-01 14:00:00|408.91|404.81|409.51|405.41|409.6|405.5|408.73|404.63|472
1638367500000|2021-12-01 14:05:00|409.63|405.53|409.81|405.71|409.97|405.87|409.15|405.05|427
1638367800000|2021-12-01 14:10:00|409.85|405.75|409.64|405.54|409.95|405.85|408.82|404.72|407
1638368100000|2021-12-01 14:15:00|409.46|405.36|409.98|405.88|410.06|405.96|409.03|404.93|611
1638368400000|2021-12-01 14:20:00|409.96|405.86|410.52|406.42|410.93|406.83|409.67|405.57|543
1638368700000|2021-12-01 14:25:00|410.37|406.27|411.54|407.44|411.59|407.49|410.3|406.2|553
1638369000000|2021-12-01 14:30:00|411.55|407.45|411.21|407.11|411.94|407.84|410.53|406.43|643
1638369300000|2021-12-01 14:35:00|411.22|407.12|411.56|407.46|411.84|407.74|411.03|406.93|522
1638369600000|2021-12-01 14:40:00|411.57|407.47|411.53|407.43|411.64|407.54|410.78|406.68|536
1638369900000|2021-12-01 14:45:00|411.58|407.48|410.98|406.88|412.29|408.19|410.64|406.54|642
1638370200000|2021-12-01 14:50:00|410.99|406.89|411.27|407.17|411.63|407.53|410.67|406.57|545
1638370500000|2021-12-01 14:55:00|411.33|407.23|411.44|407.34|411.56|407.46|410.9|406.8|368
1638370800000|2021-12-01 15:00:00|411.47|407.37|411.26|407.16|412.7|408.6|411.26|407.16|514
1638371100000|2021-12-01 15:05:00|411.25|407.15|411.97|407.87|412.6|408.5|411.13|407.03|548
1638371400000|2021-12-01 15:10:00|411.96|407.86|411.44|407.34|412|407.9|410.94|406.84|396
1638371700000|2021-12-01 15:15:00|411.45|407.35|411.09|406.99|412.48|408.38|410.97|406.87|462
1638372000000|2021-12-01 15:20:00|411.1|407|411.32|407.22|411.84|407.74|410.95|406.85|434
1638372300000|2021-12-01 15:25:00|411.33|407.23|412.27|408.17|412.63|408.53|411.25|407.15|426
1638372600000|2021-12-01 15:30:00|412.3|408.2|412.35|408.25|413.13|409.03|412.23|408.13|518
1638372900000|2021-12-01 15:35:00|412.3|408.2|411.42|407.32|412.57|408.47|411.35|407.25|516
1638373200000|2021-12-01 15:40:00|411.41|407.31|411.43|407.33|412.2|408.1|410.89|406.79|637
1638373500000|2021-12-01 15:45:00|411.48|407.38|412.2|408.1|412.41|408.31|411.33|407.23|424
1638373800000|2021-12-01 15:50:00|412.14|408.04|412.14|408.04|412.59|408.49|411.79|407.69|442
1638374100000|2021-12-01 15:55:00|412.1|408|412.03|407.93|412.32|408.22|411.55|407.45|475
1638374400000|2021-12-01 16:00:00|412.04|407.94|412.09|407.99|412.73|408.63|411.96|407.86|433
1638374700000|2021-12-01 16:05:00|412.08|407.98|412.9|408.8|413.23|409.13|411.84|407.74|484
1638375000000|2021-12-01 16:10:00|412.99|408.89|413.31|409.21|413.54|409.44|412.81|408.71|508
1638375300000|2021-12-01 16:15:00|413.32|409.22|413.64|409.54|413.83|409.73|412.92|408.82|483
1638375600000|2021-12-01 16:20:00|413.66|409.56|412.84|408.74|413.66|409.56|412.61|408.51|530
1638375900000|2021-12-01 16:25:00|412.8|408.7|412.25|408.15|412.95|408.85|411.8|407.7|359
1638376200000|2021-12-01 16:30:00|412.26|408.16|411.28|407.18|412.59|408.49|411.28|407.18|445
1638376500000|2021-12-01 16:35:00|411.22|407.12|411.05|406.95|412.04|407.94|410.93|406.83|515
1638376800000|2021-12-01 16:40:00|411.01|406.91|410.59|406.49|411.68|407.58|410.44|406.34|388
1638377100000|2021-12-01 16:45:00|410.58|406.48|410.59|406.49|410.74|406.64|410.13|406.03|456
1638377400000|2021-12-01 16:50:00|410.58|406.48|409.08|404.98|411.08|406.98|409|404.9|472
1638377700000|2021-12-01 16:55:00|409.12|405.02|408.63|404.53|409.33|405.23|408.37|404.27|550
1638378000000|2021-12-01 17:00:00|408.62|404.52|409.34|405.24|409.58|405.48|408.61|404.51|514
1638378300000|2021-12-01 17:05:00|409.27|405.17|409.08|404.98|409.63|405.53|408.77|404.67|440
1638378600000|2021-12-01 17:10:00|409.09|404.99|409.42|405.32|409.7|405.6|409|404.9|369
1638378900000|2021-12-01 17:15:00|409.41|405.31|409.72|405.62|410.19|406.09|409.33|405.23|364
1638379200000|2021-12-01 17:20:00|409.61|405.51|409.16|405.06|410.05|405.95|409.09|404.99|346
1638379500000|2021-12-01 17:25:00|409.15|405.05|409.06|404.96|409.75|405.65|409.04|404.94|369
1638379800000|2021-12-01 17:30:00|409.07|404.97|409.33|405.23|409.48|405.38|408.83|404.73|392
1638380100000|2021-12-01 17:35:00|409.32|405.22|408.94|404.84|409.5|405.4|408.79|404.69|433
1638380400000|2021-12-01 17:40:00|408.91|404.81|409.24|405.14|409.52|405.42|408.86|404.76|267
1638380700000|2021-12-01 17:45:00|409.25|405.15|409.21|405.11|410.07|405.97|408.75|404.65|420
1638381000000|2021-12-01 17:50:00|409.25|405.15|407.94|403.84|409.27|405.17|407.94|403.84|469
1638381300000|2021-12-01 17:55:00|408.06|403.96|407.84|403.74|408.35|404.25|407.72|403.62|500
1638381600000|2021-12-01 18:00:00|407.67|403.57|408.15|404.05|408.7|404.6|407.61|403.51|475
1638381900000|2021-12-01 18:05:00|408.16|404.06|407.95|403.85|408.64|404.54|407.43|403.33|484
1638382200000|2021-12-01 18:10:00|407.86|403.76|407.49|403.39|408.15|404.05|407.2|403.1|526
1638382500000|2021-12-01 18:15:00|407.5|403.4|407.1|403|408.09|403.99|407.09|402.99|530
1638382800000|2021-12-01 18:20:00|407.22|403.12|408.16|404.06|408.4|404.3|407.07|402.97|278
1638383100000|2021-12-01 18:25:00|408.23|404.13|408.13|404.03|408.74|404.64|408.05|403.95|368
1638383400000|2021-12-01 18:30:00|408.12|404.02|407.96|403.86|408.7|404.6|407.96|403.86|336
1638383700000|2021-12-01 18:35:00|408.1|404|408.08|403.98|408.27|404.17|407.93|403.83|244
1638384000000|2021-12-01 18:40:00|408.05|403.95|407.49|403.39|408.29|404.19|407.16|403.06|365
1638384300000|2021-12-01 18:45:00|407.54|403.44|405.92|401.82|407.58|403.48|405.79|401.69|421
1638384600000|2021-12-01 18:50:00|406|401.9|405.96|401.86|406.63|402.53|405.61|401.51|500
1638384900000|2021-12-01 18:55:00|405.97|401.87|405.99|401.89|406.33|402.23|405.61|401.51|423
1638385200000|2021-12-01 19:00:00|405.98|401.88|405.64|401.54|406.19|402.09|405.44|401.34|448
1638385500000|2021-12-01 19:05:00|405.66|401.56|404.28|400.18|405.89|401.79|404.2|400.1|480
1638385800000|2021-12-01 19:10:00|404.29|400.19|403.12|399.02|404.42|400.32|402.89|398.79|483
1638386100000|2021-12-01 19:15:00|403.04|398.94|402.87|398.77|403.57|399.47|402.22|398.12|383
1638386400000|2021-12-01 19:20:00|402.92|398.82|404.27|400.17|404.31|400.21|402.86|398.76|459
1638386700000|2021-12-01 19:25:00|404.28|400.18|405.6|401.5|405.6|401.5|404.25|400.15|443
1638387000000|2021-12-01 19:30:00|405.58|401.48|405.88|401.78|406.34|402.24|405.03|400.93|371
1638387300000|2021-12-01 19:35:00|405.87|401.77|406.94|402.84|407.41|403.31|405.83|401.73|553
1638387600000|2021-12-01 19:40:00|406.88|402.78|406.56|402.46|406.94|402.84|406.28|402.18|442
1638387900000|2021-12-01 19:45:00|406.54|402.44|407.3|403.2|407.45|403.35|406.43|402.33|382
1638388200000|2021-12-01 19:50:00|407.28|403.18|406.16|402.06|407.85|403.75|406.11|402.01|456
1638388500000|2021-12-01 19:55:00|406.17|402.07|406.6|402.5|406.92|402.82|406.08|401.98|320
1638388800000|2021-12-01 20:00:00|406.61|402.51|405.06|400.96|406.81|402.71|404.92|400.82|352
1638389100000|2021-12-01 20:05:00|405.05|400.95|404.87|400.77|405.72|401.62|404.74|400.64|432
1638389400000|2021-12-01 20:10:00|404.88|400.78|406.02|401.92|406.22|402.12|404.8|400.7|407
1638389700000|2021-12-01 20:15:00|406|401.9|404.94|400.84|406.13|402.03|404.73|400.63|428
1638390000000|2021-12-01 20:20:00|404.92|400.82|403.09|398.99|405.09|400.99|402.97|398.87|489
1638390300000|2021-12-01 20:25:00|403.1|399|401.69|397.59|403.16|399.06|400.96|396.86|759
1638390600000|2021-12-01 20:30:00|401.67|397.57|401.5|397.4|402.71|398.61|400.9|396.8|686
1638390900000|2021-12-01 20:35:00|401.51|397.41|402.25|398.15|402.46|398.36|401.06|396.96|646
1638391200000|2021-12-01 20:40:00|402.27|398.17|402.92|398.82|403.33|399.23|402.08|397.98|606
1638391500000|2021-12-01 20:45:00|402.91|398.81|401.32|397.22|403.36|399.26|401.24|397.14|589
1638391800000|2021-12-01 20:50:00|401.35|397.25|400.87|396.77|402.02|397.92|400.72|396.62|521
1638392100000|2021-12-01 20:55:00|400.89|396.79|399.87|395.77|400.93|396.83|398.8|394.7|597
1638392400000|2021-12-01 21:00:00|399.84|395.74|398.75|394.65|400.04|395.94|398.54|394.44|728
1638392700000|2021-12-01 21:05:00|398.73|394.63|399.61|395.51|399.78|395.68|396.8|392.7|764
1638393000000|2021-12-01 21:10:00|399.64|395.54|399.29|395.19|399.98|395.88|397.87|393.77|670
1638393300000|2021-12-01 21:15:00|399.32|395.22|398.32|394.22|399.79|395.69|397.49|393.39|533
1638393600000|2021-12-01 21:20:00|398.34|394.24|398.12|394.02|398.9|394.8|397.92|393.82|535
1638393900000|2021-12-01 21:25:00|398.13|394.03|395.93|391.83|398.13|394.03|395.73|391.63|530
1638394200000|2021-12-01 21:30:00|395.94|391.84|396.36|392.26|396.9|392.8|395.62|391.52|553
1638394500000|2021-12-01 21:35:00|396.35|392.25|396.17|392.07|397.51|393.41|396.17|392.07|452
1638394800000|2021-12-01 21:40:00|396.19|392.09|396.17|392.07|396.54|392.44|395.8|391.7|207
1638395100000|2021-12-01 21:45:00|397.08|392.98|396.32|392.22|397.57|393.47|396.2|392.1|460
1638395400000|2021-12-01 21:50:00|396.27|392.17|397.82|393.72|397.97|393.87|396.23|392.13|530
1638395700000|2021-12-01 21:55:00|397.85|393.75|398.25|394.15|398.63|394.53|397.7|393.6|455
1638396000000|2021-12-01 22:00:00|398.24|394.14|399.4|395.3|399.44|395.34|398.14|394.04|374
1638396300000|2021-12-01 22:05:00|399.37|395.27|399.81|395.71|399.81|395.71|399.17|395.07|330
1638396600000|2021-12-01 22:10:00|399.77|395.67|398.92|394.82|399.78|395.68|398.45|394.35|395
1638396900000|2021-12-01 22:15:00|398.9|394.8|397.52|393.42|398.91|394.81|397.38|393.28|326
1638397200000|2021-12-01 22:20:00|397.53|393.43|398.29|394.19|398.68|394.58|397.34|393.24|391
1638397500000|2021-12-01 22:25:00|398.28|394.18|398.56|394.46|398.56|394.46|397.57|393.47|345
1638397800000|2021-12-01 22:30:00|398.51|394.41|397.27|393.17|398.54|394.44|397.23|393.13|201
1638398100000|2021-12-01 22:35:00|397.25|393.15|398.76|394.66|398.81|394.71|397.2|393.1|263
1638398400000|2021-12-01 22:40:00|398.79|394.69|397.93|393.83|399.5|395.4|397.87|393.77|295
1638398700000|2021-12-01 22:45:00|397.9|393.8|398.73|394.63|399.3|395.2|397.86|393.76|298
1638399000000|2021-12-01 22:50:00|398.69|394.59|399.59|395.49|399.83|395.73|398.68|394.58|282
1638399300000|2021-12-01 22:55:00|399.51|395.41|399.4|395.3|399.71|395.61|399.04|394.94|248
1638399600000|2021-12-01 23:00:00|399.41|395.31|399.92|395.82|400.02|395.92|399.14|395.04|460
1638399900000|2021-12-01 23:05:00|399.89|395.79|400.73|396.63|400.76|396.66|399.86|395.76|333
1638400200000|2021-12-01 23:10:00|400.6|396.5|400.46|396.36|400.98|396.88|400.06|395.96|371
1638400500000|2021-12-01 23:15:00|400.44|396.34|399.8|395.7|400.73|396.63|399.54|395.44|381
1638400800000|2021-12-01 23:20:00|399.79|395.69|400.24|396.14|400.8|396.7|399.58|395.48|467
1638401100000|2021-12-01 23:25:00|400.35|396.25|400.85|396.75|400.97|396.87|400.27|396.17|314
1638401400000|2021-12-01 23:30:00|400.86|396.76|400.85|396.75|401.01|396.91|400.28|396.18|376
1638401700000|2021-12-01 23:35:00|400.86|396.76|401.13|397.03|401.24|397.14|400.57|396.47|392
1638402000000|2021-12-01 23:40:00|401.11|397.01|400.71|396.61|401.33|397.23|400.5|396.4|339
1638402300000|2021-12-01 23:45:00|400.74|396.64|400.65|396.55|400.91|396.81|400.08|395.98|387
1638402600000|2021-12-01 23:50:00|400.64|396.54|400.71|396.61|401.22|397.12|400.57|396.47|358
1638402900000|2021-12-01 23:55:00|400.77|396.67|401.35|397.25|401.42|397.32|400.47|396.37|277
1638403200000|2021-12-02 00:00:00|401.34|397.24|400.37|396.27|401.44|397.34|400.18|396.08|491
1638403500000|2021-12-02 00:05:00|400.39|396.29|400.53|396.43|401.84|397.74|400.3|396.2|494
1638403800000|2021-12-02 00:10:00|400.55|396.45|401.29|397.19|401.34|397.24|399.7|395.6|540
1638404100000|2021-12-02 00:15:00|401.28|397.18|399.31|395.21|401.5|397.4|399|394.9|534
1638404400000|2021-12-02 00:20:00|399.38|395.28|400.67|396.57|400.85|396.75|399.26|395.16|463
1638404700000|2021-12-02 00:25:00|400.75|396.65|399.38|395.28|400.96|396.86|399.36|395.26|482
1638405000000|2021-12-02 00:30:00|399.39|395.29|399.85|395.75|400.44|396.34|399.39|395.29|462
1638405300000|2021-12-02 00:35:00|399.84|395.74|397.92|393.82|400.1|396|397.85|393.75|494
1638405600000|2021-12-02 00:40:00|397.8|393.7|397.8|393.7|397.95|393.85|397.32|393.22|434
1638405900000|2021-12-02 00:45:00|397.9|393.8|396.83|392.73|397.9|393.8|396.76|392.66|394
1638406200000|2021-12-02 00:50:00|396.82|392.72|397.68|393.58|397.72|393.62|396.53|392.43|416
1638406500000|2021-12-02 00:55:00|397.71|393.61|399.43|395.33|399.44|395.34|397.66|393.56|430
1638406800000|2021-12-02 01:00:00|399.44|395.34|398.32|394.22|399.62|395.52|397.86|393.76|548
1638407100000|2021-12-02 01:05:00|398.31|394.21|398.4|394.3|398.46|394.36|397.45|393.35|438
1638407400000|2021-12-02 01:10:00|398.39|394.29|399.69|395.59|399.69|395.59|398.34|394.24|535
1638407700000|2021-12-02 01:15:00|399.7|395.6|399.69|395.59|399.75|395.65|398.82|394.72|480
1638408000000|2021-12-02 01:20:00|399.7|395.6|398.87|394.77|399.77|395.67|398.64|394.54|435
1638408300000|2021-12-02 01:25:00|398.88|394.78|401.39|397.29|401.88|397.78|398.87|394.77|517
1638408600000|2021-12-02 01:30:00|401.41|397.31|400.69|396.59|402.09|397.99|400.61|396.51|564
1638408900000|2021-12-02 01:35:00|400.66|396.56|400.24|396.14|401.07|396.97|399.9|395.8|438
1638409200000|2021-12-02 01:40:00|400.25|396.15|400.64|396.54|401.08|396.98|400.15|396.05|452
1638409500000|2021-12-02 01:45:00|400.62|396.52|400.07|395.97|400.63|396.53|399.88|395.78|388
1638409800000|2021-12-02 01:50:00|400.05|395.95|400.21|396.11|400.45|396.35|400|395.9|369
1638410100000|2021-12-02 01:55:00|400.17|396.07|400.73|396.63|401.11|397.01|400.07|395.97|401
1638410400000|2021-12-02 02:00:00|400.74|396.64|400.24|396.14|400.95|396.85|400.04|395.94|501
1638410700000|2021-12-02 02:05:00|400.32|396.22|398.68|394.58|400.34|396.24|398.4|394.3|494
1638411000000|2021-12-02 02:10:00|398.69|394.59|397.74|393.64|398.81|394.71|397.6|393.5|413
1638411300000|2021-12-02 02:15:00|397.77|393.67|397.71|393.61|397.95|393.85|397.06|392.96|378
1638411600000|2021-12-02 02:20:00|397.68|393.58|397.98|393.88|398.12|394.02|397.6|393.5|365
1638411900000|2021-12-02 02:25:00|397.97|393.87|397.43|393.33|397.97|393.87|397.28|393.18|412
1638412200000|2021-12-02 02:30:00|397.44|393.34|398.22|394.12|398.29|394.19|397.35|393.25|332
1638412500000|2021-12-02 02:35:00|398.21|394.11|398.51|394.41|398.94|394.84|398.15|394.05|391
1638412800000|2021-12-02 02:40:00|398.5|394.4|399.02|394.92|399.18|395.08|397.71|393.61|459
1638413100000|2021-12-02 02:45:00|399|394.9|397.87|393.77|399.32|395.22|397.83|393.73|464
1638413400000|2021-12-02 02:50:00|397.89|393.79|397.63|393.53|398.49|394.39|397.51|393.41|426
1638413700000|2021-12-02 02:55:00|397.67|393.57|397.91|393.81|397.96|393.86|397.43|393.33|383
1638414000000|2021-12-02 03:00:00|397.89|393.79|396.2|392.1|398.07|393.97|395.92|391.82|521
1638414300000|2021-12-02 03:05:00|396.26|392.16|391.98|387.88|396.37|392.27|391.6|387.5|764
1638414600000|2021-12-02 03:10:00|391.95|387.85|390.73|386.63|392.69|388.59|390.58|386.48|775
1638414900000|2021-12-02 03:15:00|390.74|386.64|389.81|385.71|391.01|386.91|389.47|385.37|641
1638415200000|2021-12-02 03:20:00|389.79|385.69|390.12|386.02|390.12|386.02|388.1|384|703
1638415500000|2021-12-02 03:25:00|390.1|386|389.62|385.52|390.22|386.12|389.1|385|578
1638415800000|2021-12-02 03:30:00|389.6|385.5|389.83|385.73|390.7|386.6|389.33|385.23|521
1638416100000|2021-12-02 03:35:00|389.79|385.69|390.45|386.35|390.74|386.64|389.02|384.92|530
1638416400000|2021-12-02 03:40:00|390.43|386.33|391.22|387.12|391.65|387.55|390.37|386.27|515
1638416700000|2021-12-02 03:45:00|391.29|387.19|391.89|387.79|392.06|387.96|390.81|386.71|535
1638417000000|2021-12-02 03:50:00|391.9|387.8|392.94|388.84|393|388.9|391.86|387.76|498
1638417300000|2021-12-02 03:55:00|392.92|388.82|391.7|387.6|393|388.9|391.7|387.6|483
1638417600000|2021-12-02 04:00:00|391.71|387.61|392.98|388.88|393.4|389.3|391.6|387.5|591
1638417900000|2021-12-02 04:05:00|392.94|388.84|392.9|388.8|393.36|389.26|392.58|388.48|433
1638418200000|2021-12-02 04:10:00|392.91|388.81|393.74|389.64|393.92|389.82|392.81|388.71|376
1638418500000|2021-12-02 04:15:00|393.64|389.54|393.54|389.44|394.1|390|392.87|388.77|502
1638418800000|2021-12-02 04:20:00|393.53|389.43|393.59|389.49|393.72|389.62|393.04|388.94|389
1638419100000|2021-12-02 04:25:00|393.6|389.5|393.85|389.75|393.97|389.87|393.36|389.26|345
1638419400000|2021-12-02 04:30:00|393.91|389.81|394.32|390.22|394.46|390.36|393.8|389.7|303
1638419700000|2021-12-02 04:35:00|394.31|390.21|393.54|389.44|394.37|390.27|393.5|389.4|439
1638420000000|2021-12-02 04:40:00|393.53|389.43|393.27|389.17|393.88|389.78|393.21|389.11|371
1638420300000|2021-12-02 04:45:00|393.28|389.18|393.65|389.55|394.14|390.04|393.08|388.98|403
1638420600000|2021-12-02 04:50:00|393.64|389.54|393.83|389.73|393.93|389.83|393.43|389.33|316
1638420900000|2021-12-02 04:55:00|393.84|389.74|394.14|390.04|394.31|390.21|393.78|389.68|305
1638421200000|2021-12-02 05:00:00|394.1|390|394.7|390.6|394.73|390.63|393.49|389.39|393
1638421500000|2021-12-02 05:05:00|394.64|390.54|395.09|390.99|395.21|391.11|394.53|390.43|364
1638421800000|2021-12-02 05:10:00|395.1|391|395.47|391.37|395.51|391.41|394.68|390.58|402
1638422100000|2021-12-02 05:15:00|395.45|391.35|395.73|391.63|395.95|391.85|395.28|391.18|336
1638422400000|2021-12-02 05:20:00|395.72|391.62|395.44|391.34|395.78|391.68|395.15|391.05|371
1638422700000|2021-12-02 05:25:00|395.45|391.35|395.31|391.21|395.66|391.56|395.23|391.13|333
1638423000000|2021-12-02 05:30:00|395.39|391.29|395.04|390.94|395.39|391.29|394.82|390.72|227
1638423300000|2021-12-02 05:35:00|395.05|390.95|395.14|391.04|395.3|391.2|394.89|390.79|294
1638423600000|2021-12-02 05:40:00|395.16|391.06|395.62|391.52|395.85|391.75|394.93|390.83|338
1638423900000|2021-12-02 05:45:00|395.64|391.54|396.04|391.94|396.17|392.07|395.55|391.45|289
1638424200000|2021-12-02 05:50:00|396.19|392.09|395.72|391.62|396.19|392.09|395.59|391.49|244
1638424500000|2021-12-02 05:55:00|395.73|391.63|395.82|391.72|395.88|391.78|395.24|391.14|217
1638424800000|2021-12-02 06:00:00|395.76|391.66|396.27|392.17|396.38|392.28|395.57|391.47|295
1638425100000|2021-12-02 06:05:00|396.28|392.18|396.13|392.03|396.5|392.4|395.77|391.67|355
1638425400000|2021-12-02 06:10:00|396.1|392|395.61|391.51|396.28|392.18|394.98|390.88|475
1638425700000|2021-12-02 06:15:00|395.65|391.55|395.59|391.49|396.14|392.04|395.27|391.17|280
1638426000000|2021-12-02 06:20:00|395.65|391.55|395.85|391.75|395.96|391.86|395.48|391.38|250
1638426300000|2021-12-02 06:25:00|395.8|391.7|395.99|391.89|396.32|392.22|395.7|391.6|286
1638426600000|2021-12-02 06:30:00|396|391.9|394.44|390.34|396|391.9|394.28|390.18|372
1638426900000|2021-12-02 06:35:00|394.42|390.32|393.93|389.83|395.27|391.17|393.81|389.71|473
1638427200000|2021-12-02 06:40:00|393.94|389.84|394.09|389.99|394.41|390.31|393.44|389.34|341
1638427500000|2021-12-02 06:45:00|394.06|389.96|394.59|390.49|394.75|390.65|394.06|389.96|298
1638427800000|2021-12-02 06:50:00|394.57|390.47|394.83|390.73|394.91|390.81|394.4|390.3|283
1638428100000|2021-12-02 06:55:00|394.82|390.72|395.6|391.5|395.77|391.67|394.69|390.59|199
1638428400000|2021-12-02 07:00:00|395.64|391.54|396.54|392.44|396.7|392.6|395.39|391.29|491
1638428700000|2021-12-02 07:05:00|396.67|392.57|395.99|391.89|396.69|392.59|395.67|391.57|377
1638429000000|2021-12-02 07:10:00|395.98|391.88|395.98|391.88|396.24|392.14|395.53|391.43|333
1638429300000|2021-12-02 07:15:00|395.96|391.86|396.51|392.41|397.02|392.92|395.93|391.83|412
1638429600000|2021-12-02 07:20:00|396.58|392.48|396.75|392.65|397.1|393|396.54|392.44|352
1638429900000|2021-12-02 07:25:00|396.72|392.62|396.8|392.7|397.34|393.24|396.59|392.49|305
1638430200000|2021-12-02 07:30:00|396.76|392.66|396.12|392.02|397.12|393.02|396|391.9|387
1638430500000|2021-12-02 07:35:00|396.2|392.1|397.08|392.98|397.21|393.11|396.06|391.96|378
1638430800000|2021-12-02 07:40:00|397.1|393|396.78|392.68|397.12|393.02|396.6|392.5|237
1638431100000|2021-12-02 07:45:00|396.81|392.71|396.97|392.87|397.25|393.15|396.68|392.58|250
1638431400000|2021-12-02 07:50:00|396.98|392.88|396.9|392.8|397.31|393.21|396.74|392.64|300
1638431700000|2021-12-02 07:55:00|396.91|392.81|396.96|392.86|397.16|393.06|396.5|392.4|338
1638432000000|2021-12-02 08:00:00|396.95|392.85|397.61|393.51|398.06|393.96|396.86|392.76|439
1638432300000|2021-12-02 08:05:00|397.6|393.5|397.61|393.51|397.83|393.73|397.43|393.33|305
1638432600000|2021-12-02 08:10:00|397.6|393.5|397.15|393.05|397.6|393.5|396.85|392.75|323
1638432900000|2021-12-02 08:15:00|397.17|393.07|397.27|393.17|397.42|393.32|397.02|392.92|362
1638433200000|2021-12-02 08:20:00|397.26|393.16|397.8|393.7|397.87|393.77|396.81|392.71|316
1638433500000|2021-12-02 08:25:00|397.85|393.75|398.31|394.21|398.38|394.28|397.57|393.47|431
1638433800000|2021-12-02 08:30:00|398.3|394.2|397.74|393.64|398.62|394.52|397.63|393.53|423
1638434100000|2021-12-02 08:35:00|397.73|393.63|398.26|394.16|398.55|394.45|397.4|393.3|393
1638434400000|2021-12-02 08:40:00|398.27|394.17|397.81|393.71|398.33|394.23|397.47|393.37|527
1638434700000|2021-12-02 08:45:00|397.8|393.7|398.54|394.44|398.58|394.48|397.49|393.39|365
1638435000000|2021-12-02 08:50:00|398.45|394.35|398.65|394.55|398.66|394.56|398.35|394.25|308
1638435300000|2021-12-02 08:55:00|398.53|394.43|398.75|394.65|398.92|394.82|398.48|394.38|372
1638435600000|2021-12-02 09:00:00|398.81|394.71|398.82|394.72|398.88|394.78|398.63|394.53|263
1638435900000|2021-12-02 09:05:00|398.84|394.74|398.8|394.7|398.88|394.78|398.66|394.56|199
1638436200000|2021-12-02 09:10:00|398.79|394.69|399.43|395.33|399.51|395.41|398.76|394.66|265
1638436500000|2021-12-02 09:15:00|399.48|395.38|399.29|395.19|399.52|395.42|398.99|394.89|333
1638436800000|2021-12-02 09:20:00|399.28|395.18|398.89|394.79|399.32|395.22|398.73|394.63|297
1638437100000|2021-12-02 09:25:00|398.88|394.78|397.7|393.6|398.95|394.85|397.55|393.45|386
1638437400000|2021-12-02 09:30:00|397.71|393.61|397.4|393.3|397.98|393.88|397.27|393.17|414
1638437700000|2021-12-02 09:35:00|397.39|393.29|397.38|393.28|397.91|393.81|397.21|393.11|327
1638438000000|2021-12-02 09:40:00|397.37|393.27|398.17|394.07|398.17|394.07|396.91|392.81|489
1638438300000|2021-12-02 09:45:00|398.15|394.05|397.8|393.7|398.61|394.51|397.7|393.6|411
1638438600000|2021-12-02 09:50:00|397.88|393.78|397.46|393.36|397.92|393.82|397.08|392.98|399
1638438900000|2021-12-02 09:55:00|397.55|393.45|398.19|394.09|398.41|394.31|397.54|393.44|360
1638439200000|2021-12-02 10:00:00|398.07|393.97|398.04|393.94|398.28|394.18|397.4|393.3|428
1638439500000|2021-12-02 10:05:00|398.1|394|398.8|394.7|399.12|395.02|398.1|394|393
1638439800000|2021-12-02 10:10:00|398.9|394.8|398.15|394.05|398.98|394.88|398.04|393.94|303
1638440100000|2021-12-02 10:15:00|398.02|393.92|396.88|392.78|398.02|393.92|396.82|392.72|387
1638440400000|2021-12-02 10:20:00|396.85|392.75|396.53|392.43|397.16|393.06|395.9|391.8|499
1638440700000|2021-12-02 10:25:00|396.52|392.42|396.46|392.36|396.91|392.81|396.21|392.11|306
1638441000000|2021-12-02 10:30:00|396.45|392.35|397.67|393.57|397.68|393.58|396.42|392.32|289
1638441300000|2021-12-02 10:35:00|397.65|393.55|397.93|393.83|397.93|393.83|396.96|392.86|372
1638441600000|2021-12-02 10:40:00|397.92|393.82|398.25|394.15|398.44|394.34|397.68|393.58|418
1638441900000|2021-12-02 10:45:00|398.27|394.17|398.03|393.93|398.65|394.55|398|393.9|338
1638442200000|2021-12-02 10:50:00|398.01|393.91|397.9|393.8|398.35|394.25|397.4|393.3|363
1638442500000|2021-12-02 10:55:00|397.86|393.76|397.84|393.74|397.99|393.89|397.4|393.3|343
1638442800000|2021-12-02 11:00:00|397.85|393.75|397.85|393.75|398.65|394.55|397.67|393.57|285
1638443100000|2021-12-02 11:05:00|397.86|393.76|396.64|392.54|397.88|393.78|396.45|392.35|431
1638443400000|2021-12-02 11:10:00|396.65|392.55|394.96|390.86|396.66|392.56|394.96|390.86|452
1638443700000|2021-12-02 11:15:00|394.98|390.88|395.88|391.78|395.89|391.79|394.96|390.86|360
1638444000000|2021-12-02 11:20:00|395.87|391.77|394.74|390.64|395.89|391.79|394.37|390.27|426
1638444300000|2021-12-02 11:25:00|394.73|390.63|396.13|392.03|396.92|392.82|394.46|390.36|538
1638444600000|2021-12-02 11:30:00|396.17|392.07|395.81|391.71|397.14|393.04|395.75|391.65|484
1638444900000|2021-12-02 11:35:00|395.82|391.72|396.51|392.41|396.97|392.87|395.82|391.72|463
1638445200000|2021-12-02 11:40:00|396.5|392.4|396.67|392.57|397.13|393.03|396.33|392.23|432
1638445500000|2021-12-02 11:45:00|396.68|392.58|395.61|391.51|396.68|392.58|395.36|391.26|393
1638445800000|2021-12-02 11:50:00|395.62|391.52|396.4|392.3|396.56|392.46|395.58|391.48|380
1638446100000|2021-12-02 11:55:00|396.37|392.27|396.88|392.78|397.18|393.08|396.14|392.04|369
1638446400000|2021-12-02 12:00:00|396.9|392.8|397.04|392.94|397.24|393.14|396.13|392.03|557
1638446700000|2021-12-02 12:05:00|397.05|392.95|395.45|391.35|397.4|393.3|395.44|391.34|584
1638447000000|2021-12-02 12:10:00|395.46|391.36|395.23|391.13|396.08|391.98|395.12|391.02|582
1638447300000|2021-12-02 12:15:00|395.25|391.15|395.2|391.1|395.78|391.68|394.73|390.63|544
1638447600000|2021-12-02 12:20:00|395.22|391.12|395.93|391.83|396|391.9|395.2|391.1|410
1638447900000|2021-12-02 12:25:00|395.94|391.84|397.65|393.55|397.75|393.65|395.92|391.82|490
1638448200000|2021-12-02 12:30:00|397.67|393.57|397.67|393.57|398.31|394.21|397.53|393.43|480
1638448500000|2021-12-02 12:35:00|397.66|393.56|397.95|393.85|398.25|394.15|397.21|393.11|431
1638448800000|2021-12-02 12:40:00|397.96|393.86|397.39|393.29|397.97|393.87|397.34|393.24|402
1638449100000|2021-12-02 12:45:00|397.4|393.3|396.49|392.39|397.42|393.32|396.45|392.35|441
1638449400000|2021-12-02 12:50:00|396.47|392.37|398.33|394.23|398.33|394.23|396.41|392.31|384
1638449700000|2021-12-02 12:55:00|398.25|394.15|398.45|394.35|398.99|394.89|398.14|394.04|440
1638450000000|2021-12-02 13:00:00|398.48|394.38|398.85|394.75|399.23|395.13|398.47|394.37|471
1638450300000|2021-12-02 13:05:00|398.8|394.7|399.26|395.16|399.45|395.35|398.63|394.53|454
1638450600000|2021-12-02 13:10:00|399.23|395.13|398.56|394.46|399.34|395.24|398.37|394.27|450
1638450900000|2021-12-02 13:15:00|398.57|394.47|397.95|393.85|398.87|394.77|397.86|393.76|490
1638451200000|2021-12-02 13:20:00|398.05|393.95|396.28|392.18|398.15|394.05|396.28|392.18|412
1638451500000|2021-12-02 13:25:00|396.27|392.17|395.32|391.22|396.28|392.18|395.2|391.1|606
1638451800000|2021-12-02 13:30:00|395.29|391.19|397|392.9|397.04|392.94|395.25|391.15|536
1638452100000|2021-12-02 13:35:00|396.98|392.88|395.7|391.6|397.02|392.92|395.67|391.57|483
1638452400000|2021-12-02 13:40:00|395.69|391.59|397.22|393.12|397.22|393.12|395.6|391.5|523
1638452700000|2021-12-02 13:45:00|397.23|393.13|396.63|392.53|397.23|393.13|396.33|392.23|462
1638453000000|2021-12-02 13:50:00|396.61|392.51|396.24|392.14|396.78|392.68|396.08|391.98|375
1638453300000|2021-12-02 13:55:00|396.2|392.1|398.33|394.23|398.46|394.36|396.14|392.04|502
1638453600000|2021-12-02 14:00:00|398.32|394.22|397.3|393.2|398.57|394.47|397.29|393.19|424
1638453900000|2021-12-02 14:05:00|397.28|393.18|397.53|393.43|397.55|393.45|396.47|392.37|489
1638454200000|2021-12-02 14:10:00|397.5|393.4|399.12|395.02|399.13|395.03|397.38|393.28|560
1638454500000|2021-12-02 14:15:00|399.13|395.03|398.22|394.12|399.39|395.29|398.22|394.12|509
1638454800000|2021-12-02 14:20:00|398.23|394.13|398.15|394.05|398.82|394.72|398|393.9|376
1638455100000|2021-12-02 14:25:00|398.16|394.06|397.29|393.19|398.38|394.28|397.29|393.19|398
1638455400000|2021-12-02 14:30:00|397.27|393.17|397.2|393.1|398.12|394.02|396.57|392.47|629
1638455700000|2021-12-02 14:35:00|397.18|393.08|399.24|395.14|399.28|395.18|396.77|392.67|666
1638456000000|2021-12-02 14:40:00|399.28|395.18|400.34|396.24|400.4|396.3|399.24|395.14|472
1638456300000|2021-12-02 14:45:00|400.4|396.3|401.12|397.02|401.42|397.32|400.16|396.06|576
1638456600000|2021-12-02 14:50:00|401.16|397.06|401.45|397.35|401.57|397.47|400.94|396.84|389
1638456900000|2021-12-02 14:55:00|401.47|397.37|400.67|396.57|401.48|397.38|400.26|396.16|593
1638457200000|2021-12-02 15:00:00|400.65|396.55|401.64|397.54|402.14|398.04|400.22|396.12|686
1638457500000|2021-12-02 15:05:00|401.63|397.53|400.6|396.5|402.16|398.06|400.54|396.44|571
1638457800000|2021-12-02 15:10:00|400.58|396.48|399.14|395.04|400.86|396.76|398.96|394.86|583
1638458100000|2021-12-02 15:15:00|399.13|395.03|398.33|394.23|399.51|395.41|398.08|393.98|574
1638458400000|2021-12-02 15:20:00|398.34|394.24|398.03|393.93|398.47|394.37|397.21|393.11|557
1638458700000|2021-12-02 15:25:00|398.04|393.94|398.79|394.69|399.06|394.96|397.48|393.38|576
1638459000000|2021-12-02 15:30:00|398.8|394.7|397.2|393.1|399.3|395.2|397.07|392.97|545
1638459300000|2021-12-02 15:35:00|397.27|393.17|395.52|391.42|397.29|393.19|395.35|391.25|626
1638459600000|2021-12-02 15:40:00|395.49|391.39|395.31|391.21|396.32|392.22|395.25|391.15|627
1638459900000|2021-12-02 15:45:00|395.32|391.22|397.1|393|397.3|393.2|395.24|391.14|648
1638460200000|2021-12-02 15:50:00|397.2|393.1|397.19|393.09|397.73|393.63|396.95|392.85|516
1638460500000|2021-12-02 15:55:00|397.18|393.08|398.48|394.38|398.73|394.63|397.04|392.94|554
1638460800000|2021-12-02 16:00:00|398.55|394.45|398.64|394.54|399.03|394.93|397.84|393.74|601
1638461100000|2021-12-02 16:05:00|398.65|394.55|400.14|396.04|400.4|396.3|398.64|394.54|482
1638461400000|2021-12-02 16:10:00|400.13|396.03|397.7|393.6|400.13|396.03|397.35|393.25|585
1638461700000|2021-12-02 16:15:00|397.71|393.61|397.36|393.26|398.38|394.28|396.86|392.76|567
1638462000000|2021-12-02 16:20:00|397.34|393.24|397.47|393.37|397.93|393.83|397.05|392.95|526
1638462300000|2021-12-02 16:25:00|397.48|393.38|396.64|392.54|397.93|393.83|396.64|392.54|454
1638462600000|2021-12-02 16:30:00|396.65|392.55|395.35|391.25|397.31|393.21|395.34|391.24|511
1638462900000|2021-12-02 16:35:00|395.37|391.27|395.86|391.76|395.93|391.83|395.23|391.13|397
1638463200000|2021-12-02 16:40:00|395.84|391.74|394.94|390.84|396.08|391.98|394.91|390.81|511
1638463500000|2021-12-02 16:45:00|394.91|390.81|393.65|389.55|395.14|391.04|392.6|388.5|545
1638463800000|2021-12-02 16:50:00|393.67|389.57|394.73|390.63|394.8|390.7|393.49|389.39|630
1638464100000|2021-12-02 16:55:00|394.76|390.66|395.49|391.39|395.71|391.61|394.1|390|556
1638464400000|2021-12-02 17:00:00|395.56|391.46|396.25|392.15|397.24|393.14|395.4|391.3|659
1638464700000|2021-12-02 17:05:00|396.22|392.12|398.47|394.37|398.64|394.54|396.2|392.1|518
1638465000000|2021-12-02 17:10:00|398.46|394.36|399.48|395.38|400.1|396|398|393.9|545
1638465300000|2021-12-02 17:15:00|399.5|395.4|399.06|394.96|399.55|395.45|398.32|394.22|551
1638465600000|2021-12-02 17:20:00|399.02|394.92|399.82|395.72|399.88|395.78|398.85|394.75|268
1638465900000|2021-12-02 17:25:00|399.81|395.71|399.4|395.3|399.82|395.72|398.65|394.55|366
1638466200000|2021-12-02 17:30:00|399.43|395.33|400.1|396|400.31|396.21|399.43|395.33|365
1638466500000|2021-12-02 17:35:00|400.11|396.01|400.07|395.97|400.4|396.3|399.19|395.09|489
1638466800000|2021-12-02 17:40:00|400.06|395.96|400.13|396.03|400.67|396.57|400.01|395.91|412
1638467100000|2021-12-02 17:45:00|400.16|396.06|401|396.9|401.05|396.95|400.16|396.06|371
1638467400000|2021-12-02 17:50:00|401.01|396.91|400.47|396.37|401.33|397.23|400.13|396.03|406
1638467700000|2021-12-02 17:55:00|400.48|396.38|400.81|396.71|400.99|396.89|400.41|396.31|353
1638468000000|2021-12-02 18:00:00|400.82|396.72|400.09|395.99|400.96|396.86|399.73|395.63|583
1638468300000|2021-12-02 18:05:00|400.07|395.97|399.27|395.17|400.47|396.37|398.97|394.87|602
1638468600000|2021-12-02 18:10:00|399.23|395.13|399.08|394.98|399.31|395.21|398.59|394.49|522
1638468900000|2021-12-02 18:15:00|399.13|395.03|398.38|394.28|399.26|395.16|398.18|394.08|572
1638469200000|2021-12-02 18:20:00|398.31|394.21|397.72|393.62|398.88|394.78|397.7|393.6|541
1638469500000|2021-12-02 18:25:00|397.73|393.63|397.45|393.35|398.02|393.92|397.05|392.95|553
1638469800000|2021-12-02 18:30:00|397.5|393.4|398.65|394.55|398.74|394.64|396.95|392.85|502
1638470100000|2021-12-02 18:35:00|398.63|394.53|398.81|394.71|399.15|395.05|398.06|393.96|551
1638470400000|2021-12-02 18:40:00|398.8|394.7|399.29|395.19|399.55|395.45|398.67|394.57|433
1638470700000|2021-12-02 18:45:00|399.18|395.08|398.5|394.4|399.19|395.09|398.17|394.07|450
1638471000000|2021-12-02 18:50:00|398.48|394.38|400.09|395.99|400.14|396.04|398.41|394.31|465
1638471300000|2021-12-02 18:55:00|400.04|395.94|400.86|396.76|400.86|396.76|400.04|395.94|550
1638471600000|2021-12-02 19:00:00|400.85|396.75|401.34|397.24|401.4|397.3|400.39|396.29|430
1638471900000|2021-12-02 19:05:00|401.32|397.22|400.46|396.36|401.34|397.24|399.75|395.65|524
1638472200000|2021-12-02 19:10:00|400.47|396.37|400.81|396.71|401.34|397.24|400.47|396.37|549
1638472500000|2021-12-02 19:15:00|400.82|396.72|401.31|397.21|401.57|397.47|400.77|396.67|479
1638472800000|2021-12-02 19:20:00|401.32|397.22|401.24|397.14|401.55|397.45|400.84|396.74|407
1638473100000|2021-12-02 19:25:00|401.23|397.13|400.94|396.84|401.39|397.29|400.7|396.6|371
1638473400000|2021-12-02 19:30:00|400.95|396.85|400.57|396.47|401.22|397.12|400.45|396.35|363
1638473700000|2021-12-02 19:35:00|400.59|396.49|399.67|395.57|400.76|396.66|399.49|395.39|342
1638474000000|2021-12-02 19:40:00|399.72|395.62|399.59|395.49|400.02|395.92|399.44|395.34|331
1638474300000|2021-12-02 19:45:00|399.6|395.5|398.92|394.82|400.02|395.92|398.9|394.8|448
1638474600000|2021-12-02 19:50:00|398.93|394.83|398.86|394.76|399.44|395.34|398.82|394.72|469
1638474900000|2021-12-02 19:55:00|398.89|394.79|399.54|395.44|399.84|395.74|398.85|394.75|402
1638475200000|2021-12-02 20:00:00|399.46|395.36|398.85|394.75|399.99|395.89|398.77|394.67|410
1638475500000|2021-12-02 20:05:00|398.87|394.77|400.89|396.79|400.95|396.85|398.81|394.71|575
1638475800000|2021-12-02 20:10:00|400.85|396.75|400.67|396.57|400.92|396.82|399.82|395.72|504
1638476100000|2021-12-02 20:15:00|400.7|396.6|400.39|396.29|401.1|397|400.3|396.2|385
1638476400000|2021-12-02 20:20:00|400.35|396.25|400.57|396.47|400.68|396.58|400.02|395.92|425
1638476700000|2021-12-02 20:25:00|400.58|396.48|401.12|397.02|401.21|397.11|400.57|396.47|356
1638477000000|2021-12-02 20:30:00|401.11|397.01|401.8|397.7|401.88|397.78|401.07|396.97|363
1638477300000|2021-12-02 20:35:00|401.81|397.71|402.09|397.99|402.26|398.16|401.52|397.42|355
1638477600000|2021-12-02 20:40:00|402.12|398.02|402.58|398.48|402.66|398.56|402.07|397.97|413
1638477900000|2021-12-02 20:45:00|402.59|398.49|402.3|398.2|402.59|398.49|401.59|397.49|412
1638478200000|2021-12-02 20:50:00|402.25|398.15|402.04|397.94|402.29|398.19|401.44|397.34|529
1638478500000|2021-12-02 20:55:00|402.03|397.93|402.04|397.94|402.17|398.07|401.5|397.4|461
1638478800000|2021-12-02 21:00:00|402.06|397.96|401.2|397.1|402.23|398.13|401.12|397.02|430
1638479100000|2021-12-02 21:05:00|401.19|397.09|401.21|397.11|401.52|397.42|401.1|397|318
1638479400000|2021-12-02 21:10:00|401.19|397.09|400.63|396.53|401.26|397.16|400.55|396.45|365
1638479700000|2021-12-02 21:15:00|400.69|396.59|401.35|397.25|401.4|397.3|400.69|396.59|343
1638480000000|2021-12-02 21:20:00|401.36|397.26|401.34|397.24|401.67|397.57|401.15|397.05|259
1638480300000|2021-12-02 21:25:00|401.32|397.22|401.39|397.29|401.45|397.35|401.02|396.92|269
1638480600000|2021-12-02 21:30:00|401.4|397.3|401.81|397.71|402.05|397.95|401.4|397.3|268
1638480900000|2021-12-02 21:35:00|401.82|397.72|401.76|397.66|401.96|397.86|401.66|397.56|293
1638481200000|2021-12-02 21:40:00|401.77|397.67|402.69|398.59|402.81|398.71|401.74|397.64|267
1638481500000|2021-12-02 21:45:00|402.71|398.61|402.21|398.11|402.77|398.67|402|397.9|279
1638481800000|2021-12-02 21:50:00|402.12|398.02|402.41|398.31|402.52|398.42|401.96|397.86|353
1638482100000|2021-12-02 21:55:00|402.42|398.32|402.37|398.27|402.44|398.34|402.08|397.98|289
1638482400000|2021-12-02 22:00:00|402.36|398.26|401.49|397.39|402.39|398.29|401.2|397.1|326
1638482700000|2021-12-02 22:05:00|401.5|397.4|401.28|397.18|401.65|397.55|401.2|397.1|200
1638483000000|2021-12-02 22:10:00|401.26|397.16|401.2|397.1|401.33|397.23|401.04|396.94|301
1638483300000|2021-12-02 22:15:00|401.15|397.05|400.79|396.69|401.25|397.15|400.65|396.55|290
1638483600000|2021-12-02 22:20:00|400.77|396.67|400.91|396.81|401.05|396.95|400.74|396.64|230
1638483900000|2021-12-02 22:25:00|400.96|396.86|400.88|396.78|401.02|396.92|400.76|396.66|228
1638484200000|2021-12-02 22:30:00|400.87|396.77|401.01|396.91|401.12|397.02|400.86|396.76|138
1638484500000|2021-12-02 22:35:00|401.03|396.93|401.01|396.91|401.22|397.12|400.9|396.8|207
1638484800000|2021-12-02 22:40:00|400.99|396.89|401.65|397.55|401.69|397.59|400.96|396.86|131
1638485100000|2021-12-02 22:45:00|401.64|397.54|401.64|397.54|401.73|397.63|400.55|396.45|257
1638485400000|2021-12-02 22:50:00|401.51|397.41|401.24|397.14|401.67|397.57|401.09|396.99|269
1638485700000|2021-12-02 22:55:00|401.26|397.16|400.93|396.83|401.26|397.16|400.64|396.54|276
1638486000000|2021-12-02 23:00:00|400.94|396.84|399.87|395.77|400.95|396.85|399.85|395.75|262
1638486300000|2021-12-02 23:05:00|399.88|395.78|400.35|396.25|400.79|396.69|399.7|395.6|388
1638486600000|2021-12-02 23:10:00|400.37|396.27|399.76|395.66|400.37|396.27|399.63|395.53|241
1638486900000|2021-12-02 23:15:00|399.81|395.71|398.85|394.75|400.08|395.98|398.85|394.75|400
1638487200000|2021-12-02 23:20:00|398.84|394.74|398.73|394.63|399.2|395.1|398.63|394.53|366
1638487500000|2021-12-02 23:25:00|398.75|394.65|398.99|394.89|399.08|394.98|398.61|394.51|308
1638487800000|2021-12-02 23:30:00|399|394.9|399.61|395.51|399.67|395.57|398.94|394.84|412
1638488100000|2021-12-02 23:35:00|399.62|395.52|399.23|395.13|399.76|395.66|399.1|395|335
1638488400000|2021-12-02 23:40:00|399.24|395.14|398.74|394.64|399.26|395.16|398.71|394.61|282
1638488700000|2021-12-02 23:45:00|398.73|394.63|398.75|394.65|399.16|395.06|398.61|394.51|245
1638489000000|2021-12-02 23:50:00|398.76|394.66|398.08|393.98|398.78|394.68|398.03|393.93|374
1638489300000|2021-12-02 23:55:00|398.07|393.97|398.55|394.45|398.65|394.55|397.88|393.78|348
1638489600000|2021-12-03 00:00:00|398.53|394.43|398.45|394.35|398.81|394.71|397.98|393.88|348
1638489900000|2021-12-03 00:05:00|398.44|394.34|398.07|393.97|398.84|394.74|397.94|393.84|393
1638490200000|2021-12-03 00:10:00|398.08|393.98|398.41|394.31|398.72|394.62|397.94|393.84|293
1638490500000|2021-12-03 00:15:00|398.39|394.29|398.55|394.45|399.05|394.95|398.35|394.25|278
1638490800000|2021-12-03 00:20:00|398.51|394.41|397.95|393.85|398.78|394.68|397.92|393.82|310
1638491100000|2021-12-03 00:25:00|397.93|393.83|398.09|393.99|398.27|394.17|397.77|393.67|374
1638491400000|2021-12-03 00:30:00|398.11|394.01|399.81|395.71|399.86|395.76|398.08|393.98|407
1638491700000|2021-12-03 00:35:00|399.79|395.69|398.89|394.79|399.85|395.75|398.81|394.71|329
1638492000000|2021-12-03 00:40:00|398.91|394.81|398.92|394.82|399.19|395.09|398.34|394.24|408
1638492300000|2021-12-03 00:45:00|398.89|394.79|398.18|394.08|398.89|394.79|398.17|394.07|284
1638492600000|2021-12-03 00:50:00|398.16|394.06|398.44|394.34|398.81|394.71|398.01|393.91|284
1638492900000|2021-12-03 00:55:00|398.42|394.32|397.86|393.76|398.52|394.42|397.86|393.76|302
1638493200000|2021-12-03 01:00:00|397.83|393.73|398.05|393.95|398.42|394.32|397.64|393.54|327
1638493500000|2021-12-03 01:05:00|398.06|393.96|398.75|394.65|398.96|394.86|398|393.9|279
1638493800000|2021-12-03 01:10:00|398.74|394.64|398.09|393.99|399.11|395.01|398.07|393.97|364
1638494100000|2021-12-03 01:15:00|398.13|394.03|398.99|394.89|399.01|394.91|398.09|393.99|344
1638494400000|2021-12-03 01:20:00|399.06|394.96|397.85|393.75|399.06|394.96|397.83|393.73|261
1638494700000|2021-12-03 01:25:00|397.84|393.74|397.61|393.51|398|393.9|397.46|393.36|359
1638495000000|2021-12-03 01:30:00|397.63|393.53|397.99|393.89|398.15|394.05|397.41|393.31|304
1638495300000|2021-12-03 01:35:00|398.01|393.91|397.65|393.55|398.2|394.1|397.49|393.39|322
1638495600000|2021-12-03 01:40:00|397.66|393.56|396.7|392.6|397.72|393.62|396.62|392.52|335
1638495900000|2021-12-03 01:45:00|396.72|392.62|396.26|392.16|396.79|392.69|396.1|392|279
1638496200000|2021-12-03 01:50:00|396.21|392.11|396.81|392.71|396.83|392.73|396.1|392|292
1638496500000|2021-12-03 01:55:00|396.82|392.72|396.92|392.82|397.58|393.48|396.81|392.71|360
1638496800000|2021-12-03 02:00:00|396.9|392.8|397.49|393.39|397.92|393.82|396.9|392.8|285
1638497100000|2021-12-03 02:05:00|397.46|393.36|397.15|393.05|397.69|393.59|397.07|392.97|296
1638497400000|2021-12-03 02:10:00|397.16|393.06|397.91|393.81|397.98|393.88|396.85|392.75|342
1638497700000|2021-12-03 02:15:00|397.92|393.82|398.25|394.15|398.5|394.4|397.83|393.73|302
1638498000000|2021-12-03 02:20:00|398.21|394.11|398.05|393.95|398.63|394.53|398.02|393.92|310
1638498300000|2021-12-03 02:25:00|398.07|393.97|397.19|393.09|398.18|394.08|397.01|392.91|326
1638498600000|2021-12-03 02:30:00|397.17|393.07|397.27|393.17|398.47|394.37|397.15|393.05|434
1638498900000|2021-12-03 02:35:00|397.28|393.18|395.93|391.83|397.29|393.19|395.59|391.49|376
1638499200000|2021-12-03 02:40:00|395.91|391.81|395.55|391.45|396.28|392.18|395.35|391.25|431
1638499500000|2021-12-03 02:45:00|395.46|391.36|396|391.9|396.07|391.97|394.98|390.88|611
1638499800000|2021-12-03 02:50:00|396.01|391.91|394.48|390.38|396.02|391.92|394.46|390.36|489
1638500100000|2021-12-03 02:55:00|394.46|390.36|395.47|391.37|395.47|391.37|394.46|390.36|323
1638500400000|2021-12-03 03:00:00|395.48|391.38|395.78|391.68|395.79|391.69|395|390.9|363
1638500700000|2021-12-03 03:05:00|395.79|391.69|395.92|391.82|396.12|392.02|395.5|391.4|301
1638501000000|2021-12-03 03:10:00|395.93|391.83|395.83|391.73|396.24|392.14|395.67|391.57|301
1638501300000|2021-12-03 03:15:00|395.85|391.75|395.52|391.42|396.18|392.08|395.3|391.2|402
1638501600000|2021-12-03 03:20:00|395.53|391.43|394.97|390.87|395.75|391.65|394.97|390.87|248
1638501900000|2021-12-03 03:25:00|394.98|390.88|396.22|392.12|396.26|392.16|394.22|390.12|417
1638502200000|2021-12-03 03:30:00|396.23|392.13|396.72|392.62|396.76|392.66|396.02|391.92|288
1638502500000|2021-12-03 03:35:00|396.68|392.58|397.67|393.57|398.01|393.91|396.55|392.45|469
1638502800000|2021-12-03 03:40:00|397.69|393.59|397.76|393.66|398.41|394.31|397.5|393.4|344
1638503100000|2021-12-03 03:45:00|397.77|393.67|397.32|393.22|397.88|393.78|396.96|392.86|420
1638503400000|2021-12-03 03:50:00|397.24|393.14|397.49|393.39|397.64|393.54|397.14|393.04|346
1638503700000|2021-12-03 03:55:00|397.51|393.41|396.93|392.83|397.57|393.47|396.88|392.78|360
1638504000000|2021-12-03 04:00:00|397|392.9|396.34|392.24|397.45|393.35|396.34|392.24|311
1638504300000|2021-12-03 04:05:00|396.35|392.25|397.46|393.36|397.62|393.52|396.35|392.25|280
1638504600000|2021-12-03 04:10:00|397.43|393.33|398.32|394.22|398.39|394.29|397.4|393.3|310
1638504900000|2021-12-03 04:15:00|398.34|394.24|399.01|394.91|399.05|394.95|398.32|394.22|327
1638505200000|2021-12-03 04:20:00|399.13|395.03|399.18|395.08|399.58|395.48|399|394.9|317
1638505500000|2021-12-03 04:25:00|399.17|395.07|399.57|395.47|399.57|395.47|398.8|394.7|267
1638505800000|2021-12-03 04:30:00|399.56|395.46|399.28|395.18|400.13|396.03|399.23|395.13|293
1638506100000|2021-12-03 04:35:00|399.27|395.17|399.57|395.47|399.65|395.55|398.9|394.8|308
1638506400000|2021-12-03 04:40:00|399.6|395.5|400.59|396.49|400.59|396.49|399.41|395.31|338
1638506700000|2021-12-03 04:45:00|400.58|396.48|399.21|395.11|400.64|396.54|399.17|395.07|459
1638507000000|2021-12-03 04:50:00|399.28|395.18|398.79|394.69|399.29|395.19|398.7|394.6|292
1638507300000|2021-12-03 04:55:00|398.78|394.68|399.02|394.92|399.06|394.96|398.38|394.28|262
1638507600000|2021-12-03 05:00:00|399.03|394.93|399.31|395.21|399.39|395.29|398.79|394.69|307
1638507900000|2021-12-03 05:05:00|399.29|395.19|399.4|395.3|399.51|395.41|399.08|394.98|257
1638508200000|2021-12-03 05:10:00|399.41|395.31|399.73|395.63|399.8|395.7|399.33|395.23|295
1638508500000|2021-12-03 05:15:00|399.72|395.62|399.23|395.13|399.78|395.68|399.02|394.92|310
1638508800000|2021-12-03 05:20:00|399.25|395.15|399.37|395.27|399.49|395.39|398.91|394.81|256
1638509100000|2021-12-03 05:25:00|399.38|395.28|398.92|394.82|399.46|395.36|398.81|394.71|245
1638509400000|2021-12-03 05:30:00|398.91|394.81|399.17|395.07|399.23|395.13|398.89|394.79|272
1638509700000|2021-12-03 05:35:00|399.18|395.08|400.09|395.99|400.13|396.03|399.15|395.05|326
1638510000000|2021-12-03 05:40:00|400.08|395.98|401.83|397.73|402.04|397.94|400|395.9|506
1638510300000|2021-12-03 05:45:00|401.84|397.74|402.08|397.98|402.5|398.4|401.5|397.4|427
1638510600000|2021-12-03 05:50:00|402.06|397.96|402.24|398.14|402.3|398.2|401.62|397.52|428
1638510900000|2021-12-03 05:55:00|402.26|398.16|402.17|398.07|402.43|398.33|401.74|397.64|396
1638511200000|2021-12-03 06:00:00|402.16|398.06|402.44|398.34|403.33|399.23|402.13|398.03|489
1638511500000|2021-12-03 06:05:00|402.41|398.31|402.72|398.62|403.13|399.03|402.32|398.22|338
1638511800000|2021-12-03 06:10:00|402.73|398.63|403.46|399.36|403.59|399.49|402.7|398.6|264
1638512100000|2021-12-03 06:15:00|403.45|399.35|404.36|400.26|404.4|400.3|403.45|399.35|317
1638512400000|2021-12-03 06:20:00|404.33|400.23|403.91|399.81|404.39|400.29|403.72|399.62|253
1638512700000|2021-12-03 06:25:00|403.93|399.83|403.97|399.87|404.31|400.21|403.38|399.28|357
1638513000000|2021-12-03 06:30:00|403.99|399.89|404.22|400.12|404.37|400.27|403.87|399.77|265
1638513300000|2021-12-03 06:35:00|404.25|400.15|406.37|402.27|406.53|402.43|404.24|400.14|460
1638513600000|2021-12-03 06:40:00|406.34|402.24|408.47|404.37|409.55|405.45|406.34|402.24|505
1638513900000|2021-12-03 06:45:00|408.53|404.43|407.87|403.77|408.72|404.62|407.86|403.76|339
1638514200000|2021-12-03 06:50:00|407.85|403.75|407.75|403.65|407.89|403.79|407.33|403.23|333
1638514500000|2021-12-03 06:55:00|407.76|403.66|407.56|403.46|407.85|403.75|407.38|403.28|247
1638514800000|2021-12-03 07:00:00|407.59|403.49|406.89|402.79|407.71|403.61|406.68|402.58|375
1638515100000|2021-12-03 07:05:00|406.88|402.78|406.93|402.83|407.13|403.03|406.7|402.6|272
1638515400000|2021-12-03 07:10:00|406.89|402.79|407.17|403.07|407.47|403.37|406.88|402.78|340
1638515700000|2021-12-03 07:15:00|407.16|403.06|406.27|402.17|407.19|403.09|406.07|401.97|247
1638516000000|2021-12-03 07:20:00|406.25|402.15|406.68|402.58|406.71|402.61|406.13|402.03|333
1638516300000|2021-12-03 07:25:00|406.67|402.57|407.45|403.35|407.74|403.64|406.62|402.52|364
1638516600000|2021-12-03 07:30:00|407.44|403.34|407.2|403.1|407.5|403.4|406.92|402.82|323
1638516900000|2021-12-03 07:35:00|407.17|403.07|406.04|401.94|407.37|403.27|405.86|401.76|341
1638517200000|2021-12-03 07:40:00|406.15|402.05|406.17|402.07|406.35|402.25|405.66|401.56|343
1638517500000|2021-12-03 07:45:00|406.16|402.06|406.83|402.73|406.91|402.81|406.12|402.02|348
1638517800000|2021-12-03 07:50:00|406.82|402.72|406.97|402.87|407.11|403.01|406.54|402.44|268
1638518100000|2021-12-03 07:55:00|406.93|402.83|406.81|402.71|407.02|402.92|406.5|402.4|376
1638518400000|2021-12-03 08:00:00|406.83|402.73|407.13|403.03|407.44|403.34|406.83|402.73|437
1638518700000|2021-12-03 08:05:00|407.16|403.06|407.75|403.65|407.82|403.72|407.12|403.02|323
1638519000000|2021-12-03 08:10:00|407.78|403.68|407.85|403.75|408.31|404.21|407.62|403.52|314
1638519300000|2021-12-03 08:15:00|407.86|403.76|408.28|404.18|408.35|404.25|407.6|403.5|305
1638519600000|2021-12-03 08:20:00|408.26|404.16|407.67|403.57|408.37|404.27|407.6|403.5|306
1638519900000|2021-12-03 08:25:00|407.7|403.6|406.88|402.78|407.88|403.78|406.7|402.6|328
1638520200000|2021-12-03 08:30:00|406.89|402.79|406.6|402.5|407.01|402.91|406.05|401.95|336
1638520500000|2021-12-03 08:35:00|406.65|402.55|406.93|402.83|407.08|402.98|406.6|402.5|164
1638520800000|2021-12-03 08:40:00|406.96|402.86|406.96|402.86|407.41|403.31|406.78|402.68|310
1638521100000|2021-12-03 08:45:00|406.97|402.87|407.31|403.21|407.57|403.47|406.92|402.82|314
1638521400000|2021-12-03 08:50:00|407.29|403.19|406.83|402.73|407.5|403.4|406.8|402.7|296
1638521700000|2021-12-03 08:55:00|406.84|402.74|407.66|403.56|407.68|403.58|406.72|402.62|323
1638522000000|2021-12-03 09:00:00|407.61|403.51|407.41|403.31|407.91|403.81|407.35|403.25|240
1638522300000|2021-12-03 09:05:00|407.45|403.35|406.86|402.76|407.51|403.41|406.76|402.66|246
1638522600000|2021-12-03 09:10:00|406.87|402.77|407.23|403.13|407.36|403.26|406.69|402.59|215
1638522900000|2021-12-03 09:15:00|407.17|403.07|407.26|403.16|407.79|403.69|406.9|402.8|295
1638523200000|2021-12-03 09:20:00|407.29|403.19|406.83|402.73|407.63|403.53|406.6|402.5|248
1638523500000|2021-12-03 09:25:00|406.94|402.84|406.89|402.79|407.14|403.04|406.53|402.43|294
1638523800000|2021-12-03 09:30:00|406.86|402.76|406.5|402.4|407.37|403.27|406.5|402.4|297
1638524100000|2021-12-03 09:35:00|406.49|402.39|407.02|402.92|407.3|403.2|406.41|402.31|294
1638524400000|2021-12-03 09:40:00|407.04|402.94|407.74|403.64|407.8|403.7|406.65|402.55|263
1638524700000|2021-12-03 09:45:00|407.72|403.62|408.56|404.46|408.65|404.55|407.72|403.62|407
1638525000000|2021-12-03 09:50:00|408.55|404.45|409.75|405.65|409.81|405.71|408.46|404.36|387
1638525300000|2021-12-03 09:55:00|409.79|405.69|415.05|410.95|416.46|412.36|409.74|405.64|613
1638525600000|2021-12-03 10:00:00|414.98|410.88|416.29|412.19|418.67|414.57|414.92|410.82|706
1638525900000|2021-12-03 10:05:00|416.26|412.16|414.8|410.7|416.46|412.36|414.68|410.58|635
1638526200000|2021-12-03 10:10:00|414.82|410.72|413.72|409.62|415.51|411.41|413.72|409.62|599
1638526500000|2021-12-03 10:15:00|413.73|409.63|413.4|409.3|413.85|409.75|412.73|408.63|531
1638526800000|2021-12-03 10:20:00|413.38|409.28|412.1|408|413.54|409.44|412.06|407.96|511
1638527100000|2021-12-03 10:25:00|412.06|407.96|412.57|408.47|412.78|408.68|411.3|407.2|524
1638527400000|2021-12-03 10:30:00|412.62|408.52|411.98|407.88|412.72|408.62|411.67|407.57|494
1638527700000|2021-12-03 10:35:00|411.96|407.86|410.71|406.61|411.97|407.87|410.65|406.55|427
1638528000000|2021-12-03 10:40:00|410.85|406.75|411.46|407.36|411.76|407.66|410.58|406.48|465
1638528300000|2021-12-03 10:45:00|411.47|407.37|411.36|407.26|411.92|407.82|411.07|406.97|420
1638528600000|2021-12-03 10:50:00|411.37|407.27|410.67|406.57|411.42|407.32|410.55|406.45|250
1638528900000|2021-12-03 10:55:00|410.69|406.59|411.25|407.15|411.44|407.34|410.48|406.38|305
1638529200000|2021-12-03 11:00:00|411.24|407.14|411.71|407.61|412.5|408.4|411.16|407.06|416
1638529500000|2021-12-03 11:05:00|411.78|407.68|412.36|408.26|412.41|408.31|411.5|407.4|401
1638529800000|2021-12-03 11:10:00|412.39|408.29|412.47|408.37|412.93|408.83|412.12|408.02|489
1638530100000|2021-12-03 11:15:00|412.48|408.38|412.2|408.1|412.8|408.7|412.17|408.07|417
1638530400000|2021-12-03 11:20:00|412.22|408.12|411.71|407.61|412.3|408.2|411.6|407.5|363
1638530700000|2021-12-03 11:25:00|411.7|407.6|412.4|408.3|412.68|408.58|411.69|407.59|357
1638531000000|2021-12-03 11:30:00|412.38|408.28|412.08|407.98|412.43|408.33|411.77|407.67|371
1638531300000|2021-12-03 11:35:00|412.04|407.94|410.92|406.82|412.18|408.08|410.74|406.64|374
1638531600000|2021-12-03 11:40:00|410.9|406.8|411.08|406.98|411.57|407.47|410.81|406.71|400
1638531900000|2021-12-03 11:45:00|411.09|406.99|411.42|407.32|411.52|407.42|410.98|406.88|380
1638532200000|2021-12-03 11:50:00|411.47|407.37|410.92|406.82|411.47|407.37|410.71|406.61|322
1638532500000|2021-12-03 11:55:00|410.89|406.79|411.28|407.18|411.43|407.33|410.84|406.74|382
1638532800000|2021-12-03 12:00:00|411.25|407.15|411.98|407.88|412.21|408.11|411.24|407.14|531
1638533100000|2021-12-03 12:05:00|411.96|407.86|412.63|408.53|412.66|408.56|411.84|407.74|300
1638533400000|2021-12-03 12:10:00|412.6|408.5|413.08|408.98|413.4|409.3|412.54|408.44|481
1638533700000|2021-12-03 12:15:00|413.07|408.97|412.91|408.81|413.33|409.23|412.78|408.68|344
1638534000000|2021-12-03 12:20:00|412.94|408.84|411.81|407.71|413.01|408.91|411.75|407.65|400
1638534300000|2021-12-03 12:25:00|411.82|407.72|411.71|407.61|412.01|407.91|411.2|407.1|334
1638534600000|2021-12-03 12:30:00|411.75|407.65|410.35|406.25|411.77|407.67|410.29|406.19|510
1638534900000|2021-12-03 12:35:00|410.38|406.28|408.65|404.55|410.38|406.28|408.65|404.55|603
1638535200000|2021-12-03 12:40:00|408.64|404.54|409.84|405.74|410.05|405.95|408.64|404.54|586
1638535500000|2021-12-03 12:45:00|409.82|405.72|407.98|403.88|410.02|405.92|407.76|403.66|458
1638535800000|2021-12-03 12:50:00|407.93|403.83|407.63|403.53|408.83|404.73|407.58|403.48|457
1638536100000|2021-12-03 12:55:00|407.76|403.66|407.91|403.81|408.06|403.96|406.74|402.64|566
1638536400000|2021-12-03 13:00:00|407.93|403.83|408.58|404.48|408.82|404.72|407.75|403.65|530
1638536700000|2021-12-03 13:05:00|408.61|404.51|408.56|404.46|408.81|404.71|408.12|404.02|536
1638537000000|2021-12-03 13:10:00|408.53|404.43|408.26|404.16|408.58|404.48|408.14|404.04|427
1638537300000|2021-12-03 13:15:00|408.24|404.14|407.61|403.51|408.62|404.52|407.4|403.3|531
1638537600000|2021-12-03 13:20:00|407.6|403.5|407.44|403.34|407.72|403.62|407.23|403.13|368
1638537900000|2021-12-03 13:25:00|407.4|403.3|407.37|403.27|407.63|403.53|407.23|403.13|339
1638538200000|2021-12-03 13:30:00|407.41|403.31|409.83|405.73|411.08|406.98|407.36|403.26|819
1638538500000|2021-12-03 13:35:00|409.96|405.86|409.35|405.25|410.49|406.39|409.16|405.06|672
1638538800000|2021-12-03 13:40:00|409.34|405.24|409.14|405.04|409.82|405.72|409.07|404.97|458
1638539100000|2021-12-03 13:45:00|409.1|405|406.95|402.85|409.11|405.01|406.81|402.71|630
1638539400000|2021-12-03 13:50:00|406.9|402.8|408.03|403.93|408.12|404.02|406.68|402.58|563
1638539700000|2021-12-03 13:55:00|408.04|403.94|408.12|404.02|409.02|404.92|407.96|403.86|453
1638540000000|2021-12-03 14:00:00|408.09|403.99|408.26|404.16|408.42|404.32|407.36|403.26|526
1638540300000|2021-12-03 14:05:00|408.25|404.15|408.44|404.34|409.03|404.93|408.13|404.03|408
1638540600000|2021-12-03 14:10:00|408.43|404.33|407.41|403.31|408.65|404.55|407.4|403.3|408
1638540900000|2021-12-03 14:15:00|407.55|403.45|407.62|403.52|407.79|403.69|407.1|403|323
1638541200000|2021-12-03 14:20:00|407.6|403.5|408.24|404.14|409.73|405.63|407.4|403.3|517
1638541500000|2021-12-03 14:25:00|408.23|404.13|408.65|404.55|408.86|404.76|407.77|403.67|446
1638541800000|2021-12-03 14:30:00|408.64|404.54|409.66|405.56|410.01|405.91|408.34|404.24|532
1638542100000|2021-12-03 14:35:00|409.62|405.52|408.85|404.75|409.64|405.54|408.56|404.46|497
1638542400000|2021-12-03 14:40:00|408.84|404.74|407.5|403.4|409.09|404.99|407.21|403.11|555
1638542700000|2021-12-03 14:45:00|407.47|403.37|406.14|402.04|407.87|403.77|406.1|402|510
1638543000000|2021-12-03 14:50:00|406.11|402.01|404.07|399.97|406.33|402.23|403.84|399.74|650
1638543300000|2021-12-03 14:55:00|404.04|399.94|403.08|398.98|404.1|400|402.23|398.13|587
1638543600000|2021-12-03 15:00:00|403.1|399|401.1|397|403.17|399.07|400.6|396.5|690
1638543900000|2021-12-03 15:05:00|401.13|397.03|402.46|398.36|403.14|399.04|401.01|396.91|648
1638544200000|2021-12-03 15:10:00|402.47|398.37|401.71|397.61|402.64|398.54|401.69|397.59|533
1638544500000|2021-12-03 15:15:00|401.69|397.59|403.94|399.84|403.97|399.87|401.67|397.57|557
1638544800000|2021-12-03 15:20:00|403.83|399.73|404.49|400.39|404.67|400.57|403.21|399.11|586
1638545100000|2021-12-03 15:25:00|404.53|400.43|405.49|401.39|405.63|401.53|403.74|399.64|517
1638545400000|2021-12-03 15:30:00|405.48|401.38|404.32|400.22|405.48|401.38|404.23|400.13|403
1638545700000|2021-12-03 15:35:00|404.35|400.25|404.86|400.76|405|400.9|404.22|400.12|428
1638546000000|2021-12-03 15:40:00|404.89|400.79|403.51|399.41|405.34|401.24|403.44|399.34|539
1638546300000|2021-12-03 15:45:00|403.55|399.45|401.71|397.61|404.01|399.91|401.67|397.57|697
1638546600000|2021-12-03 15:50:00|401.72|397.62|401.64|397.54|401.91|397.81|398.72|394.62|828
1638546900000|2021-12-03 15:55:00|401.69|397.59|400.98|396.88|401.69|397.59|399.89|395.79|711
1638547200000|2021-12-03 16:00:00|400.97|396.87|399.04|394.94|400.98|396.88|398.57|394.47|844
1638547500000|2021-12-03 16:05:00|399.05|394.95|394.21|390.11|399.1|395|393.94|389.84|895
1638547800000|2021-12-03 16:10:00|394.27|390.17|397.61|393.51|397.82|393.72|390.63|386.53|861
1638548100000|2021-12-03 16:15:00|397.63|393.53|395.52|391.42|397.85|393.75|394.34|390.24|884
1638548400000|2021-12-03 16:20:00|395.51|391.41|394.39|390.29|395.51|391.41|393.67|389.57|747
1638548700000|2021-12-03 16:25:00|394.4|390.3|394.78|390.68|394.83|390.73|393.24|389.14|677
1638549000000|2021-12-03 16:30:00|394.77|390.67|396.36|392.26|396.56|392.46|394.62|390.52|643
1638549300000|2021-12-03 16:35:00|396.37|392.27|395.82|391.72|396.4|392.3|394.66|390.56|662
1638549600000|2021-12-03 16:40:00|395.81|391.71|394.55|390.45|395.89|391.79|394.35|390.25|514
1638549900000|2021-12-03 16:45:00|394.56|390.46|392.19|388.09|394.56|390.46|391.42|387.32|639
1638550200000|2021-12-03 16:50:00|392.2|388.1|391|386.9|392.23|388.13|390.66|386.56|525
1638550500000|2021-12-03 16:55:00|391.01|386.91|390.2|386.1|391.02|386.92|388.64|384.54|774
1638550800000|2021-12-03 17:00:00|390.22|386.12|389.89|385.79|390.22|386.12|386.63|382.53|783
1638551100000|2021-12-03 17:05:00|389.87|385.77|390.96|386.86|390.96|386.86|389.2|385.1|667
1638551400000|2021-12-03 17:10:00|390.98|386.88|391.43|387.33|392.38|388.28|390.68|386.58|633
1638551700000|2021-12-03 17:15:00|391.44|387.34|391.94|387.84|392.78|388.68|391.19|387.09|608
1638552000000|2021-12-03 17:20:00|391.92|387.82|392.84|388.74|393.05|388.95|391.3|387.2|473
1638552300000|2021-12-03 17:25:00|392.81|388.71|391.21|387.11|392.93|388.83|391.2|387.1|508
1638552600000|2021-12-03 17:30:00|391.2|387.1|390.61|386.51|391.22|387.12|389.97|385.87|525
1638552900000|2021-12-03 17:35:00|390.58|386.48|392.56|388.46|392.56|388.46|390.54|386.44|513
1638553200000|2021-12-03 17:40:00|392.55|388.45|391.74|387.64|392.85|388.75|391.43|387.33|493
1638553500000|2021-12-03 17:45:00|391.75|387.65|392.73|388.63|393.17|389.07|391.5|387.4|503
1638553800000|2021-12-03 17:50:00|392.75|388.65|392.8|388.7|393.11|389.01|392.43|388.33|403
1638554100000|2021-12-03 17:55:00|392.76|388.66|392.12|388.02|392.8|388.7|391.96|387.86|435
1638554400000|2021-12-03 18:00:00|392.13|388.03|392.07|387.97|392.31|388.21|390.87|386.77|482
1638554700000|2021-12-03 18:05:00|392.06|387.96|392.4|388.3|392.65|388.55|392.05|387.95|470
1638555000000|2021-12-03 18:10:00|392.39|388.29|391.42|387.32|392.39|388.29|391.25|387.15|419
1638555300000|2021-12-03 18:15:00|391.43|387.33|393.03|388.93|393.04|388.94|391.15|387.05|429
1638555600000|2021-12-03 18:20:00|393|388.9|393.13|389.03|393.37|389.27|392.9|388.8|368
1638555900000|2021-12-03 18:25:00|393.15|389.05|392.13|388.03|393.15|389.05|391.69|387.59|426
1638556200000|2021-12-03 18:30:00|392.14|388.04|391.1|387|392.5|388.4|391.08|386.98|406
1638556500000|2021-12-03 18:35:00|391.09|386.99|390.64|386.54|391.24|387.14|390.51|386.41|432
1638556800000|2021-12-03 18:40:00|390.71|386.61|390.12|386.02|391.18|387.08|390.06|385.96|476
1638557100000|2021-12-03 18:45:00|390.11|386.01|391.49|387.39|391.49|387.39|388.02|383.92|726
1638557400000|2021-12-03 18:50:00|391.5|387.4|390.89|386.79|392.79|388.69|390.55|386.45|680
1638557700000|2021-12-03 18:55:00|390.88|386.78|391.16|387.06|391.26|387.16|389.75|385.65|650
1638558000000|2021-12-03 19:00:00|391.15|387.05|390.8|386.7|391.17|387.07|389.75|385.65|567
1638558300000|2021-12-03 19:05:00|390.7|386.6|390.28|386.18|390.78|386.68|389.63|385.53|551
1638558600000|2021-12-03 19:10:00|390.26|386.16|390.56|386.46|390.75|386.65|389.8|385.7|515
1638558900000|2021-12-03 19:15:00|390.55|386.45|389.28|385.18|390.92|386.82|389.28|385.18|575
1638559200000|2021-12-03 19:20:00|389.29|385.19|389.62|385.52|389.81|385.71|388.03|383.93|757
1638559500000|2021-12-03 19:25:00|389.61|385.51|388.36|384.26|389.61|385.51|387.23|383.13|731
1638559800000|2021-12-03 19:30:00|388.32|384.22|387.78|383.68|388.76|384.66|386.64|382.54|751
1638560100000|2021-12-03 19:35:00|387.77|383.67|384.77|380.67|388.16|384.06|384.38|380.28|810
1638560400000|2021-12-03 19:40:00|384.75|380.65|386.48|382.38|386.65|382.55|384.1|380|865
1638560700000|2021-12-03 19:45:00|386.5|382.4|384.62|380.52|386.9|382.8|384.35|380.25|733
1638561000000|2021-12-03 19:50:00|384.59|380.49|385.3|381.2|386.38|382.28|384.27|380.17|723
1638561300000|2021-12-03 19:55:00|385.31|381.21|384.61|380.51|385.48|381.38|384.27|380.17|660
1638561600000|2021-12-03 20:00:00|384.6|380.5|383.46|379.36|384.61|380.51|380.7|376.6|815
1638561900000|2021-12-03 20:05:00|383.47|379.37|382.72|378.62|385.29|381.19|382.53|378.43|796
1638562200000|2021-12-03 20:10:00|382.71|378.61|378.99|374.89|382.84|378.74|378.51|374.41|936
1638562500000|2021-12-03 20:15:00|379.01|374.91|372.83|368.73|381.21|377.11|369.44|365.34|792
1638562800000|2021-12-03 20:20:00|372.79|368.69|380.92|376.82|382.52|378.42|372.32|368.22|1039
1638563100000|2021-12-03 20:25:00|380.94|376.84|380.61|376.51|382.29|378.19|378.71|374.61|998
1638563400000|2021-12-03 20:30:00|380.64|376.54|380.62|376.52|382.64|378.54|379.93|375.83|941
1638563700000|2021-12-03 20:35:00|380.58|376.48|379.03|374.93|380.98|376.88|378.68|374.58|893
1638564000000|2021-12-03 20:40:00|379.04|374.94|379.91|375.81|380.49|376.39|378.42|374.32|832
1638564300000|2021-12-03 20:45:00|379.92|375.82|381.99|377.89|382.11|378.01|379.35|375.25|780
1638564600000|2021-12-03 20:50:00|382.1|378|383.05|378.95|383.82|379.72|381.85|377.75|759
1638564900000|2021-12-03 20:55:00|383.04|378.94|383.32|379.22|383.92|379.82|382.82|378.72|767
1638565200000|2021-12-03 21:00:00|383.34|379.24|383.7|379.6|383.97|379.87|382.87|378.77|645
1638565500000|2021-12-03 21:05:00|383.69|379.59|385.48|381.38|385.54|381.44|383.57|379.47|513
1638565800000|2021-12-03 21:10:00|385.47|381.37|383.99|379.89|385.47|381.37|383.4|379.3|672
1638566100000|2021-12-03 21:15:00|384.03|379.93|383.96|379.86|384.81|380.71|383.83|379.73|584
1638566400000|2021-12-03 21:20:00|383.95|379.85|384.33|380.23|385.09|380.99|383.91|379.81|434
1638566700000|2021-12-03 21:25:00|384.3|380.2|383.83|379.73|385.13|381.03|383.69|379.59|575
1638567000000|2021-12-03 21:30:00|383.82|379.72|384.67|380.57|384.99|380.89|383.55|379.45|514
1638567300000|2021-12-03 21:35:00|384.69|380.59|385.28|381.18|385.44|381.34|384.62|380.52|390
1638567600000|2021-12-03 21:40:00|385.29|381.19|385|380.9|385.41|381.31|384.94|380.84|273
1638567900000|2021-12-03 21:45:00|384.99|380.89|384.51|380.41|385.12|381.02|384.49|380.39|449
1638568200000|2021-12-03 21:50:00|384.5|380.4|384.17|380.07|384.97|380.87|384.17|380.07|390
1638568500000|2021-12-03 21:55:00|384.16|380.06|384.07|379.97|384.49|380.39|383.8|379.7|267
1638604800000|2021-12-04 08:00:00|303.08|298.98|303.83|299.73|303.83|299.73|301.1|297|851
1638605100000|2021-12-04 08:05:00|303.84|299.74|306.63|302.53|306.65|302.55|303.66|299.56|778
1638605400000|2021-12-04 08:10:00|306.62|302.52|307.29|303.19|307.38|303.28|306.28|302.18|662
1638605700000|2021-12-04 08:15:00|307.27|303.17|307|302.9|307.41|303.31|305.18|301.08|766
1638606000000|2021-12-04 08:20:00|306.99|302.89|305.65|301.55|306.99|302.89|305.49|301.39|602
1638606300000|2021-12-04 08:25:00|305.61|301.51|308.94|304.84|309.06|304.96|305.43|301.33|734
1638606600000|2021-12-04 08:30:00|308.89|304.79|306.33|302.23|309.15|305.05|305.85|301.75|713
1638606900000|2021-12-04 08:35:00|306.22|302.12|307.62|303.52|308.63|304.53|306.14|302.04|709
1638607200000|2021-12-04 08:40:00|307.6|303.5|307.36|303.26|307.69|303.59|306.75|302.65|668
1638607500000|2021-12-04 08:45:00|307.37|303.27|305.28|301.18|307.39|303.29|305.17|301.07|627
1638607800000|2021-12-04 08:50:00|305.27|301.17|306.16|302.06|306.64|302.54|304.93|300.83|570
1638608100000|2021-12-04 08:55:00|306.17|302.07|305.55|301.45|306.4|302.3|303.95|299.85|705
1638608400000|2021-12-04 09:00:00|305.45|301.35|306.22|302.12|306.82|302.72|304.32|300.22|862
1638608700000|2021-12-04 09:05:00|306.25|302.15|307.99|303.89|309|304.9|306.23|302.13|754
1638609000000|2021-12-04 09:10:00|308.03|303.93|306.64|302.54|308.06|303.96|306.01|301.91|688
1638609300000|2021-12-04 09:15:00|306.65|302.55|305.05|300.95|306.68|302.58|304.35|300.25|641
1638609600000|2021-12-04 09:20:00|305.1|301|305.46|301.36|305.68|301.58|304.39|300.29|640
1638609900000|2021-12-04 09:25:00|305.43|301.33|304.53|300.43|305.43|301.33|303.99|299.89|585
1638610200000|2021-12-04 09:30:00|304.49|300.39|306.89|302.79|307.05|302.95|304.29|300.19|620
1638610500000|2021-12-04 09:35:00|306.83|302.73|307.18|303.08|308.59|304.49|306.72|302.62|544
1638610800000|2021-12-04 09:40:00|307.2|303.1|305.94|301.84|307.71|303.61|305.85|301.75|622
1638611100000|2021-12-04 09:45:00|305.93|301.83|302.99|298.89|305.98|301.88|302.99|298.89|637
1638611400000|2021-12-04 09:50:00|302.96|298.86|303.92|299.82|304.11|300.01|302.95|298.85|523
1638611700000|2021-12-04 09:55:00|303.94|299.84|305.25|301.15|305.25|301.15|303.49|299.39|490
1638612000000|2021-12-04 10:00:00|305.42|301.32|304.85|300.75|307.12|303.02|303.26|299.16|703
1638612300000|2021-12-04 10:05:00|304.84|300.74|305.03|300.93|305.57|301.47|303.27|299.17|718
1638612600000|2021-12-04 10:10:00|305|300.9|305.68|301.58|306.69|302.59|304.72|300.62|622
1638612900000|2021-12-04 10:15:00|305.65|301.55|305.54|301.44|306.81|302.71|305.05|300.95|696
1638613200000|2021-12-04 10:20:00|305.49|301.39|303.98|299.88|305.49|301.39|303.83|299.73|602
1638613500000|2021-12-04 10:25:00|303.97|299.87|302.83|298.73|305.17|301.07|302.73|298.63|554
1638613800000|2021-12-04 10:30:00|302.84|298.74|301.4|297.3|303.51|299.41|301.4|297.3|704
1638614100000|2021-12-04 10:35:00|301.38|297.28|300.38|296.28|302.14|298.04|299.44|295.34|744
1638614400000|2021-12-04 10:40:00|300.36|296.26|301.31|297.21|301.31|297.21|299.04|294.94|738
1638614700000|2021-12-04 10:45:00|301.38|297.28|302.47|298.37|304.1|300|301.13|297.03|729
1638615000000|2021-12-04 10:50:00|302.48|298.38|303.96|299.86|304.05|299.95|302.22|298.12|668
1638615300000|2021-12-04 10:55:00|303.97|299.87|304.66|300.56|305.4|301.3|303.31|299.21|598
1638615600000|2021-12-04 11:00:00|304.65|300.55|302.3|298.2|304.66|300.56|302.27|298.17|706
1638615900000|2021-12-04 11:05:00|302.29|298.19|299.75|295.65|303.04|298.94|299.11|295.01|722
1638616200000|2021-12-04 11:10:00|299.76|295.66|301.35|297.25|301.43|297.33|299.59|295.49|613
1638616500000|2021-12-04 11:15:00|301.33|297.23|300.65|296.55|301.49|297.39|299.02|294.92|644
1638616800000|2021-12-04 11:20:00|300.7|296.6|298.72|294.62|300.72|296.62|298.38|294.28|646
1638617100000|2021-12-04 11:25:00|298.71|294.61|299.11|295.01|299.52|295.42|298.42|294.32|632
1638617400000|2021-12-04 11:30:00|299.12|295.02|296.29|292.19|299.88|295.78|295.38|291.28|763
1638617700000|2021-12-04 11:35:00|296.26|292.16|293.44|289.34|296.7|292.6|293.44|289.34|689
1638618000000|2021-12-04 11:40:00|293.42|289.32|294.37|290.27|295.36|291.26|293.14|289.04|797
1638618300000|2021-12-04 11:45:00|294.35|290.25|296.71|292.61|298.15|294.05|294.23|290.13|788
1638618600000|2021-12-04 11:50:00|296.74|292.64|297.89|293.79|298.13|294.03|296.39|292.29|682
1638618900000|2021-12-04 11:55:00|297.87|293.77|298.54|294.44|299.66|295.56|297.82|293.72|688
1638619200000|2021-12-04 12:00:00|298.51|294.41|300.24|296.14|300.39|296.29|298.51|294.41|572
1638619500000|2021-12-04 12:05:00|300.25|296.15|299.36|295.26|301.24|297.14|298.92|294.82|579
1638619800000|2021-12-04 12:10:00|299.35|295.25|301.54|297.44|301.79|297.69|299.32|295.22|562
1638620100000|2021-12-04 12:15:00|301.55|297.45|302.6|298.5|302.62|298.52|301.46|297.36|493
1638620400000|2021-12-04 12:20:00|302.62|298.52|304.67|300.57|305.8|301.7|302.6|298.5|689
1638620700000|2021-12-04 12:25:00|304.63|300.53|302.51|298.41|304.97|300.87|302.5|298.4|694
1638621000000|2021-12-04 12:30:00|302.54|298.44|303.17|299.07|303.28|299.18|302.32|298.22|596
1638621300000|2021-12-04 12:35:00|303.19|299.09|302.66|298.56|303.19|299.09|302.41|298.31|473
1638621600000|2021-12-04 12:40:00|302.61|298.51|301.87|297.77|304.1|300|301.29|297.19|630
1638621900000|2021-12-04 12:45:00|301.85|297.75|302.45|298.35|302.93|298.83|301.36|297.26|406
1638622200000|2021-12-04 12:50:00|302.44|298.34|301.09|296.99|303.64|299.54|300.82|296.72|557
1638622500000|2021-12-04 12:55:00|301.08|296.98|301.24|297.14|302.2|298.1|300.54|296.44|597
1638622800000|2021-12-04 13:00:00|301.38|297.28|300.26|296.16|301.8|297.7|300.07|295.97|693
1638623100000|2021-12-04 13:05:00|300.25|296.15|299.72|295.62|300.77|296.67|299.39|295.29|538
1638623400000|2021-12-04 13:10:00|299.71|295.61|299.53|295.43|299.73|295.63|298.83|294.73|492
1638623700000|2021-12-04 13:15:00|299.51|295.41|297.77|293.67|300.35|296.25|297.72|293.62|551
1638624000000|2021-12-04 13:20:00|297.83|293.73|298.15|294.05|298.19|294.09|296.48|292.38|603
1638624300000|2021-12-04 13:25:00|298.16|294.06|299.35|295.25|299.43|295.33|298.03|293.93|546
1638624600000|2021-12-04 13:30:00|299.37|295.27|302.45|298.35|302.45|298.35|299.37|295.27|704
1638624900000|2021-12-04 13:35:00|302.41|298.31|301.84|297.74|302.88|298.78|301.8|297.7|662
1638625200000|2021-12-04 13:40:00|301.81|297.71|302.85|298.75|303.36|299.26|301.61|297.51|605
1638625500000|2021-12-04 13:45:00|302.86|298.76|302.44|298.34|302.93|298.83|301.86|297.76|522
1638625800000|2021-12-04 13:50:00|302.45|298.35|301.83|297.73|302.6|298.5|301.38|297.28|457
1638626100000|2021-12-04 13:55:00|301.84|297.74|303.05|298.95|303.1|299|301.69|297.59|423
1638626400000|2021-12-04 14:00:00|303.03|298.93|302.42|298.32|303.05|298.95|302.09|297.99|496
1638626700000|2021-12-04 14:05:00|302.43|298.33|302.6|298.5|302.77|298.67|301.89|297.79|385
1638627000000|2021-12-04 14:10:00|302.59|298.49|304.06|299.96|304.27|300.17|302.52|298.42|404
1638627300000|2021-12-04 14:15:00|304.09|299.99|304.64|300.54|305.04|300.94|304.08|299.98|461
1638627600000|2021-12-04 14:20:00|304.65|300.55|304.51|300.41|305.38|301.28|304.22|300.12|526
1638627900000|2021-12-04 14:25:00|304.52|300.42|305|300.9|305.44|301.34|304.26|300.16|471
1638628200000|2021-12-04 14:30:00|304.99|300.89|304.74|300.64|305.3|301.2|304.67|300.57|398
1638628500000|2021-12-04 14:35:00|304.75|300.65|303.87|299.77|304.77|300.67|303.56|299.46|462
1638628800000|2021-12-04 14:40:00|303.88|299.78|305.58|301.48|305.6|301.5|303.78|299.68|550
1638629100000|2021-12-04 14:45:00|305.59|301.49|308.38|304.28|309.12|305.02|305.59|301.49|598
1638629400000|2021-12-04 14:50:00|308.37|304.27|307.61|303.51|308.41|304.31|307.28|303.18|554
1638629700000|2021-12-04 14:55:00|307.56|303.46|308.24|304.14|308.34|304.24|307.34|303.24|470
1638630000000|2021-12-04 15:00:00|308.21|304.11|308.57|304.47|308.65|304.55|307.75|303.65|447
1638630300000|2021-12-04 15:05:00|308.63|304.53|311.21|307.11|311.32|307.22|308.17|304.07|579
1638630600000|2021-12-04 15:10:00|311.16|307.06|312.44|308.34|313.55|309.45|310.95|306.85|688
1638630900000|2021-12-04 15:15:00|312.46|308.36|311.94|307.84|312.99|308.89|310.26|306.16|784
1638631200000|2021-12-04 15:20:00|311.93|307.83|311.88|307.78|312.33|308.23|311.36|307.26|704
1638631500000|2021-12-04 15:25:00|311.86|307.76|311.59|307.49|312.01|307.91|310.85|306.75|570
1638631800000|2021-12-04 15:30:00|311.58|307.48|313.57|309.47|314.16|310.06|310.89|306.79|666
1638632100000|2021-12-04 15:35:00|313.6|309.5|314.72|310.62|315.65|311.55|313.13|309.03|598
1638632400000|2021-12-04 15:40:00|314.74|310.64|313.28|309.18|315.09|310.99|313.25|309.15|653
1638632700000|2021-12-04 15:45:00|313.27|309.17|312.84|308.74|313.29|309.19|312.23|308.13|607
1638633000000|2021-12-04 15:50:00|312.83|308.73|312.97|308.87|313.57|309.47|312.52|308.42|613
1638633300000|2021-12-04 15:55:00|313.06|308.96|312.26|308.16|313.27|309.17|312.21|308.11|129
1638633600000|2021-12-04 16:00:00|312.75|308.65|312.72|308.62|312.89|308.79|311.8|307.7|531
1638633900000|2021-12-04 16:05:00|312.71|308.61|311.17|307.07|312.89|308.79|310.97|306.87|491
1638634200000|2021-12-04 16:10:00|311.14|307.04|312.68|308.58|312.68|308.58|310.24|306.14|532
1638634500000|2021-12-04 16:15:00|312.69|308.59|313.25|309.15|314.31|310.21|312.55|308.45|394
1638634800000|2021-12-04 16:20:00|313.22|309.12|312.37|308.27|313.3|309.2|312.07|307.97|247
1638635100000|2021-12-04 16:25:00|312.39|308.29|313.03|308.93|313.03|308.93|312.32|308.22|264
1638635400000|2021-12-04 16:30:00|313.04|308.94|313.79|309.69|314.29|310.19|313.04|308.94|344
1638635700000|2021-12-04 16:35:00|313.8|309.7|313.3|309.2|314.8|310.7|313.2|309.1|392
1638636000000|2021-12-04 16:40:00|313.34|309.24|310.5|306.4|313.45|309.35|310.35|306.25|659
1638636300000|2021-12-04 16:45:00|310.49|306.39|309.11|305.01|310.68|306.58|309.11|305.01|628
1638636600000|2021-12-04 16:50:00|309.1|305|309.14|305.04|309.7|305.6|308.14|304.04|649
1638636900000|2021-12-04 16:55:00|309.15|305.05|306.89|302.79|309.22|305.12|306.63|302.53|719
1638637200000|2021-12-04 17:00:00|306.9|302.8|307.18|303.08|307.8|303.7|306.64|302.54|637
1638637500000|2021-12-04 17:05:00|307.17|303.07|305.99|301.89|307.48|303.38|305.61|301.51|540
1638637800000|2021-12-04 17:10:00|306|301.9|305.5|301.4|306.56|302.46|305.13|301.03|564
1638638100000|2021-12-04 17:15:00|305.47|301.37|305.77|301.67|306.46|302.36|305.22|301.12|596
1638638400000|2021-12-04 17:20:00|305.75|301.65|306.46|302.36|306.73|302.63|305.59|301.49|629
1638638700000|2021-12-04 17:25:00|306.45|302.35|307.23|303.13|307.34|303.24|306.14|302.04|407
1638639000000|2021-12-04 17:30:00|307.24|303.14|308.39|304.29|308.75|304.65|307.23|303.13|383
1638639300000|2021-12-04 17:35:00|308.31|304.21|308.33|304.23|308.49|304.39|307.76|303.66|317
1638639600000|2021-12-04 17:40:00|308.32|304.22|309.29|305.19|309.45|305.35|308.32|304.22|382
1638639900000|2021-12-04 17:45:00|309.26|305.16|309.28|305.18|309.41|305.31|309.06|304.96|295
1638640200000|2021-12-04 17:50:00|309.26|305.16|309.85|305.75|310.39|306.29|309.01|304.91|382
1638640500000|2021-12-04 17:55:00|309.81|305.71|310.25|306.15|310.88|306.78|309.71|305.61|457
1638640800000|2021-12-04 18:00:00|310.26|306.16|310.86|306.76|310.93|306.83|309.31|305.21|494
1638641100000|2021-12-04 18:05:00|310.85|306.75|310.58|306.48|311.32|307.22|310.37|306.27|498
1638641400000|2021-12-04 18:10:00|310.59|306.49|311.12|307.02|311.12|307.02|310.39|306.29|470
1638641700000|2021-12-04 18:15:00|311.1|307|310.43|306.33|312.52|308.42|310.22|306.12|573
1638642000000|2021-12-04 18:20:00|310.45|306.35|311.3|307.2|311.42|307.32|310.26|306.16|620
1638642300000|2021-12-04 18:25:00|311.32|307.22|311.49|307.39|312.14|308.04|311.14|307.04|587
1638642600000|2021-12-04 18:30:00|311.45|307.35|311.84|307.74|312.29|308.19|311.36|307.26|636
1638642900000|2021-12-04 18:35:00|311.83|307.73|311.8|307.7|312.19|308.09|311.51|307.41|492
1638643200000|2021-12-04 18:40:00|311.83|307.73|311.8|307.7|312.07|307.97|311.19|307.09|440
1638643500000|2021-12-04 18:45:00|311.82|307.72|312.05|307.95|312.29|308.19|311.61|307.51|451
1638643800000|2021-12-04 18:50:00|312.04|307.94|312.27|308.17|312.7|308.6|311.79|307.69|463
1638644100000|2021-12-04 18:55:00|312.25|308.15|313.33|309.23|313.39|309.29|312.25|308.15|551
1638644400000|2021-12-04 19:00:00|313.31|309.21|313.45|309.35|313.5|309.4|312.85|308.75|239
1638644700000|2021-12-04 19:05:00|313.46|309.36|313.21|309.11|313.96|309.86|312.32|308.22|457
1638645000000|2021-12-04 19:10:00|313.23|309.13|313.74|309.64|313.74|309.64|312.91|308.81|301
1638645300000|2021-12-04 19:15:00|313.77|309.67|315.35|311.25|315.4|311.3|313.77|309.67|497
1638645600000|2021-12-04 19:20:00|315.36|311.26|315.89|311.79|316.19|312.09|314.94|310.84|509
1638645900000|2021-12-04 19:25:00|315.91|311.81|315.71|311.61|316.43|312.33|315.02|310.92|664
1638646200000|2021-12-04 19:30:00|315.7|311.6|316.5|312.4|316.55|312.45|315.64|311.54|472
1638646500000|2021-12-04 19:35:00|316.49|312.39|316.16|312.06|316.49|312.39|315.35|311.25|471
1638646800000|2021-12-04 19:40:00|316.15|312.05|317.02|312.92|317.23|313.13|316.15|312.05|547
1638647100000|2021-12-04 19:45:00|317.01|312.91|317.33|313.23|317.82|313.72|317.01|312.91|454
1638647400000|2021-12-04 19:50:00|317.29|313.19|318|313.9|318.05|313.95|316.56|312.46|479
1638647700000|2021-12-04 19:55:00|318.05|313.95|317.24|313.14|318.15|314.05|317.18|313.08|466
1638648000000|2021-12-04 20:00:00|317.3|313.2|315.35|311.25|317.5|313.4|315.02|310.92|618
1638648300000|2021-12-04 20:05:00|315.34|311.24|317.42|313.32|317.74|313.64|315.3|311.2|598
1638648600000|2021-12-04 20:10:00|317.38|313.28|317.04|312.94|317.94|313.84|316.98|312.88|528
1638648900000|2021-12-04 20:15:00|317.03|312.93|317.97|313.87|317.98|313.88|316.91|312.81|448
1638649200000|2021-12-04 20:20:00|317.95|313.85|317.82|313.72|318.11|314.01|317.46|313.36|449
1638649500000|2021-12-04 20:25:00|317.84|313.74|318.04|313.94|318.16|314.06|317.62|313.52|348
1638649800000|2021-12-04 20:30:00|318.05|313.95|318.14|314.04|318.18|314.08|317.39|313.29|355
1638650100000|2021-12-04 20:35:00|318.13|314.03|317.51|313.41|318.46|314.36|317.36|313.26|376
1638650400000|2021-12-04 20:40:00|317.45|313.35|316.33|312.23|318.06|313.96|315.95|311.85|551
1638650700000|2021-12-04 20:45:00|316.32|312.22|315.57|311.47|316.78|312.68|315.29|311.19|564
1638651000000|2021-12-04 20:50:00|315.56|311.46|316.28|312.18|316.36|312.26|315.02|310.92|596
1638651300000|2021-12-04 20:55:00|316.27|312.17|316.35|312.25|317.3|313.2|316.2|312.1|500
1638651600000|2021-12-04 21:00:00|316.36|312.26|315.64|311.54|316.78|312.68|315.39|311.29|521
1638651900000|2021-12-04 21:05:00|315.63|311.53|315.94|311.84|316.5|312.4|315.48|311.38|470
1638652200000|2021-12-04 21:10:00|315.93|311.83|314.39|310.29|316.46|312.36|314.1|310|669
1638652500000|2021-12-04 21:15:00|314.37|310.27|315.06|310.96|315.57|311.47|314.29|310.19|518
1638652800000|2021-12-04 21:20:00|315.07|310.97|314.64|310.54|315.82|311.72|314.29|310.19|432
1638653100000|2021-12-04 21:25:00|314.65|310.55|314.89|310.79|315.09|310.99|314.65|310.55|402
1638653400000|2021-12-04 21:30:00|314.88|310.78|314.74|310.64|315|310.9|314.06|309.96|496
1638653700000|2021-12-04 21:35:00|314.73|310.63|314.83|310.73|315.4|311.3|314.41|310.31|459
1638654000000|2021-12-04 21:40:00|314.82|310.72|314.15|310.05|314.91|310.81|313.77|309.67|522
1638654300000|2021-12-04 21:45:00|314.18|310.08|312.6|308.5|314.48|310.38|312.5|308.4|687
1638654600000|2021-12-04 21:50:00|312.56|308.46|314.13|310.03|314.14|310.04|312.47|308.37|409
1638654900000|2021-12-04 21:55:00|314.16|310.06|314.19|310.09|314.66|310.56|313.3|309.2|566
1638655200000|2021-12-04 22:00:00|314.24|310.14|314.48|310.38|314.91|310.81|314|309.9|366
1638655500000|2021-12-04 22:05:00|314.49|310.39|315.08|310.98|315.15|311.05|314.29|310.19|294
1638655800000|2021-12-04 22:10:00|315.09|310.99|315.33|311.23|315.81|311.71|315.09|310.99|448
1638656100000|2021-12-04 22:15:00|315.35|311.25|315.1|311|315.42|311.32|314.68|310.58|300
1638656400000|2021-12-04 22:20:00|315.09|310.99|314.98|310.88|315.2|311.1|314.6|310.5|222
1638656700000|2021-12-04 22:25:00|315.01|310.91|314.9|310.8|315.01|310.91|314.58|310.48|185
1638657000000|2021-12-04 22:30:00|314.91|310.81|316.49|312.39|316.53|312.43|314.9|310.8|281
1638657300000|2021-12-04 22:35:00|316.52|312.42|315.74|311.64|316.52|312.42|315.68|311.58|256
1638657600000|2021-12-04 22:40:00|315.75|311.65|316.46|312.36|316.55|312.45|315.71|311.61|279
1638657900000|2021-12-04 22:45:00|316.47|312.37|316.37|312.27|316.97|312.87|316.34|312.24|224
1638658200000|2021-12-04 22:50:00|316.36|312.26|316.96|312.86|316.96|312.86|316.32|312.22|225
1638658500000|2021-12-04 22:55:00|316.94|312.84|317.41|313.31|317.7|313.6|316.94|312.84|298
1638658800000|2021-12-04 23:00:00|317.42|313.32|318.12|314.02|318.22|314.12|317.4|313.3|413
1638659100000|2021-12-04 23:05:00|318.14|314.04|319.6|315.5|319.61|315.51|318.13|314.03|390
1638659400000|2021-12-04 23:10:00|319.59|315.49|318.31|314.21|319.92|315.82|318.19|314.09|443
1638659700000|2021-12-04 23:15:00|318.28|314.18|318.56|314.46|318.6|314.5|318.09|313.99|367
1638660000000|2021-12-04 23:20:00|318.54|314.44|317.23|313.13|318.6|314.5|317.23|313.13|444
1638660300000|2021-12-04 23:25:00|317.24|313.14|316.39|312.29|317.25|313.15|315.84|311.74|385
1638660600000|2021-12-04 23:30:00|316.4|312.3|312.97|308.87|316.71|312.61|311.94|307.84|588
1638660900000|2021-12-04 23:35:00|312.98|308.88|311.9|307.8|314.31|310.21|311.9|307.8|517
1638661200000|2021-12-04 23:40:00|311.82|307.72|314.19|310.09|314.19|310.09|311.77|307.67|479
1638661500000|2021-12-04 23:45:00|314.2|310.1|313.73|309.63|314.97|310.87|313.69|309.59|385
1638661800000|2021-12-04 23:50:00|313.66|309.56|315.55|311.45|315.55|311.45|313.58|309.48|451
1638662100000|2021-12-04 23:55:00|315.56|311.46|316.89|312.79|317.48|313.38|315.41|311.31|482
1638662400000|2021-12-05 00:00:00|316.88|312.78|318.7|314.6|318.72|314.62|316.7|312.6|696
1638662700000|2021-12-05 00:05:00|318.68|314.58|319.46|315.36|319.88|315.78|317.13|313.03|640
1638663000000|2021-12-05 00:10:00|319.48|315.38|318.33|314.23|320.94|316.84|318.08|313.98|711
1638663300000|2021-12-05 00:15:00|318.36|314.26|320.32|316.22|320.83|316.73|317.85|313.75|714
1638663600000|2021-12-05 00:20:00|320.31|316.21|319.52|315.42|320.57|316.47|319.05|314.95|578
1638663900000|2021-12-05 00:25:00|319.51|315.41|318.14|314.04|319.86|315.76|318.14|314.04|464
1638664200000|2021-12-05 00:30:00|318.13|314.03|312.81|308.71|318.14|314.04|312.68|308.58|657
1638664500000|2021-12-05 00:35:00|312.7|308.6|310.03|305.93|313.92|309.82|308.46|304.36|864
1638664800000|2021-12-05 00:40:00|310.07|305.97|308.46|304.36|310.23|306.13|307.11|303.01|838
1638665100000|2021-12-05 00:45:00|308.47|304.37|312.2|308.1|312.21|308.11|308.35|304.25|741
1638665400000|2021-12-05 00:50:00|312.18|308.08|311.32|307.22|312.9|308.8|310.87|306.77|703
1638665700000|2021-12-05 00:55:00|311.31|307.21|313.15|309.05|313.44|309.34|310.75|306.65|705
1638666000000|2021-12-05 01:00:00|313.13|309.03|312.03|307.93|313.23|309.13|310.95|306.85|782
1638666300000|2021-12-05 01:05:00|312.04|307.94|311.28|307.18|312.24|308.14|311.2|307.1|631
1638666600000|2021-12-05 01:10:00|311.27|307.17|312.51|308.41|313.1|309|311.23|307.13|540
1638666900000|2021-12-05 01:15:00|312.53|308.43|313.33|309.23|314.2|310.1|312.46|308.36|422
1638667200000|2021-12-05 01:20:00|313.31|309.21|311.99|307.89|313.31|309.21|311.43|307.33|581
1638667500000|2021-12-05 01:25:00|311.98|307.88|309.7|305.6|312.44|308.34|309.51|305.41|555
1638667800000|2021-12-05 01:30:00|309.71|305.61|309.94|305.84|310.16|306.06|309.61|305.51|385
1638668100000|2021-12-05 01:35:00|309.92|305.82|312.28|308.18|312.51|308.41|309.92|305.82|509
1638668400000|2021-12-05 01:40:00|312.29|308.19|313.54|309.44|313.63|309.53|312.27|308.17|535
1638668700000|2021-12-05 01:45:00|313.55|309.45|313.14|309.04|314.21|310.11|313.08|308.98|507
1638669000000|2021-12-05 01:50:00|313.13|309.03|313.73|309.63|313.77|309.67|312.75|308.65|361
1638669300000|2021-12-05 01:55:00|313.74|309.64|312.68|308.58|313.91|309.81|312.62|308.52|369
1638669600000|2021-12-05 02:00:00|312.69|308.59|311.56|307.46|312.75|308.65|311.4|307.3|422
1638669900000|2021-12-05 02:05:00|311.48|307.38|310.76|306.66|311.59|307.49|310.71|306.61|385
1638670200000|2021-12-05 02:10:00|310.77|306.67|310.85|306.75|311.09|306.99|310.63|306.53|258
1638670500000|2021-12-05 02:15:00|310.84|306.74|311.63|307.53|311.69|307.59|310.84|306.74|447
1638670800000|2021-12-05 02:20:00|311.64|307.54|312.4|308.3|313.31|309.21|311.63|307.53|399
1638671100000|2021-12-05 02:25:00|312.41|308.31|312.88|308.78|313.05|308.95|312.24|308.14|441
1638671400000|2021-12-05 02:30:00|312.89|308.79|313.08|308.98|314.13|310.03|312.89|308.79|360
1638671700000|2021-12-05 02:35:00|313.07|308.97|311.89|307.79|313.39|309.29|311.87|307.77|428
1638672000000|2021-12-05 02:40:00|311.88|307.78|312.01|307.91|312.42|308.32|311.58|307.48|344
1638672300000|2021-12-05 02:45:00|312.03|307.93|312.46|308.36|312.46|308.36|311.4|307.3|437
1638672600000|2021-12-05 02:50:00|312.47|308.37|310.57|306.47|312.48|308.38|310.55|306.45|367
1638672900000|2021-12-05 02:55:00|310.55|306.45|311.91|307.81|312.09|307.99|310.55|306.45|334
1638673200000|2021-12-05 03:00:00|311.94|307.84|311.01|306.91|311.97|307.87|310.42|306.32|513
1638673500000|2021-12-05 03:05:00|311.02|306.92|311.98|307.88|312.16|308.06|310.95|306.85|391
1638673800000|2021-12-05 03:10:00|311.92|307.82|312.45|308.35|312.53|308.43|311.07|306.97|470
1638674100000|2021-12-05 03:15:00|312.46|308.36|314.16|310.06|314.37|310.27|312.24|308.14|498
1638674400000|2021-12-05 03:20:00|314.14|310.04|314.84|310.74|315.07|310.97|313.9|309.8|413
1638674700000|2021-12-05 03:25:00|314.86|310.76|313.99|309.89|314.96|310.86|313.91|309.81|528
1638675000000|2021-12-05 03:30:00|314.01|309.91|315.4|311.3|315.5|311.4|313.99|309.89|457
1638675300000|2021-12-05 03:35:00|315.41|311.31|315.96|311.86|316.32|312.22|315.1|311|485
1638675600000|2021-12-05 03:40:00|315.93|311.83|314.85|310.75|315.93|311.83|314.81|310.71|423
1638675900000|2021-12-05 03:45:00|314.84|310.74|315.65|311.55|315.65|311.55|314.62|310.52|344
1638676200000|2021-12-05 03:50:00|315.71|311.61|315.72|311.62|316.3|312.2|315.57|311.47|345
1638676500000|2021-12-05 03:55:00|315.81|311.71|315.63|311.53|316.18|312.08|315.62|311.52|290
1638676800000|2021-12-05 04:00:00|315.66|311.56|314.54|310.44|316.01|311.91|314.51|310.41|405
1638677100000|2021-12-05 04:05:00|314.52|310.42|314.28|310.18|315.38|311.28|314.28|310.18|337
1638677400000|2021-12-05 04:10:00|314.31|310.21|313.21|309.11|314.31|310.21|313.05|308.95|390
1638677700000|2021-12-05 04:15:00|313.19|309.09|313.39|309.29|313.4|309.3|312.81|308.71|279
1638678000000|2021-12-05 04:20:00|313.4|309.3|312.44|308.34|313.59|309.49|312.42|308.32|352
1638678300000|2021-12-05 04:25:00|312.43|308.33|313.1|309|313.17|309.07|312.41|308.31|215
1638678600000|2021-12-05 04:30:00|313.08|308.98|312.4|308.3|313.09|308.99|312.39|308.29|325
1638678900000|2021-12-05 04:35:00|312.41|308.31|312.86|308.76|312.89|308.79|312.15|308.05|237
1638679200000|2021-12-05 04:40:00|312.89|308.79|314.4|310.3|314.44|310.34|312.89|308.79|362
1638679500000|2021-12-05 04:45:00|314.41|310.31|313.18|309.08|314.82|310.72|313.18|309.08|520
1638679800000|2021-12-05 04:50:00|313.2|309.1|312.77|308.67|313.63|309.53|312.48|308.38|394
1638680100000|2021-12-05 04:55:00|312.79|308.69|312.17|308.07|312.8|308.7|311.84|307.74|496
1638680400000|2021-12-05 05:00:00|312.19|308.09|312.29|308.19|313.79|309.69|312.01|307.91|430
1638680700000|2021-12-05 05:05:00|312.31|308.21|313.34|309.24|313.38|309.28|312.31|308.21|374
1638681000000|2021-12-05 05:10:00|313.35|309.25|313.1|309|313.39|309.29|312.75|308.65|289
1638681300000|2021-12-05 05:15:00|313.11|309.01|313.88|309.78|313.91|309.81|313.06|308.96|325
1638681600000|2021-12-05 05:20:00|313.87|309.77|314.63|310.53|314.68|310.58|313.76|309.66|374
1638681900000|2021-12-05 05:25:00|314.62|310.52|314.49|310.39|315.17|311.07|314.39|310.29|400
1638682200000|2021-12-05 05:30:00|314.53|310.43|315.77|311.67|316.1|312|314.52|310.42|419
1638682500000|2021-12-05 05:35:00|315.74|311.64|315.62|311.52|316.12|312.02|315.25|311.15|486
1638682800000|2021-12-05 05:40:00|315.63|311.53|315.91|311.81|316.03|311.93|315.41|311.31|358
1638683100000|2021-12-05 05:45:00|315.89|311.79|314.99|310.89|316.25|312.15|314.98|310.88|491
1638683400000|2021-12-05 05:50:00|315|310.9|315.64|311.54|315.8|311.7|315|310.9|382
1638683700000|2021-12-05 05:55:00|315.6|311.5|316.32|312.22|316.34|312.24|315.41|311.31|283
1638684000000|2021-12-05 06:00:00|316.33|312.23|315.2|311.1|316.4|312.3|314.77|310.67|516
1638684300000|2021-12-05 06:05:00|315.19|311.09|314.98|310.88|315.27|311.17|314.91|310.81|305
1638684600000|2021-12-05 06:10:00|315|310.9|315.43|311.33|315.68|311.58|314.91|310.81|331
1638684900000|2021-12-05 06:15:00|315.42|311.32|314.83|310.73|315.55|311.45|314.67|310.57|394
1638685200000|2021-12-05 06:20:00|314.8|310.7|315.06|310.96|315.29|311.19|314.65|310.55|273
1638685500000|2021-12-05 06:25:00|315.12|311.02|316.83|312.73|316.93|312.83|314.95|310.85|392
1638685800000|2021-12-05 06:30:00|316.79|312.69|317.15|313.05|317.46|313.36|316.57|312.47|439
1638686100000|2021-12-05 06:35:00|317.17|313.07|316.93|312.83|317.4|313.3|316.31|312.21|435
1638686400000|2021-12-05 06:40:00|316.88|312.78|317.13|313.03|317.51|313.41|316.44|312.34|470
1638686700000|2021-12-05 06:45:00|317.12|313.02|317.86|313.76|317.92|313.82|317.12|313.02|333
1638687000000|2021-12-05 06:50:00|317.88|313.78|317.95|313.85|318.04|313.94|317.29|313.19|332
1638687300000|2021-12-05 06:55:00|317.94|313.84|317.56|313.46|318.21|314.11|317.53|313.43|374
1638687600000|2021-12-05 07:00:00|317.55|313.45|317.55|313.45|318.19|314.09|317.16|313.06|490
1638687900000|2021-12-05 07:05:00|317.56|313.46|317.09|312.99|317.73|313.63|317.09|312.99|358
1638688200000|2021-12-05 07:10:00|317.08|312.98|316.63|312.53|317.09|312.99|316.58|312.48|294
1638688500000|2021-12-05 07:15:00|316.62|312.52|316.28|312.18|316.67|312.57|315.98|311.88|436
1638688800000|2021-12-05 07:20:00|316.3|312.2|316.86|312.76|316.86|312.76|315.85|311.75|365
1638689100000|2021-12-05 07:25:00|316.84|312.74|316.54|312.44|317.2|313.1|316.53|312.43|365
1638689400000|2021-12-05 07:30:00|316.53|312.43|315.99|311.89|316.59|312.49|315.82|311.72|375
1638689700000|2021-12-05 07:35:00|315.98|311.88|315.5|311.4|316.01|311.91|315.13|311.03|324
1638690000000|2021-12-05 07:40:00|315.48|311.38|314.12|310.02|315.51|311.41|314.04|309.94|374
1638690300000|2021-12-05 07:45:00|314.11|310.01|313.45|309.35|314.15|310.05|313.05|308.95|414
1638690600000|2021-12-05 07:50:00|313.46|309.36|312.92|308.82|313.83|309.73|312.82|308.72|407
1638690900000|2021-12-05 07:55:00|312.91|308.81|313.18|309.08|313.27|309.17|312.44|308.34|364
1638691200000|2021-12-05 08:00:00|313.17|309.07|311.94|307.84|313.3|309.2|311.68|307.58|435
1638691500000|2021-12-05 08:05:00|311.9|307.8|313.12|309.02|313.13|309.03|311.36|307.26|478
1638691800000|2021-12-05 08:10:00|313.13|309.03|313.86|309.76|313.97|309.87|313.1|309|428
1638692100000|2021-12-05 08:15:00|313.87|309.77|314.23|310.13|314.46|310.36|313.77|309.67|448
1638692400000|2021-12-05 08:20:00|314.22|310.12|313|308.9|314.61|310.51|312.96|308.86|473
1638692700000|2021-12-05 08:25:00|313.01|308.91|312.7|308.6|313.07|308.97|312.28|308.18|402
1638693000000|2021-12-05 08:30:00|312.71|308.61|313.46|309.36|313.64|309.54|312.29|308.19|385
1638693300000|2021-12-05 08:35:00|313.47|309.37|313.7|309.6|314.12|310.02|313.35|309.25|366
1638693600000|2021-12-05 08:40:00|313.69|309.59|313.79|309.69|314.16|310.06|313.59|309.49|212
1638693900000|2021-12-05 08:45:00|313.76|309.66|314.29|310.19|314.68|310.58|313.61|309.51|404
1638694200000|2021-12-05 08:50:00|314.3|310.2|314.22|310.12|314.46|310.36|313.92|309.82|258
1638694500000|2021-12-05 08:55:00|314.24|310.14|314.02|309.92|314.46|310.36|314.02|309.92|184
1638694800000|2021-12-05 09:00:00|314.03|309.93|312.81|308.71|314.06|309.96|312.75|308.65|311
1638695100000|2021-12-05 09:05:00|312.82|308.72|309.81|305.71|312.83|308.73|309.75|305.65|555
1638695400000|2021-12-05 09:10:00|309.79|305.69|308.94|304.84|310.15|306.05|307.98|303.88|588
1638695700000|2021-12-05 09:15:00|308.93|304.83|308.58|304.48|310.47|306.37|307.82|303.72|718
1638696000000|2021-12-05 09:20:00|308.56|304.46|310.01|305.91|310.04|305.94|308.27|304.17|678
1638696300000|2021-12-05 09:25:00|310.02|305.92|311.6|307.5|311.66|307.56|310.01|305.91|530
1638696600000|2021-12-05 09:30:00|311.61|307.51|310.56|306.46|312.38|308.28|310.37|306.27|610
1638696900000|2021-12-05 09:35:00|310.55|306.45|311.99|307.89|312.04|307.94|309.81|305.71|549
1638697200000|2021-12-05 09:40:00|311.94|307.84|311.68|307.58|312.11|308.01|310.9|306.8|465
1638697500000|2021-12-05 09:45:00|311.67|307.57|311.86|307.76|312.31|308.21|311.27|307.17|466
1638697800000|2021-12-05 09:50:00|311.87|307.77|310.32|306.22|311.87|307.77|310.16|306.06|546
1638698100000|2021-12-05 09:55:00|310.31|306.21|309.38|305.28|310.31|306.21|309.07|304.97|471
1638698400000|2021-12-05 10:00:00|309.43|305.33|309.11|305.01|311.4|307.3|308.46|304.36|761
1638698700000|2021-12-05 10:05:00|309.14|305.04|309.95|305.85|310.31|306.21|308.96|304.86|626
1638699000000|2021-12-05 10:10:00|309.96|305.86|309.41|305.31|310.45|306.35|309.24|305.14|457
1638699300000|2021-12-05 10:15:00|309.5|305.4|309.64|305.54|310.04|305.94|309.13|305.03|506
1638699600000|2021-12-05 10:20:00|309.63|305.53|310.27|306.17|310.93|306.83|309.63|305.53|553
1638699900000|2021-12-05 10:25:00|310.26|306.16|310.48|306.38|310.51|306.41|309.85|305.75|338
1638700200000|2021-12-05 10:30:00|310.49|306.39|310.76|306.66|310.85|306.75|310.43|306.33|367
1638700500000|2021-12-05 10:35:00|310.82|306.72|310.3|306.2|310.88|306.78|309.81|305.71|349
1638700800000|2021-12-05 10:40:00|310.29|306.19|311.27|307.17|311.56|307.46|310.28|306.18|368
1638701100000|2021-12-05 10:45:00|311.28|307.18|311.29|307.19|311.74|307.64|311.16|307.06|373
1638701400000|2021-12-05 10:50:00|311.26|307.16|309.24|305.14|311.29|307.19|309.03|304.93|390
1638701700000|2021-12-05 10:55:00|309.25|305.15|309.23|305.13|309.83|305.73|308.88|304.78|451
1638702000000|2021-12-05 11:00:00|309.24|305.14|310.13|306.03|310.53|306.43|309.23|305.13|411
1638702300000|2021-12-05 11:05:00|310.09|305.99|310.42|306.32|310.87|306.77|309.63|305.53|504
1638702600000|2021-12-05 11:10:00|310.43|306.33|311.08|306.98|311.31|307.21|310.43|306.33|413
1638702900000|2021-12-05 11:15:00|311.09|306.99|311.2|307.1|311.38|307.28|310.63|306.53|434
1638703200000|2021-12-05 11:20:00|311.19|307.09|310.9|306.8|311.39|307.29|310.68|306.58|332
1638703500000|2021-12-05 11:25:00|310.85|306.75|310.28|306.18|310.92|306.82|309.71|305.61|420
1638703800000|2021-12-05 11:30:00|310.32|306.22|310.1|306|310.56|306.46|310.02|305.92|334
1638704100000|2021-12-05 11:35:00|310.09|305.99|308.82|304.72|310.19|306.09|308.8|304.7|523
1638704400000|2021-12-05 11:40:00|308.8|304.7|308.59|304.49|308.8|304.7|308|303.9|521
1638704700000|2021-12-05 11:45:00|308.57|304.47|307.39|303.29|309.25|305.15|306.99|302.89|553
1638705000000|2021-12-05 11:50:00|307.38|303.28|308.04|303.94|308.05|303.95|307.03|302.93|502
1638705300000|2021-12-05 11:55:00|308.05|303.95|308.73|304.63|308.86|304.76|307.74|303.64|492
1638705600000|2021-12-05 12:00:00|308.74|304.64|307.95|303.85|309.03|304.93|307.86|303.76|549
1638705900000|2021-12-05 12:05:00|307.94|303.84|308.36|304.26|308.49|304.39|306.65|302.55|629
1638706200000|2021-12-05 12:10:00|308.35|304.25|310.95|306.85|310.95|306.85|308.35|304.25|686
1638706500000|2021-12-05 12:15:00|310.96|306.86|310.66|306.56|311.01|306.91|310.59|306.49|515
1638706800000|2021-12-05 12:20:00|310.67|306.57|312.59|308.49|313.03|308.93|310.6|306.5|547
1638707100000|2021-12-05 12:25:00|312.63|308.53|311.22|307.12|312.95|308.85|311.17|307.07|605
1638707400000|2021-12-05 12:30:00|311.23|307.13|312.48|308.38|312.57|308.47|310.37|306.27|543
1638707700000|2021-12-05 12:35:00|312.47|308.37|312.15|308.05|313.07|308.97|312.15|308.05|576
1638708000000|2021-12-05 12:40:00|312.04|307.94|311.84|307.74|312.84|308.74|311.73|307.63|522
1638708300000|2021-12-05 12:45:00|311.85|307.75|311.24|307.14|311.87|307.77|311.13|307.03|473
1638708600000|2021-12-05 12:50:00|311.23|307.13|310.66|306.56|311.27|307.17|310.55|306.45|422
1638708900000|2021-12-05 12:55:00|310.67|306.57|310.32|306.22|310.67|306.57|309.83|305.73|428
1638709200000|2021-12-05 13:00:00|310.31|306.21|308.56|304.46|310.44|306.34|308.39|304.29|527
1638709500000|2021-12-05 13:05:00|308.54|304.44|309.63|305.53|309.64|305.54|308.07|303.97|408
1638709800000|2021-12-05 13:10:00|309.62|305.52|309.32|305.22|309.83|305.73|308.65|304.55|404
1638710100000|2021-12-05 13:15:00|309.33|305.23|308.13|304.03|309.59|305.49|308.05|303.95|410
1638710400000|2021-12-05 13:20:00|308.14|304.04|307.94|303.84|308.21|304.11|307.69|303.59|380
1638710700000|2021-12-05 13:25:00|307.96|303.86|308.04|303.94|308.35|304.25|307.72|303.62|306
1638711000000|2021-12-05 13:30:00|308.03|303.93|309.03|304.93|309.08|304.98|307.68|303.58|421
1638711300000|2021-12-05 13:35:00|309.05|304.95|309.22|305.12|309.86|305.76|308.98|304.88|406
1638711600000|2021-12-05 13:40:00|309.23|305.13|310.05|305.95|310.06|305.96|309.04|304.94|391
1638711900000|2021-12-05 13:45:00|310.06|305.96|310.09|305.99|310.11|306.01|309.55|305.45|337
1638712200000|2021-12-05 13:50:00|310.1|306|310.58|306.48|310.59|306.49|310.07|305.97|321
1638712500000|2021-12-05 13:55:00|310.57|306.47|309.62|305.52|310.79|306.69|309.62|305.52|348
1638712800000|2021-12-05 14:00:00|309.66|305.56|305.08|300.98|309.83|305.73|303.43|299.33|714
1638713100000|2021-12-05 14:05:00|305.02|300.92|305.08|300.98|306.29|302.19|303.45|299.35|803
1638713400000|2021-12-05 14:10:00|305.12|301.02|301.54|297.44|305.12|301.02|299.12|295.02|981
1638713700000|2021-12-05 14:15:00|301.57|297.47|300.3|296.2|303.48|299.38|299.27|295.17|930
1638714000000|2021-12-05 14:20:00|300.32|296.22|302.44|298.34|303.17|299.07|300.29|296.19|816
1638714300000|2021-12-05 14:25:00|302.41|298.31|301.85|297.75|303.84|299.74|301.85|297.75|739
1638714600000|2021-12-05 14:30:00|301.86|297.76|301.61|297.51|303.06|298.96|301.6|297.5|686
1638714900000|2021-12-05 14:35:00|301.59|297.49|301.32|297.22|301.73|297.63|300.6|296.5|653
1638715200000|2021-12-05 14:40:00|301.35|297.25|302.32|298.22|302.95|298.85|301.27|297.17|640
1638715500000|2021-12-05 14:45:00|302.31|298.21|303.35|299.25|303.84|299.74|301.84|297.74|633
1638715800000|2021-12-05 14:50:00|303.34|299.24|301.92|297.82|303.43|299.33|301.86|297.76|654
1638716100000|2021-12-05 14:55:00|301.93|297.83|299.84|295.74|301.93|297.83|299.04|294.94|779
1638716400000|2021-12-05 15:00:00|299.8|295.7|302.03|297.93|310.14|306.04|299.29|295.19|960
1638716700000|2021-12-05 15:05:00|302.05|297.95|298.26|294.16|303.17|299.07|297.09|292.99|915
1638717000000|2021-12-05 15:10:00|298.24|294.14|297.28|293.18|299.69|295.59|296.23|292.13|918
1638717300000|2021-12-05 15:15:00|297.34|293.24|297.99|293.89|299.23|295.13|296.37|292.27|866
1638717600000|2021-12-05 15:20:00|297.93|293.83|299.45|295.35|299.92|295.82|297.58|293.48|849
1638717900000|2021-12-05 15:25:00|299.42|295.32|296.61|292.51|299.42|295.32|296.41|292.31|893
1638718200000|2021-12-05 15:30:00|296.55|292.45|293.24|289.14|296.62|292.52|292.54|288.44|911
1638718500000|2021-12-05 15:35:00|293.23|289.13|292.58|288.48|293.7|289.6|288.95|284.85|961
1638718800000|2021-12-05 15:40:00|292.59|288.49|292.88|288.78|294.76|290.66|292.23|288.13|921
1638719100000|2021-12-05 15:45:00|292.8|288.7|293.63|289.53|295.5|291.4|292.77|288.67|933
1638719400000|2021-12-05 15:50:00|293.6|289.5|294.81|290.71|295.08|290.98|291.89|287.79|919
1638719700000|2021-12-05 15:55:00|294.69|290.59|295.64|291.54|296.32|292.22|294.49|290.39|846
1638720000000|2021-12-05 16:00:00|295.63|291.53|297.89|293.79|302.38|298.28|294.88|290.78|995
1638720300000|2021-12-05 16:05:00|297.84|293.74|299.41|295.31|299.5|295.4|297.04|292.94|963
1638720600000|2021-12-05 16:10:00|299.4|295.3|301.1|297|302.53|298.43|297.81|293.71|1012
1638720900000|2021-12-05 16:15:00|301.08|296.98|300.28|296.18|301.86|297.76|299.67|295.57|955
1638721200000|2021-12-05 16:20:00|300.15|296.05|299.72|295.62|300.45|296.35|298.5|294.4|898
1638721500000|2021-12-05 16:25:00|299.73|295.63|298.94|294.84|300.02|295.92|298.57|294.47|837
1638721800000|2021-12-05 16:30:00|298.93|294.83|297.57|293.47|299.71|295.61|297.15|293.05|753
1638722100000|2021-12-05 16:35:00|297.51|293.41|297.2|293.1|299.15|295.05|297.1|293|857
1638722400000|2021-12-05 16:40:00|297.21|293.11|298.72|294.62|299.34|295.24|297.19|293.09|767
1638722700000|2021-12-05 16:45:00|298.74|294.64|299.64|295.54|299.97|295.87|298.36|294.26|755
1638723000000|2021-12-05 16:50:00|299.69|295.59|299.22|295.12|299.89|295.79|298.97|294.87|537
1638723300000|2021-12-05 16:55:00|299.29|295.19|298.77|294.67|300.7|296.6|298.59|294.49|732
1638723600000|2021-12-05 17:00:00|298.76|294.66|297.43|293.33|299.7|295.6|297.25|293.15|760
1638723900000|2021-12-05 17:05:00|297.48|293.38|297.17|293.07|297.86|293.76|296.67|292.57|540
1638724200000|2021-12-05 17:10:00|297.06|292.96|298.47|294.37|298.48|294.38|297.06|292.96|500
1638724500000|2021-12-05 17:15:00|298.46|294.36|299.18|295.08|299.5|295.4|297.24|293.14|631
1638724800000|2021-12-05 17:20:00|299.19|295.09|300.3|296.2|300.73|296.63|299.02|294.92|667
1638725100000|2021-12-05 17:25:00|300.29|296.19|301.72|297.62|302.03|297.93|299.89|295.79|725
1638725400000|2021-12-05 17:30:00|301.75|297.65|302.77|298.67|303.37|299.27|301.68|297.58|725
1638725700000|2021-12-05 17:35:00|302.8|298.7|302.84|298.74|303.79|299.69|302.21|298.11|655
1638726000000|2021-12-05 17:40:00|302.85|298.75|302.8|298.7|303.54|299.44|302.7|298.6|527
1638726300000|2021-12-05 17:45:00|302.78|298.68|302.47|298.37|303.03|298.93|302.14|298.04|435
1638726600000|2021-12-05 17:50:00|302.49|298.39|305.75|301.65|306.36|302.26|302.16|298.06|676
1638726900000|2021-12-05 17:55:00|305.77|301.67|304.18|300.08|305.77|301.67|303.85|299.75|564
1638727200000|2021-12-05 18:00:00|304.17|300.07|303.67|299.57|304.18|300.08|302.75|298.65|565
1638727500000|2021-12-05 18:05:00|303.66|299.56|302.75|298.65|303.66|299.56|302.61|298.51|315
1638727800000|2021-12-05 18:10:00|302.74|298.64|302.34|298.24|302.95|298.85|302.18|298.08|310
1638728100000|2021-12-05 18:15:00|302.35|298.25|302.37|298.27|303.2|299.1|301.74|297.64|469
1638728400000|2021-12-05 18:20:00|302.34|298.24|301.95|297.85|302.34|298.24|301.73|297.63|363
1638728700000|2021-12-05 18:25:00|301.91|297.81|301.86|297.76|302.16|298.06|301.3|297.2|434
1638729000000|2021-12-05 18:30:00|301.87|297.77|301.65|297.55|302.18|298.08|301.47|297.37|319
1638729300000|2021-12-05 18:35:00|301.66|297.56|302.68|298.58|302.68|298.58|301.22|297.12|538
1638729600000|2021-12-05 18:40:00|302.69|298.59|302.79|298.69|303.52|299.42|302.44|298.34|535
1638729900000|2021-12-05 18:45:00|302.75|298.65|302.28|298.18|303.17|299.07|302.24|298.14|423
1638730200000|2021-12-05 18:50:00|302.26|298.16|301.66|297.56|302.38|298.28|301.56|297.46|351
1638730500000|2021-12-05 18:55:00|301.67|297.57|301.61|297.51|301.95|297.85|301.49|297.39|377
1638730800000|2021-12-05 19:00:00|301.64|297.54|299.46|295.36|301.96|297.86|299.46|295.36|483
1638731100000|2021-12-05 19:05:00|299.48|295.38|299.35|295.25|300.27|296.17|299.17|295.07|549
1638731400000|2021-12-05 19:10:00|299.34|295.24|297.62|293.52|299.67|295.57|297.35|293.25|542
1638731700000|2021-12-05 19:15:00|297.6|293.5|296.91|292.81|298.22|294.12|296.28|292.18|769
1638732000000|2021-12-05 19:20:00|296.92|292.82|297.01|292.91|297.24|293.14|296.55|292.45|552
1638732300000|2021-12-05 19:25:00|297.03|292.93|297.81|293.71|298.19|294.09|296.92|292.82|544
1638732600000|2021-12-05 19:30:00|297.8|293.7|297.04|292.94|297.93|293.83|296.05|291.95|632
1638732900000|2021-12-05 19:35:00|297.05|292.95|298.05|293.95|298.08|293.98|297.05|292.95|478
1638733200000|2021-12-05 19:40:00|298.09|293.99|299.5|295.4|299.79|295.69|298.09|293.99|571
1638733500000|2021-12-05 19:45:00|299.48|295.38|298.79|294.69|300.02|295.92|298.51|294.41|546
1638733800000|2021-12-05 19:50:00|298.8|294.7|300.33|296.23|300.4|296.3|298.78|294.68|562
1638734100000|2021-12-05 19:55:00|300.31|296.21|300.72|296.62|300.8|296.7|299.54|295.44|556
1638734400000|2021-12-05 20:00:00|300.71|296.61|302.55|298.45|302.68|298.58|300.5|296.4|614
1638734700000|2021-12-05 20:05:00|302.59|298.49|302.97|298.87|303|298.9|302.17|298.07|439
1638735000000|2021-12-05 20:10:00|302.96|298.86|303.38|299.28|303.45|299.35|302.66|298.56|382
1638735300000|2021-12-05 20:15:00|303.36|299.26|302.41|298.31|303.6|299.5|302.34|298.24|390
1638735600000|2021-12-05 20:20:00|302.43|298.33|300.52|296.42|302.43|298.33|300.45|296.35|442
1638735900000|2021-12-05 20:25:00|300.53|296.43|298.89|294.79|300.53|296.43|298.83|294.73|596
1638736200000|2021-12-05 20:30:00|298.88|294.78|300.56|296.46|300.58|296.48|298.72|294.62|621
1638736500000|2021-12-05 20:35:00|300.62|296.52|302.12|298.02|302.22|298.12|299.98|295.88|622
1638736800000|2021-12-05 20:40:00|302.2|298.1|302.24|298.14|302.78|298.68|301.77|297.67|385
1638737100000|2021-12-05 20:45:00|302.21|298.11|302.24|298.14|302.68|298.58|300.87|296.77|654
1638737400000|2021-12-05 20:50:00|302.27|298.17|302.99|298.89|303.17|299.07|301.82|297.72|578
1638737700000|2021-12-05 20:55:00|302.95|298.85|301.64|297.54|302.97|298.87|301.46|297.36|515
1638738000000|2021-12-05 21:00:00|301.66|297.56|302.48|298.38|303.25|299.15|301.52|297.42|554
1638738300000|2021-12-05 21:05:00|302.47|298.37|300.81|296.71|302.53|298.43|300.14|296.04|551
1638738600000|2021-12-05 21:10:00|300.82|296.72|298.84|294.74|301.28|297.18|298.74|294.64|569
1638738900000|2021-12-05 21:15:00|298.79|294.69|297.26|293.16|298.86|294.76|296.97|292.87|635
1638739200000|2021-12-05 21:20:00|297.27|293.17|300.34|296.24|300.47|296.37|297.04|292.94|685
1638739500000|2021-12-05 21:25:00|300.3|296.2|301.06|296.96|301.27|297.17|299.74|295.64|665
1638739800000|2021-12-05 21:30:00|301.04|296.94|301.36|297.26|301.57|297.47|299.63|295.53|690
1638740100000|2021-12-05 21:35:00|301.35|297.25|299.27|295.17|301.56|297.46|299.24|295.14|604
1638740400000|2021-12-05 21:40:00|299.24|295.14|302.09|297.99|302.18|298.08|298.9|294.8|645
1638740700000|2021-12-05 21:45:00|302.08|297.98|303.11|299.01|303.11|299.01|301.56|297.46|605
1638741000000|2021-12-05 21:50:00|303.1|299|302.92|298.82|303.19|299.09|302.08|297.98|471
1638741300000|2021-12-05 21:55:00|302.91|298.81|302.64|298.54|303.32|299.22|302.27|298.17|567
1638741600000|2021-12-05 22:00:00|302.65|298.55|300.93|296.83|303.13|299.03|300.86|296.76|605
1638741900000|2021-12-05 22:05:00|300.84|296.74|300.09|295.99|301.59|297.49|299.93|295.83|487
1638742200000|2021-12-05 22:10:00|300.06|295.96|299.08|294.98|300.27|296.17|299.08|294.98|378
1638742500000|2021-12-05 22:15:00|299.17|295.07|302.12|298.02|302.12|298.02|298.92|294.82|445
1638742800000|2021-12-05 22:20:00|302.09|297.99|302.49|298.39|302.68|298.58|301.16|297.06|479
1638743100000|2021-12-05 22:25:00|302.69|298.59|303.32|299.22|303.52|299.42|302.25|298.15|425
1638743400000|2021-12-05 22:30:00|303.35|299.25|303.06|298.96|303.53|299.43|302.86|298.76|203
1638743700000|2021-12-05 22:35:00|302.93|298.83|301.77|297.67|302.93|298.83|301.74|297.64|351
1638744000000|2021-12-05 22:40:00|301.76|297.66|301.21|297.11|301.8|297.7|300.45|296.35|476
1638744300000|2021-12-05 22:45:00|301.2|297.1|302.68|298.58|302.85|298.75|301.08|296.98|326
1638744600000|2021-12-05 22:50:00|302.3|298.2|302.48|298.38|302.87|298.77|301.5|297.4|327
1638744900000|2021-12-05 22:55:00|302.44|298.34|304.04|299.94|304.07|299.97|302.36|298.26|468
1638745200000|2021-12-05 23:00:00|304.07|299.97|302.78|298.68|304.1|300|302.47|298.37|512
1638745500000|2021-12-05 23:05:00|302.68|298.58|305.12|301.02|305.22|301.12|302.49|298.39|703
1638745800000|2021-12-05 23:10:00|305.11|301.01|306.77|302.67|307.04|302.94|305|300.9|680
1638746100000|2021-12-05 23:15:00|306.78|302.68|306.07|301.97|306.9|302.8|305.28|301.18|500
1638746400000|2021-12-05 23:20:00|305.85|301.75|303.61|299.51|306.19|302.09|303.5|299.4|500
1638746700000|2021-12-05 23:25:00|303.5|299.4|304.25|300.15|304.56|300.46|303.17|299.07|595
1638747000000|2021-12-05 23:30:00|304.26|300.16|303.78|299.68|305.1|301|302.29|298.19|713
1638747300000|2021-12-05 23:35:00|303.75|299.65|304.52|300.42|305.15|301.05|303.75|299.65|590
1638747600000|2021-12-05 23:40:00|304.64|300.54|304.01|299.91|305.46|301.36|304|299.9|541
1638747900000|2021-12-05 23:45:00|303.99|299.89|303.42|299.32|304.07|299.97|303.28|299.18|425
1638748200000|2021-12-05 23:50:00|303.39|299.29|304.2|300.1|304.49|300.39|303.14|299.04|429
1638748500000|2021-12-05 23:55:00|304.12|300.02|305.36|301.26|305.7|301.6|304.12|300.02|503
1638748800000|2021-12-06 00:00:00|305.41|301.31|302.52|298.42|305.91|301.81|302.5|298.4|699
1638749100000|2021-12-06 00:05:00|302.62|298.52|301.29|297.19|303.19|299.09|301.06|296.96|571
1638749400000|2021-12-06 00:10:00|301.25|297.15|298.22|294.12|301.7|297.6|297.28|293.18|789
1638749700000|2021-12-06 00:15:00|298.15|294.05|296.22|292.12|299.14|295.04|294.66|290.56|900
1638750000000|2021-12-06 00:20:00|296.07|291.97|296.54|292.44|297.12|293.02|295.07|290.97|807
1638750300000|2021-12-06 00:25:00|296.51|292.41|293.9|289.8|296.56|292.46|293.4|289.3|853
1638750600000|2021-12-06 00:30:00|293.86|289.76|293.23|289.13|294.92|290.82|291.61|287.51|862
1638750900000|2021-12-06 00:35:00|293.29|289.19|294.22|290.12|294.68|290.58|293|288.9|684
1638751200000|2021-12-06 00:40:00|294.24|290.14|292.59|288.49|294.84|290.74|292.29|288.19|820
1638751500000|2021-12-06 00:45:00|292.62|288.52|291.38|287.28|293.85|289.75|291.21|287.11|908
1638751800000|2021-12-06 00:50:00|291.45|287.35|293.5|289.4|293.57|289.47|291|286.9|729
1638752100000|2021-12-06 00:55:00|293.51|289.41|293.92|289.82|294.16|290.06|293.22|289.12|520
1638752400000|2021-12-06 01:00:00|293.91|289.81|296.72|292.62|297.78|293.68|293.12|289.02|770
1638752700000|2021-12-06 01:05:00|296.68|292.58|297.48|293.38|297.85|293.75|296.68|292.58|634
1638753000000|2021-12-06 01:10:00|297.5|293.4|298.3|294.2|299.21|295.11|297.5|293.4|641
1638753300000|2021-12-06 01:15:00|298.31|294.21|298|293.9|298.69|294.59|296.56|292.46|626
1638753600000|2021-12-06 01:20:00|298.14|294.04|297.22|293.12|299.05|294.95|297.13|293.03|614
1638753900000|2021-12-06 01:25:00|297.31|293.21|295.84|291.74|297.59|293.49|295.72|291.62|723
1638754200000|2021-12-06 01:30:00|295.83|291.73|295.58|291.48|296.63|292.53|295.4|291.3|682
1638754500000|2021-12-06 01:35:00|295.53|291.43|294.89|290.79|295.85|291.75|294.3|290.2|624
1638754800000|2021-12-06 01:40:00|294.78|290.68|295.7|291.6|295.7|291.6|294.35|290.25|591
1638755100000|2021-12-06 01:45:00|295.65|291.55|297.44|293.34|298.03|293.93|295.28|291.18|666
1638755400000|2021-12-06 01:50:00|297.55|293.45|297.5|293.4|298.06|293.96|296.91|292.81|470
1638755700000|2021-12-06 01:55:00|297.51|293.41|298.29|294.19|298.87|294.77|297.44|293.34|627
1638756000000|2021-12-06 02:00:00|298.31|294.21|298.36|294.26|299.09|294.99|297.78|293.68|590
1638756300000|2021-12-06 02:05:00|298.33|294.23|299.21|295.11|299.47|295.37|297.91|293.81|493
1638756600000|2021-12-06 02:10:00|299.3|295.2|300.65|296.55|301.01|296.91|299.22|295.12|499
1638756900000|2021-12-06 02:15:00|300.67|296.57|300|295.9|300.81|296.71|299.97|295.87|440
1638757200000|2021-12-06 02:20:00|300.04|295.94|300.97|296.87|301.61|297.51|299.95|295.85|462
1638757500000|2021-12-06 02:25:00|301.01|296.91|300.15|296.05|301.47|297.37|299.82|295.72|426
1638757800000|2021-12-06 02:30:00|300.13|296.03|299.86|295.76|300.28|296.18|299.44|295.34|372
1638758100000|2021-12-06 02:35:00|299.87|295.77|300.36|296.26|300.56|296.46|299.43|295.33|407
1638758400000|2021-12-06 02:40:00|300.33|296.23|301.55|297.45|301.89|297.79|300.24|296.14|428
1638758700000|2021-12-06 02:45:00|301.56|297.46|300.97|296.87|301.9|297.8|300.95|296.85|363
1638759000000|2021-12-06 02:50:00|300.96|296.86|301.7|297.6|301.7|297.6|300.7|296.6|377
1638759300000|2021-12-06 02:55:00|301.67|297.57|300.69|296.59|301.97|297.87|300.5|296.4|387
1638759600000|2021-12-06 03:00:00|300.64|296.54|301.03|296.93|301.68|297.58|300.64|296.54|416
1638759900000|2021-12-06 03:05:00|301.04|296.94|305.35|301.25|306.2|302.1|300.9|296.8|408
1638760200000|2021-12-06 03:10:00|305.34|301.24|303.63|299.53|308.21|304.11|303.47|299.37|742
1638760500000|2021-12-06 03:15:00|303.68|299.58|303.19|299.09|304.63|300.53|303.08|298.98|539
1638760800000|2021-12-06 03:20:00|303.1|299|305.27|301.17|305.91|301.81|303.1|299|430
1638761100000|2021-12-06 03:25:00|305.39|301.29|304.69|300.59|305.98|301.88|304.64|300.54|484
1638761400000|2021-12-06 03:30:00|304.64|300.54|304.23|300.13|305.09|300.99|304.08|299.98|390
1638761700000|2021-12-06 03:35:00|304|299.9|304.63|300.53|305.03|300.93|303.8|299.7|363
1638762000000|2021-12-06 03:40:00|304.34|300.24|304.89|300.79|305.98|301.88|304.34|300.24|446
1638762300000|2021-12-06 03:45:00|304.9|300.8|312.04|307.94|314.08|309.98|304.82|300.72|973
1638762600000|2021-12-06 03:50:00|312.07|307.97|310.62|306.52|312.18|308.08|310.37|306.27|690
1638762900000|2021-12-06 03:55:00|310.6|306.5|310.16|306.06|311.48|307.38|309.77|305.67|514
1638763200000|2021-12-06 04:00:00|310.15|306.05|310.39|306.29|311.08|306.98|309.22|305.12|539
1638763500000|2021-12-06 04:05:00|310.4|306.3|312.04|307.94|312.23|308.13|310.23|306.13|626
1638763800000|2021-12-06 04:10:00|311.99|307.89|312|307.9|312.26|308.16|311.36|307.26|472
1638764100000|2021-12-06 04:15:00|312.01|307.91|311.67|307.57|313.1|309|311.58|307.48|530
1638764400000|2021-12-06 04:20:00|311.68|307.58|313.22|309.12|313.63|309.53|311.59|307.49|480
1638764700000|2021-12-06 04:25:00|313.21|309.11|313.86|309.76|314.2|310.1|313.07|308.97|517
1638765000000|2021-12-06 04:30:00|313.87|309.77|313.65|309.55|314.59|310.49|313.45|309.35|433
1638765300000|2021-12-06 04:35:00|313.62|309.52|314.07|309.97|314.2|310.1|313.2|309.1|356
1638765600000|2021-12-06 04:40:00|314.04|309.94|313.86|309.76|315.22|311.12|313.81|309.71|388
1638765900000|2021-12-06 04:45:00|313.9|309.8|313.61|309.51|314.42|310.32|313.32|309.22|410
1638766200000|2021-12-06 04:50:00|313.62|309.52|311.53|307.43|313.79|309.69|311.34|307.24|490
1638766500000|2021-12-06 04:55:00|311.68|307.58|311.54|307.44|312.71|308.61|311.39|307.29|472
1638766800000|2021-12-06 05:00:00|311.59|307.49|312.02|307.92|312.43|308.33|311.5|307.4|445
1638767100000|2021-12-06 05:05:00|312.05|307.95|310.17|306.07|312.09|307.99|309.6|305.5|523
1638767400000|2021-12-06 05:10:00|310.12|306.02|309.5|305.4|310.88|306.78|309.3|305.2|495
1638767700000|2021-12-06 05:15:00|309.52|305.42|310.4|306.3|310.51|306.41|309.5|305.4|440
1638768000000|2021-12-06 05:20:00|310.33|306.23|309.62|305.52|310.72|306.62|309.59|305.49|392
1638768300000|2021-12-06 05:25:00|309.61|305.51|309.19|305.09|309.94|305.84|309|304.9|445
1638768600000|2021-12-06 05:30:00|309.18|305.08|308|303.9|309.34|305.24|307.63|303.53|452
1638768900000|2021-12-06 05:35:00|307.99|303.89|307.7|303.6|308.33|304.23|307.53|303.43|329
1638769200000|2021-12-06 05:40:00|307.6|303.5|306.17|302.07|307.74|303.64|306.14|302.04|306
1638769500000|2021-12-06 05:45:00|306.09|301.99|306.45|302.35|307.43|303.33|305.9|301.8|473
1638769800000|2021-12-06 05:50:00|306.46|302.36|305.82|301.72|306.49|302.39|305.41|301.31|367
1638770100000|2021-12-06 05:55:00|305.85|301.75|304.9|300.8|305.99|301.89|304.86|300.76|464
1638770400000|2021-12-06 06:00:00|304.89|300.79|304.56|300.46|305.62|301.52|304.51|300.41|438
1638770700000|2021-12-06 06:05:00|304.59|300.49|305.6|301.5|305.96|301.86|304.55|300.45|416
1638771000000|2021-12-06 06:10:00|305.61|301.51|304.11|300.01|305.91|301.81|303.93|299.83|390
1638771300000|2021-12-06 06:15:00|304.12|300.02|305.64|301.54|305.71|301.61|304.08|299.98|300
1638771600000|2021-12-06 06:20:00|305.69|301.59|305.66|301.56|305.7|301.6|304.34|300.24|459
1638771900000|2021-12-06 06:25:00|305.64|301.54|305.79|301.69|306.25|302.15|305.1|301|447
1638772200000|2021-12-06 06:30:00|305.81|301.71|306.94|302.84|307.59|303.49|305.7|301.6|466
1638772500000|2021-12-06 06:35:00|306.91|302.81|306.09|301.99|306.94|302.84|305.87|301.77|314
1638772800000|2021-12-06 06:40:00|306.19|302.09|301.64|297.54|306.35|302.25|300.55|296.45|661
1638773100000|2021-12-06 06:45:00|301.65|297.55|300.28|296.18|302.5|298.4|299.93|295.83|661
1638773400000|2021-12-06 06:50:00|300.29|296.19|298.81|294.71|300.97|296.87|297.38|293.28|725
1638773700000|2021-12-06 06:55:00|298.89|294.79|298.38|294.28|299.4|295.3|297.54|293.44|666
1638774000000|2021-12-06 07:00:00|298.36|294.26|297.43|293.33|298.49|294.39|296.92|292.82|760
1638774300000|2021-12-06 07:05:00|297.5|293.4|299.9|295.8|300.14|296.04|297.42|293.32|612
1638774600000|2021-12-06 07:10:00|299.89|295.79|298.94|294.84|300.04|295.94|297.7|293.6|587
1638774900000|2021-12-06 07:15:00|298.99|294.89|297.49|293.39|299.23|295.13|297.36|293.26|623
1638775200000|2021-12-06 07:20:00|297.47|293.37|297.31|293.21|298.52|294.42|297.3|293.2|630
1638775500000|2021-12-06 07:25:00|297.29|293.19|294.1|290|297.3|293.2|293.37|289.27|855
1638775800000|2021-12-06 07:30:00|294.09|289.99|295.67|291.57|297.77|293.67|293.8|289.7|782
1638776100000|2021-12-06 07:35:00|295.65|291.55|295.76|291.66|297.34|293.24|295.57|291.47|662
1638776400000|2021-12-06 07:40:00|295.75|291.65|295.32|291.22|296.31|292.21|294.94|290.84|606
1638776700000|2021-12-06 07:45:00|295.31|291.21|296.83|292.73|297.41|293.31|295.28|291.18|666
1638777000000|2021-12-06 07:50:00|296.85|292.75|297.74|293.64|297.97|293.87|296.79|292.69|612
1638777300000|2021-12-06 07:55:00|297.75|293.65|298.67|294.57|299.02|294.92|297.33|293.23|482
1638777600000|2021-12-06 08:00:00|298.7|294.6|305.47|301.37|306.67|302.57|298.65|294.55|879
1638777900000|2021-12-06 08:05:00|305.55|301.45|301.48|297.38|306.07|301.97|301.31|297.21|961
1638778200000|2021-12-06 08:10:00|301.52|297.42|299.95|295.85|302.08|297.98|299.29|295.19|887
1638778500000|2021-12-06 08:15:00|299.94|295.84|300.39|296.29|302.14|298.04|299.87|295.77|827
1638778800000|2021-12-06 08:20:00|300.41|296.31|296.51|292.41|300.9|296.8|295.71|291.61|826
1638779100000|2021-12-06 08:25:00|296.44|292.34|296.76|292.66|297.17|293.07|294.71|290.61|896
1638779400000|2021-12-06 08:30:00|296.79|292.69|294.23|290.13|296.9|292.8|293.83|289.73|831
1638779700000|2021-12-06 08:35:00|294.29|290.19|294.97|290.87|295.07|290.97|293.7|289.6|808
1638780000000|2021-12-06 08:40:00|294.95|290.85|296.49|292.39|297.06|292.96|294.41|290.31|682
1638780300000|2021-12-06 08:45:00|296.5|292.4|298.59|294.49|298.9|294.8|295.5|291.4|839
1638780600000|2021-12-06 08:50:00|298.58|294.48|296.97|292.87|298.8|294.7|296.62|292.52|778
1638780900000|2021-12-06 08:55:00|296.91|292.81|297.46|293.36|298.13|294.03|296.44|292.34|664
1638781200000|2021-12-06 09:00:00|297.44|293.34|298.19|294.09|298.99|294.89|296.32|292.22|770
1638781500000|2021-12-06 09:05:00|298.21|294.11|293.58|289.48|298.51|294.41|292.71|288.61|828
1638781800000|2021-12-06 09:10:00|293.66|289.56|292.45|288.35|293.73|289.63|292.15|288.05|856
1638782100000|2021-12-06 09:15:00|292.51|288.41|294.98|290.88|295|290.9|292.48|288.38|749
1638782400000|2021-12-06 09:20:00|294.95|290.85|293.48|289.38|295.09|290.99|293.12|289.02|642
1638782700000|2021-12-06 09:25:00|293.44|289.34|293.93|289.83|295.22|291.12|293.39|289.29|601
1638783000000|2021-12-06 09:30:00|293.89|289.79|291.05|286.95|294.3|290.2|291.04|286.94|702
1638783300000|2021-12-06 09:35:00|291.01|286.91|289.42|285.32|291.8|287.7|287.76|283.66|981
1638783600000|2021-12-06 09:40:00|289.48|285.38|289.45|285.35|290.42|286.32|288.05|283.95|943
1638783900000|2021-12-06 09:45:00|289.46|285.36|290.16|286.06|290.63|286.53|289.18|285.08|856
1638784200000|2021-12-06 09:50:00|290.14|286.04|290.27|286.17|290.65|286.55|289.01|284.91|805
1638784500000|2021-12-06 09:55:00|290.35|286.25|289.72|285.62|290.7|286.6|288.16|284.06|807
1638784800000|2021-12-06 10:00:00|289.75|285.65|291.12|287.02|291.5|287.4|288.96|284.86|818
1638785100000|2021-12-06 10:05:00|291.01|286.91|292.23|288.13|292.4|288.3|290.57|286.47|767
1638785400000|2021-12-06 10:10:00|292.22|288.12|292.13|288.03|292.66|288.56|291.74|287.64|713
1638785700000|2021-12-06 10:15:00|292.14|288.04|291.17|287.07|293.04|288.94|291.02|286.92|710
1638786000000|2021-12-06 10:20:00|291.19|287.09|290.28|286.18|291.4|287.3|289.79|285.69|717
1638786300000|2021-12-06 10:25:00|290.3|286.2|289.93|285.83|291.02|286.92|289.93|285.83|579
1638786600000|2021-12-06 10:30:00|289.89|285.79|289.5|285.4|290.15|286.05|287.5|283.4|763
1638786900000|2021-12-06 10:35:00|289.49|285.39|288.62|284.52|289.78|285.68|287.72|283.62|762
1638787200000|2021-12-06 10:40:00|288.6|284.5|290.3|286.2|290.4|286.3|287.99|283.89|772
1638787500000|2021-12-06 10:45:00|290.27|286.17|290.26|286.16|291.52|287.42|290.1|286|732
1638787800000|2021-12-06 10:50:00|290.28|286.18|289.4|285.3|291.15|287.05|289.06|284.96|640
1638788100000|2021-12-06 10:55:00|289.36|285.26|289.42|285.32|290.63|286.53|288.97|284.87|672
1638788400000|2021-12-06 11:00:00|289.37|285.27|288.02|283.92|290.55|286.45|287.91|283.81|719
1638788700000|2021-12-06 11:05:00|288|283.9|284.45|280.35|288.1|284|284.23|280.13|784
1638789000000|2021-12-06 11:10:00|284.44|280.34|284.81|280.71|285.27|281.17|283.34|279.24|756
1638789300000|2021-12-06 11:15:00|284.79|280.69|285.92|281.82|286.15|282.05|284.07|279.97|772
1638789600000|2021-12-06 11:20:00|285.94|281.84|286.61|282.51|287.17|283.07|285.81|281.71|618
1638789900000|2021-12-06 11:25:00|286.63|282.53|288.17|284.07|288.73|284.63|286.16|282.06|570
1638790200000|2021-12-06 11:30:00|288.12|284.02|289.17|285.07|290.38|286.28|288.11|284.01|600
1638790500000|2021-12-06 11:35:00|289.18|285.08|289.24|285.14|289.41|285.31|288.58|284.48|493
1638790800000|2021-12-06 11:40:00|289.23|285.13|294.75|290.65|294.81|290.71|288.93|284.83|724
1638791100000|2021-12-06 11:45:00|294.72|290.62|293.33|289.23|296.47|292.37|293.04|288.94|997
1638791400000|2021-12-06 11:50:00|293.23|289.13|296.8|292.7|297.95|293.85|293.06|288.96|945
1638791700000|2021-12-06 11:55:00|296.84|292.74|296.2|292.1|297.83|293.73|295.58|291.48|822
1638792000000|2021-12-06 12:00:00|296.32|292.22|296.24|292.14|296.4|292.3|294.54|290.44|774
1638792300000|2021-12-06 12:05:00|296.27|292.17|296.01|291.91|297.05|292.95|295.7|291.6|601
1638792600000|2021-12-06 12:10:00|296.03|291.93|295.35|291.25|296.57|292.47|295.07|290.97|658
1638792900000|2021-12-06 12:15:00|295.23|291.13|295.78|291.68|295.84|291.74|294.12|290.02|686
1638793200000|2021-12-06 12:20:00|295.77|291.67|297.14|293.04|297.36|293.26|295.65|291.55|556
1638793500000|2021-12-06 12:25:00|297.17|293.07|308.07|303.97|312.15|308.05|296.92|292.82|883
1638793800000|2021-12-06 12:30:00|308|303.9|309.55|305.45|310.23|306.13|307.39|303.29|966
1638794100000|2021-12-06 12:35:00|309.5|305.4|311.57|307.47|314.16|310.06|309.08|304.98|849
1638794400000|2021-12-06 12:40:00|311.58|307.48|307.45|303.35|312.05|307.95|307.26|303.16|665
1638794700000|2021-12-06 12:45:00|307.4|303.3|307.15|303.05|309.45|305.35|306.74|302.64|668
1638795000000|2021-12-06 12:50:00|307.06|302.96|306.4|302.3|308.59|304.49|305.7|301.6|767
1638795300000|2021-12-06 12:55:00|306.35|302.25|305.99|301.89|307.34|303.24|305.4|301.3|640
1638795600000|2021-12-06 13:00:00|306.21|302.11|307.92|303.82|308.42|304.32|305.78|301.68|698
1638795900000|2021-12-06 13:05:00|307.91|303.81|310.9|306.8|313.48|309.38|307.8|303.7|850
1638796200000|2021-12-06 13:10:00|310.88|306.78|309.9|305.8|312|307.9|309.9|305.8|750
1638796500000|2021-12-06 13:15:00|309.91|305.81|308.22|304.12|310.19|306.09|308.14|304.04|668
1638796800000|2021-12-06 13:20:00|308.26|304.16|307.45|303.35|308.53|304.43|307.13|303.03|593
1638797100000|2021-12-06 13:25:00|307.49|303.39|307.8|303.7|308.08|303.98|306.71|302.61|630
1638797400000|2021-12-06 13:30:00|307.71|303.61|306.41|302.31|307.72|303.62|305.87|301.77|635
1638797700000|2021-12-06 13:35:00|306.37|302.27|307.87|303.77|308.14|304.04|306.37|302.27|663
1638798000000|2021-12-06 13:40:00|307.93|303.83|308.45|304.35|311.61|307.51|307.8|303.7|840
1638798300000|2021-12-06 13:45:00|308.41|304.31|306.05|301.95|309.15|305.05|305.95|301.85|777
1638798600000|2021-12-06 13:50:00|306.07|301.97|306.47|302.37|306.61|302.51|304.83|300.73|670
1638798900000|2021-12-06 13:55:00|306.48|302.38|307.19|303.09|307.91|303.81|306.46|302.36|708
1638799200000|2021-12-06 14:00:00|307.24|303.14|306.08|301.98|307.24|303.14|304.8|300.7|701
1638799500000|2021-12-06 14:05:00|306.09|301.99|307.34|303.24|307.75|303.65|306.01|301.91|626
1638799800000|2021-12-06 14:10:00|307.42|303.32|309.23|305.13|309.4|305.3|307.17|303.07|673
1638800100000|2021-12-06 14:15:00|309.25|305.15|308.25|304.15|309.81|305.71|307.27|303.17|699
1638800400000|2021-12-06 14:20:00|308.26|304.16|309.95|305.85|310.24|306.14|308.17|304.07|591
1638800700000|2021-12-06 14:25:00|309.96|305.86|312.33|308.23|312.35|308.25|309.5|305.4|765
1638801000000|2021-12-06 14:30:00|312.35|308.25|317.7|313.6|318.79|314.69|312.26|308.16|943
1638801300000|2021-12-06 14:35:00|317.68|313.58|320.88|316.78|330.74|326.64|316.57|312.47|981
1638801600000|2021-12-06 14:40:00|320.77|316.67|321.63|317.53|326.5|322.4|320.01|315.91|1030
1638801900000|2021-12-06 14:45:00|321.6|317.5|319.33|315.23|325.98|321.88|318.95|314.85|1036
1638802200000|2021-12-06 14:50:00|319.37|315.27|320.82|316.72|322.57|318.47|319.1|315|982
1638802500000|2021-12-06 14:55:00|320.81|316.71|319.6|315.5|321.41|317.31|318.97|314.87|942
1638802800000|2021-12-06 15:00:00|319.58|315.48|318.69|314.59|321.68|317.58|318.32|314.22|947
1638803100000|2021-12-06 15:05:00|318.72|314.62|317.38|313.28|319.04|314.94|316.12|312.02|860
1638803400000|2021-12-06 15:10:00|317.41|313.31|319.7|315.6|319.75|315.65|317.41|313.31|863
1638803700000|2021-12-06 15:15:00|319.71|315.61|319.97|315.87|321.61|317.51|319.42|315.32|878
1638804000000|2021-12-06 15:20:00|319.95|315.85|321.72|317.62|322.06|317.96|319.81|315.71|774
1638804300000|2021-12-06 15:25:00|321.7|317.6|320.66|316.56|321.74|317.64|319.44|315.34|778
1638804600000|2021-12-06 15:30:00|320.65|316.55|320.03|315.93|322.39|318.29|319.8|315.7|830
1638804900000|2021-12-06 15:35:00|320.02|315.92|320.63|316.53|320.92|316.82|318.94|314.84|681
1638805200000|2021-12-06 15:40:00|320.7|316.6|322.13|318.03|323.37|319.27|320.65|316.55|730
1638805500000|2021-12-06 15:45:00|322.02|317.92|322.3|318.2|323.79|319.69|321.8|317.7|852
1638805800000|2021-12-06 15:50:00|322.47|318.37|321.14|317.04|322.49|318.39|320.66|316.56|808
1638806100000|2021-12-06 15:55:00|321.13|317.03|322.81|318.71|322.84|318.74|320.42|316.32|811
1638806400000|2021-12-06 16:00:00|322.83|318.73|320.08|315.98|323.28|319.18|319.19|315.09|849
1638806700000|2021-12-06 16:05:00|320.14|316.04|320.07|315.97|320.54|316.44|319.12|315.02|729
1638807000000|2021-12-06 16:10:00|320.1|316|319.68|315.58|321.02|316.92|319.4|315.3|663
1638807300000|2021-12-06 16:15:00|319.72|315.62|320.31|316.21|320.58|316.48|318.88|314.78|655
1638807600000|2021-12-06 16:20:00|320.3|316.2|320.39|316.29|320.56|316.46|319.6|315.5|608
1638807900000|2021-12-06 16:25:00|320.38|316.28|321.81|317.71|321.88|317.78|320.24|316.14|586
1638808200000|2021-12-06 16:30:00|321.84|317.74|324.64|320.54|325.79|321.69|321|316.9|615
1638808500000|2021-12-06 16:35:00|324.66|320.56|323.7|319.6|325.29|321.19|323.29|319.19|773
1638808800000|2021-12-06 16:40:00|323.69|319.59|321.13|317.03|323.94|319.84|320.7|316.6|783
1638809100000|2021-12-06 16:45:00|321.2|317.1|320.13|316.03|321.58|317.48|319.89|315.79|579
1638809400000|2021-12-06 16:50:00|319.97|315.87|321.1|317|321.3|317.2|319.72|315.62|622
1638809700000|2021-12-06 16:55:00|321.02|316.92|321.76|317.66|321.77|317.67|319.94|315.84|556
1638810000000|2021-12-06 17:00:00|321.73|317.63|320.77|316.67|321.87|317.77|320.33|316.23|620
1638810300000|2021-12-06 17:05:00|320.91|316.81|322.5|318.4|322.95|318.85|320.71|316.61|677
1638810600000|2021-12-06 17:10:00|322.55|318.45|322.09|317.99|323.21|319.11|322.07|317.97|673
1638810900000|2021-12-06 17:15:00|322.17|318.07|321.56|317.46|322.3|318.2|321.16|317.06|566
1638811200000|2021-12-06 17:20:00|321.54|317.44|321.01|316.91|321.69|317.59|320.98|316.88|499
1638811500000|2021-12-06 17:25:00|321.03|316.93|323.41|319.31|323.46|319.36|321.03|316.93|585
1638811800000|2021-12-06 17:30:00|323.37|319.27|322.09|317.99|323.73|319.63|321.9|317.8|581
1638812100000|2021-12-06 17:35:00|322.05|317.95|320.42|316.32|322.41|318.31|320.36|316.26|555
1638812400000|2021-12-06 17:40:00|320.43|316.33|320.23|316.13|320.82|316.72|319.47|315.37|464
1638812700000|2021-12-06 17:45:00|320.25|316.15|321.31|317.21|321.51|317.41|319.87|315.77|445
1638813000000|2021-12-06 17:50:00|321.29|317.19|320.23|316.13|321.29|317.19|320.01|315.91|398
1638813300000|2021-12-06 17:55:00|320.17|316.07|320.67|316.57|320.91|316.81|320.16|316.06|376
1638813600000|2021-12-06 18:00:00|320.66|316.56|321.75|317.65|322.03|317.93|320.3|316.2|546
1638813900000|2021-12-06 18:05:00|321.8|317.7|318.82|314.72|321.91|317.81|318.56|314.46|539
1638814200000|2021-12-06 18:10:00|318.84|314.74|319.07|314.97|319.51|315.41|318.67|314.57|443
1638814500000|2021-12-06 18:15:00|318.96|314.86|318.57|314.47|319.64|315.54|318.41|314.31|459
1638814800000|2021-12-06 18:20:00|318.5|314.4|318.25|314.15|318.66|314.56|318.02|313.92|282
1638815100000|2021-12-06 18:25:00|318.24|314.14|319.27|315.17|319.56|315.46|318.12|314.02|461
1638815400000|2021-12-06 18:30:00|319.2|315.1|320.25|316.15|320.73|316.63|319.12|315.02|501
1638815700000|2021-12-06 18:35:00|320.24|316.14|319.8|315.7|320.4|316.3|319.16|315.06|468
1638816000000|2021-12-06 18:40:00|319.79|315.69|320|315.9|320.27|316.17|319.56|315.46|413
1638816300000|2021-12-06 18:45:00|319.99|315.89|319.23|315.13|320.05|315.95|319.06|314.96|384
1638816600000|2021-12-06 18:50:00|319.21|315.11|319.58|315.48|319.76|315.66|319.15|315.05|323
1638816900000|2021-12-06 18:55:00|319.56|315.46|320.3|316.2|321.18|317.08|319.51|315.41|358
1638817200000|2021-12-06 19:00:00|320.28|316.18|321.33|317.23|321.49|317.39|320.21|316.11|420
1638817500000|2021-12-06 19:05:00|321.34|317.24|321.64|317.54|321.79|317.69|321.04|316.94|422
1638817800000|2021-12-06 19:10:00|321.61|317.51|321.77|317.67|322.3|318.2|321.38|317.28|456
1638818100000|2021-12-06 19:15:00|321.76|317.66|322.95|318.85|323.55|319.45|321.56|317.46|524
1638818400000|2021-12-06 19:20:00|323.05|318.95|321.63|317.53|323.12|319.02|321.49|317.39|350
1638818700000|2021-12-06 19:25:00|321.68|317.58|321.23|317.13|321.68|317.58|320.58|316.48|442
1638819000000|2021-12-06 19:30:00|321.13|317.03|320.86|316.76|321.79|317.69|320.81|316.71|497
1638819300000|2021-12-06 19:35:00|320.85|316.75|321.32|317.22|321.72|317.62|320.42|316.32|367
1638819600000|2021-12-06 19:40:00|321.31|317.21|319.96|315.86|321.32|317.22|319.83|315.73|373
1638819900000|2021-12-06 19:45:00|320|315.9|320.61|316.51|321.01|316.91|319.93|315.83|322
1638820200000|2021-12-06 19:50:00|320.62|316.52|321.45|317.35|321.54|317.44|320.62|316.52|395
1638820500000|2021-12-06 19:55:00|321.44|317.34|321.48|317.38|321.74|317.64|321.15|317.05|275
1638820800000|2021-12-06 20:00:00|321.51|317.41|321.63|317.53|322.27|318.17|321.43|317.33|511
1638821100000|2021-12-06 20:05:00|321.51|317.41|322.98|318.88|323.9|319.8|321.49|317.39|438
1638821400000|2021-12-06 20:10:00|322.97|318.87|321.12|317.02|323.08|318.98|320.9|316.8|450
1638821700000|2021-12-06 20:15:00|321.28|317.18|322.17|318.07|322.36|318.26|321.17|317.07|452
1638822000000|2021-12-06 20:20:00|322.16|318.06|322.72|318.62|323.29|319.19|321.8|317.7|388
1638822300000|2021-12-06 20:25:00|322.75|318.65|322.62|318.52|323.01|318.91|322.2|318.1|346
1638822600000|2021-12-06 20:30:00|322.79|318.69|323.44|319.34|324.06|319.96|322.7|318.6|472
1638822900000|2021-12-06 20:35:00|323.48|319.38|323.42|319.32|323.73|319.63|322.44|318.34|417
1638823200000|2021-12-06 20:40:00|323.43|319.33|323.92|319.82|324.09|319.99|323.1|319|329
1638823500000|2021-12-06 20:45:00|323.96|319.86|321.98|317.88|323.98|319.88|321.51|317.41|518
1638823800000|2021-12-06 20:50:00|322.01|317.91|320.29|316.19|322.25|318.15|319.4|315.3|549
1638824100000|2021-12-06 20:55:00|320.3|316.2|319.25|315.15|320.45|316.35|318.47|314.37|502
1638824400000|2021-12-06 21:00:00|319.28|315.18|319.96|315.86|321.18|317.08|319.18|315.08|638
1638824700000|2021-12-06 21:05:00|319.99|315.89|321.5|317.4|321.77|317.67|319.84|315.74|501
1638825000000|2021-12-06 21:10:00|321.51|317.41|321.33|317.23|321.76|317.66|321.09|316.99|348
1638825300000|2021-12-06 21:15:00|321.44|317.34|322.73|318.63|322.93|318.83|321.27|317.17|531
1638825600000|2021-12-06 21:20:00|322.76|318.66|323.79|319.69|324.31|320.21|322.74|318.64|553
1638825900000|2021-12-06 21:25:00|323.78|319.68|324.14|320.04|324.62|320.52|323.25|319.15|455
1638826200000|2021-12-06 21:30:00|324.13|320.03|324.32|320.22|324.98|320.88|323.99|319.89|556
1638826500000|2021-12-06 21:35:00|324.35|320.25|325.75|321.65|325.85|321.75|324.35|320.25|506
1638826800000|2021-12-06 21:40:00|325.79|321.69|326.3|322.2|326.63|322.53|325.65|321.55|599
1638827100000|2021-12-06 21:45:00|326.31|322.21|330.26|326.16|330.26|326.16|326.18|322.08|695
1638827400000|2021-12-06 21:50:00|330.46|326.36|329.9|325.8|331.66|327.56|328.97|324.87|883
1638827700000|2021-12-06 21:55:00|329.75|325.65|328.26|324.16|330.64|326.54|326.76|322.66|792
1638828000000|2021-12-06 22:00:00|328.27|324.17|328.95|324.85|329.29|325.19|328.22|324.12|688
1638828300000|2021-12-06 22:05:00|329|324.9|328.63|324.53|329.01|324.91|328.29|324.19|464
1638828600000|2021-12-06 22:10:00|328.61|324.51|329.8|325.7|331.1|327|328.61|324.51|813
1638828900000|2021-12-06 22:15:00|329.89|325.79|331.65|327.55|331.82|327.72|329.77|325.67|583
1638829200000|2021-12-06 22:20:00|331.64|327.54|329.69|325.59|331.7|327.6|329.69|325.59|538
1638829500000|2021-12-06 22:25:00|329.68|325.58|328.88|324.78|329.97|325.87|328.44|324.34|439
1638829800000|2021-12-06 22:30:00|328.85|324.75|328.6|324.5|329.51|325.41|328.5|324.4|264
1638830100000|2021-12-06 22:35:00|328.59|324.49|330.43|326.33|330.43|326.33|328.53|324.43|373
1638830400000|2021-12-06 22:40:00|330.44|326.34|329.81|325.71|331.06|326.96|328.27|324.17|470
1638830700000|2021-12-06 22:45:00|329.58|325.48|330.68|326.58|330.96|326.86|329.49|325.39|449
1638831000000|2021-12-06 22:50:00|330.66|326.56|331.19|327.09|331.32|327.22|330.31|326.21|408
1638831300000|2021-12-06 22:55:00|331.2|327.1|330|325.9|331.27|327.17|329.39|325.29|472
1638831600000|2021-12-06 23:00:00|330.08|325.98|329.21|325.11|330.23|326.13|328.53|324.43|406
1638831900000|2021-12-06 23:05:00|329.14|325.04|329.25|325.15|329.52|325.42|329.06|324.96|369
1638832200000|2021-12-06 23:10:00|329.24|325.14|327.83|323.73|329.43|325.33|327.32|323.22|539
1638832500000|2021-12-06 23:15:00|327.79|323.69|326.73|322.63|328.51|324.41|326.58|322.48|590
1638832800000|2021-12-06 23:20:00|326.95|322.85|328.33|324.23|328.45|324.35|326.76|322.66|619
1638833100000|2021-12-06 23:25:00|328.31|324.21|327.61|323.51|328.4|324.3|327.39|323.29|563
1638833400000|2021-12-06 23:30:00|327.64|323.54|328.98|324.88|329.21|325.11|327.34|323.24|532
1638833700000|2021-12-06 23:35:00|328.97|324.87|328.08|323.98|329.41|325.31|328.04|323.94|499
1638834000000|2021-12-06 23:40:00|328.05|323.95|329.75|325.65|329.9|325.8|328.02|323.92|644
1638834300000|2021-12-06 23:45:00|329.65|325.55|328.59|324.49|330.23|326.13|328.28|324.18|564
1638834600000|2021-12-06 23:50:00|328.69|324.59|330.7|326.6|330.85|326.75|328.65|324.55|612
1638834900000|2021-12-06 23:55:00|330.77|326.67|329.39|325.29|331.57|327.47|329.38|325.28|603
1638835200000|2021-12-07 00:00:00|329.46|325.36|330.92|326.82|331.59|327.49|329.2|325.1|752
1638835500000|2021-12-07 00:05:00|331.09|326.99|328.36|324.26|331.09|326.99|327.72|323.62|597
1638835800000|2021-12-07 00:10:00|328.39|324.29|330.76|326.66|331.26|327.16|328.26|324.16|684
1638836100000|2021-12-07 00:15:00|330.77|326.67|328.47|324.37|330.78|326.68|328.34|324.24|695
1638836400000|2021-12-07 00:20:00|328.46|324.36|330.64|326.54|330.95|326.85|328.21|324.11|609
1638836700000|2021-12-07 00:25:00|330.71|326.61|329.68|325.58|330.86|326.76|329.25|325.15|542
1638837000000|2021-12-07 00:30:00|329.71|325.61|329.68|325.58|330.04|325.94|328.8|324.7|472
1638837300000|2021-12-07 00:35:00|329.66|325.56|329.3|325.2|329.96|325.86|328.71|324.61|439
1638837600000|2021-12-07 00:40:00|329.33|325.23|330.68|326.58|330.85|326.75|329.22|325.12|384
1638837900000|2021-12-07 00:45:00|330.67|326.57|330.33|326.23|331.45|327.35|330.03|325.93|422
1638838200000|2021-12-07 00:50:00|330.28|326.18|330.33|326.23|331.43|327.33|330.24|326.14|535
1638838500000|2021-12-07 00:55:00|330.45|326.35|330.07|325.97|330.86|326.76|329.89|325.79|503
1638838800000|2021-12-07 01:00:00|330.03|325.93|330.75|326.65|330.86|326.76|329.78|325.68|513
1638839100000|2021-12-07 01:05:00|330.78|326.68|331.26|327.16|331.48|327.38|330.41|326.31|440
1638839400000|2021-12-07 01:10:00|331.28|327.18|332.57|328.47|334.18|330.08|331.06|326.96|612
1638839700000|2021-12-07 01:15:00|332.46|328.36|331.67|327.57|333.47|329.37|331.51|327.41|594
1638840000000|2021-12-07 01:20:00|331.65|327.55|332.01|327.91|335.12|331.02|331.27|327.17|811
1638840300000|2021-12-07 01:25:00|331.97|327.87|329.85|325.75|332.08|327.98|329.76|325.66|793
1638840600000|2021-12-07 01:30:00|329.8|325.7|327.92|323.82|330.02|325.92|327.29|323.19|808
1638840900000|2021-12-07 01:35:00|327.93|323.83|326.82|322.72|328.83|324.73|326.39|322.29|697
1638841200000|2021-12-07 01:40:00|326.76|322.66|326.05|321.95|327.15|323.05|325.78|321.68|590
1638841500000|2021-12-07 01:45:00|326.04|321.94|325.5|321.4|327.12|323.02|325.37|321.27|607
1638841800000|2021-12-07 01:50:00|325.49|321.39|325.24|321.14|325.61|321.51|324.1|320|618
1638842100000|2021-12-07 01:55:00|325.25|321.15|324.17|320.07|325.46|321.36|323.72|319.62|603
1638842400000|2021-12-07 02:00:00|324.11|320.01|325.11|321.01|325.19|321.09|323.92|319.82|549
1638842700000|2021-12-07 02:05:00|325.12|321.02|325.11|321.01|325.74|321.64|324.55|320.45|560
1638843000000|2021-12-07 02:10:00|325.1|321|324.15|320.05|325.32|321.22|324.03|319.93|502
1638843300000|2021-12-07 02:15:00|324.17|320.07|324.16|320.06|324.31|320.21|323.32|319.22|531
1638843600000|2021-12-07 02:20:00|324.15|320.05|324.52|320.42|324.88|320.78|323.78|319.68|561
1638843900000|2021-12-07 02:25:00|324.53|320.43|324.71|320.61|325.19|321.09|324.4|320.3|462
1638844200000|2021-12-07 02:30:00|324.73|320.63|324.24|320.14|324.78|320.68|323.59|319.49|540
1638844500000|2021-12-07 02:35:00|324.28|320.18|323.51|319.41|324.61|320.51|323.48|319.38|480
1638844800000|2021-12-07 02:40:00|323.68|319.58|322.82|318.72|324.26|320.16|322.19|318.09|592
1638845100000|2021-12-07 02:45:00|322.77|318.67|322.87|318.77|323.52|319.42|322.59|318.49|556
1638845400000|2021-12-07 02:50:00|322.89|318.79|323.47|319.37|323.57|319.47|322.8|318.7|363
1638845700000|2021-12-07 02:55:00|323.42|319.32|322.66|318.56|323.93|319.83|322.38|318.28|503
1638846000000|2021-12-07 03:00:00|322.72|318.62|322.67|318.57|323.27|319.17|322.13|318.03|524
1638846300000|2021-12-07 03:05:00|322.48|318.38|322.78|318.68|323.55|319.45|322.48|318.38|550
1638846600000|2021-12-07 03:10:00|322.69|318.59|323.92|319.82|324.19|320.09|322.67|318.57|392
1638846900000|2021-12-07 03:15:00|323.91|319.81|323.84|319.74|324.05|319.95|323.37|319.27|418
1638847200000|2021-12-07 03:20:00|323.8|319.7|324.51|320.41|324.74|320.64|323.78|319.68|380
1638847500000|2021-12-07 03:25:00|324.5|320.4|324.72|320.62|325.02|320.92|324.27|320.17|406
1638847800000|2021-12-07 03:30:00|324.75|320.65|325.2|321.1|325.49|321.39|324.7|320.6|426
1638848100000|2021-12-07 03:35:00|325.15|321.05|324.6|320.5|325.49|321.39|324.43|320.33|400
1638848400000|2021-12-07 03:40:00|324.59|320.49|324.39|320.29|325|320.9|324.08|319.98|421
1638848700000|2021-12-07 03:45:00|324.38|320.28|324.14|320.04|324.4|320.3|323.66|319.56|387
1638849000000|2021-12-07 03:50:00|324.1|320|324.41|320.31|324.8|320.7|323.94|319.84|458
1638849300000|2021-12-07 03:55:00|324.43|320.33|324.58|320.48|324.75|320.65|324.3|320.2|432
1638849600000|2021-12-07 04:00:00|324.61|320.51|325.22|321.12|325.53|321.43|324.61|320.51|462
1638849900000|2021-12-07 04:05:00|325.19|321.09|326.68|322.58|327.36|323.26|324.9|320.8|536
1638850200000|2021-12-07 04:10:00|326.7|322.6|326.57|322.47|326.81|322.71|325.91|321.81|357
1638850500000|2021-12-07 04:15:00|326.55|322.45|325.6|321.5|326.74|322.64|325.4|321.3|442
1638850800000|2021-12-07 04:20:00|325.64|321.54|326.28|322.18|326.46|322.36|325.53|321.43|342
1638851100000|2021-12-07 04:25:00|326.3|322.2|326.41|322.31|326.69|322.59|326.01|321.91|357
1638851400000|2021-12-07 04:30:00|326.43|322.33|325.48|321.38|326.63|322.53|325.24|321.14|498
1638851700000|2021-12-07 04:35:00|325.47|321.37|324.74|320.64|325.63|321.53|324.54|320.44|421
1638852000000|2021-12-07 04:40:00|324.76|320.66|325.13|321.03|325.29|321.19|323.96|319.86|392
1638852300000|2021-12-07 04:45:00|325.12|321.02|324.16|320.06|325.38|321.28|323.9|319.8|481
1638852600000|2021-12-07 04:50:00|324.17|320.07|324.66|320.56|324.94|320.84|324.17|320.07|317
1638852900000|2021-12-07 04:55:00|324.67|320.57|324.9|320.8|325.4|321.3|324.66|320.56|392
1638853200000|2021-12-07 05:00:00|324.91|320.81|325.82|321.72|325.84|321.74|324.89|320.79|296
1638853500000|2021-12-07 05:05:00|325.81|321.71|325.91|321.81|326.28|322.18|325.67|321.57|432
1638853800000|2021-12-07 05:10:00|325.89|321.79|326.18|322.08|326.28|322.18|325.57|321.47|345
1638854100000|2021-12-07 05:15:00|326.1|322|325.42|321.32|326.23|322.13|325.13|321.03|410
1638854400000|2021-12-07 05:20:00|325.43|321.33|324.76|320.66|325.57|321.47|324.73|320.63|331
1638854700000|2021-12-07 05:25:00|324.79|320.69|325.24|321.14|325.62|321.52|324.73|320.63|363
1638855000000|2021-12-07 05:30:00|325.26|321.16|324.27|320.17|325.53|321.43|324.23|320.13|387
1638855300000|2021-12-07 05:35:00|324.25|320.15|324.66|320.56|325.06|320.96|324.25|320.15|375
1638855600000|2021-12-07 05:40:00|324.78|320.68|324.85|320.75|324.93|320.83|324.36|320.26|381
1638855900000|2021-12-07 05:45:00|324.86|320.76|325.27|321.17|325.31|321.21|324.47|320.37|410
1638856200000|2021-12-07 05:50:00|325.26|321.16|325.17|321.07|325.58|321.48|325.06|320.96|269
1638856500000|2021-12-07 05:55:00|325.18|321.08|324.36|320.26|325.19|321.09|323.95|319.85|454
1638856800000|2021-12-07 06:00:00|324.37|320.27|324.46|320.36|324.69|320.59|323.89|319.79|464
1638857100000|2021-12-07 06:05:00|324.45|320.35|324.76|320.66|324.91|320.81|324.34|320.24|421
1638857400000|2021-12-07 06:10:00|324.77|320.67|325.09|320.99|325.34|321.24|324.58|320.48|339
1638857700000|2021-12-07 06:15:00|325.08|320.98|325.08|320.98|325.85|321.75|324.88|320.78|429
1638858000000|2021-12-07 06:20:00|325.03|320.93|325.66|321.56|325.76|321.66|324.87|320.77|404
1638858300000|2021-12-07 06:25:00|325.67|321.57|325.83|321.73|326.12|322.02|325.18|321.08|468
1638858600000|2021-12-07 06:30:00|325.91|321.81|326.6|322.5|326.61|322.51|325.63|321.53|422
1638858900000|2021-12-07 06:35:00|326.59|322.49|326.8|322.7|327|322.9|326.53|322.43|416
1638859200000|2021-12-07 06:40:00|326.94|322.84|326.56|322.46|327.16|323.06|326.19|322.09|394
1638859500000|2021-12-07 06:45:00|326.55|322.45|326.68|322.58|326.79|322.69|326.1|322|346
1638859800000|2021-12-07 06:50:00|326.69|322.59|327.27|323.17|327.35|323.25|326.4|322.3|473
1638860100000|2021-12-07 06:55:00|327.29|323.19|327.34|323.24|328.09|323.99|327.06|322.96|433
1638860400000|2021-12-07 07:00:00|327.36|323.26|327.16|323.06|327.55|323.45|326.89|322.79|443
1638860700000|2021-12-07 07:05:00|327.17|323.07|327.9|323.8|328.4|324.3|327.13|323.03|535
1638861000000|2021-12-07 07:10:00|327.97|323.87|326.4|322.3|327.97|323.87|326.32|322.22|502
1638861300000|2021-12-07 07:15:00|326.39|322.29|326.58|322.48|326.82|322.72|326.25|322.15|382
1638861600000|2021-12-07 07:20:00|326.5|322.4|326.32|322.22|326.92|322.82|326.29|322.19|287
1638861900000|2021-12-07 07:25:00|326.33|322.23|325.75|321.65|326.46|322.36|325.32|321.22|501
1638862200000|2021-12-07 07:30:00|325.79|321.69|325.56|321.46|326.64|322.54|325.42|321.32|346
1638862500000|2021-12-07 07:35:00|325.55|321.45|325.96|321.86|326.17|322.07|325.43|321.33|367
1638862800000|2021-12-07 07:40:00|325.92|321.82|325.25|321.15|326.14|322.04|325.18|321.08|365
1638863100000|2021-12-07 07:45:00|325.12|321.02|324.44|320.34|325.42|321.32|323.93|319.83|546
1638863400000|2021-12-07 07:50:00|324.48|320.38|324.26|320.16|325.06|320.96|324.26|320.16|450
1638863700000|2021-12-07 07:55:00|324.28|320.18|323.01|318.91|324.51|320.41|322.93|318.83|450
1638864000000|2021-12-07 08:00:00|322.98|318.88|321.81|317.71|322.99|318.89|320.73|316.63|647
1638864300000|2021-12-07 08:05:00|321.8|317.7|321.39|317.29|322.3|318.2|321.13|317.03|487
1638864600000|2021-12-07 08:10:00|321.35|317.25|322.75|318.65|323|318.9|320.97|316.87|483
1638864900000|2021-12-07 08:15:00|322.76|318.66|323.87|319.77|323.93|319.83|322.25|318.15|582
1638865200000|2021-12-07 08:20:00|323.86|319.76|324.41|320.31|324.9|320.8|323.86|319.76|490
1638865500000|2021-12-07 08:25:00|324.36|320.26|325.09|320.99|325.63|321.53|324.34|320.24|568
1638865800000|2021-12-07 08:30:00|325.13|321.03|324.52|320.42|325.34|321.24|323.87|319.77|531
1638866100000|2021-12-07 08:35:00|324.53|320.43|324.9|320.8|325.18|321.08|324.2|320.1|422
1638866400000|2021-12-07 08:40:00|324.95|320.85|326.28|322.18|326.53|322.43|324.9|320.8|547
1638866700000|2021-12-07 08:45:00|326.31|322.21|326.78|322.68|327.57|323.47|326.28|322.18|478
1638867000000|2021-12-07 08:50:00|326.79|322.69|327.54|323.44|327.7|323.6|326.58|322.48|423
1638867300000|2021-12-07 08:55:00|327.56|323.46|328.05|323.95|328.39|324.29|327.52|323.42|407
1638867600000|2021-12-07 09:00:00|328.06|323.96|328.66|324.56|329.1|325|327.81|323.71|455
1638867900000|2021-12-07 09:05:00|328.67|324.57|327.24|323.14|329.99|325.89|326.94|322.84|617
1638868200000|2021-12-07 09:10:00|327.22|323.12|328.19|324.09|328.53|324.43|326.99|322.89|429
1638868500000|2021-12-07 09:15:00|328.21|324.11|327.68|323.58|329.09|324.99|327.54|323.44|366
1638868800000|2021-12-07 09:20:00|327.67|323.57|328.73|324.63|329.01|324.91|327.61|323.51|426
1638869100000|2021-12-07 09:25:00|328.72|324.62|328.54|324.44|329.19|325.09|328.53|324.43|411
1638869400000|2021-12-07 09:30:00|328.51|324.41|328.94|324.84|329.73|325.63|328.48|324.38|466
1638869700000|2021-12-07 09:35:00|328.99|324.89|328.71|324.61|329.73|325.63|328.66|324.56|439
1638870000000|2021-12-07 09:40:00|328.79|324.69|327.92|323.82|328.96|324.86|327.57|323.47|473
1638870300000|2021-12-07 09:45:00|327.93|323.83|327.33|323.23|328.11|324.01|327.1|323|363
1638870600000|2021-12-07 09:50:00|327.44|323.34|327.17|323.07|327.53|323.43|326.9|322.8|335
1638870900000|2021-12-07 09:55:00|327.05|322.95|327.79|323.69|327.87|323.77|326.97|322.87|283
1638871200000|2021-12-07 10:00:00|327.81|323.71|326.47|322.37|328.05|323.95|326.45|322.35|347
1638871500000|2021-12-07 10:05:00|326.5|322.4|326.76|322.66|327.26|323.16|326.28|322.18|387
1638871800000|2021-12-07 10:10:00|326.74|322.64|325.71|321.61|326.76|322.66|325.71|321.61|335
1638872100000|2021-12-07 10:15:00|325.7|321.6|326.72|322.62|326.82|322.72|325.64|321.54|447
1638872400000|2021-12-07 10:20:00|326.7|322.6|326.62|322.52|326.72|322.62|326.27|322.17|307
1638872700000|2021-12-07 10:25:00|326.61|322.51|326.94|322.84|327.3|323.2|326.61|322.51|370
1638873000000|2021-12-07 10:30:00|326.95|322.85|328.23|324.13|328.31|324.21|326.95|322.85|483
1638873300000|2021-12-07 10:35:00|328.24|324.14|328.43|324.33|328.56|324.46|328.03|323.93|424
1638873600000|2021-12-07 10:40:00|328.38|324.28|328.99|324.89|329.1|325|328.31|324.21|336
1638873900000|2021-12-07 10:45:00|328.95|324.85|328.36|324.26|328.95|324.85|327.89|323.79|388
1638874200000|2021-12-07 10:50:00|328.37|324.27|328.74|324.64|329.25|325.15|328.08|323.98|392
1638874500000|2021-12-07 10:55:00|328.89|324.79|328.91|324.81|329.25|325.15|328.46|324.36|396
1638874800000|2021-12-07 11:00:00|328.9|324.8|330.12|326.02|330.8|326.7|328.51|324.41|448
1638875100000|2021-12-07 11:05:00|330.14|326.04|331.1|327|331.63|327.53|330.08|325.98|378
1638875400000|2021-12-07 11:10:00|331.13|327.03|330.42|326.32|331.47|327.37|330.06|325.96|386
1638875700000|2021-12-07 11:15:00|330.41|326.31|332.31|328.21|332.48|328.38|330.3|326.2|562
1638876000000|2021-12-07 11:20:00|332.3|328.2|330.32|326.22|332.38|328.28|330.29|326.19|276
1638876300000|2021-12-07 11:25:00|330.08|325.98|331.28|327.18|331.42|327.32|329.98|325.88|586
1638876600000|2021-12-07 11:30:00|331.2|327.1|329.61|325.51|331.28|327.18|329.34|325.24|464
1638876900000|2021-12-07 11:35:00|329.6|325.5|329.4|325.3|330.13|326.03|329.29|325.19|419
1638877200000|2021-12-07 11:40:00|329.42|325.32|329.67|325.57|330.03|325.93|328.82|324.72|365
1638877500000|2021-12-07 11:45:00|329.66|325.56|331.29|327.19|331.37|327.27|329.35|325.25|553
1638877800000|2021-12-07 11:50:00|331.3|327.2|330.84|326.74|331.62|327.52|330.66|326.56|418
1638878100000|2021-12-07 11:55:00|330.8|326.7|331.36|327.26|331.73|327.63|330.8|326.7|408
1638878400000|2021-12-07 12:00:00|331.34|327.24|331.19|327.09|332.23|328.13|330.43|326.33|554
1638878700000|2021-12-07 12:05:00|331.25|327.15|329.53|325.43|331.25|327.15|328.13|324.03|656
1638879000000|2021-12-07 12:10:00|329.52|325.42|328.79|324.69|330.18|326.08|328.79|324.69|508
1638879300000|2021-12-07 12:15:00|328.77|324.67|327.84|323.74|328.99|324.89|327.8|323.7|591
1638879600000|2021-12-07 12:20:00|327.83|323.73|324.73|320.63|327.84|323.74|323.75|319.65|865
1638879900000|2021-12-07 12:25:00|324.71|320.61|324.92|320.82|325.32|321.22|323.07|318.97|658
1638880200000|2021-12-07 12:30:00|324.9|320.8|322.65|318.55|326.12|322.02|322.65|318.55|707
1638880500000|2021-12-07 12:35:00|322.66|318.56|322.15|318.05|323.22|319.12|321.55|317.45|788
1638880800000|2021-12-07 12:40:00|322.16|318.06|324.68|320.58|325.53|321.43|321.55|317.45|772
1638881100000|2021-12-07 12:45:00|324.67|320.57|324.75|320.65|325.58|321.48|323.22|319.12|734
1638881400000|2021-12-07 12:50:00|324.73|320.63|323.88|319.78|325.36|321.26|323.78|319.68|645
1638881700000|2021-12-07 12:55:00|323.9|319.8|324.96|320.86|325.33|321.23|323.21|319.11|550
1638882000000|2021-12-07 13:00:00|324.88|320.78|325.67|321.57|326.02|321.92|324.69|320.59|668
1638882300000|2021-12-07 13:05:00|325.73|321.63|325.67|321.57|326.57|322.47|325.24|321.14|540
1638882600000|2021-12-07 13:10:00|325.68|321.58|326.7|322.6|326.92|322.82|325.3|321.2|466
1638882900000|2021-12-07 13:15:00|326.66|322.56|325.76|321.66|327.16|323.06|325.5|321.4|526
1638883200000|2021-12-07 13:20:00|325.77|321.67|324.81|320.71|326.01|321.91|324.59|320.49|467
1638883500000|2021-12-07 13:25:00|324.8|320.7|324.98|320.88|325.44|321.34|324.49|320.39|465
1638883800000|2021-12-07 13:30:00|324.96|320.86|325.04|320.94|325.45|321.35|324.15|320.05|512
1638884100000|2021-12-07 13:35:00|324.89|320.79|325.67|321.57|325.74|321.64|324.45|320.35|486
1638884400000|2021-12-07 13:40:00|325.69|321.59|326.06|321.96|326.71|322.61|324.83|320.73|530
1638884700000|2021-12-07 13:45:00|326.04|321.94|325.56|321.46|326.34|322.24|324.8|320.7|595
1638885000000|2021-12-07 13:50:00|325.63|321.53|325.34|321.24|326.08|321.98|324.98|320.88|460
1638885300000|2021-12-07 13:55:00|325.36|321.26|325.38|321.28|325.98|321.88|325.13|321.03|464
1638885600000|2021-12-07 14:00:00|325.28|321.18|325.35|321.25|325.41|321.31|324.67|320.57|483
1638885900000|2021-12-07 14:05:00|325.31|321.21|325.63|321.53|325.79|321.69|324.91|320.81|422
1638886200000|2021-12-07 14:10:00|325.6|321.5|326.47|322.37|326.63|322.53|325.24|321.14|427
1638886500000|2021-12-07 14:15:00|326.45|322.35|326.02|321.92|326.68|322.58|325.63|321.53|446
1638886800000|2021-12-07 14:20:00|326.03|321.93|326.37|322.27|327.1|323|325.95|321.85|428
1638887100000|2021-12-07 14:25:00|326.34|322.24|325.99|321.89|326.68|322.58|325.82|321.72|430
1638887400000|2021-12-07 14:30:00|326|321.9|327.47|323.37|327.71|323.61|326|321.9|611
1638887700000|2021-12-07 14:35:00|327.48|323.38|328.48|324.38|328.55|324.45|327.29|323.19|579
1638888000000|2021-12-07 14:40:00|328.5|324.4|329.63|325.53|329.65|325.55|328.5|324.4|549
1638888300000|2021-12-07 14:45:00|329.67|325.57|328.68|324.58|329.68|325.58|328.62|324.52|493
1638888600000|2021-12-07 14:50:00|328.78|324.68|329.25|325.15|329.56|325.46|328.29|324.19|419
1638888900000|2021-12-07 14:55:00|329.26|325.16|329.9|325.8|330.08|325.98|329.05|324.95|562
1638889200000|2021-12-07 15:00:00|329.92|325.82|330.8|326.7|331.32|327.22|329.8|325.7|760
1638889500000|2021-12-07 15:05:00|330.83|326.73|330.24|326.14|330.98|326.88|329.39|325.29|576
1638889800000|2021-12-07 15:10:00|330.27|326.17|330.13|326.03|330.65|326.55|329.69|325.59|543
1638890100000|2021-12-07 15:15:00|330.17|326.07|330.77|326.67|331.05|326.95|329.6|325.5|615
1638890400000|2021-12-07 15:20:00|330.78|326.68|331.27|327.17|331.48|327.38|330.48|326.38|474
1638890700000|2021-12-07 15:25:00|331.35|327.25|329.77|325.67|331.43|327.33|328.79|324.69|656
1638891000000|2021-12-07 15:30:00|329.78|325.68|331.31|327.21|331.52|327.42|329.44|325.34|556
1638891300000|2021-12-07 15:35:00|331.4|327.3|332.34|328.24|332.84|328.74|331|326.9|631
1638891600000|2021-12-07 15:40:00|332.32|328.22|333.28|329.18|333.58|329.48|332.32|328.22|631
1638891900000|2021-12-07 15:45:00|333.27|329.17|332.65|328.55|333.88|329.78|332.2|328.1|650
1638892200000|2021-12-07 15:50:00|332.67|328.57|333.84|329.74|333.96|329.86|332.51|328.41|525
1638892500000|2021-12-07 15:55:00|333.82|329.72|332.67|328.57|334.07|329.97|332.25|328.15|591
1638892800000|2021-12-07 16:00:00|332.71|328.61|332.13|328.03|333.27|329.17|331.29|327.19|661
1638893100000|2021-12-07 16:05:00|332.12|328.02|332.27|328.17|332.75|328.65|331.16|327.06|524
1638893400000|2021-12-07 16:10:00|332.29|328.19|330.75|326.65|332.54|328.44|330.64|326.54|573
1638893700000|2021-12-07 16:15:00|330.76|326.66|330.1|326|330.99|326.89|329.92|325.82|388
1638894000000|2021-12-07 16:20:00|330.11|326.01|329.8|325.7|330.12|326.02|328.6|324.5|468
1638894300000|2021-12-07 16:25:00|329.78|325.68|329.57|325.47|329.88|325.78|328.91|324.81|497
1638894600000|2021-12-07 16:30:00|329.51|325.41|328.23|324.13|329.77|325.67|328.12|324.02|618
1638894900000|2021-12-07 16:35:00|328.25|324.15|328.28|324.18|328.9|324.8|328.2|324.1|394
1638895200000|2021-12-07 16:40:00|328.26|324.16|326.7|322.6|328.37|324.27|326.58|322.48|483
1638895500000|2021-12-07 16:45:00|326.68|322.58|326.99|322.89|326.99|322.89|325.49|321.39|570
1638895800000|2021-12-07 16:50:00|327.02|322.92|326.98|322.88|327.36|323.26|326.51|322.41|426
1638896100000|2021-12-07 16:55:00|326.99|322.89|327.97|323.87|328.62|324.52|326.99|322.89|461
1638896400000|2021-12-07 17:00:00|327.95|323.85|326.8|322.7|328.02|323.92|326.6|322.5|548
1638896700000|2021-12-07 17:05:00|326.83|322.73|327.17|323.07|328.2|324.1|326.8|322.7|492
1638897000000|2021-12-07 17:10:00|327.19|323.09|328.53|324.43|328.8|324.7|327.1|323|380
1638897300000|2021-12-07 17:15:00|328.51|324.41|327.08|322.98|328.94|324.84|326.92|322.82|493
1638897600000|2021-12-07 17:20:00|327.09|322.99|327.21|323.11|327.5|323.4|326.84|322.74|399
1638897900000|2021-12-07 17:25:00|327.2|323.1|326.05|321.95|327.33|323.23|325.9|321.8|496
1638898200000|2021-12-07 17:30:00|326.07|321.97|326.19|322.09|326.69|322.59|325.9|321.8|368
1638898500000|2021-12-07 17:35:00|326.18|322.08|324.37|320.27|326.18|322.08|323.32|319.22|640
1638898800000|2021-12-07 17:40:00|324.34|320.24|325.26|321.16|325.37|321.27|324.33|320.23|429
1638899100000|2021-12-07 17:45:00|325.25|321.15|326.8|322.7|326.87|322.77|325.1|321|411
1638899400000|2021-12-07 17:50:00|326.83|322.73|326.09|321.99|327.23|323.13|325.95|321.85|420
1638899700000|2021-12-07 17:55:00|326.1|322|326.62|322.52|327.11|323.01|326.08|321.98|353
1638900000000|2021-12-07 18:00:00|326.54|322.44|327.08|322.98|327.34|323.24|326.29|322.19|383
1638900300000|2021-12-07 18:05:00|327.14|323.04|325.46|321.36|327.28|323.18|325.46|321.36|314
1638900600000|2021-12-07 18:10:00|325.41|321.31|326.19|322.09|326.26|322.16|325.05|320.95|378
1638900900000|2021-12-07 18:15:00|326.17|322.07|325.72|321.62|326.85|322.75|325.61|321.51|427
1638901200000|2021-12-07 18:20:00|325.66|321.56|325.86|321.76|326.35|322.25|325.42|321.32|357
1638901500000|2021-12-07 18:25:00|325.85|321.75|325.86|321.76|326.33|322.23|325.27|321.17|369
1638901800000|2021-12-07 18:30:00|325.85|321.75|325.21|321.11|326.29|322.19|325.11|321.01|399
1638902100000|2021-12-07 18:35:00|325.22|321.12|324.76|320.66|325.39|321.29|324.75|320.65|326
1638902400000|2021-12-07 18:40:00|324.77|320.67|325.3|321.2|325.66|321.56|324.64|320.54|338
1638902700000|2021-12-07 18:45:00|325.27|321.17|325.57|321.47|325.9|321.8|324.8|320.7|373
1638903000000|2021-12-07 18:50:00|325.56|321.46|325.26|321.16|326.08|321.98|325.12|321.02|290
1638903300000|2021-12-07 18:55:00|325.25|321.15|324.96|320.86|325.89|321.79|324.93|320.83|418
1638903600000|2021-12-07 19:00:00|324.97|320.87|322.95|318.85|325.05|320.95|322.88|318.78|450
1638903900000|2021-12-07 19:05:00|322.91|318.81|324.17|320.07|324.4|320.3|322.42|318.32|517
1638904200000|2021-12-07 19:10:00|324.18|320.08|324.29|320.19|324.47|320.37|323.08|318.98|486
1638904500000|2021-12-07 19:15:00|324.27|320.17|324.08|319.98|325.02|320.92|323.53|319.43|462
1638904800000|2021-12-07 19:20:00|324.09|319.99|324.85|320.75|325.12|321.02|323.84|319.74|466
1638905100000|2021-12-07 19:25:00|324.9|320.8|325.08|320.98|325.53|321.43|324.88|320.78|415
1638905400000|2021-12-07 19:30:00|325.09|320.99|325.48|321.38|325.67|321.57|324.71|320.61|383
1638905700000|2021-12-07 19:35:00|325.49|321.39|324.92|320.82|325.49|321.39|324.53|320.43|337
1638906000000|2021-12-07 19:40:00|324.96|320.86|324.78|320.68|325.45|321.35|324.49|320.39|346
1638906300000|2021-12-07 19:45:00|324.79|320.69|324.65|320.55|325.51|321.41|324.01|319.91|530
1638906600000|2021-12-07 19:50:00|324.58|320.48|325.31|321.21|325.45|321.35|324.2|320.1|262
1638906900000|2021-12-07 19:55:00|325.3|321.2|324.94|320.84|325.78|321.68|324.65|320.55|336
1638907200000|2021-12-07 20:00:00|324.92|320.82|325.71|321.61|325.76|321.66|324.66|320.56|447
1638907500000|2021-12-07 20:05:00|325.65|321.55|325.78|321.68|326|321.9|325.5|321.4|403
1638907800000|2021-12-07 20:10:00|325.81|321.71|324.53|320.43|326.31|322.21|324.46|320.36|488
1638908100000|2021-12-07 20:15:00|324.52|320.42|324.48|320.38|325.52|321.42|324.1|320|543
1638908400000|2021-12-07 20:20:00|324.49|320.39|322.31|318.21|324.88|320.78|322.24|318.14|576
1638908700000|2021-12-07 20:25:00|322.27|318.17|322.74|318.64|323.18|319.08|322.09|317.99|638
1638909000000|2021-12-07 20:30:00|322.75|318.65|321.18|317.08|323.37|319.27|320.45|316.35|656
1638909300000|2021-12-07 20:35:00|321.23|317.13|320.52|316.42|321.71|317.61|320.03|315.93|731
1638909600000|2021-12-07 20:40:00|320.53|316.43|321.53|317.43|322.14|318.04|320.37|316.27|621
1638909900000|2021-12-07 20:45:00|321.55|317.45|320.99|316.89|321.63|317.53|320.31|316.21|629
1638910200000|2021-12-07 20:50:00|320.98|316.88|320.87|316.77|321.12|317.02|319.9|315.8|597
1638910500000|2021-12-07 20:55:00|320.86|316.76|321.15|317.05|321.9|317.8|320.67|316.57|584
1638910800000|2021-12-07 21:00:00|321.12|317.02|321.85|317.75|322.62|318.52|320.7|316.6|571
1638911100000|2021-12-07 21:05:00|321.83|317.73|323.38|319.28|323.41|319.31|321.74|317.64|539
1638911400000|2021-12-07 21:10:00|323.39|319.29|323.54|319.44|323.99|319.89|323.08|318.98|520
1638911700000|2021-12-07 21:15:00|323.55|319.45|324.3|320.2|324.6|320.5|323.33|319.23|481
1638912000000|2021-12-07 21:20:00|324.28|320.18|323.05|318.95|324.28|320.18|322.89|318.79|498
1638912300000|2021-12-07 21:25:00|322.89|318.79|324.21|320.11|324.73|320.63|322.75|318.65|504
1638912600000|2021-12-07 21:30:00|324.18|320.08|324.26|320.16|324.91|320.81|324.05|319.95|337
1638912900000|2021-12-07 21:35:00|324.24|320.14|324.58|320.48|324.66|320.56|323.94|319.84|388
1638913200000|2021-12-07 21:40:00|324.57|320.47|324.42|320.32|324.88|320.78|324.23|320.13|350
1638913500000|2021-12-07 21:45:00|324.44|320.34|324.49|320.39|325.91|321.81|324.32|320.22|565
1638913800000|2021-12-07 21:50:00|324.47|320.37|323.54|319.44|324.62|320.52|323.1|319|538
1638914100000|2021-12-07 21:55:00|323.55|319.45|323.44|319.34|323.79|319.69|323.16|319.06|441
1638914400000|2021-12-07 22:00:00|323.4|319.3|322.92|318.82|323.93|319.83|322.82|318.72|340
1638914700000|2021-12-07 22:05:00|322.94|318.84|321.25|317.15|323.09|318.99|321.24|317.14|351
1638915000000|2021-12-07 22:10:00|321.23|317.13|322.34|318.24|322.78|318.68|321.22|317.12|503
1638915300000|2021-12-07 22:15:00|322.35|318.25|322.03|317.93|322.6|318.5|320.96|316.86|546
1638915600000|2021-12-07 22:20:00|322.04|317.94|320.71|316.61|322.11|318.01|320.6|316.5|400
1638915900000|2021-12-07 22:25:00|320.73|316.63|321.24|317.14|321.4|317.3|320.3|316.2|369
1638916200000|2021-12-07 22:30:00|321.2|317.1|321.86|317.76|321.94|317.84|321|316.9|233
1638916500000|2021-12-07 22:35:00|321.81|317.71|323.07|318.97|323.14|319.04|321.81|317.71|212
1638916800000|2021-12-07 22:40:00|323.04|318.94|321.86|317.76|323.08|318.98|321.7|317.6|263
1638917100000|2021-12-07 22:45:00|321.94|317.84|321.05|316.95|322.43|318.33|320.83|316.73|303
1638917400000|2021-12-07 22:50:00|320.94|316.84|319.89|315.79|321.06|316.96|319.55|315.45|570
1638917700000|2021-12-07 22:55:00|319.83|315.73|320.61|316.51|321.09|316.99|319.8|315.7|422
1638918000000|2021-12-07 23:00:00|320.52|316.42|320.92|316.82|321.13|317.03|319.93|315.83|445
1638918300000|2021-12-07 23:05:00|320.93|316.83|321.12|317.02|321.58|317.48|320.6|316.5|396
1638918600000|2021-12-07 23:10:00|321.11|317.01|321.78|317.68|322.01|317.91|321.07|316.97|339
1638918900000|2021-12-07 23:15:00|321.79|317.69|322.84|318.74|322.95|318.85|321.63|317.53|343
1638919200000|2021-12-07 23:20:00|322.87|318.77|323.55|319.45|323.79|319.69|322.65|318.55|431
1638919500000|2021-12-07 23:25:00|323.56|319.46|322.73|318.63|323.56|319.46|322.54|318.44|404
1638919800000|2021-12-07 23:30:00|322.72|318.62|323.78|319.68|323.93|319.83|322.62|318.52|408
1638920100000|2021-12-07 23:35:00|323.71|319.61|323.66|319.56|323.93|319.83|323.29|319.19|260
1638920400000|2021-12-07 23:40:00|323.67|319.57|324.44|320.34|324.93|320.83|323.58|319.48|524
1638920700000|2021-12-07 23:45:00|324.45|320.35|323.65|319.55|324.45|320.35|323.62|319.52|334
1638921000000|2021-12-07 23:50:00|323.61|319.51|323.9|319.8|324.01|319.91|323.4|319.3|288
1638921300000|2021-12-07 23:55:00|323.83|319.73|324.41|320.31|325|320.9|323.7|319.6|523
1638921600000|2021-12-08 00:00:00|324.38|320.28|321.59|317.49|324.73|320.63|321.4|317.3|507
1638921900000|2021-12-08 00:05:00|321.55|317.45|323.56|319.46|323.65|319.55|320.67|316.57|602
1638922200000|2021-12-08 00:10:00|323.6|319.5|322.85|318.75|324.31|320.21|321.81|317.71|637
1638922500000|2021-12-08 00:15:00|322.83|318.73|321.85|317.75|322.97|318.87|321.45|317.35|697
1638922800000|2021-12-08 00:20:00|321.86|317.76|321.06|316.96|322.35|318.25|321|316.9|445
1638923100000|2021-12-08 00:25:00|321.13|317.03|323.16|319.06|323.51|319.41|320.9|316.8|475
1638923400000|2021-12-08 00:30:00|323.11|319.01|324.36|320.26|324.4|320.3|322.63|318.53|454
1638923700000|2021-12-08 00:35:00|324.25|320.15|325.77|321.67|326.21|322.11|324.2|320.1|574
1638924000000|2021-12-08 00:40:00|325.73|321.63|326.14|322.04|326.14|322.04|324.65|320.55|452
1638924300000|2021-12-08 00:45:00|326.06|321.96|325.36|321.26|326.14|322.04|325|320.9|505
1638924600000|2021-12-08 00:50:00|325.4|321.3|324.17|320.07|325.79|321.69|323.89|319.79|449
1638924900000|2021-12-08 00:55:00|324.21|320.11|325.51|321.41|325.53|321.43|324.15|320.05|487
1638925200000|2021-12-08 01:00:00|325.53|321.43|325.71|321.61|325.86|321.76|325.3|321.2|464
1638925500000|2021-12-08 01:05:00|325.77|321.67|326.01|321.91|326.11|322.01|325.2|321.1|459
1638925800000|2021-12-08 01:10:00|326.02|321.92|326|321.9|326.45|322.35|325.62|321.52|427
1638926100000|2021-12-08 01:15:00|326.02|321.92|325.58|321.48|326.02|321.92|325.25|321.15|454
1638926400000|2021-12-08 01:20:00|325.57|321.47|326.76|322.66|327.02|322.92|325.27|321.17|386
1638926700000|2021-12-08 01:25:00|326.71|322.61|326.43|322.33|326.82|322.72|326.15|322.05|311
1638927000000|2021-12-08 01:30:00|326.31|322.21|325.46|321.36|326.8|322.7|325.39|321.29|436
1638927300000|2021-12-08 01:35:00|325.45|321.35|325.02|320.92|325.69|321.59|324.95|320.85|322
1638927600000|2021-12-08 01:40:00|325.06|320.96|326.02|321.92|326.05|321.95|325.03|320.93|374
1638927900000|2021-12-08 01:45:00|326.04|321.94|326.34|322.24|326.53|322.43|325.81|321.71|348
1638928200000|2021-12-08 01:50:00|326.37|322.27|325.1|321|326.37|322.27|325.08|320.98|395
1638928500000|2021-12-08 01:55:00|325.11|321.01|325.19|321.09|325.46|321.36|324.5|320.4|411
1638928800000|2021-12-08 02:00:00|325.22|321.12|326.35|322.25|326.36|322.26|325.11|321.01|360
1638929100000|2021-12-08 02:05:00|326.42|322.32|326.79|322.69|327.16|323.06|326.29|322.19|342
1638929400000|2021-12-08 02:10:00|326.81|322.71|327.03|322.93|327.22|323.12|326.43|322.33|338
1638929700000|2021-12-08 02:15:00|327|322.9|325.77|321.67|327.2|323.1|325.77|321.67|464
1638930000000|2021-12-08 02:20:00|325.72|321.62|325.91|321.81|325.92|321.82|325.4|321.3|344
1638930300000|2021-12-08 02:25:00|325.9|321.8|326.75|322.65|326.94|322.84|325.9|321.8|414
1638930600000|2021-12-08 02:30:00|326.71|322.61|327.13|323.03|327.25|323.15|326.5|322.4|380
1638930900000|2021-12-08 02:35:00|327.14|323.04|326.41|322.31|327.17|323.07|326.28|322.18|226
1638931200000|2021-12-08 02:40:00|326.43|322.33|325.85|321.75|326.62|322.52|325.77|321.67|255
1638931500000|2021-12-08 02:45:00|325.78|321.68|326.53|322.43|326.76|322.66|325.76|321.66|336
1638931800000|2021-12-08 02:50:00|326.58|322.48|325.11|321.01|326.65|322.55|324.77|320.67|373
1638932100000|2021-12-08 02:55:00|325.12|321.02|322.75|318.65|325.4|321.3|322.6|318.5|537
1638932400000|2021-12-08 03:00:00|322.7|318.6|323.39|319.29|323.59|319.49|322.33|318.23|470
1638932700000|2021-12-08 03:05:00|323.37|319.27|323.69|319.59|323.76|319.66|323.13|319.03|437
1638933000000|2021-12-08 03:10:00|323.71|319.61|324.31|320.21|324.61|320.51|323.64|319.54|494
1638933300000|2021-12-08 03:15:00|324.3|320.2|324.03|319.93|324.64|320.54|323.98|319.88|392
1638933600000|2021-12-08 03:20:00|324.02|319.92|323.37|319.27|324.13|320.03|322.55|318.45|443
1638933900000|2021-12-08 03:25:00|323.34|319.24|323.27|319.17|324.44|320.34|323.27|319.17|396
1638934200000|2021-12-08 03:30:00|323.29|319.19|324.13|320.03|324.29|320.19|323.08|318.98|377
1638934500000|2021-12-08 03:35:00|324.12|320.02|323.23|319.13|324.26|320.16|323.1|319|353
1638934800000|2021-12-08 03:40:00|323.25|319.15|322.16|318.06|323.49|319.39|322.15|318.05|307
1638935100000|2021-12-08 03:45:00|322.11|318.01|320.9|316.8|322.56|318.46|320.89|316.79|449
1638935400000|2021-12-08 03:50:00|320.96|316.86|316.79|312.69|320.98|316.88|314.48|310.38|780
1638935700000|2021-12-08 03:55:00|316.78|312.68|316.21|312.11|317.1|313|315.74|311.64|587
1638936000000|2021-12-08 04:00:00|316.23|312.13|317.13|313.03|318.27|314.17|316.17|312.07|643
1638936300000|2021-12-08 04:05:00|317.12|313.02|318.7|314.6|319.03|314.93|317.11|313.01|534
1638936600000|2021-12-08 04:10:00|318.62|314.52|319.35|315.25|319.43|315.33|318.56|314.46|422
1638936900000|2021-12-08 04:15:00|319.34|315.24|319.51|315.41|319.81|315.71|318.98|314.88|405
1638937200000|2021-12-08 04:20:00|319.44|315.34|319.14|315.04|319.47|315.37|318.6|314.5|357
1638937500000|2021-12-08 04:25:00|319.1|315|318.17|314.07|319.46|315.36|317.95|313.85|424
1638937800000|2021-12-08 04:30:00|318.13|314.03|317.81|313.71|319|314.9|317.81|313.71|316
1638938100000|2021-12-08 04:35:00|317.85|313.75|317.37|313.27|318.07|313.97|317.28|313.18|480
1638938400000|2021-12-08 04:40:00|317.38|313.28|319.05|314.95|319.07|314.97|317.26|313.16|519
1638938700000|2021-12-08 04:45:00|319.09|314.99|318.62|314.52|319.3|315.2|318.03|313.93|429
1638939000000|2021-12-08 04:50:00|318.68|314.58|319.7|315.6|319.73|315.63|318.61|314.51|334
1638939300000|2021-12-08 04:55:00|319.65|315.55|320.01|315.91|320.12|316.02|319.55|315.45|382
1638939600000|2021-12-08 05:00:00|320.03|315.93|319.32|315.22|320.11|316.01|319.16|315.06|440
1638939900000|2021-12-08 05:05:00|319.34|315.24|319.65|315.55|319.66|315.56|318.19|314.09|358
1638940200000|2021-12-08 05:10:00|319.66|315.56|320.95|316.85|321.01|316.91|319.65|315.55|362
1638940500000|2021-12-08 05:15:00|320.86|316.76|321.1|317|321.26|317.16|320.28|316.18|444
1638940800000|2021-12-08 05:20:00|321.09|316.99|321.24|317.14|321.33|317.23|320.52|316.42|374
1638941100000|2021-12-08 05:25:00|321.28|317.18|321.93|317.83|322.13|318.03|321.2|317.1|425
1638941400000|2021-12-08 05:30:00|321.92|317.82|321.42|317.32|322.04|317.94|320.86|316.76|373
1638941700000|2021-12-08 05:35:00|321.41|317.31|320.57|316.47|321.46|317.36|319.7|315.6|379
1638942000000|2021-12-08 05:40:00|320.58|316.48|320.9|316.8|320.95|316.85|320.05|315.95|338
1638942300000|2021-12-08 05:45:00|320.91|316.81|319.95|315.85|320.96|316.86|319.75|315.65|391
1638942600000|2021-12-08 05:50:00|319.96|315.86|319.91|315.81|320.13|316.03|319.32|315.22|355
1638942900000|2021-12-08 05:55:00|319.9|315.8|319.86|315.76|320.2|316.1|319.6|315.5|372
1638943200000|2021-12-08 06:00:00|319.91|315.81|320.39|316.29|320.6|316.5|319.68|315.58|462
1638943500000|2021-12-08 06:05:00|320.4|316.3|321.36|317.26|321.47|317.37|319.92|315.82|401
1638943800000|2021-12-08 06:10:00|321.38|317.28|322.33|318.23|322.46|318.36|321.21|317.11|381
1638944100000|2021-12-08 06:15:00|322.34|318.24|323.51|319.41|323.69|319.59|322.27|318.17|478
1638944400000|2021-12-08 06:20:00|323.55|319.45|324.4|320.3|324.4|320.3|323.54|319.44|393
1638944700000|2021-12-08 06:25:00|324.42|320.32|326.24|322.14|326.52|322.42|324.06|319.96|393
1638945000000|2021-12-08 06:30:00|326.2|322.1|334.54|330.44|335.68|331.58|326.12|322.02|941
1638945300000|2021-12-08 06:35:00|334.55|330.45|344.5|340.4|344.5|340.4|331.49|327.39|999
1638945600000|2021-12-08 06:40:00|344.4|340.3|346.87|342.77|349.09|344.99|342.9|338.8|984
1638945900000|2021-12-08 06:45:00|346.8|342.7|356.12|352.02|357.64|353.54|345.3|341.2|969
1638946200000|2021-12-08 06:50:00|356.02|351.92|351.63|347.53|358.71|354.61|351.31|347.21|922
1638946500000|2021-12-08 06:55:00|351.8|347.7|353.09|348.99|353.54|349.44|350.85|346.75|897
1638946800000|2021-12-08 07:00:00|353.1|349|350.56|346.46|354.95|350.85|350.52|346.42|889
1638947100000|2021-12-08 07:05:00|350.63|346.53|361.27|357.17|362.83|358.73|350.37|346.27|953
1638947400000|2021-12-08 07:10:00|361.21|357.11|361.8|357.7|365.08|360.98|358.57|354.47|932
1638947700000|2021-12-08 07:15:00|361.81|357.71|366.63|362.53|368.07|363.97|360.92|356.82|1026
1638948000000|2021-12-08 07:20:00|366.82|362.72|370.03|365.93|372.97|368.87|365.18|361.08|1005
1638948300000|2021-12-08 07:25:00|369.96|365.86|367.77|363.67|370.04|365.94|366.43|362.33|932
1638948600000|2021-12-08 07:30:00|367.79|363.69|366.63|362.53|369.85|365.75|365.59|361.49|894
1638948900000|2021-12-08 07:35:00|366.74|362.64|366.18|362.08|371.75|367.65|366.06|361.96|909
1638949200000|2021-12-08 07:40:00|366.21|362.11|368.01|363.91|370.05|365.95|365.9|361.8|911
1638949500000|2021-12-08 07:45:00|368.02|363.92|366.81|362.71|369.99|365.89|366.1|362|849
1638949800000|2021-12-08 07:50:00|366.7|362.6|377.41|373.31|378.07|373.97|366.63|362.53|989
1638950100000|2021-12-08 07:55:00|377.55|373.45|373.94|369.84|379.67|375.57|373.76|369.66|958
1638950400000|2021-12-08 08:00:00|374.08|369.98|374.68|370.58|376.12|372.02|371.59|367.49|899
1638950700000|2021-12-08 08:05:00|374.72|370.62|370.14|366.04|375.55|371.45|369.92|365.82|862
1638951000000|2021-12-08 08:10:00|370.17|366.07|371.15|367.05|372.02|367.92|370.11|366.01|803
1638951300000|2021-12-08 08:15:00|371.22|367.12|369.36|365.26|372.99|368.89|368.9|364.8|841
1638951600000|2021-12-08 08:20:00|369.29|365.19|369.78|365.68|370.31|366.21|368.25|364.15|776
1638951900000|2021-12-08 08:25:00|369.79|365.69|368.63|364.53|371.95|367.85|368.63|364.53|741
1638952200000|2021-12-08 08:30:00|368.59|364.49|368.63|364.53|369.95|365.85|367.8|363.7|767
1638952500000|2021-12-08 08:35:00|368.65|364.55|369.65|365.55|371.32|367.22|368.36|364.26|694
1638952800000|2021-12-08 08:40:00|369.64|365.54|368.4|364.3|370.63|366.53|367.89|363.79|714
1638953100000|2021-12-08 08:45:00|368.39|364.29|370.95|366.85|372.08|367.98|367.8|363.7|782
1638953400000|2021-12-08 08:50:00|370.94|366.84|370.88|366.78|373.3|369.2|370.31|366.21|716
1638953700000|2021-12-08 08:55:00|370.9|366.8|372.73|368.63|372.82|368.72|369.93|365.83|602
1638954000000|2021-12-08 09:00:00|372.7|368.6|370.08|365.98|373.19|369.09|369.81|365.71|783
1638954300000|2021-12-08 09:05:00|370.03|365.93|372.11|368.01|372.11|368.01|369.5|365.4|695
1638954600000|2021-12-08 09:10:00|372.1|368|371.26|367.16|372.34|368.24|371.21|367.11|596
1638954900000|2021-12-08 09:15:00|371.29|367.19|368.58|364.48|371.52|367.42|368.48|364.38|526
1638955200000|2021-12-08 09:20:00|368.59|364.49|370.4|366.3|370.4|366.3|367.91|363.81|725
1638955500000|2021-12-08 09:25:00|370.37|366.27|368.95|364.85|370.55|366.45|368.14|364.04|643
1638955800000|2021-12-08 09:30:00|369.08|364.98|366.09|361.99|370.57|366.47|365.59|361.49|728
1638956100000|2021-12-08 09:35:00|365.93|361.83|365.66|361.56|366.81|362.71|365.11|361.01|752
1638956400000|2021-12-08 09:40:00|365.62|361.52|365.44|361.34|366.13|362.03|363.25|359.15|822
1638956700000|2021-12-08 09:45:00|365.42|361.32|362.48|358.38|366.22|362.12|361.76|357.66|749
1638957000000|2021-12-08 09:50:00|362.59|358.49|362.83|358.73|363.26|359.16|361.8|357.7|718
1638957300000|2021-12-08 09:55:00|362.84|358.74|361.07|356.97|363.35|359.25|360.72|356.62|721
1638957600000|2021-12-08 10:00:00|361.06|356.96|365.05|360.95|367.13|363.03|361.05|356.95|858
1638957900000|2021-12-08 10:05:00|365.06|360.96|371.94|367.84|372.51|368.41|364.32|360.22|665
1638958200000|2021-12-08 10:10:00|372.01|367.91|369.36|365.26|373.05|368.95|369.03|364.93|889
1638958500000|2021-12-08 10:15:00|369.35|365.25|369.51|365.41|369.64|365.54|367.29|363.19|659
1638958800000|2021-12-08 10:20:00|369.5|365.4|369.83|365.73|369.95|365.85|367.79|363.69|606
1638959100000|2021-12-08 10:25:00|369.84|365.74|369.08|364.98|371.18|367.08|368.92|364.82|770
1638959400000|2021-12-08 10:30:00|368.97|364.87|370.26|366.16|372.02|367.92|368.82|364.72|735
1638959700000|2021-12-08 10:35:00|370.27|366.17|358.74|354.64|370.27|366.17|358.74|354.64|875
1638960000000|2021-12-08 10:40:00|358.71|354.61|357.33|353.23|361.32|357.22|354.57|350.47|1036
1638960300000|2021-12-08 10:45:00|357.38|353.28|354.67|350.57|360.78|356.68|354.67|350.57|1020
1638960600000|2021-12-08 10:50:00|354.75|350.65|356.67|352.57|360.42|356.32|353.74|349.64|968
1638960900000|2021-12-08 10:55:00|356.69|352.59|358.05|353.95|359.91|355.81|356.45|352.35|954
1638961200000|2021-12-08 11:00:00|358.13|354.03|357.7|353.6|362.01|357.91|354.44|350.34|965
1638961500000|2021-12-08 11:05:00|357.76|353.66|359.83|355.73|361.14|357.04|355.67|351.57|982
1638961800000|2021-12-08 11:10:00|359.81|355.71|362.01|357.91|364.9|360.8|359.81|355.71|955
1638962100000|2021-12-08 11:15:00|362.08|357.98|362.79|358.69|365.7|361.6|361.37|357.27|886
1638962400000|2021-12-08 11:20:00|362.8|358.7|361.02|356.92|363|358.9|360.75|356.65|767
1638962700000|2021-12-08 11:25:00|360.95|356.85|359.11|355.01|361.81|357.71|357.86|353.76|905
1638963000000|2021-12-08 11:30:00|359.09|354.99|360.56|356.46|361.64|357.54|359.05|354.95|799
1638963300000|2021-12-08 11:35:00|360.59|356.49|358.87|354.77|362.35|358.25|358.03|353.93|788
1638963600000|2021-12-08 11:40:00|358.92|354.82|359.54|355.44|359.64|355.54|356.01|351.91|926
1638963900000|2021-12-08 11:45:00|359.41|355.31|360.48|356.38|360.87|356.77|358.89|354.79|876
1638964200000|2021-12-08 11:50:00|360.5|356.4|361.5|357.4|362.22|358.12|359.94|355.84|750
1638964500000|2021-12-08 11:55:00|361.48|357.38|362.46|358.36|363.95|359.85|360.58|356.48|857
1638964800000|2021-12-08 12:00:00|362.5|358.4|365.09|360.99|368.24|364.14|362.5|358.4|869
1638965100000|2021-12-08 12:05:00|365.07|360.97|364.52|360.42|365.15|361.05|362.79|358.69|703
1638965400000|2021-12-08 12:10:00|364.51|360.41|362.4|358.3|364.6|360.5|361.38|357.28|775
1638965700000|2021-12-08 12:15:00|362.42|358.32|362.45|358.35|364.03|359.93|362.15|358.05|688
1638966000000|2021-12-08 12:20:00|362.44|358.34|358.42|354.32|363.05|358.95|357.2|353.1|788
1638966300000|2021-12-08 12:25:00|358.43|354.33|360.16|356.06|360.37|356.27|357.58|353.48|855
1638966600000|2021-12-08 12:30:00|360.17|356.07|363.2|359.1|363.51|359.41|359.54|355.44|834
1638966900000|2021-12-08 12:35:00|363.21|359.11|362.72|358.62|363.21|359.11|361.3|357.2|725
1638967200000|2021-12-08 12:40:00|362.71|358.61|363.6|359.5|364.34|360.24|362.62|358.52|677
1638967500000|2021-12-08 12:45:00|363.55|359.45|364.22|360.12|364.87|360.77|361.44|357.34|725
1638967800000|2021-12-08 12:50:00|364.25|360.15|366.08|361.98|366.16|362.06|363.95|359.85|640
1638968100000|2021-12-08 12:55:00|366.06|361.96|366.06|361.96|366.49|362.39|364.43|360.33|594
1638968400000|2021-12-08 13:00:00|366|361.9|371.34|367.24|372.79|368.69|364.8|360.7|854
1638968700000|2021-12-08 13:05:00|371.36|367.26|371.21|367.11|372.29|368.19|369.18|365.08|765
1638969000000|2021-12-08 13:10:00|371.19|367.09|367.76|363.66|371.23|367.13|367.32|363.22|801
1638969300000|2021-12-08 13:15:00|367.67|363.57|367.01|362.91|368.94|364.84|366.57|362.47|719
1638969600000|2021-12-08 13:20:00|366.99|362.89|366.6|362.5|367.62|363.52|365.63|361.53|645
1638969900000|2021-12-08 13:25:00|366.63|362.53|365.37|361.27|367.16|363.06|364.49|360.39|728
1638970200000|2021-12-08 13:30:00|365.2|361.1|368.49|364.39|368.68|364.58|365.2|361.1|755
1638970500000|2021-12-08 13:35:00|368.52|364.42|368.65|364.55|368.73|364.63|366.86|362.76|639
1638970800000|2021-12-08 13:40:00|368.72|364.62|369.04|364.94|371.07|366.97|368.64|364.54|685
1638971100000|2021-12-08 13:45:00|368.85|364.75|376.75|372.65|378.01|373.91|368.85|364.75|889
1638971400000|2021-12-08 13:50:00|376.74|372.64|380.7|376.6|384.83|380.73|376.68|372.58|1051
1638971700000|2021-12-08 13:55:00|380.72|376.62|380.52|376.42|383.54|379.44|378.48|374.38|930
1638972000000|2021-12-08 14:00:00|380.53|376.43|378.31|374.21|380.71|376.61|377.5|373.4|860
1638972300000|2021-12-08 14:05:00|378.36|374.26|379.77|375.67|379.97|375.87|376.28|372.18|870
1638972600000|2021-12-08 14:10:00|379.6|375.5|386.32|382.22|390.76|386.66|379.53|375.43|967
1638972900000|2021-12-08 14:15:00|386.36|382.26|383.31|379.21|387.2|383.1|382.37|378.27|1025
1638973200000|2021-12-08 14:20:00|383.33|379.23|381.12|377.02|384.74|380.64|380.89|376.79|914
1638973500000|2021-12-08 14:25:00|381.09|376.99|385.39|381.29|385.83|381.73|380.81|376.71|952
1638973800000|2021-12-08 14:30:00|385.4|381.3|378.7|374.6|385.47|381.37|377.38|373.28|997
1638974100000|2021-12-08 14:35:00|378.72|374.62|375.18|371.08|378.75|374.65|374.49|370.39|911
1638974400000|2021-12-08 14:40:00|375.23|371.13|375.6|371.5|376.34|372.24|374.95|370.85|800
1638974700000|2021-12-08 14:45:00|375.55|371.45|376.3|372.2|377.82|373.72|374.94|370.84|934
1638975000000|2021-12-08 14:50:00|376.33|372.23|376.09|371.99|377.32|373.22|375.79|371.69|846
1638975300000|2021-12-08 14:55:00|376.08|371.98|376.75|372.65|377.23|373.13|374.91|370.81|769
1638975600000|2021-12-08 15:00:00|376.65|372.55|377.33|373.23|380.94|376.84|376.63|372.53|900
1638975900000|2021-12-08 15:05:00|377.32|373.22|378.21|374.11|379.79|375.69|376.92|372.82|769
1638976200000|2021-12-08 15:10:00|378.23|374.13|376.37|372.27|378.93|374.83|376.06|371.96|796
1638976500000|2021-12-08 15:15:00|376.35|372.25|372.8|368.7|377.35|373.25|372.79|368.69|804
1638976800000|2021-12-08 15:20:00|373.07|368.97|376.06|371.96|376.42|372.32|371.46|367.36|908
1638977100000|2021-12-08 15:25:00|375.99|371.89|375.01|370.91|376.05|371.95|374.1|370|686
1638977400000|2021-12-08 15:30:00|375.05|370.95|375.61|371.51|376.39|372.29|374.65|370.55|708
1638977700000|2021-12-08 15:35:00|375.62|371.52|373.78|369.68|375.65|371.55|373.6|369.5|632
1638978000000|2021-12-08 15:40:00|373.61|369.51|373.35|369.25|374.64|370.54|373.35|369.25|651
1638978300000|2021-12-08 15:45:00|373.33|369.23|375.69|371.59|376.56|372.46|373|368.9|736
1638978600000|2021-12-08 15:50:00|375.66|371.56|376.06|371.96|378.15|374.05|375.08|370.98|664
1638978900000|2021-12-08 15:55:00|376.09|371.99|377.57|373.47|377.64|373.54|375.54|371.44|674
1638979200000|2021-12-08 16:00:00|377.51|373.41|375.13|371.03|379.11|375.01|375.07|370.97|744
1638979500000|2021-12-08 16:05:00|375.15|371.05|376.24|372.14|376.24|372.14|373.09|368.99|656
1638979800000|2021-12-08 16:10:00|376.2|372.1|375.46|371.36|376.2|372.1|374.9|370.8|526
1638980100000|2021-12-08 16:15:00|375.51|371.41|374.4|370.3|377.19|373.09|373.8|369.7|623
1638980400000|2021-12-08 16:20:00|374.32|370.22|382.32|378.22|383.03|378.93|373.67|369.57|598
1638980700000|2021-12-08 16:25:00|382.42|378.32|382.98|378.88|386.62|382.52|380.85|376.75|854
1638981000000|2021-12-08 16:30:00|382.92|378.82|377.9|373.8|383.27|379.17|377.59|373.49|777
1638981300000|2021-12-08 16:35:00|377.79|373.69|374.63|370.53|377.79|373.69|374.44|370.34|773
1638981600000|2021-12-08 16:40:00|374.68|370.58|373.65|369.55|375.53|371.43|372.67|368.57|867
1638981900000|2021-12-08 16:45:00|373.69|369.59|373.13|369.03|375.04|370.94|371.52|367.42|760
1638982200000|2021-12-08 16:50:00|373.08|368.98|373.68|369.58|373.93|369.83|372.08|367.98|649
1638982500000|2021-12-08 16:55:00|373.65|369.55|373.62|369.52|373.7|369.6|371.55|367.45|596
1638982800000|2021-12-08 17:00:00|373.61|369.51|373.4|369.3|373.98|369.88|372.9|368.8|514
1638983100000|2021-12-08 17:05:00|373.41|369.31|373.84|369.74|376.14|372.04|373.19|369.09|614
1638983400000|2021-12-08 17:10:00|373.83|369.73|375.47|371.37|376.46|372.36|373.71|369.61|554
1638983700000|2021-12-08 17:15:00|375.57|371.47|375.02|370.92|375.97|371.87|373.51|369.41|627
1638984000000|2021-12-08 17:20:00|375|370.9|375.34|371.24|375.95|371.85|373.73|369.63|542
1638984300000|2021-12-08 17:25:00|375.36|371.26|375.78|371.68|376.63|372.53|375.01|370.91|565
1638984600000|2021-12-08 17:30:00|375.84|371.74|377.05|372.95|377.74|373.64|375.51|371.41|510
1638984900000|2021-12-08 17:35:00|377.06|372.96|376.18|372.08|377.35|373.25|375.56|371.46|362
1638985200000|2021-12-08 17:40:00|376.17|372.07|375.33|371.23|376.17|372.07|374.25|370.15|426
1638985500000|2021-12-08 17:45:00|375.36|371.26|375.11|371.01|375.39|371.29|373.61|369.51|517
1638985800000|2021-12-08 17:50:00|375.1|371|374.81|370.71|376.61|372.51|374.69|370.59|491
1638986100000|2021-12-08 17:55:00|374.72|370.62|376.4|372.3|377.71|373.61|374.19|370.09|518
1638986400000|2021-12-08 18:00:00|376.38|372.28|376.13|372.03|377.13|373.03|375.75|371.65|504
1638986700000|2021-12-08 18:05:00|376.15|372.05|378.01|373.91|380.2|376.1|375.03|370.93|694
1638987000000|2021-12-08 18:10:00|378.03|373.93|377.59|373.49|378.42|374.32|377.11|373.01|598
1638987300000|2021-12-08 18:15:00|377.58|373.48|376.77|372.67|378.73|374.63|376.65|372.55|510
1638987600000|2021-12-08 18:20:00|376.79|372.69|373.55|369.45|377.36|373.26|373.55|369.45|588
1638987900000|2021-12-08 18:25:00|373.64|369.54|374.04|369.94|374.41|370.31|371.8|367.7|501
1638988200000|2021-12-08 18:30:00|374.15|370.05|373.67|369.57|374.85|370.75|372.97|368.87|540
1638988500000|2021-12-08 18:35:00|373.66|369.56|373.85|369.75|374.37|370.27|372.5|368.4|595
1638988800000|2021-12-08 18:40:00|373.69|369.59|373.56|369.46|374.39|370.29|372.16|368.06|618
1638989100000|2021-12-08 18:45:00|373.45|369.35|373.76|369.66|374.21|370.11|372.21|368.11|554
1638989400000|2021-12-08 18:50:00|373.74|369.64|374.68|370.58|375.56|371.46|373.51|369.41|550
1638989700000|2021-12-08 18:55:00|374.71|370.61|375.06|370.96|375.64|371.54|373.31|369.21|533
1638990000000|2021-12-08 19:00:00|375.07|370.97|375.86|371.76|376.37|372.27|374.69|370.59|532
1638990300000|2021-12-08 19:05:00|375.8|371.7|376.81|372.71|376.82|372.72|375.65|371.55|389
1638990600000|2021-12-08 19:10:00|376.72|372.62|376.22|372.12|376.98|372.88|375.3|371.2|532
1638990900000|2021-12-08 19:15:00|376.32|372.22|376.95|372.85|377.71|373.61|376.11|372.01|505
1638991200000|2021-12-08 19:20:00|376.96|372.86|378.96|374.86|382.67|378.57|376.86|372.76|652
1638991500000|2021-12-08 19:25:00|378.98|374.88|378.86|374.76|379.58|375.48|377.54|373.44|566
1638991800000|2021-12-08 19:30:00|378.72|374.62|378.31|374.21|379.6|375.5|377.48|373.38|571
1638992100000|2021-12-08 19:35:00|378.3|374.2|377.97|373.87|379.32|375.22|377.42|373.32|471
1638992400000|2021-12-08 19:40:00|377.96|373.86|377.25|373.15|378.53|374.43|376.84|372.74|470
1638992700000|2021-12-08 19:45:00|377.23|373.13|376.23|372.13|377.75|373.65|376.04|371.94|465
1638993000000|2021-12-08 19:50:00|376.22|372.12|376.06|371.96|377.13|373.03|375.76|371.66|466
1638993300000|2021-12-08 19:55:00|376.1|372|380.1|376|380.91|376.81|375.62|371.52|584
1638993600000|2021-12-08 20:00:00|380.11|376.01|378.81|374.71|381.06|376.96|378.47|374.37|677
1638993900000|2021-12-08 20:05:00|378.82|374.72|377.11|373.01|379.22|375.12|376.82|372.72|632
1638994200000|2021-12-08 20:10:00|377.15|373.05|377.68|373.58|378.66|374.56|376.89|372.79|450
1638994500000|2021-12-08 20:15:00|377.67|373.57|375.86|371.76|378.42|374.32|375.57|371.47|457
1638994800000|2021-12-08 20:20:00|375.92|371.82|372.03|367.93|377.14|373.04|371.41|367.31|625
1638995100000|2021-12-08 20:25:00|372.36|368.26|371.24|367.14|372.74|368.64|370.93|366.83|600
1638995400000|2021-12-08 20:30:00|371.28|367.18|369.25|365.15|371.64|367.54|366.78|362.68|630
1638995700000|2021-12-08 20:35:00|369.1|365|367.97|363.87|369.59|365.49|366.99|362.89|602
1638996000000|2021-12-08 20:40:00|368|363.9|366.64|362.54|368.14|364.04|365.85|361.75|479
1638996300000|2021-12-08 20:45:00|366.67|362.57|366.33|362.23|367.36|363.26|365.95|361.85|544
1638996600000|2021-12-08 20:50:00|366.36|362.26|365.57|361.47|367.03|362.93|365|360.9|591
1638996900000|2021-12-08 20:55:00|365.58|361.48|364.99|360.89|366.53|362.43|364.9|360.8|470
1638997200000|2021-12-08 21:00:00|364.96|360.86|365.77|361.67|366.84|362.74|363.29|359.19|648
1638997500000|2021-12-08 21:05:00|365.83|361.73|367.34|363.24|367.5|363.4|365.5|361.4|586
1638997800000|2021-12-08 21:10:00|367.33|363.23|366.7|362.6|367.51|363.41|366.29|362.19|552
1638998100000|2021-12-08 21:15:00|366.84|362.74|366.79|362.69|367.63|363.53|365.62|361.52|464
1638998400000|2021-12-08 21:20:00|366.86|362.76|367.19|363.09|367.23|363.13|365.22|361.12|502
1638998700000|2021-12-08 21:25:00|367.14|363.04|365.78|361.68|367.31|363.21|365.62|361.52|504
1638999000000|2021-12-08 21:30:00|365.8|361.7|366.5|362.4|366.6|362.5|365.01|360.91|455
1638999300000|2021-12-08 21:35:00|366.58|362.48|366.65|362.55|367.27|363.17|366.2|362.1|507
1638999600000|2021-12-08 21:40:00|366.68|362.58|367.06|362.96|368.18|364.08|366.4|362.3|436
1638999900000|2021-12-08 21:45:00|367.03|362.93|366.25|362.15|367.36|363.26|365.9|361.8|506
1639000200000|2021-12-08 21:50:00|366.2|362.1|366.45|362.35|366.96|362.86|366.14|362.04|363
1639000500000|2021-12-08 21:55:00|366.47|362.37|366.24|362.14|366.99|362.89|365.96|361.86|366
1639000800000|2021-12-08 22:00:00|366.21|362.11|366.85|362.75|367.19|363.09|366.06|361.96|261
1639001100000|2021-12-08 22:05:00|366.86|362.76|365.73|361.63|366.96|362.86|365.73|361.63|174
1639001400000|2021-12-08 22:10:00|365.72|361.62|364.94|360.84|365.89|361.79|364.75|360.65|400
1639001700000|2021-12-08 22:15:00|364.95|360.85|366.53|362.43|367.14|363.04|364.88|360.78|388
1639002000000|2021-12-08 22:20:00|366.46|362.36|368.03|363.93|368.1|364|366.02|361.92|238
1639002300000|2021-12-08 22:25:00|368.19|364.09|369.46|365.36|370.18|366.08|367.79|363.69|421
1639002600000|2021-12-08 22:30:00|369.47|365.37|368.49|364.39|369.54|365.44|367.62|363.52|361
1639002900000|2021-12-08 22:35:00|368.51|364.41|368.77|364.67|368.79|364.69|368.41|364.31|186
1639003200000|2021-12-08 22:40:00|368.75|364.65|368.38|364.28|369.54|365.44|368.23|364.13|250
1639003500000|2021-12-08 22:45:00|368.28|364.18|369.55|365.45|369.55|365.45|367.15|363.05|457
1639003800000|2021-12-08 22:50:00|369.53|365.43|366.73|362.63|369.53|365.43|365.92|361.82|551
1639004100000|2021-12-08 22:55:00|366.76|362.66|365.33|361.23|367.36|363.26|364.65|360.55|610
1639004400000|2021-12-08 23:00:00|365.35|361.25|366.41|362.31|367.37|363.27|365.32|361.22|562
1639004700000|2021-12-08 23:05:00|366.4|362.3|367.74|363.64|367.92|363.82|365.78|361.68|549
1639005000000|2021-12-08 23:10:00|367.75|363.65|368.34|364.24|368.54|364.44|367.26|363.16|406
1639005300000|2021-12-08 23:15:00|368.43|364.33|369.01|364.91|369.02|364.92|368.15|364.05|461
1639005600000|2021-12-08 23:20:00|369.02|364.92|369.79|365.69|370.84|366.74|368.91|364.81|425
1639005900000|2021-12-08 23:25:00|369.86|365.76|369.78|365.68|370.03|365.93|368.76|364.66|435
1639006200000|2021-12-08 23:30:00|369.77|365.67|369.26|365.16|369.77|365.67|368.1|364|304
1639006500000|2021-12-08 23:35:00|369.25|365.15|367.45|363.35|369.29|365.19|367.36|363.26|296
1639006800000|2021-12-08 23:40:00|367.44|363.34|368.01|363.91|368.76|364.66|367.23|363.13|456
1639007100000|2021-12-08 23:45:00|368|363.9|366.69|362.59|368.04|363.94|365.94|361.84|367
1639007400000|2021-12-08 23:50:00|366.68|362.58|366.45|362.35|367.87|363.77|366.06|361.96|495
1639007700000|2021-12-08 23:55:00|366.48|362.38|366.87|362.77|367.54|363.44|366.18|362.08|442
1639008000000|2021-12-09 00:00:00|366.84|362.74|366.57|362.47|367.89|363.79|365.93|361.83|708
1639008300000|2021-12-09 00:05:00|366.56|362.46|365.88|361.78|367.11|363.01|364.86|360.76|690
1639008600000|2021-12-09 00:10:00|365.91|361.81|370.21|366.11|370.24|366.14|365.91|361.81|591
1639008900000|2021-12-09 00:15:00|370.24|366.14|370.19|366.09|370.28|366.18|368.98|364.88|448
1639009200000|2021-12-09 00:20:00|370.2|366.1|368.83|364.73|373.01|368.91|368.76|364.66|586
1639009500000|2021-12-09 00:25:00|368.84|364.74|367.75|363.65|369.13|365.03|365.99|361.89|658
1639009800000|2021-12-09 00:30:00|367.77|363.67|367.16|363.06|368.5|364.4|366.4|362.3|589
1639010100000|2021-12-09 00:35:00|367.15|363.05|363.14|359.04|367.84|363.74|360.23|356.13|683
1639010400000|2021-12-09 00:40:00|363.15|359.05|362.83|358.73|363.57|359.47|362.2|358.1|337
1639010700000|2021-12-09 00:45:00|362.88|358.78|361.99|357.89|364.02|359.92|361.68|357.58|483
1639011000000|2021-12-09 00:50:00|362|357.9|362.59|358.49|362.66|358.56|361.43|357.33|476
1639011300000|2021-12-09 00:55:00|362.54|358.44|359.8|355.7|362.54|358.44|358.77|354.67|517
1639011600000|2021-12-09 01:00:00|359.7|355.6|361.43|357.33|361.55|357.45|359.32|355.22|515
1639011900000|2021-12-09 01:05:00|361.41|357.31|360.29|356.19|361.52|357.42|360.05|355.95|468
1639012200000|2021-12-09 01:10:00|360.41|356.31|360.84|356.74|361.77|357.67|360.26|356.16|421
1639012500000|2021-12-09 01:15:00|360.83|356.73|358.62|354.52|361.78|357.68|358.53|354.43|482
1639012800000|2021-12-09 01:20:00|358.68|354.58|356.29|352.19|358.94|354.84|355.48|351.38|755
1639013100000|2021-12-09 01:25:00|356.35|352.25|357.96|353.86|358.25|354.15|355.85|351.75|578
1639013400000|2021-12-09 01:30:00|357.98|353.88|356.9|352.8|358.83|354.73|356.08|351.98|593
1639013700000|2021-12-09 01:35:00|356.89|352.79|357.39|353.29|358.3|354.2|356.5|352.4|399
1639014000000|2021-12-09 01:40:00|357.4|353.3|357.94|353.84|358.34|354.24|357.27|353.17|397
1639014300000|2021-12-09 01:45:00|357.92|353.82|357.06|352.96|358.26|354.16|356.34|352.24|414
1639014600000|2021-12-09 01:50:00|356.94|352.84|356.62|352.52|357.9|353.8|356.52|352.42|365
1639014900000|2021-12-09 01:55:00|356.59|352.49|355.09|350.99|356.59|352.49|354.76|350.66|517
1639015200000|2021-12-09 02:00:00|355.14|351.04|355.75|351.65|356.46|352.36|354.94|350.84|440
1639015500000|2021-12-09 02:05:00|355.73|351.63|354.02|349.92|355.95|351.85|353.5|349.4|404
1639015800000|2021-12-09 02:10:00|354.04|349.94|354.74|350.64|354.91|350.81|353.83|349.73|388
1639016100000|2021-12-09 02:15:00|354.84|350.74|354.89|350.79|355.45|351.35|354.33|350.23|377
1639016400000|2021-12-09 02:20:00|354.9|350.8|353.49|349.39|354.99|350.89|347.8|343.7|861
1639016700000|2021-12-09 02:25:00|353.47|349.37|355.9|351.8|355.96|351.86|353.26|349.16|659
1639017000000|2021-12-09 02:30:00|355.86|351.76|356.24|352.14|356.5|352.4|354.6|350.5|650
1639017300000|2021-12-09 02:35:00|356.36|352.26|356.89|352.79|356.97|352.87|355.82|351.72|495
1639017600000|2021-12-09 02:40:00|356.88|352.78|354.95|350.85|357.16|353.06|354.67|350.57|512
1639017900000|2021-12-09 02:45:00|354.94|350.84|356.18|352.08|356.3|352.2|354.9|350.8|556
1639018200000|2021-12-09 02:50:00|356.17|352.07|354.75|350.65|356.4|352.3|354.2|350.1|522
1639018500000|2021-12-09 02:55:00|354.9|350.8|355.48|351.38|356.47|352.37|354.45|350.35|486
1639018800000|2021-12-09 03:00:00|355.53|351.43|356.61|352.51|356.77|352.67|354.68|350.58|421
1639019100000|2021-12-09 03:05:00|356.49|352.39|356.58|352.48|357.06|352.96|356.23|352.13|335
1639019400000|2021-12-09 03:10:00|356.67|352.57|355.47|351.37|356.67|352.57|354.3|350.2|457
1639019700000|2021-12-09 03:15:00|355.55|351.45|355.05|350.95|355.64|351.54|354.5|350.4|404
1639020000000|2021-12-09 03:20:00|355.04|350.94|354.69|350.59|355.38|351.28|354.22|350.12|444
1639020300000|2021-12-09 03:25:00|354.7|350.6|354.59|350.49|355.02|350.92|354.39|350.29|287
1639020600000|2021-12-09 03:30:00|354.58|350.48|354.27|350.17|354.96|350.86|353.44|349.34|287
1639020900000|2021-12-09 03:35:00|354.24|350.14|352.65|348.55|354.42|350.32|352.52|348.42|511
1639021200000|2021-12-09 03:40:00|352.5|348.4|351.89|347.79|352.54|348.44|350.97|346.87|540
1639021500000|2021-12-09 03:45:00|351.84|347.74|349.61|345.51|351.9|347.8|348.56|344.46|703
1639021800000|2021-12-09 03:50:00|349.65|345.55|351.1|347|351.43|347.33|349.4|345.3|593
1639022100000|2021-12-09 03:55:00|351.07|346.97|350.43|346.33|351.31|347.21|349.92|345.82|399
1639022400000|2021-12-09 04:00:00|350.38|346.28|352.24|348.14|352.34|348.24|349.52|345.42|582
1639022700000|2021-12-09 04:05:00|352.3|348.2|352.67|348.57|352.72|348.62|351.61|347.51|387
1639023000000|2021-12-09 04:10:00|352.66|348.56|352.25|348.15|353|348.9|352.01|347.91|427
1639023300000|2021-12-09 04:15:00|352.37|348.27|351.6|347.5|353.18|349.08|351.16|347.06|448
1639023600000|2021-12-09 04:20:00|351.59|347.49|352.32|348.22|352.78|348.68|351.58|347.48|362
1639023900000|2021-12-09 04:25:00|352.2|348.1|353.51|349.41|353.79|349.69|352|347.9|422
1639024200000|2021-12-09 04:30:00|353.59|349.49|353.1|349|353.63|349.53|352.8|348.7|334
1639024500000|2021-12-09 04:35:00|353.06|348.96|353.93|349.83|354.57|350.47|352.88|348.78|374
1639024800000|2021-12-09 04:40:00|353.9|349.8|352.81|348.71|354.04|349.94|352.69|348.59|395
1639025100000|2021-12-09 04:45:00|352.8|348.7|352.68|348.58|353.33|349.23|352.37|348.27|369
1639025400000|2021-12-09 04:50:00|352.79|348.69|353.22|349.12|353.45|349.35|352.32|348.22|349
1639025700000|2021-12-09 04:55:00|353.12|349.02|352.88|348.78|353.26|349.16|352.65|348.55|349
1639026000000|2021-12-09 05:00:00|352.76|348.66|351.92|347.82|353.05|348.95|351.85|347.75|270
1639026300000|2021-12-09 05:05:00|351.93|347.83|352.21|348.11|352.65|348.55|351.82|347.72|349
1639026600000|2021-12-09 05:10:00|352.26|348.16|352|347.9|352.78|348.68|351.95|347.85|299
1639026900000|2021-12-09 05:15:00|352.09|347.99|348.58|344.48|352.23|348.13|348.18|344.08|464
1639027200000|2021-12-09 05:20:00|348.59|344.49|350.7|346.6|350.86|346.76|348.54|344.44|539
1639027500000|2021-12-09 05:25:00|350.52|346.42|349.69|345.59|351.16|347.06|348.04|343.94|488
1639027800000|2021-12-09 05:30:00|349.65|345.55|350.55|346.45|350.71|346.61|348.91|344.81|401
1639028100000|2021-12-09 05:35:00|350.63|346.53|352.63|348.53|352.63|348.53|350.26|346.16|406
1639028400000|2021-12-09 05:40:00|352.6|348.5|351.34|347.24|352.6|348.5|351.14|347.04|355
1639028700000|2021-12-09 05:45:00|351.24|347.14|351.8|347.7|352.71|348.61|351.07|346.97|401
1639029000000|2021-12-09 05:50:00|351.88|347.78|351.56|347.46|352.16|348.06|350.6|346.5|248
1639029300000|2021-12-09 05:55:00|351.45|347.35|351.02|346.92|351.82|347.72|349.98|345.88|220
1639029600000|2021-12-09 06:00:00|351.11|347.01|350.71|346.61|351.11|347.01|349.8|345.7|379
1639029900000|2021-12-09 06:05:00|350.67|346.57|350.78|346.68|351.97|347.87|350.38|346.28|371
1639030200000|2021-12-09 06:10:00|350.73|346.63|351.27|347.17|352.02|347.92|350.71|346.61|403
1639030500000|2021-12-09 06:15:00|351.26|347.16|351.52|347.42|351.92|347.82|351.13|347.03|415
1639030800000|2021-12-09 06:20:00|351.53|347.43|350.68|346.58|351.58|347.48|350.65|346.55|281
1639031100000|2021-12-09 06:25:00|350.72|346.62|350.61|346.51|351.3|347.2|350.27|346.17|346
1639031400000|2021-12-09 06:30:00|350.66|346.56|348.33|344.23|350.68|346.58|347.93|343.83|488
1639031700000|2021-12-09 06:35:00|348.25|344.15|346.72|342.62|348.28|344.18|344.32|340.22|612
1639032000000|2021-12-09 06:40:00|346.74|342.64|347.71|343.61|347.99|343.89|346.62|342.52|463
1639032300000|2021-12-09 06:45:00|347.68|343.58|349.54|345.44|349.65|345.55|347.32|343.22|512
1639032600000|2021-12-09 06:50:00|349.42|345.32|348.05|343.95|349.62|345.52|347.92|343.82|446
1639032900000|2021-12-09 06:55:00|348.06|343.96|348.97|344.87|349.32|345.22|347.94|343.84|453
1639033200000|2021-12-09 07:00:00|348.98|344.88|348.31|344.21|349.13|345.03|348.09|343.99|493
1639033500000|2021-12-09 07:05:00|348.27|344.17|344.85|340.75|348.6|344.5|343.45|339.35|713
1639033800000|2021-12-09 07:10:00|344.8|340.7|344.91|340.81|344.94|340.84|342.88|338.78|694
1639034100000|2021-12-09 07:15:00|344.9|340.8|346.55|342.45|346.65|342.55|344.88|340.78|512
1639034400000|2021-12-09 07:20:00|346.6|342.5|347.44|343.34|347.66|343.56|346.19|342.09|493
1639034700000|2021-12-09 07:25:00|347.51|343.41|347.21|343.11|347.78|343.68|346.8|342.7|429
1639035000000|2021-12-09 07:30:00|347.24|343.14|349.8|345.7|351.75|347.65|347.14|343.04|729
1639035300000|2021-12-09 07:35:00|349.81|345.71|350.79|346.69|350.95|346.85|349|344.9|605
1639035600000|2021-12-09 07:40:00|350.8|346.7|351.17|347.07|351.35|347.25|350.41|346.31|433
1639035900000|2021-12-09 07:45:00|351.16|347.06|350.96|346.86|351.2|347.1|349.78|345.68|359
1639036200000|2021-12-09 07:50:00|350.95|346.85|351.04|346.94|351.24|347.14|350.62|346.52|336
1639036500000|2021-12-09 07:55:00|351.03|346.93|350.18|346.08|351.33|347.23|350.05|345.95|298
1639036800000|2021-12-09 08:00:00|350.23|346.13|349.08|344.98|350.23|346.13|348.8|344.7|403
1639037100000|2021-12-09 08:05:00|348.97|344.87|348.33|344.23|349.48|345.38|348.19|344.09|419
1639037400000|2021-12-09 08:10:00|348.23|344.13|347.91|343.81|348.45|344.35|346.8|342.7|580
1639037700000|2021-12-09 08:15:00|347.9|343.8|347.41|343.31|348.71|344.61|347.2|343.1|482
1639038000000|2021-12-09 08:20:00|347.35|343.25|347.09|342.99|347.42|343.32|346.2|342.1|515
1639038300000|2021-12-09 08:25:00|347.04|342.94|348.63|344.53|348.79|344.69|347|342.9|301
1639038600000|2021-12-09 08:30:00|348.53|344.43|350.63|346.53|353.45|349.35|347.79|343.69|598
1639038900000|2021-12-09 08:35:00|350.62|346.52|349.67|345.57|350.62|346.52|347.09|342.99|662
1639039200000|2021-12-09 08:40:00|349.65|345.55|349.1|345|349.76|345.66|348.34|344.24|429
1639039500000|2021-12-09 08:45:00|349.08|344.98|347.71|343.61|349.61|345.51|347.5|343.4|431
1639039800000|2021-12-09 08:50:00|347.74|343.64|348.87|344.77|349.05|344.95|347.5|343.4|362
1639040100000|2021-12-09 08:55:00|348.86|344.76|348|343.9|349.8|345.7|347.95|343.85|410
1639040400000|2021-12-09 09:00:00|348.03|343.93|348.39|344.29|348.72|344.62|347.2|343.1|496
1639040700000|2021-12-09 09:05:00|348.25|344.15|347.55|343.45|348.47|344.37|346.6|342.5|383
1639041000000|2021-12-09 09:10:00|347.64|343.54|347.06|342.96|348.14|344.04|346.9|342.8|386
1639041300000|2021-12-09 09:15:00|347.07|342.97|347.59|343.49|347.87|343.77|345.43|341.33|371
1639041600000|2021-12-09 09:20:00|347.57|343.47|347.89|343.79|348.25|344.15|347.07|342.97|489
1639041900000|2021-12-09 09:25:00|347.9|343.8|347.75|343.65|348.47|344.37|346.84|342.74|429
1639042200000|2021-12-09 09:30:00|347.74|343.64|344.71|340.61|347.76|343.66|343.81|339.71|750
1639042500000|2021-12-09 09:35:00|344.68|340.58|344.29|340.19|345.85|341.75|343.41|339.31|786
1639042800000|2021-12-09 09:40:00|344.3|340.2|347.89|343.79|348.54|344.44|344.29|340.19|853
1639043100000|2021-12-09 09:45:00|347.88|343.78|348.31|344.21|348.68|344.58|346.73|342.63|744
1639043400000|2021-12-09 09:50:00|348.32|344.22|348.14|344.04|350.44|346.34|348.11|344.01|806
1639043700000|2021-12-09 09:55:00|348.13|344.03|348.64|344.54|349.58|345.48|347.46|343.36|758
1639044000000|2021-12-09 10:00:00|348.7|344.6|347.9|343.8|350.18|346.08|347.85|343.75|630
1639044300000|2021-12-09 10:05:00|347.91|343.81|346.66|342.56|348.56|344.46|346.37|342.27|574
1639044600000|2021-12-09 10:10:00|346.65|342.55|347.4|343.3|347.78|343.68|346.1|342|501
1639044900000|2021-12-09 10:15:00|347.36|343.26|350.37|346.27|350.55|346.45|347.26|343.16|653
1639045200000|2021-12-09 10:20:00|350.3|346.2|349.23|345.13|350.57|346.47|348.76|344.66|550
1639045500000|2021-12-09 10:25:00|349.21|345.11|347.54|343.44|349.34|345.24|347.49|343.39|381
1639045800000|2021-12-09 10:30:00|347.52|343.42|348.39|344.29|349.26|345.16|347.4|343.3|550
1639046100000|2021-12-09 10:35:00|348.4|344.3|350.1|346|350.2|346.1|348.4|344.3|601
1639046400000|2021-12-09 10:40:00|350.09|345.99|350.39|346.29|350.64|346.54|350.04|345.94|314
1639046700000|2021-12-09 10:45:00|350.38|346.28|351.21|347.11|351.35|347.25|349.78|345.68|348
1639047000000|2021-12-09 10:50:00|351.35|347.25|351.13|347.03|352.2|348.1|350.8|346.7|417
1639047300000|2021-12-09 10:55:00|351.14|347.04|351.03|346.93|352.1|348|350.9|346.8|360
1639047600000|2021-12-09 11:00:00|351|346.9|351.18|347.08|351.82|347.72|350.5|346.4|530
1639047900000|2021-12-09 11:05:00|351.16|347.06|350.52|346.42|351.16|347.06|349.98|345.88|357
1639048200000|2021-12-09 11:10:00|350.53|346.43|350.04|345.94|351.76|347.66|350.04|345.94|455
1639048500000|2021-12-09 11:15:00|350.12|346.02|348.69|344.59|350.12|346.02|348.3|344.2|495
1639048800000|2021-12-09 11:20:00|348.71|344.61|349.18|345.08|349.87|345.77|348.69|344.59|371
1639049100000|2021-12-09 11:25:00|349.15|345.05|348.5|344.4|349.27|345.17|348.28|344.18|286
1639049400000|2021-12-09 11:30:00|348.52|344.42|346.96|342.86|348.83|344.73|346.83|342.73|426
1639049700000|2021-12-09 11:35:00|347.02|342.92|347.61|343.51|347.97|343.87|346.83|342.73|354
1639050000000|2021-12-09 11:40:00|347.6|343.5|348.72|344.62|348.89|344.79|347.22|343.12|406
1639050300000|2021-12-09 11:45:00|348.61|344.51|349.75|345.65|349.84|345.74|347.76|343.66|412
1639050600000|2021-12-09 11:50:00|349.71|345.61|349.28|345.18|350.2|346.1|348.86|344.76|375
1639050900000|2021-12-09 11:55:00|349.27|345.17|348.03|343.93|350.08|345.98|348.03|343.93|474
1639051200000|2021-12-09 12:00:00|348.02|343.92|345.36|341.26|348.5|344.4|343.9|339.8|630
1639051500000|2021-12-09 12:05:00|345.25|341.15|346.1|342|347.44|343.34|344.9|340.8|627
1639051800000|2021-12-09 12:10:00|346.09|341.99|347.36|343.26|347.8|343.7|345.65|341.55|654
1639052100000|2021-12-09 12:15:00|347.38|343.28|347.41|343.31|348.7|344.6|346.78|342.68|635
1639052400000|2021-12-09 12:20:00|347.44|343.34|349.29|345.19|349.46|345.36|347.24|343.14|570
1639052700000|2021-12-09 12:25:00|349.36|345.26|348.82|344.72|349.42|345.32|348.4|344.3|475
1639053000000|2021-12-09 12:30:00|348.83|344.73|348.83|344.73|349.23|345.13|348.19|344.09|313
1639053300000|2021-12-09 12:35:00|348.79|344.69|349.53|345.43|349.69|345.59|348.73|344.63|394
1639053600000|2021-12-09 12:40:00|349.55|345.45|349.88|345.78|350.05|345.95|348.92|344.82|441
1639053900000|2021-12-09 12:45:00|349.97|345.87|350.43|346.33|350.68|346.58|349.57|345.47|525
1639054200000|2021-12-09 12:50:00|350.55|346.45|349.67|345.57|350.59|346.49|349.19|345.09|382
1639054500000|2021-12-09 12:55:00|349.66|345.56|349.12|345.02|350.14|346.04|349.08|344.98|394
1639054800000|2021-12-09 13:00:00|349.15|345.05|348.77|344.67|349.19|345.09|348.16|344.06|400
1639055100000|2021-12-09 13:05:00|348.86|344.76|347.62|343.52|348.86|344.76|347.25|343.15|381
1639055400000|2021-12-09 13:10:00|347.64|343.54|347.45|343.35|348.1|344|347.12|343.02|361
1639055700000|2021-12-09 13:15:00|347.44|343.34|347.65|343.55|347.99|343.89|346.99|342.89|310
1639056000000|2021-12-09 13:20:00|347.63|343.53|346.51|342.41|347.74|343.64|346.13|342.03|326
1639056300000|2021-12-09 13:25:00|346.48|342.38|346.87|342.77|346.97|342.87|345.65|341.55|460
1639056600000|2021-12-09 13:30:00|346.91|342.81|346.45|342.35|347.15|343.05|345.57|341.47|448
1639056900000|2021-12-09 13:35:00|346.44|342.34|347.41|343.31|347.45|343.35|346.35|342.25|468
1639057200000|2021-12-09 13:40:00|347.4|343.3|347.86|343.76|348.73|344.63|347.24|343.14|354
1639057500000|2021-12-09 13:45:00|347.85|343.75|347.18|343.08|348.86|344.76|347.05|342.95|354
1639057800000|2021-12-09 13:50:00|347.01|342.91|347.79|343.69|348.14|344.04|347.01|342.91|482
1639058100000|2021-12-09 13:55:00|347.8|343.7|347.56|343.46|348.18|344.08|347.19|343.09|540
1639058400000|2021-12-09 14:00:00|347.6|343.5|348.7|344.6|348.85|344.75|347.6|343.5|453
1639058700000|2021-12-09 14:05:00|348.55|344.45|348.01|343.91|348.97|344.87|347.81|343.71|447
1639059000000|2021-12-09 14:10:00|348|343.9|347.71|343.61|348.26|344.16|347.02|342.92|373
1639059300000|2021-12-09 14:15:00|347.7|343.6|345.64|341.54|348.26|344.16|345.64|341.54|451
1639059600000|2021-12-09 14:20:00|345.63|341.53|341.29|337.19|345.63|341.53|338.75|334.65|691
1639059900000|2021-12-09 14:25:00|341.31|337.21|341.53|337.43|342.35|338.25|340.71|336.61|613
1639060200000|2021-12-09 14:30:00|341.54|337.44|337.12|333.02|341.59|337.49|335.13|331.03|847
1639060500000|2021-12-09 14:35:00|337.09|332.99|337.65|333.55|339.49|335.39|336.54|332.44|773
1639060800000|2021-12-09 14:40:00|337.64|333.54|338.38|334.28|339.69|335.59|337.45|333.35|744
1639061100000|2021-12-09 14:45:00|338.37|334.27|335.99|331.89|338.44|334.34|334.5|330.4|439
1639061400000|2021-12-09 14:50:00|335.9|331.8|336.49|332.39|337.96|333.86|335.63|331.53|676
1639061700000|2021-12-09 14:55:00|336.5|332.4|336.41|332.31|337.98|333.88|335.74|331.64|700
1639062000000|2021-12-09 15:00:00|336.4|332.3|337.96|333.86|338.03|333.93|335.92|331.82|737
1639062300000|2021-12-09 15:05:00|338.12|334.02|339.04|334.94|339.88|335.78|337.94|333.84|748
1639062600000|2021-12-09 15:10:00|339.03|334.93|339.48|335.38|340.31|336.21|338.09|333.99|681
1639062900000|2021-12-09 15:15:00|339.56|335.46|337.13|333.03|340.52|336.42|337.13|333.03|591
1639063200000|2021-12-09 15:20:00|336.89|332.79|334.73|330.63|337.29|333.19|334.2|330.1|761
1639063500000|2021-12-09 15:25:00|334.71|330.61|334.58|330.48|335.98|331.88|333.89|329.79|728
1639063800000|2021-12-09 15:30:00|334.65|330.55|335.86|331.76|336.25|332.15|333.85|329.75|607
1639064100000|2021-12-09 15:35:00|335.89|331.79|335.56|331.46|336.73|332.63|335.33|331.23|511
1639064400000|2021-12-09 15:40:00|335.4|331.3|336.5|332.4|337.28|333.18|334.79|330.69|570
1639064700000|2021-12-09 15:45:00|336.54|332.44|338.28|334.18|338.91|334.81|336.54|332.44|727
1639065000000|2021-12-09 15:50:00|338.27|334.17|337.69|333.59|338.73|334.63|337.28|333.18|611
1639065300000|2021-12-09 15:55:00|337.7|333.6|338.04|333.94|338.8|334.7|337.21|333.11|635
1639065600000|2021-12-09 16:00:00|338.06|333.96|336.1|332|338.72|334.62|336.1|332|652
1639065900000|2021-12-09 16:05:00|336.23|332.13|338.36|334.26|338.68|334.58|336.1|332|554
1639066200000|2021-12-09 16:10:00|338.32|334.22|336.76|332.66|339.16|335.06|336.7|332.6|484
1639066500000|2021-12-09 16:15:00|336.75|332.65|337.7|333.6|340.7|336.6|336.55|332.45|675
1639066800000|2021-12-09 16:20:00|337.74|333.64|338.48|334.38|338.48|334.38|337.1|333|537
1639067100000|2021-12-09 16:25:00|338.32|334.22|337.81|333.71|338.6|334.5|336.53|332.43|616
1639067400000|2021-12-09 16:30:00|337.82|333.72|338.51|334.41|340.1|336|337.58|333.48|564
1639067700000|2021-12-09 16:35:00|338.5|334.4|339.4|335.3|339.51|335.41|337.26|333.16|513
1639068000000|2021-12-09 16:40:00|339.47|335.37|339.65|335.55|339.98|335.88|339|334.9|435
1639068300000|2021-12-09 16:45:00|339.7|335.6|339.18|335.08|339.9|335.8|338.43|334.33|369
1639068600000|2021-12-09 16:50:00|339.15|335.05|339.4|335.3|339.72|335.62|339|334.9|287
1639068900000|2021-12-09 16:55:00|339.37|335.27|337.35|333.25|339.61|335.51|337.35|333.25|276
1639069200000|2021-12-09 17:00:00|337.45|333.35|339.02|334.92|339.92|335.82|337.1|333|446
1639069500000|2021-12-09 17:05:00|338.99|334.89|338.96|334.86|339.24|335.14|338.1|334|246
1639069800000|2021-12-09 17:10:00|338.97|334.87|339.02|334.92|339.29|335.19|338.55|334.45|231
1639070100000|2021-12-09 17:15:00|339.03|334.93|339.14|335.04|339.69|335.59|338.65|334.55|189
1639070400000|2021-12-09 17:20:00|339.09|334.99|339.05|334.95|339.56|335.46|338.25|334.15|186
1639070700000|2021-12-09 17:25:00|339.04|334.94|338.13|334.03|339.54|335.44|337.94|333.84|269
1639071000000|2021-12-09 17:30:00|338.23|334.13|337.99|333.89|338.23|334.13|337|332.9|299
1639071300000|2021-12-09 17:35:00|338|333.9|336.94|332.84|338.16|334.06|336.68|332.58|333
1639071600000|2021-12-09 17:40:00|336.76|332.66|336.44|332.34|337.57|333.47|336.28|332.18|284
1639071900000|2021-12-09 17:45:00|336.27|332.17|336.92|332.82|336.93|332.83|336.26|332.16|231
1639072200000|2021-12-09 17:50:00|336.9|332.8|335.82|331.72|337.24|333.14|335.7|331.6|348
1639072500000|2021-12-09 17:55:00|335.86|331.76|330.52|326.42|336.1|332|327.54|323.44|574
1639072800000|2021-12-09 18:00:00|330.64|326.54|332.8|328.7|333.89|329.79|330.64|326.54|718
1639073100000|2021-12-09 18:05:00|332.81|328.71|334.15|330.05|334.15|330.05|332.14|328.04|527
1639073400000|2021-12-09 18:10:00|334.19|330.09|333.32|329.22|334.27|330.17|332.42|328.32|312
1639073700000|2021-12-09 18:15:00|333.43|329.33|332.6|328.5|333.74|329.64|332.5|328.4|437
1639074000000|2021-12-09 18:20:00|332.7|328.6|330.86|326.76|332.99|328.89|330.29|326.19|602
1639074300000|2021-12-09 18:25:00|330.83|326.73|330.02|325.92|331.15|327.05|328.55|324.45|825
1639074600000|2021-12-09 18:30:00|330.03|325.93|329.27|325.17|330.74|326.64|329.05|324.95|472
1639074900000|2021-12-09 18:35:00|329.4|325.3|330.62|326.52|330.66|326.56|328.63|324.53|301
1639075200000|2021-12-09 18:40:00|330.61|326.51|329.5|325.4|330.61|326.51|329.5|325.4|509
1639075500000|2021-12-09 18:45:00|329.54|325.44|328.45|324.35|330.11|326.01|327.4|323.3|512
1639075800000|2021-12-09 18:50:00|328.34|324.24|327.58|323.48|328.5|324.4|325.6|321.5|488
1639076100000|2021-12-09 18:55:00|327.67|323.57|328.23|324.13|329.4|325.3|327.4|323.3|569
1639076400000|2021-12-09 19:00:00|328.22|324.12|328.58|324.48|329.93|325.83|327.75|323.65|504
1639076700000|2021-12-09 19:05:00|328.61|324.51|330.65|326.55|331.08|326.98|328.26|324.16|524
1639077000000|2021-12-09 19:10:00|330.55|326.45|329.05|324.95|330.59|326.49|328.7|324.6|594
1639077300000|2021-12-09 19:15:00|329.15|325.05|329.8|325.7|330.68|326.58|328.42|324.32|574
1639077600000|2021-12-09 19:20:00|329.89|325.79|330.8|326.7|330.99|326.89|329.65|325.55|525
1639077900000|2021-12-09 19:25:00|330.81|326.71|329.98|325.88|330.81|326.71|329.37|325.27|362
1639078200000|2021-12-09 19:30:00|329.83|325.73|330.7|326.6|330.74|326.64|329.4|325.3|433
1639078500000|2021-12-09 19:35:00|330.68|326.58|331.53|327.43|331.88|327.78|330.43|326.33|461
1639078800000|2021-12-09 19:40:00|331.42|327.32|330.46|326.36|331.84|327.74|330.1|326|406
1639079100000|2021-12-09 19:45:00|330.42|326.32|330.81|326.71|330.88|326.78|329.87|325.77|383
1639079400000|2021-12-09 19:50:00|330.84|326.74|330.2|326.1|331.21|327.11|329.9|325.8|256
1639079700000|2021-12-09 19:55:00|330.21|326.11|329.05|324.95|330.21|326.11|329|324.9|321
1639080000000|2021-12-09 20:00:00|329.06|324.96|328.84|324.74|330.15|326.05|328.42|324.32|549
1639080300000|2021-12-09 20:05:00|328.7|324.6|328.49|324.39|328.84|324.74|328.01|323.91|498
1639080600000|2021-12-09 20:10:00|328.43|324.33|326.66|322.56|328.49|324.39|326.4|322.3|553
1639080900000|2021-12-09 20:15:00|326.57|322.47|329.14|325.04|329.18|325.08|326.49|322.39|598
1639081200000|2021-12-09 20:20:00|329.15|325.05|328.92|324.82|329.85|325.75|327.96|323.86|505
1639081500000|2021-12-09 20:25:00|328.91|324.81|328.6|324.5|329.89|325.79|327.82|323.72|574
1639081800000|2021-12-09 20:30:00|328.55|324.45|327.77|323.67|329.45|325.35|327.48|323.38|425
1639082100000|2021-12-09 20:35:00|327.67|323.57|329.01|324.91|329.01|324.91|327.08|322.98|562
1639082400000|2021-12-09 20:40:00|329.02|324.92|327.47|323.37|329.02|324.92|327.04|322.94|578
1639082700000|2021-12-09 20:45:00|327.36|323.26|327.76|323.66|328.68|324.58|326.73|322.63|487
1639083000000|2021-12-09 20:50:00|327.68|323.58|327.16|323.06|328.08|323.98|326.92|322.82|491
1639083300000|2021-12-09 20:55:00|327.15|323.05|329.43|325.33|329.71|325.61|326.84|322.74|547
1639083600000|2021-12-09 21:00:00|329.5|325.4|327.96|323.86|329.93|325.83|327.89|323.79|492
1639083900000|2021-12-09 21:05:00|327.98|323.88|329.15|325.05|329.65|325.55|327.65|323.55|454
1639084200000|2021-12-09 21:10:00|329.11|325.01|329.24|325.14|329.64|325.54|328.79|324.69|380
1639084500000|2021-12-09 21:15:00|329.22|325.12|329.94|325.84|330.06|325.96|328.55|324.45|430
1639084800000|2021-12-09 21:20:00|329.95|325.85|329.24|325.14|330.08|325.98|328.65|324.55|427
1639085100000|2021-12-09 21:25:00|329.23|325.13|329.72|325.62|330.32|326.22|328.67|324.57|507
1639085400000|2021-12-09 21:30:00|329.61|325.51|329.24|325.14|329.98|325.88|329.06|324.96|314
1639085700000|2021-12-09 21:35:00|329.28|325.18|330.22|326.12|330.29|326.19|328.96|324.86|306
1639086000000|2021-12-09 21:40:00|330.31|326.21|331.49|327.39|331.52|327.42|329.65|325.55|424
1639086300000|2021-12-09 21:45:00|331.5|327.4|330.95|326.85|331.75|327.65|330.48|326.38|454
1639086600000|2021-12-09 21:50:00|330.93|326.83|331.21|327.11|331.68|327.58|330.7|326.6|282
1639086900000|2021-12-09 21:55:00|331.09|326.99|330.47|326.37|331.18|327.08|330.11|326.01|231
1639087200000|2021-12-09 22:00:00|330.46|326.36|332.4|328.3|332.47|328.37|330.39|326.29|348
1639087500000|2021-12-09 22:05:00|332.43|328.33|332.4|328.3|333.41|329.31|332.14|328.04|391
1639087800000|2021-12-09 22:10:00|332.41|328.31|332.18|328.08|333.13|329.03|331.5|327.4|300
1639088100000|2021-12-09 22:15:00|332.07|327.97|332.75|328.65|332.84|328.74|331.6|327.5|293
1639088400000|2021-12-09 22:20:00|332.7|328.6|332.61|328.51|332.76|328.66|332.15|328.05|188
1639088700000|2021-12-09 22:25:00|332.65|328.55|332.79|328.69|332.85|328.75|332.41|328.31|175
1639089000000|2021-12-09 22:30:00|332.68|328.58|331.98|327.88|332.82|328.72|331.9|327.8|146
1639089300000|2021-12-09 22:35:00|331.97|327.87|331.32|327.22|331.97|327.87|331.21|327.11|186
1639089600000|2021-12-09 22:40:00|331.34|327.24|329.54|325.44|331.37|327.27|329.38|325.28|324
1639089900000|2021-12-09 22:45:00|329.5|325.4|330.32|326.22|330.32|326.22|329.37|325.27|346
1639090200000|2021-12-09 22:50:00|330.26|326.16|330.79|326.69|330.93|326.83|330.15|326.05|326
1639090500000|2021-12-09 22:55:00|330.77|326.67|330.26|326.16|330.9|326.8|329.56|325.46|258
1639090800000|2021-12-09 23:00:00|330.27|326.17|330.37|326.27|330.67|326.57|329.46|325.36|479
1639091100000|2021-12-09 23:05:00|330.32|326.22|330.88|326.78|330.93|326.83|329.83|325.73|485
1639091400000|2021-12-09 23:10:00|330.87|326.77|331.52|327.42|331.79|327.69|330.78|326.68|440
1639091700000|2021-12-09 23:15:00|331.57|327.47|331.34|327.24|331.86|327.76|331.29|327.19|528
1639092000000|2021-12-09 23:20:00|331.36|327.26|331.28|327.18|331.49|327.39|330.43|326.33|410
1639092300000|2021-12-09 23:25:00|331.29|327.19|330.63|326.53|331.41|327.31|330.43|326.33|383
1639092600000|2021-12-09 23:30:00|330.64|326.54|330.36|326.26|330.98|326.88|330.25|326.15|298
1639092900000|2021-12-09 23:35:00|330.35|326.25|329.47|325.37|330.45|326.35|328.52|324.42|437
1639093200000|2021-12-09 23:40:00|329.46|325.36|328.64|324.54|329.47|325.37|328.16|324.06|410
1639093500000|2021-12-09 23:45:00|328.69|324.59|328.4|324.3|328.75|324.65|327.92|323.82|455
1639093800000|2021-12-09 23:50:00|328.41|324.31|325.29|321.19|328.41|324.31|324.93|320.83|560
1639094100000|2021-12-09 23:55:00|325.3|321.2|324.33|320.23|325.78|321.68|323.53|319.43|681
1639094400000|2021-12-10 00:00:00|324.32|320.22|324.43|320.33|325.74|321.64|323.59|319.49|736
1639094700000|2021-12-10 00:05:00|324.34|320.24|326.65|322.55|326.72|322.62|324.15|320.05|656
1639095000000|2021-12-10 00:10:00|326.68|322.58|327.63|323.53|328.08|323.98|326.2|322.1|597
1639095300000|2021-12-10 00:15:00|327.58|323.48|327.39|323.29|328.46|324.36|327.15|323.05|534
1639095600000|2021-12-10 00:20:00|327.42|323.32|327.57|323.47|327.7|323.6|326.36|322.26|441
1639095900000|2021-12-10 00:25:00|327.6|323.5|327.67|323.57|327.91|323.81|327.05|322.95|470
1639096200000|2021-12-10 00:30:00|327.71|323.61|330.81|326.71|332.08|327.98|327.46|323.36|683
1639096500000|2021-12-10 00:35:00|330.82|326.72|330.33|326.23|332.46|328.36|330.14|326.04|706
1639096800000|2021-12-10 00:40:00|330.3|326.2|329.66|325.56|330.38|326.28|327.99|323.89|734
1639097100000|2021-12-10 00:45:00|329.63|325.53|328.66|324.56|330.18|326.08|328.52|324.42|594
1639097400000|2021-12-10 00:50:00|328.64|324.54|328.09|323.99|329.11|325.01|328.03|323.93|502
1639097700000|2021-12-10 00:55:00|328.17|324.07|327.84|323.74|328.39|324.29|327.35|323.25|542
1639098000000|2021-12-10 01:00:00|327.81|323.71|325.68|321.58|328.34|324.24|325.65|321.55|550
1639098300000|2021-12-10 01:05:00|325.69|321.59|327.82|323.72|327.83|323.73|325.39|321.29|591
1639098600000|2021-12-10 01:10:00|327.83|323.73|329.78|325.68|329.89|325.79|327.54|323.44|523
1639098900000|2021-12-10 01:15:00|329.82|325.72|330.29|326.19|330.38|326.28|328.64|324.54|494
1639099200000|2021-12-10 01:20:00|330.3|326.2|330.01|325.91|330.83|326.73|329.75|325.65|473
1639099500000|2021-12-10 01:25:00|329.98|325.88|330.56|326.46|330.79|326.69|329.46|325.36|423
1639099800000|2021-12-10 01:30:00|330.55|326.45|329.5|325.4|330.61|326.51|329.39|325.29|475
1639100100000|2021-12-10 01:35:00|329.58|325.48|330.22|326.12|330.64|326.54|329.22|325.12|469
1639100400000|2021-12-10 01:40:00|330.21|326.11|330.85|326.75|331.12|327.02|330.07|325.97|403
1639100700000|2021-12-10 01:45:00|330.77|326.67|330.28|326.18|330.96|326.86|329.95|325.85|421
1639101000000|2021-12-10 01:50:00|330.23|326.13|330.83|326.73|330.94|326.84|329.94|325.84|401
1639101300000|2021-12-10 01:55:00|330.79|326.69|330.45|326.35|330.95|326.85|330.11|326.01|371
1639101600000|2021-12-10 02:00:00|330.42|326.32|330.47|326.37|331.48|327.38|329.76|325.66|470
1639101900000|2021-12-10 02:05:00|330.48|326.38|328.65|324.55|330.53|326.43|328.55|324.45|447
1639102200000|2021-12-10 02:10:00|328.7|324.6|329.79|325.69|329.85|325.75|328.46|324.36|391
1639102500000|2021-12-10 02:15:00|329.76|325.66|331.49|327.39|331.91|327.81|329.45|325.35|492
1639102800000|2021-12-10 02:20:00|331.47|327.37|331.56|327.46|331.8|327.7|331.15|327.05|474
1639103100000|2021-12-10 02:25:00|331.64|327.54|331.17|327.07|331.96|327.86|331.07|326.97|327
1639103400000|2021-12-10 02:30:00|331.16|327.06|331.32|327.22|331.43|327.33|330.33|326.23|338
1639103700000|2021-12-10 02:35:00|331.31|327.21|331.83|327.73|331.9|327.8|330.92|326.82|349
1639104000000|2021-12-10 02:40:00|331.77|327.67|331.53|327.43|331.92|327.82|331.03|326.93|364
1639104300000|2021-12-10 02:45:00|331.51|327.41|330.04|325.94|331.51|327.41|329.93|325.83|406
1639104600000|2021-12-10 02:50:00|330.03|325.93|329.33|325.23|330.12|326.02|329.25|325.15|271
1639104900000|2021-12-10 02:55:00|329.34|325.24|330.17|326.07|330.41|326.31|328.97|324.87|332
1639105200000|2021-12-10 03:00:00|330.19|326.09|329.45|325.35|330.51|326.41|329.43|325.33|277
1639105500000|2021-12-10 03:05:00|329.42|325.32|328.42|324.32|329.57|325.47|328.38|324.28|291
1639105800000|2021-12-10 03:10:00|328.31|324.21|327.67|323.57|328.52|324.42|327.48|323.38|306
1639106100000|2021-12-10 03:15:00|327.61|323.51|327.51|323.41|327.95|323.85|327.41|323.31|294
1639106400000|2021-12-10 03:20:00|327.52|323.42|327.23|323.13|327.57|323.47|326.66|322.56|321
1639106700000|2021-12-10 03:25:00|327.24|323.14|327.22|323.12|327.62|323.52|326.68|322.58|326
1639107000000|2021-12-10 03:30:00|327.23|323.13|326.61|322.51|327.28|323.18|326.54|322.44|295
1639107300000|2021-12-10 03:35:00|326.77|322.67|326.73|322.63|326.98|322.88|326.38|322.28|323
1639107600000|2021-12-10 03:40:00|326.77|322.67|326.45|322.35|326.94|322.84|326.3|322.2|388
1639107900000|2021-12-10 03:45:00|326.44|322.34|326.64|322.54|326.97|322.87|326.31|322.21|300
1639108200000|2021-12-10 03:50:00|326.65|322.55|327.11|323.01|327.67|323.57|326.59|322.49|364
1639108500000|2021-12-10 03:55:00|327.08|322.98|327.58|323.48|327.94|323.84|327.02|322.92|323
1639108800000|2021-12-10 04:00:00|327.59|323.49|327.66|323.56|328.53|324.43|327.53|323.43|347
1639109100000|2021-12-10 04:05:00|327.81|323.71|326.82|322.72|328|323.9|326.56|322.46|392
1639109400000|2021-12-10 04:10:00|326.77|322.67|327.85|323.75|327.99|323.89|326.29|322.19|408
1639109700000|2021-12-10 04:15:00|327.87|323.77|328.55|324.45|328.74|324.64|327.83|323.73|373
1639110000000|2021-12-10 04:20:00|328.56|324.46|328.5|324.4|329.45|325.35|328.42|324.32|362
1639110300000|2021-12-10 04:25:00|328.51|324.41|329.39|325.29|330.54|326.44|328.32|324.22|468
1639110600000|2021-12-10 04:30:00|329.36|325.26|329.5|325.4|332.32|328.22|329.36|325.26|477
1639110900000|2021-12-10 04:35:00|329.51|325.41|328.52|324.42|329.9|325.8|328.46|324.36|318
1639111200000|2021-12-10 04:40:00|328.55|324.45|326.93|322.83|328.56|324.46|326.35|322.25|543
1639111500000|2021-12-10 04:45:00|326.9|322.8|328.25|324.15|328.28|324.18|326.76|322.66|399
1639111800000|2021-12-10 04:50:00|328.22|324.12|327.01|322.91|328.34|324.24|326.68|322.58|335
1639112100000|2021-12-10 04:55:00|327.02|322.92|327.34|323.24|327.96|323.86|326.83|322.73|386
1639112400000|2021-12-10 05:00:00|327.36|323.26|326.72|322.62|327.61|323.51|326.28|322.18|463
1639112700000|2021-12-10 05:05:00|326.7|322.6|328.27|324.17|328.64|324.54|326.65|322.55|310
1639113000000|2021-12-10 05:10:00|328.28|324.18|327.83|323.73|328.87|324.77|327.8|323.7|283
1639113300000|2021-12-10 05:15:00|327.85|323.75|329.44|325.34|329.85|325.75|327.8|323.7|384
1639113600000|2021-12-10 05:20:00|329.43|325.33|327.18|323.08|329.64|325.54|327.18|323.08|350
1639113900000|2021-12-10 05:25:00|327.14|323.04|327.01|322.91|327.33|323.23|326.17|322.07|420
1639114200000|2021-12-10 05:30:00|327.03|322.93|326.56|322.46|327.99|323.89|326.52|322.42|375
1639114500000|2021-12-10 05:35:00|326.59|322.49|324.64|320.54|327.35|323.25|324.54|320.44|605
1639114800000|2021-12-10 05:40:00|324.63|320.53|325.8|321.7|326.18|322.08|324.48|320.38|530
1639115100000|2021-12-10 05:45:00|325.82|321.72|326.11|322.01|326.54|322.44|325.2|321.1|509
1639115400000|2021-12-10 05:50:00|326.15|322.05|325.51|321.41|326.31|322.21|325.18|321.08|451
1639115700000|2021-12-10 05:55:00|325.5|321.4|327.49|323.39|327.72|323.62|325.5|321.4|498
1639116000000|2021-12-10 06:00:00|327.55|323.45|327.26|323.16|328.62|324.52|326.1|322|539
1639116300000|2021-12-10 06:05:00|327.24|323.14|327.72|323.62|328.32|324.22|327.23|323.13|507
1639116600000|2021-12-10 06:10:00|327.68|323.58|327|322.9|327.89|323.79|327|322.9|465
1639116900000|2021-12-10 06:15:00|327.01|322.91|327.86|323.76|328.36|324.26|326.95|322.85|437
1639117200000|2021-12-10 06:20:00|327.8|323.7|326.65|322.55|328.43|324.33|326.55|322.45|448
1639117500000|2021-12-10 06:25:00|326.61|322.51|325.54|321.44|326.86|322.76|325.48|321.38|452
1639117800000|2021-12-10 06:30:00|325.55|321.45|326.01|321.91|326.25|322.15|324.22|320.12|573
1639118100000|2021-12-10 06:35:00|326.02|321.92|325.15|321.05|326.36|322.26|324.72|320.62|512
1639118400000|2021-12-10 06:40:00|325.18|321.08|326.43|322.33|326.58|322.48|324.71|320.61|425
1639118700000|2021-12-10 06:45:00|326.44|322.34|326.37|322.27|327.39|323.29|326.24|322.14|417
1639119000000|2021-12-10 06:50:00|326.36|322.26|325.23|321.13|326.42|322.32|324.99|320.89|384
1639119300000|2021-12-10 06:55:00|325.2|321.1|319.87|315.77|325.41|321.31|319.22|315.12|776
1639119600000|2021-12-10 07:00:00|319.8|315.7|319.51|315.41|320.68|316.58|317.36|313.26|809
1639119900000|2021-12-10 07:05:00|319.5|315.4|318.52|314.42|319.73|315.63|317.66|313.56|711
1639120200000|2021-12-10 07:10:00|318.53|314.43|319.44|315.34|319.91|315.81|318.4|314.3|679
1639120500000|2021-12-10 07:15:00|319.51|315.41|318.54|314.44|319.52|315.42|318.27|314.17|595
1639120800000|2021-12-10 07:20:00|318.56|314.46|319.64|315.54|320.09|315.99|318.4|314.3|472
1639121100000|2021-12-10 07:25:00|319.62|315.52|320.8|316.7|320.81|316.71|319.51|315.41|537
1639121400000|2021-12-10 07:30:00|320.79|316.69|321.64|317.54|321.75|317.65|320.43|316.33|507
1639121700000|2021-12-10 07:35:00|321.62|317.52|320.3|316.2|321.85|317.75|320.05|315.95|508
1639122000000|2021-12-10 07:40:00|320.31|316.21|321.63|317.53|321.82|317.72|319.88|315.78|460
1639122300000|2021-12-10 07:45:00|321.62|317.52|319.44|315.34|322.15|318.05|319.4|315.3|583
1639122600000|2021-12-10 07:50:00|319.45|315.35|318.31|314.21|319.71|315.61|318.1|314|660
1639122900000|2021-12-10 07:55:00|318.3|314.2|320.73|316.63|321.44|317.34|317.67|313.57|685
1639123200000|2021-12-10 08:00:00|320.75|316.65|319.65|315.55|320.99|316.89|319.6|315.5|757
1639123500000|2021-12-10 08:05:00|319.66|315.56|321.55|317.45|321.59|317.49|319.57|315.47|585
1639123800000|2021-12-10 08:10:00|321.54|317.44|320.27|316.17|321.66|317.56|319.31|315.21|522
1639124100000|2021-12-10 08:15:00|320.28|316.18|320.78|316.68|321.74|317.64|320.28|316.18|479
1639124400000|2021-12-10 08:20:00|320.75|316.65|321.36|317.26|322.47|318.37|320.75|316.65|496
1639124700000|2021-12-10 08:25:00|321.47|317.37|321.69|317.59|322.25|318.15|321.21|317.11|427
1639125000000|2021-12-10 08:30:00|321.68|317.58|322.38|318.28|322.39|318.29|321.31|317.21|353
1639125300000|2021-12-10 08:35:00|322.39|318.29|322.72|318.62|323.24|319.14|322.05|317.95|449
1639125600000|2021-12-10 08:40:00|322.71|318.61|321.58|317.48|322.83|318.73|321.2|317.1|487
1639125900000|2021-12-10 08:45:00|321.56|317.46|321.81|317.71|322|317.9|321|316.9|334
1639126200000|2021-12-10 08:50:00|321.84|317.74|321.82|317.72|322.46|318.36|321.66|317.56|361
1639126500000|2021-12-10 08:55:00|321.85|317.75|321.76|317.66|322.58|318.48|321.55|317.45|331
1639126800000|2021-12-10 09:00:00|321.75|317.65|322.19|318.09|322.52|318.42|321.75|317.65|361
1639127100000|2021-12-10 09:05:00|322.22|318.12|321.53|317.43|322.22|318.12|321.3|317.2|404
1639127400000|2021-12-10 09:10:00|321.57|317.47|321.61|317.51|322.82|318.72|321.5|317.4|445
1639127700000|2021-12-10 09:15:00|321.6|317.5|320.96|316.86|321.69|317.59|320.7|316.6|421
1639128000000|2021-12-10 09:20:00|320.97|316.87|321.45|317.35|321.81|317.71|320.3|316.2|370
1639128300000|2021-12-10 09:25:00|321.46|317.36|319.57|315.47|321.48|317.38|319.56|315.46|366
1639128600000|2021-12-10 09:30:00|319.59|315.49|320.35|316.25|321.04|316.94|319.42|315.32|454
1639128900000|2021-12-10 09:35:00|320.37|316.27|321.45|317.35|321.53|317.43|320.12|316.02|444
1639129200000|2021-12-10 09:40:00|321.48|317.38|323.49|319.39|323.62|319.52|321.47|317.37|528
1639129500000|2021-12-10 09:45:00|323.58|319.48|322.5|318.4|323.58|319.48|322.31|318.21|454
1639129800000|2021-12-10 09:50:00|322.59|318.49|323.94|319.84|324.05|319.95|322.56|318.46|322
1639130100000|2021-12-10 09:55:00|323.93|319.83|324.1|320|324.71|320.61|323.55|319.45|502
1639130400000|2021-12-10 10:00:00|324.11|320.01|323.54|319.44|324.81|320.71|323.54|319.44|482
1639130700000|2021-12-10 10:05:00|323.58|319.48|323.64|319.54|323.99|319.89|323.39|319.29|378
1639131000000|2021-12-10 10:10:00|323.68|319.58|323.3|319.2|324.23|320.13|322.64|318.54|364
1639131300000|2021-12-10 10:15:00|323.29|319.19|322.91|318.81|323.6|319.5|322.86|318.76|342
1639131600000|2021-12-10 10:20:00|323.02|318.92|323.46|319.36|323.7|319.6|322.67|318.57|361
1639131900000|2021-12-10 10:25:00|323.47|319.37|322.57|318.47|323.6|319.5|322.55|318.45|326
1639132200000|2021-12-10 10:30:00|322.61|318.51|323.48|319.38|323.58|319.48|322.56|318.46|256
1639132500000|2021-12-10 10:35:00|323.53|319.43|322.53|318.43|323.67|319.57|322.53|318.43|286
1639132800000|2021-12-10 10:40:00|322.5|318.4|322.65|318.55|323.49|319.39|322.21|318.11|402
1639133100000|2021-12-10 10:45:00|322.59|318.49|322.65|318.55|323.44|319.34|322.54|318.44|461
1639133400000|2021-12-10 10:50:00|322.62|318.52|322.26|318.16|322.67|318.57|321.45|317.35|457
1639133700000|2021-12-10 10:55:00|322.28|318.18|322.06|317.96|322.6|318.5|322.03|317.93|365
1639134000000|2021-12-10 11:00:00|322.08|317.98|322.89|318.79|322.93|318.83|321.66|317.56|358
1639134300000|2021-12-10 11:05:00|322.88|318.78|323.78|319.68|324.45|320.35|322.62|318.52|562
1639134600000|2021-12-10 11:10:00|323.84|319.74|324.47|320.37|324.51|320.41|323.36|319.26|368
1639134900000|2021-12-10 11:15:00|324.46|320.36|323.68|319.58|324.53|320.43|323.68|319.58|350
1639135200000|2021-12-10 11:20:00|323.67|319.57|323.5|319.4|323.73|319.63|323.41|319.31|259
1639135500000|2021-12-10 11:25:00|323.56|319.46|326.07|321.97|326.5|322.4|323.5|319.4|484
1639135800000|2021-12-10 11:30:00|326.04|321.94|326.51|322.41|326.58|322.48|325.08|320.98|418
1639136100000|2021-12-10 11:35:00|326.54|322.44|326.82|322.72|326.87|322.77|326.31|322.21|385
1639136400000|2021-12-10 11:40:00|326.81|322.71|326.74|322.64|326.94|322.84|326.32|322.22|349
1639136700000|2021-12-10 11:45:00|326.73|322.63|328.33|324.23|328.41|324.31|326.44|322.34|541
1639137000000|2021-12-10 11:50:00|328.28|324.18|327.57|323.47|328.43|324.33|327.54|323.44|429
1639137300000|2021-12-10 11:55:00|327.69|323.59|328.48|324.38|328.49|324.39|327.39|323.29|321
1639137600000|2021-12-10 12:00:00|328.49|324.39|329.87|325.77|330.07|325.97|328.06|323.96|620
1639137900000|2021-12-10 12:05:00|329.9|325.8|329.74|325.64|330.5|326.4|329.41|325.31|647
1639138200000|2021-12-10 12:10:00|329.72|325.62|329.74|325.64|329.94|325.84|329.48|325.38|384
1639138500000|2021-12-10 12:15:00|329.73|325.63|328.73|324.63|329.81|325.71|328.64|324.54|368
1639138800000|2021-12-10 12:20:00|328.71|324.61|328.32|324.22|328.8|324.7|328.24|324.14|372
1639139100000|2021-12-10 12:25:00|328.33|324.23|328.64|324.54|328.72|324.62|328.13|324.03|312
1639139400000|2021-12-10 12:30:00|328.63|324.53|328.49|324.39|328.83|324.73|328.22|324.12|399
1639139700000|2021-12-10 12:35:00|328.5|324.4|328.78|324.68|328.98|324.88|328.26|324.16|340
1639140000000|2021-12-10 12:40:00|328.79|324.69|328.66|324.56|328.83|324.73|328.33|324.23|303
1639140300000|2021-12-10 12:45:00|328.65|324.55|328.72|324.62|328.88|324.78|328.29|324.19|353
1639140600000|2021-12-10 12:50:00|328.71|324.61|329.54|325.44|329.63|325.53|328.6|324.5|299
1639140900000|2021-12-10 12:55:00|329.58|325.48|329.74|325.64|330.03|325.93|329.29|325.19|303
1639141200000|2021-12-10 13:00:00|329.73|325.63|329.47|325.37|329.86|325.76|329.33|325.23|352
1639141500000|2021-12-10 13:05:00|329.48|325.38|329.22|325.12|329.55|325.45|329.1|325|414
1639141800000|2021-12-10 13:10:00|329.24|325.14|329.3|325.2|329.45|325.35|329.11|325.01|354
1639142100000|2021-12-10 13:15:00|329.29|325.19|329.14|325.04|329.51|325.41|328.99|324.89|348
1639142400000|2021-12-10 13:20:00|329.15|325.05|328.71|324.61|329.2|325.1|328.49|324.39|294
1639142700000|2021-12-10 13:25:00|328.73|324.63|329.25|325.15|329.66|325.56|328.67|324.57|451
1639143000000|2021-12-10 13:30:00|329.18|325.08|332.32|328.22|333.24|329.14|329.18|325.08|779
1639143300000|2021-12-10 13:35:00|332.31|328.21|335.07|330.97|336.54|332.44|332.31|328.21|823
1639143600000|2021-12-10 13:40:00|335.09|330.99|335.15|331.05|335.52|331.42|334.71|330.61|603
1639143900000|2021-12-10 13:45:00|335.1|331|334.22|330.12|335.42|331.32|332.95|328.85|684
1639144200000|2021-12-10 13:50:00|334.23|330.13|334.12|330.02|334.71|330.61|333.8|329.7|430
1639144500000|2021-12-10 13:55:00|334.11|330.01|333.59|329.49|334.48|330.38|333.39|329.29|515
1639144800000|2021-12-10 14:00:00|333.53|329.43|334.72|330.62|334.74|330.64|333.49|329.39|482
1639145100000|2021-12-10 14:05:00|334.74|330.64|333.81|329.71|334.76|330.66|333.69|329.59|342
1639145400000|2021-12-10 14:10:00|333.85|329.75|331.55|327.45|334.55|330.45|330.46|326.36|510
1639145700000|2021-12-10 14:15:00|331.57|327.47|331.38|327.28|331.98|327.88|331.34|327.24|526
1639146000000|2021-12-10 14:20:00|331.37|327.27|331.64|327.54|331.93|327.83|330.97|326.87|536
1639146300000|2021-12-10 14:25:00|331.58|327.48|329.66|325.56|331.74|327.64|329.39|325.29|481
1639146600000|2021-12-10 14:30:00|329.65|325.55|329.9|325.8|330.1|326|329.45|325.35|528
1639146900000|2021-12-10 14:35:00|329.93|325.83|330.73|326.63|331.05|326.95|329.77|325.67|469
1639147200000|2021-12-10 14:40:00|330.68|326.58|330.4|326.3|330.87|326.77|329.99|325.89|396
1639147500000|2021-12-10 14:45:00|330.43|326.33|322.87|318.77|330.47|326.37|322|317.9|811
1639147800000|2021-12-10 14:50:00|322.8|318.7|322.37|318.27|324.48|320.38|322.16|318.06|860
1639148100000|2021-12-10 14:55:00|322.33|318.23|319.29|315.19|322.59|318.49|318.06|313.96|749
1639148400000|2021-12-10 15:00:00|319.3|315.2|316.26|312.16|321.12|317.02|316|311.9|885
1639148700000|2021-12-10 15:05:00|316.24|312.14|318.57|314.47|319.28|315.18|316.22|312.12|790
1639149000000|2021-12-10 15:10:00|318.59|314.49|316.75|312.65|318.61|314.51|316.49|312.39|706
1639149300000|2021-12-10 15:15:00|316.74|312.64|317.57|313.47|318.69|314.59|316.16|312.06|683
1639149600000|2021-12-10 15:20:00|317.53|313.43|317.71|313.61|318.21|314.11|317.22|313.12|599
1639149900000|2021-12-10 15:25:00|317.72|313.62|317.59|313.49|318.4|314.3|317.56|313.46|483
1639150200000|2021-12-10 15:30:00|317.61|313.51|315.86|311.76|317.71|313.61|315.59|311.49|589
1639150500000|2021-12-10 15:35:00|315.92|311.82|315.66|311.56|315.93|311.83|314.51|310.41|522
1639150800000|2021-12-10 15:40:00|315.65|311.55|316.41|312.31|316.58|312.48|315.6|311.5|480
1639151100000|2021-12-10 15:45:00|316.39|312.29|314.45|310.35|316.44|312.34|314.44|310.34|519
1639151400000|2021-12-10 15:50:00|314.44|310.34|313.39|309.29|314.44|310.34|312.15|308.05|747
1639151700000|2021-12-10 15:55:00|313.38|309.28|314.52|310.42|314.58|310.48|312.29|308.19|695
1639152000000|2021-12-10 16:00:00|314.5|310.4|312.38|308.28|314.51|310.41|312.2|308.1|679
1639152300000|2021-12-10 16:05:00|312.39|308.29|312.29|308.19|312.81|308.71|310.44|306.34|743
1639152600000|2021-12-10 16:10:00|312.28|308.18|311.71|307.61|312.87|308.77|311.19|307.09|645
1639152900000|2021-12-10 16:15:00|311.7|307.6|308.98|304.88|312.05|307.95|307.47|303.37|770
1639153200000|2021-12-10 16:20:00|309.02|304.92|309.84|305.74|310.53|306.43|308.84|304.74|723
1639153500000|2021-12-10 16:25:00|309.78|305.68|312.44|308.34|312.64|308.54|309.76|305.66|677
1639153800000|2021-12-10 16:30:00|312.45|308.35|312.66|308.56|312.96|308.86|311.49|307.39|660
1639154100000|2021-12-10 16:35:00|312.71|308.61|310.67|306.57|312.89|308.79|310.29|306.19|577
1639154400000|2021-12-10 16:40:00|310.7|306.6|311.86|307.76|311.9|307.8|310.27|306.17|645
1639154700000|2021-12-10 16:45:00|311.87|307.77|312.76|308.66|313.63|309.53|311.87|307.77|536
1639155000000|2021-12-10 16:50:00|312.78|308.68|312.66|308.56|312.96|308.86|312|307.9|438
1639155300000|2021-12-10 16:55:00|312.68|308.58|311.92|307.82|313.73|309.63|311.77|307.67|535
1639155600000|2021-12-10 17:00:00|311.88|307.78|312.88|308.78|312.97|308.87|311.39|307.29|588
1639155900000|2021-12-10 17:05:00|312.87|308.77|312.15|308.05|312.97|308.87|311.62|307.52|496
1639156200000|2021-12-10 17:10:00|312.16|308.06|312.88|308.78|312.88|308.78|312.15|308.05|447
1639156500000|2021-12-10 17:15:00|312.86|308.76|313.37|309.27|313.77|309.67|312.68|308.58|376
1639156800000|2021-12-10 17:20:00|313.31|309.21|312.39|308.29|313.47|309.37|312.12|308.02|385
1639157100000|2021-12-10 17:25:00|312.41|308.31|310.47|306.37|312.59|308.49|309.82|305.72|531
1639157400000|2021-12-10 17:30:00|310.43|306.33|310.8|306.7|311.83|307.73|309.63|305.53|484
1639157700000|2021-12-10 17:35:00|310.82|306.72|310.37|306.27|311.92|307.82|310.31|306.21|564
1639158000000|2021-12-10 17:40:00|310.4|306.3|311.77|307.67|311.92|307.82|310.37|306.27|479
1639158300000|2021-12-10 17:45:00|311.78|307.68|311.58|307.48|311.99|307.89|311.1|307|427
1639158600000|2021-12-10 17:50:00|311.54|307.44|311.97|307.87|312.37|308.27|311.28|307.18|502
1639158900000|2021-12-10 17:55:00|312.05|307.95|313.26|309.16|313.55|309.45|311.98|307.88|472
1639159200000|2021-12-10 18:00:00|313.32|309.22|313.25|309.15|313.5|309.4|312.57|308.47|458
1639159500000|2021-12-10 18:05:00|313.24|309.14|313.56|309.46|314.3|310.2|313.22|309.12|515
1639159800000|2021-12-10 18:10:00|313.58|309.48|314.66|310.56|315.23|311.13|313.57|309.47|360
1639160100000|2021-12-10 18:15:00|314.65|310.55|315.2|311.1|315.86|311.76|314.55|310.45|565
1639160400000|2021-12-10 18:20:00|315.21|311.11|313.81|309.71|315.28|311.18|313.59|309.49|375
1639160700000|2021-12-10 18:25:00|313.82|309.72|314.42|310.32|314.73|310.63|313.74|309.64|367
1639161000000|2021-12-10 18:30:00|314.44|310.34|314.56|310.46|314.98|310.88|314.25|310.15|318
1639161300000|2021-12-10 18:35:00|314.54|310.44|315.37|311.27|315.52|311.42|314.19|310.09|381
1639161600000|2021-12-10 18:40:00|315.39|311.29|315.09|310.99|315.55|311.45|314.86|310.76|292
1639161900000|2021-12-10 18:45:00|315.1|311|314.42|310.32|315.18|311.08|314.28|310.18|375
1639162200000|2021-12-10 18:50:00|314.44|310.34|314.17|310.07|314.74|310.64|314.04|309.94|329
1639162500000|2021-12-10 18:55:00|314.18|310.08|314.02|309.92|314.29|310.19|313.04|308.94|403
1639162800000|2021-12-10 19:00:00|314|309.9|312.96|308.86|314|309.9|312.74|308.64|399
1639163100000|2021-12-10 19:05:00|312.99|308.89|313.19|309.09|313.55|309.45|312.85|308.75|343
1639163400000|2021-12-10 19:10:00|313.17|309.07|313.31|309.21|314.06|309.96|313.17|309.07|332
1639163700000|2021-12-10 19:15:00|313.24|309.14|314.31|310.21|314.38|310.28|313.24|309.14|293
1639164000000|2021-12-10 19:20:00|314.28|310.18|314.51|310.41|314.74|310.64|313.54|309.44|257
1639164300000|2021-12-10 19:25:00|314.52|310.42|314.66|310.56|315|310.9|314.49|310.39|336
1639164600000|2021-12-10 19:30:00|314.67|310.57|315.38|311.28|315.71|311.61|314.65|310.55|313
1639164900000|2021-12-10 19:35:00|315.35|311.25|315.65|311.55|315.78|311.68|314.69|310.59|396
1639165200000|2021-12-10 19:40:00|315.66|311.56|315.36|311.26|315.84|311.74|315.23|311.13|308
1639165500000|2021-12-10 19:45:00|315.35|311.25|315.18|311.08|315.74|311.64|315.1|311|357
1639165800000|2021-12-10 19:50:00|315.19|311.09|315.22|311.12|315.47|311.37|315.07|310.97|240
1639166100000|2021-12-10 19:55:00|315.23|311.13|315.24|311.14|315.68|311.58|314.77|310.67|297
1639166400000|2021-12-10 20:00:00|315.25|311.15|316.01|311.91|316.34|312.24|315.17|311.07|411
1639166700000|2021-12-10 20:05:00|316|311.9|316.44|312.34|316.53|312.43|315.71|311.61|321
1639167000000|2021-12-10 20:10:00|316.47|312.37|316.37|312.27|317.21|313.11|316.19|312.09|323
1639167300000|2021-12-10 20:15:00|316.36|312.26|316.45|312.35|316.61|312.51|315.57|311.47|381
1639167600000|2021-12-10 20:20:00|316.42|312.32|316.56|312.46|316.9|312.8|316.33|312.23|322
1639167900000|2021-12-10 20:25:00|316.54|312.44|316.58|312.48|316.98|312.88|316.43|312.33|308
1639168200000|2021-12-10 20:30:00|316.56|312.46|316.88|312.78|316.88|312.78|316.39|312.29|254
1639168500000|2021-12-10 20:35:00|316.81|312.71|316.65|312.55|317.24|313.14|316.45|312.35|290
1639168800000|2021-12-10 20:40:00|316.64|312.54|316.35|312.25|316.83|312.73|316.25|312.15|249
1639169100000|2021-12-10 20:45:00|316.34|312.24|316.71|312.61|316.9|312.8|316.25|312.15|276
1639169400000|2021-12-10 20:50:00|316.74|312.64|317.12|313.02|317.35|313.25|316.69|312.59|257
1639169700000|2021-12-10 20:55:00|317.11|313.01|317.75|313.65|318.21|314.11|316.98|312.88|266
1639170000000|2021-12-10 21:00:00|317.8|313.7|317.57|313.47|317.85|313.75|317.23|313.13|273
1639170300000|2021-12-10 21:05:00|317.58|313.48|317.18|313.08|317.67|313.57|317.18|313.08|226
1639170600000|2021-12-10 21:10:00|317.22|313.12|317.55|313.45|318.45|314.35|317.06|312.96|357
1639170900000|2021-12-10 21:15:00|317.54|313.44|317.62|313.52|317.62|313.52|317.2|313.1|190
1639171200000|2021-12-10 21:20:00|317.71|313.61|317.85|313.75|318.3|314.2|317.7|313.6|200
1639171500000|2021-12-10 21:25:00|317.86|313.76|317.47|313.37|317.87|313.77|316.77|312.67|310
1639171800000|2021-12-10 21:30:00|317.5|313.4|317.61|313.51|317.97|313.87|317.46|313.36|258
1639172100000|2021-12-10 21:35:00|317.62|313.52|317.37|313.27|317.86|313.76|317.37|313.27|241
1639172400000|2021-12-10 21:40:00|317.39|313.29|317.3|313.2|317.52|313.42|317.05|312.95|260
1639172700000|2021-12-10 21:45:00|317.31|313.21|314.54|310.44|317.39|313.29|314.16|310.06|400
1639173000000|2021-12-10 21:50:00|314.53|310.43|314.85|310.75|315.15|311.05|314.22|310.12|485
1639173300000|2021-12-10 21:55:00|314.82|310.72|314.75|310.65|315.86|311.76|314.62|310.52|317
1639209600000|2021-12-11 08:00:00|352.8|348.7|354.24|350.14|355.35|351.25|351.83|347.73|625
1639209900000|2021-12-11 08:05:00|354.25|350.15|351.15|347.05|355.04|350.94|350.76|346.66|588
1639210200000|2021-12-11 08:10:00|351.19|347.09|352.4|348.3|352.54|348.44|350.31|346.21|467
1639210500000|2021-12-11 08:15:00|352.42|348.32|352.44|348.34|353.21|349.11|351.57|347.47|550
1639210800000|2021-12-11 08:20:00|352.43|348.33|351.14|347.04|353.1|349|350.8|346.7|601
1639211100000|2021-12-11 08:25:00|351.22|347.12|354.1|350|354.42|350.32|350.47|346.37|696
1639211400000|2021-12-11 08:30:00|354.16|350.06|353.32|349.22|354.47|350.37|352.63|348.53|656
1639211700000|2021-12-11 08:35:00|353.28|349.18|352.2|348.1|353.29|349.19|352.04|347.94|539
1639212000000|2021-12-11 08:40:00|352.25|348.15|352.8|348.7|353.13|349.03|352.04|347.94|370
1639212300000|2021-12-11 08:45:00|352.81|348.71|351.39|347.29|352.81|348.71|351.38|347.28|481
1639212600000|2021-12-11 08:50:00|351.38|347.28|349.78|345.68|351.58|347.48|349.43|345.33|450
1639212900000|2021-12-11 08:55:00|349.76|345.66|350.48|346.38|350.48|346.38|348.46|344.36|497
1639213200000|2021-12-11 09:00:00|350.5|346.4|349.39|345.29|351.24|347.14|349.38|345.28|436
1639213500000|2021-12-11 09:05:00|349.38|345.28|347.78|343.68|349.69|345.59|347.63|343.53|492
1639213800000|2021-12-11 09:10:00|347.8|343.7|347.48|343.38|347.95|343.85|346.07|341.97|452
1639214100000|2021-12-11 09:15:00|347.49|343.39|348.57|344.47|348.57|344.47|346.49|342.39|416
1639214400000|2021-12-11 09:20:00|348.53|344.43|348.44|344.34|348.86|344.76|347.8|343.7|302
1639214700000|2021-12-11 09:25:00|348.45|344.35|346.8|342.7|348.55|344.45|346.8|342.7|291
1639215000000|2021-12-11 09:30:00|346.79|342.69|347.52|343.42|347.81|343.71|346.53|342.43|409
1639215300000|2021-12-11 09:35:00|347.51|343.41|348.22|344.12|348.24|344.14|346.85|342.75|231
1639215600000|2021-12-11 09:40:00|348.2|344.1|348.35|344.25|348.78|344.68|347.52|343.42|325
1639215900000|2021-12-11 09:45:00|348.34|344.24|347.36|343.26|348.35|344.25|347.02|342.92|322
1639216200000|2021-12-11 09:50:00|347.33|343.23|347.56|343.46|347.69|343.59|347.21|343.11|210
1639216500000|2021-12-11 09:55:00|347.54|343.44|348.08|343.98|348.91|344.81|347.3|343.2|322
1639216800000|2021-12-11 10:00:00|348.09|343.99|347.38|343.28|348.1|344|347.15|343.05|311
1639217100000|2021-12-11 10:05:00|347.37|343.27|347.57|343.47|347.72|343.62|347.24|343.14|271
1639217400000|2021-12-11 10:10:00|347.58|343.48|348.08|343.98|349.69|345.59|347.55|343.45|372
1639217700000|2021-12-11 10:15:00|348.07|343.97|348.53|344.43|348.88|344.78|348.04|343.94|326
1639218000000|2021-12-11 10:20:00|348.52|344.42|348.29|344.19|348.67|344.57|348.2|344.1|249
1639218300000|2021-12-11 10:25:00|348.3|344.2|348.74|344.64|348.89|344.79|348.27|344.17|266
1639218600000|2021-12-11 10:30:00|348.71|344.61|348.2|344.1|348.92|344.82|347.47|343.37|307
1639218900000|2021-12-11 10:35:00|348.18|344.08|347.7|343.6|348.39|344.29|347.43|343.33|245
1639219200000|2021-12-11 10:40:00|347.73|343.63|347.34|343.24|348.31|344.21|347.19|343.09|303
1639219500000|2021-12-11 10:45:00|347.32|343.22|346.63|342.53|347.59|343.49|346.63|342.53|312
1639219800000|2021-12-11 10:50:00|346.64|342.54|344.26|340.16|347.28|343.18|344.09|339.99|362
1639220100000|2021-12-11 10:55:00|344.31|340.21|344.79|340.69|344.81|340.71|344.16|340.06|304
1639220400000|2021-12-11 11:00:00|344.84|340.74|346.7|342.6|346.87|342.77|344.8|340.7|433
1639220700000|2021-12-11 11:05:00|346.69|342.59|346.18|342.08|346.79|342.69|345.53|341.43|362
1639221000000|2021-12-11 11:10:00|346.19|342.09|346.8|342.7|347.53|343.43|346.19|342.09|384
1639221300000|2021-12-11 11:15:00|346.78|342.68|345.61|341.51|346.78|342.68|345.59|341.49|309
1639221600000|2021-12-11 11:20:00|345.6|341.5|341.86|337.76|345.84|341.74|340.65|336.55|559
1639221900000|2021-12-11 11:25:00|341.85|337.75|343.27|339.17|343.71|339.61|341.85|337.75|379
1639222200000|2021-12-11 11:30:00|343.3|339.2|343.65|339.55|344.49|340.39|342.88|338.78|302
1639222500000|2021-12-11 11:35:00|343.62|339.52|344.96|340.86|346.35|342.25|343.04|338.94|452
1639222800000|2021-12-11 11:40:00|344.95|340.85|346.59|342.49|347.34|343.24|344.64|340.54|324
1639223100000|2021-12-11 11:45:00|346.58|342.48|345.68|341.58|347.56|343.46|345.35|341.25|511
1639223400000|2021-12-11 11:50:00|345.66|341.56|345.64|341.54|346.36|342.26|344.87|340.77|383
1639223700000|2021-12-11 11:55:00|345.65|341.55|345.71|341.61|346.55|342.45|344.37|340.27|396
1639224000000|2021-12-11 12:00:00|345.72|341.62|345.64|341.54|346.65|342.55|344.68|340.58|423
1639224300000|2021-12-11 12:05:00|345.66|341.56|345.77|341.67|345.77|341.67|344.97|340.87|327
1639224600000|2021-12-11 12:10:00|345.78|341.68|346.16|342.06|346.72|342.62|345.78|341.68|353
1639224900000|2021-12-11 12:15:00|346.17|342.07|346.79|342.69|346.87|342.77|346.17|342.07|355
1639225200000|2021-12-11 12:20:00|346.8|342.7|346.54|342.44|347.8|343.7|346.35|342.25|353
1639225500000|2021-12-11 12:25:00|346.55|342.45|346.39|342.29|347.28|343.18|346.32|342.22|297
1639225800000|2021-12-11 12:30:00|346.38|342.28|346.36|342.26|347.25|343.15|346.24|342.14|269
1639226100000|2021-12-11 12:35:00|346.37|342.27|346.42|342.32|346.57|342.47|346.23|342.13|238
1639226400000|2021-12-11 12:40:00|346.44|342.34|347.97|343.87|347.97|343.87|346.39|342.29|277
1639226700000|2021-12-11 12:45:00|348.03|343.93|346.72|342.62|348.06|343.96|346.49|342.39|276
1639227000000|2021-12-11 12:50:00|346.71|342.61|347.09|342.99|347.65|343.55|346.56|342.46|271
1639227300000|2021-12-11 12:55:00|347.1|343|348.4|344.3|349.23|345.13|346.6|342.5|291
1639227600000|2021-12-11 13:00:00|348.38|344.28|345.92|341.82|348.76|344.66|345.53|341.43|398
1639227900000|2021-12-11 13:05:00|345.91|341.81|345.58|341.48|346.97|342.87|345.33|341.23|330
1639228200000|2021-12-11 13:10:00|345.57|341.47|344.47|340.37|348.31|344.21|344.47|340.37|668
1639228500000|2021-12-11 13:15:00|344.52|340.42|342.16|338.06|344.84|340.74|342.14|338.04|659
1639228800000|2021-12-11 13:20:00|342.15|338.05|343.53|339.43|343.69|339.59|341.67|337.57|539
1639229100000|2021-12-11 13:25:00|343.66|339.56|342.39|338.29|343.74|339.64|342.03|337.93|514
1639229400000|2021-12-11 13:30:00|342.41|338.31|343.38|339.28|343.93|339.83|342.4|338.3|448
1639229700000|2021-12-11 13:35:00|343.42|339.32|343.73|339.63|344.63|340.53|343.36|339.26|354
1639230000000|2021-12-11 13:40:00|343.74|339.64|340.68|336.58|343.74|339.64|340.58|336.48|384
1639230300000|2021-12-11 13:45:00|340.69|336.59|337.35|333.25|341.44|337.34|337.04|332.94|570
1639230600000|2021-12-11 13:50:00|337.34|333.24|338.15|334.05|339.19|335.09|337.23|333.13|428
1639230900000|2021-12-11 13:55:00|338.14|334.04|339.51|335.41|340.12|336.02|338.14|334.04|320
1639231200000|2021-12-11 14:00:00|339.5|335.4|339.7|335.6|341.45|337.35|338.51|334.41|434
1639231500000|2021-12-11 14:05:00|339.69|335.59|339.59|335.49|339.83|335.73|338.09|333.99|475
1639231800000|2021-12-11 14:10:00|339.58|335.48|339.69|335.59|339.89|335.79|339.2|335.1|312
1639232100000|2021-12-11 14:15:00|339.71|335.61|339.21|335.11|340.27|336.17|339.1|335|273
1639232400000|2021-12-11 14:20:00|339.17|335.07|340.17|336.07|340.28|336.18|339.16|335.06|187
1639232700000|2021-12-11 14:25:00|340.14|336.04|339.29|335.19|340.26|336.16|339.04|334.94|307
1639233000000|2021-12-11 14:30:00|339.28|335.18|336.67|332.57|339.75|335.65|336.66|332.56|365
1639233300000|2021-12-11 14:35:00|336.66|332.56|337.76|333.66|338.49|334.39|336.66|332.56|353
1639233600000|2021-12-11 14:40:00|337.77|333.67|338.53|334.43|338.59|334.49|337.62|333.52|260
1639233900000|2021-12-11 14:45:00|338.54|334.44|339.34|335.24|339.39|335.29|338.21|334.11|456
1639234200000|2021-12-11 14:50:00|339.33|335.23|338.71|334.61|339.39|335.29|338.04|333.94|349
1639234500000|2021-12-11 14:55:00|338.72|334.62|339.23|335.13|339.92|335.82|338.26|334.16|321
1639234800000|2021-12-11 15:00:00|339.24|335.14|339.71|335.61|340.2|336.1|339.11|335.01|466
1639235100000|2021-12-11 15:05:00|339.7|335.6|339.74|335.64|340.25|336.15|339.49|335.39|231
1639235400000|2021-12-11 15:10:00|339.7|335.6|339.04|334.94|339.84|335.74|339|334.9|287
1639235700000|2021-12-11 15:15:00|339.03|334.93|339.33|335.23|339.57|335.47|338.65|334.55|265
1639236000000|2021-12-11 15:20:00|339.34|335.24|339.3|335.2|339.68|335.58|338.56|334.46|379
1639236300000|2021-12-11 15:25:00|339.31|335.21|339.66|335.56|340.2|336.1|338.78|334.68|310
1639236600000|2021-12-11 15:30:00|339.72|335.62|340.42|336.32|340.44|336.34|339.46|335.36|340
1639236900000|2021-12-11 15:35:00|340.41|336.31|341.09|336.99|341.69|337.59|340.37|336.27|390
1639237200000|2021-12-11 15:40:00|341.11|337.01|341.62|337.52|342.41|338.31|341.07|336.97|339
1639237500000|2021-12-11 15:45:00|341.64|337.54|341.22|337.12|341.73|337.63|341.06|336.96|335
1639237800000|2021-12-11 15:50:00|341.23|337.13|340.18|336.08|341.37|337.27|339.79|335.69|302
1639238100000|2021-12-11 15:55:00|340.19|336.09|341.18|337.08|341.18|337.08|340.15|336.05|312
1639238400000|2021-12-11 16:00:00|341.17|337.07|342.32|338.22|342.47|338.37|340.05|335.95|452
1639238700000|2021-12-11 16:05:00|342.33|338.23|344.03|339.93|346.25|342.15|342.17|338.07|632
1639239000000|2021-12-11 16:10:00|344.02|339.92|343.62|339.52|344.02|339.92|342.31|338.21|463
1639239300000|2021-12-11 16:15:00|343.61|339.51|343.15|339.05|343.75|339.65|342.92|338.82|445
1639239600000|2021-12-11 16:20:00|343.17|339.07|344.1|340|344.47|340.37|343.12|339.02|400
1639239900000|2021-12-11 16:25:00|344.12|340.02|344.35|340.25|344.54|340.44|344.04|339.94|399
1639240200000|2021-12-11 16:30:00|344.37|340.27|343.17|339.07|344.77|340.67|343.09|338.99|336
1639240500000|2021-12-11 16:35:00|343.18|339.08|343.7|339.6|343.87|339.77|343.12|339.02|278
1639240800000|2021-12-11 16:40:00|343.66|339.56|343.68|339.58|343.87|339.77|343.43|339.33|222
1639241100000|2021-12-11 16:45:00|343.66|339.56|342.06|337.96|343.66|339.56|341.46|337.36|357
1639241400000|2021-12-11 16:50:00|342.01|337.91|341.43|337.33|342.04|337.94|341.34|337.24|251
1639241700000|2021-12-11 16:55:00|341.45|337.35|340.78|336.68|341.61|337.51|340.62|336.52|260
1639242000000|2021-12-11 17:00:00|340.8|336.7|339.4|335.3|341.39|337.29|339.25|335.15|365
1639242300000|2021-12-11 17:05:00|339.39|335.29|339.46|335.36|339.73|335.63|338.57|334.47|282
1639242600000|2021-12-11 17:10:00|339.4|335.3|339.37|335.27|340.33|336.23|339.24|335.14|258
1639242900000|2021-12-11 17:15:00|339.36|335.26|340.28|336.18|340.39|336.29|339.31|335.21|231
1639243200000|2021-12-11 17:20:00|340.29|336.19|339.73|335.63|340.3|336.2|339.56|335.46|240
1639243500000|2021-12-11 17:25:00|339.72|335.62|340.45|336.35|340.45|336.35|339.42|335.32|128
1639243800000|2021-12-11 17:30:00|340.44|336.34|340.63|336.53|341.34|337.24|339.98|335.88|271
1639244100000|2021-12-11 17:35:00|340.62|336.52|340.42|336.32|340.83|336.73|339.7|335.6|357
1639244400000|2021-12-11 17:40:00|340.39|336.29|340.69|336.59|340.87|336.77|340.36|336.26|197
1639244700000|2021-12-11 17:45:00|340.7|336.6|338.82|334.72|340.7|336.6|338.56|334.46|351
1639245000000|2021-12-11 17:50:00|338.81|334.71|338.36|334.26|338.95|334.85|338.13|334.03|283
1639245300000|2021-12-11 17:55:00|338.32|334.22|341.61|337.51|342.64|338.54|338.19|334.09|345
1639245600000|2021-12-11 18:00:00|341.62|337.52|342.3|338.2|342.4|338.3|341.18|337.08|367
1639245900000|2021-12-11 18:05:00|342.31|338.21|341.61|337.51|342.32|338.22|341.15|337.05|278
1639246200000|2021-12-11 18:10:00|341.54|337.44|342.1|338|342.29|338.19|341.47|337.37|314
1639246500000|2021-12-11 18:15:00|342.05|337.95|342.21|338.11|343.49|339.39|341.73|337.63|369
1639246800000|2021-12-11 18:20:00|342.2|338.1|341.4|337.3|342.81|338.71|341.35|337.25|298
1639247100000|2021-12-11 18:25:00|341.39|337.29|341.36|337.26|341.61|337.51|341.27|337.17|206
1639247400000|2021-12-11 18:30:00|341.35|337.25|341.06|336.96|341.81|337.71|340.55|336.45|255
1639247700000|2021-12-11 18:35:00|341.04|336.94|341.01|336.91|341.79|337.69|341.01|336.91|259
1639248000000|2021-12-11 18:40:00|341.02|336.92|340.29|336.19|341.09|336.99|340.23|336.13|177
1639248300000|2021-12-11 18:45:00|340.3|336.2|340.8|336.7|340.8|336.7|340.3|336.2|164
1639248600000|2021-12-11 18:50:00|340.79|336.69|340.21|336.11|340.81|336.71|340.05|335.95|210
1639248900000|2021-12-11 18:55:00|340.22|336.12|340.45|336.35|340.45|336.35|339.79|335.69|186
1639249200000|2021-12-11 19:00:00|340.46|336.36|339.92|335.82|340.46|336.36|339.45|335.35|194
1639249500000|2021-12-11 19:05:00|340.12|336.02|340.14|336.04|340.62|336.52|339.71|335.61|185
1639249800000|2021-12-11 19:10:00|340.13|336.03|339.6|335.5|340.53|336.43|339.54|335.44|207
1639250100000|2021-12-11 19:15:00|339.58|335.48|339.72|335.62|339.89|335.79|339.25|335.15|226
1639250400000|2021-12-11 19:20:00|339.71|335.61|339.81|335.71|339.87|335.77|339.51|335.41|173
1639250700000|2021-12-11 19:25:00|339.79|335.69|339.18|335.08|339.89|335.79|338.74|334.64|194
1639251000000|2021-12-11 19:30:00|339.17|335.07|338.72|334.62|339.43|335.33|338.41|334.31|169
1639251300000|2021-12-11 19:35:00|338.74|334.64|338.7|334.6|338.77|334.67|338.21|334.11|193
1639251600000|2021-12-11 19:40:00|338.71|334.61|339.17|335.07|339.72|335.62|338.7|334.6|270
1639251900000|2021-12-11 19:45:00|339.21|335.11|340|335.9|340.54|336.44|339.2|335.1|254
1639252200000|2021-12-11 19:50:00|339.98|335.88|338.46|334.36|340.43|336.33|338.3|334.2|305
1639252500000|2021-12-11 19:55:00|338.47|334.37|339.17|335.07|339.44|335.34|338.15|334.05|312
1639252800000|2021-12-11 20:00:00|339.19|335.09|339.51|335.41|340.17|336.07|339.12|335.02|239
1639253100000|2021-12-11 20:05:00|339.5|335.4|338.69|334.59|339.78|335.68|338.56|334.46|213
1639253400000|2021-12-11 20:10:00|338.7|334.6|338.53|334.43|338.89|334.79|338.22|334.12|216
1639253700000|2021-12-11 20:15:00|338.54|334.44|338.59|334.49|338.87|334.77|337.85|333.75|228
1639254000000|2021-12-11 20:20:00|338.61|334.51|338.53|334.43|338.68|334.58|338.2|334.1|160
1639254300000|2021-12-11 20:25:00|338.55|334.45|338.82|334.72|338.89|334.79|338.22|334.12|192
1639254600000|2021-12-11 20:30:00|338.8|334.7|339.76|335.66|340.06|335.96|338.33|334.23|333
1639254900000|2021-12-11 20:35:00|339.78|335.68|341.39|337.29|341.67|337.57|339.78|335.68|335
1639255200000|2021-12-11 20:40:00|341.37|337.27|341.59|337.49|341.77|337.67|341.05|336.95|240
1639255500000|2021-12-11 20:45:00|341.6|337.5|341.09|336.99|341.6|337.5|340.41|336.31|227
1639255800000|2021-12-11 20:50:00|341.11|337.01|341.68|337.58|341.68|337.58|340.48|336.38|261
1639256100000|2021-12-11 20:55:00|341.65|337.55|341.48|337.38|342.37|338.27|341.24|337.14|234
1639256400000|2021-12-11 21:00:00|341.52|337.42|339.54|335.44|341.57|337.47|339.48|335.38|331
1639256700000|2021-12-11 21:05:00|339.55|335.45|339.68|335.58|340.03|335.93|338.71|334.61|267
1639257000000|2021-12-11 21:10:00|339.69|335.59|340.37|336.27|340.47|336.37|339.64|335.54|243
1639257300000|2021-12-11 21:15:00|340.4|336.3|341.42|337.32|341.77|337.67|340.4|336.3|267
1639257600000|2021-12-11 21:20:00|341.43|337.33|342.33|338.23|342.44|338.34|341.14|337.04|253
1639257900000|2021-12-11 21:25:00|342.35|338.25|341.2|337.1|342.36|338.26|341.1|337|226
1639258200000|2021-12-11 21:30:00|341.21|337.11|340.16|336.06|341.39|337.29|340.16|336.06|236
1639258500000|2021-12-11 21:35:00|340.15|336.05|340.52|336.42|340.52|336.42|339.81|335.71|208
1639258800000|2021-12-11 21:40:00|340.51|336.41|341.74|337.64|341.77|337.67|339.69|335.59|239
1639259100000|2021-12-11 21:45:00|341.73|337.63|342.29|338.19|342.8|338.7|341.56|337.46|282
1639259400000|2021-12-11 21:50:00|342.38|338.28|342.42|338.32|342.51|338.41|341.42|337.32|227
1639259700000|2021-12-11 21:55:00|342.44|338.34|342.56|338.46|343.28|339.18|342.44|338.34|318
1639260000000|2021-12-11 22:00:00|342.59|338.49|342.65|338.55|343.33|339.23|342.44|338.34|286
1639260300000|2021-12-11 22:05:00|342.66|338.56|342.83|338.73|342.84|338.74|342.26|338.16|225
1639260600000|2021-12-11 22:10:00|342.82|338.72|342.66|338.56|342.85|338.75|342.52|338.42|120
1639260900000|2021-12-11 22:15:00|342.68|338.58|342.32|338.22|342.7|338.6|341.65|337.55|225
1639261200000|2021-12-11 22:20:00|342.31|338.21|341.69|337.59|342.32|338.22|341.59|337.49|152
1639261500000|2021-12-11 22:25:00|341.68|337.58|342.15|338.05|342.15|338.05|341.39|337.29|176
1639261800000|2021-12-11 22:30:00|342.16|338.06|342.65|338.55|342.66|338.56|342.15|338.05|106
1639262100000|2021-12-11 22:35:00|342.66|338.56|343.26|339.16|343.28|339.18|342.63|338.53|99
1639262400000|2021-12-11 22:40:00|343.23|339.13|344.27|340.17|344.5|340.4|343.18|339.08|233
1639262700000|2021-12-11 22:45:00|344.26|340.16|343.84|339.74|344.26|340.16|343.68|339.58|155
1639263000000|2021-12-11 22:50:00|343.82|339.72|343.31|339.21|343.82|339.72|343.22|339.12|135
1639263300000|2021-12-11 22:55:00|343.3|339.2|342.65|338.55|343.3|339.2|342.65|338.55|133
1639263600000|2021-12-11 23:00:00|342.66|338.56|342.48|338.38|342.66|338.56|341.72|337.62|160
1639263900000|2021-12-11 23:05:00|342.49|338.39|344.56|340.46|344.77|340.67|342.47|338.37|260
1639264200000|2021-12-11 23:10:00|344.55|340.45|345.42|341.32|346.11|342.01|344.16|340.06|421
1639264500000|2021-12-11 23:15:00|345.43|341.33|345.31|341.21|345.53|341.43|344.5|340.4|323
1639264800000|2021-12-11 23:20:00|345.32|341.22|346.48|342.38|346.48|342.38|345.14|341.04|268
1639265100000|2021-12-11 23:25:00|346.51|342.41|346.54|342.44|346.76|342.66|346.17|342.07|372
1639265400000|2021-12-11 23:30:00|346.55|342.45|346.55|342.45|346.9|342.8|345.65|341.55|408
1639265700000|2021-12-11 23:35:00|346.59|342.49|344.48|340.38|346.63|342.53|344.35|340.25|352
1639266000000|2021-12-11 23:40:00|344.46|340.36|344.35|340.25|344.66|340.56|343.57|339.47|375
1639266300000|2021-12-11 23:45:00|344.3|340.2|343.48|339.38|344.31|340.21|343.22|339.12|295
1639266600000|2021-12-11 23:50:00|343.49|339.39|343.69|339.59|344.22|340.12|343.26|339.16|292
1639266900000|2021-12-11 23:55:00|343.72|339.62|343.2|339.1|343.84|339.74|342.2|338.1|334
1639267200000|2021-12-12 00:00:00|343.22|339.12|343.44|339.34|343.56|339.46|342.47|338.37|316
1639267500000|2021-12-12 00:05:00|343.43|339.33|344.35|340.25|345.4|341.3|343.21|339.11|316
1639267800000|2021-12-12 00:10:00|344.37|340.27|344.2|340.1|344.55|340.45|343.39|339.29|445
1639268100000|2021-12-12 00:15:00|344.21|340.11|343.73|339.63|344.21|340.11|343.4|339.3|228
1639268400000|2021-12-12 00:20:00|343.78|339.68|343.11|339.01|344.43|340.33|342.78|338.68|264
1639268700000|2021-12-12 00:25:00|343.12|339.02|340.28|336.18|343.17|339.07|339.64|335.54|354
1639269000000|2021-12-12 00:30:00|340.27|336.17|338.37|334.27|340.39|336.29|338.37|334.27|319
1639269300000|2021-12-12 00:35:00|338.39|334.29|337.9|333.8|338.57|334.47|337.45|333.35|394
1639269600000|2021-12-12 00:40:00|337.89|333.79|337.42|333.32|337.9|333.8|335.35|331.25|458
1639269900000|2021-12-12 00:45:00|337.41|333.31|339.3|335.2|339.6|335.5|337.2|333.1|368
1639270200000|2021-12-12 00:50:00|339.28|335.18|339.59|335.49|340.39|336.29|339.05|334.95|344
1639270500000|2021-12-12 00:55:00|339.6|335.5|339.48|335.38|340.21|336.11|339.14|335.04|276
1639270800000|2021-12-12 01:00:00|339.47|335.37|340.63|336.53|340.66|336.56|339.43|335.33|251
1639271100000|2021-12-12 01:05:00|340.64|336.54|342.17|338.07|342.34|338.24|340.37|336.27|251
1639271400000|2021-12-12 01:10:00|342.16|338.06|341.5|337.4|342.29|338.19|341.27|337.17|240
1639271700000|2021-12-12 01:15:00|341.46|337.36|342.32|338.22|342.83|338.73|341.44|337.34|253
1639272000000|2021-12-12 01:20:00|342.34|338.24|340.42|336.32|342.6|338.5|340.23|336.13|343
1639272300000|2021-12-12 01:25:00|340.38|336.28|340.75|336.65|340.77|336.67|339.84|335.74|227
1639272600000|2021-12-12 01:30:00|340.77|336.67|341.54|337.44|341.59|337.49|340.55|336.45|225
1639272900000|2021-12-12 01:35:00|341.51|337.41|341.38|337.28|341.73|337.63|341.26|337.16|237
1639273200000|2021-12-12 01:40:00|341.36|337.26|341.55|337.45|341.56|337.46|341.23|337.13|220
1639273500000|2021-12-12 01:45:00|341.53|337.43|341.63|337.53|341.64|337.54|341.37|337.27|131
1639273800000|2021-12-12 01:50:00|341.64|337.54|341.2|337.1|341.64|337.54|340.66|336.56|202
1639274100000|2021-12-12 01:55:00|341.18|337.08|341.02|336.92|341.44|337.34|341|336.9|291
1639274400000|2021-12-12 02:00:00|341.03|336.93|339.68|335.58|341.06|336.96|339.62|335.52|257
1639274700000|2021-12-12 02:05:00|339.64|335.54|340.37|336.27|340.74|336.64|339.62|335.52|224
1639275000000|2021-12-12 02:10:00|340.38|336.28|339.72|335.62|340.48|336.38|339.54|335.44|244
1639275300000|2021-12-12 02:15:00|339.7|335.6|340.16|336.06|340.53|336.43|339.7|335.6|251
1639275600000|2021-12-12 02:20:00|340.19|336.09|340.79|336.69|340.96|336.86|340.15|336.05|193
1639275900000|2021-12-12 02:25:00|340.73|336.63|341.71|337.61|341.83|337.73|340.69|336.59|238
1639276200000|2021-12-12 02:30:00|341.67|337.57|351.39|347.29|353.28|349.18|341.66|337.56|431
1639276500000|2021-12-12 02:35:00|351.31|347.21|350.25|346.15|353.12|349.02|348.85|344.75|697
1639276800000|2021-12-12 02:40:00|350.24|346.14|350.61|346.51|351.23|347.13|348.6|344.5|592
1639277100000|2021-12-12 02:45:00|350.62|346.52|348.21|344.11|350.62|346.52|347.39|343.29|533
1639277400000|2021-12-12 02:50:00|348.2|344.1|347.66|343.56|348.35|344.25|346.62|342.52|516
1639277700000|2021-12-12 02:55:00|347.63|343.53|348.57|344.47|349.52|345.42|347.12|343.02|401
1639278000000|2021-12-12 03:00:00|348.58|344.48|346.44|342.34|348.58|344.48|346.4|342.3|423
1639278300000|2021-12-12 03:05:00|346.47|342.37|346.32|342.22|347.42|343.32|345.45|341.35|368
1639278600000|2021-12-12 03:10:00|346.31|342.21|345.94|341.84|346.58|342.48|345.51|341.41|283
1639278900000|2021-12-12 03:15:00|345.95|341.85|346.9|342.8|347.66|343.56|345.93|341.83|316
1639279200000|2021-12-12 03:20:00|346.83|342.73|348.17|344.07|348.74|344.64|346.72|342.62|374
1639279500000|2021-12-12 03:25:00|348.16|344.06|347.63|343.53|348.66|344.56|347.27|343.17|311
1639279800000|2021-12-12 03:30:00|347.65|343.55|351.02|346.92|351.12|347.02|347.65|343.55|420
1639280100000|2021-12-12 03:35:00|351.01|346.91|350.43|346.33|351.52|347.42|349.56|345.46|451
1639280400000|2021-12-12 03:40:00|350.44|346.34|349.83|345.73|351.23|347.13|349.33|345.23|342
1639280700000|2021-12-12 03:45:00|349.84|345.74|350.22|346.12|351.22|347.12|349.67|345.57|320
1639281000000|2021-12-12 03:50:00|350.21|346.11|348.43|344.33|350.36|346.26|348.25|344.15|374
1639281300000|2021-12-12 03:55:00|348.44|344.34|349.4|345.3|349.87|345.77|348.22|344.12|351
1639281600000|2021-12-12 04:00:00|349.41|345.31|348.23|344.13|349.71|345.61|348.08|343.98|380
1639281900000|2021-12-12 04:05:00|348.24|344.14|347.31|343.21|348.43|344.33|347.29|343.19|311
1639282200000|2021-12-12 04:10:00|347.32|343.22|346.74|342.64|348.25|344.15|346.64|342.54|328
1639282500000|2021-12-12 04:15:00|346.73|342.63|348.14|344.04|348.17|344.07|346.35|342.25|252
1639282800000|2021-12-12 04:20:00|348.1|344|347.27|343.17|348.18|344.08|347.19|343.09|309
1639283100000|2021-12-12 04:25:00|347.26|343.16|347.35|343.25|347.71|343.61|346.98|342.88|259
1639283400000|2021-12-12 04:30:00|347.37|343.27|346.66|342.56|347.6|343.5|346.45|342.35|274
1639283700000|2021-12-12 04:35:00|346.7|342.6|345.68|341.58|346.75|342.65|344.71|340.61|359
1639284000000|2021-12-12 04:40:00|345.69|341.59|345.53|341.43|346.47|342.37|345.02|340.92|343
1639284300000|2021-12-12 04:45:00|345.52|341.42|343.31|339.21|345.76|341.66|343.31|339.21|515
1639284600000|2021-12-12 04:50:00|343.27|339.17|341.09|336.99|343.73|339.63|340.62|336.52|466
1639284900000|2021-12-12 04:55:00|341.15|337.05|340.54|336.44|341.72|337.62|340.34|336.24|465
1639285200000|2021-12-12 05:00:00|340.52|336.42|342.15|338.05|342.77|338.67|340.45|336.35|442
1639285500000|2021-12-12 05:05:00|342.14|338.04|342.43|338.33|342.46|338.36|341.19|337.09|291
1639285800000|2021-12-12 05:10:00|342.46|338.36|343.29|339.19|343.72|339.62|342.18|338.08|318
1639286100000|2021-12-12 05:15:00|343.27|339.17|343.06|338.96|343.32|339.22|342.2|338.1|312
1639286400000|2021-12-12 05:20:00|343.05|338.95|343.69|339.59|343.77|339.67|342.29|338.19|306
1639286700000|2021-12-12 05:25:00|343.72|339.62|342.32|338.22|343.72|339.62|342.32|338.22|256
1639287000000|2021-12-12 05:30:00|342.3|338.2|342.52|338.42|342.72|338.62|341.34|337.24|353
1639287300000|2021-12-12 05:35:00|342.53|338.43|342.62|338.52|342.62|338.52|342.08|337.98|245
1639287600000|2021-12-12 05:40:00|342.61|338.51|342.43|338.33|342.61|338.51|342.2|338.1|264
1639287900000|2021-12-12 05:45:00|342.47|338.37|342.36|338.26|342.72|338.62|342.25|338.15|195
1639288200000|2021-12-12 05:50:00|342.34|338.24|341.52|337.42|342.48|338.38|341.43|337.33|184
1639288500000|2021-12-12 05:55:00|341.54|337.44|341.37|337.27|341.6|337.5|341.03|336.93|250
1639288800000|2021-12-12 06:00:00|341.38|337.28|341.37|337.27|341.75|337.65|341.07|336.97|268
1639289100000|2021-12-12 06:05:00|341.4|337.3|341.37|337.27|341.92|337.82|341.37|337.27|195
1639289400000|2021-12-12 06:10:00|341.38|337.28|341.74|337.64|342.36|338.26|341.34|337.24|178
1639289700000|2021-12-12 06:15:00|341.75|337.65|342.23|338.13|342.75|338.65|341.74|337.64|312
1639290000000|2021-12-12 06:20:00|342.22|338.12|342.7|338.6|342.77|338.67|342.13|338.03|183
1639290300000|2021-12-12 06:25:00|342.69|338.59|343.08|338.98|343.46|339.36|342.39|338.29|225
1639290600000|2021-12-12 06:30:00|343.02|338.92|343.32|339.22|343.47|339.37|343.02|338.92|150
1639290900000|2021-12-12 06:35:00|343.34|339.24|343.47|339.37|344.08|339.98|343.16|339.06|149
1639291200000|2021-12-12 06:40:00|343.48|339.38|344.65|340.55|344.84|340.74|343.47|339.37|323
1639291500000|2021-12-12 06:45:00|344.69|340.59|345.12|341.02|345.76|341.66|344.53|340.43|264
1639291800000|2021-12-12 06:50:00|345.11|341.01|345.01|340.91|345.31|341.21|344.48|340.38|241
1639292100000|2021-12-12 06:55:00|344.99|340.89|344.61|340.51|345.14|341.04|344.18|340.08|230
1639292400000|2021-12-12 07:00:00|344.65|340.55|344.16|340.06|344.72|340.62|343.94|339.84|315
1639292700000|2021-12-12 07:05:00|344.2|340.1|344.11|340.01|344.29|340.19|343.65|339.55|181
1639293000000|2021-12-12 07:10:00|344.14|340.04|343.52|339.42|344.21|340.11|343.47|339.37|189
1639293300000|2021-12-12 07:15:00|343.53|339.43|343.55|339.45|343.86|339.76|343.42|339.32|194
1639293600000|2021-12-12 07:20:00|343.56|339.46|343.56|339.46|343.57|339.47|343.33|339.23|194
1639293900000|2021-12-12 07:25:00|343.55|339.45|344.08|339.98|344.4|340.3|343.55|339.45|203
1639294200000|2021-12-12 07:30:00|344.07|339.97|343.64|339.54|344.08|339.98|343.6|339.5|186
1639294500000|2021-12-12 07:35:00|343.63|339.53|344.38|340.28|344.47|340.37|343.62|339.52|185
1639294800000|2021-12-12 07:40:00|344.4|340.3|343.9|339.8|344.48|340.38|343.64|339.54|208
1639295100000|2021-12-12 07:45:00|343.92|339.82|343.77|339.67|344.46|340.36|343.72|339.62|145
1639295400000|2021-12-12 07:50:00|343.83|339.73|343.27|339.17|344.22|340.12|343.17|339.07|273
1639295700000|2021-12-12 07:55:00|343.31|339.21|342.79|338.69|343.31|339.21|342.14|338.04|274
1639296000000|2021-12-12 08:00:00|342.8|338.7|341.76|337.66|343.16|339.06|341.51|337.41|294
1639296300000|2021-12-12 08:05:00|341.75|337.65|341.5|337.4|342.27|338.17|341.29|337.19|197
1639296600000|2021-12-12 08:10:00|341.51|337.41|341.6|337.5|342.45|338.35|341.51|337.41|188
1639296900000|2021-12-12 08:15:00|341.59|337.49|341.29|337.19|342.33|338.23|341.26|337.16|198
1639297200000|2021-12-12 08:20:00|341.3|337.2|340.2|336.1|341.41|337.31|340.15|336.05|215
1639297500000|2021-12-12 08:25:00|340.19|336.09|339.64|335.54|340.43|336.33|339.51|335.41|228
1639297800000|2021-12-12 08:30:00|339.66|335.56|338.83|334.73|339.68|335.58|338.69|334.59|262
1639298100000|2021-12-12 08:35:00|338.88|334.78|337.84|333.74|338.92|334.82|337.75|333.65|261
1639298400000|2021-12-12 08:40:00|337.77|333.67|337.21|333.11|337.92|333.82|337.16|333.06|313
1639298700000|2021-12-12 08:45:00|337.22|333.12|336.79|332.69|337.32|333.22|335.13|331.03|388
1639299000000|2021-12-12 08:50:00|336.78|332.68|337.11|333.01|337.31|333.21|336.62|332.52|201
1639299300000|2021-12-12 08:55:00|337.12|333.02|336.39|332.29|337.31|333.21|336.27|332.17|239
1639299600000|2021-12-12 09:00:00|336.38|332.28|336.8|332.7|337.51|333.41|336.29|332.19|313
1639299900000|2021-12-12 09:05:00|336.83|332.73|336.74|332.64|337.6|333.5|336.73|332.63|174
1639300200000|2021-12-12 09:10:00|336.73|332.63|335.63|331.53|336.73|332.63|335.32|331.22|303
1639300500000|2021-12-12 09:15:00|335.64|331.54|336.22|332.12|336.22|332.12|335.37|331.27|236
1639300800000|2021-12-12 09:20:00|336.24|332.14|336.63|332.53|336.86|332.76|336.16|332.06|259
1639301100000|2021-12-12 09:25:00|336.64|332.54|336.89|332.79|336.9|332.8|336.29|332.19|254
1639301400000|2021-12-12 09:30:00|336.9|332.8|336.5|332.4|336.9|332.8|336.42|332.32|191
1639301700000|2021-12-12 09:35:00|336.49|332.39|335.69|331.59|336.5|332.4|335.69|331.59|200
1639302000000|2021-12-12 09:40:00|335.7|331.6|335.06|330.96|335.7|331.6|334.81|330.71|230
1639302300000|2021-12-12 09:45:00|335.05|330.95|332.34|328.24|335.23|331.13|331.47|327.37|509
1639302600000|2021-12-12 09:50:00|332.35|328.25|332.48|328.38|333.47|329.37|332.19|328.09|337
1639302900000|2021-12-12 09:55:00|332.44|328.34|331.72|327.62|332.88|328.78|331.65|327.55|283
1639303200000|2021-12-12 10:00:00|331.71|327.61|331.22|327.12|332.6|328.5|330.81|326.71|338
1639303500000|2021-12-12 10:05:00|331.23|327.13|327.81|323.71|331.37|327.27|327.12|323.02|472
1639303800000|2021-12-12 10:10:00|327.82|323.72|327.68|323.58|328.64|324.54|325.85|321.75|486
1639304100000|2021-12-12 10:15:00|327.7|323.6|328.69|324.59|328.71|324.61|327.57|323.47|355
1639304400000|2021-12-12 10:20:00|328.73|324.63|328.71|324.61|329.59|325.49|328.62|324.52|337
1639304700000|2021-12-12 10:25:00|328.74|324.64|329.54|325.44|329.91|325.81|328.74|324.64|289
1639305000000|2021-12-12 10:30:00|329.53|325.43|329.7|325.6|330.3|326.2|329.29|325.19|316
1639305300000|2021-12-12 10:35:00|329.69|325.59|328.69|324.59|329.92|325.82|328.2|324.1|312
1639305600000|2021-12-12 10:40:00|328.68|324.58|329.46|325.36|329.81|325.71|328.56|324.46|226
1639305900000|2021-12-12 10:45:00|329.49|325.39|328.75|324.65|329.69|325.59|328.49|324.39|295
1639306200000|2021-12-12 10:50:00|328.74|324.64|328.64|324.54|328.79|324.69|328.18|324.08|245
1639306500000|2021-12-12 10:55:00|328.63|324.53|329.51|325.41|329.52|325.42|328.58|324.48|253
1639306800000|2021-12-12 11:00:00|329.52|325.42|329.23|325.13|329.89|325.79|329.05|324.95|348
1639307100000|2021-12-12 11:05:00|329.22|325.12|328.88|324.78|329.26|325.16|328.38|324.28|269
1639307400000|2021-12-12 11:10:00|328.89|324.79|329.19|325.09|329.49|325.39|328.64|324.54|319
1639307700000|2021-12-12 11:15:00|329.2|325.1|329.6|325.5|329.93|325.83|329.17|325.07|293
1639308000000|2021-12-12 11:20:00|329.62|325.52|330.2|326.1|330.36|326.26|329.61|325.51|293
1639308300000|2021-12-12 11:25:00|330.21|326.11|330.54|326.44|330.81|326.71|330.14|326.04|297
1639308600000|2021-12-12 11:30:00|330.55|326.45|330.68|326.58|330.81|326.71|330.2|326.1|264
1639308900000|2021-12-12 11:35:00|330.67|326.57|330.53|326.43|330.78|326.68|330.43|326.33|193
1639309200000|2021-12-12 11:40:00|330.6|326.5|331.59|327.49|331.81|327.71|330.55|326.45|376
1639309500000|2021-12-12 11:45:00|331.6|327.5|331.52|327.42|331.87|327.77|331.34|327.24|296
1639309800000|2021-12-12 11:50:00|331.51|327.41|331.39|327.29|331.57|327.47|330.97|326.87|253
1639310100000|2021-12-12 11:55:00|331.38|327.28|330.81|326.71|331.53|327.43|330.47|326.37|287
1639310400000|2021-12-12 12:00:00|330.85|326.75|330.75|326.65|331.22|327.12|330.65|326.55|284
1639310700000|2021-12-12 12:05:00|330.74|326.64|330.62|326.52|330.8|326.7|330.01|325.91|288
1639311000000|2021-12-12 12:10:00|330.63|326.53|331.84|327.74|331.92|327.82|330.6|326.5|377
1639311300000|2021-12-12 12:15:00|331.86|327.76|332.59|328.49|332.6|328.5|331.3|327.2|453
1639311600000|2021-12-12 12:20:00|332.58|328.48|333.76|329.66|333.76|329.66|332.55|328.45|334
1639311900000|2021-12-12 12:25:00|333.73|329.63|333.6|329.5|334.2|330.1|333.39|329.29|323
1639312200000|2021-12-12 12:30:00|333.63|329.53|333.41|329.31|334.28|330.18|333.3|329.2|251
1639312500000|2021-12-12 12:35:00|333.4|329.3|332.37|328.27|333.42|329.32|332.22|328.12|300
1639312800000|2021-12-12 12:40:00|332.38|328.28|332.47|328.37|332.48|328.38|332.23|328.13|195
1639313100000|2021-12-12 12:45:00|332.46|328.36|332.56|328.46|332.72|328.62|332.29|328.19|295
1639313400000|2021-12-12 12:50:00|332.54|328.44|332.21|328.11|332.58|328.48|332.13|328.03|219
1639313700000|2021-12-12 12:55:00|332.2|328.1|331.44|327.34|332.33|328.23|331.41|327.31|264
1639314000000|2021-12-12 13:00:00|331.43|327.33|330.16|326.06|331.53|327.43|329.78|325.68|374
1639314300000|2021-12-12 13:05:00|330.13|326.03|332.13|328.03|332.38|328.28|330.13|326.03|378
1639314600000|2021-12-12 13:10:00|332.14|328.04|332.61|328.51|332.64|328.54|332.11|328.01|310
1639314900000|2021-12-12 13:15:00|332.62|328.52|332.63|328.53|332.84|328.74|332.37|328.27|307
1639315200000|2021-12-12 13:20:00|332.64|328.54|332.43|328.33|332.91|328.81|332.4|328.3|131
1639315500000|2021-12-12 13:25:00|332.44|328.34|331.81|327.71|332.44|328.34|331.51|327.41|192
1639315800000|2021-12-12 13:30:00|331.8|327.7|332.47|328.37|332.51|328.41|331.56|327.46|161
1639316100000|2021-12-12 13:35:00|332.48|328.38|332.29|328.19|332.52|328.42|331.79|327.69|253
1639316400000|2021-12-12 13:40:00|332.3|328.2|332.44|328.34|332.62|328.52|332.18|328.08|287
1639316700000|2021-12-12 13:45:00|332.43|328.33|332.23|328.13|332.56|328.46|332.11|328.01|218
1639317000000|2021-12-12 13:50:00|332.24|328.14|332.39|328.29|332.45|328.35|332.13|328.03|137
1639317300000|2021-12-12 13:55:00|332.38|328.28|332.56|328.46|332.96|328.86|332.22|328.12|284
1639317600000|2021-12-12 14:00:00|332.55|328.45|333.36|329.26|333.39|329.29|332.55|328.45|271
1639317900000|2021-12-12 14:05:00|333.35|329.25|333.38|329.28|333.53|329.43|333.17|329.07|196
1639318200000|2021-12-12 14:10:00|333.39|329.29|333.7|329.6|333.72|329.62|333.33|329.23|129
1639318500000|2021-12-12 14:15:00|333.68|329.58|333.37|329.27|333.87|329.77|333.35|329.25|127
1639318800000|2021-12-12 14:20:00|333.42|329.32|333.48|329.38|333.64|329.54|333.38|329.28|157
1639319100000|2021-12-12 14:25:00|333.47|329.37|333.39|329.29|333.55|329.45|333.07|328.97|259
1639319400000|2021-12-12 14:30:00|333.42|329.32|332.37|328.27|333.47|329.37|332.37|328.27|182
1639319700000|2021-12-12 14:35:00|332.36|328.26|332.63|328.53|332.64|328.54|331.62|327.52|187
1639320000000|2021-12-12 14:40:00|332.64|328.54|333.34|329.24|333.47|329.37|332.61|328.51|205
1639320300000|2021-12-12 14:45:00|333.35|329.25|333.63|329.53|333.69|329.59|332.73|328.63|162
1639320600000|2021-12-12 14:50:00|333.64|329.54|334.17|330.07|334.3|330.2|333.63|329.53|141
1639320900000|2021-12-12 14:55:00|334.16|330.06|333.64|329.54|334.16|330.06|333.61|329.51|147
1639321200000|2021-12-12 15:00:00|333.63|329.53|333.78|329.68|334.32|330.22|333.3|329.2|214
1639321500000|2021-12-12 15:05:00|333.79|329.69|333.17|329.07|333.91|329.81|333.13|329.03|210
1639321800000|2021-12-12 15:10:00|333.16|329.06|333.12|329.02|333.33|329.23|332.51|328.41|188
1639322100000|2021-12-12 15:15:00|333.09|328.99|331.75|327.65|333.12|329.02|331.28|327.18|245
1639322400000|2021-12-12 15:20:00|331.76|327.66|332.55|328.45|332.71|328.61|331.76|327.66|207
1639322700000|2021-12-12 15:25:00|332.54|328.44|332.62|328.52|333.33|329.23|332.44|328.34|137
1639323000000|2021-12-12 15:30:00|332.63|328.53|331.53|327.43|333.18|329.08|331.53|327.43|231
1639323300000|2021-12-12 15:35:00|331.47|327.37|331.77|327.67|331.8|327.7|331.22|327.12|173
1639323600000|2021-12-12 15:40:00|331.78|327.68|331.64|327.54|331.8|327.7|331.58|327.48|129
1639323900000|2021-12-12 15:45:00|331.62|327.52|331.12|327.02|331.66|327.56|331|326.9|201
1639324200000|2021-12-12 15:50:00|331.11|327.01|331.28|327.18|331.31|327.21|330.44|326.34|218
1639324500000|2021-12-12 15:55:00|331.27|327.17|331.4|327.3|331.66|327.56|331.17|327.07|164
1639324800000|2021-12-12 16:00:00|331.41|327.31|332.49|328.39|332.59|328.49|331.11|327.01|263
1639325100000|2021-12-12 16:05:00|332.5|328.4|331.51|327.41|332.5|328.4|331.43|327.33|185
1639325400000|2021-12-12 16:10:00|331.5|327.4|331.1|327|331.58|327.48|330.7|326.6|167
1639325700000|2021-12-12 16:15:00|331.11|327.01|330.74|326.64|331.22|327.12|330.74|326.64|203
1639326000000|2021-12-12 16:20:00|330.75|326.65|331.83|327.73|331.86|327.76|330.7|326.6|244
1639326300000|2021-12-12 16:25:00|331.84|327.74|332.99|328.89|333.12|329.02|331.73|327.63|202
1639326600000|2021-12-12 16:30:00|333.02|328.92|332.66|328.56|333.26|329.16|332.44|328.34|172
1639326900000|2021-12-12 16:35:00|332.67|328.57|333.33|329.23|333.33|329.23|332.52|328.42|102
1639327200000|2021-12-12 16:40:00|333.31|329.21|333.69|329.59|333.82|329.72|333.16|329.06|120
1639327500000|2021-12-12 16:45:00|333.68|329.58|333.75|329.65|333.76|329.66|333.15|329.05|189
1639327800000|2021-12-12 16:50:00|333.73|329.63|333.67|329.57|333.75|329.65|333.46|329.36|144
1639328100000|2021-12-12 16:55:00|333.68|329.58|333.75|329.65|333.97|329.87|333.64|329.54|133
1639328400000|2021-12-12 17:00:00|333.78|329.68|336.64|332.54|336.84|332.74|333.77|329.67|416
1639328700000|2021-12-12 17:05:00|336.65|332.55|335.81|331.71|337.22|333.12|335.75|331.65|501
1639329000000|2021-12-12 17:10:00|335.8|331.7|336.48|332.38|336.71|332.61|335.78|331.68|263
1639329300000|2021-12-12 17:15:00|336.49|332.39|336.68|332.58|337.3|333.2|336.33|332.23|359
1639329600000|2021-12-12 17:20:00|336.7|332.6|335.62|331.52|336.92|332.82|335.58|331.48|241
1639329900000|2021-12-12 17:25:00|335.61|331.51|335.22|331.12|335.62|331.52|334.98|330.88|282
1639330200000|2021-12-12 17:30:00|335.21|331.11|335.4|331.3|335.4|331.3|334.23|330.13|385
1639330500000|2021-12-12 17:35:00|335.43|331.33|335.39|331.29|335.79|331.69|334.55|330.45|389
1639330800000|2021-12-12 17:40:00|335.41|331.31|335.5|331.4|335.79|331.69|335.26|331.16|298
1639331100000|2021-12-12 17:45:00|335.51|331.41|336.31|332.21|336.41|332.31|335.41|331.31|291
1639331400000|2021-12-12 17:50:00|336.29|332.19|336.34|332.24|336.45|332.35|335.77|331.67|293
1639331700000|2021-12-12 17:55:00|336.32|332.22|336.29|332.19|336.65|332.55|336.11|332.01|396
1639332000000|2021-12-12 18:00:00|336.3|332.2|337.24|333.14|337.51|333.41|336.3|332.2|423
1639332300000|2021-12-12 18:05:00|337.23|333.13|338.52|334.42|338.57|334.47|337.23|333.13|482
1639332600000|2021-12-12 18:10:00|338.51|334.41|339.14|335.04|339.39|335.29|338.37|334.27|552
1639332900000|2021-12-12 18:15:00|339.15|335.05|340.12|336.02|340.12|336.02|339.1|335|349
1639333200000|2021-12-12 18:20:00|340.18|336.08|339.61|335.51|340.21|336.11|339.53|335.43|290
1639333500000|2021-12-12 18:25:00|339.6|335.5|339.71|335.61|339.98|335.88|339.18|335.08|272
1639333800000|2021-12-12 18:30:00|339.72|335.62|338.88|334.78|339.81|335.71|338.87|334.77|320
1639334100000|2021-12-12 18:35:00|338.9|334.8|338.47|334.37|339.19|335.09|338.1|334|329
1639334400000|2021-12-12 18:40:00|338.48|334.38|338.6|334.5|338.61|334.51|338.37|334.27|242
1639334700000|2021-12-12 18:45:00|338.66|334.56|337.26|333.16|338.68|334.58|337.15|333.05|295
1639335000000|2021-12-12 18:50:00|337.27|333.17|338.33|334.23|338.34|334.24|337.26|333.16|233
1639335300000|2021-12-12 18:55:00|338.32|334.22|337.67|333.57|338.32|334.22|337.56|333.46|228
1639335600000|2021-12-12 19:00:00|337.62|333.52|338.68|334.58|338.73|334.63|337.61|333.51|330
1639335900000|2021-12-12 19:05:00|338.69|334.59|338.59|334.49|338.71|334.61|338.47|334.37|222
1639336200000|2021-12-12 19:10:00|338.58|334.48|338.8|334.7|338.87|334.77|338.57|334.47|229
1639336500000|2021-12-12 19:15:00|338.81|334.71|338.43|334.33|338.94|334.84|338.43|334.33|202
1639336800000|2021-12-12 19:20:00|338.44|334.34|338.45|334.35|338.68|334.58|338.42|334.32|162
1639337100000|2021-12-12 19:25:00|338.44|334.34|338.14|334.04|338.49|334.39|337.57|333.47|311
1639337400000|2021-12-12 19:30:00|338.15|334.05|338.15|334.05|338.47|334.37|337.69|333.59|285
1639337700000|2021-12-12 19:35:00|338.12|334.02|338.13|334.03|338.36|334.26|338.03|333.93|275
1639338000000|2021-12-12 19:40:00|338.11|334.01|338.38|334.28|338.38|334.28|337.84|333.74|168
1639338300000|2021-12-12 19:45:00|338.39|334.29|338.72|334.62|338.81|334.71|338.27|334.17|238
1639338600000|2021-12-12 19:50:00|338.71|334.61|339.05|334.95|339.21|335.11|338.64|334.54|241
1639338900000|2021-12-12 19:55:00|339.06|334.96|338.24|334.14|339.23|335.13|338.1|334|213
1639339200000|2021-12-12 20:00:00|338.26|334.16|338.62|334.52|338.77|334.67|338.12|334.02|197
1639339500000|2021-12-12 20:05:00|338.61|334.51|341.65|337.55|341.73|337.63|338.57|334.47|310
1639339800000|2021-12-12 20:10:00|341.64|337.54|340.36|336.26|342.07|337.97|340.13|336.03|334
1639340100000|2021-12-12 20:15:00|340.37|336.27|339.66|335.56|340.6|336.5|339.65|335.55|231
1639340400000|2021-12-12 20:20:00|339.67|335.57|339.84|335.74|340.35|336.25|339.61|335.51|188
1639340700000|2021-12-12 20:25:00|339.85|335.75|340.38|336.28|340.56|336.46|339.65|335.55|241
1639341000000|2021-12-12 20:30:00|340.39|336.29|340.36|336.26|340.59|336.49|340.2|336.1|270
1639341300000|2021-12-12 20:35:00|340.35|336.25|339.54|335.44|340.38|336.28|339.43|335.33|239
1639341600000|2021-12-12 20:40:00|339.53|335.43|339.69|335.59|339.84|335.74|339.47|335.37|202
1639341900000|2021-12-12 20:45:00|339.71|335.61|339.61|335.51|340.53|336.43|339.53|335.43|220
1639342200000|2021-12-12 20:50:00|339.65|335.55|339.44|335.34|339.67|335.57|339.27|335.17|180
1639342500000|2021-12-12 20:55:00|339.43|335.33|338.89|334.79|339.62|335.52|338.53|334.43|249
1639342800000|2021-12-12 21:00:00|338.86|334.76|338.43|334.33|338.86|334.76|338.19|334.09|229
1639343100000|2021-12-12 21:05:00|338.46|334.36|338.36|334.26|338.68|334.58|338.35|334.25|221
1639343400000|2021-12-12 21:10:00|338.33|334.23|338.72|334.62|338.81|334.71|338.3|334.2|169
1639343700000|2021-12-12 21:15:00|338.73|334.63|338.82|334.72|338.92|334.82|338.54|334.44|162
1639344000000|2021-12-12 21:20:00|338.81|334.71|338.45|334.35|338.86|334.76|338.26|334.16|201
1639344300000|2021-12-12 21:25:00|338.46|334.36|338.38|334.28|338.56|334.46|338.29|334.19|163
1639344600000|2021-12-12 21:30:00|338.36|334.26|338.24|334.14|338.48|334.38|338.07|333.97|154
1639344900000|2021-12-12 21:35:00|338.25|334.15|337.78|333.68|338.42|334.32|337.61|333.51|260
1639345200000|2021-12-12 21:40:00|337.8|333.7|337.59|333.49|337.8|333.7|336.72|332.62|255
1639345500000|2021-12-12 21:45:00|337.62|333.52|337.36|333.26|337.96|333.86|337.34|333.24|188
1639345800000|2021-12-12 21:50:00|337.37|333.27|337.19|333.09|337.62|333.52|337.12|333.02|229
1639346100000|2021-12-12 21:55:00|337.2|333.1|336.81|332.71|337.53|333.43|336.69|332.59|179
1639346400000|2021-12-12 22:00:00|336.84|332.74|337.3|333.2|337.52|333.42|336.83|332.73|214
1639346700000|2021-12-12 22:05:00|337.27|333.17|337.44|333.34|337.62|333.52|336.9|332.8|210
1639347000000|2021-12-12 22:10:00|337.45|333.35|337.81|333.71|337.94|333.84|337.4|333.3|171
1639347300000|2021-12-12 22:15:00|337.71|333.61|338.2|334.1|338.38|334.28|337.68|333.58|168
1639347600000|2021-12-12 22:20:00|338.19|334.09|337.91|333.81|338.19|334.09|337.57|333.47|176
1639347900000|2021-12-12 22:25:00|337.88|333.78|338.18|334.08|338.48|334.38|337.86|333.76|138
1639348200000|2021-12-12 22:30:00|338.17|334.07|337.75|333.65|338.21|334.11|337.69|333.59|93
1639348500000|2021-12-12 22:35:00|337.73|333.63|337.81|333.71|337.96|333.86|337.62|333.52|105
1639348800000|2021-12-12 22:40:00|337.8|333.7|338.6|334.5|338.6|334.5|337.8|333.7|130
1639349100000|2021-12-12 22:45:00|338.5|334.4|338.31|334.21|338.61|334.51|338.17|334.07|190
1639349400000|2021-12-12 22:50:00|338.34|334.24|337.34|333.24|338.35|334.25|337.19|333.09|217
1639349700000|2021-12-12 22:55:00|337.53|333.43|337.79|333.69|337.93|333.83|337.19|333.09|240
1639350000000|2021-12-12 23:00:00|337.78|333.68|337.31|333.21|337.99|333.89|336.62|332.52|341
1639350300000|2021-12-12 23:05:00|337.32|333.22|337.69|333.59|337.79|333.69|337.29|333.19|327
1639350600000|2021-12-12 23:10:00|337.7|333.6|337.57|333.47|338.26|334.16|337.52|333.42|288
1639350900000|2021-12-12 23:15:00|337.59|333.49|337.46|333.36|337.7|333.6|337.26|333.16|298
1639351200000|2021-12-12 23:20:00|337.59|333.49|337.52|333.42|337.86|333.76|337.41|333.31|232
1639351500000|2021-12-12 23:25:00|337.54|333.44|337.43|333.33|337.63|333.53|337.07|332.97|284
1639351800000|2021-12-12 23:30:00|337.37|333.27|336.41|332.31|337.53|333.43|336.1|332|384
1639352100000|2021-12-12 23:35:00|336.42|332.32|335.69|331.59|336.74|332.64|335.56|331.46|283
1639352400000|2021-12-12 23:40:00|335.81|331.71|335.74|331.64|336.02|331.92|335.35|331.25|254
1639352700000|2021-12-12 23:45:00|335.71|331.61|335.55|331.45|335.79|331.69|335.24|331.14|284
1639353000000|2021-12-12 23:50:00|335.52|331.42|335.51|331.41|335.97|331.87|335.28|331.18|289
1639353300000|2021-12-12 23:55:00|335.57|331.47|335.54|331.44|335.81|331.71|335.35|331.25|338
1639353600000|2021-12-13 00:00:00|335.53|331.43|336.62|332.52|336.65|332.55|335.33|331.23|370
1639353900000|2021-12-13 00:05:00|336.65|332.55|336.67|332.57|336.88|332.78|336.15|332.05|359
1639354200000|2021-12-13 00:10:00|336.65|332.55|336.66|332.56|336.81|332.71|336.21|332.11|275
1639354500000|2021-12-13 00:15:00|336.61|332.51|336.2|332.1|336.94|332.84|335.97|331.87|315
1639354800000|2021-12-13 00:20:00|336.21|332.11|334.66|330.56|336.36|332.26|334.31|330.21|406
1639355100000|2021-12-13 00:25:00|334.69|330.59|334.38|330.28|334.71|330.61|333.21|329.11|536
1639355400000|2021-12-13 00:30:00|334.42|330.32|333.72|329.62|334.42|330.32|333.59|329.49|322
1639355700000|2021-12-13 00:35:00|333.52|329.42|331.81|327.71|333.7|329.6|331.59|327.49|438
1639356000000|2021-12-13 00:40:00|331.9|327.8|332.64|328.54|332.83|328.73|331.48|327.38|315
1639356300000|2021-12-13 00:45:00|332.66|328.56|332.51|328.41|332.9|328.8|332.33|328.23|335
1639356600000|2021-12-13 00:50:00|332.48|328.38|331.23|327.13|332.55|328.45|331.15|327.05|422
1639356900000|2021-12-13 00:55:00|331.25|327.15|329.23|325.13|331.5|327.4|329.17|325.07|557
1639357200000|2021-12-13 01:00:00|329.22|325.12|327.33|323.23|329.3|325.2|326.32|322.22|659
1639357500000|2021-12-13 01:05:00|327.35|323.25|325.37|321.27|327.55|323.45|325.37|321.27|615
1639357800000|2021-12-13 01:10:00|325.25|321.15|324.52|320.42|325.63|321.53|323.76|319.66|582
1639358100000|2021-12-13 01:15:00|324.57|320.47|326.46|322.36|326.49|322.39|324.29|320.19|461
1639358400000|2021-12-13 01:20:00|326.47|322.37|325.61|321.51|326.63|322.53|325.34|321.24|404
1639358700000|2021-12-13 01:25:00|325.6|321.5|324.32|320.22|325.67|321.57|323.35|319.25|435
1639359000000|2021-12-13 01:30:00|324.37|320.27|323.57|319.47|324.37|320.27|322.32|318.22|469
1639359300000|2021-12-13 01:35:00|323.56|319.46|322.62|318.52|323.89|319.79|322.62|318.52|381
1639359600000|2021-12-13 01:40:00|322.61|318.51|322.47|318.37|322.68|318.58|321.67|317.57|508
1639359900000|2021-12-13 01:45:00|322.46|318.36|322.38|318.28|323.28|319.18|322.3|318.2|343
1639360200000|2021-12-13 01:50:00|322.39|318.29|320.82|316.72|322.7|318.6|320.74|316.64|403
1639360500000|2021-12-13 01:55:00|320.86|316.76|320.8|316.7|321.77|317.67|320.8|316.7|401
1639360800000|2021-12-13 02:00:00|320.75|316.65|322.39|318.29|322.71|318.61|320.44|316.34|487
1639361100000|2021-12-13 02:05:00|322.35|318.25|322.84|318.74|323.96|319.86|322.35|318.25|396
1639361400000|2021-12-13 02:10:00|322.78|318.68|322.4|318.3|322.82|318.72|322.14|318.04|348
1639361700000|2021-12-13 02:15:00|322.39|318.29|322.34|318.24|322.52|318.42|321.69|317.59|295
1639362000000|2021-12-13 02:20:00|322.39|318.29|321.59|317.49|322.64|318.54|321.53|317.43|276
1639362300000|2021-12-13 02:25:00|321.58|317.48|321.46|317.36|321.82|317.72|321.28|317.18|274
1639362600000|2021-12-13 02:30:00|321.45|317.35|320.7|316.6|321.49|317.39|320.59|316.49|25
1639362900000|2021-12-13 02:35:00|320.62|316.52|320.85|316.75|320.91|316.81|319.62|315.52|237
1639363200000|2021-12-13 02:40:00|320.86|316.76|321.34|317.24|321.52|317.42|320.85|316.75|270
1639363500000|2021-12-13 02:45:00|321.33|317.23|321.13|317.03|321.63|317.53|321.07|316.97|303
1639363800000|2021-12-13 02:50:00|321.09|316.99|320.8|316.7|321.23|317.13|320.36|316.26|255
1639364100000|2021-12-13 02:55:00|320.81|316.71|321.28|317.18|321.6|317.5|320.8|316.7|306
1639364400000|2021-12-13 03:00:00|321.27|317.17|320.8|316.7|321.29|317.19|320.41|316.31|344
1639364700000|2021-12-13 03:05:00|320.81|316.71|321.53|317.43|321.58|317.48|320.81|316.71|327
1639365000000|2021-12-13 03:10:00|321.52|317.42|321.64|317.54|321.76|317.66|321.25|317.15|324
1639365300000|2021-12-13 03:15:00|321.63|317.53|322.36|318.26|322.56|318.46|321.61|317.51|324
1639365600000|2021-12-13 03:20:00|322.43|318.33|322.7|318.6|322.81|318.71|322.28|318.18|287
1639365900000|2021-12-13 03:25:00|322.73|318.63|323.5|319.4|323.64|319.54|322.4|318.3|351
1639366200000|2021-12-13 03:30:00|323.49|319.39|324.41|320.31|324.41|320.31|323.36|319.26|308
1639366500000|2021-12-13 03:35:00|324.32|320.22|324.63|320.53|324.63|320.53|323.97|319.87|356
1639366800000|2021-12-13 03:40:00|324.66|320.56|324.67|320.57|324.76|320.66|324.2|320.1|347
1639367100000|2021-12-13 03:45:00|324.66|320.56|324.89|320.79|324.9|320.8|324.49|320.39|238
1639367400000|2021-12-13 03:50:00|324.81|320.71|324.42|320.32|324.84|320.74|324.32|320.22|266
1639367700000|2021-12-13 03:55:00|324.41|320.31|324.53|320.43|324.83|320.73|324.31|320.21|242
1639368000000|2021-12-13 04:00:00|324.54|320.44|323.67|319.57|324.55|320.45|323.16|319.06|326
1639368300000|2021-12-13 04:05:00|323.66|319.56|323.74|319.64|324.29|320.19|323.49|319.39|239
1639368600000|2021-12-13 04:10:00|323.78|319.68|324.89|320.79|324.9|320.8|323.35|319.25|292
1639368900000|2021-12-13 04:15:00|324.92|320.82|324.09|319.99|324.92|320.82|323.88|319.78|301
1639369200000|2021-12-13 04:20:00|324.06|319.96|324.59|320.49|324.82|320.72|324.03|319.93|213
1639369500000|2021-12-13 04:25:00|324.64|320.54|324.71|320.61|325|320.9|324.58|320.48|255
1639369800000|2021-12-13 04:30:00|324.72|320.62|325.12|321.02|325.12|321.02|324.54|320.44|178
1639370100000|2021-12-13 04:35:00|325.14|321.04|325.38|321.28|325.59|321.49|325|320.9|308
1639370400000|2021-12-13 04:40:00|325.41|321.31|325.69|321.59|325.82|321.72|325.19|321.09|272
1639370700000|2021-12-13 04:45:00|325.65|321.55|325.71|321.61|325.85|321.75|325.48|321.38|203
1639371000000|2021-12-13 04:50:00|325.72|321.62|326.38|322.28|326.4|322.3|325.6|321.5|212
1639371300000|2021-12-13 04:55:00|326.29|322.19|326.39|322.29|326.74|322.64|326.07|321.97|345
1639371600000|2021-12-13 05:00:00|326.32|322.22|326.34|322.24|326.55|322.45|326.22|322.12|258
1639371900000|2021-12-13 05:05:00|326.33|322.23|325.49|321.39|326.39|322.29|324.62|320.52|334
1639372200000|2021-12-13 05:10:00|325.51|321.41|325.54|321.44|325.6|321.5|325.18|321.08|208
1639372500000|2021-12-13 05:15:00|325.53|321.43|325.67|321.57|325.72|321.62|325|320.9|243
1639372800000|2021-12-13 05:20:00|325.65|321.55|324.43|320.33|325.66|321.56|324.35|320.25|254
1639373100000|2021-12-13 05:25:00|324.41|320.31|323.52|319.42|324.63|320.53|322.93|318.83|417
1639373400000|2021-12-13 05:30:00|323.53|319.43|322.59|318.49|323.68|319.58|321.58|317.48|408
1639373700000|2021-12-13 05:35:00|322.57|318.47|322.71|318.61|322.79|318.69|322.36|318.26|257
1639374000000|2021-12-13 05:40:00|322.72|318.62|323.5|319.4|323.71|319.61|322.71|318.61|270
1639374300000|2021-12-13 05:45:00|323.48|319.38|325.44|321.34|325.85|321.75|323.43|319.33|481
1639374600000|2021-12-13 05:50:00|325.42|321.32|326.36|322.26|326.48|322.38|325.37|321.27|406
1639374900000|2021-12-13 05:55:00|326.35|322.25|326.02|321.92|326.44|322.34|325.95|321.85|394
1639375200000|2021-12-13 06:00:00|326|321.9|325.65|321.55|326.06|321.96|325.23|321.13|339
1639375500000|2021-12-13 06:05:00|325.72|321.62|325.72|321.62|325.8|321.7|325.48|321.38|231
1639375800000|2021-12-13 06:10:00|325.69|321.59|324.6|320.5|325.78|321.68|324.38|320.28|268
1639376100000|2021-12-13 06:15:00|324.62|320.52|324.78|320.68|324.9|320.8|324.52|320.42|201
1639376400000|2021-12-13 06:20:00|324.73|320.63|324.43|320.33|324.75|320.65|324.08|319.98|272
1639376700000|2021-12-13 06:25:00|324.44|320.34|323.48|319.38|324.76|320.66|323.29|319.19|327
1639377000000|2021-12-13 06:30:00|323.56|319.46|322.6|318.5|323.67|319.57|321.92|317.82|374
1639377300000|2021-12-13 06:35:00|322.69|318.59|323.02|318.92|323.58|319.48|322.56|318.46|282
1639377600000|2021-12-13 06:40:00|323.04|318.94|322.53|318.43|323.71|319.61|322.53|318.43|314
1639377900000|2021-12-13 06:45:00|322.51|318.41|321.74|317.64|322.6|318.5|321.5|317.4|300
1639378200000|2021-12-13 06:50:00|321.7|317.6|321.49|317.39|321.97|317.87|321.43|317.33|274
1639378500000|2021-12-13 06:55:00|321.48|317.38|318.48|314.38|321.58|317.48|316.88|312.78|548
1639378800000|2021-12-13 07:00:00|318.49|314.39|319.9|315.8|320.72|316.62|318.42|314.32|341
1639379100000|2021-12-13 07:05:00|319.92|315.82|319.33|315.23|320.21|316.11|318.68|314.58|319
1639379400000|2021-12-13 07:10:00|319.32|315.22|318.86|314.76|319.37|315.27|318.29|314.19|364
1639379700000|2021-12-13 07:15:00|318.85|314.75|319.62|315.52|319.96|315.86|318.69|314.59|266
1639380000000|2021-12-13 07:20:00|319.58|315.48|320.43|316.33|320.7|316.6|319.58|315.48|277
1639380300000|2021-12-13 07:25:00|320.36|316.26|320.37|316.27|320.59|316.49|320.07|315.97|303
1639380600000|2021-12-13 07:30:00|320.38|316.28|321.24|317.14|321.48|317.38|319.51|315.41|316
1639380900000|2021-12-13 07:35:00|321.16|317.06|320.37|316.27|321.5|317.4|320.29|316.19|262
1639381200000|2021-12-13 07:40:00|320.2|316.1|318.73|314.63|320.43|316.33|318.36|314.26|413
1639381500000|2021-12-13 07:45:00|318.68|314.58|318.71|314.61|319.53|315.43|318.47|314.37|360
1639381800000|2021-12-13 07:50:00|318.69|314.59|319.5|315.4|319.65|315.55|318.57|314.47|350
1639382100000|2021-12-13 07:55:00|319.55|315.45|319.36|315.26|319.97|315.87|319.17|315.07|285
1639382400000|2021-12-13 08:00:00|319.35|315.25|319.44|315.34|319.97|315.87|319.32|315.22|233
1639382700000|2021-12-13 08:05:00|319.42|315.32|318.57|314.47|320.35|316.25|316.63|312.53|575
1639383000000|2021-12-13 08:10:00|318.56|314.46|321.44|317.34|321.56|317.46|318.56|314.46|595
1639383300000|2021-12-13 08:15:00|321.41|317.31|322.49|318.39|322.55|318.45|320.6|316.5|427
1639383600000|2021-12-13 08:20:00|322.51|318.41|322.45|318.35|322.85|318.75|322.26|318.16|363
1639383900000|2021-12-13 08:25:00|322.46|318.36|321.92|317.82|322.46|318.36|321.42|317.32|332
1639384200000|2021-12-13 08:30:00|322.01|317.91|323.5|319.4|323.62|319.52|321.97|317.87|340
1639384500000|2021-12-13 08:35:00|323.54|319.44|322.73|318.63|323.58|319.48|322.39|318.29|300
1639384800000|2021-12-13 08:40:00|322.71|318.61|324.5|320.4|324.64|320.54|322.7|318.6|326
1639385100000|2021-12-13 08:45:00|324.56|320.46|323.86|319.76|324.75|320.65|323.45|319.35|405
1639385400000|2021-12-13 08:50:00|323.83|319.73|324.68|320.58|325.23|321.13|323.52|319.42|268
1639385700000|2021-12-13 08:55:00|324.67|320.57|324.48|320.38|325.33|321.23|324.22|320.12|318
1639386000000|2021-12-13 09:00:00|324.47|320.37|324.1|320|324.59|320.49|323.37|319.27|331
1639386300000|2021-12-13 09:05:00|324.11|320.01|322.81|318.71|324.11|320.01|322.78|318.68|317
1639386600000|2021-12-13 09:10:00|322.77|318.67|323.52|319.42|323.78|319.68|322.37|318.27|294
1639386900000|2021-12-13 09:15:00|323.57|319.47|322.73|318.63|323.58|319.48|322.04|317.94|323
1639387200000|2021-12-13 09:20:00|322.69|318.59|322.8|318.7|322.9|318.8|322.43|318.33|215
1639387500000|2021-12-13 09:25:00|322.83|318.73|322.57|318.47|322.83|318.73|322.26|318.16|273
1639387800000|2021-12-13 09:30:00|322.59|318.49|321.3|317.2|322.65|318.55|321.25|317.15|364
1639388100000|2021-12-13 09:35:00|321.31|317.21|321.66|317.56|321.75|317.65|320.8|316.7|262
1639388400000|2021-12-13 09:40:00|321.64|317.54|322.41|318.31|322.56|318.46|321.31|317.21|324
1639388700000|2021-12-13 09:45:00|322.42|318.32|322.76|318.66|322.79|318.69|322.38|318.28|286
1639389000000|2021-12-13 09:50:00|322.84|318.74|322.65|318.55|322.95|318.85|322.34|318.24|299
1639389300000|2021-12-13 09:55:00|322.62|318.52|322.59|318.49|322.78|318.68|322.3|318.2|312
1639389600000|2021-12-13 10:00:00|322.56|318.46|323.12|319.02|323.55|319.45|322.4|318.3|231
1639389900000|2021-12-13 10:05:00|323.13|319.03|321.71|317.61|323.15|319.05|320.83|316.73|351
1639390200000|2021-12-13 10:10:00|321.7|317.6|321.5|317.4|321.94|317.84|321.38|317.28|295
1639390500000|2021-12-13 10:15:00|321.53|317.43|321.45|317.35|321.9|317.8|321.16|317.06|285
1639390800000|2021-12-13 10:20:00|321.46|317.36|320.66|316.56|321.58|317.48|320.36|316.26|390
1639391100000|2021-12-13 10:25:00|320.69|316.59|321.27|317.17|321.41|317.31|320.49|316.39|305
1639391400000|2021-12-13 10:30:00|321.25|317.15|321.46|317.36|321.89|317.79|321.23|317.13|244
1639391700000|2021-12-13 10:35:00|321.45|317.35|321.41|317.31|321.48|317.38|320.36|316.26|391
1639392000000|2021-12-13 10:40:00|321.4|317.3|321.54|317.44|321.89|317.79|321.29|317.19|288
1639392300000|2021-12-13 10:45:00|321.53|317.43|321.92|317.82|322.77|318.67|321.52|317.42|329
1639392600000|2021-12-13 10:50:00|321.95|317.85|321.68|317.58|322.14|318.04|321.3|317.2|231
1639392900000|2021-12-13 10:55:00|321.74|317.64|322.48|318.38|322.53|318.43|321.59|317.49|248
1639393200000|2021-12-13 11:00:00|322.49|318.39|322.38|318.28|322.55|318.45|321.39|317.29|332
1639393500000|2021-12-13 11:05:00|322.39|318.29|322.61|318.51|322.76|318.66|322.12|318.02|281
1639393800000|2021-12-13 11:10:00|322.63|318.53|322.63|318.53|322.73|318.63|322.33|318.23|263
1639394100000|2021-12-13 11:15:00|322.68|318.58|323.74|319.64|323.9|319.8|322.49|318.39|253
1639394400000|2021-12-13 11:20:00|323.77|319.67|323.52|319.42|323.8|319.7|323.37|319.27|242
1639394700000|2021-12-13 11:25:00|323.51|319.41|323.22|319.12|323.59|319.49|323.05|318.95|279
1639395000000|2021-12-13 11:30:00|323.21|319.11|323.81|319.71|323.9|319.8|323.2|319.1|240
1639395300000|2021-12-13 11:35:00|323.86|319.76|324.43|320.33|324.5|320.4|323.68|319.58|208
1639395600000|2021-12-13 11:40:00|324.5|320.4|323.58|319.48|324.54|320.44|323.39|319.29|247
1639395900000|2021-12-13 11:45:00|323.57|319.47|323.4|319.3|323.78|319.68|323.25|319.15|239
1639396200000|2021-12-13 11:50:00|323.39|319.29|323.46|319.36|323.55|319.45|322.75|318.65|230
1639396500000|2021-12-13 11:55:00|323.45|319.35|323.74|319.64|323.91|319.81|323.4|319.3|259
1639396800000|2021-12-13 12:00:00|323.73|319.63|323.11|319.01|323.73|319.63|322.96|318.86|206
1639397100000|2021-12-13 12:05:00|323|318.9|324.47|320.37|325.63|321.53|323|318.9|345
1639397400000|2021-12-13 12:10:00|324.48|320.38|324.83|320.73|324.88|320.78|323.79|319.69|295
1639397700000|2021-12-13 12:15:00|324.82|320.72|327.53|323.43|327.79|323.69|324.61|320.51|412
1639398000000|2021-12-13 12:20:00|327.56|323.46|338.76|334.66|341.7|337.6|327.55|323.45|882
1639398300000|2021-12-13 12:25:00|338.78|334.68|339.91|335.81|341.22|337.12|337.53|333.43|800
1639398600000|2021-12-13 12:30:00|339.78|335.68|337.06|332.96|340.59|336.49|336.38|332.28|812
1639398900000|2021-12-13 12:35:00|337.11|333.01|333.95|329.85|338.17|334.07|333.78|329.68|757
1639399200000|2021-12-13 12:40:00|333.96|329.86|333.25|329.15|335.33|331.23|332.9|328.8|626
1639399500000|2021-12-13 12:45:00|333.3|329.2|331.43|327.33|333.71|329.61|330.66|326.56|715
1639399800000|2021-12-13 12:50:00|331.38|327.28|329.7|325.6|332.42|328.32|329.41|325.31|608
1639400100000|2021-12-13 12:55:00|329.78|325.68|330.41|326.31|330.51|326.41|329.48|325.38|373
1639400400000|2021-12-13 13:00:00|330.38|326.28|329.77|325.67|330.41|326.31|328.05|323.95|546
1639400700000|2021-12-13 13:05:00|329.76|325.66|328.38|324.28|329.77|325.67|328.35|324.25|429
1639401000000|2021-12-13 13:10:00|328.39|324.29|327.56|323.46|328.57|324.47|326.75|322.65|550
1639401300000|2021-12-13 13:15:00|327.55|323.45|326.65|322.55|328.58|324.48|326.57|322.47|437
1639401600000|2021-12-13 13:20:00|326.66|322.56|328.55|324.45|328.61|324.51|325.92|321.82|513
1639401900000|2021-12-13 13:25:00|328.5|324.4|329.41|325.31|329.62|325.52|328.35|324.25|427
1639402200000|2021-12-13 13:30:00|329.4|325.3|330.82|326.72|330.9|326.8|328.82|324.72|418
1639402500000|2021-12-13 13:35:00|330.88|326.78|329.02|324.92|331.37|327.27|327.67|323.57|521
1639402800000|2021-12-13 13:40:00|329.03|324.93|330.34|326.24|330.73|326.63|328.7|324.6|408
1639403100000|2021-12-13 13:45:00|330.29|326.19|328.48|324.38|330.29|326.19|327.67|323.57|454
1639403400000|2021-12-13 13:50:00|328.5|324.4|329.38|325.28|329.64|325.54|328.49|324.39|281
1639403700000|2021-12-13 13:55:00|329.43|325.33|328.5|324.4|329.71|325.61|328.45|324.35|360
1639404000000|2021-12-13 14:00:00|328.45|324.35|327.75|323.65|328.59|324.49|327.43|323.33|396
1639404300000|2021-12-13 14:05:00|327.74|323.64|326.65|322.55|327.78|323.68|325.6|321.5|429
1639404600000|2021-12-13 14:10:00|326.66|322.56|326.9|322.8|327.61|323.51|326.3|322.2|385
1639404900000|2021-12-13 14:15:00|326.92|322.82|322.5|318.4|327.43|323.33|322.5|318.4|571
1639405200000|2021-12-13 14:20:00|322.57|318.47|320.39|316.29|322.98|318.88|319.55|315.45|690
1639405500000|2021-12-13 14:25:00|320.4|316.3|320.65|316.55|320.86|316.76|319.75|315.65|488
1639405800000|2021-12-13 14:30:00|320.54|316.44|317.02|312.92|321.67|317.57|316.41|312.31|532
1639406100000|2021-12-13 14:35:00|317.01|312.91|317.09|312.99|318.76|314.66|315.86|311.76|548
1639406400000|2021-12-13 14:40:00|317.1|313|318.63|314.53|318.85|314.75|317.06|312.96|419
1639406700000|2021-12-13 14:45:00|318.66|314.56|319.9|315.8|319.99|315.89|318.27|314.17|376
1639407000000|2021-12-13 14:50:00|319.78|315.68|319.32|315.22|321.53|317.43|319.23|315.13|494
1639407300000|2021-12-13 14:55:00|319.29|315.19|320.28|316.18|320.65|316.55|318.79|314.69|422
1639407600000|2021-12-13 15:00:00|320.3|316.2|318.43|314.33|320.41|316.31|318.4|314.3|441
1639407900000|2021-12-13 15:05:00|318.44|314.34|318.71|314.61|319.62|315.52|317.48|313.38|382
1639408200000|2021-12-13 15:10:00|318.61|314.51|316.6|312.5|318.66|314.56|315.54|311.44|569
1639408500000|2021-12-13 15:15:00|316.61|312.51|314.84|310.74|316.68|312.58|314.58|310.48|595
1639408800000|2021-12-13 15:20:00|314.77|310.67|314.74|310.64|316.79|312.69|313.92|309.82|585
1639409100000|2021-12-13 15:25:00|314.76|310.66|314.79|310.69|314.81|310.71|313.02|308.92|661
1639409400000|2021-12-13 15:30:00|314.71|310.61|311.57|307.47|314.81|310.71|311.44|307.34|567
1639409700000|2021-12-13 15:35:00|311.56|307.46|314.6|310.5|315.49|311.39|311.51|307.41|579
1639410000000|2021-12-13 15:40:00|314.69|310.59|315.01|310.91|316.46|312.36|314.29|310.19|460
1639410300000|2021-12-13 15:45:00|315.04|310.94|312.57|308.47|315.63|311.53|312.56|308.46|575
1639410600000|2021-12-13 15:50:00|312.56|308.46|312|307.9|313.02|308.92|311.91|307.81|648
1639410900000|2021-12-13 15:55:00|312.03|307.93|313.44|309.34|313.61|309.51|310.45|306.35|654
1639411200000|2021-12-13 16:00:00|313.43|309.33|312.54|308.44|313.67|309.57|309.42|305.32|769
1639411500000|2021-12-13 16:05:00|312.51|308.41|314.96|310.86|316.06|311.96|312.38|308.28|621
1639411800000|2021-12-13 16:10:00|315.03|310.93|314.68|310.58|315.61|311.51|313.44|309.34|570
1639412100000|2021-12-13 16:15:00|314.67|310.57|313.55|309.45|315.06|310.96|312.78|308.68|624
1639412400000|2021-12-13 16:20:00|313.56|309.46|310.81|306.71|313.68|309.58|310.81|306.71|539
1639412700000|2021-12-13 16:25:00|310.87|306.77|312.5|308.4|313.63|309.53|309.65|305.55|757
1639413000000|2021-12-13 16:30:00|312.47|308.37|311.53|307.43|313.65|309.55|310.75|306.65|565
1639413300000|2021-12-13 16:35:00|311.52|307.42|311.91|307.81|312.78|308.68|311.29|307.19|585
1639413600000|2021-12-13 16:40:00|311.98|307.88|312.43|308.33|312.61|308.51|311.18|307.08|405
1639413900000|2021-12-13 16:45:00|312.5|308.4|313.51|309.41|314.05|309.95|312.44|308.34|455
1639414200000|2021-12-13 16:50:00|313.48|309.38|313.61|309.51|314.88|310.78|313.36|309.26|399
1639414500000|2021-12-13 16:55:00|313.62|309.52|313.67|309.57|313.93|309.83|312.39|308.29|378
1639414800000|2021-12-13 17:00:00|313.68|309.58|313.75|309.65|313.98|309.88|313.21|309.11|352
1639415100000|2021-12-13 17:05:00|313.76|309.66|316.5|312.4|316.7|312.6|313.63|309.53|359
1639415400000|2021-12-13 17:10:00|316.46|312.36|317.22|313.12|317.74|313.64|316.44|312.34|655
1639415700000|2021-12-13 17:15:00|317.19|313.09|315.56|311.46|317.26|313.16|315.3|311.2|356
1639416000000|2021-12-13 17:20:00|315.55|311.45|315.9|311.8|316.47|312.37|315.44|311.34|302
1639416300000|2021-12-13 17:25:00|315.87|311.77|315.45|311.35|315.94|311.84|314.75|310.65|317
1639416600000|2021-12-13 17:30:00|315.44|311.34|315.46|311.36|315.84|311.74|315.29|311.19|374
1639416900000|2021-12-13 17:35:00|315.45|311.35|315.39|311.29|316.37|312.27|315.3|311.2|294
1639417200000|2021-12-13 17:40:00|315.33|311.23|314.64|310.54|315.33|311.23|313.71|309.61|348
1639417500000|2021-12-13 17:45:00|314.63|310.53|314.38|310.28|314.97|310.87|313.59|309.49|348
1639417800000|2021-12-13 17:50:00|314.52|310.42|314.93|310.83|315.6|311.5|314.36|310.26|333
1639418100000|2021-12-13 17:55:00|314.94|310.84|315.41|311.31|315.65|311.55|314.62|310.52|259
1639418400000|2021-12-13 18:00:00|315.45|311.35|315.77|311.67|315.77|311.67|314.36|310.26|262
1639418700000|2021-12-13 18:05:00|315.78|311.68|315.49|311.39|315.8|311.7|314.39|310.29|318
1639419000000|2021-12-13 18:10:00|315.48|311.38|315.43|311.33|315.87|311.77|315.12|311.02|334
1639419300000|2021-12-13 18:15:00|315.42|311.32|315.18|311.08|315.65|311.55|314.5|310.4|276
1639419600000|2021-12-13 18:20:00|315.24|311.14|314.75|310.65|315.64|311.54|314.58|310.48|290
1639419900000|2021-12-13 18:25:00|314.7|310.6|314.59|310.49|314.71|310.61|313.7|309.6|266
1639420200000|2021-12-13 18:30:00|314.55|310.45|312.94|308.84|314.63|310.53|312.63|308.53|371
1639420500000|2021-12-13 18:35:00|312.95|308.85|313.08|308.98|313.62|309.52|312.65|308.55|320
1639420800000|2021-12-13 18:40:00|313.1|309|312.71|308.61|313.45|309.35|312.54|308.44|212
1639421100000|2021-12-13 18:45:00|312.7|308.6|313.52|309.42|313.73|309.63|312.65|308.55|239
1639421400000|2021-12-13 18:50:00|313.59|309.49|314.08|309.98|314.13|310.03|313.34|309.24|233
1639421700000|2021-12-13 18:55:00|314.09|309.99|314.42|310.32|314.59|310.49|313.3|309.2|258
1639422000000|2021-12-13 19:00:00|314.41|310.31|312.74|308.64|314.82|310.72|312.58|308.48|449
1639422300000|2021-12-13 19:05:00|312.73|308.63|313.03|308.93|313.69|309.59|312.32|308.22|391
1639422600000|2021-12-13 19:10:00|313.02|308.92|312.48|308.38|313.96|309.86|312.48|308.38|285
1639422900000|2021-12-13 19:15:00|312.5|308.4|311.45|307.35|312.7|308.6|310.85|306.75|402
1639423200000|2021-12-13 19:20:00|311.48|307.38|310.45|306.35|312.11|308.01|310.45|306.35|407
1639423500000|2021-12-13 19:25:00|310.44|306.34|307.85|303.75|310.54|306.44|306.5|302.4|898
1639423800000|2021-12-13 19:30:00|307.86|303.76|306.35|302.25|308.28|304.18|304|299.9|906
1639424100000|2021-12-13 19:35:00|306.22|302.12|305.45|301.35|306.6|302.5|304.44|300.34|777
1639424400000|2021-12-13 19:40:00|305.44|301.34|304.9|300.8|305.57|301.47|303.15|299.05|719
1639424700000|2021-12-13 19:45:00|304.91|300.81|307.82|303.72|307.99|303.89|304.5|300.4|693
1639425000000|2021-12-13 19:50:00|307.9|303.8|307.82|303.72|308.52|304.42|306.81|302.71|671
1639425300000|2021-12-13 19:55:00|307.83|303.73|308.88|304.78|309.68|305.58|307.68|303.58|642
1639425600000|2021-12-13 20:00:00|308.83|304.73|309.53|305.43|310.42|306.32|308.16|304.06|667
1639425900000|2021-12-13 20:05:00|309.49|305.39|311.31|307.21|311.45|307.35|308.79|304.69|572
1639426200000|2021-12-13 20:10:00|311.33|307.23|311.66|307.56|311.8|307.7|310.74|306.64|488
1639426500000|2021-12-13 20:15:00|311.65|307.55|309.48|305.38|311.65|307.55|309.4|305.3|475
1639426800000|2021-12-13 20:20:00|309.5|305.4|309.72|305.62|310.62|306.52|308.89|304.79|546
1639427100000|2021-12-13 20:25:00|309.73|305.63|309.84|305.74|310.4|306.3|309.31|305.21|391
1639427400000|2021-12-13 20:30:00|309.83|305.73|309.27|305.17|310.53|306.43|309.09|304.99|363
1639427700000|2021-12-13 20:35:00|308.99|304.89|308.14|304.04|309.07|304.97|308.05|303.95|431
1639428000000|2021-12-13 20:40:00|308.21|304.11|308.31|304.21|308.89|304.79|307.62|303.52|322
1639428300000|2021-12-13 20:45:00|308.33|304.23|309.41|305.31|309.51|305.41|308.32|304.22|374
1639428600000|2021-12-13 20:50:00|309.45|305.35|309.79|305.69|310.07|305.97|308.22|304.12|379
1639428900000|2021-12-13 20:55:00|309.8|305.7|309.76|305.66|310.08|305.98|309|304.9|454
1639429200000|2021-12-13 21:00:00|309.77|305.67|309.52|305.42|310.74|306.64|309.37|305.27|430
1639429500000|2021-12-13 21:05:00|309.53|305.43|307.75|303.65|309.64|305.54|307.75|303.65|342
1639429800000|2021-12-13 21:10:00|307.74|303.64|308.51|304.41|308.72|304.62|307.4|303.3|466
1639430100000|2021-12-13 21:15:00|308.5|304.4|307.78|303.68|309.4|305.3|307.48|303.38|422
1639430400000|2021-12-13 21:20:00|307.87|303.77|309|304.9|309.39|305.29|307.54|303.44|387
1639430700000|2021-12-13 21:25:00|309.01|304.91|309.57|305.47|309.57|305.47|308.55|304.45|379
1639431000000|2021-12-13 21:30:00|309.49|305.39|310.77|306.67|311.25|307.15|309.4|305.3|497
1639431300000|2021-12-13 21:35:00|310.76|306.66|310.19|306.09|310.76|306.66|309.24|305.14|414
1639431600000|2021-12-13 21:40:00|310.2|306.1|309.72|305.62|310.52|306.42|309.09|304.99|470
1639431900000|2021-12-13 21:45:00|309.55|305.45|311.84|307.74|312.65|308.55|309.55|305.45|515
1639432200000|2021-12-13 21:50:00|311.83|307.73|311.59|307.49|312.38|308.28|311.34|307.24|426
1639432500000|2021-12-13 21:55:00|311.58|307.48|312.58|308.48|313.01|308.91|311.53|307.43|401
1639432800000|2021-12-13 22:00:00|312.62|308.52|312.26|308.16|312.76|308.66|312.1|308|220
1639433100000|2021-12-13 22:05:00|312.3|308.2|316.38|312.28|316.52|312.42|312.3|308.2|442
1639433400000|2021-12-13 22:10:00|316.37|312.27|315.83|311.73|316.49|312.39|314.55|310.45|467
1639433700000|2021-12-13 22:15:00|315.76|311.66|314.6|310.5|315.92|311.82|314.44|310.34|327
1639434000000|2021-12-13 22:20:00|314.53|310.43|315.45|311.35|315.58|311.48|314.4|310.3|265
1639434300000|2021-12-13 22:25:00|315.57|311.47|315.18|311.08|315.61|311.51|314.99|310.89|262
1639434600000|2021-12-13 22:30:00|315.11|311.01|316.62|312.52|316.63|312.53|315.09|310.99|219
1639434900000|2021-12-13 22:35:00|316.6|312.5|315.81|311.71|316.63|312.53|315.52|311.42|250
1639435200000|2021-12-13 22:40:00|315.8|311.7|316.57|312.47|316.62|312.52|315.55|311.45|244
1639435500000|2021-12-13 22:45:00|316.62|312.52|317.32|313.22|317.5|313.4|316.5|312.4|239
1639435800000|2021-12-13 22:50:00|317.41|313.31|317.59|313.49|317.59|313.49|317.06|312.96|202
1639436100000|2021-12-13 22:55:00|317.61|313.51|316.81|312.71|317.72|313.62|316.8|312.7|296
1639436400000|2021-12-13 23:00:00|316.84|312.74|315.77|311.67|317.35|313.25|314.59|310.49|478
1639436700000|2021-12-13 23:05:00|315.76|311.66|316.57|312.47|316.59|312.49|315.39|311.29|351
1639437000000|2021-12-13 23:10:00|316.44|312.34|316.93|312.83|316.95|312.85|316.03|311.93|327
1639437300000|2021-12-13 23:15:00|316.98|312.88|316.6|312.5|317.27|313.17|315.95|311.85|356
1639437600000|2021-12-13 23:20:00|316.62|312.52|316.26|312.16|317.23|313.13|315.94|311.84|400
1639437900000|2021-12-13 23:25:00|316.25|312.15|315.23|311.13|316.4|312.3|315.05|310.95|391
1639438200000|2021-12-13 23:30:00|315.22|311.12|313.54|309.44|315.58|311.48|313.38|309.28|400
1639438500000|2021-12-13 23:35:00|313.53|309.43|314.24|310.14|314.81|310.71|313.48|309.38|343
1639438800000|2021-12-13 23:40:00|314.23|310.13|313.66|309.56|314.59|310.49|313.61|309.51|325
1639439100000|2021-12-13 23:45:00|313.72|309.62|313.45|309.35|313.84|309.74|312.91|308.81|374
1639439400000|2021-12-13 23:50:00|313.44|309.34|312.72|308.62|313.5|309.4|312.22|308.12|367
1639439700000|2021-12-13 23:55:00|312.71|308.61|311.51|307.41|312.71|308.61|310.76|306.66|465
1639440000000|2021-12-14 00:00:00|311.36|307.26|308.38|304.28|311.57|307.47|308.02|303.92|647
1639440300000|2021-12-14 00:05:00|308.36|304.26|309.35|305.25|310.58|306.48|308.35|304.25|523
1639440600000|2021-12-14 00:10:00|309.39|305.29|308.58|304.48|309.72|305.62|308.13|304.03|427
1639440900000|2021-12-14 00:15:00|308.57|304.47|307.52|303.42|308.57|304.47|306.64|302.54|467
1639441200000|2021-12-14 00:20:00|307.53|303.43|308.89|304.79|308.98|304.88|307.41|303.31|292
1639441500000|2021-12-14 00:25:00|308.9|304.8|310.79|306.69|310.9|306.8|308.85|304.75|288
1639441800000|2021-12-14 00:30:00|310.75|306.65|313.64|309.54|314.11|310.01|310.75|306.65|507
1639442100000|2021-12-14 00:35:00|313.68|309.58|313.4|309.3|315.29|311.19|313.14|309.04|535
1639442400000|2021-12-14 00:40:00|313.48|309.38|315.66|311.56|316.37|312.27|313.25|309.15|450
1639442700000|2021-12-14 00:45:00|315.65|311.55|314.7|310.6|315.74|311.64|314.21|310.11|394
1639443000000|2021-12-14 00:50:00|314.66|310.56|314.31|310.21|314.91|310.81|313.52|309.42|317
1639443300000|2021-12-14 00:55:00|314.3|310.2|313.55|309.45|314.49|310.39|313.54|309.44|347
1639443600000|2021-12-14 01:00:00|313.58|309.48|312.46|308.36|313.82|309.72|312.38|308.28|344
1639443900000|2021-12-14 01:05:00|312.45|308.35|312.18|308.08|312.64|308.54|311.38|307.28|366
1639444200000|2021-12-14 01:10:00|312.19|308.09|312.68|308.58|312.77|308.67|311.52|307.42|264
1639444500000|2021-12-14 01:15:00|312.69|308.59|316.51|312.41|316.64|312.54|312.67|308.57|448
1639444800000|2021-12-14 01:20:00|316.5|312.4|313.61|309.51|316.67|312.57|313.61|309.51|458
1639445100000|2021-12-14 01:25:00|313.62|309.52|313.28|309.18|314.34|310.24|313.26|309.16|318
1639445400000|2021-12-14 01:30:00|313.29|309.19|312.69|308.59|313.41|309.31|312.16|308.06|488
1639445700000|2021-12-14 01:35:00|312.71|308.61|312.72|308.62|312.74|308.64|312.18|308.08|378
1639446000000|2021-12-14 01:40:00|312.71|308.61|312.88|308.78|313.33|309.23|312.18|308.08|354
1639446300000|2021-12-14 01:45:00|312.89|308.79|313.9|309.8|313.98|309.88|312.89|308.79|338
1639446600000|2021-12-14 01:50:00|313.87|309.77|316.54|312.44|316.61|312.51|313.81|309.71|365
1639446900000|2021-12-14 01:55:00|316.52|312.42|323.56|319.46|325.98|321.88|316.25|312.15|746
1639447200000|2021-12-14 02:00:00|323.57|319.47|320.94|316.84|323.79|319.69|319.66|315.56|725
1639447500000|2021-12-14 02:05:00|320.93|316.83|318.57|314.47|320.98|316.88|317.47|313.37|568
1639447800000|2021-12-14 02:10:00|318.58|314.48|318.4|314.3|318.94|314.84|317.55|313.45|472
1639448100000|2021-12-14 02:15:00|318.39|314.29|315.73|311.63|318.39|314.29|315.69|311.59|448
1639448400000|2021-12-14 02:20:00|315.74|311.64|316.96|312.86|317.48|313.38|315.01|310.91|505
1639448700000|2021-12-14 02:25:00|316.95|312.85|316.43|312.33|317.83|313.73|316.19|312.09|485
1639449000000|2021-12-14 02:30:00|316.42|312.32|317.5|313.4|317.65|313.55|316.34|312.24|484
1639449300000|2021-12-14 02:35:00|317.51|313.41|318.82|314.72|319.14|315.04|317.33|313.23|456
1639449600000|2021-12-14 02:40:00|318.84|314.74|318.46|314.36|319.72|315.62|318.31|314.21|489
1639449900000|2021-12-14 02:45:00|318.47|314.37|315.18|311.08|318.51|314.41|315.18|311.08|546
1639450200000|2021-12-14 02:50:00|315.19|311.09|316.8|312.7|316.85|312.75|314.36|310.26|550
1639450500000|2021-12-14 02:55:00|316.81|312.71|318.21|314.11|318.22|314.12|315.88|311.78|466
1639450800000|2021-12-14 03:00:00|318.19|314.09|319|314.9|319.35|315.25|317.45|313.35|550
1639451100000|2021-12-14 03:05:00|319.05|314.95|319.55|315.45|319.92|315.82|318.65|314.55|480
1639451400000|2021-12-14 03:10:00|319.54|315.44|319.33|315.23|320.86|316.76|319.33|315.23|479
1639451700000|2021-12-14 03:15:00|319.29|315.19|318.65|314.55|320.53|316.43|318.65|314.55|498
1639452000000|2021-12-14 03:20:00|318.64|314.54|318.26|314.16|318.82|314.72|318.19|314.09|405
1639452300000|2021-12-14 03:25:00|318.27|314.17|325.37|321.27|328.37|324.27|318.05|313.95|502
1639452600000|2021-12-14 03:30:00|325.46|321.36|322.75|318.65|327.96|323.86|321.71|317.61|834
1639452900000|2021-12-14 03:35:00|322.69|318.59|320.64|316.54|322.92|318.82|320.44|316.34|662
1639453200000|2021-12-14 03:40:00|320.65|316.55|320.29|316.19|320.94|316.84|319.31|315.21|579
1639453500000|2021-12-14 03:45:00|320.38|316.28|322.45|318.35|323.44|319.34|319.64|315.54|656
1639453800000|2021-12-14 03:50:00|322.44|318.34|321.42|317.32|322.78|318.68|320.73|316.63|579
1639454100000|2021-12-14 03:55:00|321.53|317.43|324.42|320.32|325.41|321.31|321.44|317.34|603
1639454400000|2021-12-14 04:00:00|324.46|320.36|323.78|319.68|324.62|320.52|323.22|319.12|566
1639454700000|2021-12-14 04:05:00|323.86|319.76|326.56|322.46|327.93|323.83|323.43|319.33|578
1639455000000|2021-12-14 04:10:00|326.58|322.48|326.59|322.49|327.83|323.73|325.24|321.14|591
1639455300000|2021-12-14 04:15:00|326.6|322.5|325.6|321.5|326.97|322.87|325.57|321.47|571
1639455600000|2021-12-14 04:20:00|325.58|321.48|324.63|320.53|325.59|321.49|324.3|320.2|474
1639455900000|2021-12-14 04:25:00|324.65|320.55|324.6|320.5|326.56|322.46|324.17|320.07|469
1639456200000|2021-12-14 04:30:00|324.58|320.48|327.64|323.54|330.26|326.16|324.57|320.47|703
1639456500000|2021-12-14 04:35:00|327.6|323.5|325.58|321.48|327.6|323.5|325.35|321.25|577
1639456800000|2021-12-14 04:40:00|325.56|321.46|325.67|321.57|325.88|321.78|324.82|320.72|452
1639457100000|2021-12-14 04:45:00|325.74|321.64|325.69|321.59|327.42|323.32|325.52|321.42|550
1639457400000|2021-12-14 04:50:00|325.65|321.55|323.82|319.72|326.36|322.26|322.67|318.57|524
1639457700000|2021-12-14 04:55:00|323.81|319.71|324.48|320.38|324.95|320.85|323.57|319.47|406
1639458000000|2021-12-14 05:00:00|324.53|320.43|324.83|320.73|325.66|321.56|324.32|320.22|436
1639458300000|2021-12-14 05:05:00|324.78|320.68|323.32|319.22|324.91|320.81|323.12|319.02|429
1639458600000|2021-12-14 05:10:00|323.33|319.23|321.63|317.53|323.86|319.76|321.37|317.27|460
1639458900000|2021-12-14 05:15:00|321.64|317.54|322.91|318.81|323.06|318.96|321.39|317.29|429
1639459200000|2021-12-14 05:20:00|322.88|318.78|323.09|318.99|324.29|320.19|322.66|318.56|383
1639459500000|2021-12-14 05:25:00|323.1|319|324.86|320.76|324.92|320.82|323.05|318.95|485
1639459800000|2021-12-14 05:30:00|324.87|320.77|326.25|322.15|326.35|322.25|324.35|320.25|451
1639460100000|2021-12-14 05:35:00|326.36|322.26|324.83|320.73|326.54|322.44|324.48|320.38|463
1639460400000|2021-12-14 05:40:00|324.84|320.74|326.84|322.74|326.95|322.85|324.73|320.63|385
1639460700000|2021-12-14 05:45:00|326.93|322.83|324.08|319.98|327.08|322.98|323.59|319.49|538
1639461000000|2021-12-14 05:50:00|324.13|320.03|322.49|318.39|324.16|320.06|321.66|317.56|534
1639461300000|2021-12-14 05:55:00|322.45|318.35|322.83|318.73|324.52|320.42|321.56|317.46|603
1639461600000|2021-12-14 06:00:00|322.89|318.79|333.25|329.15|338.55|334.45|322.74|318.64|789
1639461900000|2021-12-14 06:05:00|333.19|329.09|328.77|324.67|333.19|329.09|327.87|323.77|782
1639462200000|2021-12-14 06:10:00|328.76|324.66|328.64|324.54|329.92|325.82|326.58|322.48|636
1639462500000|2021-12-14 06:15:00|328.68|324.58|331.62|327.52|331.75|327.65|324.63|320.53|782
1639462800000|2021-12-14 06:20:00|331.68|327.58|330.89|326.79|331.81|327.71|327.44|323.34|803
1639463100000|2021-12-14 06:25:00|330.91|326.81|333.24|329.14|335.95|331.85|330.88|326.78|847
1639463400000|2021-12-14 06:30:00|333.23|329.13|331.84|327.74|333.75|329.65|330.74|326.64|795
1639463700000|2021-12-14 06:35:00|331.83|327.73|330.76|326.66|334.09|329.99|330.74|326.64|645
1639464000000|2021-12-14 06:40:00|330.8|326.7|329.85|325.75|331.67|327.57|328.7|324.6|738
1639464300000|2021-12-14 06:45:00|329.86|325.76|336.3|332.2|336.3|332.2|329.86|325.76|764
1639464600000|2021-12-14 06:50:00|336.88|332.78|339.72|335.62|340.67|336.57|334.91|330.81|797
1639464900000|2021-12-14 06:55:00|339.74|335.64|338.43|334.33|340.58|336.48|337.72|333.62|794
1639465200000|2021-12-14 07:00:00|338.41|334.31|343.42|339.32|344.65|340.55|338.38|334.28|822
1639465500000|2021-12-14 07:05:00|343.43|339.33|340.67|336.57|344.32|340.22|340.46|336.36|698
1639465800000|2021-12-14 07:10:00|340.59|336.49|339.39|335.29|341.91|337.81|339.18|335.08|666
1639466100000|2021-12-14 07:15:00|339.38|335.28|342.13|338.03|342.18|338.08|338.56|334.46|650
1639466400000|2021-12-14 07:20:00|342.07|337.97|339.45|335.35|342.07|337.97|338.8|334.7|553
1639466700000|2021-12-14 07:25:00|339.39|335.29|338.95|334.85|339.93|335.83|338.2|334.1|516
1639467000000|2021-12-14 07:30:00|338.97|334.87|340.15|336.05|340.81|336.71|338.69|334.59|616
1639467300000|2021-12-14 07:35:00|339.85|335.75|339.24|335.14|339.85|335.75|337.25|333.15|586
1639467600000|2021-12-14 07:40:00|339.23|335.13|339.41|335.31|339.71|335.61|338.28|334.18|576
1639467900000|2021-12-14 07:45:00|339.42|335.32|339.58|335.48|340.06|335.96|338.64|334.54|563
1639468200000|2021-12-14 07:50:00|339.56|335.46|338.35|334.25|339.6|335.5|337.33|333.23|579
1639468500000|2021-12-14 07:55:00|338.36|334.26|338.89|334.79|338.89|334.79|336.35|332.25|589
1639468800000|2021-12-14 08:00:00|338.82|334.72|338.25|334.15|339.03|334.93|336.4|332.3|675
1639469100000|2021-12-14 08:05:00|338.07|333.97|336.91|332.81|338.29|334.19|336.37|332.27|515
1639469400000|2021-12-14 08:10:00|336.76|332.66|335.8|331.7|337.05|332.95|335.06|330.96|589
1639469700000|2021-12-14 08:15:00|335.79|331.69|335.26|331.16|336.41|332.31|334.94|330.84|509
1639470000000|2021-12-14 08:20:00|335.21|331.11|337.14|333.04|337.14|333.04|335.2|331.1|521
1639470300000|2021-12-14 08:25:00|337.24|333.14|337.63|333.53|338.12|334.02|336.87|332.77|498
1639470600000|2021-12-14 08:30:00|337.66|333.56|337.57|333.47|338|333.9|336.53|332.43|404
1639470900000|2021-12-14 08:35:00|337.53|333.43|338.43|334.33|340.56|336.46|337.1|333|512
1639471200000|2021-12-14 08:40:00|338.51|334.41|338.71|334.61|338.71|334.61|337.55|333.45|404
1639471500000|2021-12-14 08:45:00|338.7|334.6|337.53|333.43|340.77|336.67|337.35|333.25|558
1639471800000|2021-12-14 08:50:00|337.55|333.45|336.72|332.62|337.7|333.6|336.27|332.17|435
1639472100000|2021-12-14 08:55:00|336.71|332.61|338.49|334.39|338.8|334.7|336.69|332.59|439
1639472400000|2021-12-14 09:00:00|338.48|334.38|337.85|333.75|339.15|335.05|337.32|333.22|465
1639472700000|2021-12-14 09:05:00|337.84|333.74|336.5|332.4|337.98|333.88|336.4|332.3|427
1639473000000|2021-12-14 09:10:00|336.51|332.41|335.43|331.33|336.97|332.87|335.1|331|479
1639473300000|2021-12-14 09:15:00|335.42|331.32|335.54|331.44|337.91|333.81|335.35|331.25|564
1639473600000|2021-12-14 09:20:00|335.5|331.4|335.36|331.26|335.84|331.74|333.8|329.7|430
1639473900000|2021-12-14 09:25:00|335.44|331.34|335.51|331.41|336.83|332.73|334.4|330.3|478
1639474200000|2021-12-14 09:30:00|335.52|331.42|335.74|331.64|337.4|333.3|334.94|330.84|508
1639474500000|2021-12-14 09:35:00|335.81|331.71|334.17|330.07|335.84|331.74|333.73|329.63|408
1639474800000|2021-12-14 09:40:00|334.15|330.05|332.6|328.5|334.55|330.45|332.59|328.49|544
1639475100000|2021-12-14 09:45:00|332.57|328.47|333.33|329.23|333.66|329.56|331.42|327.32|539
1639475400000|2021-12-14 09:50:00|333.32|329.22|335.13|331.03|337.74|333.64|332.48|328.38|705
1639475700000|2021-12-14 09:55:00|335.14|331.04|335.35|331.25|335.95|331.85|334.47|330.37|544
1639476000000|2021-12-14 10:00:00|335.32|331.22|337.5|333.4|337.7|333.6|335.19|331.09|506
1639476300000|2021-12-14 10:05:00|337.52|333.42|337.45|333.35|337.94|333.84|336.6|332.5|470
1639476600000|2021-12-14 10:10:00|337.47|333.37|337.82|333.72|338.75|334.65|337.02|332.92|460
1639476900000|2021-12-14 10:15:00|337.83|333.73|336.09|331.99|337.83|333.73|335|330.9|537
1639477200000|2021-12-14 10:20:00|336.1|332|336.38|332.28|337.48|333.38|335.61|331.51|475
1639477500000|2021-12-14 10:25:00|336.42|332.32|335.64|331.54|336.46|332.36|335.37|331.27|340
1639477800000|2021-12-14 10:30:00|335.72|331.62|339.19|335.09|340.42|336.32|335.58|331.48|553
1639478100000|2021-12-14 10:35:00|339.04|334.94|336.44|332.34|339.45|335.35|336.44|332.34|839
1639478400000|2021-12-14 10:40:00|336.47|332.37|336.95|332.85|337.43|333.33|335.83|331.73|690
1639478700000|2021-12-14 10:45:00|336.92|332.82|337.45|333.35|338.45|334.35|336.62|332.52|622
1639479000000|2021-12-14 10:50:00|337.48|333.38|337.49|333.39|337.58|333.48|335.96|331.86|559
1639479300000|2021-12-14 10:55:00|337.5|333.4|336.17|332.07|337.87|333.77|335.6|331.5|533
1639479600000|2021-12-14 11:00:00|336.16|332.06|336.34|332.24|336.62|332.52|334.98|330.88|577
1639479900000|2021-12-14 11:05:00|336.42|332.32|335.7|331.6|336.43|332.33|335.16|331.06|433
1639480200000|2021-12-14 11:10:00|335.71|331.61|336.62|332.52|337.06|332.96|335.68|331.58|424
1639480500000|2021-12-14 11:15:00|336.63|332.53|336.71|332.61|336.8|332.7|336.14|332.04|473
1639480800000|2021-12-14 11:20:00|336.73|332.63|337.61|333.51|337.89|333.79|336.73|332.63|544
1639481100000|2021-12-14 11:25:00|337.58|333.48|336.49|332.39|337.75|333.65|336.04|331.94|384
1639481400000|2021-12-14 11:30:00|336.52|332.42|335.45|331.35|336.52|332.42|335.21|331.11|425
1639481700000|2021-12-14 11:35:00|335.42|331.32|335.82|331.72|336.06|331.96|335.39|331.29|393
1639482000000|2021-12-14 11:40:00|335.79|331.69|337.01|332.91|337.03|332.93|335.62|331.52|413
1639482300000|2021-12-14 11:45:00|337|332.9|336.29|332.19|337.73|333.63|336.14|332.04|515
1639482600000|2021-12-14 11:50:00|336.28|332.18|339.6|335.5|340.82|336.72|335.78|331.68|722
1639482900000|2021-12-14 11:55:00|339.64|335.54|338.69|334.59|340.04|335.94|338.5|334.4|663
1639483200000|2021-12-14 12:00:00|338.7|334.6|343.18|339.08|343.18|339.08|338.33|334.23|776
1639483500000|2021-12-14 12:05:00|343.2|339.1|341.23|337.13|344.74|340.64|341.09|336.99|788
1639483800000|2021-12-14 12:10:00|341.21|337.11|339.87|335.77|341.86|337.76|339.66|335.56|629
1639484100000|2021-12-14 12:15:00|339.86|335.76|337.92|333.82|340.73|336.63|337.59|333.49|670
1639484400000|2021-12-14 12:20:00|337.93|333.83|337.42|333.32|338.56|334.46|336.51|332.41|596
1639484700000|2021-12-14 12:25:00|337.41|333.31|335.6|331.5|337.49|333.39|334.96|330.86|593
1639485000000|2021-12-14 12:30:00|335.59|331.49|333.93|329.83|335.62|331.52|333.32|329.22|539
1639485300000|2021-12-14 12:35:00|333.96|329.86|333.35|329.25|334.59|330.49|333.27|329.17|517
1639485600000|2021-12-14 12:40:00|333.36|329.26|333.33|329.23|333.7|329.6|332.35|328.25|474
1639485900000|2021-12-14 12:45:00|333.34|329.24|334.21|330.11|335.75|331.65|333.29|329.19|573
1639486200000|2021-12-14 12:50:00|334.2|330.1|336.39|332.29|336.62|332.52|333.24|329.14|509
1639486500000|2021-12-14 12:55:00|336.37|332.27|335.19|331.09|336.39|332.29|334.51|330.41|502
1639486800000|2021-12-14 13:00:00|335.2|331.1|335.65|331.55|336.67|332.57|335.17|331.07|459
1639487100000|2021-12-14 13:05:00|335.64|331.54|335.68|331.58|335.82|331.72|334.37|330.27|379
1639487400000|2021-12-14 13:10:00|335.86|331.76|335.65|331.55|336.63|332.53|335.64|331.54|372
1639487700000|2021-12-14 13:15:00|335.64|331.54|334.18|330.08|335.66|331.56|334.1|330|534
1639488000000|2021-12-14 13:20:00|334.17|330.07|332.46|328.36|334.22|330.12|331.81|327.71|555
1639488300000|2021-12-14 13:25:00|332.44|328.34|332.79|328.69|332.87|328.77|332.02|327.92|484
1639488600000|2021-12-14 13:30:00|332.92|328.82|330.35|326.25|332.92|328.82|329.49|325.39|679
1639488900000|2021-12-14 13:35:00|330.36|326.26|327.54|323.44|330.75|326.65|327.35|323.25|549
1639489200000|2021-12-14 13:40:00|327.35|323.25|326.4|322.3|329.06|324.96|325.83|321.73|637
1639489500000|2021-12-14 13:45:00|326.31|322.21|328.07|323.97|328.14|324.04|325.51|321.41|610
1639489800000|2021-12-14 13:50:00|328.02|323.92|328.7|324.6|329.45|325.35|327.35|323.25|526
1639490100000|2021-12-14 13:55:00|328.72|324.62|328.67|324.57|329.06|324.96|327.76|323.66|420
1639490400000|2021-12-14 14:00:00|328.68|324.58|330.47|326.37|330.47|326.37|327.51|323.41|509
1639490700000|2021-12-14 14:05:00|330.55|326.45|329.85|325.75|331.09|326.99|329.5|325.4|411
1639491000000|2021-12-14 14:10:00|329.82|325.72|328.36|324.26|329.87|325.77|327.5|323.4|560
1639491300000|2021-12-14 14:15:00|328.35|324.25|327.35|323.25|328.75|324.65|326.49|322.39|581
1639491600000|2021-12-14 14:20:00|327.43|323.33|326.8|322.7|328.52|324.42|326.66|322.56|416
1639491900000|2021-12-14 14:25:00|326.81|322.71|327.01|322.91|328.6|324.5|326.65|322.55|480
1639492200000|2021-12-14 14:30:00|327|322.9|328.85|324.75|329.06|324.96|326.92|322.82|561
1639492500000|2021-12-14 14:35:00|328.78|324.68|329.81|325.71|330.74|326.64|327.87|323.77|552
1639492800000|2021-12-14 14:40:00|329.87|325.77|331.56|327.46|331.94|327.84|329.87|325.77|558
1639493100000|2021-12-14 14:45:00|331.57|327.47|330.69|326.59|332.68|328.58|330.39|326.29|588
1639493400000|2021-12-14 14:50:00|330.78|326.68|331.77|327.67|331.78|327.68|330.27|326.17|443
1639493700000|2021-12-14 14:55:00|331.78|327.68|332.53|328.43|332.68|328.58|331.59|327.49|502
1639494000000|2021-12-14 15:00:00|332.5|328.4|331.39|327.29|334.53|330.43|331.39|327.29|493
1639494300000|2021-12-14 15:05:00|331.46|327.36|331.9|327.8|332.71|328.61|331.39|327.29|473
1639494600000|2021-12-14 15:10:00|331.92|327.82|330.38|326.28|332|327.9|330.23|326.13|508
1639494900000|2021-12-14 15:15:00|330.31|326.21|330.69|326.59|331.65|327.55|330.26|326.16|429
1639495200000|2021-12-14 15:20:00|330.7|326.6|333.89|329.79|333.97|329.87|330.29|326.19|520
1639495500000|2021-12-14 15:25:00|333.9|329.8|334.57|330.47|334.74|330.64|333.3|329.2|475
1639495800000|2021-12-14 15:30:00|334.58|330.48|333.77|329.67|335.09|330.99|333.59|329.49|465
1639496100000|2021-12-14 15:35:00|333.78|329.68|333.49|329.39|334.71|330.61|333.28|329.18|441
1639496400000|2021-12-14 15:40:00|333.44|329.34|332.68|328.58|333.72|329.62|332.2|328.1|463
1639496700000|2021-12-14 15:45:00|332.69|328.59|329.92|325.82|333.41|329.31|329.4|325.3|609
1639497000000|2021-12-14 15:50:00|329.98|325.88|328.15|324.05|329.98|325.88|328.15|324.05|560
1639497300000|2021-12-14 15:55:00|328.01|323.91|328.99|324.89|328.99|324.89|326.53|322.43|565
1639497600000|2021-12-14 16:00:00|328.98|324.88|328.83|324.73|328.98|324.88|327.17|323.07|576
1639497900000|2021-12-14 16:05:00|328.81|324.71|331.68|327.58|332.03|327.93|328.81|324.71|649
1639498200000|2021-12-14 16:10:00|331.72|327.62|330.88|326.78|331.93|327.83|330.09|325.99|574
1639498500000|2021-12-14 16:15:00|330.89|326.79|329.2|325.1|331.55|327.45|329.17|325.07|509
1639498800000|2021-12-14 16:20:00|329.16|325.06|328.33|324.23|329.72|325.62|327.56|323.46|579
1639499100000|2021-12-14 16:25:00|328.36|324.26|330.54|326.44|330.77|326.67|328.29|324.19|549
1639499400000|2021-12-14 16:30:00|330.59|326.49|330.63|326.53|330.93|326.83|329.65|325.55|461
1639499700000|2021-12-14 16:35:00|330.65|326.55|332.32|328.22|332.39|328.29|330.62|326.52|493
1639500000000|2021-12-14 16:40:00|332.34|328.24|331.07|326.97|332.97|328.87|330.98|326.88|526
1639500300000|2021-12-14 16:45:00|331.01|326.91|332.95|328.85|333.53|329.43|330.75|326.65|411
1639500600000|2021-12-14 16:50:00|332.98|328.88|331.34|327.24|333.47|329.37|331.23|327.13|451
1639500900000|2021-12-14 16:55:00|331.41|327.31|330.81|326.71|332.35|328.25|330.4|326.3|475
1639501200000|2021-12-14 17:00:00|330.92|326.82|330.62|326.52|331.89|327.79|330.53|326.43|515
1639501500000|2021-12-14 17:05:00|330.63|326.53|332.77|328.67|332.91|328.81|330.27|326.17|534
1639501800000|2021-12-14 17:10:00|332.78|328.68|331.81|327.71|332.78|328.68|331.57|327.47|397
1639502100000|2021-12-14 17:15:00|331.8|327.7|332.71|328.61|333.4|329.3|331.61|327.51|413
1639502400000|2021-12-14 17:20:00|332.72|328.62|333.79|329.69|333.86|329.76|332.68|328.58|372
1639502700000|2021-12-14 17:25:00|333.8|329.7|333.74|329.64|333.9|329.8|333.26|329.16|415
1639503000000|2021-12-14 17:30:00|333.73|329.63|333.45|329.35|333.75|329.65|332.7|328.6|423
1639503300000|2021-12-14 17:35:00|333.44|329.34|332.09|327.99|333.71|329.61|331.98|327.88|397
1639503600000|2021-12-14 17:40:00|332.1|328|331.74|327.64|332.89|328.79|331.64|327.54|405
1639503900000|2021-12-14 17:45:00|331.72|327.62|331.37|327.27|331.87|327.77|331.1|327|396
1639504200000|2021-12-14 17:50:00|331.39|327.29|330.88|326.78|331.48|327.38|329.49|325.39|448
1639504500000|2021-12-14 17:55:00|330.89|326.79|328.56|324.46|330.98|326.88|328.18|324.08|479
1639504800000|2021-12-14 18:00:00|328.6|324.5|330.24|326.14|330.25|326.15|328.4|324.3|356
1639505100000|2021-12-14 18:05:00|330.26|326.16|331.74|327.64|331.76|327.66|329.98|325.88|424
1639505400000|2021-12-14 18:10:00|331.68|327.58|331.14|327.04|332.44|328.34|330.7|326.6|457
1639505700000|2021-12-14 18:15:00|331.22|327.12|330.79|326.69|331.29|327.19|329.06|324.96|477
1639506000000|2021-12-14 18:20:00|330.8|326.7|329.12|325.02|331.36|327.26|329.05|324.95|501
1639506300000|2021-12-14 18:25:00|329.14|325.04|330.26|326.16|331.43|327.33|329.14|325.04|507
1639506600000|2021-12-14 18:30:00|330.27|326.17|326.8|322.7|330.3|326.2|326.5|322.4|663
1639506900000|2021-12-14 18:35:00|326.85|322.75|325.37|321.27|327.43|323.33|324.44|320.34|675
1639507200000|2021-12-14 18:40:00|325.29|321.19|323.48|319.38|326.45|322.35|323.41|319.31|616
1639507500000|2021-12-14 18:45:00|323.39|319.29|325.54|321.44|325.68|321.58|323.18|319.08|581
1639507800000|2021-12-14 18:50:00|325.55|321.45|327.79|323.69|327.92|323.82|325.01|320.91|507
1639508100000|2021-12-14 18:55:00|327.83|323.73|330.64|326.54|330.9|326.8|327.62|323.52|451
1639508400000|2021-12-14 19:00:00|330.76|326.66|335.08|330.98|335.47|331.37|330.55|326.45|644
1639508700000|2021-12-14 19:05:00|335.09|330.99|335.17|331.07|336.16|332.06|334.03|329.93|543
1639509000000|2021-12-14 19:10:00|335.13|331.03|334.58|330.48|336.16|332.06|334.34|330.24|516
1639509300000|2021-12-14 19:15:00|334.61|330.51|333.43|329.33|335.78|331.68|333.06|328.96|561
1639509600000|2021-12-14 19:20:00|333.44|329.34|333.36|329.26|334.4|330.3|333.06|328.96|435
1639509900000|2021-12-14 19:25:00|333.34|329.24|333.49|329.39|333.91|329.81|333.23|329.13|448
1639510200000|2021-12-14 19:30:00|333.5|329.4|334.9|330.8|335.8|331.7|333.45|329.35|404
1639510500000|2021-12-14 19:35:00|334.89|330.79|333.73|329.63|335.01|330.91|333.29|329.19|414
1639510800000|2021-12-14 19:40:00|333.74|329.64|333.88|329.78|335.31|331.21|333.43|329.33|489
1639511100000|2021-12-14 19:45:00|333.87|329.77|333.91|329.81|334.91|330.81|333.31|329.21|434
1639511400000|2021-12-14 19:50:00|333.9|329.8|333.73|329.63|335.27|331.17|332.59|328.49|433
1639511700000|2021-12-14 19:55:00|333.68|329.58|334.31|330.21|334.69|330.59|333.33|329.23|439
1639512000000|2021-12-14 20:00:00|334.29|330.19|335.67|331.57|337.34|333.24|334.24|330.14|526
1639512300000|2021-12-14 20:05:00|335.66|331.56|335.68|331.58|336.25|332.15|335.19|331.09|489
1639512600000|2021-12-14 20:10:00|335.69|331.59|335.3|331.2|335.8|331.7|334.56|330.46|483
1639512900000|2021-12-14 20:15:00|335.29|331.19|336.28|332.18|336.29|332.19|335.05|330.95|439
1639513200000|2021-12-14 20:20:00|336.29|332.19|335.7|331.6|336.34|332.24|334.82|330.72|394
1639513500000|2021-12-14 20:25:00|335.71|331.61|335.73|331.63|335.92|331.82|335.23|331.13|464
1639513800000|2021-12-14 20:30:00|335.65|331.55|335.46|331.36|335.69|331.59|334.66|330.56|453
1639514100000|2021-12-14 20:35:00|335.41|331.31|339.59|335.49|339.59|335.49|335.41|331.31|632
1639514400000|2021-12-14 20:40:00|339.53|335.43|338.28|334.18|339.57|335.47|338.17|334.07|574
1639514700000|2021-12-14 20:45:00|338.29|334.19|336.21|332.11|338.34|334.24|336.2|332.1|464
1639515000000|2021-12-14 20:50:00|336.35|332.25|335.29|331.19|337.01|332.91|335.21|331.11|460
1639515300000|2021-12-14 20:55:00|335.3|331.2|337.42|333.32|337.43|333.33|335.3|331.2|300
1639515600000|2021-12-14 21:00:00|337.44|333.34|337.48|333.38|337.78|333.68|335.71|331.61|523
1639515900000|2021-12-14 21:05:00|337.33|333.23|338.97|334.87|339.62|335.52|337.33|333.23|470
1639516200000|2021-12-14 21:10:00|338.99|334.89|338.52|334.42|339.52|335.42|337.94|333.84|634
1639516500000|2021-12-14 21:15:00|338.41|334.31|338.36|334.26|338.88|334.78|337.86|333.76|485
1639516800000|2021-12-14 21:20:00|338.31|334.21|338.62|334.52|338.91|334.81|338.18|334.08|343
1639517100000|2021-12-14 21:25:00|338.58|334.48|338.59|334.49|338.88|334.78|338.06|333.96|397
1639517400000|2021-12-14 21:30:00|338.58|334.48|338.49|334.39|338.87|334.77|338.19|334.09|417
1639517700000|2021-12-14 21:35:00|338.47|334.37|339.97|335.87|340.5|336.4|338.43|334.33|433
1639518000000|2021-12-14 21:40:00|339.9|335.8|339.22|335.12|340.49|336.39|339.11|335.01|474
1639518300000|2021-12-14 21:45:00|339.19|335.09|339.62|335.52|339.88|335.78|338.5|334.4|593
1639518600000|2021-12-14 21:50:00|339.6|335.5|338.67|334.57|340.3|336.2|338.67|334.57|438
1639518900000|2021-12-14 21:55:00|338.66|334.56|337.78|333.68|338.66|334.56|337.54|333.44|493
1639519200000|2021-12-14 22:00:00|337.77|333.67|336.88|332.78|338.24|334.14|336.66|332.56|347
1639519500000|2021-12-14 22:05:00|336.87|332.77|337.71|333.61|337.77|333.67|336.86|332.76|302
1639519800000|2021-12-14 22:10:00|337.7|333.6|336.61|332.51|337.92|333.82|336.51|332.41|304
1639520100000|2021-12-14 22:15:00|336.6|332.5|336.65|332.55|337.42|333.32|336.32|332.22|337
1639520400000|2021-12-14 22:20:00|336.67|332.57|336.3|332.2|336.96|332.86|336.15|332.05|257
1639520700000|2021-12-14 22:25:00|336.29|332.19|335.49|331.39|336.33|332.23|335.45|331.35|270
1639521000000|2021-12-14 22:30:00|335.48|331.38|334.54|330.44|335.78|331.68|334.48|330.38|281
1639521300000|2021-12-14 22:35:00|334.55|330.45|335.17|331.07|335.51|331.41|334.51|330.41|248
1639521600000|2021-12-14 22:40:00|335.14|331.04|335.93|331.83|335.94|331.84|334.19|330.09|287
1639521900000|2021-12-14 22:45:00|335.92|331.82|335.3|331.2|335.94|331.84|335.1|331|330
1639522200000|2021-12-14 22:50:00|335.27|331.17|335.78|331.68|336.06|331.96|335.2|331.1|265
1639522500000|2021-12-14 22:55:00|335.77|331.67|336.08|331.98|336.69|332.59|335.76|331.66|237
1639522800000|2021-12-14 23:00:00|336.09|331.99|335.16|331.06|336.11|332.01|334.71|330.61|311
1639523100000|2021-12-14 23:05:00|335.19|331.09|335.39|331.29|336.19|332.09|335.07|330.97|331
1639523400000|2021-12-14 23:10:00|335.4|331.3|336.27|332.17|336.6|332.5|335.24|331.14|398
1639523700000|2021-12-14 23:15:00|336.28|332.18|335.8|331.7|336.33|332.23|335.38|331.28|339
1639524000000|2021-12-14 23:20:00|335.83|331.73|336.54|332.44|336.61|332.51|335.63|331.53|330
1639524300000|2021-12-14 23:25:00|336.55|332.45|336.79|332.69|337.05|332.95|336.54|332.44|338
1639524600000|2021-12-14 23:30:00|336.78|332.68|336.85|332.75|337.06|332.96|336.65|332.55|231
1639524900000|2021-12-14 23:35:00|336.84|332.74|337.32|333.22|337.91|333.81|336.83|332.73|327
1639525200000|2021-12-14 23:40:00|337.36|333.26|337.63|333.53|337.95|333.85|337.19|333.09|243
1639525500000|2021-12-14 23:45:00|337.62|333.52|337.25|333.15|338|333.9|336.93|332.83|312
1639525800000|2021-12-14 23:50:00|337.34|333.24|338.16|334.06|339.34|335.24|337.34|333.24|485
1639526100000|2021-12-14 23:55:00|338.15|334.05|337.55|333.45|338.2|334.1|337.46|333.36|321
1639526400000|2021-12-15 00:00:00|337.52|333.42|338.86|334.76|338.86|334.76|336.75|332.65|394
1639526700000|2021-12-15 00:05:00|338.8|334.7|339.44|335.34|341.17|337.07|338.19|334.09|523
1639527000000|2021-12-15 00:10:00|339.45|335.35|340.48|336.38|341.53|337.43|339.19|335.09|485
1639527300000|2021-12-15 00:15:00|340.47|336.37|338.42|334.32|340.56|336.46|338.09|333.99|428
1639527600000|2021-12-15 00:20:00|338.39|334.29|341.38|337.28|341.59|337.49|338.14|334.04|562
1639527900000|2021-12-15 00:25:00|341.39|337.29|340.34|336.24|341.39|337.29|339.42|335.32|468
1639528200000|2021-12-15 00:30:00|340.28|336.18|340.77|336.67|340.98|336.88|339.3|335.2|455
1639528500000|2021-12-15 00:35:00|340.82|336.72|339.38|335.28|341.93|337.83|339.15|335.05|424
1639528800000|2021-12-15 00:40:00|339.41|335.31|337.47|333.37|339.42|335.32|337.41|333.31|457
1639529100000|2021-12-15 00:45:00|337.59|333.49|337.73|333.63|338.87|334.77|337.53|333.43|365
1639529400000|2021-12-15 00:50:00|337.78|333.68|336.75|332.65|338.24|334.14|336.49|332.39|486
1639529700000|2021-12-15 00:55:00|336.74|332.64|336.48|332.38|336.89|332.79|336.16|332.06|392
1639530000000|2021-12-15 01:00:00|336.47|332.37|334.76|330.66|336.52|332.42|334.49|330.39|575
1639530300000|2021-12-15 01:05:00|334.74|330.64|334.61|330.51|335.1|331|334.26|330.16|434
1639530600000|2021-12-15 01:10:00|334.6|330.5|333.58|329.48|334.79|330.69|333.46|329.36|447
1639530900000|2021-12-15 01:15:00|333.57|329.47|334.48|330.38|334.82|330.72|333.54|329.44|406
1639531200000|2021-12-15 01:20:00|334.47|330.37|334.81|330.71|334.9|330.8|334.35|330.25|340
1639531500000|2021-12-15 01:25:00|334.89|330.79|334.45|330.35|334.89|330.79|334.43|330.33|341
1639531800000|2021-12-15 01:30:00|334.47|330.37|334.67|330.57|335.33|331.23|334.31|330.21|402
1639532100000|2021-12-15 01:35:00|334.68|330.58|334.58|330.48|335.61|331.51|334.56|330.46|318
1639532400000|2021-12-15 01:40:00|334.56|330.46|334.02|329.92|334.7|330.6|333.35|329.25|371
1639532700000|2021-12-15 01:45:00|334|329.9|333.56|329.46|334.38|330.28|333.5|329.4|314
1639533000000|2021-12-15 01:50:00|333.59|329.49|333.56|329.46|333.94|329.84|333.4|329.3|275
1639533300000|2021-12-15 01:55:00|333.59|329.49|333.47|329.37|333.81|329.71|333.24|329.14|333
1639533600000|2021-12-15 02:00:00|333.44|329.34|331.81|327.71|333.58|329.48|331.81|327.71|381
1639533900000|2021-12-15 02:05:00|331.82|327.72|331.29|327.19|331.91|327.81|330.74|326.64|425
1639534200000|2021-12-15 02:10:00|331.26|327.16|331.35|327.25|331.81|327.71|330.68|326.58|333
1639534500000|2021-12-15 02:15:00|331.4|327.3|333.84|329.74|338.49|334.39|331.4|327.3|644
1639534800000|2021-12-15 02:20:00|333.85|329.75|334.08|329.98|336.28|332.18|333.42|329.32|575
1639535100000|2021-12-15 02:25:00|334.16|330.06|334.76|330.66|334.94|330.84|333.35|329.25|433
1639535400000|2021-12-15 02:30:00|334.78|330.68|335.51|331.41|335.52|331.42|333.65|329.55|420
1639535700000|2021-12-15 02:35:00|335.45|331.35|336.12|332.02|336.14|332.04|335|330.9|310
1639536000000|2021-12-15 02:40:00|336.13|332.03|336.41|332.31|336.47|332.37|335.28|331.18|324
1639536300000|2021-12-15 02:45:00|336.45|332.35|335.81|331.71|336.46|332.36|335.5|331.4|324
1639536600000|2021-12-15 02:50:00|335.86|331.76|335.76|331.66|336.58|332.48|335.29|331.19|318
1639536900000|2021-12-15 02:55:00|335.74|331.64|336.68|332.58|336.82|332.72|335.72|331.62|334
1639537200000|2021-12-15 03:00:00|336.72|332.62|336.65|332.55|336.98|332.88|335.62|331.52|387
1639537500000|2021-12-15 03:05:00|336.67|332.57|337.29|333.19|337.49|333.39|336.33|332.23|362
1639537800000|2021-12-15 03:10:00|337.28|333.18|339.54|335.44|340.26|336.16|337.18|333.08|474
1639538100000|2021-12-15 03:15:00|339.48|335.38|341.07|336.97|341.42|337.32|339.18|335.08|399
1639538400000|2021-12-15 03:20:00|341.06|336.96|340.54|336.44|341.38|337.28|340.27|336.17|431
1639538700000|2021-12-15 03:25:00|340.57|336.47|341.43|337.33|341.74|337.64|340.55|336.45|357
1639539000000|2021-12-15 03:30:00|341.45|337.35|340.66|336.56|341.79|337.69|340.28|336.18|450
1639539300000|2021-12-15 03:35:00|340.68|336.58|339.79|335.69|341.34|337.24|339.79|335.69|361
1639539600000|2021-12-15 03:40:00|339.83|335.73|340.55|336.45|340.86|336.76|339.75|335.65|256
1639539900000|2021-12-15 03:45:00|340.54|336.44|340.26|336.16|340.7|336.6|339.58|335.48|367
1639540200000|2021-12-15 03:50:00|340.25|336.15|340.9|336.8|340.9|336.8|339.48|335.38|433
1639540500000|2021-12-15 03:55:00|340.89|336.79|340.75|336.65|341.42|337.32|340.67|336.57|417
1639540800000|2021-12-15 04:00:00|340.74|336.64|338.37|334.27|343.6|339.5|338.31|334.21|773
1639541100000|2021-12-15 04:05:00|338.36|334.26|338.21|334.11|338.39|334.29|336.54|332.44|449
1639541400000|2021-12-15 04:10:00|338.2|334.1|338.57|334.47|338.91|334.81|337.42|333.32|406
1639541700000|2021-12-15 04:15:00|338.55|334.45|339.8|335.7|340.54|336.44|338.55|334.45|547
1639542000000|2021-12-15 04:20:00|339.81|335.71|341.15|337.05|342.14|338.04|339.59|335.49|555
1639542300000|2021-12-15 04:25:00|341.16|337.06|342.53|338.43|342.76|338.66|341.16|337.06|497
1639542600000|2021-12-15 04:30:00|342.51|338.41|340.61|336.51|342.6|338.5|340.61|336.51|468
1639542900000|2021-12-15 04:35:00|340.63|336.53|339.73|335.63|341.03|336.93|339.68|335.58|382
1639543200000|2021-12-15 04:40:00|339.72|335.62|339.76|335.66|340|335.9|339.11|335.01|309
1639543500000|2021-12-15 04:45:00|339.75|335.65|338.82|334.72|340|335.9|338.81|334.71|404
1639543800000|2021-12-15 04:50:00|338.86|334.76|338.91|334.81|338.97|334.87|338.46|334.36|313
1639544100000|2021-12-15 04:55:00|338.92|334.82|338.32|334.22|338.95|334.85|338.28|334.18|341
1639544400000|2021-12-15 05:00:00|338.33|334.23|338.88|334.78|338.88|334.78|337.7|333.6|391
1639544700000|2021-12-15 05:05:00|338.82|334.72|338.9|334.8|339.46|335.36|338.44|334.34|302
1639545000000|2021-12-15 05:10:00|338.89|334.79|337.73|333.63|339|334.9|337.3|333.2|434
1639545300000|2021-12-15 05:15:00|337.76|333.66|337.29|333.19|337.89|333.79|336.63|332.53|341
1639545600000|2021-12-15 05:20:00|337.3|333.2|337.7|333.6|338|333.9|336.45|332.35|378
1639545900000|2021-12-15 05:25:00|337.66|333.56|338.58|334.48|339.43|335.33|337.31|333.21|402
1639546200000|2021-12-15 05:30:00|338.6|334.5|339.01|334.91|339.36|335.26|338.35|334.25|292
1639546500000|2021-12-15 05:35:00|339.16|335.06|339.17|335.07|339.76|335.66|338.35|334.25|353
1639546800000|2021-12-15 05:40:00|339.2|335.1|338.72|334.62|339.67|335.57|338.51|334.41|292
1639547100000|2021-12-15 05:45:00|338.71|334.61|338.17|334.07|338.71|334.61|338.05|333.95|327
1639547400000|2021-12-15 05:50:00|338.18|334.08|338.6|334.5|338.6|334.5|337.39|333.29|239
1639547700000|2021-12-15 05:55:00|338.57|334.47|337.64|333.54|338.64|334.54|337.49|333.39|384
1639548000000|2021-12-15 06:00:00|337.66|333.56|338.38|334.28|338.55|334.45|337.66|333.56|306
1639548300000|2021-12-15 06:05:00|338.37|334.27|339.34|335.24|339.54|335.44|338.24|334.14|320
1639548600000|2021-12-15 06:10:00|339.35|335.25|339.9|335.8|339.91|335.81|339.06|334.96|298
1639548900000|2021-12-15 06:15:00|339.89|335.79|339.86|335.76|340.79|336.69|339.09|334.99|385
1639549200000|2021-12-15 06:20:00|339.91|335.81|340.52|336.42|340.71|336.61|339.9|335.8|377
1639549500000|2021-12-15 06:25:00|340.49|336.39|340.54|336.44|340.67|336.57|339.84|335.74|265
1639549800000|2021-12-15 06:30:00|340.52|336.42|339.45|335.35|340.73|336.63|338.73|334.63|404
1639550100000|2021-12-15 06:35:00|339.43|335.33|338.7|334.6|339.57|335.47|338.42|334.32|399
1639550400000|2021-12-15 06:40:00|338.72|334.62|338.4|334.3|338.94|334.84|338.34|334.24|302
1639550700000|2021-12-15 06:45:00|338.32|334.22|338.36|334.26|338.55|334.45|337.92|333.82|421
1639551000000|2021-12-15 06:50:00|338.4|334.3|337.81|333.71|338.51|334.41|337.56|333.46|268
1639551300000|2021-12-15 06:55:00|337.84|333.74|337.42|333.32|338.07|333.97|337.35|333.25|227
1639551600000|2021-12-15 07:00:00|337.44|333.34|336.62|332.52|337.77|333.67|336.46|332.36|375
1639551900000|2021-12-15 07:05:00|336.61|332.51|336.06|331.96|336.73|332.63|335.39|331.29|371
1639552200000|2021-12-15 07:10:00|336.07|331.97|336.58|332.48|337.36|333.26|335.15|331.05|461
1639552500000|2021-12-15 07:15:00|336.59|332.49|336.67|332.57|336.89|332.79|336.19|332.09|334
1639552800000|2021-12-15 07:20:00|336.66|332.56|337.27|333.17|337.61|333.51|336.66|332.56|289
1639553100000|2021-12-15 07:25:00|337.25|333.15|336.14|332.04|337.51|333.41|336.04|331.94|350
1639553400000|2021-12-15 07:30:00|336.15|332.05|336.57|332.47|337.09|332.99|336.08|331.98|257
1639553700000|2021-12-15 07:35:00|336.52|332.42|337.32|333.22|337.57|333.47|336.26|332.16|363
1639554000000|2021-12-15 07:40:00|337.31|333.21|337.04|332.94|337.39|333.29|336.7|332.6|308
1639554300000|2021-12-15 07:45:00|337.07|332.97|337.29|333.19|337.89|333.79|337.07|332.97|339
1639554600000|2021-12-15 07:50:00|337.3|333.2|337.61|333.51|338.11|334.01|337.11|333.01|325
1639554900000|2021-12-15 07:55:00|337.6|333.5|338.67|334.57|338.76|334.66|337.55|333.45|316
1639555200000|2021-12-15 08:00:00|338.77|334.67|340.08|335.98|340.21|336.11|338.62|334.52|431
1639555500000|2021-12-15 08:05:00|340.02|335.92|339.45|335.35|340.48|336.38|339.25|335.15|452
1639555800000|2021-12-15 08:10:00|339.53|335.43|340.17|336.07|340.48|336.38|339.53|335.43|336
1639556100000|2021-12-15 08:15:00|340.18|336.08|340.34|336.24|341.16|337.06|340.02|335.92|392
1639556400000|2021-12-15 08:20:00|340.35|336.25|342.05|337.95|342.05|337.95|340.35|336.25|346
1639556700000|2021-12-15 08:25:00|342.03|337.93|342.57|338.47|342.62|338.52|341.27|337.17|393
1639557000000|2021-12-15 08:30:00|342.58|338.48|342.44|338.34|342.89|338.79|342.22|338.12|445
1639557300000|2021-12-15 08:35:00|342.42|338.32|342.18|338.08|342.67|338.57|342.02|337.92|404
1639557600000|2021-12-15 08:40:00|342.17|338.07|341.65|337.55|342.59|338.49|341.3|337.2|428
1639557900000|2021-12-15 08:45:00|341.71|337.61|340.44|336.34|341.98|337.88|340.43|336.33|409
1639558200000|2021-12-15 08:50:00|340.39|336.29|340.7|336.6|340.92|336.82|340.18|336.08|411
1639558500000|2021-12-15 08:55:00|340.67|336.57|340.42|336.32|340.74|336.64|339.47|335.37|362
1639558800000|2021-12-15 09:00:00|340.35|336.25|340.64|336.54|340.8|336.7|340.03|335.93|258
1639559100000|2021-12-15 09:05:00|340.65|336.55|341.46|337.36|341.6|337.5|340.44|336.34|348
1639559400000|2021-12-15 09:10:00|341.48|337.38|340.83|336.73|341.82|337.72|340.19|336.09|435
1639559700000|2021-12-15 09:15:00|340.84|336.74|340.26|336.16|340.84|336.74|340.12|336.02|357
1639560000000|2021-12-15 09:20:00|340.24|336.14|340.51|336.41|340.67|336.57|339.96|335.86|326
1639560300000|2021-12-15 09:25:00|340.49|336.39|342.6|338.5|342.84|338.74|340.49|336.39|377
1639560600000|2021-12-15 09:30:00|342.57|338.47|345.78|341.68|346.72|342.62|341.57|337.47|620
1639560900000|2021-12-15 09:35:00|345.76|341.66|343.1|339|345.78|341.68|341.59|337.49|616
1639561200000|2021-12-15 09:40:00|343.15|339.05|342.49|338.39|343.38|339.28|341.06|336.96|482
1639561500000|2021-12-15 09:45:00|342.47|338.37|342.45|338.35|343.46|339.36|342.24|338.14|332
1639561800000|2021-12-15 09:50:00|342.43|338.33|348.49|344.39|348.62|344.52|342.39|338.29|629
1639562100000|2021-12-15 09:55:00|348.48|344.38|348.52|344.42|351.61|347.51|347.21|343.11|633
1639562400000|2021-12-15 10:00:00|348.51|344.41|346.86|342.76|349.7|345.6|346.7|342.6|607
1639562700000|2021-12-15 10:05:00|346.83|342.73|346.51|342.41|347.65|343.55|345.77|341.67|530
1639563000000|2021-12-15 10:10:00|346.52|342.42|345.87|341.77|346.93|342.83|345.56|341.46|484
1639563300000|2021-12-15 10:15:00|345.93|341.83|345.32|341.22|346.7|342.6|345.32|341.22|529
1639563600000|2021-12-15 10:20:00|345.34|341.24|346.47|342.37|346.57|342.47|344.47|340.37|411
1639563900000|2021-12-15 10:25:00|346.56|342.46|346.86|342.76|346.89|342.79|344.78|340.68|410
1639564200000|2021-12-15 10:30:00|346.85|342.75|344.67|340.57|347.28|343.18|343.91|339.81|496
1639564500000|2021-12-15 10:35:00|344.68|340.58|346.49|342.39|346.74|342.64|344.67|340.57|441
1639564800000|2021-12-15 10:40:00|346.46|342.36|345.55|341.45|346.58|342.48|344.49|340.39|444
1639565100000|2021-12-15 10:45:00|345.53|341.43|345.73|341.63|346.71|342.61|345.14|341.04|405
1639565400000|2021-12-15 10:50:00|345.72|341.62|345.35|341.25|345.77|341.67|344.55|340.45|390
1639565700000|2021-12-15 10:55:00|345.34|341.24|344.79|340.69|346.44|342.34|344.23|340.13|386
1639566000000|2021-12-15 11:00:00|344.73|340.63|344.9|340.8|345.7|341.6|344.41|340.31|432
1639566300000|2021-12-15 11:05:00|344.92|340.82|344.99|340.89|345.84|341.74|344.58|340.48|333
1639566600000|2021-12-15 11:10:00|344.97|340.87|345.54|341.44|347|342.9|344.95|340.85|390
1639566900000|2021-12-15 11:15:00|345.53|341.43|346.46|342.36|346.72|342.62|345.51|341.41|421
1639567200000|2021-12-15 11:20:00|346.45|342.35|344.66|340.56|346.64|342.54|344.15|340.05|510
1639567500000|2021-12-15 11:25:00|344.7|340.6|345.14|341.04|345.22|341.12|343.99|339.89|389
1639567800000|2021-12-15 11:30:00|345.15|341.05|343.83|339.73|345.2|341.1|343.69|339.59|426
1639568100000|2021-12-15 11:35:00|343.73|339.63|343.14|339.04|343.99|339.89|341.37|337.27|536
1639568400000|2021-12-15 11:40:00|343.13|339.03|343.3|339.2|343.85|339.75|343.02|338.92|418
1639568700000|2021-12-15 11:45:00|343.31|339.21|343.67|339.57|344.02|339.92|343.22|339.12|339
1639569000000|2021-12-15 11:50:00|343.62|339.52|343.53|339.43|343.85|339.75|343.26|339.16|372
1639569300000|2021-12-15 11:55:00|343.54|339.44|342.86|338.76|344.48|340.38|342.79|338.69|404
1639569600000|2021-12-15 12:00:00|342.87|338.77|343.36|339.26|343.66|339.56|342.12|338.02|482
1639569900000|2021-12-15 12:05:00|343.33|339.23|343.45|339.35|344.07|339.97|343.14|339.04|348
1639570200000|2021-12-15 12:10:00|343.41|339.31|341.9|337.8|343.95|339.85|341.71|337.61|481
1639570500000|2021-12-15 12:15:00|341.92|337.82|341.46|337.36|342.58|338.48|341.12|337.02|424
1639570800000|2021-12-15 12:20:00|341.45|337.35|340.52|336.42|341.82|337.72|340.05|335.95|459
1639571100000|2021-12-15 12:25:00|340.51|336.41|340.67|336.57|341.47|337.37|340.46|336.36|376
1639571400000|2021-12-15 12:30:00|340.69|336.59|338.92|334.82|341.74|337.64|338.71|334.61|440
1639571700000|2021-12-15 12:35:00|338.93|334.83|336.64|332.54|339.33|335.23|336.3|332.2|757
1639572000000|2021-12-15 12:40:00|336.63|332.53|337.69|333.59|337.87|333.77|336.58|332.48|606
1639572300000|2021-12-15 12:45:00|337.64|333.54|335.94|331.84|338.1|334|335.81|331.71|539
1639572600000|2021-12-15 12:50:00|335.98|331.88|334.53|330.43|336.22|332.12|334.39|330.29|633
1639572900000|2021-12-15 12:55:00|334.54|330.44|332.12|328.02|335.58|331.48|331|326.9|636
1639573200000|2021-12-15 13:00:00|332.13|328.03|333.7|329.6|334.65|330.55|331.96|327.86|685
1639573500000|2021-12-15 13:05:00|333.67|329.57|333.45|329.35|333.7|329.6|332.27|328.17|502
1639573800000|2021-12-15 13:10:00|333.46|329.36|333.73|329.63|334.49|330.39|333.4|329.3|420
1639574100000|2021-12-15 13:15:00|333.72|329.62|333.56|329.46|334.85|330.75|333.43|329.33|434
1639574400000|2021-12-15 13:20:00|333.57|329.47|332.37|328.27|334.27|330.17|331.86|327.76|462
1639574700000|2021-12-15 13:25:00|332.4|328.3|333.3|329.2|333.42|329.32|331.65|327.55|437
1639575000000|2021-12-15 13:30:00|333.29|329.19|333.36|329.26|333.87|329.77|332.55|328.45|493
1639575300000|2021-12-15 13:35:00|333.35|329.25|334.39|330.29|334.65|330.55|332.7|328.6|476
1639575600000|2021-12-15 13:40:00|334.4|330.3|334.47|330.37|334.67|330.57|333.56|329.46|382
1639575900000|2021-12-15 13:45:00|334.46|330.36|334.43|330.33|335.07|330.97|334.35|330.25|492
1639576200000|2021-12-15 13:50:00|334.42|330.32|333.33|329.23|334.46|330.36|333.27|329.17|451
1639576500000|2021-12-15 13:55:00|333.39|329.29|332.92|328.82|333.6|329.5|332.49|328.39|388
1639576800000|2021-12-15 14:00:00|332.94|328.84|333.32|329.22|333.32|329.22|332.37|328.27|403
1639577100000|2021-12-15 14:05:00|333.34|329.24|334.53|330.43|334.53|330.43|333.01|328.91|358
1639577400000|2021-12-15 14:10:00|334.59|330.49|334.78|330.68|334.97|330.87|334.33|330.23|414
1639577700000|2021-12-15 14:15:00|334.81|330.71|333.52|329.42|334.82|330.72|333.51|329.41|381
1639578000000|2021-12-15 14:20:00|333.48|329.38|333.57|329.47|333.88|329.78|333.21|329.11|302
1639578300000|2021-12-15 14:25:00|333.62|329.52|333.26|329.16|333.73|329.63|332.84|328.74|350
1639578600000|2021-12-15 14:30:00|333.27|329.17|328.55|324.45|333.46|329.36|328.55|324.45|572
1639578900000|2021-12-15 14:35:00|328.56|324.46|329.46|325.36|329.48|325.38|327.86|323.76|614
1639579200000|2021-12-15 14:40:00|329.48|325.38|327.56|323.46|329.48|325.38|327.43|323.33|444
1639579500000|2021-12-15 14:45:00|327.55|323.45|325.79|321.69|328.48|324.38|324.54|320.44|650
1639579800000|2021-12-15 14:50:00|325.82|321.72|325.04|320.94|326.84|322.74|324.75|320.65|483
1639580100000|2021-12-15 14:55:00|325.03|320.93|325.42|321.32|325.44|321.34|324.13|320.03|503
1639580400000|2021-12-15 15:00:00|325.37|321.27|323.72|319.62|325.97|321.87|323.69|319.59|631
1639580700000|2021-12-15 15:05:00|323.73|319.63|322.47|318.37|323.93|319.83|320.49|316.39|687
1639581000000|2021-12-15 15:10:00|322.49|318.39|320.47|316.37|322.58|318.48|320.23|316.13|667
1639581300000|2021-12-15 15:15:00|320.48|316.38|319.34|315.24|322.37|318.27|318.77|314.67|599
1639581600000|2021-12-15 15:20:00|319.49|315.39|320.75|316.65|321.41|317.31|317.77|313.67|448
1639581900000|2021-12-15 15:25:00|320.76|316.66|320.65|316.55|322|317.9|320.21|316.11|323
1639582200000|2021-12-15 15:30:00|320.6|316.5|321.8|317.7|322.7|318.6|320.2|316.1|287
1639582500000|2021-12-15 15:35:00|321.78|317.68|321.47|317.37|321.78|317.68|320.2|316.1|281
1639582800000|2021-12-15 15:40:00|321.41|317.31|320.24|316.14|321.93|317.83|320.19|316.09|267
1639583100000|2021-12-15 15:45:00|320.15|316.05|319.75|315.65|320.97|316.87|319.57|315.47|286
1639583400000|2021-12-15 15:50:00|319.82|315.72|319.72|315.62|320.88|316.78|319.25|315.15|321
1639583700000|2021-12-15 15:55:00|319.64|315.54|318.36|314.26|320.46|316.36|318.27|314.17|462
1639584000000|2021-12-15 16:00:00|318.4|314.3|321.13|317.03|321.69|317.59|318.1|314|692
1639584300000|2021-12-15 16:05:00|321.19|317.09|320.3|316.2|321.19|317.09|319.37|315.27|566
1639584600000|2021-12-15 16:10:00|320.31|316.21|320.4|316.3|320.62|316.52|319.43|315.33|439
1639584900000|2021-12-15 16:15:00|320.34|316.24|319.24|315.14|321.32|317.22|319.18|315.08|512
1639585200000|2021-12-15 16:20:00|319.2|315.1|319.49|315.39|319.75|315.65|318.45|314.35|474
1639585500000|2021-12-15 16:25:00|319.48|315.38|319.91|315.81|320.34|316.24|319.25|315.15|391
1639585800000|2021-12-15 16:30:00|319.93|315.83|318.79|314.69|319.99|315.89|318.32|314.22|444
1639586100000|2021-12-15 16:35:00|318.78|314.68|318.25|314.15|319.4|315.3|318.14|314.04|372
1639586400000|2021-12-15 16:40:00|318.4|314.3|317.66|313.56|318.4|314.3|316.68|312.58|467
1639586700000|2021-12-15 16:45:00|317.59|313.49|316.57|312.47|317.74|313.64|315.9|311.8|433
1639587000000|2021-12-15 16:50:00|316.58|312.48|318.52|314.42|318.6|314.5|316.42|312.32|392
1639587300000|2021-12-15 16:55:00|318.51|314.41|319.69|315.59|319.69|315.59|317.6|313.5|364
1639587600000|2021-12-15 17:00:00|319.68|315.58|319.4|315.3|319.68|315.58|318.37|314.27|385
1639587900000|2021-12-15 17:05:00|319.41|315.31|320.68|316.58|320.68|316.58|319.17|315.07|417
1639588200000|2021-12-15 17:10:00|320.67|316.57|319.54|315.44|320.68|316.58|319.25|315.15|400
1639588500000|2021-12-15 17:15:00|319.53|315.43|318.4|314.3|319.66|315.56|318.4|314.3|290
1639588800000|2021-12-15 17:20:00|318.38|314.28|318.4|314.3|318.85|314.75|318.2|314.1|338
1639589100000|2021-12-15 17:25:00|318.31|314.21|319.1|315|319.26|315.16|318.12|314.02|338
1639589400000|2021-12-15 17:30:00|319.13|315.03|319.6|315.5|319.63|315.53|318.46|314.36|285
1639589700000|2021-12-15 17:35:00|319.62|315.52|320.72|316.62|321.48|317.38|319.36|315.26|506
1639590000000|2021-12-15 17:40:00|320.73|316.63|320.52|316.42|320.77|316.67|320.12|316.02|393
1639590300000|2021-12-15 17:45:00|320.55|316.45|320.42|316.32|320.59|316.49|319.47|315.37|373
1639590600000|2021-12-15 17:50:00|320.41|316.31|320.5|316.4|320.76|316.66|320.21|316.11|269
1639590900000|2021-12-15 17:55:00|320.49|316.39|320.26|316.16|320.9|316.8|319.9|315.8|326
1639591200000|2021-12-15 18:00:00|320.15|316.05|319.58|315.48|320.28|316.18|319.23|315.13|338
1639591500000|2021-12-15 18:05:00|319.59|315.49|320.68|316.58|320.8|316.7|319.3|315.2|288
1639591800000|2021-12-15 18:10:00|320.65|316.55|320.93|316.83|321.03|316.93|320.15|316.05|284
1639592100000|2021-12-15 18:15:00|320.97|316.87|321.92|317.82|321.99|317.89|320.63|316.53|346
1639592400000|2021-12-15 18:20:00|321.88|317.78|323.35|319.25|323.4|319.3|321.55|317.45|449
1639592700000|2021-12-15 18:25:00|323.31|319.21|322.81|318.71|323.31|319.21|322.4|318.3|377
1639593000000|2021-12-15 18:30:00|322.72|318.62|323.73|319.63|324.39|320.29|322.64|318.54|393
1639593300000|2021-12-15 18:35:00|323.71|319.61|326.21|322.11|326.31|322.21|323.66|319.56|411
1639593600000|2021-12-15 18:40:00|326.19|322.09|327.93|323.83|327.94|323.84|325.85|321.75|493
1639593900000|2021-12-15 18:45:00|327.92|323.82|328.92|324.82|330.34|326.24|327.92|323.82|650
1639594200000|2021-12-15 18:50:00|328.93|324.83|325.68|321.58|330.29|326.19|324.81|320.71|700
1639594500000|2021-12-15 18:55:00|325.74|321.64|327.1|323|327.72|323.62|325.46|321.36|661
1639594800000|2021-12-15 19:00:00|327.11|323.01|331.4|327.3|332.76|328.66|321.67|317.57|952
1639595100000|2021-12-15 19:05:00|331.33|327.23|338.36|334.26|339.17|335.07|330.81|326.71|816
1639595400000|2021-12-15 19:10:00|338.41|334.31|338.37|334.27|339.85|335.75|336.66|332.56|699
1639595700000|2021-12-15 19:15:00|338.36|334.26|336.8|332.7|338.55|334.45|335.46|331.36|735
1639596000000|2021-12-15 19:20:00|336.81|332.71|334.5|330.4|336.99|332.89|333.35|329.25|737
1639596300000|2021-12-15 19:25:00|334.51|330.41|332.46|328.36|334.53|330.43|329.93|325.83|786
1639596600000|2021-12-15 19:30:00|332.47|328.37|333.27|329.17|336.26|332.16|331.47|327.37|843
1639596900000|2021-12-15 19:35:00|333.28|329.18|335.22|331.12|336.27|332.17|333.28|329.18|785
1639597200000|2021-12-15 19:40:00|335.26|331.16|334.8|330.7|337.47|333.37|334.48|330.38|769
1639597500000|2021-12-15 19:45:00|334.82|330.72|337.22|333.12|338.11|334.01|334.76|330.66|562
1639597800000|2021-12-15 19:50:00|337.21|333.11|338.6|334.5|338.68|334.58|336.47|332.37|578
1639598100000|2021-12-15 19:55:00|338.53|334.43|337.83|333.73|338.82|334.72|337.5|333.4|630
1639598400000|2021-12-15 20:00:00|337.84|333.74|339.29|335.19|339.49|335.39|337.17|333.07|572
1639598700000|2021-12-15 20:05:00|339.36|335.26|341.76|337.66|342.02|337.92|339.24|335.14|689
1639599000000|2021-12-15 20:10:00|341.78|337.68|341.11|337.01|342.14|338.04|340.33|336.23|607
1639599300000|2021-12-15 20:15:00|341.04|336.94|342.61|338.51|342.9|338.8|340.8|336.7|662
1639599600000|2021-12-15 20:20:00|342.62|338.52|342.49|338.39|343.3|339.2|341.12|337.02|607
1639599900000|2021-12-15 20:25:00|342.7|338.6|344.27|340.17|344.91|340.81|342.2|338.1|526
1639600200000|2021-12-15 20:30:00|344.3|340.2|343.82|339.72|345.25|341.15|342.87|338.77|591
1639600500000|2021-12-15 20:35:00|343.78|339.68|344.6|340.5|344.72|340.62|343.56|339.46|539
1639600800000|2021-12-15 20:40:00|344.59|340.49|342.67|338.57|344.71|340.61|342.64|338.54|561
1639601100000|2021-12-15 20:45:00|342.66|338.56|341.42|337.32|342.73|338.63|340.45|336.35|647
1639601400000|2021-12-15 20:50:00|341.51|337.41|342.6|338.5|343.3|339.2|341.51|337.41|551
1639601700000|2021-12-15 20:55:00|342.59|338.49|341.45|337.35|343.16|339.06|341.42|337.32|469
1639602000000|2021-12-15 21:00:00|341.47|337.37|341.47|337.37|343.08|338.98|341.3|337.2|498
1639602300000|2021-12-15 21:05:00|341.46|337.36|342.3|338.2|342.55|338.45|341.19|337.09|477
1639602600000|2021-12-15 21:10:00|342.34|338.24|340.71|336.61|342.4|338.3|340.63|336.53|397
1639602900000|2021-12-15 21:15:00|340.73|336.63|341.46|337.36|341.86|337.76|340.38|336.28|437
1639603200000|2021-12-15 21:20:00|341.45|337.35|341.73|337.63|343.3|339.2|341.11|337.01|470
1639603500000|2021-12-15 21:25:00|341.72|337.62|341.75|337.65|342.4|338.3|341.23|337.13|499
1639603800000|2021-12-15 21:30:00|341.74|337.64|341.55|337.45|342.71|338.61|341.46|337.36|426
1639604100000|2021-12-15 21:35:00|341.54|337.44|341.39|337.29|341.91|337.81|341.06|336.96|365
1639604400000|2021-12-15 21:40:00|341.4|337.3|341.29|337.19|341.63|337.53|340.91|336.81|352
1639604700000|2021-12-15 21:45:00|341.28|337.18|340.59|336.49|341.62|337.52|340.35|336.25|340
1639605000000|2021-12-15 21:50:00|340.58|336.48|340.68|336.58|340.84|336.74|340.33|336.23|318
1639605300000|2021-12-15 21:55:00|340.69|336.59|341.05|336.95|341.54|337.44|340.44|336.34|239
1639605600000|2021-12-15 22:00:00|341.06|336.96|341.78|337.68|341.83|337.73|341.06|336.96|190
1639605900000|2021-12-15 22:05:00|341.82|337.72|341.81|337.71|342.25|338.15|341.38|337.28|222
1639606200000|2021-12-15 22:10:00|341.8|337.7|341.43|337.33|342.76|338.66|341.28|337.18|346
1639606500000|2021-12-15 22:15:00|341.39|337.29|342.31|338.21|342.58|338.48|341.17|337.07|267
1639606800000|2021-12-15 22:20:00|342.27|338.17|341.35|337.25|342.4|338.3|341.12|337.02|318
1639607100000|2021-12-15 22:25:00|341.34|337.24|340.71|336.61|341.55|337.45|340.65|336.55|252
1639607400000|2021-12-15 22:30:00|340.66|336.56|339.89|335.79|340.79|336.69|339.84|335.74|191
1639607700000|2021-12-15 22:35:00|339.92|335.82|339.5|335.4|340.03|335.93|339.5|335.4|184
1639608000000|2021-12-15 22:40:00|339.53|335.43|339.76|335.66|340.53|336.43|339.5|335.4|241
1639608300000|2021-12-15 22:45:00|339.72|335.62|339.28|335.18|340.22|336.12|339.16|335.06|220
1639608600000|2021-12-15 22:50:00|339.24|335.14|339.18|335.08|339.46|335.36|338.71|334.61|233
1639608900000|2021-12-15 22:55:00|339.2|335.1|338.14|334.04|339.2|335.1|337.43|333.33|377
1639609200000|2021-12-15 23:00:00|338.12|334.02|337.7|333.6|338.48|334.38|337.47|333.37|356
1639609500000|2021-12-15 23:05:00|337.68|333.58|338.26|334.16|338.76|334.66|337.61|333.51|325
1639609800000|2021-12-15 23:10:00|338.23|334.13|337.65|333.55|338.52|334.42|337.46|333.36|357
1639610100000|2021-12-15 23:15:00|337.64|333.54|338.57|334.47|338.83|334.73|337.59|333.49|365
1639610400000|2021-12-15 23:20:00|338.64|334.54|338.5|334.4|338.74|334.64|338.44|334.34|297
1639610700000|2021-12-15 23:25:00|338.51|334.41|338.59|334.49|339.09|334.99|338.28|334.18|338
1639611000000|2021-12-15 23:30:00|338.6|334.5|338.6|334.5|338.92|334.82|338.27|334.17|328
1639611300000|2021-12-15 23:35:00|338.58|334.48|337.92|333.82|338.58|334.48|337.63|333.53|230
1639611600000|2021-12-15 23:40:00|337.86|333.76|338.24|334.14|338.86|334.76|337.75|333.65|285
1639611900000|2021-12-15 23:45:00|338.25|334.15|338.66|334.56|339|334.9|338.18|334.08|289
1639612200000|2021-12-15 23:50:00|338.71|334.61|338.97|334.87|339.74|335.64|338.33|334.23|378
1639612500000|2021-12-15 23:55:00|339.09|334.99|338.5|334.4|339.65|335.55|338.39|334.29|381
1639612800000|2021-12-16 00:00:00|338.51|334.41|337.93|333.83|339.31|335.21|337.63|333.53|465
1639613100000|2021-12-16 00:05:00|337.94|333.84|337.63|333.53|338.71|334.61|337.49|333.39|355
1639613400000|2021-12-16 00:10:00|337.67|333.57|338.64|334.54|339.01|334.91|337.53|333.43|376
1639613700000|2021-12-16 00:15:00|338.63|334.53|339.59|335.49|339.7|335.6|338.62|334.52|343
1639614000000|2021-12-16 00:20:00|339.58|335.48|340.53|336.43|340.76|336.66|339.46|335.36|354
1639614300000|2021-12-16 00:25:00|340.45|336.35|339.78|335.68|340.56|336.46|339.57|335.47|302
1639614600000|2021-12-16 00:30:00|339.77|335.67|339.42|335.32|340.09|335.99|339.13|335.03|328
1639614900000|2021-12-16 00:35:00|339.4|335.3|339.01|334.91|339.51|335.41|338.5|334.4|371
1639615200000|2021-12-16 00:40:00|339|334.9|338.48|334.38|339.1|335|338.36|334.26|329
1639615500000|2021-12-16 00:45:00|338.5|334.4|339.36|335.26|339.41|335.31|337.93|333.83|382
1639615800000|2021-12-16 00:50:00|339.34|335.24|338.59|334.49|339.63|335.53|338.41|334.31|299
1639616100000|2021-12-16 00:55:00|338.6|334.5|337.72|333.62|338.71|334.61|337.5|333.4|336
1639616400000|2021-12-16 01:00:00|337.71|333.61|337.68|333.58|337.77|333.67|336.89|332.79|326
1639616700000|2021-12-16 01:05:00|337.67|333.57|335.62|331.52|337.83|333.73|335.52|331.42|332
1639617000000|2021-12-16 01:10:00|335.61|331.51|335.66|331.56|335.85|331.75|334.76|330.66|354
1639617300000|2021-12-16 01:15:00|335.65|331.55|335.54|331.44|335.73|331.63|334.8|330.7|346
1639617600000|2021-12-16 01:20:00|335.56|331.46|335.9|331.8|336.12|332.02|335.49|331.39|238
1639617900000|2021-12-16 01:25:00|335.94|331.84|335.7|331.6|336.02|331.92|335.54|331.44|268
1639618200000|2021-12-16 01:30:00|335.72|331.62|336.55|332.45|336.81|332.71|335.62|331.52|239
1639618500000|2021-12-16 01:35:00|336.56|332.46|336.75|332.65|337.31|333.21|336.41|332.31|334
1639618800000|2021-12-16 01:40:00|336.74|332.64|336.98|332.88|337.05|332.95|336.46|332.36|246
1639619100000|2021-12-16 01:45:00|337|332.9|337.19|333.09|337.41|333.31|336.86|332.76|298
1639619400000|2021-12-16 01:50:00|337.18|333.08|337.68|333.58|338.17|334.07|337.05|332.95|272
1639619700000|2021-12-16 01:55:00|337.67|333.57|337.83|333.73|338.66|334.56|337.62|333.52|301
1639620000000|2021-12-16 02:00:00|337.86|333.76|337.46|333.36|337.94|333.84|337.36|333.26|319
1639620300000|2021-12-16 02:05:00|337.45|333.35|336.64|332.54|337.58|333.48|336.56|332.46|307
1639620600000|2021-12-16 02:10:00|336.61|332.51|336.79|332.69|337.39|333.29|336.42|332.32|273
1639620900000|2021-12-16 02:15:00|336.83|332.73|336.3|332.2|337.71|333.61|336.26|332.16|364
1639621200000|2021-12-16 02:20:00|336.17|332.07|336.5|332.4|336.77|332.67|336.17|332.07|340
1639621500000|2021-12-16 02:25:00|336.49|332.39|336.25|332.15|336.81|332.71|336.17|332.07|279
1639621800000|2021-12-16 02:30:00|336.24|332.14|336.5|332.4|336.75|332.65|336.11|332.01|243
1639622100000|2021-12-16 02:35:00|336.52|332.42|336.19|332.09|336.62|332.52|336.07|331.97|331
1639622400000|2021-12-16 02:40:00|336.18|332.08|336.43|332.33|336.64|332.54|336.11|332.01|267
1639622700000|2021-12-16 02:45:00|336.45|332.35|336.44|332.34|336.88|332.78|336.33|332.23|239
1639623000000|2021-12-16 02:50:00|336.45|332.35|336.81|332.71|336.81|332.71|336.34|332.24|237
1639623300000|2021-12-16 02:55:00|336.8|332.7|337.13|333.03|337.28|333.18|336.63|332.53|228
1639623600000|2021-12-16 03:00:00|337.15|333.05|337.4|333.3|337.75|333.65|337.03|332.93|309
1639623900000|2021-12-16 03:05:00|337.42|333.32|336.54|332.44|337.46|333.36|336.29|332.19|253
1639624200000|2021-12-16 03:10:00|336.47|332.37|336.31|332.21|336.62|332.52|336.2|332.1|273
1639624500000|2021-12-16 03:15:00|336.35|332.25|335.74|331.64|336.35|332.25|335.64|331.54|280
1639624800000|2021-12-16 03:20:00|335.75|331.65|335.65|331.55|336|331.9|335.58|331.48|283
1639625100000|2021-12-16 03:25:00|335.64|331.54|335.54|331.44|336.16|332.06|335.29|331.19|318
1639625400000|2021-12-16 03:30:00|335.53|331.43|335.8|331.7|336.46|332.36|335.28|331.18|308
1639625700000|2021-12-16 03:35:00|335.81|331.71|336.17|332.07|336.17|332.07|335.2|331.1|301
1639626000000|2021-12-16 03:40:00|336.18|332.08|336.68|332.58|336.72|332.62|335.84|331.74|314
1639626300000|2021-12-16 03:45:00|336.7|332.6|337.32|333.22|337.56|333.46|336.46|332.36|264
1639626600000|2021-12-16 03:50:00|337.3|333.2|337.17|333.07|337.61|333.51|336.65|332.55|351
1639626900000|2021-12-16 03:55:00|337.19|333.09|337.46|333.36|337.63|333.53|336.66|332.56|340
1639627200000|2021-12-16 04:00:00|337.39|333.29|337.64|333.54|338.75|334.65|337.39|333.29|360
1639627500000|2021-12-16 04:05:00|337.62|333.52|337.47|333.37|338|333.9|337.15|333.05|282
1639627800000|2021-12-16 04:10:00|337.48|333.38|336.7|332.6|337.62|333.52|336.42|332.32|336
1639628100000|2021-12-16 04:15:00|336.74|332.64|334.82|330.72|336.77|332.67|334.37|330.27|493
1639628400000|2021-12-16 04:20:00|334.75|330.65|334.74|330.64|335.58|331.48|334.36|330.26|373
1639628700000|2021-12-16 04:25:00|334.81|330.71|335.39|331.29|335.5|331.4|334.53|330.43|322
1639629000000|2021-12-16 04:30:00|335.43|331.33|335.03|330.93|335.43|331.33|334.7|330.6|273
1639629300000|2021-12-16 04:35:00|335.06|330.96|334.46|330.36|335.07|330.97|333.5|329.4|268
1639629600000|2021-12-16 04:40:00|334.47|330.37|331.85|327.75|334.84|330.74|331.67|327.57|379
1639629900000|2021-12-16 04:45:00|331.84|327.74|333.36|329.26|333.77|329.67|331.81|327.71|436
1639630200000|2021-12-16 04:50:00|333.37|329.27|333.45|329.35|334.38|330.28|332.75|328.65|369
1639630500000|2021-12-16 04:55:00|333.48|329.38|333.01|328.91|334.04|329.94|333.01|328.91|345
1639630800000|2021-12-16 05:00:00|333.16|329.06|331.25|327.15|334.47|330.37|331.25|327.15|454
1639631100000|2021-12-16 05:05:00|331.26|327.16|330.46|326.36|331.55|327.45|329.95|325.85|438
1639631400000|2021-12-16 05:10:00|330.47|326.37|330.97|326.87|331.81|327.71|330.34|326.24|342
1639631700000|2021-12-16 05:15:00|330.98|326.88|329.71|325.61|331.57|327.47|329.24|325.14|455
1639632000000|2021-12-16 05:20:00|329.68|325.58|330.65|326.55|330.84|326.74|329.47|325.37|373
1639632300000|2021-12-16 05:25:00|330.63|326.53|331.29|327.19|331.49|327.39|330.48|326.38|342
1639632600000|2021-12-16 05:30:00|331.26|327.16|331.41|327.31|331.66|327.56|330.8|326.7|434
1639632900000|2021-12-16 05:35:00|331.42|327.32|330.7|326.6|331.46|327.36|330.47|326.37|303
1639633200000|2021-12-16 05:40:00|330.72|326.62|330.63|326.53|331.59|327.49|330.55|326.45|356
1639633500000|2021-12-16 05:45:00|330.66|326.56|331.08|326.98|331.46|327.36|330.53|326.43|354
1639633800000|2021-12-16 05:50:00|330.96|326.86|330.47|326.37|331.34|327.24|330.47|326.37|308
1639634100000|2021-12-16 05:55:00|330.48|326.38|329.46|325.36|330.82|326.72|329.25|325.15|362
1639634400000|2021-12-16 06:00:00|329.45|325.35|329.12|325.02|329.67|325.57|328.66|324.56|410
1639634700000|2021-12-16 06:05:00|329.13|325.03|328.39|324.29|329.3|325.2|327.7|323.6|313
1639635000000|2021-12-16 06:10:00|328.42|324.32|328.73|324.63|328.78|324.68|328.27|324.17|305
1639635300000|2021-12-16 06:15:00|328.71|324.61|329.49|325.39|329.82|325.72|328.49|324.39|340
1639635600000|2021-12-16 06:20:00|329.46|325.36|329.8|325.7|330.51|326.41|329.3|325.2|371
1639635900000|2021-12-16 06:25:00|329.81|325.71|330.57|326.47|330.69|326.59|329.81|325.71|315
1639636200000|2021-12-16 06:30:00|330.61|326.51|330.03|325.93|330.68|326.58|329.62|325.52|270
1639636500000|2021-12-16 06:35:00|330.02|325.92|330.23|326.13|330.64|326.54|329.83|325.73|332
1639636800000|2021-12-16 06:40:00|330.24|326.14|331|326.9|331.12|327.02|330.24|326.14|302
1639637100000|2021-12-16 06:45:00|330.99|326.89|331.79|327.69|331.93|327.83|330.94|326.84|291
1639637400000|2021-12-16 06:50:00|331.81|327.71|332.45|328.35|332.77|328.67|331.8|327.7|279
1639637700000|2021-12-16 06:55:00|332.53|328.43|333.78|329.68|333.78|329.68|332.41|328.31|205
1639638000000|2021-12-16 07:00:00|333.79|329.69|337.55|333.45|341.9|337.8|333.33|329.23|753
1639638300000|2021-12-16 07:05:00|337.54|333.44|338.61|334.51|339.54|335.44|337.02|332.92|575
1639638600000|2021-12-16 07:10:00|338.64|334.54|337.9|333.8|338.76|334.66|337.1|333|560
1639638900000|2021-12-16 07:15:00|337.89|333.79|336.4|332.3|337.89|333.79|336.3|332.2|431
1639639200000|2021-12-16 07:20:00|336.41|332.31|336.77|332.67|337.4|333.3|335.93|331.83|386
1639639500000|2021-12-16 07:25:00|336.79|332.69|337.33|333.23|338.36|334.26|336.54|332.44|438
1639639800000|2021-12-16 07:30:00|337.34|333.24|337.45|333.35|338.82|334.72|337.28|333.18|429
1639640100000|2021-12-16 07:35:00|337.46|333.36|337.17|333.07|337.61|333.51|336.9|332.8|359
1639640400000|2021-12-16 07:40:00|337.15|333.05|335.65|331.55|337.24|333.14|334.13|330.03|591
1639640700000|2021-12-16 07:45:00|335.66|331.56|334.7|330.6|335.86|331.76|334.6|330.5|357
1639641000000|2021-12-16 07:50:00|334.69|330.59|333.74|329.64|334.78|330.68|333.36|329.26|339
1639641300000|2021-12-16 07:55:00|333.73|329.63|333.48|329.38|334.14|330.04|332.67|328.57|391
1639641600000|2021-12-16 08:00:00|333.51|329.41|333.28|329.18|334.34|330.24|333.09|328.99|430
1639641900000|2021-12-16 08:05:00|333.25|329.15|333.45|329.35|333.67|329.57|332.52|328.42|353
1639642200000|2021-12-16 08:10:00|333.47|329.37|332.59|328.49|333.82|329.72|332.58|328.48|414
1639642500000|2021-12-16 08:15:00|332.58|328.48|333.67|329.57|334.32|330.22|332.56|328.46|378
1639642800000|2021-12-16 08:20:00|333.68|329.58|334.09|329.99|334.52|330.42|333.56|329.46|382
1639643100000|2021-12-16 08:25:00|334.08|329.98|333.72|329.62|334.33|330.23|333.51|329.41|288
1639643400000|2021-12-16 08:30:00|333.74|329.64|334.77|330.67|334.98|330.88|333.68|329.58|396
1639643700000|2021-12-16 08:35:00|334.76|330.66|335.38|331.28|335.54|331.44|334.76|330.66|304
1639644000000|2021-12-16 08:40:00|335.39|331.29|335.73|331.63|335.81|331.71|334.71|330.61|273
1639644300000|2021-12-16 08:45:00|335.74|331.64|335.63|331.53|336.04|331.94|335.62|331.52|240
1639644600000|2021-12-16 08:50:00|335.64|331.54|335.26|331.16|335.76|331.66|334.96|330.86|298
1639644900000|2021-12-16 08:55:00|335.25|331.15|334.61|330.51|335.37|331.27|334.42|330.32|267
1639645200000|2021-12-16 09:00:00|334.56|330.46|335.6|331.5|335.71|331.61|334.56|330.46|322
1639645500000|2021-12-16 09:05:00|335.61|331.51|335.47|331.37|336.44|332.34|335.47|331.37|339
1639645800000|2021-12-16 09:10:00|335.46|331.36|335.29|331.19|335.69|331.59|334.97|330.87|210
1639646100000|2021-12-16 09:15:00|335.26|331.16|335.35|331.25|335.66|331.56|335.08|330.98|502
1639646400000|2021-12-16 09:20:00|335.34|331.24|335.14|331.04|335.58|331.48|335.1|331|160
1639646700000|2021-12-16 09:25:00|335.11|331.01|335.44|331.34|335.65|331.55|335.06|330.96|198
1639647000000|2021-12-16 09:30:00|335.5|331.4|335.62|331.52|335.8|331.7|335.31|331.21|219
1639647300000|2021-12-16 09:35:00|335.63|331.53|335.69|331.59|335.71|331.61|334.91|330.81|171
1639647600000|2021-12-16 09:40:00|335.7|331.6|335.67|331.57|335.92|331.82|335.52|331.42|260
1639647900000|2021-12-16 09:45:00|335.66|331.56|336.01|331.91|336.08|331.98|335.45|331.35|200
1639648200000|2021-12-16 09:50:00|336.03|331.93|335.89|331.79|336.03|331.93|335.51|331.41|211
1639648500000|2021-12-16 09:55:00|335.86|331.76|336.18|332.08|336.49|332.39|335.84|331.74|268
1639648800000|2021-12-16 10:00:00|336.14|332.04|336.96|332.86|337|332.9|336.14|332.04|322
1639649100000|2021-12-16 10:05:00|336.95|332.85|338.5|334.4|338.5|334.4|336.43|332.33|283
1639649400000|2021-12-16 10:10:00|338.44|334.34|338.69|334.59|338.72|334.62|337.54|333.44|266
1639649700000|2021-12-16 10:15:00|338.7|334.6|339.26|335.16|339.61|335.51|338.64|334.54|297
1639650000000|2021-12-16 10:20:00|339.23|335.13|338.24|334.14|339.23|335.13|337.64|333.54|391
1639650300000|2021-12-16 10:25:00|338.26|334.16|337.66|333.56|338.32|334.22|337.42|333.32|199
1639650600000|2021-12-16 10:30:00|337.67|333.57|337.91|333.81|338.3|334.2|337.63|333.53|284
1639650900000|2021-12-16 10:35:00|337.92|333.82|337.79|333.69|338.07|333.97|337.71|333.61|245
1639651200000|2021-12-16 10:40:00|337.78|333.68|337.19|333.09|337.88|333.78|336.7|332.6|298
1639651500000|2021-12-16 10:45:00|337.17|333.07|337.66|333.56|337.68|333.58|337.02|332.92|263
1639651800000|2021-12-16 10:50:00|337.64|333.54|336.84|332.74|337.92|333.82|336.6|332.5|258
1639652100000|2021-12-16 10:55:00|336.82|332.72|336.37|332.27|337.44|333.34|336.33|332.23|340
1639652400000|2021-12-16 11:00:00|336.41|332.31|337.23|333.13|337.36|333.26|336.34|332.24|395
1639652700000|2021-12-16 11:05:00|337.24|333.14|335.41|331.31|337.36|333.26|335.22|331.12|362
1639653000000|2021-12-16 11:10:00|335.42|331.32|335.34|331.24|335.76|331.66|334.72|330.62|360
1639653300000|2021-12-16 11:15:00|335.33|331.23|335.33|331.23|335.77|331.67|334.73|330.63|385
1639653600000|2021-12-16 11:20:00|335.31|331.21|335.73|331.63|335.84|331.74|335.29|331.19|354
1639653900000|2021-12-16 11:25:00|335.74|331.64|336.35|332.25|336.55|332.45|335.5|331.4|334
1639654200000|2021-12-16 11:30:00|336.37|332.27|336.53|332.43|336.83|332.73|336.27|332.17|356
1639654500000|2021-12-16 11:35:00|336.54|332.44|337.25|333.15|337.4|333.3|336.54|332.44|312
1639654800000|2021-12-16 11:40:00|337.33|333.23|339.26|335.16|339.42|335.32|337.33|333.23|473
1639655100000|2021-12-16 11:45:00|339.21|335.11|339.83|335.73|340.58|336.48|339.21|335.11|438
1639655400000|2021-12-16 11:50:00|339.79|335.69|339.41|335.31|339.96|335.86|339|334.9|443
1639655700000|2021-12-16 11:55:00|339.36|335.26|339.31|335.21|339.49|335.39|338.53|334.43|420
1639656000000|2021-12-16 12:00:00|339.27|335.17|338.54|334.44|339.37|335.27|338.17|334.07|405
1639656300000|2021-12-16 12:05:00|338.55|334.45|338.08|333.98|338.65|334.55|337.77|333.67|347
1639656600000|2021-12-16 12:10:00|338.09|333.99|337.78|333.68|338.74|334.64|337.62|333.52|357
1639656900000|2021-12-16 12:15:00|337.81|333.71|338.27|334.17|338.58|334.48|337.31|333.21|400
1639657200000|2021-12-16 12:20:00|338.26|334.16|338.26|334.16|338.84|334.74|337.91|333.81|329
1639657500000|2021-12-16 12:25:00|338.33|334.23|337.73|333.63|338.4|334.3|337.52|333.42|337
1639657800000|2021-12-16 12:30:00|337.74|333.64|338.22|334.12|338.56|334.46|337.53|333.43|383
1639658100000|2021-12-16 12:35:00|338.23|334.13|338.38|334.28|338.9|334.8|338.06|333.96|386
1639658400000|2021-12-16 12:40:00|338.36|334.26|334.81|330.71|338.36|334.26|334.55|330.45|600
1639658700000|2021-12-16 12:45:00|334.8|330.7|333.47|329.37|334.83|330.73|332.53|328.43|605
1639659000000|2021-12-16 12:50:00|333.45|329.35|332.59|328.49|333.77|329.67|332.03|327.93|480
1639659300000|2021-12-16 12:55:00|332.6|328.5|332.92|328.82|333.56|329.46|332.6|328.5|399
1639659600000|2021-12-16 13:00:00|332.93|328.83|333.64|329.54|333.81|329.71|332.89|328.79|454
1639659900000|2021-12-16 13:05:00|333.65|329.55|330.77|326.67|333.73|329.63|330.77|326.67|500
1639660200000|2021-12-16 13:10:00|330.84|326.74|331.67|327.57|332.48|328.38|330.64|326.54|522
1639660500000|2021-12-16 13:15:00|331.75|327.65|332.78|328.68|333.44|329.34|331.56|327.46|456
1639660800000|2021-12-16 13:20:00|332.79|328.69|334.17|330.07|334.24|330.14|332.56|328.46|388
1639661100000|2021-12-16 13:25:00|334.15|330.05|335.58|331.48|335.67|331.57|333.72|329.62|431
1639661400000|2021-12-16 13:30:00|335.62|331.52|335.14|331.04|335.62|331.52|334.47|330.37|434
1639661700000|2021-12-16 13:35:00|335.18|331.08|334.42|330.32|335.18|331.08|333.98|329.88|338
1639662000000|2021-12-16 13:40:00|334.44|330.34|335.55|331.45|335.58|331.48|334.25|330.15|442
1639662300000|2021-12-16 13:45:00|335.56|331.46|335.34|331.24|335.83|331.73|335.01|330.91|335
1639662600000|2021-12-16 13:50:00|335.31|331.21|335.8|331.7|337.61|333.51|335.21|331.11|499
1639662900000|2021-12-16 13:55:00|335.81|331.71|336.4|332.3|336.73|332.63|335.74|331.64|387
1639663200000|2021-12-16 14:00:00|336.38|332.28|335.15|331.05|336.6|332.5|335.1|331|444
1639663500000|2021-12-16 14:05:00|335.14|331.04|334.92|330.82|335.79|331.69|334.83|330.73|300
1639663800000|2021-12-16 14:10:00|334.93|330.83|335.22|331.12|335.35|331.25|334.61|330.51|355
1639664100000|2021-12-16 14:15:00|335.19|331.09|335.41|331.31|335.62|331.52|334.25|330.15|439
1639664400000|2021-12-16 14:20:00|335.42|331.32|335.45|331.35|335.87|331.77|335.35|331.25|316
1639664700000|2021-12-16 14:25:00|335.44|331.34|334.81|330.71|335.46|331.36|334.6|330.5|284
1639665000000|2021-12-16 14:30:00|334.82|330.72|334.45|330.35|335.09|330.99|334.35|330.25|368
1639665300000|2021-12-16 14:35:00|334.48|330.38|335.3|331.2|335.61|331.51|334.48|330.38|509
1639665600000|2021-12-16 14:40:00|335.28|331.18|335.02|330.92|335.5|331.4|334.97|330.87|365
1639665900000|2021-12-16 14:45:00|334.92|330.82|335.47|331.37|335.75|331.65|334.74|330.64|390
1639666200000|2021-12-16 14:50:00|335.49|331.39|334.74|330.64|335.63|331.53|334.67|330.57|411
1639666500000|2021-12-16 14:55:00|334.75|330.65|334.29|330.19|334.9|330.8|334.19|330.09|362
1639666800000|2021-12-16 15:00:00|334.23|330.13|332.44|328.34|334.38|330.28|332.38|328.28|495
1639667100000|2021-12-16 15:05:00|332.43|328.33|332.65|328.55|332.88|328.78|331.74|327.64|459
1639667400000|2021-12-16 15:10:00|332.66|328.56|333.13|329.03|333.43|329.33|332.65|328.55|383
1639667700000|2021-12-16 15:15:00|333.14|329.04|333.52|329.42|333.7|329.6|332.57|328.47|480
1639668000000|2021-12-16 15:20:00|333.51|329.41|333.96|329.86|334.04|329.94|333.33|329.23|359
1639668300000|2021-12-16 15:25:00|333.98|329.88|335.62|331.52|335.65|331.55|333.94|329.84|422
1639668600000|2021-12-16 15:30:00|335.58|331.48|335.3|331.2|335.8|331.7|335.11|331.01|383
1639668900000|2021-12-16 15:35:00|335.31|331.21|334.51|330.41|335.33|331.23|334.51|330.41|376
1639669200000|2021-12-16 15:40:00|334.56|330.46|334.29|330.19|334.93|330.83|334.11|330.01|332
1639669500000|2021-12-16 15:45:00|334.3|330.2|334.88|330.78|334.92|330.82|334.12|330.02|329
1639669800000|2021-12-16 15:50:00|334.86|330.76|335.22|331.12|335.84|331.74|334.86|330.76|456
1639670100000|2021-12-16 15:55:00|335.21|331.11|334.69|330.59|335.66|331.56|334.54|330.44|469
1639670400000|2021-12-16 16:00:00|334.72|330.62|333.73|329.63|335.44|331.34|333.47|329.37|510
1639670700000|2021-12-16 16:05:00|333.74|329.64|334.71|330.61|334.89|330.79|333.74|329.64|544
1639671000000|2021-12-16 16:10:00|334.7|330.6|334.87|330.77|335.56|331.46|334.67|330.57|361
1639671300000|2021-12-16 16:15:00|334.86|330.76|334.65|330.55|335.49|331.39|334.47|330.37|423
1639671600000|2021-12-16 16:20:00|334.61|330.51|336.1|332|336.28|332.18|334.23|330.13|503
1639671900000|2021-12-16 16:25:00|336.19|332.09|336|331.9|336.33|332.23|335.49|331.39|422
1639672200000|2021-12-16 16:30:00|335.99|331.89|335.67|331.57|336.38|332.28|335.4|331.3|290
1639672500000|2021-12-16 16:35:00|335.66|331.56|335.27|331.17|335.94|331.84|335.11|331.01|382
1639672800000|2021-12-16 16:40:00|335.28|331.18|335.5|331.4|335.6|331.5|334.45|330.35|390
1639673100000|2021-12-16 16:45:00|335.51|331.41|336.22|332.12|336.76|332.66|335|330.9|501
1639673400000|2021-12-16 16:50:00|336.23|332.13|335.39|331.29|336.41|332.31|335.05|330.95|412
1639673700000|2021-12-16 16:55:00|335.45|331.35|334.71|330.61|335.84|331.74|334.41|330.31|405
1639674000000|2021-12-16 17:00:00|334.69|330.59|333.9|329.8|334.91|330.81|333.71|329.61|268
1639674300000|2021-12-16 17:05:00|333.91|329.81|332.58|328.48|334.19|330.09|332.47|328.37|410
1639674600000|2021-12-16 17:10:00|332.54|328.44|333.13|329.03|333.6|329.5|332.43|328.33|484
1639674900000|2021-12-16 17:15:00|333.12|329.02|333.73|329.63|333.93|329.83|332.76|328.66|318
1639675200000|2021-12-16 17:20:00|333.68|329.58|333.16|329.06|333.88|329.78|333.16|329.06|242
1639675500000|2021-12-16 17:25:00|333.15|329.05|331.73|327.63|333.18|329.08|331.22|327.12|480
1639675800000|2021-12-16 17:30:00|331.76|327.66|332.31|328.21|332.59|328.49|331.55|327.45|369
1639676100000|2021-12-16 17:35:00|332.3|328.2|331.54|327.44|332.39|328.29|331.4|327.3|333
1639676400000|2021-12-16 17:40:00|331.53|327.43|331.49|327.39|331.65|327.55|330.69|326.59|289
1639676700000|2021-12-16 17:45:00|331.5|327.4|331.66|327.56|332.36|328.26|331.43|327.33|362
1639677000000|2021-12-16 17:50:00|331.65|327.55|331.92|327.82|331.95|327.85|331.34|327.24|285
1639677300000|2021-12-16 17:55:00|331.94|327.84|331.45|327.35|331.99|327.89|331.3|327.2|265
1639677600000|2021-12-16 18:00:00|331.44|327.34|331.93|327.83|332.01|327.91|331.1|327|309
1639677900000|2021-12-16 18:05:00|331.94|327.84|333.56|329.46|333.62|329.52|331.91|327.81|362
1639678200000|2021-12-16 18:10:00|333.5|329.4|333.57|329.47|333.89|329.79|333.16|329.06|331
1639678500000|2021-12-16 18:15:00|333.64|329.54|333.34|329.24|333.67|329.57|332.86|328.76|324
1639678800000|2021-12-16 18:20:00|333.27|329.17|333.24|329.14|333.43|329.33|332.67|328.57|249
1639679100000|2021-12-16 18:25:00|333.23|329.13|333.08|328.98|333.71|329.61|332.96|328.86|295
1639679400000|2021-12-16 18:30:00|333.11|329.01|331.91|327.81|333.12|329.02|331.91|327.81|308
1639679700000|2021-12-16 18:35:00|331.9|327.8|331.09|326.99|331.92|327.82|329.88|325.78|523
1639680000000|2021-12-16 18:40:00|331.1|327|330.83|326.73|331.46|327.36|330.2|326.1|425
1639680300000|2021-12-16 18:45:00|330.84|326.74|330.65|326.55|331.29|327.19|330.64|326.54|294
1639680600000|2021-12-16 18:50:00|330.64|326.54|330.24|326.14|330.87|326.77|330.01|325.91|350
1639680900000|2021-12-16 18:55:00|330.22|326.12|331.64|327.54|331.66|327.56|330.08|325.98|359
1639681200000|2021-12-16 19:00:00|331.63|327.53|331.94|327.84|331.95|327.85|331.12|327.02|384
1639681500000|2021-12-16 19:05:00|331.95|327.85|331.68|327.58|332.72|328.62|331.35|327.25|375
1639681800000|2021-12-16 19:10:00|331.64|327.54|330.78|326.68|331.71|327.61|330.6|326.5|308
1639682100000|2021-12-16 19:15:00|330.79|326.69|330.61|326.51|331.14|327.04|330.31|326.21|246
1639682400000|2021-12-16 19:20:00|330.55|326.45|329.21|325.11|330.63|326.53|329.14|325.04|350
1639682700000|2021-12-16 19:25:00|329.25|325.15|327.89|323.79|329.37|325.27|326.43|322.33|500
1639683000000|2021-12-16 19:30:00|327.88|323.78|327.45|323.35|328.39|324.29|327.2|323.1|448
1639683300000|2021-12-16 19:35:00|327.46|323.36|328.45|324.35|328.63|324.53|326.58|322.48|425
1639683600000|2021-12-16 19:40:00|328.42|324.32|327.91|323.81|328.57|324.47|327.41|323.31|325
1639683900000|2021-12-16 19:45:00|327.9|323.8|325.77|321.67|327.93|323.83|325.35|321.25|537
1639684200000|2021-12-16 19:50:00|325.76|321.66|326.29|322.19|327|322.9|325.65|321.55|441
1639684500000|2021-12-16 19:55:00|326.28|322.18|327.04|322.94|327.12|323.02|326.12|322.02|385
1639684800000|2021-12-16 20:00:00|327.03|322.93|327.26|323.16|327.84|323.74|326.6|322.5|416
1639685100000|2021-12-16 20:05:00|327.27|323.17|327.64|323.54|328.36|324.26|327.27|323.17|396
1639685400000|2021-12-16 20:10:00|327.62|323.52|327.69|323.59|327.9|323.8|327.25|323.15|287
1639685700000|2021-12-16 20:15:00|327.72|323.62|328.58|324.48|328.61|324.51|327.03|322.93|333
1639686000000|2021-12-16 20:20:00|328.57|324.47|329.29|325.19|329.44|325.34|328.41|324.31|374
1639686300000|2021-12-16 20:25:00|329.26|325.16|329.87|325.77|330.32|326.22|329.12|325.02|345
1639686600000|2021-12-16 20:30:00|329.86|325.76|329.99|325.89|330.46|326.36|329.24|325.14|415
1639686900000|2021-12-16 20:35:00|329.95|325.85|330.13|326.03|330.3|326.2|329.45|325.35|319
1639687200000|2021-12-16 20:40:00|330.15|326.05|328.93|324.83|330.46|326.36|328.89|324.79|255
1639687500000|2021-12-16 20:45:00|329.1|325|328.53|324.43|329.51|325.41|328.53|324.43|270
1639687800000|2021-12-16 20:50:00|328.52|324.42|328.81|324.71|329.62|325.52|328.45|324.35|343
1639688100000|2021-12-16 20:55:00|328.79|324.69|328.43|324.33|329.64|325.54|328.29|324.19|338
1639688400000|2021-12-16 21:00:00|328.45|324.35|329.73|325.63|329.77|325.67|328.34|324.24|309
1639688700000|2021-12-16 21:05:00|329.71|325.61|329.98|325.88|330.02|325.92|329.48|325.38|187
1639689000000|2021-12-16 21:10:00|330|325.9|330.23|326.13|330.36|326.26|329.2|325.1|218
1639689300000|2021-12-16 21:15:00|330.17|326.07|329.47|325.37|330.18|326.08|329.17|325.07|297
1639689600000|2021-12-16 21:20:00|329.48|325.38|329.79|325.69|329.85|325.75|329|324.9|167
1639689900000|2021-12-16 21:25:00|329.81|325.71|329.6|325.5|330.32|326.22|329.45|325.35|182
1639690200000|2021-12-16 21:30:00|329.59|325.49|329.55|325.45|330|325.9|329.18|325.08|268
1639690500000|2021-12-16 21:35:00|329.49|325.39|329.46|325.36|329.69|325.59|329.19|325.09|237
1639690800000|2021-12-16 21:40:00|329.45|325.35|329.49|325.39|329.71|325.61|329.17|325.07|213
1639691100000|2021-12-16 21:45:00|329.52|325.42|329.57|325.47|329.66|325.56|329.1|325|222
1639691400000|2021-12-16 21:50:00|329.64|325.54|329.7|325.6|329.75|325.65|329.19|325.09|232
1639691700000|2021-12-16 21:55:00|329.69|325.59|330.14|326.04|330.39|326.29|329.49|325.39|233
1639692000000|2021-12-16 22:00:00|329.92|325.82|328.24|324.14|330.35|326.25|328.14|324.04|272
1639692300000|2021-12-16 22:05:00|328.2|324.1|324.54|320.44|328.27|324.17|323.87|319.77|404
1639692600000|2021-12-16 22:10:00|324.44|320.34|326.18|322.08|326.18|322.08|324.16|320.06|342
1639692900000|2021-12-16 22:15:00|326.19|322.09|326.01|321.91|326.66|322.56|325.19|321.09|233
1639693200000|2021-12-16 22:20:00|326.03|321.93|326.32|322.22|326.75|322.65|325.44|321.34|250
1639693500000|2021-12-16 22:25:00|326.31|322.21|326.25|322.15|326.63|322.53|326.16|322.06|165
1639693800000|2021-12-16 22:30:00|326.27|322.17|326.2|322.1|326.57|322.47|326.08|321.98|172
1639694100000|2021-12-16 22:35:00|326.22|322.12|326.72|322.62|326.73|322.63|326.09|321.99|233
1639694400000|2021-12-16 22:40:00|326.71|322.61|326.98|322.88|327.07|322.97|326.71|322.61|163
1639694700000|2021-12-16 22:45:00|326.96|322.86|327.11|323.01|327.36|323.26|326.71|322.61|170
1639695000000|2021-12-16 22:50:00|327.12|323.02|326.28|322.18|327.12|323.02|326.26|322.16|216
1639695300000|2021-12-16 22:55:00|326.29|322.19|326.1|322|326.86|322.76|325.9|321.8|264
1639695600000|2021-12-16 23:00:00|326.12|322.02|323.81|319.71|326.12|322.02|323.77|319.67|414
1639695900000|2021-12-16 23:05:00|323.83|319.73|324.21|320.11|324.51|320.41|323.5|319.4|384
1639696200000|2021-12-16 23:10:00|324.2|320.1|323.59|319.49|324.73|320.63|323.23|319.13|270
1639696500000|2021-12-16 23:15:00|323.7|319.6|324.33|320.23|324.68|320.58|323.5|319.4|329
1639696800000|2021-12-16 23:20:00|324.31|320.21|324.22|320.12|324.59|320.49|324.1|320|309
1639697100000|2021-12-16 23:25:00|324.21|320.11|323.84|319.74|324.43|320.33|323.54|319.44|242
1639697400000|2021-12-16 23:30:00|323.83|319.73|322.62|318.52|323.83|319.73|322.43|318.33|238
1639697700000|2021-12-16 23:35:00|322.65|318.55|323.64|319.54|323.82|319.72|322.52|318.42|388
1639698000000|2021-12-16 23:40:00|323.65|319.55|321.91|317.81|323.66|319.56|321.69|317.59|383
1639698300000|2021-12-16 23:45:00|321.92|317.82|323.29|319.19|323.3|319.2|321.52|317.42|442
1639698600000|2021-12-16 23:50:00|323.27|319.17|322.93|318.83|323.91|319.81|322.7|318.6|328
1639698900000|2021-12-16 23:55:00|323.04|318.94|323.28|319.18|323.38|319.28|322.23|318.13|347
1639699200000|2021-12-17 00:00:00|323.29|319.19|323.9|319.8|323.9|319.8|321.87|317.77|578
1639699500000|2021-12-17 00:05:00|324.02|319.92|325.13|321.03|325.62|321.52|323.17|319.07|429
1639699800000|2021-12-17 00:10:00|325.17|321.07|325.65|321.55|325.92|321.82|324.98|320.88|378
1639700100000|2021-12-17 00:15:00|325.69|321.59|325.26|321.16|325.9|321.8|325.11|321.01|403
1639700400000|2021-12-17 00:20:00|325.31|321.21|324.37|320.27|325.67|321.57|323.68|319.58|441
1639700700000|2021-12-17 00:25:00|324.39|320.29|325.3|321.2|325.43|321.33|323.99|319.89|360
1639701000000|2021-12-17 00:30:00|325.29|321.19|324.45|320.35|325.56|321.46|324.12|320.02|348
1639701300000|2021-12-17 00:35:00|324.46|320.36|325.54|321.44|325.97|321.87|324.46|320.36|383
1639701600000|2021-12-17 00:40:00|325.45|321.35|326.08|321.98|326.8|322.7|325.45|321.35|500
1639701900000|2021-12-17 00:45:00|326.09|321.99|325.78|321.68|326.24|322.14|325.28|321.18|386
1639702200000|2021-12-17 00:50:00|325.8|321.7|326.77|322.67|326.96|322.86|325.78|321.68|333
1639702500000|2021-12-17 00:55:00|326.76|322.66|325.97|321.87|326.76|322.66|325.66|321.56|283
1639702800000|2021-12-17 01:00:00|325.96|321.86|326.62|322.52|326.97|322.87|325.77|321.67|340
1639703100000|2021-12-17 01:05:00|326.63|322.53|327.44|323.34|327.6|323.5|326.46|322.36|288
1639703400000|2021-12-17 01:10:00|327.48|323.38|328.47|324.37|328.65|324.55|327.2|323.1|405
1639703700000|2021-12-17 01:15:00|328.48|324.38|328.49|324.39|328.53|324.43|327.79|323.69|301
1639704000000|2021-12-17 01:20:00|328.51|324.41|328.46|324.36|328.85|324.75|328.25|324.15|379
1639704300000|2021-12-17 01:25:00|328.48|324.38|326.87|322.77|328.48|324.38|326.87|322.77|350
1639704600000|2021-12-17 01:30:00|326.86|322.76|326.84|322.74|327.4|323.3|326.46|322.36|353
1639704900000|2021-12-17 01:35:00|326.85|322.75|326.41|322.31|326.91|322.81|325.77|321.67|297
1639705200000|2021-12-17 01:40:00|326.43|322.33|325.82|321.72|326.44|322.34|325.65|321.55|367
1639705500000|2021-12-17 01:45:00|325.84|321.74|326.7|322.6|326.82|322.72|325.76|321.66|390
1639705800000|2021-12-17 01:50:00|326.69|322.59|326.47|322.37|326.8|322.7|326.25|322.15|316
1639706100000|2021-12-17 01:55:00|326.51|322.41|326.63|322.53|326.8|322.7|325.44|321.34|371
1639706400000|2021-12-17 02:00:00|326.64|322.54|325.88|321.78|326.77|322.67|325.39|321.29|340
1639706700000|2021-12-17 02:05:00|325.92|321.82|324.8|320.7|325.92|321.82|324.6|320.5|372
1639707000000|2021-12-17 02:10:00|324.81|320.71|324.48|320.38|325.08|320.98|324.28|320.18|273
1639707300000|2021-12-17 02:15:00|324.46|320.36|324.56|320.46|325.32|321.22|324.31|320.21|300
1639707600000|2021-12-17 02:20:00|324.44|320.34|324.84|320.74|324.96|320.86|324.27|320.17|344
1639707900000|2021-12-17 02:25:00|324.83|320.73|324.93|320.83|325.5|321.4|324.82|320.72|255
1639708200000|2021-12-17 02:30:00|324.94|320.84|324.51|320.41|325.63|321.53|324.35|320.25|252
1639708500000|2021-12-17 02:35:00|324.5|320.4|324.72|320.62|324.84|320.74|324.23|320.13|303
1639708800000|2021-12-17 02:40:00|324.71|320.61|325.05|320.95|325.44|321.34|324.61|320.51|305
1639709100000|2021-12-17 02:45:00|325.04|320.94|325.46|321.36|325.68|321.58|324.92|320.82|287
1639709400000|2021-12-17 02:50:00|325.38|321.28|325.75|321.65|325.82|321.72|325.38|321.28|246
1639709700000|2021-12-17 02:55:00|325.74|321.64|325.77|321.67|325.84|321.74|325.39|321.29|240
1639710000000|2021-12-17 03:00:00|325.79|321.69|324.74|320.64|325.79|321.69|324.67|320.57|261
1639710300000|2021-12-17 03:05:00|324.67|320.57|324.91|320.81|325.1|321|324.48|320.38|306
1639710600000|2021-12-17 03:10:00|324.92|320.82|324.05|319.95|324.93|320.83|323.82|319.72|367
1639710900000|2021-12-17 03:15:00|324.07|319.97|324.54|320.44|325.01|320.91|324.05|319.95|248
1639711200000|2021-12-17 03:20:00|324.53|320.43|324.44|320.34|325.06|320.96|324.42|320.32|270
1639711500000|2021-12-17 03:25:00|324.47|320.37|325.46|321.36|325.64|321.54|324.46|320.36|258
1639711800000|2021-12-17 03:30:00|325.42|321.32|325.38|321.28|325.82|321.72|324.68|320.58|330
1639712100000|2021-12-17 03:35:00|325.37|321.27|325.57|321.47|325.83|321.73|324.88|320.78|391
1639712400000|2021-12-17 03:40:00|325.56|321.46|325.47|321.37|325.68|321.58|325.25|321.15|293
1639712700000|2021-12-17 03:45:00|325.52|321.42|325.85|321.75|326.05|321.95|325.25|321.15|292
1639713000000|2021-12-17 03:50:00|325.86|321.76|325.91|321.81|326.03|321.93|325.53|321.43|249
1639713300000|2021-12-17 03:55:00|325.92|321.82|325.51|321.41|326|321.9|325.39|321.29|253
1639713600000|2021-12-17 04:00:00|325.5|321.4|326.56|322.46|326.56|322.46|325.33|321.23|339
1639713900000|2021-12-17 04:05:00|326.55|322.45|327.09|322.99|327.25|323.15|326.47|322.37|287
1639714200000|2021-12-17 04:10:00|327.14|323.04|327.17|323.07|327.24|323.14|326.54|322.44|298
1639714500000|2021-12-17 04:15:00|327.16|323.06|326.71|322.61|327.39|323.29|326.71|322.61|247
1639714800000|2021-12-17 04:20:00|326.74|322.64|326.55|322.45|326.76|322.66|326.22|322.12|247
1639715100000|2021-12-17 04:25:00|326.56|322.46|325.63|321.53|326.63|322.53|325.56|321.46|258
1639715400000|2021-12-17 04:30:00|325.66|321.56|325.44|321.34|326.28|322.18|325.44|321.34|269
1639715700000|2021-12-17 04:35:00|325.4|321.3|326.31|322.21|326.48|322.38|325.35|321.25|256
1639716000000|2021-12-17 04:40:00|326.3|322.2|326.32|322.22|326.76|322.66|326.06|321.96|237
1639716300000|2021-12-17 04:45:00|326.34|322.24|325.62|321.52|326.71|322.61|325.62|321.52|275
1639716600000|2021-12-17 04:50:00|325.63|321.53|326.12|322.02|326.57|322.47|325.52|321.42|347
1639716900000|2021-12-17 04:55:00|326.02|321.92|326.68|322.58|326.68|322.58|326.02|321.92|248
1639717200000|2021-12-17 05:00:00|326.66|322.56|325.95|321.85|326.81|322.71|325.95|321.85|218
1639717500000|2021-12-17 05:05:00|326.04|321.94|325.83|321.73|326.23|322.13|325.67|321.57|307
1639717800000|2021-12-17 05:10:00|325.82|321.72|325.97|321.87|326.08|321.98|325.78|321.68|227
1639718100000|2021-12-17 05:15:00|325.98|321.88|326.29|322.19|326.74|322.64|325.74|321.64|302
1639718400000|2021-12-17 05:20:00|326.31|322.21|325.57|321.47|326.35|322.25|325.52|321.42|293
1639718700000|2021-12-17 05:25:00|325.53|321.43|327.65|323.55|328.4|324.3|325.53|321.43|392
1639719000000|2021-12-17 05:30:00|327.66|323.56|326.36|322.26|327.76|323.66|326.23|322.13|325
1639719300000|2021-12-17 05:35:00|326.33|322.23|325.54|321.44|326.9|322.8|325.45|321.35|377
1639719600000|2021-12-17 05:40:00|325.48|321.38|324.6|320.5|325.48|321.38|324.48|320.38|327
1639719900000|2021-12-17 05:45:00|324.64|320.54|323.99|319.89|324.67|320.57|323.61|319.51|343
1639720200000|2021-12-17 05:50:00|323.98|319.88|324.46|320.36|324.48|320.38|323.69|319.59|210
1639720500000|2021-12-17 05:55:00|324.49|320.39|324.69|320.59|325.02|320.92|324.23|320.13|281
1639720800000|2021-12-17 06:00:00|324.6|320.5|325|320.9|325.54|321.44|324.6|320.5|289
1639721100000|2021-12-17 06:05:00|325.04|320.94|324.42|320.32|325.56|321.46|324.22|320.12|252
1639721400000|2021-12-17 06:10:00|324.46|320.36|323.39|319.29|324.61|320.51|323.21|319.11|305
1639721700000|2021-12-17 06:15:00|323.38|319.28|322.86|318.76|323.48|319.38|322.47|318.37|352
1639722000000|2021-12-17 06:20:00|322.9|318.8|323|318.9|323.36|319.26|322.75|318.65|273
1639722300000|2021-12-17 06:25:00|323.03|318.93|323.29|319.19|323.45|319.35|322.66|318.56|304
1639722600000|2021-12-17 06:30:00|323.24|319.14|323.64|319.54|323.83|319.73|322.96|318.86|298
1639722900000|2021-12-17 06:35:00|323.63|319.53|323.42|319.32|323.68|319.58|322.82|318.72|289
1639723200000|2021-12-17 06:40:00|323.43|319.33|323.5|319.4|323.86|319.76|323.33|319.23|266
1639723500000|2021-12-17 06:45:00|323.48|319.38|322.55|318.45|323.5|319.4|322.49|318.39|327
1639723800000|2021-12-17 06:50:00|322.48|318.38|322.48|318.38|322.95|318.85|322.28|318.18|318
1639724100000|2021-12-17 06:55:00|322.5|318.4|321.76|317.66|322.88|318.78|321.74|317.64|286
1639724400000|2021-12-17 07:00:00|321.79|317.69|320.45|316.35|321.97|317.87|319.6|315.5|603
1639724700000|2021-12-17 07:05:00|320.46|316.36|319.47|315.37|320.71|316.61|318.96|314.86|513
1639725000000|2021-12-17 07:10:00|319.49|315.39|319.38|315.28|319.68|315.58|318.71|314.61|487
1639725300000|2021-12-17 07:15:00|319.35|315.25|318.75|314.65|319.41|315.31|317.63|313.53|555
1639725600000|2021-12-17 07:20:00|318.74|314.64|319.92|315.82|319.96|315.86|318.7|314.6|440
1639725900000|2021-12-17 07:25:00|319.93|315.83|319.32|315.22|320.06|315.96|318.61|314.51|434
1639726200000|2021-12-17 07:30:00|319.34|315.24|319.62|315.52|319.67|315.57|318.3|314.2|420
1639726500000|2021-12-17 07:35:00|319.61|315.51|319.42|315.32|319.86|315.76|318.85|314.75|385
1639726800000|2021-12-17 07:40:00|319.48|315.38|319.34|315.24|319.56|315.46|318.74|314.64|409
1639727100000|2021-12-17 07:45:00|319.33|315.23|319.78|315.68|319.79|315.69|318.26|314.16|458
1639727400000|2021-12-17 07:50:00|319.76|315.66|319.63|315.53|320.41|316.31|319.43|315.33|389
1639727700000|2021-12-17 07:55:00|319.61|315.51|321.11|317.01|321.41|317.31|319.51|315.41|411
1639728000000|2021-12-17 08:00:00|321.12|317.02|321.69|317.59|323.94|319.84|320.41|316.31|581
1639728300000|2021-12-17 08:05:00|321.68|317.58|321.46|317.36|322.31|318.21|321.02|316.92|458
1639728600000|2021-12-17 08:10:00|321.54|317.44|321.19|317.09|321.73|317.63|320.68|316.58|442
1639728900000|2021-12-17 08:15:00|321.18|317.08|320.62|316.52|321.18|317.08|320.31|316.21|360
1639729200000|2021-12-17 08:20:00|320.61|316.51|321.76|317.66|322.08|317.98|320.44|316.34|380
1639729500000|2021-12-17 08:25:00|321.78|317.68|321.41|317.31|321.99|317.89|321.22|317.12|322
1639729800000|2021-12-17 08:30:00|321.39|317.29|322.97|318.87|322.97|318.87|321.33|317.23|407
1639730100000|2021-12-17 08:35:00|323.09|318.99|323.33|319.23|323.59|319.49|322.66|318.56|340
1639730400000|2021-12-17 08:40:00|323.34|319.24|323.52|319.42|323.93|319.83|323.11|319.01|378
1639730700000|2021-12-17 08:45:00|323.51|319.41|322.74|318.64|323.56|319.46|322.46|318.36|365
1639731000000|2021-12-17 08:50:00|322.73|318.63|323.18|319.08|323.87|319.77|322.57|318.47|306
1639731300000|2021-12-17 08:55:00|323.21|319.11|323.45|319.35|323.51|319.41|322.98|318.88|296
1639731600000|2021-12-17 09:00:00|323.46|319.36|322.78|318.68|323.51|319.41|322.44|318.34|347
1639731900000|2021-12-17 09:05:00|322.8|318.7|323.25|319.15|323.41|319.31|322.46|318.36|337
1639732200000|2021-12-17 09:10:00|323.26|319.16|321.54|317.44|323.26|319.16|321.26|317.16|350
1639732500000|2021-12-17 09:15:00|321.53|317.43|322.74|318.64|322.79|318.69|321.49|317.39|340
1639732800000|2021-12-17 09:20:00|322.77|318.67|324.32|320.22|324.45|320.35|322.18|318.08|459
1639733100000|2021-12-17 09:25:00|324.33|320.23|324.28|320.18|324.38|320.28|323.88|319.78|323
1639733400000|2021-12-17 09:30:00|324.27|320.17|323.57|319.47|324.37|320.27|323.3|319.2|347
1639733700000|2021-12-17 09:35:00|323.63|319.53|323.59|319.49|323.79|319.69|323.4|319.3|296
1639734000000|2021-12-17 09:40:00|323.6|319.5|323.35|319.25|324|319.9|322.84|318.74|332
1639734300000|2021-12-17 09:45:00|323.33|319.23|323.34|319.24|323.71|319.61|322.78|318.68|316
1639734600000|2021-12-17 09:50:00|323.39|319.29|321.84|317.74|323.72|319.62|321.65|317.55|347
1639734900000|2021-12-17 09:55:00|321.85|317.75|322.38|318.28|322.64|318.54|321.8|317.7|417
1639735200000|2021-12-17 10:00:00|322.39|318.29|320.49|316.39|322.47|318.37|320.33|316.23|368
1639735500000|2021-12-17 10:05:00|320.39|316.29|320.29|316.19|321.11|317.01|320.12|316.02|342
1639735800000|2021-12-17 10:10:00|320.28|316.18|320.35|316.25|320.84|316.74|320.08|315.98|415
1639736100000|2021-12-17 10:15:00|320.36|316.26|319.81|315.71|320.56|316.46|319.41|315.31|328
1639736400000|2021-12-17 10:20:00|319.82|315.72|319.25|315.15|320.8|316.7|318.66|314.56|456
1639736700000|2021-12-17 10:25:00|319.24|315.14|317.84|313.74|319.27|315.17|317.81|313.71|512
1639737000000|2021-12-17 10:30:00|317.89|313.79|318.99|314.89|319.09|314.99|317.31|313.21|530
1639737300000|2021-12-17 10:35:00|318.98|314.88|319.53|315.43|319.59|315.49|318.45|314.35|367
1639737600000|2021-12-17 10:40:00|319.55|315.45|319.29|315.19|319.74|315.64|318.48|314.38|414
1639737900000|2021-12-17 10:45:00|319.3|315.2|319.47|315.37|319.94|315.84|318.76|314.66|348
1639738200000|2021-12-17 10:50:00|319.45|315.35|318.41|314.31|319.9|315.8|318.12|314.02|392
1639738500000|2021-12-17 10:55:00|318.42|314.32|318.33|314.23|318.68|314.58|317.4|313.3|409
1639738800000|2021-12-17 11:00:00|318.32|314.22|318.64|314.54|318.93|314.83|317.57|313.47|393
1639739100000|2021-12-17 11:05:00|318.58|314.48|319.42|315.32|319.47|315.37|317.86|313.76|336
1639739400000|2021-12-17 11:10:00|319.4|315.3|319.59|315.49|320.28|316.18|319.29|315.19|348
1639739700000|2021-12-17 11:15:00|319.6|315.5|319.42|315.32|319.89|315.79|319.19|315.09|332
1639740000000|2021-12-17 11:20:00|319.41|315.31|319.85|315.75|320.02|315.92|319.27|315.17|343
1639740300000|2021-12-17 11:25:00|319.84|315.74|320.69|316.59|320.74|316.64|319.83|315.73|398
1639740600000|2021-12-17 11:30:00|320.65|316.55|319.62|315.52|320.87|316.77|319.39|315.29|314
1639740900000|2021-12-17 11:35:00|319.65|315.55|319.44|315.34|319.79|315.69|319.08|314.98|339
1639741200000|2021-12-17 11:40:00|319.45|315.35|319.31|315.21|319.63|315.53|318.61|314.51|335
1639741500000|2021-12-17 11:45:00|319.37|315.27|318.55|314.45|319.39|315.29|318.49|314.39|293
1639741800000|2021-12-17 11:50:00|318.54|314.44|318.4|314.3|318.67|314.57|317.64|313.54|366
1639742100000|2021-12-17 11:55:00|318.39|314.29|318.67|314.57|318.74|314.64|318.23|314.13|317
1639742400000|2021-12-17 12:00:00|318.66|314.56|319.4|315.3|319.99|315.89|318.66|314.56|329
1639742700000|2021-12-17 12:05:00|319.39|315.29|317.68|313.58|319.42|315.32|317.62|313.52|379
1639743000000|2021-12-17 12:10:00|317.69|313.59|317.91|313.81|317.91|313.81|316.8|312.7|435
1639743300000|2021-12-17 12:15:00|317.9|313.8|319.98|315.88|320.02|315.92|317.8|313.7|389
1639743600000|2021-12-17 12:20:00|319.93|315.83|320.65|316.55|320.8|316.7|319.09|314.99|393
1639743900000|2021-12-17 12:25:00|320.63|316.53|320.19|316.09|320.71|316.61|320|315.9|328
1639744200000|2021-12-17 12:30:00|320.23|316.13|320.06|315.96|320.6|316.5|320.02|315.92|272
1639744500000|2021-12-17 12:35:00|319.98|315.88|320.55|316.45|321.42|317.32|319.98|315.88|283
1639744800000|2021-12-17 12:40:00|320.57|316.47|319.81|315.71|320.64|316.54|319.58|315.48|290
1639745100000|2021-12-17 12:45:00|319.92|315.82|319.41|315.31|320.54|316.44|319.38|315.28|351
1639745400000|2021-12-17 12:50:00|319.42|315.32|319.05|314.95|319.5|315.4|318.86|314.76|334
1639745700000|2021-12-17 12:55:00|319.07|314.97|319.65|315.55|320.05|315.95|319|314.9|276
1639746000000|2021-12-17 13:00:00|319.72|315.62|320.5|316.4|320.71|316.61|319.34|315.24|381
1639746300000|2021-12-17 13:05:00|320.49|316.39|319.4|315.3|321.02|316.92|319.39|315.29|393
1639746600000|2021-12-17 13:10:00|319.43|315.33|318.2|314.1|319.6|315.5|317.8|313.7|372
1639746900000|2021-12-17 13:15:00|318.27|314.17|319|314.9|319.1|315|318.12|314.02|256
1639747200000|2021-12-17 13:20:00|319.01|314.91|318.72|314.62|319.55|315.45|318.64|314.54|281
1639747500000|2021-12-17 13:25:00|318.75|314.65|320.48|316.38|320.5|316.4|318.7|314.6|272
1639747800000|2021-12-17 13:30:00|320.46|316.36|321.07|316.97|321.44|317.34|320.46|316.36|259
1639748100000|2021-12-17 13:35:00|321.13|317.03|320.44|316.34|321.37|317.27|320.25|316.15|275
1639748400000|2021-12-17 13:40:00|320.52|316.42|319.96|315.86|320.65|316.55|319.5|315.4|288
1639748700000|2021-12-17 13:45:00|319.97|315.87|319.43|315.33|320.56|316.46|319.23|315.13|342
1639749000000|2021-12-17 13:50:00|319.41|315.31|317.95|313.85|319.68|315.58|317.95|313.85|346
1639749300000|2021-12-17 13:55:00|318.02|313.92|318.59|314.49|318.86|314.76|317.73|313.63|364
1639749600000|2021-12-17 14:00:00|318.61|314.51|315.88|311.78|318.89|314.79|315.88|311.78|428
1639749900000|2021-12-17 14:05:00|315.98|311.88|314.6|310.5|316.28|312.18|313.3|309.2|558
1639750200000|2021-12-17 14:10:00|314.65|310.55|314.55|310.45|314.89|310.79|313.38|309.28|455
1639750500000|2021-12-17 14:15:00|314.54|310.44|314.65|310.55|315.81|311.71|314.54|310.44|400
1639750800000|2021-12-17 14:20:00|314.61|310.51|315.4|311.3|315.42|311.32|314.17|310.07|433
1639751100000|2021-12-17 14:25:00|315.47|311.37|315.16|311.06|315.88|311.78|314.74|310.64|357
1639751400000|2021-12-17 14:30:00|314.98|310.88|314.75|310.65|315.51|311.41|314.55|310.45|392
1639751700000|2021-12-17 14:35:00|314.78|310.68|310.62|306.52|314.83|310.73|310.23|306.13|784
1639752000000|2021-12-17 14:40:00|310.63|306.53|309.4|305.3|311.47|307.37|309.13|305.03|748
1639752300000|2021-12-17 14:45:00|309.31|305.21|311.16|307.06|311.16|307.06|307.66|303.56|723
1639752600000|2021-12-17 14:50:00|311.27|307.17|310.44|306.34|312.34|308.24|310.16|306.06|651
1639752900000|2021-12-17 14:55:00|310.42|306.32|311.45|307.35|311.48|307.38|309.32|305.22|657
1639753200000|2021-12-17 15:00:00|311.43|307.33|310.49|306.39|311.48|307.38|308.52|304.42|644
1639753500000|2021-12-17 15:05:00|310.54|306.44|310.54|306.44|310.62|306.52|309.43|305.33|519
1639753800000|2021-12-17 15:10:00|310.53|306.43|309.56|305.46|310.77|306.67|309.37|305.27|479
1639754100000|2021-12-17 15:15:00|309.55|305.45|310|305.9|310|305.9|307.97|303.87|512
1639754400000|2021-12-17 15:20:00|310.05|305.95|310.38|306.28|310.58|306.48|308.72|304.62|491
1639754700000|2021-12-17 15:25:00|310.39|306.29|310.54|306.44|311.96|307.86|309.62|305.52|576
1639755000000|2021-12-17 15:30:00|310.59|306.49|313.84|309.74|313.9|309.8|310.48|306.38|522
1639755300000|2021-12-17 15:35:00|313.82|309.72|315.22|311.12|315.8|311.7|313.04|308.94|711
1639755600000|2021-12-17 15:40:00|315.3|311.2|315.32|311.22|315.59|311.49|314.28|310.18|503
1639755900000|2021-12-17 15:45:00|315.33|311.23|316.43|312.33|316.72|312.62|315.22|311.12|584
1639756200000|2021-12-17 15:50:00|316.41|312.31|317.2|313.1|317.65|313.55|316.14|312.04|564
1639756500000|2021-12-17 15:55:00|317.25|313.15|317.76|313.66|317.82|313.72|316.49|312.39|439
1639756800000|2021-12-17 16:00:00|317.68|313.58|317.26|313.16|318|313.9|316.75|312.65|578
1639757100000|2021-12-17 16:05:00|317.29|313.19|316.68|312.58|317.56|313.46|316.11|312.01|482
1639757400000|2021-12-17 16:10:00|316.61|312.51|318.7|314.6|319.63|315.53|316.56|312.46|576
1639757700000|2021-12-17 16:15:00|318.66|314.56|319.33|315.23|319.39|315.29|318.22|314.12|431
1639758000000|2021-12-17 16:20:00|319.3|315.2|318.52|314.42|319.45|315.35|318.41|314.31|460
1639758300000|2021-12-17 16:25:00|318.57|314.47|322.69|318.59|322.69|318.59|318.42|314.32|650
1639758600000|2021-12-17 16:30:00|322.68|318.58|321.19|317.09|323.19|319.09|320.97|316.87|690
1639758900000|2021-12-17 16:35:00|321.18|317.08|320.83|316.73|321.19|317.09|319.24|315.14|606
1639759200000|2021-12-17 16:40:00|320.84|316.74|319.53|315.43|320.84|316.74|319.22|315.12|466
1639759500000|2021-12-17 16:45:00|319.54|315.44|318.61|314.51|319.82|315.72|318.54|314.44|483
1639759800000|2021-12-17 16:50:00|318.64|314.54|319.81|315.71|320.5|316.4|318.64|314.54|326
1639760100000|2021-12-17 16:55:00|319.8|315.7|320.87|316.77|320.98|316.88|319.5|315.4|374
1639760400000|2021-12-17 17:00:00|320.89|316.79|320.29|316.19|320.89|316.79|319.38|315.28|378
1639760700000|2021-12-17 17:05:00|320.3|316.2|318.91|314.81|320.3|316.2|318.57|314.47|341
1639761000000|2021-12-17 17:10:00|318.95|314.85|319.42|315.32|319.52|315.42|318.92|314.82|296
1639761300000|2021-12-17 17:15:00|319.38|315.28|318.45|314.35|319.56|315.46|318.37|314.27|352
1639761600000|2021-12-17 17:20:00|318.43|314.33|317.58|313.48|318.68|314.58|317.5|313.4|331
1639761900000|2021-12-17 17:25:00|317.52|313.42|317.89|313.79|317.9|313.8|316.69|312.59|350
1639762200000|2021-12-17 17:30:00|317.81|313.71|317.83|313.73|318.58|314.48|317.45|313.35|373
1639762500000|2021-12-17 17:35:00|317.89|313.79|317.53|313.43|318.36|314.26|317.26|313.16|382
1639762800000|2021-12-17 17:40:00|317.56|313.46|316.72|312.62|317.73|313.63|316.65|312.55|380
1639763100000|2021-12-17 17:45:00|316.71|312.61|316.31|312.21|317.55|313.45|316.19|312.09|429
1639763400000|2021-12-17 17:50:00|316.32|312.22|315.98|311.88|316.84|312.74|315.82|311.72|378
1639763700000|2021-12-17 17:55:00|316|311.9|316.82|312.72|316.91|312.81|315.93|311.83|343
1639764000000|2021-12-17 18:00:00|316.8|312.7|317.64|313.54|317.85|313.75|316.57|312.47|355
1639764300000|2021-12-17 18:05:00|317.6|313.5|317.56|313.46|317.7|313.6|317.1|313|347
1639764600000|2021-12-17 18:10:00|317.62|313.52|316.88|312.78|318.07|313.97|316.88|312.78|310
1639764900000|2021-12-17 18:15:00|316.87|312.77|316.83|312.73|317.4|313.3|316.6|312.5|318
1639765200000|2021-12-17 18:20:00|316.85|312.75|317.34|313.24|317.68|313.58|316.84|312.74|330
1639765500000|2021-12-17 18:25:00|317.35|313.25|317.66|313.56|317.84|313.74|317.31|313.21|297
1639765800000|2021-12-17 18:30:00|317.63|313.53|317.7|313.6|317.86|313.76|317.46|313.36|303
1639766100000|2021-12-17 18:35:00|317.69|313.59|317.33|313.23|317.93|313.83|316.92|312.82|321
1639766400000|2021-12-17 18:40:00|317.24|313.14|317.37|313.27|317.58|313.48|317.15|313.05|336
1639766700000|2021-12-17 18:45:00|317.38|313.28|317.9|313.8|317.93|313.83|317.28|313.18|270
1639767000000|2021-12-17 18:50:00|317.92|313.82|318.33|314.23|318.78|314.68|317.87|313.77|285
1639767300000|2021-12-17 18:55:00|318.32|314.22|319.55|315.45|319.96|315.86|318.27|314.17|388
1639767600000|2021-12-17 19:00:00|319.63|315.53|319.45|315.35|319.79|315.69|318.82|314.72|293
1639767900000|2021-12-17 19:05:00|319.48|315.38|319.47|315.37|320.03|315.93|318.81|314.71|426
1639768200000|2021-12-17 19:10:00|319.46|315.36|319.39|315.29|319.96|315.86|319.21|315.11|275
1639768500000|2021-12-17 19:15:00|319.4|315.3|319.73|315.63|319.95|315.85|319.36|315.26|231
1639768800000|2021-12-17 19:20:00|319.74|315.64|319.51|315.41|319.91|315.81|319.5|315.4|247
1639769100000|2021-12-17 19:25:00|319.52|315.42|318.82|314.72|319.61|315.51|318.53|314.43|326
1639769400000|2021-12-17 19:30:00|318.83|314.73|318.41|314.31|319.02|314.92|318.27|314.17|356
1639769700000|2021-12-17 19:35:00|318.48|314.38|318.44|314.34|318.73|314.63|318.14|314.04|256
1639770000000|2021-12-17 19:40:00|318.46|314.36|318.53|314.43|318.58|314.48|318.16|314.06|264
1639770300000|2021-12-17 19:45:00|318.58|314.48|318.51|314.41|318.92|314.82|318.43|314.33|253
1639770600000|2021-12-17 19:50:00|318.35|314.25|317.32|313.22|318.54|314.44|317.27|313.17|347
1639770900000|2021-12-17 19:55:00|317.3|313.2|317.39|313.29|317.84|313.74|317.23|313.13|342
1639771200000|2021-12-17 20:00:00|317.41|313.31|317.03|312.93|317.91|313.81|317.03|312.93|309
1639771500000|2021-12-17 20:05:00|316.95|312.85|317.58|313.48|317.79|313.69|316.95|312.85|320
1639771800000|2021-12-17 20:10:00|317.57|313.47|316.74|312.64|317.57|313.47|316.6|312.5|327
1639772100000|2021-12-17 20:15:00|316.73|312.63|315.27|311.17|316.95|312.85|314.64|310.54|444
1639772400000|2021-12-17 20:20:00|315.2|311.1|315.98|311.88|316.26|312.16|315.2|311.1|391
1639772700000|2021-12-17 20:25:00|315.99|311.89|315|310.9|316|311.9|314.29|310.19|460
1639773000000|2021-12-17 20:30:00|315.01|310.91|314.43|310.33|315.28|311.18|314.18|310.08|476
1639773300000|2021-12-17 20:35:00|314.42|310.32|315.4|311.3|315.61|311.51|313.81|309.71|466
1639773600000|2021-12-17 20:40:00|315.39|311.29|315.2|311.1|315.54|311.44|314.53|310.43|407
1639773900000|2021-12-17 20:45:00|315.19|311.09|314.44|310.34|315.49|311.39|314.44|310.34|300
1639774200000|2021-12-17 20:50:00|314.45|310.35|315.28|311.18|315.45|311.35|314.36|310.26|318
1639774500000|2021-12-17 20:55:00|315.33|311.23|314.52|310.42|315.76|311.66|314.5|310.4|393
1639774800000|2021-12-17 21:00:00|314.48|310.38|315.67|311.57|315.71|311.61|313.77|309.67|331
1639775100000|2021-12-17 21:05:00|315.7|311.6|316.06|311.96|316.36|312.26|315.22|311.12|251
1639775400000|2021-12-17 21:10:00|316.08|311.98|316.39|312.29|316.48|312.38|315.6|311.5|349
1639775700000|2021-12-17 21:15:00|316.43|312.33|318.7|314.6|319.33|315.23|316.41|312.31|417
1639776000000|2021-12-17 21:20:00|318.67|314.57|318.18|314.08|318.74|314.64|317.49|313.39|330
1639776300000|2021-12-17 21:25:00|318.22|314.12|317.8|313.7|318.96|314.86|317.5|313.4|345
1639776600000|2021-12-17 21:30:00|317.81|313.71|317.9|313.8|317.99|313.89|317.3|313.2|267
1639776900000|2021-12-17 21:35:00|317.95|313.85|321.34|317.24|321.4|317.3|317.83|313.73|473
1639777200000|2021-12-17 21:40:00|321.35|317.25|320.43|316.33|321.37|317.27|320.06|315.96|426
1639777500000|2021-12-17 21:45:00|320.44|316.34|320.83|316.73|320.91|316.81|319.67|315.57|363
1639777800000|2021-12-17 21:50:00|320.81|316.71|320.73|316.63|320.96|316.86|320.33|316.23|284
1639778100000|2021-12-17 21:55:00|320.86|316.76|320.61|316.51|320.87|316.77|320.41|316.31|207
1639814400000|2021-12-18 08:00:00|324.65|320.55|325.46|321.36|325.51|321.41|324.35|320.25|217
1639814700000|2021-12-18 08:05:00|325.52|321.42|326.62|322.52|326.8|322.7|325.49|321.39|236
1639815000000|2021-12-18 08:10:00|326.59|322.49|326.66|322.56|326.92|322.82|326.41|322.31|205
1639815300000|2021-12-18 08:15:00|326.71|322.61|326.35|322.25|326.8|322.7|325.79|321.69|262
1639815600000|2021-12-18 08:20:00|326.47|322.37|326.59|322.49|326.9|322.8|326.31|322.21|235
1639815900000|2021-12-18 08:25:00|326.6|322.5|326.49|322.39|326.77|322.67|326.32|322.22|217
1639816200000|2021-12-18 08:30:00|326.45|322.35|325.38|321.28|326.67|322.57|324.91|320.81|322
1639816500000|2021-12-18 08:35:00|325.39|321.29|324.84|320.74|325.56|321.46|324.71|320.61|304
1639816800000|2021-12-18 08:40:00|324.87|320.77|324.01|319.91|325.35|321.25|324.01|319.91|348
1639817100000|2021-12-18 08:45:00|323.93|319.83|323.82|319.72|324.03|319.93|323.42|319.32|320
1639817400000|2021-12-18 08:50:00|323.85|319.75|323.87|319.77|323.9|319.8|323.4|319.3|277
1639817700000|2021-12-18 08:55:00|323.88|319.78|324.24|320.14|324.38|320.28|323.8|319.7|197
1639818000000|2021-12-18 09:00:00|324.25|320.15|324.74|320.64|324.97|320.87|324.25|320.15|272
1639818300000|2021-12-18 09:05:00|324.73|320.63|325.5|321.4|325.56|321.46|324.73|320.63|221
1639818600000|2021-12-18 09:10:00|325.58|321.48|325.89|321.79|325.89|321.79|325.52|321.42|143
1639818900000|2021-12-18 09:15:00|325.86|321.76|325.67|321.57|326.19|322.09|325.57|321.47|192
1639819200000|2021-12-18 09:20:00|325.66|321.56|325.57|321.47|325.8|321.7|325.43|321.33|257
1639819500000|2021-12-18 09:25:00|325.63|321.53|325.66|321.56|325.76|321.66|325.37|321.27|228
1639819800000|2021-12-18 09:30:00|325.62|321.52|326.13|322.03|326.45|322.35|325.62|321.52|213
1639820100000|2021-12-18 09:35:00|325.97|321.87|326.34|322.24|326.42|322.32|325.97|321.87|223
1639820400000|2021-12-18 09:40:00|326.19|322.09|326.39|322.29|326.59|322.49|326.19|322.09|192
1639820700000|2021-12-18 09:45:00|326.4|322.3|326.35|322.25|326.63|322.53|326.22|322.12|229
1639821000000|2021-12-18 09:50:00|326.34|322.24|325.76|321.66|326.51|322.41|325.45|321.35|234
1639821300000|2021-12-18 09:55:00|325.74|321.64|326.74|322.64|326.83|322.73|325.52|321.42|326
1639821600000|2021-12-18 10:00:00|326.8|322.7|326.81|322.71|327.69|323.59|326.76|322.66|334
1639821900000|2021-12-18 10:05:00|326.87|322.77|326.27|322.17|326.89|322.79|326.01|321.91|326
1639822200000|2021-12-18 10:10:00|326.26|322.16|325.91|321.81|326.33|322.23|325.74|321.64|183
1639822500000|2021-12-18 10:15:00|325.84|321.74|325.71|321.61|325.87|321.77|325.49|321.39|180
1639822800000|2021-12-18 10:20:00|325.7|321.6|326.24|322.14|327.23|323.13|325.7|321.6|331
1639823100000|2021-12-18 10:25:00|326.23|322.13|326.32|322.22|326.57|322.47|326.16|322.06|206
1639823400000|2021-12-18 10:30:00|326.34|322.24|326.64|322.54|326.8|322.7|326.29|322.19|225
1639823700000|2021-12-18 10:35:00|326.58|322.48|327.28|323.18|327.34|323.24|326.33|322.23|255
1639824000000|2021-12-18 10:40:00|327.3|323.2|327.38|323.28|327.83|323.73|327.08|322.98|307
1639824300000|2021-12-18 10:45:00|327.37|323.27|328.21|324.11|328.52|324.42|327.29|323.19|474
1639824600000|2021-12-18 10:50:00|328.2|324.1|327.49|323.39|328.2|324.1|327.46|323.36|332
1639824900000|2021-12-18 10:55:00|327.58|323.48|327.49|323.39|327.69|323.59|327.29|323.19|311
1639825200000|2021-12-18 11:00:00|327.5|323.4|327.74|323.64|327.85|323.75|327.25|323.15|339
1639825500000|2021-12-18 11:05:00|327.78|323.68|327.61|323.51|327.89|323.79|327.4|323.3|222
1639825800000|2021-12-18 11:10:00|327.62|323.52|326.74|322.64|327.76|323.66|326.74|322.64|259
1639826100000|2021-12-18 11:15:00|326.72|322.62|326.45|322.35|326.83|322.73|326.27|322.17|297
1639826400000|2021-12-18 11:20:00|326.44|322.34|326.44|322.34|326.64|322.54|326.3|322.2|291
1639826700000|2021-12-18 11:25:00|326.36|322.26|326.44|322.34|326.74|322.64|326.33|322.23|245
1639827000000|2021-12-18 11:30:00|326.43|322.33|327.35|323.25|327.49|323.39|326.41|322.31|234
1639827300000|2021-12-18 11:35:00|327.31|323.21|327.71|323.61|327.89|323.79|327.24|323.14|206
1639827600000|2021-12-18 11:40:00|327.65|323.55|327.49|323.39|327.96|323.86|327.42|323.32|241
1639827900000|2021-12-18 11:45:00|327.45|323.35|326.71|322.61|327.57|323.47|326.51|322.41|280
1639828200000|2021-12-18 11:50:00|326.74|322.64|326.31|322.21|326.97|322.87|326.29|322.19|252
1639828500000|2021-12-18 11:55:00|326.34|322.24|326.55|322.45|326.7|322.6|326.12|322.02|239
1639828800000|2021-12-18 12:00:00|326.56|322.46|326.47|322.37|326.81|322.71|326.2|322.1|242
1639829100000|2021-12-18 12:05:00|326.48|322.38|326.72|322.62|326.78|322.68|326.24|322.14|234
1639829400000|2021-12-18 12:10:00|326.74|322.64|326.91|322.81|326.96|322.86|326.52|322.42|149
1639829700000|2021-12-18 12:15:00|326.81|322.71|326.48|322.38|326.81|322.71|326.35|322.25|229
1639830000000|2021-12-18 12:20:00|326.47|322.37|325.72|321.62|326.47|322.37|325.61|321.51|253
1639830300000|2021-12-18 12:25:00|325.76|321.66|325.27|321.17|325.79|321.69|324.81|320.71|288
1639830600000|2021-12-18 12:30:00|325.32|321.22|325.38|321.28|325.46|321.36|324.85|320.75|256
1639830900000|2021-12-18 12:35:00|325.37|321.27|324.55|320.45|325.69|321.59|324.52|320.42|261
1639831200000|2021-12-18 12:40:00|324.57|320.47|324.3|320.2|324.71|320.61|324.02|319.92|279
1639831500000|2021-12-18 12:45:00|324.24|320.14|324.72|320.62|325.46|321.36|324.15|320.05|245
1639831800000|2021-12-18 12:50:00|324.76|320.66|325.76|321.66|325.78|321.68|324.75|320.65|171
1639832100000|2021-12-18 12:55:00|325.81|321.71|325.7|321.6|325.89|321.79|325.41|321.31|224
1639832400000|2021-12-18 13:00:00|325.71|321.61|325.59|321.49|325.9|321.8|325.32|321.22|256
1639832700000|2021-12-18 13:05:00|325.6|321.5|325.65|321.55|326.45|322.35|325.51|321.41|277
1639833000000|2021-12-18 13:10:00|325.63|321.53|326.33|322.23|326.41|322.31|325.56|321.46|212
1639833300000|2021-12-18 13:15:00|326.32|322.22|325.31|321.21|326.42|322.32|325.2|321.1|312
1639833600000|2021-12-18 13:20:00|325.3|321.2|324.94|320.84|325.55|321.45|324.79|320.69|338
1639833900000|2021-12-18 13:25:00|324.97|320.87|324.92|320.82|325.47|321.37|324.84|320.74|305
1639834200000|2021-12-18 13:30:00|324.96|320.86|325.33|321.23|325.52|321.42|324.8|320.7|297
1639834500000|2021-12-18 13:35:00|325.34|321.24|330.23|326.13|331.64|327.54|325.09|320.99|454
1639834800000|2021-12-18 13:40:00|330.13|326.03|326.65|322.55|330.13|326.03|326.56|322.46|536
1639835100000|2021-12-18 13:45:00|326.66|322.56|327.47|323.37|327.72|323.62|326.46|322.36|381
1639835400000|2021-12-18 13:50:00|327.48|323.38|331.87|327.77|331.87|327.77|327.29|323.19|534
1639835700000|2021-12-18 13:55:00|331.99|327.89|329.71|325.61|332.91|328.81|329.43|325.33|671
1639836000000|2021-12-18 14:00:00|329.72|325.62|331.16|327.06|331.18|327.08|329.27|325.17|413
1639836300000|2021-12-18 14:05:00|331.19|327.09|330.89|326.79|332.36|328.26|330.17|326.07|450
1639836600000|2021-12-18 14:10:00|330.88|326.78|331.41|327.31|331.46|327.36|330.64|326.54|371
1639836900000|2021-12-18 14:15:00|331.4|327.3|330.42|326.32|331.47|327.37|329.48|325.38|414
1639837200000|2021-12-18 14:20:00|330.49|326.39|329.46|325.36|330.78|326.68|329.38|325.28|393
1639837500000|2021-12-18 14:25:00|329.49|325.39|330.45|326.35|330.46|326.36|329.47|325.37|279
1639837800000|2021-12-18 14:30:00|330.43|326.33|329.14|325.04|330.5|326.4|329.06|324.96|326
1639838100000|2021-12-18 14:35:00|329.15|325.05|329.91|325.81|329.94|325.84|329.15|325.05|214
1639838400000|2021-12-18 14:40:00|329.94|325.84|330.73|326.63|330.9|326.8|329.86|325.76|311
1639838700000|2021-12-18 14:45:00|330.74|326.64|331.58|327.48|332.75|328.65|330.74|326.64|358
1639839000000|2021-12-18 14:50:00|331.63|327.53|331.86|327.76|332.11|328.01|331.47|327.37|238
1639839300000|2021-12-18 14:55:00|331.84|327.74|331.66|327.56|332.09|327.99|331.23|327.13|305
1639839600000|2021-12-18 15:00:00|331.65|327.55|330.74|326.64|331.71|327.61|330.33|326.23|362
1639839900000|2021-12-18 15:05:00|330.7|326.6|330.58|326.48|331.02|326.92|330.09|325.99|250
1639840200000|2021-12-18 15:10:00|330.57|326.47|330.91|326.81|330.93|326.83|330.06|325.96|270
1639840500000|2021-12-18 15:15:00|330.92|326.82|330.59|326.49|331.36|327.26|330.39|326.29|366
1639840800000|2021-12-18 15:20:00|330.57|326.47|330.71|326.61|330.86|326.76|330.39|326.29|210
1639841100000|2021-12-18 15:25:00|330.68|326.58|330.49|326.39|330.73|326.63|330.27|326.17|278
1639841400000|2021-12-18 15:30:00|330.48|326.38|329.58|325.48|330.49|326.39|329.05|324.95|335
1639841700000|2021-12-18 15:35:00|329.57|325.47|329.72|325.62|329.91|325.81|329.57|325.47|234
1639842000000|2021-12-18 15:40:00|329.73|325.63|329.69|325.59|329.99|325.89|329.49|325.39|257
1639842300000|2021-12-18 15:45:00|329.73|325.63|329.28|325.18|330.26|326.16|328.52|324.42|327
1639842600000|2021-12-18 15:50:00|329.24|325.14|328.55|324.45|329.39|325.29|328.29|324.19|268
1639842900000|2021-12-18 15:55:00|328.54|324.44|328.65|324.55|328.76|324.66|328.28|324.18|254
1639843200000|2021-12-18 16:00:00|328.63|324.53|328.21|324.11|328.83|324.73|327.61|323.51|278
1639843500000|2021-12-18 16:05:00|328.2|324.1|328.31|324.21|328.43|324.33|327.56|323.46|264
1639843800000|2021-12-18 16:10:00|328.32|324.22|328.36|324.26|328.68|324.58|328.18|324.08|211
1639844100000|2021-12-18 16:15:00|328.37|324.27|329|324.9|329.04|324.94|328.08|323.98|188
1639844400000|2021-12-18 16:20:00|328.99|324.89|329.25|325.15|329.66|325.56|328.9|324.8|199
1639844700000|2021-12-18 16:25:00|329.26|325.16|329.42|325.32|329.47|325.37|328.7|324.6|195
1639845000000|2021-12-18 16:30:00|329.43|325.33|328.66|324.56|329.43|325.33|328.35|324.25|268
1639845300000|2021-12-18 16:35:00|328.65|324.55|328.14|324.04|328.65|324.55|327.38|323.28|291
1639845600000|2021-12-18 16:40:00|328.17|324.07|328.34|324.24|328.66|324.56|328.12|324.02|197
1639845900000|2021-12-18 16:45:00|328.31|324.21|328.42|324.32|328.61|324.51|328.13|324.03|265
1639846200000|2021-12-18 16:50:00|328.43|324.33|327.89|323.79|328.56|324.46|327.68|323.58|224
1639846500000|2021-12-18 16:55:00|327.87|323.77|326.73|322.63|327.94|323.84|326.55|322.45|290
1639846800000|2021-12-18 17:00:00|326.78|322.68|327.24|323.14|327.28|323.18|326.32|322.22|303
1639847100000|2021-12-18 17:05:00|327.23|323.13|326.58|322.48|327.32|323.22|326.46|322.36|239
1639847400000|2021-12-18 17:10:00|326.5|322.4|326.99|322.89|327.41|323.31|326.5|322.4|224
1639847700000|2021-12-18 17:15:00|327.01|322.91|326.46|322.36|327.07|322.97|326.42|322.32|225
1639848000000|2021-12-18 17:20:00|326.47|322.37|326.59|322.49|326.85|322.75|325.82|321.72|309
1639848300000|2021-12-18 17:25:00|326.61|322.51|326.47|322.37|326.63|322.53|326.05|321.95|332
1639848600000|2021-12-18 17:30:00|326.46|322.36|326.8|322.7|327.01|322.91|326.17|322.07|280
1639848900000|2021-12-18 17:35:00|326.86|322.76|326.28|322.18|327.1|323|326.23|322.13|287
1639849200000|2021-12-18 17:40:00|326.2|322.1|326.48|322.38|326.77|322.67|326.14|322.04|260
1639849500000|2021-12-18 17:45:00|326.49|322.39|326.4|322.3|326.85|322.75|326.05|321.95|286
1639849800000|2021-12-18 17:50:00|326.41|322.31|325.75|321.65|326.51|322.41|325.43|321.33|274
1639850100000|2021-12-18 17:55:00|325.73|321.63|326.28|322.18|326.39|322.29|325.66|321.56|262
1639850400000|2021-12-18 18:00:00|326.29|322.19|325.78|321.68|326.4|322.3|325.66|321.56|276
1639850700000|2021-12-18 18:05:00|325.77|321.67|326.38|322.28|326.43|322.33|325.63|321.53|200
1639851000000|2021-12-18 18:10:00|326.48|322.38|325.9|321.8|326.58|322.48|325.43|321.33|272
1639851300000|2021-12-18 18:15:00|325.91|321.81|326.44|322.34|326.49|322.39|325.67|321.57|226
1639851600000|2021-12-18 18:20:00|326.45|322.35|326.46|322.36|326.74|322.64|326.36|322.26|208
1639851900000|2021-12-18 18:25:00|326.43|322.33|326.35|322.25|326.79|322.69|326.17|322.07|320
1639852200000|2021-12-18 18:30:00|326.39|322.29|326.8|322.7|326.85|322.75|326.33|322.23|191
1639852500000|2021-12-18 18:35:00|326.82|322.72|326.26|322.16|326.87|322.77|326.2|322.1|221
1639852800000|2021-12-18 18:40:00|326.32|322.22|326.54|322.44|326.72|322.62|326.26|322.16|192
1639853100000|2021-12-18 18:45:00|326.64|322.54|326.6|322.5|326.81|322.71|326.6|322.5|83
1639853400000|2021-12-18 18:50:00|326.63|322.53|326.8|322.7|326.84|322.74|326.47|322.37|130
1639853700000|2021-12-18 18:55:00|326.71|322.61|326.68|322.58|326.9|322.8|326.55|322.45|156
1639854000000|2021-12-18 19:00:00|326.64|322.54|326.37|322.27|326.75|322.65|326|321.9|295
1639854300000|2021-12-18 19:05:00|326.32|322.22|323.64|319.54|326.35|322.25|323.58|319.48|364
1639854600000|2021-12-18 19:10:00|323.6|319.5|323.98|319.88|323.99|319.89|323.09|318.99|391
1639854900000|2021-12-18 19:15:00|323.95|319.85|323.92|319.82|324.34|320.24|323.53|319.43|297
1639855200000|2021-12-18 19:20:00|323.91|319.81|324.25|320.15|324.87|320.77|323.91|319.81|226
1639855500000|2021-12-18 19:25:00|324.24|320.14|324.75|320.65|324.92|320.82|324.08|319.98|189
1639855800000|2021-12-18 19:30:00|324.76|320.66|324.67|320.57|324.87|320.77|324.46|320.36|275
1639856100000|2021-12-18 19:35:00|324.68|320.58|325.27|321.17|325.54|321.44|324.64|320.54|208
1639856400000|2021-12-18 19:40:00|325.23|321.13|325.42|321.32|325.53|321.43|324.74|320.64|200
1639856700000|2021-12-18 19:45:00|325.43|321.33|325.69|321.59|326.31|322.21|325.36|321.26|308
1639857000000|2021-12-18 19:50:00|325.73|321.63|325.66|321.56|325.95|321.85|325.24|321.14|261
1639857300000|2021-12-18 19:55:00|325.7|321.6|325.65|321.55|325.72|321.62|325.4|321.3|247
1639857600000|2021-12-18 20:00:00|325.64|321.54|325.34|321.24|325.87|321.77|324.78|320.68|290
1639857900000|2021-12-18 20:05:00|325.33|321.23|324.71|320.61|325.34|321.24|324.43|320.33|236
1639858200000|2021-12-18 20:10:00|324.73|320.63|324.69|320.59|325.23|321.13|324.33|320.23|297
1639858500000|2021-12-18 20:15:00|324.67|320.57|324.81|320.71|325.25|321.15|324.52|320.42|288
1639858800000|2021-12-18 20:20:00|324.78|320.68|324.63|320.53|324.99|320.89|324.23|320.13|294
1639859100000|2021-12-18 20:25:00|324.67|320.57|325.15|321.05|325.37|321.27|324.61|320.51|214
1639859400000|2021-12-18 20:30:00|325.16|321.06|325.08|320.98|325.41|321.31|325.06|320.96|236
1639859700000|2021-12-18 20:35:00|325.07|320.97|325.34|321.24|325.35|321.25|324.65|320.55|225
1639860000000|2021-12-18 20:40:00|325.33|321.23|325.19|321.09|325.41|321.31|325.08|320.98|212
1639860300000|2021-12-18 20:45:00|325.26|321.16|325.39|321.29|325.54|321.44|325.03|320.93|243
1639860600000|2021-12-18 20:50:00|325.41|321.31|325.6|321.5|326.1|322|325.38|321.28|289
1639860900000|2021-12-18 20:55:00|325.64|321.54|325.79|321.69|326.28|322.18|325.56|321.46|232
1639861200000|2021-12-18 21:00:00|325.77|321.67|326.38|322.28|326.45|322.35|325.48|321.38|260
1639861500000|2021-12-18 21:05:00|326.32|322.22|326.31|322.21|326.7|322.6|326.23|322.13|229
1639861800000|2021-12-18 21:10:00|326.28|322.18|325.41|321.31|326.28|322.18|325.3|321.2|278
1639862100000|2021-12-18 21:15:00|325.37|321.27|325.38|321.28|325.54|321.44|325.13|321.03|285
1639862400000|2021-12-18 21:20:00|325.43|321.33|325.29|321.19|325.54|321.44|325.05|320.95|308
1639862700000|2021-12-18 21:25:00|325.3|321.2|325.4|321.3|325.5|321.4|325.01|320.91|313
1639863000000|2021-12-18 21:30:00|325.45|321.35|325.72|321.62|325.81|321.71|325.34|321.24|307
1639863300000|2021-12-18 21:35:00|325.71|321.61|326.11|322.01|326.29|322.19|325.66|321.56|307
1639863600000|2021-12-18 21:40:00|326.07|321.97|326.12|322.02|326.45|322.35|326.04|321.94|260
1639863900000|2021-12-18 21:45:00|326.13|322.03|326.16|322.06|326.3|322.2|325.66|321.56|274
1639864200000|2021-12-18 21:50:00|326.17|322.07|326.38|322.28|326.55|322.45|326.05|321.95|244
1639864500000|2021-12-18 21:55:00|326.39|322.29|326.71|322.61|326.72|322.62|326.24|322.14|232
1639864800000|2021-12-18 22:00:00|326.65|322.55|326.4|322.3|326.66|322.56|326.17|322.07|252
1639865100000|2021-12-18 22:05:00|326.38|322.28|325.73|321.63|326.4|322.3|325.62|321.52|213
1639865400000|2021-12-18 22:10:00|325.71|321.61|326.26|322.16|326.95|322.85|325.7|321.6|228
1639865700000|2021-12-18 22:15:00|326.27|322.17|327.21|323.11|327.24|323.14|326.27|322.17|210
1639866000000|2021-12-18 22:20:00|327.2|323.1|327.36|323.26|327.61|323.51|327.19|323.09|182
1639866300000|2021-12-18 22:25:00|327.41|323.31|327.41|323.31|327.44|323.34|327.24|323.14|121
1639866600000|2021-12-18 22:30:00|327.42|323.32|327.25|323.15|327.42|323.32|327.15|323.05|99
1639866900000|2021-12-18 22:35:00|327.23|323.13|327.16|323.06|327.34|323.24|327|322.9|68
1639867200000|2021-12-18 22:40:00|327.19|323.09|327.21|323.11|327.25|323.15|327.01|322.91|101
1639867500000|2021-12-18 22:45:00|327.19|323.09|327.25|323.15|327.27|323.17|327.14|323.04|76
1639867800000|2021-12-18 22:50:00|327.27|323.17|327.24|323.14|327.37|323.27|327.22|323.12|87
1639868100000|2021-12-18 22:55:00|327.29|323.19|325.79|321.69|327.29|323.19|325.37|321.27|231
1639868400000|2021-12-18 23:00:00|325.72|321.62|326.3|322.2|326.35|322.25|325.11|321.01|286
1639868700000|2021-12-18 23:05:00|326.29|322.19|326.5|322.4|326.63|322.53|326.22|322.12|202
1639869000000|2021-12-18 23:10:00|326.51|322.41|326.39|322.29|326.91|322.81|326.35|322.25|262
1639869300000|2021-12-18 23:15:00|326.37|322.27|325.82|321.72|326.55|322.45|325.32|321.22|285
1639869600000|2021-12-18 23:20:00|325.88|321.78|326.79|322.69|326.96|322.86|325.66|321.56|207
1639869900000|2021-12-18 23:25:00|326.76|322.66|326.86|322.76|327.05|322.95|326.54|322.44|173
1639870200000|2021-12-18 23:30:00|326.82|322.72|326.64|322.54|326.96|322.86|326.38|322.28|263
1639870500000|2021-12-18 23:35:00|326.66|322.56|326.43|322.33|327.01|322.91|326.4|322.3|291
1639870800000|2021-12-18 23:40:00|326.45|322.35|326.78|322.68|327.04|322.94|326.39|322.29|220
1639871100000|2021-12-18 23:45:00|326.77|322.67|326.62|322.52|326.91|322.81|326.55|322.45|256
1639871400000|2021-12-18 23:50:00|326.64|322.54|326.49|322.39|327.09|322.99|326.38|322.28|224
1639871700000|2021-12-18 23:55:00|326.5|322.4|326.42|322.32|326.72|322.62|326.23|322.13|280
1639872000000|2021-12-19 00:00:00|326.41|322.31|326.54|322.44|326.66|322.56|326.11|322.01|354
1639872300000|2021-12-19 00:05:00|326.48|322.38|325.59|321.49|326.71|322.61|325.56|321.46|332
1639872600000|2021-12-19 00:10:00|325.6|321.5|326.31|322.21|326.53|322.43|325.4|321.3|295
1639872900000|2021-12-19 00:15:00|326.37|322.27|326.07|321.97|326.49|322.39|325.41|321.31|304
1639873200000|2021-12-19 00:20:00|326.02|321.92|325.58|321.48|326.41|322.31|325.07|320.97|341
1639873500000|2021-12-19 00:25:00|325.56|321.46|325.1|321|325.56|321.46|324.63|320.53|332
1639873800000|2021-12-19 00:30:00|325.11|321.01|325.25|321.15|325.56|321.46|324.96|320.86|332
1639874100000|2021-12-19 00:35:00|325.26|321.16|325.12|321.02|325.45|321.35|324.71|320.61|345
1639874400000|2021-12-19 00:40:00|325.19|321.09|324.55|320.45|325.29|321.19|324.26|320.16|351
1639874700000|2021-12-19 00:45:00|324.56|320.46|324.4|320.3|324.64|320.54|323.62|319.52|327
1639875000000|2021-12-19 00:50:00|324.38|320.28|324.11|320.01|324.73|320.63|324.04|319.94|329
1639875300000|2021-12-19 00:55:00|324.1|320|324.36|320.26|324.5|320.4|323.77|319.67|319
1639875600000|2021-12-19 01:00:00|324.37|320.27|324.61|320.51|324.67|320.57|324|319.9|348
1639875900000|2021-12-19 01:05:00|324.54|320.44|325.39|321.29|325.48|321.38|324.52|320.42|339
1639876200000|2021-12-19 01:10:00|325.4|321.3|325.36|321.26|325.77|321.67|325.22|321.12|396
1639876500000|2021-12-19 01:15:00|325.34|321.24|324.72|320.62|325.41|321.31|324.49|320.39|365
1639876800000|2021-12-19 01:20:00|324.71|320.61|323.71|319.61|324.73|320.63|323.41|319.31|446
1639877100000|2021-12-19 01:25:00|323.72|319.62|321.81|317.71|323.92|319.82|320.86|316.76|555
1639877400000|2021-12-19 01:30:00|321.79|317.69|322.54|318.44|322.73|318.63|321.35|317.25|417
1639877700000|2021-12-19 01:35:00|322.53|318.43|322.78|318.68|323.55|319.45|322.53|318.43|369
1639878000000|2021-12-19 01:40:00|322.79|318.69|322.45|318.35|323.39|319.29|322.43|318.33|264
1639878300000|2021-12-19 01:45:00|322.49|318.39|322.57|318.47|322.83|318.73|322.28|318.18|363
1639878600000|2021-12-19 01:50:00|322.56|318.46|322.37|318.27|322.82|318.72|322.29|318.19|277
1639878900000|2021-12-19 01:55:00|322.36|318.26|322.76|318.66|322.95|318.85|322.09|317.99|331
1639879200000|2021-12-19 02:00:00|322.73|318.63|323.57|319.47|323.69|319.59|322.56|318.46|309
1639879500000|2021-12-19 02:05:00|323.56|319.46|323.68|319.58|323.68|319.58|323.24|319.14|279
1639879800000|2021-12-19 02:10:00|323.65|319.55|323.7|319.6|323.74|319.64|323.35|319.25|244
1639880100000|2021-12-19 02:15:00|323.63|319.53|323.3|319.2|323.91|319.81|323.22|319.12|271
1639880400000|2021-12-19 02:20:00|323.29|319.19|324.18|320.08|324.25|320.15|323.29|319.19|295
1639880700000|2021-12-19 02:25:00|324.17|320.07|323.66|319.56|324.18|320.08|323.29|319.19|260
1639881000000|2021-12-19 02:30:00|323.67|319.57|323.91|319.81|323.93|319.83|323.46|319.36|257
1639881300000|2021-12-19 02:35:00|323.92|319.82|324.76|320.66|324.76|320.66|323.83|319.73|300
1639881600000|2021-12-19 02:40:00|324.75|320.65|326.56|322.46|326.59|322.49|324.54|320.44|368
1639881900000|2021-12-19 02:45:00|326.55|322.45|326.34|322.24|327.36|323.26|326.21|322.11|346
1639882200000|2021-12-19 02:50:00|326.3|322.2|326.59|322.49|327.49|323.39|326.3|322.2|322
1639882500000|2021-12-19 02:55:00|326.58|322.48|328.25|324.15|328.54|324.44|326.55|322.45|403
1639882800000|2021-12-19 03:00:00|328.24|324.14|330.45|326.35|330.7|326.6|328.24|324.14|537
1639883100000|2021-12-19 03:05:00|330.44|326.34|329.84|325.74|330.51|326.41|329.42|325.32|354
1639883400000|2021-12-19 03:10:00|329.83|325.73|331.36|327.26|331.82|327.72|329.69|325.59|513
1639883700000|2021-12-19 03:15:00|331.34|327.24|331.22|327.12|331.93|327.83|330.19|326.09|556
1639884000000|2021-12-19 03:20:00|331.24|327.14|331.71|327.61|332.51|328.41|331.22|327.12|591
1639884300000|2021-12-19 03:25:00|331.74|327.64|332.58|328.48|332.71|328.61|331.65|327.55|508
1639884600000|2021-12-19 03:30:00|332.5|328.4|332.29|328.19|332.68|328.58|331.71|327.61|350
1639884900000|2021-12-19 03:35:00|332.3|328.2|331.46|327.36|332.71|328.61|331.23|327.13|440
1639885200000|2021-12-19 03:40:00|331.45|327.35|330.65|326.55|331.83|327.73|330.62|326.52|441
1639885500000|2021-12-19 03:45:00|330.67|326.57|330.85|326.75|331.54|327.44|330.66|326.56|325
1639885800000|2021-12-19 03:50:00|330.79|326.69|330.72|326.62|330.89|326.79|330.44|326.34|387
1639886100000|2021-12-19 03:55:00|330.75|326.65|330.5|326.4|330.95|326.85|330.34|326.24|323
1639886400000|2021-12-19 04:00:00|330.48|326.38|331.26|327.16|331.9|327.8|330.46|326.36|328
1639886700000|2021-12-19 04:05:00|331.28|327.18|331.48|327.38|331.82|327.72|331.22|327.12|345
1639887000000|2021-12-19 04:10:00|331.49|327.39|331.43|327.33|331.58|327.48|331.26|327.16|273
1639887300000|2021-12-19 04:15:00|331.44|327.34|331.48|327.38|331.67|327.57|331.19|327.09|250
1639887600000|2021-12-19 04:20:00|331.49|327.39|331.39|327.29|331.77|327.67|331.31|327.21|230
1639887900000|2021-12-19 04:25:00|331.38|327.28|331.51|327.41|331.74|327.64|331.26|327.16|202
1639888200000|2021-12-19 04:30:00|331.59|327.49|331.35|327.25|331.69|327.59|331.21|327.11|209
1639888500000|2021-12-19 04:35:00|331.24|327.14|331.67|327.57|332.05|327.95|331.22|327.12|312
1639888800000|2021-12-19 04:40:00|331.68|327.58|331.12|327.02|331.95|327.85|331.09|326.99|307
1639889100000|2021-12-19 04:45:00|331.11|327.01|331.26|327.16|331.31|327.21|330.64|326.54|293
1639889400000|2021-12-19 04:50:00|331.27|327.17|330.95|326.85|331.78|327.68|330.95|326.85|284
1639889700000|2021-12-19 04:55:00|330.94|326.84|330.57|326.47|330.99|326.89|330.51|326.41|258
1639890000000|2021-12-19 05:00:00|330.61|326.51|329.4|325.3|330.82|326.72|329.24|325.14|275
1639890300000|2021-12-19 05:05:00|329.37|325.27|329.35|325.25|329.67|325.57|329.15|325.05|261
1639890600000|2021-12-19 05:10:00|329.37|325.27|330.18|326.08|330.26|326.16|329.35|325.25|243
1639890900000|2021-12-19 05:15:00|330.24|326.14|329.71|325.61|330.47|326.37|329.54|325.44|327
1639891200000|2021-12-19 05:20:00|329.65|325.55|329.81|325.71|329.91|325.81|329.65|325.55|231
1639891500000|2021-12-19 05:25:00|329.82|325.72|329.84|325.74|330.03|325.93|329.52|325.42|229
1639891800000|2021-12-19 05:30:00|329.83|325.73|329.71|325.61|329.89|325.79|329.66|325.56|202
1639892100000|2021-12-19 05:35:00|329.8|325.7|329.48|325.38|329.81|325.71|328.86|324.76|254
1639892400000|2021-12-19 05:40:00|329.49|325.39|329.36|325.26|329.68|325.58|329.16|325.06|270
1639892700000|2021-12-19 05:45:00|329.39|325.29|329.38|325.28|329.4|325.3|328.77|324.67|225
1639893000000|2021-12-19 05:50:00|329.34|325.24|328.43|324.33|329.38|325.28|328.16|324.06|301
1639893300000|2021-12-19 05:55:00|328.42|324.32|327.69|323.59|328.54|324.44|326.77|322.67|338
1639893600000|2021-12-19 06:00:00|327.64|323.54|327.67|323.57|327.77|323.67|326.74|322.64|334
1639893900000|2021-12-19 06:05:00|327.68|323.58|327.32|323.22|327.8|323.7|326.75|322.65|221
1639894200000|2021-12-19 06:10:00|327.31|323.21|327.45|323.35|327.55|323.45|326.99|322.89|226
1639894500000|2021-12-19 06:15:00|327.44|323.34|327.74|323.64|327.84|323.74|327.38|323.28|261
1639894800000|2021-12-19 06:20:00|327.78|323.68|327.6|323.5|327.78|323.68|326.64|322.54|288
1639895100000|2021-12-19 06:25:00|327.62|323.52|327.21|323.11|327.62|323.52|327.16|323.06|202
1639895400000|2021-12-19 06:30:00|327.2|323.1|327.12|323.02|327.45|323.35|327.1|323|235
1639895700000|2021-12-19 06:35:00|327.11|323.01|328.89|324.79|330.09|325.99|326.91|322.81|394
1639896000000|2021-12-19 06:40:00|328.87|324.77|329.75|325.65|330.53|326.43|328.47|324.37|338
1639896300000|2021-12-19 06:45:00|329.76|325.66|329.39|325.29|329.88|325.78|329.18|325.08|245
1639896600000|2021-12-19 06:50:00|329.4|325.3|329.41|325.31|329.67|325.57|329.33|325.23|200
1639896900000|2021-12-19 06:55:00|329.4|325.3|328.66|324.56|329.49|325.39|328.39|324.29|269
1639897200000|2021-12-19 07:00:00|328.65|324.55|329.34|325.24|329.34|325.24|328.46|324.36|404
1639897500000|2021-12-19 07:05:00|329.33|325.23|329.57|325.47|329.63|325.53|329.27|325.17|231
1639897800000|2021-12-19 07:10:00|329.6|325.5|329.81|325.71|330.06|325.96|329.52|325.42|243
1639898100000|2021-12-19 07:15:00|329.85|325.75|329.45|325.35|329.92|325.82|329.28|325.18|319
1639898400000|2021-12-19 07:20:00|329.46|325.36|329.42|325.32|329.85|325.75|329.33|325.23|270
1639898700000|2021-12-19 07:25:00|329.4|325.3|329.16|325.06|329.42|325.32|329.1|325|246
1639899000000|2021-12-19 07:30:00|329.08|324.98|329.51|325.41|329.76|325.66|328.68|324.58|237
1639899300000|2021-12-19 07:35:00|329.52|325.42|328.75|324.65|329.52|325.42|328.7|324.6|182
1639899600000|2021-12-19 07:40:00|328.74|324.64|328.93|324.83|328.99|324.89|328.56|324.46|219
1639899900000|2021-12-19 07:45:00|328.92|324.82|328.79|324.69|329.58|325.48|328.7|324.6|233
1639900200000|2021-12-19 07:50:00|328.78|324.68|328.47|324.37|328.86|324.76|327.94|323.84|295
1639900500000|2021-12-19 07:55:00|328.45|324.35|328.15|324.05|328.52|324.42|327.87|323.77|221
1639900800000|2021-12-19 08:00:00|328.18|324.08|328.27|324.17|328.53|324.43|328.09|323.99|265
1639901100000|2021-12-19 08:05:00|328.24|324.14|328.42|324.32|328.58|324.48|327.52|323.42|289
1639901400000|2021-12-19 08:10:00|328.39|324.29|328.43|324.33|328.6|324.5|328.23|324.13|190
1639901700000|2021-12-19 08:15:00|328.48|324.38|328.23|324.13|328.52|324.42|328.13|324.03|191
1639902000000|2021-12-19 08:20:00|328.19|324.09|327.91|323.81|328.34|324.24|327.82|323.72|207
1639902300000|2021-12-19 08:25:00|327.89|323.79|327.53|323.43|327.94|323.84|327.41|323.31|207
1639902600000|2021-12-19 08:30:00|327.52|323.42|327.09|322.99|327.56|323.46|327.08|322.98|282
1639902900000|2021-12-19 08:35:00|327.1|323|327.38|323.28|327.39|323.29|326.55|322.45|311
1639903200000|2021-12-19 08:40:00|327.39|323.29|327.44|323.34|327.65|323.55|327.18|323.08|254
1639903500000|2021-12-19 08:45:00|327.47|323.37|327.01|322.91|327.49|323.39|326.77|322.67|228
1639903800000|2021-12-19 08:50:00|327.04|322.94|326.71|322.61|327.09|322.99|326.58|322.48|242
1639904100000|2021-12-19 08:55:00|326.7|322.6|327.56|323.46|327.56|323.46|326.67|322.57|307
1639904400000|2021-12-19 09:00:00|327.54|323.44|327.54|323.44|328.02|323.92|327.43|323.33|240
1639904700000|2021-12-19 09:05:00|327.58|323.48|326.22|322.12|327.81|323.71|326.22|322.12|272
1639905000000|2021-12-19 09:10:00|326.21|322.11|325.74|321.64|326.5|322.4|325.52|321.42|396
1639905300000|2021-12-19 09:15:00|325.73|321.63|325.82|321.72|326.43|322.33|325.1|321|388
1639905600000|2021-12-19 09:20:00|325.83|321.73|326.28|322.18|326.55|322.45|325.62|321.52|330
1639905900000|2021-12-19 09:25:00|326.27|322.17|325.74|321.64|326.83|322.73|325.74|321.64|383
1639906200000|2021-12-19 09:30:00|325.73|321.63|326.16|322.06|326.37|322.27|325.31|321.21|338
1639906500000|2021-12-19 09:35:00|326.22|322.12|326.57|322.47|326.57|322.47|326.05|321.95|308
1639906800000|2021-12-19 09:40:00|326.59|322.49|326.65|322.55|327|322.9|326.53|322.43|256
1639907100000|2021-12-19 09:45:00|326.66|322.56|326.5|322.4|326.67|322.57|326.12|322.02|241
1639907400000|2021-12-19 09:50:00|326.52|322.42|326.36|322.26|326.64|322.54|326.12|322.02|253
1639907700000|2021-12-19 09:55:00|326.35|322.25|325.8|321.7|326.4|322.3|325.78|321.68|257
1639908000000|2021-12-19 10:00:00|325.74|321.64|325.19|321.09|325.9|321.8|325.17|321.07|315
1639908300000|2021-12-19 10:05:00|325.2|321.1|324.19|320.09|325.29|321.19|323.71|319.61|416
1639908600000|2021-12-19 10:10:00|324.14|320.04|324.06|319.96|324.82|320.72|324.05|319.95|381
1639908900000|2021-12-19 10:15:00|324.05|319.95|323.88|319.78|324.23|320.13|323.28|319.18|476
1639909200000|2021-12-19 10:20:00|323.85|319.75|324.59|320.49|324.63|320.53|323.68|319.58|232
1639909500000|2021-12-19 10:25:00|324.6|320.5|324.52|320.42|324.77|320.67|324.36|320.26|286
1639909800000|2021-12-19 10:30:00|324.51|320.41|324.57|320.47|324.93|320.83|324.43|320.33|273
1639910100000|2021-12-19 10:35:00|324.59|320.49|324.91|320.81|325.08|320.98|324.53|320.43|227
1639910400000|2021-12-19 10:40:00|324.9|320.8|325.59|321.49|325.72|321.62|324.88|320.78|236
1639910700000|2021-12-19 10:45:00|325.64|321.54|325.41|321.31|325.71|321.61|325.14|321.04|244
1639911000000|2021-12-19 10:50:00|325.44|321.34|325.24|321.14|325.65|321.55|325.06|320.96|259
1639911300000|2021-12-19 10:55:00|325.18|321.08|325.32|321.22|325.61|321.51|325.08|320.98|229
1639911600000|2021-12-19 11:00:00|325.33|321.23|323.8|319.7|325.33|321.23|323.63|319.53|361
1639911900000|2021-12-19 11:05:00|323.82|319.72|323.96|319.86|324.12|320.02|323.75|319.65|254
1639912200000|2021-12-19 11:10:00|323.93|319.83|323.91|319.81|324.11|320.01|323.46|319.36|227
1639912500000|2021-12-19 11:15:00|323.93|319.83|324.43|320.33|324.47|320.37|323.84|319.74|278
1639912800000|2021-12-19 11:20:00|324.46|320.36|324.83|320.73|324.86|320.76|324.41|320.31|211
1639913100000|2021-12-19 11:25:00|324.82|320.72|324.24|320.14|324.91|320.81|324.23|320.13|241
1639913400000|2021-12-19 11:30:00|324.23|320.13|324.54|320.44|324.71|320.61|324.22|320.12|252
1639913700000|2021-12-19 11:35:00|324.55|320.45|324.8|320.7|324.88|320.78|324.47|320.37|201
1639914000000|2021-12-19 11:40:00|324.81|320.71|325.12|321.02|325.41|321.31|324.81|320.71|213
1639914300000|2021-12-19 11:45:00|325.13|321.03|324.78|320.68|325.21|321.11|324.51|320.41|249
1639914600000|2021-12-19 11:50:00|324.77|320.67|325.53|321.43|325.58|321.48|324.77|320.67|227
1639914900000|2021-12-19 11:55:00|325.54|321.44|325.52|321.42|325.82|321.72|325.15|321.05|225
1639915200000|2021-12-19 12:00:00|325.51|321.41|324.91|320.81|325.71|321.61|324.67|320.57|317
1639915500000|2021-12-19 12:05:00|324.9|320.8|324.86|320.76|325.23|321.13|324.49|320.39|254
1639915800000|2021-12-19 12:10:00|324.87|320.77|324.23|320.13|324.94|320.84|324.15|320.05|292
1639916100000|2021-12-19 12:15:00|324.24|320.14|324.45|320.35|324.5|320.4|323.73|319.63|329
1639916400000|2021-12-19 12:20:00|324.47|320.37|325.4|321.3|325.48|321.38|324.43|320.33|258
1639916700000|2021-12-19 12:25:00|325.39|321.29|325.32|321.22|325.7|321.6|325.06|320.96|198
1639917000000|2021-12-19 12:30:00|325.34|321.24|325|320.9|325.58|321.48|324.68|320.58|256
1639917300000|2021-12-19 12:35:00|325.01|320.91|326.79|322.69|327.27|323.17|325|320.9|318
1639917600000|2021-12-19 12:40:00|326.77|322.67|326.79|322.69|326.91|322.81|326.61|322.51|209
1639917900000|2021-12-19 12:45:00|326.8|322.7|327.43|323.33|327.46|323.36|326.53|322.43|257
1639918200000|2021-12-19 12:50:00|327.44|323.34|327.64|323.54|327.83|323.73|327.38|323.28|218
1639918500000|2021-12-19 12:55:00|327.67|323.57|327.79|323.69|327.87|323.77|327.46|323.36|186
1639918800000|2021-12-19 13:00:00|327.76|323.66|328.26|324.16|328.32|324.22|327.68|323.58|238
1639919100000|2021-12-19 13:05:00|328.29|324.19|328.54|324.44|328.86|324.76|328.12|324.02|303
1639919400000|2021-12-19 13:10:00|328.53|324.43|328.82|324.72|328.92|324.82|328.53|324.43|258
1639919700000|2021-12-19 13:15:00|328.85|324.75|328.53|324.43|328.85|324.75|328.29|324.19|282
1639920000000|2021-12-19 13:20:00|328.52|324.42|328.13|324.03|328.58|324.48|327.98|323.88|246
1639920300000|2021-12-19 13:25:00|328.11|324.01|327.74|323.64|328.65|324.55|327.74|323.64|271
1639920600000|2021-12-19 13:30:00|327.75|323.65|326.58|322.48|327.86|323.76|326.55|322.45|375
1639920900000|2021-12-19 13:35:00|326.56|322.46|324.81|320.71|326.63|322.53|324.64|320.54|473
1639921200000|2021-12-19 13:40:00|324.78|320.68|323.63|319.53|324.79|320.69|322.67|318.57|457
1639921500000|2021-12-19 13:45:00|323.64|319.54|324.56|320.46|324.8|320.7|322.8|318.7|426
1639921800000|2021-12-19 13:50:00|324.52|320.42|324.6|320.5|324.71|320.61|323.52|319.42|296
1639922100000|2021-12-19 13:55:00|324.61|320.51|329.06|324.96|329.57|325.47|324.59|320.49|619
1639922400000|2021-12-19 14:00:00|329.08|324.98|330.33|326.23|332.45|328.35|329.08|324.98|706
1639922700000|2021-12-19 14:05:00|330.23|326.13|331.18|327.08|331.18|327.08|328.9|324.8|503
1639923000000|2021-12-19 14:10:00|331.17|327.07|325.37|321.27|331.33|327.23|324.57|320.47|730
1639923300000|2021-12-19 14:15:00|325.39|321.29|327.23|323.13|327.31|323.21|325.35|321.25|644
1639923600000|2021-12-19 14:20:00|327.22|323.12|326.16|322.06|327.61|323.51|325.29|321.19|508
1639923900000|2021-12-19 14:25:00|326.2|322.1|326.8|322.7|326.99|322.89|326.14|322.04|382
1639924200000|2021-12-19 14:30:00|326.78|322.68|327.13|323.03|327.41|323.31|326.53|322.43|296
1639924500000|2021-12-19 14:35:00|327.17|323.07|327.54|323.44|329.59|325.49|327.17|323.07|507
1639924800000|2021-12-19 14:40:00|327.58|323.48|328.35|324.25|328.45|324.35|327.52|323.42|308
1639925100000|2021-12-19 14:45:00|328.37|324.27|327.67|323.57|328.37|324.27|327.01|322.91|334
1639925400000|2021-12-19 14:50:00|327.66|323.56|327.2|323.1|327.68|323.58|326.31|322.21|286
1639925700000|2021-12-19 14:55:00|327.19|323.09|326.61|322.51|327.53|323.43|326.29|322.19|312
1639926000000|2021-12-19 15:00:00|326.62|322.52|325.64|321.54|326.96|322.86|325.6|321.5|293
1639926300000|2021-12-19 15:05:00|325.68|321.58|325.65|321.55|325.68|321.58|325.11|321.01|347
1639926600000|2021-12-19 15:10:00|325.66|321.56|325.37|321.27|325.73|321.63|325.19|321.09|269
1639926900000|2021-12-19 15:15:00|325.36|321.26|324.67|320.57|325.49|321.39|324.61|320.51|266
1639927200000|2021-12-19 15:20:00|324.68|320.58|325.68|321.58|325.8|321.7|324.67|320.57|268
1639927500000|2021-12-19 15:25:00|325.75|321.65|326.32|322.22|326.39|322.29|325.66|321.56|247
1639927800000|2021-12-19 15:30:00|326.31|322.21|325.8|321.7|326.34|322.24|325.37|321.27|286
1639928100000|2021-12-19 15:35:00|325.79|321.69|325.25|321.15|325.81|321.71|325.12|321.02|223
1639928400000|2021-12-19 15:40:00|325.24|321.14|325.45|321.35|325.58|321.48|325.13|321.03|217
1639928700000|2021-12-19 15:45:00|325.46|321.36|325.19|321.09|325.79|321.69|324.63|320.53|288
1639929000000|2021-12-19 15:50:00|325.27|321.17|325.38|321.28|325.41|321.31|324.63|320.53|279
1639929300000|2021-12-19 15:55:00|325.39|321.29|325.69|321.59|325.71|321.61|325.15|321.05|289
1639929600000|2021-12-19 16:00:00|325.67|321.57|325.26|321.16|325.78|321.68|324.86|320.76|311
1639929900000|2021-12-19 16:05:00|325.28|321.18|325.72|321.62|325.73|321.63|325.23|321.13|251
1639930200000|2021-12-19 16:10:00|325.74|321.64|326.39|322.29|326.47|322.37|325.65|321.55|200
1639930500000|2021-12-19 16:15:00|326.37|322.27|326.62|322.52|326.68|322.58|326.27|322.17|246
1639930800000|2021-12-19 16:20:00|326.63|322.53|325.89|321.79|329.76|325.66|325.75|321.65|637
1639931100000|2021-12-19 16:25:00|325.87|321.77|326.38|322.28|326.74|322.64|325.24|321.14|410
1639931400000|2021-12-19 16:30:00|326.37|322.27|325.29|321.19|326.5|322.4|324.8|320.7|335
1639931700000|2021-12-19 16:35:00|325.28|321.18|325.3|321.2|326.01|321.91|325.19|321.09|282
1639932000000|2021-12-19 16:40:00|325.31|321.21|324.67|320.57|325.36|321.26|324.5|320.4|304
1639932300000|2021-12-19 16:45:00|324.66|320.56|324.83|320.73|324.86|320.76|324.49|320.39|235
1639932600000|2021-12-19 16:50:00|324.84|320.74|324.48|320.38|324.99|320.89|324.36|320.26|192
1639932900000|2021-12-19 16:55:00|324.46|320.36|324.35|320.25|324.59|320.49|324.28|320.18|232
1639933200000|2021-12-19 17:00:00|324.28|320.18|323.68|319.58|324.96|320.86|323.64|319.54|339
1639933500000|2021-12-19 17:05:00|323.67|319.57|324.42|320.32|324.68|320.58|323.46|319.36|307
1639933800000|2021-12-19 17:10:00|324.38|320.28|325.13|321.03|325.34|321.24|324.32|320.22|336
1639934100000|2021-12-19 17:15:00|325.11|321.01|324.56|320.46|325.31|321.21|324.45|320.35|250
1639934400000|2021-12-19 17:20:00|324.58|320.48|324.42|320.32|324.97|320.87|324.4|320.3|226
1639934700000|2021-12-19 17:25:00|324.47|320.37|323.81|319.71|324.47|320.37|323.71|319.61|258
1639935000000|2021-12-19 17:30:00|323.8|319.7|324.46|320.36|324.46|320.36|323.77|319.67|193
1639935300000|2021-12-19 17:35:00|324.44|320.34|324.35|320.25|324.65|320.55|324.19|320.09|250
1639935600000|2021-12-19 17:40:00|324.41|320.31|324.27|320.17|324.77|320.67|324.21|320.11|188
1639935900000|2021-12-19 17:45:00|324.25|320.15|323.72|319.62|324.36|320.26|323.63|319.53|199
1639936200000|2021-12-19 17:50:00|323.71|319.61|324.64|320.54|324.84|320.74|323.66|319.56|240
1639936500000|2021-12-19 17:55:00|324.65|320.55|325.37|321.27|325.53|321.43|324.29|320.19|240
1639936800000|2021-12-19 18:00:00|325.36|321.26|323.47|319.37|325.37|321.27|323.24|319.14|314
1639937100000|2021-12-19 18:05:00|323.48|319.38|323.58|319.48|323.86|319.76|323.36|319.26|245
1639937400000|2021-12-19 18:10:00|323.6|319.5|322.41|318.31|323.67|319.57|322.14|318.04|322
1639937700000|2021-12-19 18:15:00|322.4|318.3|322.36|318.26|322.77|318.67|322.25|318.15|289
1639938000000|2021-12-19 18:20:00|322.35|318.25|322.93|318.83|322.97|318.87|322.24|318.14|241
1639938300000|2021-12-19 18:25:00|322.89|318.79|322.97|318.87|322.98|318.88|322.51|318.41|203
1639938600000|2021-12-19 18:30:00|322.95|318.85|323.54|319.44|323.55|319.45|322.64|318.54|264
1639938900000|2021-12-19 18:35:00|323.66|319.56|322.89|318.79|323.66|319.56|322.36|318.26|304
1639939200000|2021-12-19 18:40:00|322.9|318.8|323.58|319.48|323.63|319.53|322.8|318.7|202
1639939500000|2021-12-19 18:45:00|323.59|319.49|323.3|319.2|323.59|319.49|322.7|318.6|289
1639939800000|2021-12-19 18:50:00|323.29|319.19|323.5|319.4|323.82|319.72|323.27|319.17|277
1639940100000|2021-12-19 18:55:00|323.51|319.41|323.74|319.64|323.74|319.64|323.32|319.22|232
1639940400000|2021-12-19 19:00:00|323.75|319.65|324.12|320.02|324.45|320.35|323.58|319.48|313
1639940700000|2021-12-19 19:05:00|324.09|319.99|323.63|319.53|324.33|320.23|323.43|319.33|246
1639941000000|2021-12-19 19:10:00|323.65|319.55|322.83|318.73|323.73|319.63|322.8|318.7|249
1639941300000|2021-12-19 19:15:00|322.82|318.72|323.06|318.96|323.49|319.39|322.8|318.7|191
1639941600000|2021-12-19 19:20:00|323.05|318.95|320.74|316.64|323.05|318.95|319.84|315.74|621
1639941900000|2021-12-19 19:25:00|320.77|316.67|320.33|316.23|320.99|316.89|319.72|315.62|405
1639942200000|2021-12-19 19:30:00|320.31|316.21|321.5|317.4|321.52|317.42|319.73|315.63|328
1639942500000|2021-12-19 19:35:00|321.51|317.41|321.51|317.41|321.81|317.71|321.18|317.08|328
1639942800000|2021-12-19 19:40:00|321.54|317.44|320.77|316.67|321.68|317.58|320.29|316.19|405
1639943100000|2021-12-19 19:45:00|320.78|316.68|320.99|316.89|321.52|317.42|320.46|316.36|360
1639943400000|2021-12-19 19:50:00|320.98|316.88|320.94|316.84|321.18|317.08|320.14|316.04|380
1639943700000|2021-12-19 19:55:00|321.02|316.92|320.99|316.89|321.38|317.28|320.63|316.53|281
1639944000000|2021-12-19 20:00:00|321.03|316.93|320.33|316.23|321.03|316.93|319.6|315.5|399
1639944300000|2021-12-19 20:05:00|320.35|316.25|321.21|317.11|321.22|317.12|320.02|315.92|307
1639944600000|2021-12-19 20:10:00|321.17|317.07|322.21|318.11|322.21|318.11|320.83|316.73|293
1639944900000|2021-12-19 20:15:00|322.12|318.02|321.85|317.75|322.37|318.27|321.85|317.75|250
1639945200000|2021-12-19 20:20:00|321.84|317.74|322.29|318.19|322.3|318.2|321.48|317.38|255
1639945500000|2021-12-19 20:25:00|322.23|318.13|321.46|317.36|322.35|318.25|321.46|317.36|202
1639945800000|2021-12-19 20:30:00|321.4|317.3|321.91|317.81|322.13|318.03|321.4|317.3|277
1639946100000|2021-12-19 20:35:00|321.96|317.86|322.35|318.25|322.51|318.41|321.79|317.69|192
1639946400000|2021-12-19 20:40:00|322.36|318.26|322.49|318.39|322.63|318.53|322.36|318.26|165
1639946700000|2021-12-19 20:45:00|322.5|318.4|322.5|318.4|322.6|318.5|322.37|318.27|161
1639947000000|2021-12-19 20:50:00|322.48|318.38|322.77|318.67|322.78|318.68|322.18|318.08|225
1639947300000|2021-12-19 20:55:00|322.73|318.63|322.16|318.06|322.73|318.63|322.08|317.98|205
1639947600000|2021-12-19 21:00:00|322.17|318.07|321.76|317.66|322.43|318.33|321.72|317.62|193
1639947900000|2021-12-19 21:05:00|321.75|317.65|322.33|318.23|322.53|318.43|321.71|317.61|202
1639948200000|2021-12-19 21:10:00|322.32|318.22|322.24|318.14|322.64|318.54|322.13|318.03|190
1639948500000|2021-12-19 21:15:00|322.22|318.12|322.52|318.42|322.86|318.76|321.79|317.69|233
1639948800000|2021-12-19 21:20:00|322.53|318.43|322.86|318.76|323.34|319.24|322.5|318.4|197
1639949100000|2021-12-19 21:25:00|322.9|318.8|322.95|318.85|322.99|318.89|322.64|318.54|152
1639949400000|2021-12-19 21:30:00|322.94|318.84|323.31|319.21|323.35|319.25|322.94|318.84|165
1639949700000|2021-12-19 21:35:00|323.3|319.2|322.85|318.75|323.32|319.22|322.78|318.68|151
1639950000000|2021-12-19 21:40:00|322.84|318.74|323.33|319.23|323.51|319.41|322.69|318.59|188
1639950300000|2021-12-19 21:45:00|323.32|319.22|322.78|318.68|323.32|319.22|322.44|318.34|198
1639950600000|2021-12-19 21:50:00|322.77|318.67|321.95|317.85|322.83|318.73|321.95|317.85|176
1639950900000|2021-12-19 21:55:00|321.93|317.83|321.96|317.86|321.97|317.87|321.55|317.45|219
1639951200000|2021-12-19 22:00:00|321.95|317.85|322.63|318.53|322.65|318.55|321.5|317.4|228
1639951500000|2021-12-19 22:05:00|322.62|318.52|323.53|319.43|323.88|319.78|322.47|318.37|314
1639951800000|2021-12-19 22:10:00|323.5|319.4|324.28|320.18|324.5|320.4|323.36|319.26|313
1639952100000|2021-12-19 22:15:00|324.27|320.17|324|319.9|324.5|320.4|323.82|319.72|245
1639952400000|2021-12-19 22:20:00|324.01|319.91|323.38|319.28|324.01|319.91|323.25|319.15|222
1639952700000|2021-12-19 22:25:00|323.37|319.27|323.82|319.72|323.86|319.76|323.29|319.19|166
1639953000000|2021-12-19 22:30:00|323.81|319.71|323.76|319.66|323.9|319.8|323.72|319.62|94
1639953300000|2021-12-19 22:35:00|323.75|319.65|323.79|319.69|323.83|319.73|323.69|319.59|79
1639953600000|2021-12-19 22:40:00|323.73|319.63|323.57|319.47|323.73|319.63|323.34|319.24|110
1639953900000|2021-12-19 22:45:00|323.63|319.53|324.67|320.57|324.8|320.7|323.61|319.51|262
1639954200000|2021-12-19 22:50:00|324.7|320.6|324.92|320.82|325|320.9|324.65|320.55|221
1639954500000|2021-12-19 22:55:00|324.93|320.83|324.74|320.64|325.6|321.5|324.56|320.46|330
1639954800000|2021-12-19 23:00:00|324.73|320.63|324.45|320.35|325.5|321.4|324.3|320.2|378
1639955100000|2021-12-19 23:05:00|324.42|320.32|324.65|320.55|325.03|320.93|324.42|320.32|265
1639955400000|2021-12-19 23:10:00|324.64|320.54|324.49|320.39|324.75|320.65|324.13|320.03|304
1639955700000|2021-12-19 23:15:00|324.48|320.38|323.99|319.89|324.5|320.4|323.77|319.67|280
1639956000000|2021-12-19 23:20:00|323.96|319.86|323.61|319.51|324.81|320.71|323.49|319.39|319
1639956300000|2021-12-19 23:25:00|323.63|319.53|323.78|319.68|323.91|319.81|323.47|319.37|223
1639956600000|2021-12-19 23:30:00|323.71|319.61|323.21|319.11|324.02|319.92|323.07|318.97|289
1639956900000|2021-12-19 23:35:00|323.19|319.09|323.27|319.17|323.4|319.3|322.6|318.5|210
1639957200000|2021-12-19 23:40:00|323.24|319.14|322.78|318.68|323.3|319.2|322.55|318.45|216
1639957500000|2021-12-19 23:45:00|322.79|318.69|321.87|317.77|322.8|318.7|321.79|317.69|194
1639957800000|2021-12-19 23:50:00|321.91|317.81|320.79|316.69|322.02|317.92|320.7|316.6|322
1639958100000|2021-12-19 23:55:00|320.81|316.71|320.76|316.66|321.05|316.95|320.36|316.26|286
1639958400000|2021-12-20 00:00:00|320.81|316.71|320.35|316.25|321.77|317.67|318.69|314.59|468
1639958700000|2021-12-20 00:05:00|320.36|316.26|320.88|316.78|320.99|316.89|319.63|315.53|371
1639959000000|2021-12-20 00:10:00|320.89|316.79|319.32|315.22|321.43|317.33|318.78|314.68|471
1639959300000|2021-12-20 00:15:00|319.31|315.21|317.43|313.33|319.32|315.22|317.03|312.93|478
1639959600000|2021-12-20 00:20:00|317.44|313.34|318.35|314.25|318.82|314.72|317.44|313.34|353
1639959900000|2021-12-20 00:25:00|318.37|314.27|319.69|315.59|319.78|315.68|318.36|314.26|313
1639960200000|2021-12-20 00:30:00|319.66|315.56|319.7|315.6|319.86|315.76|318.6|314.5|357
1639960500000|2021-12-20 00:35:00|319.71|315.61|319.8|315.7|319.91|315.81|318.8|314.7|295
1639960800000|2021-12-20 00:40:00|319.89|315.79|320.81|316.71|320.83|316.73|319.8|315.7|256
1639961100000|2021-12-20 00:45:00|320.83|316.73|321.34|317.24|321.38|317.28|320.53|316.43|261
1639961400000|2021-12-20 00:50:00|321.33|317.23|321.54|317.44|321.62|317.52|321.05|316.95|316
1639961700000|2021-12-20 00:55:00|321.56|317.46|322.74|318.64|322.74|318.64|321.55|317.45|382
1639962000000|2021-12-20 01:00:00|322.68|318.58|323.34|319.24|323.59|319.49|322.66|318.56|349
1639962300000|2021-12-20 01:05:00|323.29|319.19|323.39|319.29|323.82|319.72|323.27|319.17|370
1639962600000|2021-12-20 01:10:00|323.4|319.3|324.23|320.13|324.71|320.61|323.26|319.16|442
1639962900000|2021-12-20 01:15:00|324.32|320.22|322.62|318.52|324.4|320.3|322.31|318.21|469
1639963200000|2021-12-20 01:20:00|322.63|318.53|321.64|317.54|322.97|318.87|321.54|317.44|370
1639963500000|2021-12-20 01:25:00|321.66|317.56|321.69|317.59|322.01|317.91|321.33|317.23|372
1639963800000|2021-12-20 01:30:00|321.67|317.57|320.73|316.63|321.83|317.73|320.73|316.63|366
1639964100000|2021-12-20 01:35:00|320.74|316.64|320.35|316.25|320.82|316.72|320.34|316.24|340
1639964400000|2021-12-20 01:40:00|320.34|316.24|320.33|316.23|320.79|316.69|319.83|315.73|389
1639964700000|2021-12-20 01:45:00|320.36|316.26|321.62|317.52|321.67|317.57|320.33|316.23|329
1639965000000|2021-12-20 01:50:00|321.63|317.53|322.63|318.53|322.63|318.53|321.33|317.23|321
1639965300000|2021-12-20 01:55:00|322.68|318.58|323.41|319.31|323.81|319.71|322.45|318.35|433
1639965600000|2021-12-20 02:00:00|323.4|319.3|322.61|318.51|323.72|319.62|322.57|318.47|381
1639965900000|2021-12-20 02:05:00|322.57|318.47|320.72|316.62|322.59|318.49|320.68|316.58|376
1639966200000|2021-12-20 02:10:00|320.71|316.61|322.04|317.94|322.1|318|320.68|316.58|429
1639966500000|2021-12-20 02:15:00|322.06|317.96|323.52|319.42|323.64|319.54|322.02|317.92|417
1639966800000|2021-12-20 02:20:00|323.53|319.43|323.91|319.81|323.91|319.81|322.82|318.72|401
1639967100000|2021-12-20 02:25:00|323.9|319.8|324.5|320.4|325.21|321.11|323.69|319.59|388
1639967400000|2021-12-20 02:30:00|324.48|320.38|327.45|323.35|327.61|323.51|324.09|319.99|466
1639967700000|2021-12-20 02:35:00|327.43|323.33|329.53|325.43|330.86|326.76|326.58|322.48|631
1639968000000|2021-12-20 02:40:00|329.64|325.54|329.06|324.96|329.64|325.54|328.14|324.04|516
1639968300000|2021-12-20 02:45:00|329.07|324.97|325.46|321.36|329.11|325.01|325.21|321.11|541
1639968600000|2021-12-20 02:50:00|325.47|321.37|324.82|320.72|325.66|321.56|324.63|320.53|343
1639968900000|2021-12-20 02:55:00|324.84|320.74|326.39|322.29|326.52|322.42|324.32|320.22|441
1639969200000|2021-12-20 03:00:00|326.4|322.3|328.38|324.28|328.41|324.31|325.69|321.59|520
1639969500000|2021-12-20 03:05:00|328.43|324.33|328.68|324.58|331.16|327.06|328.3|324.2|588
1639969800000|2021-12-20 03:10:00|328.54|324.44|326.73|322.63|328.62|324.52|326.41|322.31|492
1639970100000|2021-12-20 03:15:00|326.72|322.62|325.28|321.18|326.83|322.73|325|320.9|463
1639970400000|2021-12-20 03:20:00|325.25|321.15|325.37|321.27|325.59|321.49|324.69|320.59|442
1639970700000|2021-12-20 03:25:00|325.38|321.28|325.88|321.78|326.49|322.39|325.19|321.09|394
1639971000000|2021-12-20 03:30:00|325.91|321.81|328.76|324.66|330.6|326.5|325.81|321.71|513
1639971300000|2021-12-20 03:35:00|328.77|324.67|327.69|323.59|328.91|324.81|327.25|323.15|443
1639971600000|2021-12-20 03:40:00|327.73|323.63|328.48|324.38|329.95|325.85|327.73|323.63|484
1639971900000|2021-12-20 03:45:00|328.51|324.41|329.93|325.83|332.11|328.01|328.41|324.31|626
1639972200000|2021-12-20 03:50:00|329.92|325.82|330.34|326.24|332.11|328.01|329.92|325.82|533
1639972500000|2021-12-20 03:55:00|330.35|326.25|330.53|326.43|330.55|326.45|329.42|325.32|436
1639972800000|2021-12-20 04:00:00|330.55|326.45|331.73|327.63|332.33|328.23|330.55|326.45|606
1639973100000|2021-12-20 04:05:00|331.75|327.65|329.76|325.66|331.83|327.73|329.26|325.16|574
1639973400000|2021-12-20 04:10:00|329.77|325.67|332.28|328.18|332.33|328.23|329.75|325.65|532
1639973700000|2021-12-20 04:15:00|332.33|328.23|333.75|329.65|335.87|331.77|331.54|327.44|715
1639974000000|2021-12-20 04:20:00|333.73|329.63|331.52|327.42|333.81|329.71|330.58|326.48|631
1639974300000|2021-12-20 04:25:00|331.51|327.41|330.11|326.01|332.31|328.21|330.11|326.01|518
1639974600000|2021-12-20 04:30:00|330.12|326.02|332.29|328.19|332.38|328.28|330.08|325.98|619
1639974900000|2021-12-20 04:35:00|332.32|328.22|330.42|326.32|332.36|328.26|330.42|326.32|395
1639975200000|2021-12-20 04:40:00|330.43|326.33|330.71|326.61|331.8|327.7|330.39|326.29|454
1639975500000|2021-12-20 04:45:00|330.72|326.62|331.94|327.84|332.49|328.39|330.3|326.2|381
1639975800000|2021-12-20 04:50:00|331.93|327.83|332.11|328.01|332.68|328.58|331.32|327.22|323
1639976100000|2021-12-20 04:55:00|332.15|328.05|332.35|328.25|332.57|328.47|331.88|327.78|379
1639976400000|2021-12-20 05:00:00|332.36|328.26|332.83|328.73|333.39|329.29|332.31|328.21|444
1639976700000|2021-12-20 05:05:00|332.92|328.82|332.02|327.92|333.05|328.95|331.5|327.4|453
1639977000000|2021-12-20 05:10:00|332.03|327.93|331.65|327.55|332.88|328.78|331.61|327.51|394
1639977300000|2021-12-20 05:15:00|331.63|327.53|330.67|326.57|331.91|327.81|329.88|325.78|441
1639977600000|2021-12-20 05:20:00|330.66|326.56|331.53|327.43|332.15|328.05|330.66|326.56|455
1639977900000|2021-12-20 05:25:00|331.52|327.42|329.84|325.74|331.53|327.43|329.79|325.69|417
1639978200000|2021-12-20 05:30:00|329.83|325.73|330.58|326.48|330.71|326.61|329.29|325.19|497
1639978500000|2021-12-20 05:35:00|330.59|326.49|328.25|324.15|330.64|326.54|327.68|323.58|514
1639978800000|2021-12-20 05:40:00|328.24|324.14|327.35|323.25|328.73|324.63|326.55|322.45|483
1639979100000|2021-12-20 05:45:00|327.34|323.24|327.54|323.44|327.92|323.82|326.94|322.84|471
1639979400000|2021-12-20 05:50:00|327.55|323.45|326.37|322.27|327.81|323.71|325.59|321.49|578
1639979700000|2021-12-20 05:55:00|326.4|322.3|325.36|321.26|326.66|322.56|324.63|320.53|605
1639980000000|2021-12-20 06:00:00|325.35|321.25|326.51|322.41|326.63|322.53|323.86|319.76|637
1639980300000|2021-12-20 06:05:00|326.53|322.43|327.14|323.04|327.33|323.23|325.7|321.6|418
1639980600000|2021-12-20 06:10:00|327.12|323.02|327.49|323.39|327.49|323.39|326.27|322.17|424
1639980900000|2021-12-20 06:15:00|327.47|323.37|327.28|323.18|327.65|323.55|326.95|322.85|423
1639981200000|2021-12-20 06:20:00|327.36|323.26|327.37|323.27|327.61|323.51|327.01|322.91|270
1639981500000|2021-12-20 06:25:00|327.36|323.26|326.21|322.11|327.42|323.32|326.21|322.11|285
1639981800000|2021-12-20 06:30:00|326.09|321.99|326.35|322.25|326.64|322.54|325.67|321.57|386
1639982100000|2021-12-20 06:35:00|326.31|322.21|326.16|322.06|326.39|322.29|324.11|320.01|476
1639982400000|2021-12-20 06:40:00|326.17|322.07|326.4|322.3|326.48|322.38|324.8|320.7|383
1639982700000|2021-12-20 06:45:00|326.31|322.21|327.2|323.1|327.3|323.2|325.53|321.43|349
1639983000000|2021-12-20 06:50:00|327.09|322.99|327.6|323.5|327.82|323.72|326.5|322.4|361
1639983300000|2021-12-20 06:55:00|327.61|323.51|329.46|325.36|329.57|325.47|327.5|323.4|381
1639983600000|2021-12-20 07:00:00|329.52|325.42|327.54|323.44|329.65|325.55|327.32|323.22|388
1639983900000|2021-12-20 07:05:00|327.49|323.39|326.47|322.37|327.85|323.75|325.74|321.64|551
1639984200000|2021-12-20 07:10:00|326.42|322.32|326.73|322.63|326.83|322.73|325.49|321.39|483
1639984500000|2021-12-20 07:15:00|326.6|322.5|326.53|322.43|326.72|322.62|324.42|320.32|573
1639984800000|2021-12-20 07:20:00|326.52|322.42|326.99|322.89|327.11|323.01|326.25|322.15|495
1639985100000|2021-12-20 07:25:00|327|322.9|325.65|321.55|327.47|323.37|325.62|321.52|440
1639985400000|2021-12-20 07:30:00|325.68|321.58|326.8|322.7|327.31|323.21|325.68|321.58|363
1639985700000|2021-12-20 07:35:00|326.81|322.71|326.42|322.32|326.94|322.84|326.1|322|363
1639986000000|2021-12-20 07:40:00|326.43|322.33|327.41|323.31|327.62|323.52|326.43|322.33|358
1639986300000|2021-12-20 07:45:00|327.43|323.33|327.4|323.3|328.42|324.32|327.28|323.18|389
1639986600000|2021-12-20 07:50:00|327.47|323.37|326.62|322.52|327.47|323.37|326.51|322.41|276
1639986900000|2021-12-20 07:55:00|326.6|322.5|325.75|321.65|326.9|322.8|325.58|321.48|368
1639987200000|2021-12-20 08:00:00|325.7|321.6|324.35|320.25|326.14|322.04|324.18|320.08|383
1639987500000|2021-12-20 08:05:00|324.41|320.31|325.57|321.47|326.24|322.14|323.52|319.42|417
1639987800000|2021-12-20 08:10:00|325.56|321.46|326.7|322.6|326.81|322.71|325.46|321.36|401
1639988100000|2021-12-20 08:15:00|326.66|322.56|327.13|323.03|327.36|323.26|326.53|322.43|319
1639988400000|2021-12-20 08:20:00|327.11|323.01|326.6|322.5|327.55|323.45|326.44|322.34|386
1639988700000|2021-12-20 08:25:00|326.64|322.54|327.49|323.39|327.81|323.71|326.63|322.53|388
1639989000000|2021-12-20 08:30:00|327.5|323.4|325.7|321.6|327.62|323.52|325.56|321.46|401
1639989300000|2021-12-20 08:35:00|325.69|321.59|325.57|321.47|326.41|322.31|325.14|321.04|407
1639989600000|2021-12-20 08:40:00|325.55|321.45|325.42|321.32|326.79|322.69|324.46|320.36|443
1639989900000|2021-12-20 08:45:00|325.38|321.28|324.59|320.49|325.43|321.33|323.4|319.3|472
1639990200000|2021-12-20 08:50:00|324.58|320.48|323.71|319.61|324.8|320.7|323.15|319.05|509
1639990500000|2021-12-20 08:55:00|323.82|319.72|323.92|319.82|324.4|320.3|322.87|318.77|435
1639990800000|2021-12-20 09:00:00|323.91|319.81|322.44|318.34|324.38|320.28|322.32|318.22|479
1639991100000|2021-12-20 09:05:00|322.45|318.35|319.27|315.17|322.46|318.36|319.2|315.1|657
1639991400000|2021-12-20 09:10:00|319.28|315.18|318.77|314.67|319.63|315.53|317.77|313.67|616
1639991700000|2021-12-20 09:15:00|318.73|314.63|320.31|316.21|320.6|316.5|317.29|313.19|647
1639992000000|2021-12-20 09:20:00|320.33|316.23|318.46|314.36|320.33|316.23|318.22|314.12|611
1639992300000|2021-12-20 09:25:00|318.48|314.38|318.29|314.19|318.75|314.65|317.84|313.74|499
1639992600000|2021-12-20 09:30:00|318.32|314.22|317.87|313.77|318.69|314.59|316.31|312.21|514
1639992900000|2021-12-20 09:35:00|317.82|313.72|317.38|313.28|318.25|314.15|316.71|312.61|526
1639993200000|2021-12-20 09:40:00|317.41|313.31|315.98|311.88|317.68|313.58|314.82|310.72|577
1639993500000|2021-12-20 09:45:00|315.92|311.82|316.76|312.66|316.99|312.89|315.59|311.49|495
1639993800000|2021-12-20 09:50:00|316.75|312.65|316.57|312.47|317.46|313.36|314.91|310.81|524
1639994100000|2021-12-20 09:55:00|316.54|312.44|314.43|310.33|316.94|312.84|313.74|309.64|574
1639994400000|2021-12-20 10:00:00|314.44|310.34|316.24|312.14|316.47|312.37|314.05|309.95|576
1639994700000|2021-12-20 10:05:00|316.25|312.15|316.42|312.32|316.64|312.54|315.44|311.34|416
1639995000000|2021-12-20 10:10:00|316.41|312.31|316.68|312.58|317.43|313.33|316.29|312.19|493
1639995300000|2021-12-20 10:15:00|316.66|312.56|316.82|312.72|317.58|313.48|316.45|312.35|393
1639995600000|2021-12-20 10:20:00|316.81|312.71|315.81|311.71|316.81|312.71|315.58|311.48|437
1639995900000|2021-12-20 10:25:00|315.8|311.7|315.46|311.36|316.42|312.32|315.41|311.31|384
1639996200000|2021-12-20 10:30:00|315.49|311.39|315.72|311.62|315.88|311.78|315.13|311.03|328
1639996500000|2021-12-20 10:35:00|315.76|311.66|315.75|311.65|316.21|312.11|315.47|311.37|374
1639996800000|2021-12-20 10:40:00|315.71|311.61|315.77|311.67|315.78|311.68|315.03|310.93|404
1639997100000|2021-12-20 10:45:00|315.78|311.68|316.24|312.14|316.56|312.46|315.47|311.37|327
1639997400000|2021-12-20 10:50:00|316.23|312.13|316.02|311.92|316.35|312.25|315.61|311.51|318
1639997700000|2021-12-20 10:55:00|316.03|311.93|315.58|311.48|316.31|312.21|315.29|311.19|349
1639998000000|2021-12-20 11:00:00|315.59|311.49|315.73|311.63|315.81|311.71|315.08|310.98|320
1639998300000|2021-12-20 11:05:00|315.72|311.62|316.82|312.72|316.84|312.74|315.6|311.5|315
1639998600000|2021-12-20 11:10:00|316.8|312.7|316.65|312.55|317.89|313.79|316.26|312.16|501
1639998900000|2021-12-20 11:15:00|316.66|312.56|316.42|312.32|317.25|313.15|316.2|312.1|387
1639999200000|2021-12-20 11:20:00|316.41|312.31|316.88|312.78|316.97|312.87|316.27|312.17|359
1639999500000|2021-12-20 11:25:00|316.85|312.75|317.28|313.18|317.46|313.36|316.53|312.43|343
1639999800000|2021-12-20 11:30:00|317.29|313.19|316.64|312.54|317.49|313.39|316.56|312.46|344
1640000100000|2021-12-20 11:35:00|316.63|312.53|316.23|312.13|316.79|312.69|316.17|312.07|352
1640000400000|2021-12-20 11:40:00|316.22|312.12|316.44|312.34|316.86|312.76|315.23|311.13|383
1640000700000|2021-12-20 11:45:00|316.35|312.25|316.84|312.74|316.89|312.79|316.35|312.25|355
1640001000000|2021-12-20 11:50:00|316.86|312.76|316.83|312.73|316.91|312.81|316.31|312.21|350
1640001300000|2021-12-20 11:55:00|316.82|312.72|316.71|312.61|317.24|313.14|316.43|312.33|400
1640001600000|2021-12-20 12:00:00|316.7|312.6|316.32|312.22|316.81|312.71|315.74|311.64|341
1640001900000|2021-12-20 12:05:00|316.33|312.23|315.72|311.62|316.46|312.36|315.68|311.58|358
1640002200000|2021-12-20 12:10:00|315.68|311.58|315.85|311.75|315.89|311.79|315.22|311.12|345
1640002500000|2021-12-20 12:15:00|315.86|311.76|315.16|311.06|315.87|311.77|315.07|310.97|420
1640002800000|2021-12-20 12:20:00|315.19|311.09|314.48|310.38|315.35|311.25|314.23|310.13|425
1640003100000|2021-12-20 12:25:00|314.47|310.37|313.47|309.37|314.89|310.79|312.19|308.09|554
1640003400000|2021-12-20 12:30:00|313.46|309.36|312.9|308.8|313.8|309.7|311.74|307.64|571
1640003700000|2021-12-20 12:35:00|312.91|308.81|314.33|310.23|314.44|310.34|312.78|308.68|408
1640004000000|2021-12-20 12:40:00|314.41|310.31|313.3|309.2|314.44|310.34|312.5|308.4|408
1640004300000|2021-12-20 12:45:00|313.21|309.11|313.52|309.42|313.83|309.73|312.18|308.08|465
1640004600000|2021-12-20 12:50:00|313.51|309.41|312.66|308.56|314.5|310.4|312.29|308.19|458
1640004900000|2021-12-20 12:55:00|312.71|308.61|313.48|309.38|313.83|309.73|312.38|308.28|507
1640005200000|2021-12-20 13:00:00|313.44|309.34|311.65|307.55|313.72|309.62|311.32|307.22|492
1640005500000|2021-12-20 13:05:00|311.63|307.53|313.54|309.44|313.54|309.44|311.39|307.29|355
1640005800000|2021-12-20 13:10:00|313.57|309.47|315.17|311.07|315.23|311.13|313.47|309.37|431
1640006100000|2021-12-20 13:15:00|315.23|311.13|314.42|310.32|315.46|311.36|314.24|310.14|475
1640006400000|2021-12-20 13:20:00|314.38|310.28|314.8|310.7|314.91|310.81|313.76|309.66|353
1640006700000|2021-12-20 13:25:00|314.79|310.69|314.93|310.83|315.4|311.3|314.43|310.33|392
1640007000000|2021-12-20 13:30:00|314.97|310.87|314.51|310.41|314.97|310.87|313.83|309.73|391
1640007300000|2021-12-20 13:35:00|314.58|310.48|315.28|311.18|315.54|311.44|314.43|310.33|394
1640007600000|2021-12-20 13:40:00|315.25|311.15|314.68|310.58|315.65|311.55|314.42|310.32|429
1640007900000|2021-12-20 13:45:00|314.72|310.62|314.55|310.45|315.16|311.06|314.35|310.25|420
1640008200000|2021-12-20 13:50:00|314.56|310.46|314.38|310.28|314.69|310.59|313.71|309.61|440
1640008500000|2021-12-20 13:55:00|314.36|310.26|313.08|308.98|314.73|310.63|313.07|308.97|432
1640008800000|2021-12-20 14:00:00|313.07|308.97|313.81|309.71|313.81|309.71|312.55|308.45|472
1640009100000|2021-12-20 14:05:00|313.8|309.7|312.3|308.2|314.01|309.91|312.29|308.19|427
1640009400000|2021-12-20 14:10:00|312.25|308.15|311.74|307.64|312.74|308.64|311.42|307.32|480
1640009700000|2021-12-20 14:15:00|311.76|307.66|313.55|309.45|314.49|310.39|311.73|307.63|611
1640010000000|2021-12-20 14:20:00|313.38|309.28|312.73|308.63|313.48|309.38|311.46|307.36|614
1640010300000|2021-12-20 14:25:00|312.82|308.72|313.32|309.22|313.44|309.34|312.14|308.04|534
1640010600000|2021-12-20 14:30:00|313.31|309.21|312.56|308.46|313.8|309.7|312.1|308|663
1640010900000|2021-12-20 14:35:00|312.58|308.48|315.65|311.55|315.68|311.58|312.28|308.18|652
1640011200000|2021-12-20 14:40:00|315.64|311.54|316.09|311.99|316.49|312.39|314.37|310.27|690
1640011500000|2021-12-20 14:45:00|316.06|311.96|316.3|312.2|317.59|313.49|315.14|311.04|698
1640011800000|2021-12-20 14:50:00|316.31|312.21|315.67|311.57|316.48|312.38|314.1|310|645
1640012100000|2021-12-20 14:55:00|315.63|311.53|318.23|314.13|318.23|314.13|315.57|311.47|709
1640012400000|2021-12-20 15:00:00|318.19|314.09|316.79|312.69|318.19|314.09|316.38|312.28|569
1640012700000|2021-12-20 15:05:00|316.81|312.71|315.74|311.64|316.92|312.82|315.18|311.08|566
1640013000000|2021-12-20 15:10:00|315.73|311.63|316.48|312.38|316.65|312.55|315.57|311.47|500
1640013300000|2021-12-20 15:15:00|316.47|312.37|317.26|313.16|317.46|313.36|316.24|312.14|479
1640013600000|2021-12-20 15:20:00|317.29|313.19|317.38|313.28|317.58|313.48|316.52|312.42|508
1640013900000|2021-12-20 15:25:00|317.37|313.27|316.76|312.66|317.41|313.31|316.64|312.54|382
1640014200000|2021-12-20 15:30:00|316.75|312.65|315.91|311.81|316.86|312.76|315.69|311.59|394
1640014500000|2021-12-20 15:35:00|315.94|311.84|316.34|312.24|316.61|312.51|315.64|311.54|420
1640014800000|2021-12-20 15:40:00|316.41|312.31|316.56|312.46|316.65|312.55|315.77|311.67|378
1640015100000|2021-12-20 15:45:00|316.6|312.5|315.41|311.31|316.74|312.64|315.29|311.19|414
1640015400000|2021-12-20 15:50:00|315.42|311.32|312.42|308.32|315.7|311.6|311.68|307.58|467
1640015700000|2021-12-20 15:55:00|312.41|308.31|312.63|308.53|313.4|309.3|311.95|307.85|504
1640016000000|2021-12-20 16:00:00|312.65|308.55|311.89|307.79|312.92|308.82|311.42|307.32|461
1640016300000|2021-12-20 16:05:00|311.9|307.8|312.78|308.68|312.9|308.8|311.84|307.74|449
1640016600000|2021-12-20 16:10:00|312.77|308.67|313.56|309.46|314.5|310.4|312.72|308.62|448
1640016900000|2021-12-20 16:15:00|313.55|309.45|314.59|310.49|314.59|310.49|313.18|309.08|430
1640017200000|2021-12-20 16:20:00|314.65|310.55|313.85|309.75|314.7|310.6|313.83|309.73|414
1640017500000|2021-12-20 16:25:00|313.84|309.74|313.77|309.67|313.96|309.86|313.12|309.02|451
1640017800000|2021-12-20 16:30:00|313.78|309.68|314.19|310.09|314.38|310.28|313.51|309.41|410
1640018100000|2021-12-20 16:35:00|314.27|310.17|314.04|309.94|314.46|310.36|313.36|309.26|402
1640018400000|2021-12-20 16:40:00|314.03|309.93|314.69|310.59|314.7|310.6|313.59|309.49|376
1640018700000|2021-12-20 16:45:00|314.7|310.6|315.47|311.37|315.68|311.58|314.25|310.15|384
1640019000000|2021-12-20 16:50:00|315.48|311.38|316.35|312.25|316.73|312.63|315.28|311.18|454
1640019300000|2021-12-20 16:55:00|316.34|312.24|316.76|312.66|316.81|312.71|315.79|311.69|429
1640019600000|2021-12-20 17:00:00|316.77|312.67|316.28|312.18|317.35|313.25|315.46|311.36|444
1640019900000|2021-12-20 17:05:00|316.26|312.16|316.16|312.06|316.5|312.4|315.72|311.62|396
1640020200000|2021-12-20 17:10:00|316.18|312.08|316|311.9|316.64|312.54|315.73|311.63|390
1640020500000|2021-12-20 17:15:00|315.99|311.89|317.21|313.11|317.37|313.27|315.72|311.62|391
1640020800000|2021-12-20 17:20:00|317.17|313.07|316.59|312.49|317.19|313.09|316.3|312.2|351
1640021100000|2021-12-20 17:25:00|316.62|312.52|315.72|311.62|316.62|312.52|315.41|311.31|289
1640021400000|2021-12-20 17:30:00|315.7|311.6|314.71|310.61|315.71|311.61|314.36|310.26|356
1640021700000|2021-12-20 17:35:00|314.72|310.62|315.38|311.28|315.41|311.31|314.44|310.34|292
1640022000000|2021-12-20 17:40:00|315.37|311.27|315.58|311.48|315.76|311.66|315.15|311.05|346
1640022300000|2021-12-20 17:45:00|315.55|311.45|315.43|311.33|315.86|311.76|315.19|311.09|347
1640022600000|2021-12-20 17:50:00|315.4|311.3|316.15|312.05|316.2|312.1|315.33|311.23|346
1640022900000|2021-12-20 17:55:00|316.14|312.04|314.73|310.63|316.19|312.09|314.57|310.47|388
1640023200000|2021-12-20 18:00:00|314.72|310.62|314.68|310.58|315.28|311.18|314.48|310.38|394
1640023500000|2021-12-20 18:05:00|314.69|310.59|314.95|310.85|315.25|311.15|314.37|310.27|362
1640023800000|2021-12-20 18:10:00|314.92|310.82|315.73|311.63|315.79|311.69|314.92|310.82|345
1640024100000|2021-12-20 18:15:00|315.72|311.62|316.11|312.01|316.43|312.33|315.69|311.59|403
1640024400000|2021-12-20 18:20:00|316.13|312.03|315.89|311.79|316.18|312.08|315.45|311.35|362
1640024700000|2021-12-20 18:25:00|315.9|311.8|315.6|311.5|316.31|312.21|315.49|311.39|263
1640025000000|2021-12-20 18:30:00|315.62|311.52|315.29|311.19|316.01|311.91|315.25|311.15|305
1640025300000|2021-12-20 18:35:00|315.31|311.21|315.92|311.82|316|311.9|315.08|310.98|326
1640025600000|2021-12-20 18:40:00|315.93|311.83|317.66|313.56|318.28|314.18|315.85|311.75|412
1640025900000|2021-12-20 18:45:00|317.6|313.5|317.62|313.52|318|313.9|317.25|313.15|418
1640026200000|2021-12-20 18:50:00|317.53|313.43|317.65|313.55|317.77|313.67|317.13|313.03|312
1640026500000|2021-12-20 18:55:00|317.64|313.54|317.44|313.34|317.9|313.8|317.15|313.05|281
1640026800000|2021-12-20 19:00:00|317.45|313.35|317.45|313.35|318.11|314.01|317.25|313.15|324
1640027100000|2021-12-20 19:05:00|317.46|313.36|318.73|314.63|319.25|315.15|317.44|313.34|465
1640027400000|2021-12-20 19:10:00|318.74|314.64|319.17|315.07|319.62|315.52|318.44|314.34|299
1640027700000|2021-12-20 19:15:00|319.15|315.05|319.68|315.58|319.68|315.58|318.82|314.72|394
1640028000000|2021-12-20 19:20:00|319.69|315.59|319.61|315.51|319.79|315.69|319.09|314.99|418
1640028300000|2021-12-20 19:25:00|319.59|315.49|318.8|314.7|319.6|315.5|318.57|314.47|235
1640028600000|2021-12-20 19:30:00|318.83|314.73|318.98|314.88|319|314.9|318.19|314.09|279
1640028900000|2021-12-20 19:35:00|318.99|314.89|318.79|314.69|319.25|315.15|318.61|314.51|285
1640029200000|2021-12-20 19:40:00|318.73|314.63|318.63|314.53|318.92|314.82|318.4|314.3|271
1640029500000|2021-12-20 19:45:00|318.62|314.52|319.9|315.8|319.9|315.8|318.55|314.45|309
1640029800000|2021-12-20 19:50:00|319.88|315.78|320.39|316.29|320.4|316.3|319.55|315.45|358
1640030100000|2021-12-20 19:55:00|320.34|316.24|319.59|315.49|320.39|316.29|319.2|315.1|453
1640030400000|2021-12-20 20:00:00|319.62|315.52|320.79|316.69|321.38|317.28|319.59|315.49|443
1640030700000|2021-12-20 20:05:00|320.81|316.71|321.5|317.4|321.78|317.68|320.69|316.59|471
1640031000000|2021-12-20 20:10:00|321.47|317.37|321.62|317.52|322.32|318.22|321.24|317.14|525
1640031300000|2021-12-20 20:15:00|321.63|317.53|322.15|318.05|322.6|318.5|321.34|317.24|454
1640031600000|2021-12-20 20:20:00|322.19|318.09|322.21|318.11|323.59|319.49|322.14|318.04|503
1640031900000|2021-12-20 20:25:00|322.22|318.12|321.85|317.75|322.61|318.51|321.23|317.13|406
1640032200000|2021-12-20 20:30:00|321.87|317.77|321|316.9|321.87|317.77|320.18|316.08|455
1640032500000|2021-12-20 20:35:00|320.99|316.89|321.23|317.13|321.43|317.33|320.78|316.68|345
1640032800000|2021-12-20 20:40:00|321.24|317.14|320.83|316.73|321.7|317.6|320.75|316.65|319
1640033100000|2021-12-20 20:45:00|320.85|316.75|321.75|317.65|321.94|317.84|320.85|316.75|442
1640033400000|2021-12-20 20:50:00|321.74|317.64|322.37|318.27|323.26|319.16|321.74|317.64|613
1640033700000|2021-12-20 20:55:00|322.38|318.28|322.67|318.57|323.55|319.45|322.18|318.08|481
1640034000000|2021-12-20 21:00:00|322.68|318.58|323.53|319.43|323.7|319.6|322.4|318.3|482
1640034300000|2021-12-20 21:05:00|323.55|319.45|323.75|319.65|324.15|320.05|323.21|319.11|534
1640034600000|2021-12-20 21:10:00|323.8|319.7|324.15|320.05|324.19|320.09|323.29|319.19|448
1640034900000|2021-12-20 21:15:00|324.16|320.06|323.91|319.81|325.12|321.02|323.77|319.67|481
1640035200000|2021-12-20 21:20:00|323.9|319.8|323.64|319.54|323.96|319.86|323.25|319.15|330
1640035500000|2021-12-20 21:25:00|323.66|319.56|323.3|319.2|323.69|319.59|322.77|318.67|352
1640035800000|2021-12-20 21:30:00|323.27|319.17|322.43|318.33|323.58|319.48|322.24|318.14|386
1640036100000|2021-12-20 21:35:00|322.4|318.3|322.72|318.62|322.81|318.71|322.22|318.12|375
1640036400000|2021-12-20 21:40:00|322.68|318.58|322.67|318.57|322.83|318.73|322.49|318.39|238
1640036700000|2021-12-20 21:45:00|322.68|318.58|322.74|318.64|322.82|318.72|322.29|318.19|252
1640037000000|2021-12-20 21:50:00|322.75|318.65|321.53|317.43|322.82|318.72|321.39|317.29|375
1640037300000|2021-12-20 21:55:00|321.45|317.35|320.87|316.77|321.69|317.59|320.73|316.63|406
1640037600000|2021-12-20 22:00:00|320.86|316.76|320.56|316.46|321.76|317.66|320.56|316.46|292
1640037900000|2021-12-20 22:05:00|320.6|316.5|320.68|316.58|321.61|317.51|320.52|316.42|303
1640038200000|2021-12-20 22:10:00|320.67|316.57|320.37|316.27|320.92|316.82|320.33|316.23|216
1640038500000|2021-12-20 22:15:00|320.35|316.25|320.62|316.52|320.82|316.72|320.06|315.96|251
1640038800000|2021-12-20 22:20:00|320.56|316.46|319.81|315.71|320.63|316.53|319.78|315.68|284
1640039100000|2021-12-20 22:25:00|319.83|315.73|319.81|315.71|319.9|315.8|319.67|315.57|193
1640039400000|2021-12-20 22:30:00|319.8|315.7|319.91|315.81|319.92|315.82|319.73|315.63|124
1640039700000|2021-12-20 22:35:00|319.9|315.8|320.12|316.02|320.28|316.18|319.9|315.8|107
1640040000000|2021-12-20 22:40:00|320.13|316.03|319.74|315.64|320.16|316.06|319.72|315.62|178
1640040300000|2021-12-20 22:45:00|319.77|315.67|320.17|316.07|320.17|316.07|319.18|315.08|238
1640040600000|2021-12-20 22:50:00|320.15|316.05|320.13|316.03|320.33|316.23|319.95|315.85|138
1640040900000|2021-12-20 22:55:00|320.17|316.07|318.36|314.26|320.17|316.07|318.35|314.25|226
1640041200000|2021-12-20 23:00:00|318.37|314.27|319.57|315.47|319.78|315.68|318.37|314.27|293
1640041500000|2021-12-20 23:05:00|319.56|315.46|319.9|315.8|319.9|315.8|318.77|314.67|349
1640041800000|2021-12-20 23:10:00|319.91|315.81|319.65|315.55|319.95|315.85|319.42|315.32|244
1640042100000|2021-12-20 23:15:00|319.64|315.54|320.08|315.98|320.08|315.98|319.48|315.38|259
1640042400000|2021-12-20 23:20:00|320.09|315.99|320.49|316.39|320.82|316.72|320.09|315.99|280
1640042700000|2021-12-20 23:25:00|320.5|316.4|321.6|317.5|321.7|317.6|320.47|316.37|333
1640043000000|2021-12-20 23:30:00|321.59|317.49|321.45|317.35|321.64|317.54|321.25|317.15|301
1640043300000|2021-12-20 23:35:00|321.48|317.38|321.79|317.69|322.15|318.05|321.34|317.24|353
1640043600000|2021-12-20 23:40:00|321.78|317.68|322.42|318.32|322.6|318.5|321.6|317.5|308
1640043900000|2021-12-20 23:45:00|322.43|318.33|321.43|317.33|322.58|318.48|321.43|317.33|310
1640044200000|2021-12-20 23:50:00|321.44|317.34|320.72|316.62|321.63|317.53|320.63|316.53|267
1640044500000|2021-12-20 23:55:00|320.71|316.61|320.79|316.69|321.63|317.53|320.59|316.49|364
1640044800000|2021-12-21 00:00:00|320.84|316.74|321.34|317.24|321.86|317.76|320.69|316.59|530
1640045100000|2021-12-21 00:05:00|321.31|317.21|321.77|317.67|322.12|318.02|321.08|316.98|441
1640045400000|2021-12-21 00:10:00|321.76|317.66|321.26|317.16|321.91|317.81|320.62|316.52|397
1640045700000|2021-12-21 00:15:00|321.3|317.2|321.55|317.45|321.64|317.54|320.71|316.61|312
1640046000000|2021-12-21 00:20:00|321.53|317.43|322.07|317.97|322.51|318.41|321.48|317.38|347
1640046300000|2021-12-21 00:25:00|322.08|317.98|322.37|318.27|322.53|318.43|322.07|317.97|289
1640046600000|2021-12-21 00:30:00|322.36|318.26|320.59|316.49|322.41|318.31|320.43|316.33|347
1640046900000|2021-12-21 00:35:00|320.58|316.48|319.9|315.8|320.69|316.59|319.56|315.46|385
1640047200000|2021-12-21 00:40:00|319.82|315.72|320.28|316.18|320.78|316.68|319.45|315.35|311
1640047500000|2021-12-21 00:45:00|320.3|316.2|320.81|316.71|322.19|318.09|320.23|316.13|454
1640047800000|2021-12-21 00:50:00|320.83|316.73|323.17|319.07|323.4|319.3|320.8|316.7|461
1640048100000|2021-12-21 00:55:00|323.18|319.08|326.74|322.64|326.82|322.72|322.34|318.24|634
1640048400000|2021-12-21 01:00:00|326.71|322.61|329.22|325.12|330.44|326.34|325.47|321.37|638
1640048700000|2021-12-21 01:05:00|329.2|325.1|329.18|325.08|330.88|326.78|327.58|323.48|616
1640049000000|2021-12-21 01:10:00|329.17|325.07|326.47|322.37|329.18|325.08|326.12|322.02|574
1640049300000|2021-12-21 01:15:00|326.46|322.36|327.87|323.77|330.99|326.89|326.27|322.17|649
1640049600000|2021-12-21 01:20:00|327.89|323.79|327.39|323.29|328.7|324.6|327.38|323.28|558
1640049900000|2021-12-21 01:25:00|327.36|323.26|327.58|323.48|328.52|324.42|327.3|323.2|448
1640050200000|2021-12-21 01:30:00|327.6|323.5|328.53|324.43|329.62|325.52|327.58|323.48|476
1640050500000|2021-12-21 01:35:00|328.56|324.46|328.47|324.37|328.78|324.68|328.32|324.22|350
1640050800000|2021-12-21 01:40:00|328.53|324.43|329.23|325.13|330.76|326.66|328.43|324.33|494
1640051100000|2021-12-21 01:45:00|329.24|325.14|328.62|324.52|329.4|325.3|328.38|324.28|491
1640051400000|2021-12-21 01:50:00|328.58|324.48|328.49|324.39|328.82|324.72|327.87|323.77|422
1640051700000|2021-12-21 01:55:00|328.5|324.4|328.18|324.08|329.01|324.91|326.91|322.81|477
1640052000000|2021-12-21 02:00:00|328.17|324.07|327.63|323.53|328.98|324.88|327.2|323.1|478
1640052300000|2021-12-21 02:05:00|327.57|323.47|327.47|323.37|328.15|324.05|327.4|323.3|380
1640052600000|2021-12-21 02:10:00|327.46|323.36|327.48|323.38|328.32|324.22|326.84|322.74|312
1640052900000|2021-12-21 02:15:00|327.49|323.39|327.28|323.18|328.01|323.91|326.81|322.71|347
1640053200000|2021-12-21 02:20:00|327.31|323.21|327.77|323.67|327.86|323.76|327.28|323.18|297
1640053500000|2021-12-21 02:25:00|327.72|323.62|327.66|323.56|327.83|323.73|327.29|323.19|313
1640053800000|2021-12-21 02:30:00|327.61|323.51|327.45|323.35|328.06|323.96|327.29|323.19|320
1640054100000|2021-12-21 02:35:00|327.46|323.36|328.41|324.31|328.51|324.41|327.35|323.25|294
1640054400000|2021-12-21 02:40:00|328.42|324.32|328.28|324.18|328.52|324.42|328|323.9|259
1640054700000|2021-12-21 02:45:00|328.25|324.15|328.4|324.3|328.6|324.5|328.08|323.98|319
1640055000000|2021-12-21 02:50:00|328.36|324.26|329.7|325.6|330.9|326.8|328.36|324.26|527
1640055300000|2021-12-21 02:55:00|329.71|325.61|330.11|326.01|330.21|326.11|328.75|324.65|423
1640055600000|2021-12-21 03:00:00|330.13|326.03|331.13|327.03|331.4|327.3|330.13|326.03|498
1640055900000|2021-12-21 03:05:00|331.08|326.98|330.19|326.09|331.31|327.21|330.16|326.06|491
1640056200000|2021-12-21 03:10:00|330.15|326.05|330.42|326.32|330.59|326.49|329.84|325.74|389
1640056500000|2021-12-21 03:15:00|330.43|326.33|329.67|325.57|330.65|326.55|329.37|325.27|454
1640056800000|2021-12-21 03:20:00|329.64|325.54|330.29|326.19|330.75|326.65|329.64|325.54|490
1640057100000|2021-12-21 03:25:00|330.3|326.2|330.56|326.46|331.07|326.97|330.27|326.17|501
1640057400000|2021-12-21 03:30:00|330.58|326.48|330.96|326.86|331.97|327.87|329.64|325.54|493
1640057700000|2021-12-21 03:35:00|330.97|326.87|331.27|327.17|332.04|327.94|330.49|326.39|484
1640058000000|2021-12-21 03:40:00|331.41|327.31|332.77|328.67|332.86|328.76|331.2|327.1|435
1640058300000|2021-12-21 03:45:00|332.69|328.59|333.77|329.67|334.9|330.8|332.43|328.33|586
1640058600000|2021-12-21 03:50:00|333.78|329.68|334.9|330.8|335.52|331.42|333.42|329.32|695
1640058900000|2021-12-21 03:55:00|334.92|330.82|334.56|330.46|336.62|332.52|334.2|330.1|647
1640059200000|2021-12-21 04:00:00|334.55|330.45|336.41|332.31|336.81|332.71|334.49|330.39|556
1640059500000|2021-12-21 04:05:00|336.4|332.3|335.82|331.72|336.71|332.61|335.23|331.13|481
1640059800000|2021-12-21 04:10:00|335.8|331.7|337.2|333.1|337.55|333.45|335.76|331.66|493
1640060100000|2021-12-21 04:15:00|337.22|333.12|335.99|331.89|337.62|333.52|334.63|330.53|503
1640060400000|2021-12-21 04:20:00|335.98|331.88|336.35|332.25|336.85|332.75|335.65|331.55|551
1640060700000|2021-12-21 04:25:00|336.36|332.26|336.43|332.33|337.15|333.05|335.69|331.59|563
1640061000000|2021-12-21 04:30:00|336.42|332.32|337.8|333.7|337.89|333.79|336.23|332.13|570
1640061300000|2021-12-21 04:35:00|337.88|333.78|336.74|332.64|337.96|333.86|336.63|332.53|385
1640061600000|2021-12-21 04:40:00|336.85|332.75|336.33|332.23|337.48|333.38|335.56|331.46|388
1640061900000|2021-12-21 04:45:00|336.41|332.31|334.92|330.82|336.54|332.44|334.65|330.55|404
1640062200000|2021-12-21 04:50:00|334.91|330.81|335.36|331.26|335.55|331.45|334.82|330.72|267
1640062500000|2021-12-21 04:55:00|335.37|331.27|334.97|330.87|335.53|331.43|334.73|330.63|259
1640062800000|2021-12-21 05:00:00|334.94|330.84|335.65|331.55|335.99|331.89|334.89|330.79|322
1640063100000|2021-12-21 05:05:00|335.7|331.6|335.53|331.43|335.91|331.81|335.39|331.29|217
1640063400000|2021-12-21 05:10:00|335.52|331.42|334.28|330.18|335.75|331.65|333.5|329.4|369
1640063700000|2021-12-21 05:15:00|334.18|330.08|334.47|330.37|335.74|331.64|333.91|329.81|446
1640064000000|2021-12-21 05:20:00|334.44|330.34|334|329.9|334.74|330.64|333.56|329.46|444
1640064300000|2021-12-21 05:25:00|334.01|329.91|333.54|329.44|334.09|329.99|333.31|329.21|416
1640064600000|2021-12-21 05:30:00|333.6|329.5|332.65|328.55|334.42|330.32|332.62|328.52|468
1640064900000|2021-12-21 05:35:00|332.68|328.58|331.35|327.25|332.77|328.67|330.57|326.47|490
1640065200000|2021-12-21 05:40:00|331.29|327.19|331.28|327.18|331.7|327.6|330.75|326.65|414
1640065500000|2021-12-21 05:45:00|331.33|327.23|331.82|327.72|332.1|328|331.33|327.23|330
1640065800000|2021-12-21 05:50:00|331.81|327.71|332.47|328.37|332.48|328.38|331.26|327.16|426
1640066100000|2021-12-21 05:55:00|332.5|328.4|332.13|328.03|332.73|328.63|331.6|327.5|385
1640066400000|2021-12-21 06:00:00|332.14|328.04|332.74|328.64|333.51|329.41|331.57|327.47|491
1640066700000|2021-12-21 06:05:00|332.63|328.53|332.18|328.08|332.75|328.65|331.66|327.56|311
1640067000000|2021-12-21 06:10:00|332.31|328.21|332.34|328.24|332.47|328.37|332.17|328.07|198
1640067300000|2021-12-21 06:15:00|332.31|328.21|332.33|328.23|332.4|328.3|331.91|327.81|255
1640067600000|2021-12-21 06:20:00|332.36|328.26|331.72|327.62|332.47|328.37|331.44|327.34|227
1640067900000|2021-12-21 06:25:00|331.71|327.61|331.25|327.15|331.84|327.74|331.14|327.04|418
1640068200000|2021-12-21 06:30:00|331.28|327.18|331.56|327.46|331.9|327.8|331.25|327.15|355
1640068500000|2021-12-21 06:35:00|331.58|327.48|331.3|327.2|331.65|327.55|331.21|327.11|354
1640068800000|2021-12-21 06:40:00|331.31|327.21|331.26|327.16|331.57|327.47|331.09|326.99|313
1640069100000|2021-12-21 06:45:00|331.29|327.19|331.48|327.38|331.64|327.54|331.25|327.15|285
1640069400000|2021-12-21 06:50:00|331.47|327.37|331.14|327.04|332.18|328.08|331.08|326.98|311
1640069700000|2021-12-21 06:55:00|331.15|327.05|332.13|328.03|332.25|328.15|331.15|327.05|231
1640070000000|2021-12-21 07:00:00|332.14|328.04|331.86|327.76|332.71|328.61|331.81|327.71|260
1640070300000|2021-12-21 07:05:00|331.85|327.75|331.92|327.82|331.94|327.84|331.68|327.58|227
1640070600000|2021-12-21 07:10:00|331.91|327.81|331.82|327.72|332|327.9|331.61|327.51|282
1640070900000|2021-12-21 07:15:00|331.79|327.69|331.82|327.72|331.86|327.76|331.55|327.45|233
1640071200000|2021-12-21 07:20:00|331.81|327.71|331.8|327.7|332.41|328.31|331.59|327.49|259
1640071500000|2021-12-21 07:25:00|331.81|327.71|331.91|327.81|331.91|327.81|331.64|327.54|241
1640071800000|2021-12-21 07:30:00|331.94|327.84|331.5|327.4|331.94|327.84|331.41|327.31|198
1640072100000|2021-12-21 07:35:00|331.48|327.38|331.59|327.49|331.83|327.73|331.32|327.22|220
1640072400000|2021-12-21 07:40:00|331.56|327.46|331.11|327.01|331.66|327.56|330.77|326.67|326
1640072700000|2021-12-21 07:45:00|331.07|326.97|330.75|326.65|331.34|327.24|330.39|326.29|308
1640073000000|2021-12-21 07:50:00|330.74|326.64|330.79|326.69|330.99|326.89|330.74|326.64|245
1640073300000|2021-12-21 07:55:00|330.74|326.64|331.21|327.11|331.4|327.3|330.65|326.55|261
1640073600000|2021-12-21 08:00:00|331.19|327.09|330.68|326.58|331.36|327.26|329.89|325.79|387
1640073900000|2021-12-21 08:05:00|330.69|326.59|331.53|327.43|331.65|327.55|330.69|326.59|451
1640074200000|2021-12-21 08:10:00|331.58|327.48|331.6|327.5|332.56|328.46|331.42|327.32|481
1640074500000|2021-12-21 08:15:00|331.57|327.47|332.23|328.13|332.31|328.21|331.22|327.12|322
1640074800000|2021-12-21 08:20:00|332.1|328|332.43|328.33|332.55|328.45|331.49|327.39|431
1640075100000|2021-12-21 08:25:00|332.42|328.32|332.47|328.37|332.66|328.56|332.26|328.16|270
1640075400000|2021-12-21 08:30:00|332.48|328.38|332.6|328.5|332.92|328.82|332.33|328.23|224
1640075700000|2021-12-21 08:35:00|332.76|328.66|333.25|329.15|334.37|330.27|332.21|328.11|413
1640076000000|2021-12-21 08:40:00|333.29|329.19|332.37|328.27|333.44|329.34|332.37|328.27|295
1640076300000|2021-12-21 08:45:00|332.55|328.45|332.48|328.38|332.8|328.7|332.38|328.28|306
1640076600000|2021-12-21 08:50:00|332.53|328.43|333.26|329.16|333.36|329.26|332.42|328.32|238
1640076900000|2021-12-21 08:55:00|333.24|329.14|332.65|328.55|333.3|329.2|332.44|328.34|244
1640077200000|2021-12-21 09:00:00|332.66|328.56|332.64|328.54|333.25|329.15|332.17|328.07|345
1640077500000|2021-12-21 09:05:00|332.65|328.55|332.87|328.77|332.98|328.88|332.45|328.35|367
1640077800000|2021-12-21 09:10:00|332.86|328.76|332.59|328.49|332.91|328.81|331.96|327.86|335
1640078100000|2021-12-21 09:15:00|332.61|328.51|332.5|328.4|332.75|328.65|332.32|328.22|309
1640078400000|2021-12-21 09:20:00|332.49|328.39|332.38|328.28|332.62|328.52|332.24|328.14|325
1640078700000|2021-12-21 09:25:00|332.4|328.3|332.55|328.45|332.69|328.59|332.2|328.1|264
1640079000000|2021-12-21 09:30:00|332.59|328.49|332.34|328.24|332.72|328.62|332.25|328.15|261
1640079300000|2021-12-21 09:35:00|332.32|328.22|332.82|328.72|333.42|329.32|332.3|328.2|309
1640079600000|2021-12-21 09:40:00|332.84|328.74|332.77|328.67|333.51|329.41|332.77|328.67|347
1640079900000|2021-12-21 09:45:00|332.87|328.77|332.63|328.53|333.29|329.19|332.61|328.51|229
1640080200000|2021-12-21 09:50:00|332.62|328.52|332.62|328.52|333.36|329.26|332.56|328.46|312
1640080500000|2021-12-21 09:55:00|332.66|328.56|332.6|328.5|332.84|328.74|332.39|328.29|304
1640080800000|2021-12-21 10:00:00|332.61|328.51|332.9|328.8|332.91|328.81|332.24|328.14|306
1640081100000|2021-12-21 10:05:00|332.88|328.78|332.64|328.54|332.88|328.78|332.42|328.32|222
1640081400000|2021-12-21 10:10:00|332.65|328.55|332.54|328.44|333.26|329.16|332.46|328.36|224
1640081700000|2021-12-21 10:15:00|332.55|328.45|332.36|328.26|332.58|328.48|332.18|328.08|250
1640082000000|2021-12-21 10:20:00|332.37|328.27|332.2|328.1|332.56|328.46|332.2|328.1|272
1640082300000|2021-12-21 10:25:00|332.19|328.09|332.74|328.64|332.76|328.66|332.12|328.02|265
1640082600000|2021-12-21 10:30:00|332.77|328.67|332.92|328.82|332.92|328.82|332.66|328.56|220
1640082900000|2021-12-21 10:35:00|332.91|328.81|332.25|328.15|332.95|328.85|332.24|328.14|231
1640083200000|2021-12-21 10:40:00|332.26|328.16|331.71|327.61|332.26|328.16|331.37|327.27|268
1640083500000|2021-12-21 10:45:00|331.66|327.56|331.75|327.65|332.31|328.21|331.35|327.25|240
1640083800000|2021-12-21 10:50:00|331.7|327.6|331.57|327.47|331.87|327.77|331.27|327.17|287
1640084100000|2021-12-21 10:55:00|331.54|327.44|331.31|327.21|331.79|327.69|331.31|327.21|247
1640084400000|2021-12-21 11:00:00|331.33|327.23|331.6|327.5|331.76|327.66|331.18|327.08|334
1640084700000|2021-12-21 11:05:00|331.61|327.51|331.59|327.49|331.65|327.55|331.41|327.31|266
1640085000000|2021-12-21 11:10:00|331.6|327.5|331.03|326.93|331.68|327.58|330.57|326.47|387
1640085300000|2021-12-21 11:15:00|331.02|326.92|331.69|327.59|331.8|327.7|330.8|326.7|298
1640085600000|2021-12-21 11:20:00|331.68|327.58|332.12|328.02|332.38|328.28|331.39|327.29|296
1640085900000|2021-12-21 11:25:00|332.16|328.06|332.46|328.36|332.52|328.42|332.1|328|272
1640086200000|2021-12-21 11:30:00|332.42|328.32|332.19|328.09|332.49|328.39|332.13|328.03|294
1640086500000|2021-12-21 11:35:00|332.18|328.08|331.58|327.48|332.41|328.31|331.34|327.24|309
1640086800000|2021-12-21 11:40:00|331.54|327.44|331.26|327.16|331.65|327.55|330.58|326.48|282
1640087100000|2021-12-21 11:45:00|331.16|327.06|331.39|327.29|331.41|327.31|331.15|327.05|245
1640087400000|2021-12-21 11:50:00|331.38|327.28|331.67|327.57|331.72|327.62|331.09|326.99|239
1640087700000|2021-12-21 11:55:00|331.66|327.56|331.48|327.38|331.84|327.74|331.44|327.34|224
1640088000000|2021-12-21 12:00:00|331.51|327.41|331.55|327.45|331.84|327.74|331.24|327.14|282
1640088300000|2021-12-21 12:05:00|331.54|327.44|331.52|327.42|331.75|327.65|331.28|327.18|249
1640088600000|2021-12-21 12:10:00|331.53|327.43|332.21|328.11|332.27|328.17|331.44|327.34|255
1640088900000|2021-12-21 12:15:00|332.18|328.08|332.7|328.6|332.84|328.74|332.14|328.04|245
1640089200000|2021-12-21 12:20:00|332.72|328.62|333.16|329.06|333.75|329.65|332.65|328.55|356
1640089500000|2021-12-21 12:25:00|333.19|329.09|333.49|329.39|333.81|329.71|332.79|328.69|312
1640089800000|2021-12-21 12:30:00|333.51|329.41|335.33|331.23|335.33|331.23|333.31|329.21|428
1640090100000|2021-12-21 12:35:00|335.38|331.28|334.23|330.13|335.56|331.46|334.13|330.03|378
1640090400000|2021-12-21 12:40:00|334.22|330.12|333.82|329.72|334.37|330.27|333.24|329.14|473
1640090700000|2021-12-21 12:45:00|333.85|329.75|332.28|328.18|333.94|329.84|331.98|327.88|452
1640091000000|2021-12-21 12:50:00|332.3|328.2|332.12|328.02|332.79|328.69|331.67|327.57|396
1640091300000|2021-12-21 12:55:00|332.11|328.01|332.52|328.42|332.7|328.6|331.09|326.99|421
1640091600000|2021-12-21 13:00:00|332.53|328.43|332.51|328.41|332.73|328.63|332.03|327.93|368
1640091900000|2021-12-21 13:05:00|332.52|328.42|331.63|327.53|332.67|328.57|331.58|327.48|372
1640092200000|2021-12-21 13:10:00|331.69|327.59|331.18|327.08|331.69|327.59|330.25|326.15|386
1640092500000|2021-12-21 13:15:00|331.17|327.07|330.83|326.73|331.37|327.27|330.68|326.58|259
1640092800000|2021-12-21 13:20:00|330.82|326.72|331.42|327.32|331.89|327.79|330.65|326.55|289
1640093100000|2021-12-21 13:25:00|331.47|327.37|331.79|327.69|332.02|327.92|331.42|327.32|256
1640093400000|2021-12-21 13:30:00|331.78|327.68|331.82|327.72|332.12|328.02|331.46|327.36|262
1640093700000|2021-12-21 13:35:00|331.84|327.74|332.21|328.11|332.56|328.46|331.73|327.63|335
1640094000000|2021-12-21 13:40:00|332.14|328.04|332.26|328.16|332.38|328.28|331.77|327.67|285
1640094300000|2021-12-21 13:45:00|332.25|328.15|332.05|327.95|332.43|328.33|331.98|327.88|268
1640094600000|2021-12-21 13:50:00|332.06|327.96|332.46|328.36|332.52|328.42|331.8|327.7|225
1640094900000|2021-12-21 13:55:00|332.48|328.38|332.31|328.21|332.48|328.38|332.1|328|299
1640095200000|2021-12-21 14:00:00|332.3|328.2|331.5|327.4|332.5|328.4|331.49|327.39|275
1640095500000|2021-12-21 14:05:00|331.49|327.39|331.73|327.63|331.77|327.67|331.38|327.28|216
1640095800000|2021-12-21 14:10:00|331.72|327.62|331.38|327.28|331.89|327.79|331.28|327.18|257
1640096100000|2021-12-21 14:15:00|331.34|327.24|330.37|326.27|331.39|327.29|330.16|326.06|306
1640096400000|2021-12-21 14:20:00|330.36|326.26|328.84|324.74|330.49|326.39|328.53|324.43|331
1640096700000|2021-12-21 14:25:00|328.86|324.76|329.25|325.15|329.7|325.6|328.82|324.72|399
1640097000000|2021-12-21 14:30:00|329.26|325.16|329.53|325.43|329.83|325.73|329.21|325.11|351
1640097300000|2021-12-21 14:35:00|329.54|325.44|330.77|326.67|331.56|327.46|329.32|325.22|317
1640097600000|2021-12-21 14:40:00|330.78|326.68|330.61|326.51|330.89|326.79|330.32|326.22|378
1640097900000|2021-12-21 14:45:00|330.63|326.53|329.79|325.69|330.67|326.57|329.66|325.56|395
1640098200000|2021-12-21 14:50:00|329.78|325.68|330.24|326.14|330.52|326.42|329.34|325.24|449
1640098500000|2021-12-21 14:55:00|330.16|326.06|330.15|326.05|330.55|326.45|329.63|325.53|400
1640098800000|2021-12-21 15:00:00|330.11|326.01|329.81|325.71|330.64|326.54|329.73|325.63|303
1640099100000|2021-12-21 15:05:00|329.82|325.72|329.74|325.64|330.37|326.27|329.7|325.6|324
1640099400000|2021-12-21 15:10:00|329.8|325.7|330.44|326.34|330.69|326.59|329.68|325.58|284
1640099700000|2021-12-21 15:15:00|330.43|326.33|330.4|326.3|330.79|326.69|330.2|326.1|366
1640100000000|2021-12-21 15:20:00|330.39|326.29|329.86|325.76|330.58|326.48|329.83|325.73|332
1640100300000|2021-12-21 15:25:00|329.89|325.79|328.8|324.7|329.94|325.84|328.61|324.51|426
1640100600000|2021-12-21 15:30:00|328.87|324.77|326.96|322.86|328.93|324.83|326.89|322.79|485
1640100900000|2021-12-21 15:35:00|326.99|322.89|327.61|323.51|327.82|323.72|326.69|322.59|375
1640101200000|2021-12-21 15:40:00|327.62|323.52|328.28|324.18|328.67|324.57|327.62|323.52|352
1640101500000|2021-12-21 15:45:00|328.34|324.24|328.66|324.56|328.87|324.77|327.73|323.63|312
1640101800000|2021-12-21 15:50:00|328.57|324.47|328.9|324.8|329.21|325.11|328.56|324.46|269
1640102100000|2021-12-21 15:55:00|328.82|324.72|328.52|324.42|328.86|324.76|328.31|324.21|271
1640102400000|2021-12-21 16:00:00|328.56|324.46|329.18|325.08|329.23|325.13|328.19|324.09|330
1640102700000|2021-12-21 16:05:00|329.24|325.14|329.97|325.87|330.01|325.91|329.18|325.08|348
1640103000000|2021-12-21 16:10:00|329.98|325.88|330.36|326.26|330.49|326.39|329.71|325.61|317
1640103300000|2021-12-21 16:15:00|330.31|326.21|329.7|325.6|330.38|326.28|329.68|325.58|292
1640103600000|2021-12-21 16:20:00|329.71|325.61|329.31|325.21|329.89|325.79|328.89|324.79|243
1640103900000|2021-12-21 16:25:00|329.32|325.22|329.67|325.57|329.8|325.7|329.32|325.22|229
1640104200000|2021-12-21 16:30:00|329.7|325.6|329.32|325.22|329.77|325.67|329.23|325.13|242
1640104500000|2021-12-21 16:35:00|329.28|325.18|329.93|325.83|329.98|325.88|329.09|324.99|189
1640104800000|2021-12-21 16:40:00|329.97|325.87|330.49|326.39|330.65|326.55|329.81|325.71|266
1640105100000|2021-12-21 16:45:00|330.5|326.4|330.29|326.19|330.72|326.62|330.29|326.19|255
1640105400000|2021-12-21 16:50:00|330.32|326.22|330.82|326.72|330.86|326.76|330.22|326.12|228
1640105700000|2021-12-21 16:55:00|330.81|326.71|330.32|326.22|330.88|326.78|330.23|326.13|273
1640106000000|2021-12-21 17:00:00|330.33|326.23|330.15|326.05|330.43|326.33|330.08|325.98|258
1640106300000|2021-12-21 17:05:00|330.16|326.06|330.24|326.14|330.26|326.16|330|325.9|185
1640106600000|2021-12-21 17:10:00|330.23|326.13|330.64|326.54|330.85|326.75|330.22|326.12|301
1640106900000|2021-12-21 17:15:00|330.66|326.56|330.78|326.68|331.48|327.38|330.62|326.52|312
1640107200000|2021-12-21 17:20:00|330.76|326.66|330.58|326.48|330.84|326.74|330.48|326.38|170
1640107500000|2021-12-21 17:25:00|330.61|326.51|330.34|326.24|330.61|326.51|330.31|326.21|212
1640107800000|2021-12-21 17:30:00|330.33|326.23|330.18|326.08|330.49|326.39|330.16|326.06|218
1640108100000|2021-12-21 17:35:00|330.23|326.13|330.64|326.54|330.64|326.54|330.21|326.11|168
1640108400000|2021-12-21 17:40:00|330.63|326.53|330.26|326.16|330.63|326.53|330.21|326.11|286
1640108700000|2021-12-21 17:45:00|330.27|326.17|329.78|325.68|330.31|326.21|329.64|325.54|281
1640109000000|2021-12-21 17:50:00|329.73|325.63|330.31|326.21|330.45|326.35|329.45|325.35|208
1640109300000|2021-12-21 17:55:00|330.27|326.17|330.6|326.5|330.73|326.63|330.21|326.11|212
1640109600000|2021-12-21 18:00:00|330.58|326.48|330.26|326.16|330.58|326.48|329.69|325.59|227
1640109900000|2021-12-21 18:05:00|330.24|326.14|330.46|326.36|330.6|326.5|330.15|326.05|155
1640110200000|2021-12-21 18:10:00|330.49|326.39|329.7|325.6|330.49|326.39|329.51|325.41|192
1640110500000|2021-12-21 18:15:00|329.78|325.68|329.57|325.47|329.9|325.8|329.54|325.44|215
1640110800000|2021-12-21 18:20:00|329.6|325.5|329.41|325.31|329.75|325.65|329.33|325.23|198
1640111100000|2021-12-21 18:25:00|329.45|325.35|329.69|325.59|329.76|325.66|329.41|325.31|189
1640111400000|2021-12-21 18:30:00|329.71|325.61|330.72|326.62|330.75|326.65|329.68|325.58|253
1640111700000|2021-12-21 18:35:00|330.74|326.64|330.41|326.31|330.74|326.64|330.34|326.24|193
1640112000000|2021-12-21 18:40:00|330.46|326.36|330.79|326.69|331|326.9|330.39|326.29|181
1640112300000|2021-12-21 18:45:00|330.81|326.71|330.69|326.59|331.24|327.14|330.69|326.59|181
1640112600000|2021-12-21 18:50:00|330.71|326.61|330.56|326.46|330.89|326.79|330.48|326.38|162
1640112900000|2021-12-21 18:55:00|330.52|326.42|330.52|326.42|330.65|326.55|330.27|326.17|184
1640113200000|2021-12-21 19:00:00|330.51|326.41|330.76|326.66|330.84|326.74|330.42|326.32|194
1640113500000|2021-12-21 19:05:00|330.79|326.69|331.23|327.13|331.34|327.24|330.76|326.66|231
1640113800000|2021-12-21 19:10:00|331.25|327.15|331.35|327.25|331.48|327.38|331.01|326.91|174
1640114100000|2021-12-21 19:15:00|331.36|327.26|331.64|327.54|331.79|327.69|331.31|327.21|189
1640114400000|2021-12-21 19:20:00|331.63|327.53|331.31|327.21|331.66|327.56|331.13|327.03|199
1640114700000|2021-12-21 19:25:00|331.33|327.23|331.37|327.27|331.6|327.5|331.2|327.1|290
1640115000000|2021-12-21 19:30:00|331.39|327.29|331.29|327.19|331.39|327.29|331.1|327|251
1640115300000|2021-12-21 19:35:00|331.3|327.2|331.13|327.03|331.3|327.2|331.03|326.93|267
1640115600000|2021-12-21 19:40:00|331.11|327.01|330.55|326.45|331.14|327.04|330.47|326.37|200
1640115900000|2021-12-21 19:45:00|330.47|326.37|331.24|327.14|331.26|327.16|330.4|326.3|238
1640116200000|2021-12-21 19:50:00|331.25|327.15|331.73|327.63|331.73|327.63|331.22|327.12|205
1640116500000|2021-12-21 19:55:00|331.71|327.61|332.3|328.2|332.47|328.37|331.71|327.61|218
1640116800000|2021-12-21 20:00:00|332.29|328.19|333.7|329.6|333.84|329.74|332|327.9|289
1640117100000|2021-12-21 20:05:00|333.77|329.67|333.2|329.1|333.81|329.71|332.97|328.87|318
1640117400000|2021-12-21 20:10:00|333.19|329.09|333.15|329.05|333.91|329.81|333.06|328.96|195
1640117700000|2021-12-21 20:15:00|333.16|329.06|332.75|328.65|333.16|329.06|332.62|328.52|242
1640118000000|2021-12-21 20:20:00|332.73|328.63|332.3|328.2|332.77|328.67|332.17|328.07|303
1640118300000|2021-12-21 20:25:00|332.28|328.18|332.31|328.21|332.4|328.3|331.97|327.87|292
1640118600000|2021-12-21 20:30:00|332.3|328.2|332.35|328.25|332.43|328.33|332.05|327.95|196
1640118900000|2021-12-21 20:35:00|332.36|328.26|332.35|328.25|332.58|328.48|332.26|328.16|233
1640119200000|2021-12-21 20:40:00|332.36|328.26|332.18|328.08|332.78|328.68|332.11|328.01|268
1640119500000|2021-12-21 20:45:00|332.15|328.05|332.17|328.07|332.71|328.61|332.04|327.94|275
1640119800000|2021-12-21 20:50:00|332.18|328.08|333.46|329.36|333.5|329.4|332.18|328.08|250
1640120100000|2021-12-21 20:55:00|333.48|329.38|333.49|329.39|333.68|329.58|333.33|329.23|330
1640120400000|2021-12-21 21:00:00|333.48|329.38|333.27|329.17|333.49|329.39|333.06|328.96|201
1640120700000|2021-12-21 21:05:00|333.26|329.16|333.84|329.74|333.89|329.79|333.24|329.14|235
1640121000000|2021-12-21 21:10:00|333.89|329.79|334.69|330.59|334.9|330.8|333.84|329.74|284
1640121300000|2021-12-21 21:15:00|334.65|330.55|334.8|330.7|334.95|330.85|334.55|330.45|258
1640121600000|2021-12-21 21:20:00|334.75|330.65|334.64|330.54|334.91|330.81|334.56|330.46|294
1640121900000|2021-12-21 21:25:00|334.69|330.59|334.85|330.75|334.88|330.78|334.54|330.44|264
1640122200000|2021-12-21 21:30:00|334.94|330.84|335.32|331.22|335.36|331.26|334.69|330.59|219
1640122500000|2021-12-21 21:35:00|335.31|331.21|335.28|331.18|335.45|331.35|334.78|330.68|269
1640122800000|2021-12-21 21:40:00|335.26|331.16|336.8|332.7|336.8|332.7|335.18|331.08|367
1640123100000|2021-12-21 21:45:00|336.79|332.69|335.74|331.64|336.86|332.76|335.53|331.43|405
1640123400000|2021-12-21 21:50:00|335.73|331.63|335.57|331.47|335.73|331.63|335.27|331.17|329
1640123700000|2021-12-21 21:55:00|335.59|331.49|335.53|331.43|336.06|331.96|335.46|331.36|241
1640124000000|2021-12-21 22:00:00|335.54|331.44|335.54|331.44|336.21|332.11|335.25|331.15|321
1640124300000|2021-12-21 22:05:00|335.55|331.45|335.54|331.44|335.97|331.87|335.46|331.36|235
1640124600000|2021-12-21 22:10:00|335.49|331.39|335.43|331.33|335.67|331.57|335.29|331.19|167
1640124900000|2021-12-21 22:15:00|335.42|331.32|335.84|331.74|335.85|331.75|335.28|331.18|243
1640125200000|2021-12-21 22:20:00|335.83|331.73|335.55|331.45|335.92|331.82|335.48|331.38|228
1640125500000|2021-12-21 22:25:00|335.49|331.39|335.2|331.1|335.61|331.51|335.08|330.98|172
1640125800000|2021-12-21 22:30:00|335.07|330.97|335.55|331.45|335.62|331.52|335.06|330.96|122
1640126100000|2021-12-21 22:35:00|335.56|331.46|335.97|331.87|336.01|331.91|335.55|331.45|117
1640126400000|2021-12-21 22:40:00|335.99|331.89|335.96|331.86|336.03|331.93|335.8|331.7|98
1640126700000|2021-12-21 22:45:00|335.93|331.83|335.82|331.72|336.01|331.91|335.79|331.69|109
1640127000000|2021-12-21 22:50:00|335.8|331.7|336.6|332.5|336.71|332.61|335.73|331.63|130
1640127300000|2021-12-21 22:55:00|336.56|332.46|336.79|332.69|336.79|332.69|336.49|332.39|134
1640127600000|2021-12-21 23:00:00|336.73|332.63|335.57|331.47|336.85|332.75|335.53|331.43|296
1640127900000|2021-12-21 23:05:00|335.56|331.46|335.41|331.31|335.69|331.59|335.13|331.03|287
1640128200000|2021-12-21 23:10:00|335.42|331.32|335.18|331.08|335.46|331.36|334.91|330.81|261
1640128500000|2021-12-21 23:15:00|335.17|331.07|334.7|330.6|335.31|331.21|334.57|330.47|206
1640128800000|2021-12-21 23:20:00|334.73|330.63|335.5|331.4|335.52|331.42|334.73|330.63|272
1640129100000|2021-12-21 23:25:00|335.54|331.44|335.7|331.6|335.79|331.69|335.33|331.23|340
1640129400000|2021-12-21 23:30:00|335.76|331.66|335.37|331.27|336.39|332.29|335.14|331.04|286
1640129700000|2021-12-21 23:35:00|335.38|331.28|334.91|330.81|335.79|331.69|334.72|330.62|319
1640130000000|2021-12-21 23:40:00|334.93|330.83|334.55|330.45|334.97|330.87|334.43|330.33|278
1640130300000|2021-12-21 23:45:00|334.5|330.4|334.27|330.17|334.6|330.5|334.12|330.02|275
1640130600000|2021-12-21 23:50:00|334.29|330.19|333.54|329.44|334.29|330.19|333.49|329.39|272
1640130900000|2021-12-21 23:55:00|333.53|329.43|333.31|329.21|333.74|329.64|333.11|329.01|330
1640131200000|2021-12-22 00:00:00|333.3|329.2|335.06|330.96|335.4|331.3|333.29|329.19|392
1640131500000|2021-12-22 00:05:00|335.05|330.95|334.77|330.67|335.67|331.57|334.31|330.21|419
1640131800000|2021-12-22 00:10:00|334.69|330.59|335.25|331.15|335.56|331.46|334.69|330.59|292
1640132100000|2021-12-22 00:15:00|335.27|331.17|336.19|332.09|336.23|332.13|335.25|331.15|280
1640132400000|2021-12-22 00:20:00|336.25|332.15|336.72|332.62|336.81|332.71|336.1|332|190
1640132700000|2021-12-22 00:25:00|336.74|332.64|340.68|336.58|342.18|338.08|336.74|332.64|591
1640133000000|2021-12-22 00:30:00|340.77|336.67|338.64|334.54|340.77|336.67|338.52|334.42|522
1640133300000|2021-12-22 00:35:00|338.62|334.52|340.17|336.07|340.38|336.28|338.34|334.24|307
1640133600000|2021-12-22 00:40:00|340.21|336.11|338.54|334.44|340.23|336.13|338.44|334.34|294
1640133900000|2021-12-22 00:45:00|338.55|334.45|336.23|332.13|338.56|334.46|336.23|332.13|380
1640134200000|2021-12-22 00:50:00|336.22|332.12|336.3|332.2|337.27|333.17|336.13|332.03|311
1640134500000|2021-12-22 00:55:00|336.29|332.19|335.5|331.4|336.5|332.4|335.33|331.23|382
1640134800000|2021-12-22 01:00:00|335.48|331.38|336.41|332.31|336.52|332.42|335.43|331.33|258
1640135100000|2021-12-22 01:05:00|336.4|332.3|336.15|332.05|336.43|332.33|336.01|331.91|366
1640135400000|2021-12-22 01:10:00|336.17|332.07|336.78|332.68|336.91|332.81|336.07|331.97|277
1640135700000|2021-12-22 01:15:00|336.76|332.66|336.7|332.6|336.97|332.87|336.38|332.28|239
1640136000000|2021-12-22 01:20:00|336.75|332.65|337.34|333.24|337.49|333.39|336.53|332.43|303
1640136300000|2021-12-22 01:25:00|337.33|333.23|337.71|333.61|337.77|333.67|337.21|333.11|171
1640136600000|2021-12-22 01:30:00|337.68|333.58|338.45|334.35|338.67|334.57|337.68|333.58|317
1640136900000|2021-12-22 01:35:00|338.46|334.36|338.25|334.15|338.61|334.51|337.94|333.84|296
1640137200000|2021-12-22 01:40:00|338.27|334.17|338.23|334.13|338.38|334.28|337.98|333.88|219
1640137500000|2021-12-22 01:45:00|338.22|334.12|338.05|333.95|338.25|334.15|337.71|333.61|204
1640137800000|2021-12-22 01:50:00|338|333.9|338.15|334.05|338.27|334.17|337.57|333.47|223
1640138100000|2021-12-22 01:55:00|338.19|334.09|338.54|334.44|338.61|334.51|337.99|333.89|199
1640138400000|2021-12-22 02:00:00|338.58|334.48|337.56|333.46|338.65|334.55|337.48|333.38|201
1640138700000|2021-12-22 02:05:00|337.52|333.42|338.45|334.35|338.46|334.36|337.32|333.22|229
1640139000000|2021-12-22 02:10:00|338.48|334.38|338.94|334.84|338.94|334.84|338.25|334.15|310
1640139300000|2021-12-22 02:15:00|338.93|334.83|339.42|335.32|339.55|335.45|338.69|334.59|267
1640139600000|2021-12-22 02:20:00|339.43|335.33|339.52|335.42|340.4|336.3|339.42|335.32|363
1640139900000|2021-12-22 02:25:00|339.6|335.5|340.39|336.29|340.5|336.4|339.36|335.26|252
1640140200000|2021-12-22 02:30:00|340.48|336.38|340.4|336.3|341.52|337.42|340.28|336.18|423
1640140500000|2021-12-22 02:35:00|340.41|336.31|340.94|336.84|340.99|336.89|340.34|336.24|286
1640140800000|2021-12-22 02:40:00|340.98|336.88|340.65|336.55|341.25|337.15|340.18|336.08|352
1640141100000|2021-12-22 02:45:00|340.64|336.54|340.8|336.7|341.3|337.2|340.63|336.53|266
1640141400000|2021-12-22 02:50:00|340.85|336.75|340.77|336.67|341.23|337.13|340.58|336.48|303
1640141700000|2021-12-22 02:55:00|340.8|336.7|339.43|335.33|340.8|336.7|339.27|335.17|430
1640142000000|2021-12-22 03:00:00|339.45|335.35|339.53|335.43|339.8|335.7|339.11|335.01|326
1640142300000|2021-12-22 03:05:00|339.57|335.47|338.68|334.58|339.63|335.53|338.45|334.35|293
1640142600000|2021-12-22 03:10:00|338.69|334.59|338.34|334.24|338.78|334.68|337.97|333.87|326
1640142900000|2021-12-22 03:15:00|338.33|334.23|338.8|334.7|338.99|334.89|338.32|334.22|267
1640143200000|2021-12-22 03:20:00|338.81|334.71|338.8|334.7|338.85|334.75|338.42|334.32|212
1640143500000|2021-12-22 03:25:00|338.75|334.65|338.28|334.18|338.75|334.65|338.22|334.12|232
1640143800000|2021-12-22 03:30:00|338.27|334.17|338.28|334.18|338.43|334.33|338.08|333.98|302
1640144100000|2021-12-22 03:35:00|338.29|334.19|338.34|334.24|338.6|334.5|338.25|334.15|263
1640144400000|2021-12-22 03:40:00|338.29|334.19|338.82|334.72|338.89|334.79|338.29|334.19|215
1640144700000|2021-12-22 03:45:00|338.84|334.74|339.31|335.21|339.35|335.25|338.82|334.72|268
1640145000000|2021-12-22 03:50:00|339.27|335.17|338.62|334.52|339.44|335.34|338.62|334.52|243
1640145300000|2021-12-22 03:55:00|338.63|334.53|339.69|335.59|339.74|335.64|338.45|334.35|323
1640145600000|2021-12-22 04:00:00|339.7|335.6|338.44|334.34|340.22|336.12|338.31|334.21|415
1640145900000|2021-12-22 04:05:00|338.43|334.33|338.36|334.26|338.74|334.64|338.25|334.15|316
1640146200000|2021-12-22 04:10:00|338.37|334.27|338.43|334.33|338.59|334.49|338.29|334.19|257
1640146500000|2021-12-22 04:15:00|338.41|334.31|337.5|333.4|338.45|334.35|337.4|333.3|310
1640146800000|2021-12-22 04:20:00|337.47|333.37|337.68|333.58|337.81|333.71|337|332.9|216
1640147100000|2021-12-22 04:25:00|337.73|333.63|337.37|333.27|337.73|333.63|337.25|333.15|234
1640147400000|2021-12-22 04:30:00|337.39|333.29|337.32|333.22|337.64|333.54|337.02|332.92|278
1640147700000|2021-12-22 04:35:00|337.39|333.29|337.35|333.25|337.53|333.43|337.26|333.16|268
1640148000000|2021-12-22 04:40:00|337.38|333.28|338.07|333.97|338.13|334.03|337.22|333.12|217
1640148300000|2021-12-22 04:45:00|338.12|334.02|338.08|333.98|338.12|334.02|337.41|333.31|240
1640148600000|2021-12-22 04:50:00|338.07|333.97|338.29|334.19|338.31|334.21|337.71|333.61|190
1640148900000|2021-12-22 04:55:00|338.19|334.09|338.36|334.26|338.43|334.33|338.19|334.09|193
1640149200000|2021-12-22 05:00:00|338.35|334.25|338.34|334.24|338.53|334.43|337.69|333.59|219
1640149500000|2021-12-22 05:05:00|338.33|334.23|338.02|333.92|338.43|334.33|337.95|333.85|222
1640149800000|2021-12-22 05:10:00|338.01|333.91|337.43|333.33|338.16|334.06|337.39|333.29|262
1640150100000|2021-12-22 05:15:00|337.44|333.34|337.25|333.15|337.6|333.5|337.09|332.99|263
1640150400000|2021-12-22 05:20:00|337.18|333.08|336.74|332.64|337.26|333.16|336.68|332.58|269
1640150700000|2021-12-22 05:25:00|336.8|332.7|336.62|332.52|336.91|332.81|336.51|332.41|290
1640151000000|2021-12-22 05:30:00|336.64|332.54|336.17|332.07|336.64|332.54|335.97|331.87|243
1640151300000|2021-12-22 05:35:00|336.13|332.03|336.8|332.7|336.89|332.79|336.1|332|185
1640151600000|2021-12-22 05:40:00|336.81|332.71|336.76|332.66|336.91|332.81|336.62|332.52|204
1640151900000|2021-12-22 05:45:00|336.75|332.65|336.24|332.14|336.83|332.73|336.08|331.98|311
1640152200000|2021-12-22 05:50:00|336.25|332.15|335.77|331.67|336.34|332.24|335.7|331.6|325
1640152500000|2021-12-22 05:55:00|335.73|331.63|335.1|331|335.95|331.85|334.55|330.45|257
1640152800000|2021-12-22 06:00:00|335.11|331.01|335.18|331.08|335.43|331.33|334.15|330.05|361
1640153100000|2021-12-22 06:05:00|335.2|331.1|335.36|331.26|335.5|331.4|334.61|330.51|280
1640153400000|2021-12-22 06:10:00|335.39|331.29|335.13|331.03|335.75|331.65|334.79|330.69|255
1640153700000|2021-12-22 06:15:00|335.21|331.11|335.71|331.61|335.9|331.8|335.14|331.04|197
1640154000000|2021-12-22 06:20:00|335.72|331.62|336.04|331.94|336.45|332.35|335.41|331.31|274
1640154300000|2021-12-22 06:25:00|336.01|331.91|336.67|332.57|336.71|332.61|336|331.9|277
1640154600000|2021-12-22 06:30:00|336.68|332.58|336.6|332.5|336.76|332.66|336.2|332.1|305
1640154900000|2021-12-22 06:35:00|336.53|332.43|336.08|331.98|336.64|332.54|335.86|331.76|240
1640155200000|2021-12-22 06:40:00|336.09|331.99|336.62|332.52|336.64|332.54|336.03|331.93|272
1640155500000|2021-12-22 06:45:00|336.6|332.5|336.35|332.25|336.66|332.56|336.21|332.11|307
1640155800000|2021-12-22 06:50:00|336.36|332.26|336.01|331.91|336.49|332.39|335.74|331.64|289
1640156100000|2021-12-22 06:55:00|335.99|331.89|335.62|331.52|336.01|331.91|335.62|331.52|303
1640156400000|2021-12-22 07:00:00|335.67|331.57|335.71|331.61|335.74|331.64|335.35|331.25|288
1640156700000|2021-12-22 07:05:00|335.74|331.64|335.92|331.82|335.93|331.83|335.72|331.62|244
1640157000000|2021-12-22 07:10:00|335.97|331.87|336.59|332.49|336.8|332.7|335.92|331.82|302
1640157300000|2021-12-22 07:15:00|336.65|332.55|337.22|333.12|337.3|333.2|336.45|332.35|287
1640157600000|2021-12-22 07:20:00|337.26|333.16|337.22|333.12|337.47|333.37|337.09|332.99|300
1640157900000|2021-12-22 07:25:00|337.21|333.11|337.13|333.03|337.31|333.21|336.74|332.64|317
1640158200000|2021-12-22 07:30:00|337.1|333|336.92|332.82|337.3|333.2|336.61|332.51|306
1640158500000|2021-12-22 07:35:00|337.02|332.92|337.22|333.12|337.43|333.33|336.91|332.81|246
1640158800000|2021-12-22 07:40:00|337.21|333.11|336.54|332.44|337.21|333.11|336.53|332.43|266
1640159100000|2021-12-22 07:45:00|336.58|332.48|337.3|333.2|337.33|333.23|336.47|332.37|247
1640159400000|2021-12-22 07:50:00|337.29|333.19|337.34|333.24|337.44|333.34|337.22|333.12|245
1640159700000|2021-12-22 07:55:00|337.32|333.22|337.32|333.22|337.75|333.65|337.23|333.13|284
1640160000000|2021-12-22 08:00:00|337.39|333.29|336.78|332.68|337.61|333.51|336.71|332.61|370
1640160300000|2021-12-22 08:05:00|336.79|332.69|336.38|332.28|336.85|332.75|336.13|332.03|297
1640160600000|2021-12-22 08:10:00|336.35|332.25|336.67|332.57|337.26|333.16|336.3|332.2|193
1640160900000|2021-12-22 08:15:00|336.74|332.64|336.61|332.51|336.91|332.81|336.43|332.33|222
1640161200000|2021-12-22 08:20:00|336.6|332.5|337.47|333.37|337.58|333.48|336.56|332.46|233
1640161500000|2021-12-22 08:25:00|337.49|333.39|338.13|334.03|338.17|334.07|337.3|333.2|167
1640161800000|2021-12-22 08:30:00|338.01|333.91|338.43|334.33|338.46|334.36|337.58|333.48|249
1640162100000|2021-12-22 08:35:00|338.34|334.24|338.75|334.65|339.3|335.2|337.75|333.65|317
1640162400000|2021-12-22 08:40:00|338.76|334.66|338.51|334.41|339.26|335.16|338.41|334.31|306
1640162700000|2021-12-22 08:45:00|338.54|334.44|338.4|334.3|338.84|334.74|338.29|334.19|314
1640163000000|2021-12-22 08:50:00|338.36|334.26|338.27|334.17|338.59|334.49|337.95|333.85|304
1640163300000|2021-12-22 08:55:00|338.29|334.19|337.3|333.2|338.51|334.41|337.28|333.18|384
1640163600000|2021-12-22 09:00:00|337.31|333.21|337.8|333.7|337.92|333.82|337.2|333.1|207
1640163900000|2021-12-22 09:05:00|337.81|333.71|337.54|333.44|337.85|333.75|337.29|333.19|143
1640164200000|2021-12-22 09:10:00|337.51|333.41|338.08|333.98|338.08|333.98|337.43|333.33|149
1640164500000|2021-12-22 09:15:00|338.15|334.05|337.49|333.39|338.15|334.05|337.38|333.28|239
1640164800000|2021-12-22 09:20:00|337.51|333.41|337.28|333.18|337.75|333.65|337.23|333.13|192
1640165100000|2021-12-22 09:25:00|337.32|333.22|337.24|333.14|337.72|333.62|337.2|333.1|292
1640165400000|2021-12-22 09:30:00|337.16|333.06|336.39|332.29|337.24|333.14|336.38|332.28|256
1640165700000|2021-12-22 09:35:00|336.38|332.28|334.62|330.52|336.38|332.28|334.61|330.51|488
1640166000000|2021-12-22 09:40:00|334.66|330.56|335.32|331.22|335.4|331.3|333.91|329.81|408
1640166300000|2021-12-22 09:45:00|335.35|331.25|335.37|331.27|335.66|331.56|335.02|330.92|304
1640166600000|2021-12-22 09:50:00|335.42|331.32|335.36|331.26|335.73|331.63|335.25|331.15|295
1640166900000|2021-12-22 09:55:00|335.35|331.25|335.63|331.53|335.64|331.54|334.6|330.5|374
1640167200000|2021-12-22 10:00:00|335.59|331.49|336.16|332.06|336.28|332.18|334.79|330.69|300
1640167500000|2021-12-22 10:05:00|336.15|332.05|336.59|332.49|336.64|332.54|336.08|331.98|276
1640167800000|2021-12-22 10:10:00|336.57|332.47|337.04|332.94|337.04|332.94|336.53|332.43|176
1640168100000|2021-12-22 10:15:00|337.05|332.95|337.13|333.03|337.14|333.04|336.67|332.57|249
1640168400000|2021-12-22 10:20:00|337.02|332.92|336.77|332.67|337.02|332.92|336.57|332.47|193
1640168700000|2021-12-22 10:25:00|336.74|332.64|336.95|332.85|337.24|333.14|336.74|332.64|222
1640169000000|2021-12-22 10:30:00|336.97|332.87|336.62|332.52|337.23|333.13|336.46|332.36|259
1640169300000|2021-12-22 10:35:00|336.55|332.45|336.08|331.98|336.71|332.61|335.7|331.6|326
1640169600000|2021-12-22 10:40:00|336.1|332|336.17|332.07|336.41|332.31|336.04|331.94|186
1640169900000|2021-12-22 10:45:00|336.18|332.08|336.76|332.66|336.89|332.79|336.18|332.08|202
1640170200000|2021-12-22 10:50:00|336.8|332.7|337.26|333.16|337.4|333.3|336.8|332.7|249
1640170500000|2021-12-22 10:55:00|337.25|333.15|337.56|333.46|337.71|333.61|337.22|333.12|286
1640170800000|2021-12-22 11:00:00|337.55|333.45|338.87|334.77|338.9|334.8|337.49|333.39|274
1640171100000|2021-12-22 11:05:00|338.86|334.76|338.95|334.85|339.22|335.12|338.72|334.62|228
1640171400000|2021-12-22 11:10:00|338.99|334.89|339.7|335.6|339.78|335.68|338.97|334.87|284
1640171700000|2021-12-22 11:15:00|339.71|335.61|339.24|335.14|339.79|335.69|338.88|334.78|241
1640172000000|2021-12-22 11:20:00|339.21|335.11|338.5|334.4|339.24|335.14|338.29|334.19|279
1640172300000|2021-12-22 11:25:00|338.51|334.41|338.44|334.34|338.81|334.71|338.37|334.27|300
1640172600000|2021-12-22 11:30:00|338.41|334.31|338.88|334.78|339.15|335.05|338.27|334.17|260
1640172900000|2021-12-22 11:35:00|338.87|334.77|339.19|335.09|339.21|335.11|338.64|334.54|230
1640173200000|2021-12-22 11:40:00|339.16|335.06|338.53|334.43|339.48|335.38|338.5|334.4|206
1640173500000|2021-12-22 11:45:00|338.51|334.41|337.57|333.47|338.57|334.47|337.49|333.39|308
1640173800000|2021-12-22 11:50:00|337.56|333.46|337.55|333.45|337.86|333.76|337.1|333|330
1640174100000|2021-12-22 11:55:00|337.59|333.49|337.6|333.5|337.89|333.79|337.48|333.38|210
1640174400000|2021-12-22 12:00:00|337.62|333.52|338.77|334.67|338.83|334.73|337.6|333.5|329
1640174700000|2021-12-22 12:05:00|338.72|334.62|338.88|334.78|338.88|334.78|338.5|334.4|229
1640175000000|2021-12-22 12:10:00|338.84|334.74|339.2|335.1|339.33|335.23|338.84|334.74|107
1640175300000|2021-12-22 12:15:00|339.15|335.05|337.93|333.83|339.2|335.1|337.9|333.8|115
1640175600000|2021-12-22 12:20:00|337.87|333.77|335.85|331.75|337.93|333.83|335.54|331.44|332
1640175900000|2021-12-22 12:25:00|335.8|331.7|335.4|331.3|335.83|331.73|334.52|330.42|570
1640176200000|2021-12-22 12:30:00|335.39|331.29|331.55|327.45|335.4|331.3|330.86|326.76|574
1640176500000|2021-12-22 12:35:00|331.61|327.51|332.07|327.97|332.93|328.83|331.6|327.5|424
1640176800000|2021-12-22 12:40:00|332.08|327.98|332.9|328.8|332.95|328.85|331.36|327.26|320
1640177100000|2021-12-22 12:45:00|332.95|328.85|333.66|329.56|334.42|330.32|332.95|328.85|308
1640177400000|2021-12-22 12:50:00|333.68|329.58|332.14|328.04|334.01|329.91|331.25|327.15|426
1640177700000|2021-12-22 12:55:00|332.15|328.05|332.99|328.89|333.59|329.49|331.67|327.57|507
1640178000000|2021-12-22 13:00:00|333|328.9|334.31|330.21|334.32|330.22|332.67|328.57|374
1640178300000|2021-12-22 13:05:00|334.32|330.22|333.62|329.52|335.03|330.93|333.29|329.19|427
1640178600000|2021-12-22 13:10:00|333.61|329.51|334.67|330.57|335.4|331.3|333.58|329.48|414
1640178900000|2021-12-22 13:15:00|334.65|330.55|335.36|331.26|335.39|331.29|334.25|330.15|367
1640179200000|2021-12-22 13:20:00|335.3|331.2|334.61|330.51|335.36|331.26|334.54|330.44|338
1640179500000|2021-12-22 13:25:00|334.62|330.52|333.37|329.27|334.62|330.52|333.24|329.14|427
1640179800000|2021-12-22 13:30:00|333.4|329.3|332.84|328.74|334|329.9|332.78|328.68|371
1640180100000|2021-12-22 13:35:00|332.81|328.71|332.76|328.66|333.62|329.52|332.59|328.49|320
1640180400000|2021-12-22 13:40:00|332.79|328.69|334.15|330.05|334.19|330.09|332.79|328.69|338
1640180700000|2021-12-22 13:45:00|334.17|330.07|334.78|330.68|334.85|330.75|334.13|330.03|250
1640181000000|2021-12-22 13:50:00|334.8|330.7|334.54|330.44|334.85|330.75|333.64|329.54|407
1640181300000|2021-12-22 13:55:00|334.53|330.43|335.25|331.15|335.29|331.19|334.53|330.43|222
1640181600000|2021-12-22 14:00:00|335.2|331.1|335.36|331.26|335.64|331.54|334.91|330.81|230
1640181900000|2021-12-22 14:05:00|335.34|331.24|335.7|331.6|335.72|331.62|335.34|331.24|229
1640182200000|2021-12-22 14:10:00|335.73|331.63|335.67|331.57|335.8|331.7|335.28|331.18|201
1640182500000|2021-12-22 14:15:00|335.7|331.6|335.05|330.95|335.7|331.6|335.02|330.92|278
1640182800000|2021-12-22 14:20:00|335.03|330.93|335.97|331.87|336|331.9|335.02|330.92|323
1640183100000|2021-12-22 14:25:00|335.95|331.85|336.27|332.17|336.33|332.23|335.94|331.84|205
1640183400000|2021-12-22 14:30:00|336.33|332.23|334.32|330.22|336.33|332.23|334.21|330.11|357
1640183700000|2021-12-22 14:35:00|334.31|330.21|334.26|330.16|334.58|330.48|333.46|329.36|388
1640184000000|2021-12-22 14:40:00|334.27|330.17|335.37|331.27|335.41|331.31|333.79|329.69|336
1640184300000|2021-12-22 14:45:00|335.38|331.28|336.19|332.09|336.49|332.39|335.2|331.1|412
1640184600000|2021-12-22 14:50:00|336.16|332.06|336.47|332.37|336.5|332.4|335.62|331.52|446
1640184900000|2021-12-22 14:55:00|336.48|332.38|336.21|332.11|336.71|332.61|336.19|332.09|360
1640185200000|2021-12-22 15:00:00|336.22|332.12|336.4|332.3|337.15|333.05|336.22|332.12|416
1640185500000|2021-12-22 15:05:00|336.42|332.32|335.74|331.64|336.48|332.38|335.4|331.3|352
1640185800000|2021-12-22 15:10:00|335.75|331.65|336.36|332.26|336.7|332.6|335.62|331.52|415
1640186100000|2021-12-22 15:15:00|336.33|332.23|336.81|332.71|336.85|332.75|336.12|332.02|294
1640186400000|2021-12-22 15:20:00|336.83|332.73|336.94|332.84|337.33|333.23|336.78|332.68|266
1640186700000|2021-12-22 15:25:00|336.96|332.86|335.78|331.68|336.96|332.86|335.35|331.25|367
1640187000000|2021-12-22 15:30:00|335.76|331.66|338.74|334.64|339.45|335.35|335.63|331.53|580
1640187300000|2021-12-22 15:35:00|338.7|334.6|339.46|335.36|339.48|335.38|338.19|334.09|470
1640187600000|2021-12-22 15:40:00|339.47|335.37|339.51|335.41|340.77|336.67|339.4|335.3|403
1640187900000|2021-12-22 15:45:00|339.49|335.39|339.82|335.72|340.27|336.17|339.43|335.33|240
1640188200000|2021-12-22 15:50:00|339.8|335.7|340.66|336.56|340.91|336.81|339.76|335.66|338
1640188500000|2021-12-22 15:55:00|340.65|336.55|341.41|337.31|341.69|337.59|340.63|336.53|322
1640188800000|2021-12-22 16:00:00|341.39|337.29|339.17|335.07|341.48|337.38|338.77|334.67|455
1640189100000|2021-12-22 16:05:00|339.18|335.08|341.76|337.66|341.88|337.78|339.18|335.08|432
1640189400000|2021-12-22 16:10:00|341.75|337.65|344.05|339.95|344.05|339.95|341.7|337.6|604
1640189700000|2021-12-22 16:15:00|344.07|339.97|342.62|338.52|344.7|340.6|342.58|338.48|530
1640190000000|2021-12-22 16:20:00|342.61|338.51|341.66|337.56|343.06|338.96|341.42|337.32|423
1640190300000|2021-12-22 16:25:00|341.65|337.55|343.18|339.08|343.43|339.33|341.55|337.45|415
1640190600000|2021-12-22 16:30:00|343.15|339.05|344.14|340.04|344.66|340.56|342.74|338.64|488
1640190900000|2021-12-22 16:35:00|344.15|340.05|344.63|340.53|344.86|340.76|343.83|339.73|307
1640191200000|2021-12-22 16:40:00|344.62|340.52|344.2|340.1|344.78|340.68|343.69|339.59|391
1640191500000|2021-12-22 16:45:00|344.19|340.09|343.01|338.91|344.47|340.37|342.98|338.88|361
1640191800000|2021-12-22 16:50:00|343.02|338.92|343.77|339.67|344.07|339.97|343.02|338.92|324
1640192100000|2021-12-22 16:55:00|343.79|339.69|343.15|339.05|343.86|339.76|343.14|339.04|293
1640192400000|2021-12-22 17:00:00|343.13|339.03|343.33|339.23|343.71|339.61|343.12|339.02|322
1640192700000|2021-12-22 17:05:00|343.34|339.24|343.18|339.08|343.34|339.24|342.69|338.59|319
1640193000000|2021-12-22 17:10:00|343.07|338.97|342.24|338.14|343.08|338.98|341.96|337.86|360
1640193300000|2021-12-22 17:15:00|342.21|338.11|342.37|338.27|342.51|338.41|342.06|337.96|224
1640193600000|2021-12-22 17:20:00|342.35|338.25|341.77|337.67|342.5|338.4|341.61|337.51|315
1640193900000|2021-12-22 17:25:00|341.76|337.66|340.71|336.61|341.8|337.7|340.71|336.61|417
1640194200000|2021-12-22 17:30:00|340.72|336.62|340.61|336.51|341.18|337.08|340.44|336.34|334
1640194500000|2021-12-22 17:35:00|340.65|336.55|339.31|335.21|340.72|336.62|338.39|334.29|335
1640194800000|2021-12-22 17:40:00|339.4|335.3|337.52|333.42|339.56|335.46|337.41|333.31|440
1640195100000|2021-12-22 17:45:00|337.48|333.38|337.2|333.1|338.4|334.3|336.38|332.28|498
1640195400000|2021-12-22 17:50:00|337.11|333.01|337.67|333.57|337.81|333.71|337.11|333.01|248
1640195700000|2021-12-22 17:55:00|337.64|333.54|337.25|333.15|337.7|333.6|337.15|333.05|229
1640196000000|2021-12-22 18:00:00|337.24|333.14|337.85|333.75|338.35|334.25|336.94|332.84|296
1640196300000|2021-12-22 18:05:00|337.87|333.77|338.14|334.04|338.19|334.09|337.22|333.12|271
1640196600000|2021-12-22 18:10:00|338.1|334|338.39|334.29|338.45|334.35|338.05|333.95|190
1640196900000|2021-12-22 18:15:00|338.4|334.3|338.82|334.72|339.03|334.93|338.1|334|239
1640197200000|2021-12-22 18:20:00|338.81|334.71|339.35|335.25|339.72|335.62|338.7|334.6|258
1640197500000|2021-12-22 18:25:00|339.34|335.24|339.54|335.44|339.93|335.83|339.1|335|266
1640197800000|2021-12-22 18:30:00|339.5|335.4|339.66|335.56|340.01|335.91|339.33|335.23|241
1640198100000|2021-12-22 18:35:00|339.64|335.54|337.66|333.56|339.7|335.6|337.31|333.21|346
1640198400000|2021-12-22 18:40:00|337.68|333.58|337.14|333.04|337.84|333.74|336.9|332.8|371
1640198700000|2021-12-22 18:45:00|337.13|333.03|337.61|333.51|337.64|333.54|336.69|332.59|252
1640199000000|2021-12-22 18:50:00|337.62|333.52|337.44|333.34|338.17|334.07|337|332.9|379
1640199300000|2021-12-22 18:55:00|337.45|333.35|337|332.9|337.45|333.35|336.61|332.51|361
1640199600000|2021-12-22 19:00:00|336.99|332.89|336.7|332.6|337.06|332.96|335.65|331.55|368
1640199900000|2021-12-22 19:05:00|336.71|332.61|336.8|332.7|336.87|332.77|336.41|332.31|285
1640200200000|2021-12-22 19:10:00|336.81|332.71|337.59|333.49|337.59|333.49|336.7|332.6|210
1640200500000|2021-12-22 19:15:00|337.58|333.48|337.72|333.62|338.15|334.05|337.25|333.15|239
1640200800000|2021-12-22 19:20:00|337.71|333.61|337.62|333.52|337.75|333.65|337.41|333.31|254
1640201100000|2021-12-22 19:25:00|337.6|333.5|337.66|333.56|337.92|333.82|337.52|333.42|230
1640201400000|2021-12-22 19:30:00|337.63|333.53|338.34|334.24|339.2|335.1|337.59|333.49|282
1640201700000|2021-12-22 19:35:00|338.33|334.23|339.26|335.16|339.3|335.2|338.3|334.2|352
1640202000000|2021-12-22 19:40:00|339.25|335.15|339.3|335.2|340.06|335.96|339.06|334.96|310
1640202300000|2021-12-22 19:45:00|339.34|335.24|338.34|334.24|339.67|335.57|338.31|334.21|362
1640202600000|2021-12-22 19:50:00|338.35|334.25|338.81|334.71|339.08|334.98|338.35|334.25|269
1640202900000|2021-12-22 19:55:00|338.76|334.66|339.12|335.02|339.21|335.11|338.47|334.37|268
1640203200000|2021-12-22 20:00:00|339.19|335.09|338.81|334.71|339.19|335.09|338.62|334.52|172
1640203500000|2021-12-22 20:05:00|338.76|334.66|339.25|335.15|339.43|335.33|338.7|334.6|193
1640203800000|2021-12-22 20:10:00|339.23|335.13|339.6|335.5|339.65|335.55|338.8|334.7|256
1640204100000|2021-12-22 20:15:00|339.61|335.51|338.72|334.62|339.68|335.58|338.5|334.4|264
1640204400000|2021-12-22 20:20:00|338.75|334.65|339.29|335.19|339.45|335.35|338.74|334.64|233
1640204700000|2021-12-22 20:25:00|339.3|335.2|338.56|334.46|339.46|335.36|338.48|334.38|198
1640205000000|2021-12-22 20:30:00|338.55|334.45|338.64|334.54|339.18|335.08|338.5|334.4|202
1640205300000|2021-12-22 20:35:00|338.69|334.59|339.1|335|339.19|335.09|338.53|334.43|149
1640205600000|2021-12-22 20:40:00|339.12|335.02|339.3|335.2|339.34|335.24|338.65|334.55|192
1640205900000|2021-12-22 20:45:00|339.35|335.25|339.72|335.62|339.79|335.69|339.22|335.12|150
1640206200000|2021-12-22 20:50:00|339.77|335.67|339.79|335.69|340.46|336.36|339.76|335.66|253
1640206500000|2021-12-22 20:55:00|339.78|335.68|339.23|335.13|340.15|336.05|338.67|334.57|327
1640206800000|2021-12-22 21:00:00|339.24|335.14|339.23|335.13|339.4|335.3|338.85|334.75|272
1640207100000|2021-12-22 21:05:00|339.21|335.11|338.68|334.58|339.47|335.37|338.54|334.44|268
1640207400000|2021-12-22 21:10:00|338.69|334.59|339.39|335.29|339.44|335.34|338.64|334.54|199
1640207700000|2021-12-22 21:15:00|339.4|335.3|339.78|335.68|340.23|336.13|339.2|335.1|229
1640208000000|2021-12-22 21:20:00|339.76|335.66|340.25|336.15|340.39|336.29|339.72|335.62|197
1640208300000|2021-12-22 21:25:00|340.28|336.18|340.35|336.25|340.51|336.41|340.25|336.15|161
1640208600000|2021-12-22 21:30:00|340.34|336.24|340.66|336.56|340.73|336.63|340.2|336.1|224
1640208900000|2021-12-22 21:35:00|340.64|336.54|340.88|336.78|340.97|336.87|340.51|336.41|192
1640209200000|2021-12-22 21:40:00|340.82|336.72|341.27|337.17|341.46|337.36|340.19|336.09|277
1640209500000|2021-12-22 21:45:00|341.26|337.16|341.22|337.12|341.43|337.33|341.04|336.94|262
1640209800000|2021-12-22 21:50:00|341.21|337.11|341.39|337.29|341.52|337.42|341.2|337.1|213
1640210100000|2021-12-22 21:55:00|341.38|337.28|340.63|336.53|341.5|337.4|340.57|336.47|207
1640210400000|2021-12-22 22:00:00|340.68|336.58|340.18|336.08|340.7|336.6|340.13|336.03|226
1640210700000|2021-12-22 22:05:00|340.17|336.07|339.59|335.49|340.2|336.1|339.58|335.48|184
1640211000000|2021-12-22 22:10:00|339.6|335.5|339|334.9|339.76|335.66|338.86|334.76|231
1640211300000|2021-12-22 22:15:00|338.95|334.85|338.72|334.62|339.42|335.32|338.72|334.62|207
1640211600000|2021-12-22 22:20:00|338.73|334.63|338.34|334.24|338.81|334.71|337.73|333.63|256
1640211900000|2021-12-22 22:25:00|338.29|334.19|338.14|334.04|338.38|334.28|338.11|334.01|172
1640212200000|2021-12-22 22:30:00|338.15|334.05|338.86|334.76|338.86|334.76|338.11|334.01|133
1640212500000|2021-12-22 22:35:00|338.85|334.75|338.8|334.7|338.9|334.8|338.69|334.59|79
1640212800000|2021-12-22 22:40:00|338.73|334.63|338.92|334.82|338.93|334.83|338.71|334.61|93
1640213100000|2021-12-22 22:45:00|338.91|334.81|339.73|335.63|339.8|335.7|338.88|334.78|148
1640213400000|2021-12-22 22:50:00|339.75|335.65|340.4|336.3|340.58|336.48|339.73|335.63|205
1640213700000|2021-12-22 22:55:00|340.41|336.31|340.57|336.47|340.68|336.58|340.14|336.04|171
1640214000000|2021-12-22 23:00:00|340.62|336.52|339.23|335.13|340.65|336.55|338.88|334.78|310
1640214300000|2021-12-22 23:05:00|339.2|335.1|339.36|335.26|339.7|335.6|339.2|335.1|250
1640214600000|2021-12-22 23:10:00|339.35|335.25|338.35|334.25|339.35|335.25|337.89|333.79|323
1640214900000|2021-12-22 23:15:00|338.34|334.24|337.28|333.18|338.64|334.54|336.96|332.86|358
1640215200000|2021-12-22 23:20:00|337.25|333.15|337.46|333.36|337.62|333.52|336.51|332.41|363
1640215500000|2021-12-22 23:25:00|337.47|333.37|338.62|334.52|338.62|334.52|337.47|333.37|287
1640215800000|2021-12-22 23:30:00|338.61|334.51|338.44|334.34|338.63|334.53|337.56|333.46|234
1640216100000|2021-12-22 23:35:00|338.41|334.31|337.58|333.48|338.47|334.37|337.53|333.43|198
1640216400000|2021-12-22 23:40:00|337.57|333.47|336.19|332.09|337.59|333.49|336.16|332.06|335
1640216700000|2021-12-22 23:45:00|336.17|332.07|337.19|333.09|337.59|333.49|336.13|332.03|357
1640217000000|2021-12-22 23:50:00|337.17|333.07|336.93|332.83|337.6|333.5|336.8|332.7|304
1640217300000|2021-12-22 23:55:00|336.95|332.85|337.16|333.06|337.44|333.34|336.54|332.44|336
1640217600000|2021-12-23 00:00:00|337.21|333.11|337.97|333.87|338.9|334.8|337.14|333.04|420
1640217900000|2021-12-23 00:05:00|337.98|333.88|335.36|331.26|338.2|334.1|334.57|330.47|594
1640218200000|2021-12-23 00:10:00|335.35|331.25|334.86|330.76|335.72|331.62|333.85|329.75|561
1640218500000|2021-12-23 00:15:00|334.91|330.81|333.79|329.69|335.72|331.62|333.59|329.49|654
1640218800000|2021-12-23 00:20:00|333.87|329.77|333.33|329.23|334.42|330.32|333.24|329.14|579
1640219100000|2021-12-23 00:25:00|333.34|329.24|334.28|330.18|334.6|330.5|333.26|329.16|314
1640219400000|2021-12-23 00:30:00|334.29|330.19|334.19|330.09|334.37|330.27|333.41|329.31|325
1640219700000|2021-12-23 00:35:00|334.17|330.07|334.68|330.58|334.71|330.61|332.94|328.84|481
1640220000000|2021-12-23 00:40:00|334.69|330.59|336.12|332.02|336.19|332.09|334.68|330.58|425
1640220300000|2021-12-23 00:45:00|336.1|332|336.22|332.12|336.42|332.32|335.78|331.68|303
1640220600000|2021-12-23 00:50:00|336.26|332.16|336.26|332.16|336.42|332.32|335.33|331.23|313
1640220900000|2021-12-23 00:55:00|336.27|332.17|335.79|331.69|336.36|332.26|335.29|331.19|367
1640221200000|2021-12-23 01:00:00|335.76|331.66|334.56|330.46|335.76|331.66|334.45|330.35|424
1640221500000|2021-12-23 01:05:00|334.62|330.52|335.59|331.49|335.81|331.71|334.28|330.18|345
1640221800000|2021-12-23 01:10:00|335.66|331.56|334.66|330.56|335.73|331.63|334.65|330.55|244
1640222100000|2021-12-23 01:15:00|334.64|330.54|334.08|329.98|335.72|331.62|333.84|329.74|358
1640222400000|2021-12-23 01:20:00|334.04|329.94|333.71|329.61|334.15|330.05|333.25|329.15|389
1640222700000|2021-12-23 01:25:00|333.65|329.55|335.21|331.11|335.26|331.16|333.65|329.55|306
1640223000000|2021-12-23 01:30:00|335.15|331.05|335.69|331.59|336.36|332.26|335.15|331.05|390
1640223300000|2021-12-23 01:35:00|335.7|331.6|335.62|331.52|336.09|331.99|335.3|331.2|305
1640223600000|2021-12-23 01:40:00|335.64|331.54|335.71|331.61|336.06|331.96|335.3|331.2|263
1640223900000|2021-12-23 01:45:00|335.67|331.57|336.44|332.34|336.51|332.41|335.62|331.52|229
1640224200000|2021-12-23 01:50:00|336.49|332.39|336.57|332.47|336.62|332.52|336.23|332.13|248
1640224500000|2021-12-23 01:55:00|336.54|332.44|336.83|332.73|336.89|332.79|336.5|332.4|269
1640224800000|2021-12-23 02:00:00|336.84|332.74|336.53|332.43|336.86|332.76|336.02|331.92|299
1640225100000|2021-12-23 02:05:00|336.52|332.42|338.1|334|338.17|334.07|336.43|332.33|284
1640225400000|2021-12-23 02:10:00|338.06|333.96|338.88|334.78|338.99|334.89|338.06|333.96|364
1640225700000|2021-12-23 02:15:00|338.86|334.76|338.75|334.65|339.81|335.71|338.31|334.21|456
1640226000000|2021-12-23 02:20:00|338.69|334.59|338.65|334.55|338.83|334.73|338.33|334.23|327
1640226300000|2021-12-23 02:25:00|338.68|334.58|338.63|334.53|338.8|334.7|338.33|334.23|373
1640226600000|2021-12-23 02:30:00|338.62|334.52|339.47|335.37|339.69|335.59|338.16|334.06|398
1640226900000|2021-12-23 02:35:00|339.45|335.35|339.11|335.01|339.62|335.52|338.6|334.5|283
1640227200000|2021-12-23 02:40:00|339.08|334.98|338.19|334.09|339.14|335.04|338.19|334.09|306
1640227500000|2021-12-23 02:45:00|338.23|334.13|337.89|333.79|338.6|334.5|337.73|333.63|322
1640227800000|2021-12-23 02:50:00|337.95|333.85|337.74|333.64|337.95|333.85|337.52|333.42|372
1640228100000|2021-12-23 02:55:00|337.68|333.58|337.06|332.96|337.73|333.63|336.92|332.82|264
1640228400000|2021-12-23 03:00:00|337.1|333|336.56|332.46|337.4|333.3|336.55|332.45|263
1640228700000|2021-12-23 03:05:00|336.59|332.49|336.41|332.31|337.2|333.1|336.28|332.18|346
1640229000000|2021-12-23 03:10:00|336.42|332.32|336.07|331.97|336.54|332.44|335.95|331.85|307
1640229300000|2021-12-23 03:15:00|336.08|331.98|335.21|331.11|336.18|332.08|334.69|330.59|396
1640229600000|2021-12-23 03:20:00|335.2|331.1|335.52|331.42|335.7|331.6|334.91|330.81|284
1640229900000|2021-12-23 03:25:00|335.21|331.11|336.35|332.25|336.35|332.25|334.58|330.48|238
1640230200000|2021-12-23 03:30:00|336.36|332.26|337.45|333.35|337.48|333.38|336.34|332.24|422
1640230500000|2021-12-23 03:35:00|337.46|333.36|337.53|333.43|337.55|333.45|336.91|332.81|327
1640230800000|2021-12-23 03:40:00|337.52|333.42|336.88|332.78|337.73|333.63|336.83|332.73|263
1640231100000|2021-12-23 03:45:00|336.87|332.77|337.43|333.33|337.5|333.4|336.87|332.77|228
1640231400000|2021-12-23 03:50:00|337.5|333.4|337.88|333.78|338.28|334.18|337.3|333.2|303
1640231700000|2021-12-23 03:55:00|337.89|333.79|337.8|333.7|338.31|334.21|337.68|333.58|225
1640232000000|2021-12-23 04:00:00|337.84|333.74|337.52|333.42|338.1|334|337.08|332.98|287
1640232300000|2021-12-23 04:05:00|337.56|333.46|337.28|333.18|337.67|333.57|337.05|332.95|298
1640232600000|2021-12-23 04:10:00|337.29|333.19|336.82|332.72|337.29|333.19|336.73|332.63|251
1640232900000|2021-12-23 04:15:00|336.89|332.79|337.1|333|337.27|333.17|336.74|332.64|284
1640233200000|2021-12-23 04:20:00|337.13|333.03|337.49|333.39|337.53|333.43|336.73|332.63|210
1640233500000|2021-12-23 04:25:00|337.53|333.43|337.9|333.8|338.03|333.93|337.2|333.1|230
1640233800000|2021-12-23 04:30:00|337.89|333.79|338.47|334.37|338.67|334.57|337.75|333.65|175
1640234100000|2021-12-23 04:35:00|338.45|334.35|338.04|333.94|338.62|334.52|337.98|333.88|252
1640234400000|2021-12-23 04:40:00|338.05|333.95|337.79|333.69|338.08|333.98|337.56|333.46|219
1640234700000|2021-12-23 04:45:00|337.8|333.7|337.12|333.02|337.81|333.71|337.08|332.98|287
1640235000000|2021-12-23 04:50:00|337.19|333.09|336.7|332.6|337.46|333.36|336.49|332.39|319
1640235300000|2021-12-23 04:55:00|336.71|332.61|336.29|332.19|336.76|332.66|336.12|332.02|367
1640235600000|2021-12-23 05:00:00|336.3|332.2|336.61|332.51|336.69|332.59|336.22|332.12|238
1640235900000|2021-12-23 05:05:00|336.62|332.52|337.35|333.25|337.39|333.29|336.56|332.46|198
1640236200000|2021-12-23 05:10:00|337.42|333.32|337.8|333.7|337.92|333.82|337.08|332.98|326
1640236500000|2021-12-23 05:15:00|337.88|333.78|337.09|332.99|338.04|333.94|337.09|332.99|243
1640236800000|2021-12-23 05:20:00|337.08|332.98|337.32|333.22|337.44|333.34|337.03|332.93|272
1640237100000|2021-12-23 05:25:00|337.31|333.21|337.65|333.55|337.66|333.56|337.19|333.09|313
1640237400000|2021-12-23 05:30:00|337.62|333.52|337.46|333.36|338.04|333.94|337.46|333.36|206
1640237700000|2021-12-23 05:35:00|337.48|333.38|337.32|333.22|337.7|333.6|337.17|333.07|291
1640238000000|2021-12-23 05:40:00|337.3|333.2|336.45|332.35|337.43|333.33|336.33|332.23|269
1640238300000|2021-12-23 05:45:00|336.44|332.34|336.47|332.37|336.72|332.62|336.42|332.32|199
1640238600000|2021-12-23 05:50:00|336.45|332.35|336.96|332.86|337.06|332.96|336.43|332.33|171
1640238900000|2021-12-23 05:55:00|337.02|332.92|336.9|332.8|337.42|333.32|336.74|332.64|200
1640239200000|2021-12-23 06:00:00|336.91|332.81|336.37|332.27|336.91|332.81|335.82|331.72|304
1640239500000|2021-12-23 06:05:00|336.36|332.26|336.74|332.64|336.86|332.76|335.98|331.88|263
1640239800000|2021-12-23 06:10:00|336.75|332.65|337.57|333.47|337.61|333.51|336.65|332.55|233
1640240100000|2021-12-23 06:15:00|337.59|333.49|338.2|334.1|338.2|334.1|337.5|333.4|240
1640240400000|2021-12-23 06:20:00|338.17|334.07|338.3|334.2|338.44|334.34|338.17|334.07|222
1640240700000|2021-12-23 06:25:00|338.29|334.19|339.6|335.5|340.65|336.55|338.17|334.07|315
1640241000000|2021-12-23 06:30:00|339.56|335.46|338.3|334.2|339.59|335.49|337.76|333.66|302
1640241300000|2021-12-23 06:35:00|338.29|334.19|339.2|335.1|339.4|335.3|338.17|334.07|283
1640241600000|2021-12-23 06:40:00|339.19|335.09|337.78|333.68|339.27|335.17|337.73|333.63|327
1640241900000|2021-12-23 06:45:00|337.77|333.67|338.29|334.19|338.62|334.52|337.53|333.43|293
1640242200000|2021-12-23 06:50:00|338.38|334.28|338.87|334.77|338.88|334.78|338.3|334.2|233
1640242500000|2021-12-23 06:55:00|338.9|334.8|339.74|335.64|339.9|335.8|338.8|334.7|302
1640242800000|2021-12-23 07:00:00|339.75|335.65|339.45|335.35|340|335.9|339.4|335.3|300
1640243100000|2021-12-23 07:05:00|339.43|335.33|339.62|335.52|340.16|336.06|339.43|335.33|244
1640243400000|2021-12-23 07:10:00|339.64|335.54|339.26|335.16|339.96|335.86|339.23|335.13|299
1640243700000|2021-12-23 07:15:00|339.25|335.15|339.07|334.97|339.25|335.15|338.53|334.43|308
1640244000000|2021-12-23 07:20:00|338.95|334.85|339.2|335.1|339.25|335.15|338.63|334.53|225
1640244300000|2021-12-23 07:25:00|339.26|335.16|339.27|335.17|339.35|335.25|338.85|334.75|232
1640244600000|2021-12-23 07:30:00|339.19|335.09|337.53|333.43|339.21|335.11|337.53|333.43|297
1640244900000|2021-12-23 07:35:00|337.52|333.42|337.25|333.15|337.74|333.64|337.07|332.97|286
1640245200000|2021-12-23 07:40:00|337.28|333.18|337.68|333.58|338|333.9|336.3|332.2|387
1640245500000|2021-12-23 07:45:00|337.69|333.59|335.42|331.32|337.74|333.64|335.36|331.26|483
1640245800000|2021-12-23 07:50:00|335.44|331.34|335.09|330.99|335.5|331.4|334.47|330.37|378
1640246100000|2021-12-23 07:55:00|335.08|330.98|334.9|330.8|335.71|331.61|334.18|330.08|569
1640246400000|2021-12-23 08:00:00|334.94|330.84|334.58|330.48|335.46|331.36|334.19|330.09|576
1640246700000|2021-12-23 08:05:00|334.57|330.47|335.9|331.8|335.9|331.8|334.3|330.2|428
1640247000000|2021-12-23 08:10:00|335.89|331.79|336.53|332.43|336.59|332.49|335.7|331.6|255
1640247300000|2021-12-23 08:15:00|336.54|332.44|335.29|331.19|336.88|332.78|335.29|331.19|280
1640247600000|2021-12-23 08:20:00|335.32|331.22|335.64|331.54|335.79|331.69|335.21|331.11|284
1640247900000|2021-12-23 08:25:00|335.65|331.55|335.92|331.82|335.96|331.86|335.38|331.28|209
1640248200000|2021-12-23 08:30:00|335.93|331.83|336.54|332.44|336.57|332.47|335.86|331.76|324
1640248500000|2021-12-23 08:35:00|336.56|332.46|336.54|332.44|336.57|332.47|335.8|331.7|288
1640248800000|2021-12-23 08:40:00|336.55|332.45|336.46|332.36|336.55|332.45|335.72|331.62|357
1640249100000|2021-12-23 08:45:00|336.47|332.37|336.35|332.25|336.56|332.46|336.19|332.09|317
1640249400000|2021-12-23 08:50:00|336.36|332.26|336.54|332.44|336.68|332.58|336.2|332.1|294
1640249700000|2021-12-23 08:55:00|336.56|332.46|336.74|332.64|336.77|332.67|336.28|332.18|287
1640250000000|2021-12-23 09:00:00|336.73|332.63|336.4|332.3|336.89|332.79|336.29|332.19|314
1640250300000|2021-12-23 09:05:00|336.38|332.28|336.17|332.07|336.45|332.35|335.66|331.56|267
1640250600000|2021-12-23 09:10:00|336.14|332.04|335.89|331.79|336.26|332.16|335.87|331.77|253
1640250900000|2021-12-23 09:15:00|335.9|331.8|336.08|331.98|336.29|332.19|335.67|331.57|296
1640251200000|2021-12-23 09:20:00|336.06|331.96|335.74|331.64|336.16|332.06|335.27|331.17|384
1640251500000|2021-12-23 09:25:00|335.71|331.61|335.74|331.64|335.89|331.79|335.52|331.42|370
1640251800000|2021-12-23 09:30:00|335.82|331.72|334.73|330.63|335.87|331.77|334.57|330.47|451
1640252100000|2021-12-23 09:35:00|334.72|330.62|335.46|331.36|335.64|331.54|334.45|330.35|288
1640252400000|2021-12-23 09:40:00|335.47|331.37|336.35|332.25|336.35|332.25|335.43|331.33|211
1640252700000|2021-12-23 09:45:00|336.36|332.26|335.64|331.54|336.6|332.5|335.62|331.52|223
1640253000000|2021-12-23 09:50:00|335.62|331.52|336.23|332.13|336.41|332.31|335.55|331.45|249
1640253300000|2021-12-23 09:55:00|336.24|332.14|336.38|332.28|336.85|332.75|336.22|332.12|287
1640253600000|2021-12-23 10:00:00|336.4|332.3|336.89|332.79|337.24|333.14|336.33|332.23|297
1640253900000|2021-12-23 10:05:00|336.9|332.8|337.23|333.13|337.55|333.45|336.83|332.73|194
1640254200000|2021-12-23 10:10:00|337.24|333.14|336.28|332.18|337.42|333.32|336.26|332.16|297
1640254500000|2021-12-23 10:15:00|336.29|332.19|336.58|332.48|336.81|332.71|336.11|332.01|306
1640254800000|2021-12-23 10:20:00|336.61|332.51|336.86|332.76|336.86|332.76|336.26|332.16|267
1640255100000|2021-12-23 10:25:00|336.85|332.75|337.66|333.56|338.14|334.04|336.78|332.68|394
1640255400000|2021-12-23 10:30:00|337.65|333.55|337.74|333.64|337.8|333.7|337.12|333.02|313
1640255700000|2021-12-23 10:35:00|337.76|333.66|338.08|333.98|338.11|334.01|337.57|333.47|278
1640256000000|2021-12-23 10:40:00|338.11|334.01|337.7|333.6|338.11|334.01|337.23|333.13|298
1640256300000|2021-12-23 10:45:00|337.73|333.63|338.64|334.54|338.68|334.58|337.58|333.48|309
1640256600000|2021-12-23 10:50:00|338.66|334.56|338.91|334.81|339.15|335.05|338.27|334.17|393
1640256900000|2021-12-23 10:55:00|338.93|334.83|338.35|334.25|339.17|335.07|338.32|334.22|343
1640257200000|2021-12-23 11:00:00|338.42|334.32|339.1|335|339.11|335.01|338.4|334.3|280
1640257500000|2021-12-23 11:05:00|339.24|335.14|338.72|334.62|339.24|335.14|338.59|334.49|261
1640257800000|2021-12-23 11:10:00|338.7|334.6|338.84|334.74|339.37|335.27|338.62|334.52|306
1640258100000|2021-12-23 11:15:00|338.78|334.68|338.31|334.21|338.83|334.73|338.22|334.12|241
1640258400000|2021-12-23 11:20:00|338.3|334.2|337.33|333.23|338.48|334.38|337.25|333.15|314
1640258700000|2021-12-23 11:25:00|337.39|333.29|336.86|332.76|337.67|333.57|336.77|332.67|317
1640259000000|2021-12-23 11:30:00|336.87|332.77|336.15|332.05|337.18|333.08|336.14|332.04|334
1640259300000|2021-12-23 11:35:00|336.12|332.02|336.36|332.26|336.51|332.41|336.08|331.98|321
1640259600000|2021-12-23 11:40:00|336.35|332.25|335.58|331.48|336.58|332.48|335.58|331.48|347
1640259900000|2021-12-23 11:45:00|335.59|331.49|337.45|333.35|337.82|333.72|335.55|331.45|397
1640260200000|2021-12-23 11:50:00|337.47|333.37|337.01|332.91|337.58|333.48|336.85|332.75|354
1640260500000|2021-12-23 11:55:00|337|332.9|337.17|333.07|337.59|333.49|336.84|332.74|294
1640260800000|2021-12-23 12:00:00|337.19|333.09|337.62|333.52|337.7|333.6|337.02|332.92|271
1640261100000|2021-12-23 12:05:00|337.6|333.5|338.16|334.06|338.21|334.11|337.57|333.47|281
1640261400000|2021-12-23 12:10:00|338.17|334.07|337.38|333.28|338.42|334.32|337.27|333.17|292
1640261700000|2021-12-23 12:15:00|337.33|333.23|336.56|332.46|337.79|333.69|336.45|332.35|307
1640262000000|2021-12-23 12:20:00|336.57|332.47|336.17|332.07|336.9|332.8|335.81|331.71|315
1640262300000|2021-12-23 12:25:00|336.09|331.99|337.55|333.45|337.56|333.46|336.07|331.97|367
1640262600000|2021-12-23 12:30:00|337.58|333.48|337.74|333.64|338.26|334.16|337.3|333.2|342
1640262900000|2021-12-23 12:35:00|337.73|333.63|338.81|334.71|339|334.9|337.73|333.63|385
1640263200000|2021-12-23 12:40:00|338.89|334.79|338.89|334.79|339.13|335.03|338.47|334.37|328
1640263500000|2021-12-23 12:45:00|338.86|334.76|339.68|335.58|339.7|335.6|338.78|334.68|340
1640263800000|2021-12-23 12:50:00|339.67|335.57|339.11|335.01|339.7|335.6|338.36|334.26|320
1640264100000|2021-12-23 12:55:00|339.08|334.98|339.26|335.16|339.43|335.33|338.81|334.71|271
1640264400000|2021-12-23 13:00:00|339.27|335.17|340.29|336.19|340.38|336.28|339.21|335.11|411
1640264700000|2021-12-23 13:05:00|340.18|336.08|341.21|337.11|341.39|337.29|339.73|335.63|339
1640265000000|2021-12-23 13:10:00|341.22|337.12|340.76|336.66|341.41|337.31|340.55|336.45|214
1640265300000|2021-12-23 13:15:00|340.75|336.65|341.71|337.61|341.77|337.67|340.72|336.62|259
1640265600000|2021-12-23 13:20:00|341.64|337.54|341.59|337.49|341.79|337.69|341.28|337.18|273
1640265900000|2021-12-23 13:25:00|341.57|337.47|341.64|337.54|341.81|337.71|341.41|337.31|219
1640266200000|2021-12-23 13:30:00|341.66|337.56|341.65|337.55|341.69|337.59|341.37|337.27|252
1640266500000|2021-12-23 13:35:00|341.6|337.5|341.4|337.3|341.77|337.67|341.36|337.26|184
1640266800000|2021-12-23 13:40:00|341.37|337.27|340.22|336.12|341.4|337.3|340.22|336.12|322
1640267100000|2021-12-23 13:45:00|340.23|336.13|339.92|335.82|340.59|336.49|339.78|335.68|307
1640267400000|2021-12-23 13:50:00|339.86|335.76|339.9|335.8|340.31|336.21|339.81|335.71|233
1640267700000|2021-12-23 13:55:00|339.91|335.81|339.13|335.03|339.95|335.85|338.84|334.74|389
1640268000000|2021-12-23 14:00:00|339.15|335.05|339.56|335.46|339.88|335.78|339.13|335.03|326
1640268300000|2021-12-23 14:05:00|339.58|335.48|340.25|336.15|340.31|336.21|339.32|335.22|342
1640268600000|2021-12-23 14:10:00|340.21|336.11|340.23|336.13|340.37|336.27|340.02|335.92|272
1640268900000|2021-12-23 14:15:00|340.22|336.12|339.59|335.49|340.48|336.38|339.56|335.46|334
1640269200000|2021-12-23 14:20:00|339.6|335.5|338.85|334.75|339.61|335.51|338.58|334.48|457
1640269500000|2021-12-23 14:25:00|338.77|334.67|338.88|334.78|339.18|335.08|338.75|334.65|225
1640269800000|2021-12-23 14:30:00|338.87|334.77|338.79|334.69|339.1|335|338.37|334.27|308
1640270100000|2021-12-23 14:35:00|338.78|334.68|339.16|335.06|339.37|335.27|338.63|334.53|234
1640270400000|2021-12-23 14:40:00|339.18|335.08|339.23|335.13|339.41|335.31|339.1|335|214
1640270700000|2021-12-23 14:45:00|339.24|335.14|338.39|334.29|339.48|335.38|338.37|334.27|194
1640271000000|2021-12-23 14:50:00|337.9|333.8|338.36|334.26|338.76|334.66|337.74|333.64|256
1640271300000|2021-12-23 14:55:00|338.35|334.25|338.9|334.8|338.98|334.88|338.12|334.02|278
1640271600000|2021-12-23 15:00:00|338.91|334.81|338.83|334.73|339.23|335.13|338.75|334.65|225
1640271900000|2021-12-23 15:05:00|338.82|334.72|339.2|335.1|339.21|335.11|338.57|334.47|226
1640272200000|2021-12-23 15:10:00|339.21|335.11|339.68|335.58|339.83|335.73|339.04|334.94|282
1640272500000|2021-12-23 15:15:00|339.69|335.59|340.43|336.33|340.51|336.41|339.54|335.44|272
1640272800000|2021-12-23 15:20:00|340.42|336.32|340.74|336.64|340.75|336.65|340.35|336.25|247
1640273100000|2021-12-23 15:25:00|340.75|336.65|340.74|336.64|340.82|336.72|340.4|336.3|266
1640273400000|2021-12-23 15:30:00|340.71|336.61|340.75|336.65|341.02|336.92|340.56|336.46|201
1640273700000|2021-12-23 15:35:00|340.79|336.69|340.66|336.56|340.81|336.71|340.44|336.34|244
1640274000000|2021-12-23 15:40:00|340.63|336.53|340.15|336.05|340.72|336.62|340.1|336|254
1640274300000|2021-12-23 15:45:00|340.16|336.06|339.79|335.69|340.18|336.08|339.39|335.29|240
1640274600000|2021-12-23 15:50:00|339.86|335.76|340.39|336.29|340.81|336.71|339.82|335.72|298
1640274900000|2021-12-23 15:55:00|340.4|336.3|340.75|336.65|341.23|337.13|340.33|336.23|337
1640275200000|2021-12-23 16:00:00|340.74|336.64|341.53|337.43|341.78|337.68|340.73|336.63|392
1640275500000|2021-12-23 16:05:00|341.52|337.42|341.51|337.41|342.08|337.98|341.43|337.33|321
1640275800000|2021-12-23 16:10:00|341.52|337.42|340.79|336.69|341.78|337.68|340.65|336.55|279
1640276100000|2021-12-23 16:15:00|340.81|336.71|340.96|336.86|341.27|337.17|340.72|336.62|253
1640276400000|2021-12-23 16:20:00|340.91|336.81|339.8|335.7|340.91|336.81|339.6|335.5|351
1640276700000|2021-12-23 16:25:00|339.75|335.65|339.43|335.33|339.96|335.86|339.27|335.17|286
1640277000000|2021-12-23 16:30:00|339.44|335.34|338.67|334.57|339.86|335.76|338.62|334.52|291
1640277300000|2021-12-23 16:35:00|338.7|334.6|339.73|335.63|339.75|335.65|338.7|334.6|293
1640277600000|2021-12-23 16:40:00|339.75|335.65|339.87|335.77|340.06|335.96|339.36|335.26|275
1640277900000|2021-12-23 16:45:00|339.86|335.76|340.74|336.64|341.24|337.14|339.86|335.76|423
1640278200000|2021-12-23 16:50:00|340.73|336.63|347.81|343.71|350.76|346.66|340.7|336.6|671
1640278500000|2021-12-23 16:55:00|347.89|343.79|346.6|342.5|349.61|345.51|346.45|342.35|616
1640278800000|2021-12-23 17:00:00|346.62|342.52|345.34|341.24|347.92|343.82|345.3|341.2|521
1640279100000|2021-12-23 17:05:00|345.37|341.27|345.5|341.4|345.76|341.66|345.01|340.91|426
1640279400000|2021-12-23 17:10:00|345.49|341.39|344.41|340.31|345.49|341.39|343.62|339.52|457
1640279700000|2021-12-23 17:15:00|344.42|340.32|344.53|340.43|345.61|341.51|344.05|339.95|524
1640280000000|2021-12-23 17:20:00|344.54|340.44|345.13|341.03|345.51|341.41|344.16|340.06|445
1640280300000|2021-12-23 17:25:00|345.14|341.04|345.22|341.12|345.57|341.47|344.78|340.68|312
1640280600000|2021-12-23 17:30:00|345.26|341.16|345.71|341.61|346.64|342.54|344.51|340.41|492
1640280900000|2021-12-23 17:35:00|345.75|341.65|347.19|343.09|347.28|343.18|345.66|341.56|363
1640281200000|2021-12-23 17:40:00|347.27|343.17|348.64|344.54|349.68|345.58|347.27|343.17|449
1640281500000|2021-12-23 17:45:00|348.62|344.52|350.24|346.14|350.84|346.74|348.31|344.21|632
1640281800000|2021-12-23 17:50:00|350.3|346.2|350.63|346.53|350.63|346.53|349.59|345.49|368
1640282100000|2021-12-23 17:55:00|350.64|346.54|349.93|345.83|351.02|346.92|349.59|345.49|462
1640282400000|2021-12-23 18:00:00|349.95|345.85|351.84|347.74|353.04|348.94|349.95|345.85|693
1640282700000|2021-12-23 18:05:00|351.82|347.72|352.16|348.06|352.73|348.63|351.16|347.06|433
1640283000000|2021-12-23 18:10:00|352.17|348.07|352.54|348.44|352.94|348.84|352.15|348.05|382
1640283300000|2021-12-23 18:15:00|352.59|348.49|352.88|348.78|353.79|349.69|352.33|348.23|551
1640283600000|2021-12-23 18:20:00|352.8|348.7|352.87|348.77|353.66|349.56|352.54|348.44|432
1640283900000|2021-12-23 18:25:00|352.84|348.74|353.78|349.68|353.94|349.84|352.82|348.72|471
1640284200000|2021-12-23 18:30:00|353.77|349.67|353.26|349.16|353.89|349.79|353.07|348.97|418
1640284500000|2021-12-23 18:35:00|353.27|349.17|352.39|348.29|353.68|349.58|352.39|348.29|300
1640284800000|2021-12-23 18:40:00|352.33|348.23|350.48|346.38|352.43|348.33|350.17|346.07|430
1640285100000|2021-12-23 18:45:00|350.49|346.39|351.41|347.31|351.74|347.64|350.3|346.2|467
1640285400000|2021-12-23 18:50:00|351.47|347.37|351.33|347.23|352.6|348.5|351.23|347.13|486
1640285700000|2021-12-23 18:55:00|351.19|347.09|351.85|347.75|352.42|348.32|351.19|347.09|402
1640286000000|2021-12-23 19:00:00|351.95|347.85|351.92|347.82|352.61|348.51|351.64|347.54|361
1640286300000|2021-12-23 19:05:00|351.91|347.81|351.42|347.32|351.94|347.84|351.28|347.18|347
1640286600000|2021-12-23 19:10:00|351.44|347.34|351.42|347.32|352.24|348.14|351.33|347.23|416
1640286900000|2021-12-23 19:15:00|351.44|347.34|352.6|348.5|352.79|348.69|351.42|347.32|338
1640287200000|2021-12-23 19:20:00|352.59|348.49|352.96|348.86|353.73|349.63|352.43|348.33|436
1640287500000|2021-12-23 19:25:00|352.97|348.87|352.8|348.7|353.36|349.26|352.48|348.38|447
1640287800000|2021-12-23 19:30:00|352.79|348.69|353.54|349.44|353.7|349.6|352.77|348.67|391
1640288100000|2021-12-23 19:35:00|353.55|349.45|353.63|349.53|353.65|349.55|353.3|349.2|311
1640288400000|2021-12-23 19:40:00|353.62|349.52|354.47|350.37|354.75|350.65|353.42|349.32|409
1640288700000|2021-12-23 19:45:00|354.43|350.33|354.53|350.43|355.11|351.01|354.3|350.2|529
1640289000000|2021-12-23 19:50:00|354.54|350.44|353.2|349.1|354.59|350.49|352.66|348.56|479
1640289300000|2021-12-23 19:55:00|353.21|349.11|352.68|348.58|353.78|349.68|352.67|348.57|413
1640289600000|2021-12-23 20:00:00|352.69|348.59|351.83|347.73|353.23|349.13|351.78|347.68|531
1640289900000|2021-12-23 20:05:00|351.84|347.74|352.34|348.24|352.58|348.48|351.73|347.63|492
1640290200000|2021-12-23 20:10:00|352.33|348.23|351.74|347.64|352.74|348.64|351.69|347.59|370
1640290500000|2021-12-23 20:15:00|351.75|347.65|351.44|347.34|352.58|348.48|351.03|346.93|434
1640290800000|2021-12-23 20:20:00|351.45|347.35|351.4|347.3|352.03|347.93|351.23|347.13|361
1640291100000|2021-12-23 20:25:00|351.38|347.28|351.05|346.95|351.51|347.41|350.48|346.38|488
1640291400000|2021-12-23 20:30:00|351.02|346.92|350.46|346.36|351.08|346.98|350.36|346.26|357
1640291700000|2021-12-23 20:35:00|350.51|346.41|349.52|345.42|351.53|347.43|349.36|345.26|392
1640292000000|2021-12-23 20:40:00|349.51|345.41|350.02|345.92|350.55|346.45|349.27|345.17|354
1640292300000|2021-12-23 20:45:00|350.12|346.02|350.43|346.33|350.54|346.44|349.78|345.68|279
1640292600000|2021-12-23 20:50:00|350.42|346.32|350.36|346.26|350.74|346.64|350.34|346.24|355
1640292900000|2021-12-23 20:55:00|350.37|346.27|349.59|345.49|350.4|346.3|349.55|345.45|293
1640293200000|2021-12-23 21:00:00|349.61|345.51|349.56|345.46|350.1|346|349.37|345.27|372
1640293500000|2021-12-23 21:05:00|349.54|345.44|348.86|344.76|349.59|345.49|348.85|344.75|153
1640293800000|2021-12-23 21:10:00|348.82|344.72|348.73|344.63|349.24|345.14|348.5|344.4|198
1640294100000|2021-12-23 21:15:00|348.74|344.64|349.38|345.28|349.61|345.51|348.74|344.64|257
1640294400000|2021-12-23 21:20:00|349.39|345.29|348.5|344.4|349.39|345.29|347.88|343.78|257
1640294700000|2021-12-23 21:25:00|348.51|344.41|348.6|344.5|348.82|344.72|348.42|344.32|229
1640295000000|2021-12-23 21:30:00|348.61|344.51|348.56|344.46|348.66|344.56|348.2|344.1|239
1640295300000|2021-12-23 21:35:00|348.59|344.49|348.96|344.86|348.96|344.86|348.29|344.19|165
1640295600000|2021-12-23 21:40:00|348.94|344.84|348.87|344.77|349.47|345.37|348.82|344.72|291
1640295900000|2021-12-23 21:45:00|348.88|344.78|349.38|345.28|349.78|345.68|348.77|344.67|338
1640296200000|2021-12-23 21:50:00|349.39|345.29|349.76|345.66|349.94|345.84|349.04|344.94|211
1640296500000|2021-12-23 21:55:00|349.79|345.69|349.75|345.65|349.88|345.78|349.43|345.33|181
1640296800000|2021-12-23 22:00:00|349.77|345.67|349.69|345.59|349.87|345.77|349.42|345.32|210
1640297100000|2021-12-23 22:05:00|349.68|345.58|349.69|345.59|349.86|345.76|349.5|345.4|161
1640297400000|2021-12-23 22:10:00|349.71|345.61|349.73|345.63|349.81|345.71|349.24|345.14|173
1640297700000|2021-12-23 22:15:00|349.68|345.58|349.57|345.47|349.81|345.71|349.27|345.17|195
1640298000000|2021-12-23 22:20:00|349.56|345.46|349.87|345.77|349.87|345.77|349.45|345.35|136
1640298300000|2021-12-23 22:25:00|349.88|345.78|350.37|346.27|350.4|346.3|349.82|345.72|91
1640298600000|2021-12-23 22:30:00|350.4|346.3|350.48|346.38|350.48|346.38|350.3|346.2|67
1640298900000|2021-12-23 22:35:00|350.46|346.36|350.71|346.61|350.73|346.63|350.46|346.36|50
1640299200000|2021-12-23 22:40:00|350.7|346.6|350.9|346.8|350.9|346.8|350.66|346.56|34
1640299500000|2021-12-23 22:45:00|350.91|346.81|352.13|348.03|352.81|348.71|350.91|346.81|188
1640299800000|2021-12-23 22:50:00|352.11|348.01|351.14|347.04|352.11|348.01|351.14|347.04|171
1640300100000|2021-12-23 22:55:00|351.15|347.05|351.07|346.97|351.19|347.09|351.05|346.95|106
1640300400000|2021-12-23 23:00:00|351.06|346.96|350.65|346.55|351.5|347.4|350.32|346.22|176
1640300700000|2021-12-23 23:05:00|350.67|346.57|351.82|347.72|352.39|348.29|350.44|346.34|236
1640301000000|2021-12-23 23:10:00|351.84|347.74|351.45|347.35|351.84|347.74|351.43|347.33|177
1640301300000|2021-12-23 23:15:00|351.44|347.34|351.47|347.37|351.51|347.41|350.69|346.59|227
1640301600000|2021-12-23 23:20:00|351.48|347.38|351.7|347.6|351.76|347.66|351.29|347.19|240
1640301900000|2021-12-23 23:25:00|351.73|347.63|351.32|347.22|351.8|347.7|351.21|347.11|182
1640302200000|2021-12-23 23:30:00|351.34|347.24|350.54|346.44|351.43|347.33|350.53|346.43|197
1640302500000|2021-12-23 23:35:00|350.5|346.4|350.33|346.23|350.68|346.58|350.23|346.13|252
1640302800000|2021-12-23 23:40:00|350.32|346.22|350.5|346.4|350.51|346.41|350.1|346|193
1640303100000|2021-12-23 23:45:00|350.51|346.41|350.76|346.66|350.85|346.75|350.46|346.36|143
1640303400000|2021-12-23 23:50:00|350.72|346.62|351.7|347.6|351.81|347.71|350.71|346.61|225
1640303700000|2021-12-23 23:55:00|351.72|347.62|352.29|348.19|352.29|348.19|351.43|347.33|212
1640304000000|2021-12-24 00:00:00|352.31|348.21|353.11|349.01|353.7|349.6|352.21|348.11|350
1640304300000|2021-12-24 00:05:00|353.12|349.02|352.61|348.51|353.31|349.21|352.54|348.44|235
1640304600000|2021-12-24 00:10:00|352.62|348.52|351.27|347.17|352.63|348.53|351.27|347.17|264
1640304900000|2021-12-24 00:15:00|351.26|347.16|352.11|348.01|352.17|348.07|351.15|347.05|256
1640305200000|2021-12-24 00:20:00|352.1|348|351.69|347.59|352.15|348.05|351.36|347.26|205
1640305500000|2021-12-24 00:25:00|351.68|347.58|351.66|347.56|352.17|348.07|351.62|347.52|189
1640305800000|2021-12-24 00:30:00|351.67|347.57|352.6|348.5|352.6|348.5|351.6|347.5|228
1640306100000|2021-12-24 00:35:00|352.59|348.49|351.32|347.22|352.59|348.49|350.9|346.8|248
1640306400000|2021-12-24 00:40:00|351.31|347.21|350.72|346.62|351.44|347.34|350.5|346.4|228
1640306700000|2021-12-24 00:45:00|350.73|346.63|350.7|346.6|350.86|346.76|350.54|346.44|182
1640307000000|2021-12-24 00:50:00|350.75|346.65|351.76|347.66|351.79|347.69|350.74|346.64|162
1640307300000|2021-12-24 00:55:00|351.79|347.69|352.17|348.07|352.61|348.51|351.79|347.69|186
1640307600000|2021-12-24 01:00:00|352.14|348.04|351.31|347.21|352.14|348.04|351.17|347.07|205
1640307900000|2021-12-24 01:05:00|351.3|347.2|351.5|347.4|351.64|347.54|350.72|346.62|183
1640308200000|2021-12-24 01:10:00|351.53|347.43|353.11|349.01|353.11|349.01|351.47|347.37|396
1640308500000|2021-12-24 01:15:00|353.09|348.99|351.7|347.6|353.1|349|351.61|347.51|298
1640308800000|2021-12-24 01:20:00|351.66|347.56|352.24|348.14|352.38|348.28|351.57|347.47|248
1640309100000|2021-12-24 01:25:00|352.3|348.2|352.43|348.33|352.58|348.48|352.22|348.12|200
1640309400000|2021-12-24 01:30:00|352.42|348.32|352.69|348.59|353.01|348.91|352.19|348.09|181
1640309700000|2021-12-24 01:35:00|352.71|348.61|352.69|348.59|353.19|349.09|352.35|348.25|265
1640310000000|2021-12-24 01:40:00|352.68|348.58|353.06|348.96|353.26|349.16|352.42|348.32|176
1640310300000|2021-12-24 01:45:00|352.95|348.85|351.5|347.4|353.15|349.05|351.38|347.28|328
1640310600000|2021-12-24 01:50:00|351.52|347.42|351.59|347.49|352.04|347.94|351.09|346.99|253
1640310900000|2021-12-24 01:55:00|351.58|347.48|351.53|347.43|352.06|347.96|351.35|347.25|277
1640311200000|2021-12-24 02:00:00|351.54|347.44|351.86|347.76|351.88|347.78|351.29|347.19|258
1640311500000|2021-12-24 02:05:00|351.88|347.78|351.29|347.19|351.88|347.78|350.72|346.62|301
1640311800000|2021-12-24 02:10:00|351.28|347.18|350.47|346.37|351.37|347.27|350.39|346.29|248
1640312100000|2021-12-24 02:15:00|350.45|346.35|350.55|346.45|350.76|346.66|350.41|346.31|232
1640312400000|2021-12-24 02:20:00|350.53|346.43|350.48|346.38|350.68|346.58|350.38|346.28|243
1640312700000|2021-12-24 02:25:00|350.49|346.39|350.85|346.75|351.25|347.15|350.48|346.38|170
1640313000000|2021-12-24 02:30:00|350.84|346.74|351.35|347.25|351.35|347.25|350.84|346.74|187
1640313300000|2021-12-24 02:35:00|351.36|347.26|351.7|347.6|351.75|347.65|351.19|347.09|125
1640313600000|2021-12-24 02:40:00|351.68|347.58|350.73|346.63|351.68|347.58|350.63|346.53|200
1640313900000|2021-12-24 02:45:00|350.71|346.61|350.63|346.53|350.77|346.67|350.33|346.23|188
1640314200000|2021-12-24 02:50:00|350.62|346.52|350.35|346.25|350.8|346.7|350.35|346.25|158
1640314500000|2021-12-24 02:55:00|350.36|346.26|350.3|346.2|350.48|346.38|350.12|346.02|211
1640314800000|2021-12-24 03:00:00|350.29|346.19|349.81|345.71|350.38|346.28|349.6|345.5|181
1640315100000|2021-12-24 03:05:00|349.82|345.72|349.69|345.59|349.87|345.77|349.45|345.35|158
1640315400000|2021-12-24 03:10:00|349.65|345.55|349.84|345.74|349.85|345.75|349.59|345.49|173
1640315700000|2021-12-24 03:15:00|349.85|345.75|349.7|345.6|350.19|346.09|349.64|345.54|122
1640316000000|2021-12-24 03:20:00|349.71|345.61|350.35|346.25|350.35|346.25|349.57|345.47|236
1640316300000|2021-12-24 03:25:00|350.34|346.24|350.25|346.15|350.53|346.43|350.19|346.09|201
1640316600000|2021-12-24 03:30:00|350.27|346.17|350.18|346.08|350.31|346.21|349.91|345.81|161
1640316900000|2021-12-24 03:35:00|350.19|346.09|349.65|345.55|350.38|346.28|349.41|345.31|152
1640317200000|2021-12-24 03:40:00|349.66|345.56|349.17|345.07|349.68|345.58|348.37|344.27|328
1640317500000|2021-12-24 03:45:00|349.21|345.11|348.74|344.64|349.42|345.32|348.69|344.59|199
1640317800000|2021-12-24 03:50:00|348.73|344.63|348.76|344.66|348.76|344.66|348.22|344.12|175
1640318100000|2021-12-24 03:55:00|348.73|344.63|349.47|345.37|349.53|345.43|348.58|344.48|188
1640318400000|2021-12-24 04:00:00|349.46|345.36|349.15|345.05|349.55|345.45|348.78|344.68|181
1640318700000|2021-12-24 04:05:00|349.16|345.06|349.77|345.67|349.86|345.76|349.16|345.06|244
1640319000000|2021-12-24 04:10:00|349.76|345.66|349.07|344.97|349.79|345.69|348.75|344.65|195
1640319300000|2021-12-24 04:15:00|349.08|344.98|349.26|345.16|349.48|345.38|348.9|344.8|150
1640319600000|2021-12-24 04:20:00|349.25|345.15|348.58|344.48|349.25|345.15|348.53|344.43|156
1640319900000|2021-12-24 04:25:00|348.6|344.5|349.26|345.16|349.31|345.21|348.57|344.47|83
1640320200000|2021-12-24 04:30:00|349.25|345.15|349.33|345.23|349.41|345.31|349.21|345.11|84
1640320500000|2021-12-24 04:35:00|349.3|345.2|349.36|345.26|349.55|345.45|349.07|344.97|115
1640320800000|2021-12-24 04:40:00|349.37|345.27|349.56|345.46|349.6|345.5|349.3|345.2|91
1640321100000|2021-12-24 04:45:00|349.48|345.38|348.89|344.79|349.48|345.38|348.84|344.74|61
1640321400000|2021-12-24 04:50:00|348.9|344.8|348.89|344.79|349.02|344.92|348.84|344.74|64
1640321700000|2021-12-24 04:55:00|348.88|344.78|348.66|344.56|348.96|344.86|348.59|344.49|88
1640322000000|2021-12-24 05:00:00|348.63|344.53|348.3|344.2|348.64|344.54|348.24|344.14|148
1640322300000|2021-12-24 05:05:00|348.29|344.19|347.13|343.03|348.33|344.23|346.44|342.34|177
1640322600000|2021-12-24 05:10:00|347.14|343.04|347.57|343.47|347.61|343.51|346.82|342.72|222
1640322900000|2021-12-24 05:15:00|347.56|343.46|347.75|343.65|347.81|343.71|347.41|343.31|131
1640323200000|2021-12-24 05:20:00|347.73|343.63|347.51|343.41|347.74|343.64|347.24|343.14|118
1640323500000|2021-12-24 05:25:00|347.47|343.37|345.75|341.65|347.47|343.37|345.63|341.53|262
1640323800000|2021-12-24 05:30:00|345.74|341.64|346.45|342.35|346.78|342.68|345.74|341.64|223
1640324100000|2021-12-24 05:35:00|346.47|342.37|347.19|343.09|347.65|343.55|346.47|342.37|221
1640324400000|2021-12-24 05:40:00|347.2|343.1|347.46|343.36|347.49|343.39|346.89|342.79|221
1640324700000|2021-12-24 05:45:00|347.45|343.35|347.54|343.44|347.83|343.73|347.35|343.25|162
1640325000000|2021-12-24 05:50:00|347.53|343.43|347.72|343.62|347.92|343.82|347.53|343.43|166
1640325300000|2021-12-24 05:55:00|347.71|343.61|348.15|344.05|348.18|344.08|347.71|343.61|114
1640325600000|2021-12-24 06:00:00|348.14|344.04|347.5|343.4|348.14|344.04|347.3|343.2|178
1640325900000|2021-12-24 06:05:00|347.51|343.41|347.42|343.32|347.71|343.61|347.39|343.29|116
1640326200000|2021-12-24 06:10:00|347.4|343.3|346.75|342.65|347.4|343.3|346.46|342.36|253
1640326500000|2021-12-24 06:15:00|346.77|342.67|346.5|342.4|346.77|342.67|346.33|342.23|241
1640326800000|2021-12-24 06:20:00|346.49|342.39|346.4|342.3|346.62|342.52|345.66|341.56|336
1640327100000|2021-12-24 06:25:00|346.39|342.29|347.23|343.13|347.36|343.26|346.15|342.05|220
1640327400000|2021-12-24 06:30:00|347.24|343.14|347.12|343.02|347.42|343.32|346.42|342.32|265
1640327700000|2021-12-24 06:35:00|347.16|343.06|347.52|343.42|347.6|343.5|347.15|343.05|193
1640328000000|2021-12-24 06:40:00|347.51|343.41|347.32|343.22|347.52|343.42|347.27|343.17|201
1640328300000|2021-12-24 06:45:00|347.33|343.23|348.17|344.07|348.26|344.16|347.31|343.21|173
1640328600000|2021-12-24 06:50:00|348.18|344.08|348.38|344.28|348.53|344.43|348.16|344.06|155
1640328900000|2021-12-24 06:55:00|348.37|344.27|348.12|344.02|348.37|344.27|347.43|343.33|246
1640329200000|2021-12-24 07:00:00|348.13|344.03|347.76|343.66|348.14|344.04|347.36|343.26|207
1640329500000|2021-12-24 07:05:00|347.8|343.7|348.33|344.23|348.34|344.24|347.73|343.63|134
1640329800000|2021-12-24 07:10:00|348.32|344.22|349.46|345.36|349.54|345.44|348.16|344.06|177
1640330100000|2021-12-24 07:15:00|349.47|345.37|349.47|345.37|349.83|345.73|349.4|345.3|207
1640330400000|2021-12-24 07:20:00|349.46|345.36|349.66|345.56|349.8|345.7|349.2|345.1|186
1640330700000|2021-12-24 07:25:00|349.62|345.52|349.2|345.1|349.65|345.55|349.18|345.08|140
1640331000000|2021-12-24 07:30:00|349.19|345.09|348.25|344.15|349.46|345.36|348.24|344.14|167
1640331300000|2021-12-24 07:35:00|348.26|344.16|348.22|344.12|348.51|344.41|348.18|344.08|98
1640331600000|2021-12-24 07:40:00|348.23|344.13|348.22|344.12|348.57|344.47|348.2|344.1|139
1640331900000|2021-12-24 07:45:00|348.24|344.14|348.27|344.17|348.44|344.34|348.2|344.1|162
1640332200000|2021-12-24 07:50:00|348.28|344.18|348.27|344.17|348.71|344.61|348.26|344.16|145
1640332500000|2021-12-24 07:55:00|348.26|344.16|348.21|344.11|348.78|344.68|347.52|343.42|177
1640332800000|2021-12-24 08:00:00|348.22|344.12|347.68|343.58|348.31|344.21|347.4|343.3|219
1640333100000|2021-12-24 08:05:00|347.7|343.6|348.25|344.15|348.25|344.15|347.64|343.54|255
1640333400000|2021-12-24 08:10:00|348.24|344.14|349.72|345.62|349.8|345.7|348.08|343.98|213
1640333700000|2021-12-24 08:15:00|349.75|345.65|349.77|345.67|350.15|346.05|349.51|345.41|270
1640334000000|2021-12-24 08:20:00|349.76|345.66|349.46|345.36|349.82|345.72|349.26|345.16|218
1640334300000|2021-12-24 08:25:00|349.47|345.37|349.54|345.44|349.84|345.74|349.3|345.2|212
1640334600000|2021-12-24 08:30:00|349.53|345.43|349.55|345.45|349.76|345.66|349.34|345.24|218
1640334900000|2021-12-24 08:35:00|349.54|345.44|349.67|345.57|349.72|345.62|349.52|345.42|159
1640335200000|2021-12-24 08:40:00|349.7|345.6|349.48|345.38|349.7|345.6|349.25|345.15|145
1640335500000|2021-12-24 08:45:00|349.54|345.44|350.12|346.02|350.13|346.03|349.3|345.2|151
1640335800000|2021-12-24 08:50:00|350.08|345.98|349.32|345.22|350.31|346.21|349.32|345.22|126
1640336100000|2021-12-24 08:55:00|349.31|345.21|349.21|345.11|349.54|345.44|349.18|345.08|162
1640336400000|2021-12-24 09:00:00|349.19|345.09|348.75|344.65|349.29|345.19|348.57|344.47|136
1640336700000|2021-12-24 09:05:00|348.74|344.64|349.4|345.3|349.57|345.47|348.72|344.62|170
1640337000000|2021-12-24 09:10:00|349.43|345.33|349.36|345.26|349.57|345.47|349.36|345.26|142
1640337300000|2021-12-24 09:15:00|349.35|345.25|349.58|345.48|349.67|345.57|349.33|345.23|173
1640337600000|2021-12-24 09:20:00|349.59|345.49|350.32|346.22|350.38|346.28|349.51|345.41|248
1640337900000|2021-12-24 09:25:00|350.31|346.21|350.33|346.23|350.58|346.48|350.21|346.11|165
1640338200000|2021-12-24 09:30:00|350.37|346.27|350.08|345.98|350.44|346.34|349.75|345.65|171
1640338500000|2021-12-24 09:35:00|350.09|345.99|350.34|346.24|350.42|346.32|350.01|345.91|161
1640338800000|2021-12-24 09:40:00|350.33|346.23|350.28|346.18|350.38|346.28|350.16|346.06|125
1640339100000|2021-12-24 09:45:00|350.22|346.12|350.37|346.27|350.43|346.33|350.22|346.12|114
1640339400000|2021-12-24 09:50:00|350.38|346.28|350.38|346.28|350.4|346.3|350.32|346.22|59
1640339700000|2021-12-24 09:55:00|350.41|346.31|350.77|346.67|350.81|346.71|350.38|346.28|74
1640340000000|2021-12-24 10:00:00|350.75|346.65|350.77|346.67|350.86|346.76|350.63|346.53|86
1640340300000|2021-12-24 10:05:00|350.76|346.66|350.34|346.24|350.76|346.66|350.17|346.07|144
1640340600000|2021-12-24 10:10:00|350.33|346.23|350.14|346.04|350.35|346.25|349.72|345.62|127
1640340900000|2021-12-24 10:15:00|350.15|346.05|349.74|345.64|350.15|346.05|349.53|345.43|159
1640341200000|2021-12-24 10:20:00|349.8|345.7|350.32|346.22|350.45|346.35|349.79|345.69|103
1640341500000|2021-12-24 10:25:00|350.34|346.24|350.12|346.02|350.45|346.35|349.93|345.83|166
1640341800000|2021-12-24 10:30:00|350.11|346.01|350.48|346.38|350.49|346.39|350|345.9|138
1640342100000|2021-12-24 10:35:00|350.47|346.37|350.56|346.46|350.56|346.46|350.16|346.06|116
1640342400000|2021-12-24 10:40:00|350.58|346.48|349.86|345.76|350.6|346.5|349.7|345.6|219
1640342700000|2021-12-24 10:45:00|349.85|345.75|349.6|345.5|350.28|346.18|349.48|345.38|215
1640343000000|2021-12-24 10:50:00|349.59|345.49|349.31|345.21|349.63|345.53|349.25|345.15|133
1640343300000|2021-12-24 10:55:00|349.32|345.22|349.51|345.41|349.55|345.45|349.27|345.17|171
1640343600000|2021-12-24 11:00:00|349.5|345.4|348.83|344.73|349.51|345.41|348.78|344.68|161
1640343900000|2021-12-24 11:05:00|348.82|344.72|349.39|345.29|349.4|345.3|348.53|344.43|161
1640344200000|2021-12-24 11:10:00|349.38|345.28|349.94|345.84|350.07|345.97|349.29|345.19|120
1640344500000|2021-12-24 11:15:00|350.06|345.96|350.23|346.13|350.39|346.29|349.76|345.66|157
1640344800000|2021-12-24 11:20:00|350.22|346.12|350.85|346.75|351.06|346.96|350.13|346.03|185
1640345100000|2021-12-24 11:25:00|350.84|346.74|349.46|345.36|350.93|346.83|349.3|345.2|229
1640345400000|2021-12-24 11:30:00|349.43|345.33|349.78|345.68|349.85|345.75|349.09|344.99|226
1640345700000|2021-12-24 11:35:00|349.84|345.74|349.81|345.71|350.09|345.99|349.51|345.41|147
1640346000000|2021-12-24 11:40:00|349.83|345.73|349.28|345.18|349.83|345.73|349.28|345.18|212
1640346300000|2021-12-24 11:45:00|349.29|345.19|349.33|345.23|349.7|345.6|349.28|345.18|183
1640346600000|2021-12-24 11:50:00|349.32|345.22|346.59|342.49|349.32|345.22|346.56|342.46|405
1640346900000|2021-12-24 11:55:00|346.58|342.48|347.47|343.37|347.67|343.57|346.56|342.46|237
1640347200000|2021-12-24 12:00:00|347.46|343.36|346.11|342.01|347.46|343.36|345.65|341.55|270
1640347500000|2021-12-24 12:05:00|346.1|342|346.23|342.13|346.33|342.23|345.45|341.35|221
1640347800000|2021-12-24 12:10:00|346.22|342.12|347.21|343.11|347.35|343.25|345.69|341.59|271
1640348100000|2021-12-24 12:15:00|347.22|343.12|347.83|343.73|347.88|343.78|347.2|343.1|196
1640348400000|2021-12-24 12:20:00|347.86|343.76|348.25|344.15|348.52|344.42|347.57|343.47|202
1640348700000|2021-12-24 12:25:00|348.23|344.13|347.8|343.7|348.32|344.22|347.5|343.4|202
1640349000000|2021-12-24 12:30:00|347.81|343.71|348.31|344.21|348.38|344.28|347.49|343.39|168
1640349300000|2021-12-24 12:35:00|348.27|344.17|347.71|343.61|348.49|344.39|347.58|343.48|176
1640349600000|2021-12-24 12:40:00|347.7|343.6|348.1|344|348.32|344.22|347.35|343.25|147
1640349900000|2021-12-24 12:45:00|348.11|344.01|349.66|345.56|350.4|346.3|347.68|343.58|297
1640350200000|2021-12-24 12:50:00|349.63|345.53|348.74|344.64|349.63|345.53|348.36|344.26|252
1640350500000|2021-12-24 12:55:00|348.71|344.61|348.49|344.39|349.16|345.06|348.29|344.19|198
1640350800000|2021-12-24 13:00:00|348.5|344.4|348.59|344.49|348.74|344.64|348.39|344.29|232
1640351100000|2021-12-24 13:05:00|348.64|344.54|348.19|344.09|349|344.9|348.19|344.09|130
1640351400000|2021-12-24 13:10:00|348.18|344.08|347.81|343.71|348.38|344.28|347.78|343.68|180
1640351700000|2021-12-24 13:15:00|347.85|343.75|348.42|344.32|348.61|344.51|347.77|343.67|175
1640352000000|2021-12-24 13:20:00|348.46|344.36|349.29|345.19|349.3|345.2|348.4|344.3|161
1640352300000|2021-12-24 13:25:00|349.28|345.18|349.28|345.18|349.55|345.45|349.18|345.08|153
1640352600000|2021-12-24 13:30:00|349.29|345.19|348.49|344.39|349.29|345.19|348.25|344.15|177
1640352900000|2021-12-24 13:35:00|348.53|344.43|348.59|344.49|348.64|344.54|348.23|344.13|121
1640353200000|2021-12-24 13:40:00|348.58|344.48|349.47|345.37|349.59|345.49|348.58|344.48|185
1640353500000|2021-12-24 13:45:00|349.48|345.38|349.71|345.61|349.86|345.76|349.37|345.27|275
1640353800000|2021-12-24 13:50:00|349.72|345.62|348.72|344.62|349.72|345.62|348.52|344.42|214
1640354100000|2021-12-24 13:55:00|348.73|344.63|348.45|344.35|349.14|345.04|348.13|344.03|173
1640354400000|2021-12-24 14:00:00|348.46|344.36|348.65|344.55|348.87|344.77|348.26|344.16|158
1640354700000|2021-12-24 14:05:00|348.63|344.53|349.59|345.49|349.62|345.52|348.49|344.39|202
1640355000000|2021-12-24 14:10:00|349.58|345.48|350.4|346.3|350.47|346.37|349.48|345.38|259
1640355300000|2021-12-24 14:15:00|350.41|346.31|350.55|346.45|350.7|346.6|350.18|346.08|245
1640355600000|2021-12-24 14:20:00|350.54|346.44|349.5|345.4|350.61|346.51|349.49|345.39|200
1640355900000|2021-12-24 14:25:00|349.49|345.39|349.5|345.4|349.72|345.62|349.37|345.27|140
1640356200000|2021-12-24 14:30:00|349.48|345.38|349.66|345.56|349.77|345.67|349.47|345.37|187
1640356500000|2021-12-24 14:35:00|349.65|345.55|349.78|345.68|349.78|345.68|349.52|345.42|115
1640356800000|2021-12-24 14:40:00|349.79|345.69|350.41|346.31|350.48|346.38|349.71|345.61|95
1640357100000|2021-12-24 14:45:00|350.37|346.27|350.76|346.66|350.76|346.66|350.37|346.27|108
1640357400000|2021-12-24 14:50:00|350.74|346.64|350.16|346.06|351.51|347.41|350.08|345.98|274
1640357700000|2021-12-24 14:55:00|350.15|346.05|347.43|343.33|350.17|346.07|346.99|342.89|499
1640358000000|2021-12-24 15:00:00|347.42|343.32|342.29|338.19|347.42|343.32|341.72|337.62|647
1640358300000|2021-12-24 15:05:00|342.31|338.21|344.46|340.36|345.38|341.28|342.26|338.16|541
1640358600000|2021-12-24 15:10:00|344.47|340.37|344.38|340.28|345.37|341.27|343.56|339.46|410
1640358900000|2021-12-24 15:15:00|344.43|340.33|345.58|341.48|346.26|342.16|344.43|340.33|471
1640359200000|2021-12-24 15:20:00|345.56|341.46|345.18|341.08|345.88|341.78|344.67|340.57|420
1640359500000|2021-12-24 15:25:00|345.17|341.07|345.7|341.6|345.7|341.6|344.48|340.38|360
1640359800000|2021-12-24 15:30:00|345.69|341.59|345.46|341.36|345.82|341.72|345.28|341.18|232
1640360100000|2021-12-24 15:35:00|345.44|341.34|345.04|340.94|345.55|341.45|344.54|340.44|268
1640360400000|2021-12-24 15:40:00|345.05|340.95|344.65|340.55|345.09|340.99|343.73|339.63|372
1640360700000|2021-12-24 15:45:00|344.64|340.54|344.64|340.54|344.89|340.79|344.12|340.02|296
1640361000000|2021-12-24 15:50:00|344.69|340.59|345.62|341.52|345.63|341.53|344.69|340.59|270
1640361300000|2021-12-24 15:55:00|345.6|341.5|346.64|342.54|346.65|342.55|345.6|341.5|288
1640361600000|2021-12-24 16:00:00|346.62|342.52|346.6|342.5|346.83|342.73|346.11|342.01|276
1640361900000|2021-12-24 16:05:00|346.59|342.49|347.47|343.37|347.57|343.47|346.53|342.43|302
1640362200000|2021-12-24 16:10:00|347.48|343.38|347.8|343.7|348.26|344.16|347.22|343.12|269
1640362500000|2021-12-24 16:15:00|347.75|343.65|347.4|343.3|348.41|344.31|347.32|343.22|262
1640362800000|2021-12-24 16:20:00|347.39|343.29|348.16|344.06|348.17|344.07|347.38|343.28|257
1640363100000|2021-12-24 16:25:00|348.15|344.05|348.5|344.4|348.67|344.57|348.08|343.98|219
1640363400000|2021-12-24 16:30:00|348.51|344.41|347.82|343.72|348.53|344.43|347.74|343.64|276
1640363700000|2021-12-24 16:35:00|347.81|343.71|347.18|343.08|347.82|343.72|347.1|343|177
1640364000000|2021-12-24 16:40:00|347.23|343.13|345.52|341.42|347.47|343.37|345.34|341.24|371
1640364300000|2021-12-24 16:45:00|345.53|341.43|345.38|341.28|346.59|342.49|345.3|341.2|319
1640364600000|2021-12-24 16:50:00|345.4|341.3|346.45|342.35|346.47|342.37|345.4|341.3|219
1640364900000|2021-12-24 16:55:00|346.46|342.36|346.7|342.6|346.86|342.76|346.08|341.98|250
1640365200000|2021-12-24 17:00:00|346.64|342.54|347.61|343.51|350.26|346.16|346.51|342.41|418
1640365500000|2021-12-24 17:05:00|347.62|343.52|346.49|342.39|347.65|343.55|346.33|342.23|278
1640365800000|2021-12-24 17:10:00|346.5|342.4|346.68|342.58|346.8|342.7|346.32|342.22|189
1640366100000|2021-12-24 17:15:00|346.7|342.6|345.47|341.37|346.7|342.6|345.47|341.37|222
1640366400000|2021-12-24 17:20:00|345.46|341.36|346.23|342.13|346.23|342.13|345.42|341.32|172
1640366700000|2021-12-24 17:25:00|346.21|342.11|345.69|341.59|346.37|342.27|345.47|341.37|270
1640367000000|2021-12-24 17:30:00|345.7|341.6|346.49|342.39|346.58|342.48|345.7|341.6|197
1640367300000|2021-12-24 17:35:00|346.5|342.4|347.22|343.12|347.22|343.12|346.3|342.2|183
1640367600000|2021-12-24 17:40:00|347.23|343.13|347.39|343.29|347.6|343.5|347.17|343.07|188
1640367900000|2021-12-24 17:45:00|347.4|343.3|347.99|343.89|348.1|344|347.4|343.3|180
1640368200000|2021-12-24 17:50:00|348|343.9|348.39|344.29|348.55|344.45|347.99|343.89|143
1640368500000|2021-12-24 17:55:00|348.36|344.26|348.3|344.2|348.5|344.4|347.78|343.68|241
1640368800000|2021-12-24 18:00:00|348.29|344.19|348.13|344.03|348.47|344.37|347.79|343.69|167
1640369100000|2021-12-24 18:05:00|348.12|344.02|348.24|344.14|348.39|344.29|348.02|343.92|173
1640369400000|2021-12-24 18:10:00|348.23|344.13|347.81|343.71|348.36|344.26|347.64|343.54|245
1640369700000|2021-12-24 18:15:00|347.83|343.73|347.58|343.48|347.83|343.73|347.54|343.44|187
1640370000000|2021-12-24 18:20:00|347.6|343.5|347.82|343.72|347.83|343.73|347.52|343.42|127
1640370300000|2021-12-24 18:25:00|347.8|343.7|348.23|344.13|348.26|344.16|347.24|343.14|247
1640370600000|2021-12-24 18:30:00|348.22|344.12|348.41|344.31|348.59|344.49|348.16|344.06|192
1640370900000|2021-12-24 18:35:00|348.38|344.28|348.82|344.72|348.83|344.73|348.37|344.27|124
1640371200000|2021-12-24 18:40:00|348.83|344.73|348.71|344.61|349.22|345.12|348.46|344.36|277
1640371500000|2021-12-24 18:45:00|348.72|344.62|349.22|345.12|350.31|346.21|348.63|344.53|255
1640371800000|2021-12-24 18:50:00|349.21|345.11|350.38|346.28|350.52|346.42|349.19|345.09|406
1640372100000|2021-12-24 18:55:00|350.35|346.25|350.02|345.92|350.95|346.85|349.77|345.67|372
1640372400000|2021-12-24 19:00:00|350.04|345.94|349.74|345.64|350.14|346.04|349.43|345.33|377
1640372700000|2021-12-24 19:05:00|349.76|345.66|350.14|346.04|350.21|346.11|349.63|345.53|208
1640373000000|2021-12-24 19:10:00|350.12|346.02|349.76|345.66|350.48|346.38|349.55|345.45|222
1640373300000|2021-12-24 19:15:00|349.74|345.64|348.8|344.7|350.3|346.2|348.65|344.55|348
1640373600000|2021-12-24 19:20:00|348.82|344.72|348.25|344.15|348.84|344.74|347.77|343.67|238
1640373900000|2021-12-24 19:25:00|348.26|344.16|348.07|343.97|348.35|344.25|348.07|343.97|236
1640374200000|2021-12-24 19:30:00|348.08|343.98|347.33|343.23|348.21|344.11|347.33|343.23|218
1640374500000|2021-12-24 19:35:00|347.32|343.22|347.26|343.16|347.38|343.28|346.61|342.51|243
1640374800000|2021-12-24 19:40:00|347.25|343.15|346.02|341.92|347.27|343.17|345.59|341.49|316
1640375100000|2021-12-24 19:45:00|346.01|341.91|346.12|342.02|346.48|342.38|345.9|341.8|269
1640375400000|2021-12-24 19:50:00|346.13|342.03|344.89|340.79|346.19|342.09|344.78|340.68|259
1640375700000|2021-12-24 19:55:00|344.91|340.81|344.35|340.25|345.41|341.31|343.99|339.89|289
1640376000000|2021-12-24 20:00:00|344.37|340.27|344.33|340.23|345.17|341.07|343.28|339.18|509
1640376300000|2021-12-24 20:05:00|344.34|340.24|343.72|339.62|344.56|340.46|343.42|339.32|377
1640376600000|2021-12-24 20:10:00|343.74|339.64|346.1|342|346.2|342.1|343.74|339.64|324
1640376900000|2021-12-24 20:15:00|346.12|342.02|346.43|342.33|346.49|342.39|345.64|341.54|246
1640377200000|2021-12-24 20:20:00|346.44|342.34|345.99|341.89|346.48|342.38|345.42|341.32|278
1640377500000|2021-12-24 20:25:00|345.98|341.88|345.3|341.2|346.29|342.19|345.12|341.02|296
1640377800000|2021-12-24 20:30:00|345.31|341.21|345.56|341.46|345.63|341.53|345.08|340.98|186
1640378100000|2021-12-24 20:35:00|345.55|341.45|346.4|342.3|346.42|342.32|345.46|341.36|138
1640378400000|2021-12-24 20:40:00|346.38|342.28|346.73|342.63|346.73|342.63|346.38|342.28|102
1640378700000|2021-12-24 20:45:00|346.74|342.64|347.21|343.11|347.27|343.17|346.74|342.64|124
1640379000000|2021-12-24 20:50:00|347.23|343.13|346.53|342.43|347.23|343.13|346.25|342.15|204
1640379300000|2021-12-24 20:55:00|346.54|342.44|346.64|342.54|346.85|342.75|346.27|342.17|188
1640379600000|2021-12-24 21:00:00|346.65|342.55|346.12|342.02|346.77|342.67|346.09|341.99|247
1640379900000|2021-12-24 21:05:00|346.11|342.01|346.44|342.34|346.56|342.46|345.65|341.55|212
1640380200000|2021-12-24 21:10:00|346.43|342.33|345.7|341.6|346.47|342.37|345.69|341.59|215
1640380500000|2021-12-24 21:15:00|345.69|341.59|345.69|341.59|345.74|341.64|345.46|341.36|153
1640380800000|2021-12-24 21:20:00|345.68|341.58|346.18|342.08|346.23|342.13|345.54|341.44|181
1640381100000|2021-12-24 21:25:00|346.17|342.07|346.64|342.54|346.74|342.64|346.16|342.06|117
1640381400000|2021-12-24 21:30:00|346.65|342.55|346.12|342.02|346.68|342.58|346.11|342.01|129
1640381700000|2021-12-24 21:35:00|346.09|341.99|345.45|341.35|346.15|342.05|345.3|341.2|209
1640382000000|2021-12-24 21:40:00|345.46|341.36|345.33|341.23|345.61|341.51|345.23|341.13|180
1640382300000|2021-12-24 21:45:00|345.32|341.22|345.45|341.35|345.79|341.69|345.26|341.16|187
1640382600000|2021-12-24 21:50:00|345.48|341.38|345.78|341.68|345.78|341.68|345.38|341.28|128
1640382900000|2021-12-24 21:55:00|345.76|341.66|345.53|341.43|346.18|342.08|345.52|341.42|156
1640505300000|2021-12-26 07:55:00|345.74|341.64|337.46|333.36|345.74|341.64|337.46|333.36|4
1640505600000|2021-12-26 08:00:00|337.33|333.23|336.82|332.72|337.33|333.23|336.76|332.66|195
1640505900000|2021-12-26 08:05:00|336.83|332.73|337.34|333.24|337.35|333.25|336.75|332.65|94
1640506200000|2021-12-26 08:10:00|337.37|333.27|337.73|333.63|337.74|333.64|337.33|333.23|104
1640506500000|2021-12-26 08:15:00|337.76|333.66|338.58|334.48|338.59|334.49|337.76|333.66|143
1640506800000|2021-12-26 08:20:00|338.57|334.47|339.07|334.97|339.12|335.02|338.35|334.25|168
1640507100000|2021-12-26 08:25:00|339.09|334.99|339.27|335.17|339.29|335.19|338.72|334.62|94
1640507400000|2021-12-26 08:30:00|339.28|335.18|338.65|334.55|339.28|335.18|338.57|334.47|119
1640507700000|2021-12-26 08:35:00|338.62|334.52|338.06|333.96|338.62|334.52|338.05|333.95|122
1640508000000|2021-12-26 08:40:00|338.07|333.97|337.43|333.33|338.27|334.17|337.41|333.31|121
1640508300000|2021-12-26 08:45:00|337.42|333.32|337.22|333.12|337.6|333.5|337.18|333.08|147
1640508600000|2021-12-26 08:50:00|337.23|333.13|337.38|333.28|337.43|333.33|337.2|333.1|143
1640508900000|2021-12-26 08:55:00|337.37|333.27|337.68|333.58|337.7|333.6|337.28|333.18|108
1640509200000|2021-12-26 09:00:00|337.7|333.6|337.53|333.43|337.71|333.61|337.42|333.32|119
1640509500000|2021-12-26 09:05:00|337.51|333.41|337.59|333.49|337.79|333.69|337.49|333.39|115
1640509800000|2021-12-26 09:10:00|337.58|333.48|337.76|333.66|337.84|333.74|337.45|333.35|135
1640510100000|2021-12-26 09:15:00|337.78|333.68|337.91|333.81|337.97|333.87|337.7|333.6|99
1640510400000|2021-12-26 09:20:00|337.92|333.82|338.39|334.29|338.45|334.35|337.92|333.82|155
1640510700000|2021-12-26 09:25:00|338.37|334.27|338.2|334.1|338.4|334.3|338.12|334.02|136
1640511000000|2021-12-26 09:30:00|338.18|334.08|337.74|333.64|338.19|334.09|337.74|333.64|149
1640511300000|2021-12-26 09:35:00|337.75|333.65|338.65|334.55|338.71|334.61|337.69|333.59|145
1640511600000|2021-12-26 09:40:00|338.66|334.56|339.21|335.11|339.5|335.4|338.45|334.35|187
1640511900000|2021-12-26 09:45:00|339.22|335.12|339.84|335.74|340.12|336.02|339.2|335.1|249
1640512200000|2021-12-26 09:50:00|339.83|335.73|339.14|335.04|339.85|335.75|339.04|334.94|230
1640512500000|2021-12-26 09:55:00|339.13|335.03|339.22|335.12|339.46|335.36|338.97|334.87|231
1640512800000|2021-12-26 10:00:00|339.21|335.11|339.66|335.56|339.79|335.69|339.19|335.09|123
1640513100000|2021-12-26 10:05:00|339.63|335.53|339.25|335.15|339.63|335.53|339.25|335.15|130
1640513400000|2021-12-26 10:10:00|339.26|335.16|339.16|335.06|339.6|335.5|339.06|334.96|156
1640513700000|2021-12-26 10:15:00|339.15|335.05|338.91|334.81|339.26|335.16|338.78|334.68|147
1640514000000|2021-12-26 10:20:00|338.9|334.8|338.77|334.67|338.96|334.86|338.7|334.6|117
1640514300000|2021-12-26 10:25:00|338.78|334.68|338.4|334.3|338.78|334.68|338.23|334.13|274
1640514600000|2021-12-26 10:30:00|338.39|334.29|338.41|334.31|338.56|334.46|338.31|334.21|146
1640514900000|2021-12-26 10:35:00|338.42|334.32|338.88|334.78|338.9|334.8|338.24|334.14|217
1640515200000|2021-12-26 10:40:00|338.9|334.8|339.42|335.32|339.49|335.39|338.87|334.77|125
1640515500000|2021-12-26 10:45:00|339.46|335.36|339.55|335.45|339.58|335.48|339.31|335.21|119
1640515800000|2021-12-26 10:50:00|339.54|335.44|339.7|335.6|339.83|335.73|339.54|335.44|123
1640516100000|2021-12-26 10:55:00|339.72|335.62|339.85|335.75|340.23|336.13|339.72|335.62|131
1640516400000|2021-12-26 11:00:00|339.86|335.76|340.27|336.17|340.33|336.23|339.84|335.74|137
1640516700000|2021-12-26 11:05:00|340.28|336.18|340.3|336.2|340.39|336.29|340.21|336.11|147
1640517000000|2021-12-26 11:10:00|340.33|336.23|339.36|335.26|340.37|336.27|339.36|335.26|185
1640517300000|2021-12-26 11:15:00|339.37|335.27|339.72|335.62|339.73|335.63|339.31|335.21|153
1640517600000|2021-12-26 11:20:00|339.73|335.63|339.6|335.5|339.85|335.75|339.48|335.38|99
1640517900000|2021-12-26 11:25:00|339.61|335.51|339.58|335.48|339.63|335.53|339.51|335.41|102
1640518200000|2021-12-26 11:30:00|339.55|335.45|339.2|335.1|339.65|335.55|339.05|334.95|98
1640518500000|2021-12-26 11:35:00|339.21|335.11|338.1|334|339.21|335.11|337.62|333.52|239
1640518800000|2021-12-26 11:40:00|338.09|333.99|337.73|333.63|338.09|333.99|337.1|333|292
1640519100000|2021-12-26 11:45:00|337.74|333.64|334.94|330.84|337.8|333.7|334.22|330.12|444
1640519400000|2021-12-26 11:50:00|334.9|330.8|335.84|331.74|336.42|332.32|334.83|330.73|369
1640519700000|2021-12-26 11:55:00|335.85|331.75|336.45|332.35|336.56|332.46|335.71|331.61|260
1640520000000|2021-12-26 12:00:00|336.44|332.34|336.63|332.53|336.79|332.69|335.33|331.23|344
1640520300000|2021-12-26 12:05:00|336.64|332.54|337|332.9|337.24|333.14|336.48|332.38|253
1640520600000|2021-12-26 12:10:00|336.99|332.89|336.94|332.84|337.04|332.94|336.65|332.55|189
1640520900000|2021-12-26 12:15:00|336.96|332.86|337.23|333.13|337.27|333.17|336.86|332.76|120
1640521200000|2021-12-26 12:20:00|337.2|333.1|337.14|333.04|337.26|333.16|336.64|332.54|149
1640521500000|2021-12-26 12:25:00|337.18|333.08|336.37|332.27|337.2|333.1|335.82|331.72|234
1640521800000|2021-12-26 12:30:00|336.36|332.26|336.4|332.3|336.73|332.63|336.31|332.21|166
1640522100000|2021-12-26 12:35:00|336.41|332.31|336.86|332.76|337.27|333.17|336.38|332.28|231
1640522400000|2021-12-26 12:40:00|336.84|332.74|337.48|333.38|337.49|333.39|336.84|332.74|224
1640522700000|2021-12-26 12:45:00|337.47|333.37|337.82|333.72|337.83|333.73|337.34|333.24|157
1640523000000|2021-12-26 12:50:00|337.86|333.76|338.08|333.98|338.19|334.09|337.6|333.5|158
1640523300000|2021-12-26 12:55:00|338.12|334.02|338.1|334|338.44|334.34|338.09|333.99|215
1640523600000|2021-12-26 13:00:00|338.11|334.01|338.04|333.94|338.23|334.13|337.66|333.56|160
1640523900000|2021-12-26 13:05:00|338.03|333.93|338.36|334.26|338.65|334.55|338.03|333.93|143
1640524200000|2021-12-26 13:10:00|338.28|334.18|338.3|334.2|338.59|334.49|338.28|334.18|184
1640524500000|2021-12-26 13:15:00|338.31|334.21|338.44|334.34|338.71|334.61|338.31|334.21|175
1640524800000|2021-12-26 13:20:00|338.47|334.37|338.22|334.12|338.53|334.43|338.22|334.12|159
1640525100000|2021-12-26 13:25:00|338.23|334.13|337.72|333.62|338.4|334.3|337.69|333.59|242
1640525400000|2021-12-26 13:30:00|337.73|333.63|338.32|334.22|338.33|334.23|337.73|333.63|130
1640525700000|2021-12-26 13:35:00|338.35|334.25|338.36|334.26|338.48|334.38|338.27|334.17|135
1640526000000|2021-12-26 13:40:00|338.31|334.21|337.6|333.5|338.33|334.23|337.6|333.5|175
1640526300000|2021-12-26 13:45:00|337.59|333.49|338.12|334.02|338.42|334.32|337.59|333.49|190
1640526600000|2021-12-26 13:50:00|338.13|334.03|337.73|333.63|338.18|334.08|337.55|333.45|188
1640526900000|2021-12-26 13:55:00|337.74|333.64|338.16|334.06|338.18|334.08|337.69|333.59|149
1640527200000|2021-12-26 14:00:00|338.17|334.07|338.21|334.11|338.32|334.22|338.09|333.99|78
1640527500000|2021-12-26 14:05:00|338.18|334.08|338.27|334.17|338.27|334.17|337.65|333.55|165
1640527800000|2021-12-26 14:10:00|338.28|334.18|338.17|334.07|338.4|334.3|338.15|334.05|151
1640528100000|2021-12-26 14:15:00|338.19|334.09|337.23|333.13|338.19|334.09|337.06|332.96|230
1640528400000|2021-12-26 14:20:00|337.2|333.1|337.54|333.44|337.6|333.5|336.97|332.87|208
1640528700000|2021-12-26 14:25:00|337.53|333.43|337.27|333.17|337.53|333.43|337.12|333.02|198
1640529000000|2021-12-26 14:30:00|337.28|333.18|337.36|333.26|337.47|333.37|337.01|332.91|198
1640529300000|2021-12-26 14:35:00|337.35|333.25|337.38|333.28|337.6|333.5|337.35|333.25|108
1640529600000|2021-12-26 14:40:00|337.39|333.29|338.11|334.01|338.13|334.03|337.38|333.28|120
1640529900000|2021-12-26 14:45:00|338.13|334.03|337.76|333.66|338.28|334.18|337.42|333.32|192
1640530200000|2021-12-26 14:50:00|337.75|333.65|338.32|334.22|338.32|334.22|337.7|333.6|133
1640530500000|2021-12-26 14:55:00|338.3|334.2|338.26|334.16|338.34|334.24|337.98|333.88|100
1640530800000|2021-12-26 15:00:00|338.25|334.15|338.45|334.35|338.45|334.35|338.22|334.12|90
1640531100000|2021-12-26 15:05:00|338.48|334.38|338.42|334.32|338.5|334.4|338.35|334.25|99
1640531400000|2021-12-26 15:10:00|338.44|334.34|338.44|334.34|338.55|334.45|338.36|334.26|121
1640531700000|2021-12-26 15:15:00|338.43|334.33|339.17|335.07|339.53|335.43|338.43|334.33|233
1640532000000|2021-12-26 15:20:00|339.18|335.08|339.99|335.89|340.21|336.11|339.17|335.07|177
1640532300000|2021-12-26 15:25:00|340.06|335.96|339.61|335.51|340.07|335.97|339.45|335.35|131
1640532600000|2021-12-26 15:30:00|339.6|335.5|339.43|335.33|339.66|335.56|339.21|335.11|176
1640532900000|2021-12-26 15:35:00|339.42|335.32|339.36|335.26|339.5|335.4|339.17|335.07|164
1640533200000|2021-12-26 15:40:00|339.37|335.27|339.45|335.35|339.6|335.5|339.37|335.27|132
1640533500000|2021-12-26 15:45:00|339.46|335.36|338.49|334.39|339.5|335.4|338.28|334.18|162
1640533800000|2021-12-26 15:50:00|338.48|334.38|338.71|334.61|338.79|334.69|338.46|334.36|125
1640534100000|2021-12-26 15:55:00|338.75|334.65|338.77|334.67|338.83|334.73|338.66|334.56|124
1640534400000|2021-12-26 16:00:00|338.78|334.68|339.21|335.11|339.52|335.42|338.71|334.61|194
1640534700000|2021-12-26 16:05:00|339.23|335.13|339.27|335.17|339.65|335.55|339.21|335.11|154
1640535000000|2021-12-26 16:10:00|339.21|335.11|338.62|334.52|339.43|335.33|338.55|334.45|194
1640535300000|2021-12-26 16:15:00|338.61|334.51|338.69|334.59|338.87|334.77|338.57|334.47|137
1640535600000|2021-12-26 16:20:00|338.7|334.6|339.1|335|339.15|335.05|338.6|334.5|148
1640535900000|2021-12-26 16:25:00|339.13|335.03|339.62|335.52|339.62|335.52|339.1|335|111
1640536200000|2021-12-26 16:30:00|339.59|335.49|340.37|336.27|340.63|336.53|339.59|335.49|197
1640536500000|2021-12-26 16:35:00|340.36|336.26|340.8|336.7|340.95|336.85|340.29|336.19|175
1640536800000|2021-12-26 16:40:00|340.77|336.67|340.72|336.62|340.8|336.7|340.59|336.49|117
1640537100000|2021-12-26 16:45:00|340.74|336.64|340.86|336.76|341.16|337.06|340.68|336.58|151
1640537400000|2021-12-26 16:50:00|340.87|336.77|340.61|336.51|341.27|337.17|340.53|336.43|166
1640537700000|2021-12-26 16:55:00|340.6|336.5|340.56|336.46|340.64|336.54|340.36|336.26|128
1640538000000|2021-12-26 17:00:00|340.55|336.45|340.44|336.34|340.71|336.61|340.43|336.33|132
1640538300000|2021-12-26 17:05:00|340.43|336.33|339.79|335.69|340.5|336.4|339.69|335.59|106
1640538600000|2021-12-26 17:10:00|339.81|335.71|339.91|335.81|340|335.9|339.72|335.62|117
1640538900000|2021-12-26 17:15:00|339.9|335.8|339.87|335.77|340.26|336.16|339.77|335.67|110
1640539200000|2021-12-26 17:20:00|339.88|335.78|339.89|335.79|340.02|335.92|339.87|335.77|74
1640539500000|2021-12-26 17:25:00|339.96|335.86|340.23|336.13|340.48|336.38|339.95|335.85|105
1640539800000|2021-12-26 17:30:00|340.24|336.14|340.67|336.57|340.73|336.63|340.24|336.14|150
1640540100000|2021-12-26 17:35:00|340.68|336.58|341|336.9|341|336.9|340.67|336.57|51
1640540400000|2021-12-26 17:40:00|340.93|336.83|341.45|337.35|341.46|337.36|340.89|336.79|102
1640540700000|2021-12-26 17:45:00|341.39|337.29|340.71|336.61|341.45|337.35|340.67|336.57|68
1640541000000|2021-12-26 17:50:00|340.72|336.62|340.95|336.85|341.4|337.3|340.72|336.62|123
1640541300000|2021-12-26 17:55:00|340.93|336.83|341.16|337.06|341.28|337.18|340.42|336.32|220
1640541600000|2021-12-26 18:00:00|341.19|337.09|340.98|336.88|341.32|337.22|340.54|336.44|180
1640541900000|2021-12-26 18:05:00|340.9|336.8|340.81|336.71|341.36|337.26|340.62|336.52|174
1640542200000|2021-12-26 18:10:00|340.82|336.72|340.65|336.55|340.91|336.81|340.61|336.51|121
1640542500000|2021-12-26 18:15:00|340.72|336.62|341.19|337.09|341.29|337.19|340.72|336.62|130
1640542800000|2021-12-26 18:20:00|341.2|337.1|341.23|337.13|341.5|337.4|341.17|337.07|145
1640543100000|2021-12-26 18:25:00|341.25|337.15|341.25|337.15|341.36|337.26|341.18|337.08|115
1640543400000|2021-12-26 18:30:00|341.28|337.18|341.17|337.07|341.4|337.3|341.03|336.93|113
1640543700000|2021-12-26 18:35:00|341.16|337.06|341.26|337.16|341.33|337.23|340.63|336.53|177
1640544000000|2021-12-26 18:40:00|341.27|337.17|341.33|337.23|341.39|337.29|341.17|337.07|96
1640544300000|2021-12-26 18:45:00|341.34|337.24|341.1|337|341.41|337.31|340.9|336.8|94
1640544600000|2021-12-26 18:50:00|341.11|337.01|340.73|336.63|341.26|337.16|340.72|336.62|94
1640544900000|2021-12-26 18:55:00|340.72|336.62|341.4|337.3|341.81|337.71|340.41|336.31|255
1640545200000|2021-12-26 19:00:00|341.39|337.29|341.32|337.22|341.82|337.72|341.29|337.19|182
1640545500000|2021-12-26 19:05:00|341.31|337.21|341.27|337.17|341.46|337.36|340.78|336.68|177
1640545800000|2021-12-26 19:10:00|341.26|337.16|341.32|337.22|341.47|337.37|341.23|337.13|128
1640546100000|2021-12-26 19:15:00|341.26|337.16|341.16|337.06|341.29|337.19|340.82|336.72|90
1640546400000|2021-12-26 19:20:00|341.17|337.07|341.56|337.46|341.56|337.46|341.1|337|108
1640546700000|2021-12-26 19:25:00|341.55|337.45|341.43|337.33|341.72|337.62|341.38|337.28|154
1640547000000|2021-12-26 19:30:00|341.42|337.32|341.87|337.77|341.88|337.78|341.38|337.28|140
1640547300000|2021-12-26 19:35:00|341.86|337.76|342.13|338.03|342.24|338.14|341.8|337.7|90
1640547600000|2021-12-26 19:40:00|342.15|338.05|341.71|337.61|342.24|338.14|341.71|337.61|108
1640547900000|2021-12-26 19:45:00|341.72|337.62|341.6|337.5|341.83|337.73|341.47|337.37|102
1640548200000|2021-12-26 19:50:00|341.58|337.48|341.79|337.69|341.82|337.72|341.55|337.45|75
1640548500000|2021-12-26 19:55:00|341.78|337.68|341.88|337.78|341.94|337.84|341.72|337.62|75
1640548800000|2021-12-26 20:00:00|341.87|337.77|342.41|338.31|342.41|338.31|341.8|337.7|112
1640549100000|2021-12-26 20:05:00|342.4|338.3|342.43|338.33|342.45|338.35|342.15|338.05|107
1640549400000|2021-12-26 20:10:00|342.44|338.34|342.35|338.25|342.56|338.46|342.26|338.16|93
1640549700000|2021-12-26 20:15:00|342.36|338.26|342.35|338.25|342.4|338.3|342.24|338.14|86
1640550000000|2021-12-26 20:20:00|342.34|338.24|342.24|338.14|342.42|338.32|342.15|338.05|91
1640550300000|2021-12-26 20:25:00|342.25|338.15|342.14|338.04|342.32|338.22|342.14|338.04|108
1640550600000|2021-12-26 20:30:00|342.15|338.05|342.09|337.99|342.18|338.08|342.03|337.93|77
1640550900000|2021-12-26 20:35:00|342.08|337.98|342.26|338.16|342.4|338.3|342.07|337.97|99
1640551200000|2021-12-26 20:40:00|342.29|338.19|342.42|338.32|342.44|338.34|342.18|338.08|126
1640551500000|2021-12-26 20:45:00|342.41|338.31|342.47|338.37|342.5|338.4|342.36|338.26|86
1640551800000|2021-12-26 20:50:00|342.49|338.39|342.49|338.39|342.65|338.55|342.39|338.29|103
1640552100000|2021-12-26 20:55:00|342.47|338.37|341.6|337.5|342.5|338.4|341.57|337.47|91
1640552400000|2021-12-26 21:00:00|341.61|337.51|340.71|336.61|341.72|337.62|340.55|336.45|246
1640552700000|2021-12-26 21:05:00|340.7|336.6|338.91|334.81|340.74|336.64|338.9|334.8|267
1640553000000|2021-12-26 21:10:00|338.9|334.8|339.18|335.08|339.31|335.21|338.34|334.24|264
1640553300000|2021-12-26 21:15:00|339.2|335.1|339.94|335.84|339.95|335.85|338.78|334.68|226
1640553600000|2021-12-26 21:20:00|339.95|335.85|340.53|336.43|340.64|336.54|339.9|335.8|192
1640553900000|2021-12-26 21:25:00|340.54|336.44|341.45|337.35|341.68|337.58|340.53|336.43|226
1640554200000|2021-12-26 21:30:00|341.47|337.37|341.79|337.69|341.82|337.72|341.24|337.14|166
1640554500000|2021-12-26 21:35:00|341.8|337.7|342.67|338.57|342.71|338.61|341.79|337.69|279
1640554800000|2021-12-26 21:40:00|342.66|338.56|342.79|338.69|343.22|339.12|342.66|338.56|217
1640555100000|2021-12-26 21:45:00|342.8|338.7|343.41|339.31|343.5|339.4|342.75|338.65|200
1640555400000|2021-12-26 21:50:00|343.39|339.29|342.8|338.7|343.51|339.41|342.75|338.65|186
1640555700000|2021-12-26 21:55:00|342.78|338.68|342.39|338.29|343.14|339.04|342.11|338.01|272
1640556000000|2021-12-26 22:00:00|342.4|338.3|342.61|338.51|342.72|338.62|342.39|338.29|125
1640556300000|2021-12-26 22:05:00|342.59|338.49|342.58|338.48|342.75|338.65|342.3|338.2|143
1640556600000|2021-12-26 22:10:00|342.57|338.47|342.5|338.4|342.86|338.76|342.42|338.32|148
1640556900000|2021-12-26 22:15:00|342.54|338.44|342.39|338.29|342.57|338.47|342.25|338.15|119
1640557200000|2021-12-26 22:20:00|342.4|338.3|342.64|338.54|342.71|338.61|342.32|338.22|138
1640557500000|2021-12-26 22:25:00|342.63|338.53|342.37|338.27|342.63|338.53|342.26|338.16|95
1640557800000|2021-12-26 22:30:00|342.38|338.28|342.67|338.57|342.83|338.73|342.28|338.18|96
1640558100000|2021-12-26 22:35:00|342.66|338.56|342.81|338.71|343.2|339.1|342.49|338.39|210
1640558400000|2021-12-26 22:40:00|342.8|338.7|343.15|339.05|343.19|339.09|342.64|338.54|170
1640558700000|2021-12-26 22:45:00|343.16|339.06|343.36|339.26|343.36|339.26|342.68|338.58|225
1640559000000|2021-12-26 22:50:00|343.38|339.28|343.35|339.25|343.5|339.4|343.2|339.1|193
1640559300000|2021-12-26 22:55:00|343.36|339.26|343.37|339.27|343.54|339.44|343.15|339.05|186
1640559600000|2021-12-26 23:00:00|343.39|339.29|342.64|338.54|343.8|339.7|342.45|338.35|301
1640559900000|2021-12-26 23:05:00|342.57|338.47|342.01|337.91|342.69|338.59|342.01|337.91|242
1640560200000|2021-12-26 23:10:00|342.1|338|342.04|337.94|342.46|338.36|342.01|337.91|235
1640560500000|2021-12-26 23:15:00|342.06|337.96|341.83|337.73|342.29|338.19|341.61|337.51|318
1640560800000|2021-12-26 23:20:00|341.79|337.69|341.78|337.68|341.93|337.83|341.39|337.29|277
1640561100000|2021-12-26 23:25:00|341.82|337.72|341.54|337.44|341.83|337.73|341.33|337.23|291
1640561400000|2021-12-26 23:30:00|341.57|337.47|341.54|337.44|341.91|337.81|341.35|337.25|232
1640561700000|2021-12-26 23:35:00|341.53|337.43|341.9|337.8|342|337.9|341.29|337.19|206
1640562000000|2021-12-26 23:40:00|341.85|337.75|341.8|337.7|341.98|337.88|341.65|337.55|207
1640562300000|2021-12-26 23:45:00|341.78|337.68|342.1|338|342.21|338.11|341.74|337.64|145
1640562600000|2021-12-26 23:50:00|342.11|338.01|341.86|337.76|342.15|338.05|341.71|337.61|239
1640562900000|2021-12-26 23:55:00|341.85|337.75|341.59|337.49|342.08|337.98|341.52|337.42|228
1640563200000|2021-12-27 00:00:00|341.65|337.55|342.52|338.42|342.86|338.76|341.65|337.55|286
1640563500000|2021-12-27 00:05:00|342.51|338.41|342.31|338.21|342.57|338.47|341.93|337.83|247
1640563800000|2021-12-27 00:10:00|342.33|338.23|342.66|338.56|342.91|338.81|342.2|338.1|255
1640564100000|2021-12-27 00:15:00|342.65|338.55|342.05|337.95|342.74|338.64|342.01|337.91|231
1640564400000|2021-12-27 00:20:00|342.03|337.93|342.32|338.22|342.5|338.4|342.03|337.93|196
1640564700000|2021-12-27 00:25:00|342.29|338.19|342.08|337.98|342.47|338.37|341.94|337.84|220
1640565000000|2021-12-27 00:30:00|342.1|338|342.23|338.13|342.34|338.24|341.77|337.67|185
1640565300000|2021-12-27 00:35:00|342.21|338.11|341.2|337.1|342.3|338.2|340.72|336.62|238
1640565600000|2021-12-27 00:40:00|341.23|337.13|340.67|336.57|341.23|337.13|340.33|336.23|412
1640565900000|2021-12-27 00:45:00|340.68|336.58|340.65|336.55|341.42|337.32|340.46|336.36|294
1640566200000|2021-12-27 00:50:00|340.64|336.54|340.5|336.4|341.03|336.93|340.3|336.2|251
1640566500000|2021-12-27 00:55:00|340.45|336.35|340.47|336.37|340.56|336.46|340.18|336.08|246
1640566800000|2021-12-27 01:00:00|340.48|336.38|339.56|335.46|340.48|336.38|339.46|335.36|271
1640567100000|2021-12-27 01:05:00|339.53|335.43|339.68|335.58|339.92|335.82|339.35|335.25|280
1640567400000|2021-12-27 01:10:00|339.67|335.57|339.35|335.25|339.74|335.64|339.14|335.04|248
1640567700000|2021-12-27 01:15:00|339.34|335.24|339.62|335.52|339.77|335.67|339.12|335.02|226
1640568000000|2021-12-27 01:20:00|339.63|335.53|340.21|336.11|340.36|336.26|339.58|335.48|300
1640568300000|2021-12-27 01:25:00|340.22|336.12|340.48|336.38|340.53|336.43|340.2|336.1|165
1640568600000|2021-12-27 01:30:00|340.49|336.39|340.5|336.4|340.52|336.42|340.31|336.21|124
1640568900000|2021-12-27 01:35:00|340.48|336.38|340.42|336.32|340.49|336.39|340.34|336.24|46
1640569200000|2021-12-27 01:40:00|340.41|336.31|340.72|336.62|340.73|336.63|340.22|336.12|171
1640569500000|2021-12-27 01:45:00|340.69|336.59|341.23|337.13|341.39|337.29|340.66|336.56|172
1640569800000|2021-12-27 01:50:00|341.22|337.12|341.33|337.23|341.42|337.32|341.12|337.02|210
1640570100000|2021-12-27 01:55:00|341.34|337.24|341.3|337.2|341.39|337.29|341.1|337|127
1640570400000|2021-12-27 02:00:00|341.31|337.21|340.41|336.31|341.36|337.26|340.34|336.24|150
1640570700000|2021-12-27 02:05:00|340.43|336.33|340.53|336.43|340.75|336.65|340.35|336.25|257
1640571000000|2021-12-27 02:10:00|340.55|336.45|340.8|336.7|340.92|336.82|340.41|336.31|244
1640571300000|2021-12-27 02:15:00|340.77|336.67|340.59|336.49|340.84|336.74|340.48|336.38|140
1640571600000|2021-12-27 02:20:00|340.56|336.46|340.6|336.5|340.85|336.75|340.48|336.38|204
1640571900000|2021-12-27 02:25:00|340.61|336.51|340.86|336.76|340.96|336.86|340.52|336.42|279
1640572200000|2021-12-27 02:30:00|340.94|336.84|340.8|336.7|341.03|336.93|340.67|336.57|236
1640572500000|2021-12-27 02:35:00|340.84|336.74|341.52|337.42|341.54|337.44|340.74|336.64|293
1640572800000|2021-12-27 02:40:00|341.51|337.41|341.56|337.46|341.74|337.64|341.36|337.26|406
1640573100000|2021-12-27 02:45:00|341.54|337.44|341.61|337.51|341.67|337.57|341.3|337.2|269
1640573400000|2021-12-27 02:50:00|341.64|337.54|341.48|337.38|341.65|337.55|341.24|337.14|253
1640573700000|2021-12-27 02:55:00|341.43|337.33|341.19|337.09|341.65|337.55|340.87|336.77|223
1640574000000|2021-12-27 03:00:00|341.18|337.08|341.36|337.26|341.43|337.33|341.13|337.03|218
1640574300000|2021-12-27 03:05:00|341.37|337.27|341.47|337.37|341.62|337.52|341.28|337.18|203
1640574600000|2021-12-27 03:10:00|341.46|337.36|341.55|337.45|341.72|337.62|341.46|337.36|159
1640574900000|2021-12-27 03:15:00|341.6|337.5|341.54|337.44|341.63|337.53|341.44|337.34|108
1640575200000|2021-12-27 03:20:00|341.56|337.46|341.85|337.75|341.89|337.79|341.52|337.42|133
1640575500000|2021-12-27 03:25:00|341.87|337.77|341.81|337.71|342.01|337.91|341.7|337.6|124
1640575800000|2021-12-27 03:30:00|341.79|337.69|342.01|337.91|342.01|337.91|341.67|337.57|150
1640576100000|2021-12-27 03:35:00|341.99|337.89|342.25|338.15|342.33|338.23|341.88|337.78|210
1640576400000|2021-12-27 03:40:00|342.2|338.1|342.36|338.26|342.42|338.32|342.15|338.05|204
1640576700000|2021-12-27 03:45:00|342.37|338.27|342.54|338.44|342.65|338.55|342.03|337.93|215
1640577000000|2021-12-27 03:50:00|342.56|338.46|342.26|338.16|342.56|338.46|342.22|338.12|199
1640577300000|2021-12-27 03:55:00|342.27|338.17|342.32|338.22|342.38|338.28|342.21|338.11|174
1640577600000|2021-12-27 04:00:00|342.31|338.21|342.02|337.92|342.42|338.32|341.88|337.78|194
1640577900000|2021-12-27 04:05:00|341.97|337.87|341.77|337.67|342.06|337.96|341.6|337.5|178
1640578200000|2021-12-27 04:10:00|341.76|337.66|342.28|338.18|342.46|338.36|341.7|337.6|254
1640578500000|2021-12-27 04:15:00|342.3|338.2|341.72|337.62|342.32|338.22|341.64|337.54|258
1640578800000|2021-12-27 04:20:00|341.73|337.63|341.64|337.54|341.8|337.7|341.45|337.35|271
1640579100000|2021-12-27 04:25:00|341.65|337.55|341.61|337.51|341.81|337.71|341.44|337.34|286
1640579400000|2021-12-27 04:30:00|341.6|337.5|341.75|337.65|341.88|337.78|341.54|337.44|206
1640579700000|2021-12-27 04:35:00|341.74|337.64|341.8|337.7|341.91|337.81|341.57|337.47|181
1640580000000|2021-12-27 04:40:00|341.77|337.67|341.78|337.68|341.91|337.81|341.66|337.56|187
1640580300000|2021-12-27 04:45:00|341.77|337.67|342.25|338.15|342.27|338.17|341.6|337.5|238
1640580600000|2021-12-27 04:50:00|342.27|338.17|342.47|338.37|342.52|338.42|342.15|338.05|228
1640580900000|2021-12-27 04:55:00|342.48|338.38|342.17|338.07|342.61|338.51|342.14|338.04|264
1640581200000|2021-12-27 05:00:00|342.16|338.06|341.49|337.39|342.2|338.1|341.48|337.38|237
1640581500000|2021-12-27 05:05:00|341.5|337.4|341.73|337.63|341.91|337.81|341.48|337.38|208
1640581800000|2021-12-27 05:10:00|341.74|337.64|341.74|337.64|341.88|337.78|341.63|337.53|220
1640582100000|2021-12-27 05:15:00|341.73|337.63|341.74|337.64|341.77|337.67|341.41|337.31|210
1640582400000|2021-12-27 05:20:00|341.76|337.66|342.22|338.12|342.23|338.13|341.57|337.47|200
1640582700000|2021-12-27 05:25:00|342.21|338.11|342.61|338.51|342.81|338.71|342.18|338.08|234
1640583000000|2021-12-27 05:30:00|342.62|338.52|342.64|338.54|342.84|338.74|342.6|338.5|141
1640583300000|2021-12-27 05:35:00|342.67|338.57|342.71|338.61|342.83|338.73|342.58|338.48|160
1640583600000|2021-12-27 05:40:00|342.68|338.58|342.76|338.66|342.77|338.67|342.38|338.28|161
1640583900000|2021-12-27 05:45:00|342.77|338.67|342.59|338.49|342.79|338.69|342.5|338.4|94
1640584200000|2021-12-27 05:50:00|342.6|338.5|342.11|338.01|342.6|338.5|341.77|337.67|198
1640584500000|2021-12-27 05:55:00|342.1|338|341.65|337.55|343.45|339.35|341.54|337.44|331
1640584800000|2021-12-27 06:00:00|341.64|337.54|341.45|337.35|341.76|337.66|341.44|337.34|212
1640585100000|2021-12-27 06:05:00|341.44|337.34|341.11|337.01|341.47|337.37|341.04|336.94|216
1640585400000|2021-12-27 06:10:00|341.16|337.06|340.77|336.67|341.38|337.28|340.69|336.59|227
1640585700000|2021-12-27 06:15:00|340.78|336.68|341.43|337.33|341.45|337.35|340.7|336.6|259
1640586000000|2021-12-27 06:20:00|341.44|337.34|341.77|337.67|341.77|337.67|341.31|337.21|205
1640586300000|2021-12-27 06:25:00|341.76|337.66|341.77|337.67|341.99|337.89|341.67|337.57|159
1640586600000|2021-12-27 06:30:00|341.78|337.68|342.37|338.27|342.37|338.27|341.77|337.67|151
1640586900000|2021-12-27 06:35:00|342.39|338.29|342.54|338.44|342.58|338.48|342.25|338.15|164
1640587200000|2021-12-27 06:40:00|342.56|338.46|342.89|338.79|343|338.9|342.49|338.39|139
1640587500000|2021-12-27 06:45:00|342.84|338.74|342.49|338.39|342.99|338.89|342.43|338.33|125
1640587800000|2021-12-27 06:50:00|342.45|338.35|342.41|338.31|342.81|338.71|342.34|338.24|214
1640588100000|2021-12-27 06:55:00|342.46|338.36|342.39|338.29|342.59|338.49|342.16|338.06|225
1640588400000|2021-12-27 07:00:00|342.41|338.31|342.59|338.49|342.6|338.5|342.27|338.17|182
1640588700000|2021-12-27 07:05:00|342.58|338.48|342.61|338.51|342.87|338.77|342.5|338.4|155
1640589000000|2021-12-27 07:10:00|342.6|338.5|343.32|339.22|344.15|340.05|342.58|338.48|250
1640589300000|2021-12-27 07:15:00|343.36|339.26|343.34|339.24|343.64|339.54|343.29|339.19|213
1640589600000|2021-12-27 07:20:00|343.33|339.23|343.43|339.33|343.66|339.56|343.27|339.17|241
1640589900000|2021-12-27 07:25:00|343.42|339.32|343.13|339.03|343.46|339.36|343.03|338.93|276
1640590200000|2021-12-27 07:30:00|343.15|339.05|342.45|338.35|343.19|339.09|342.44|338.34|246
1640590500000|2021-12-27 07:35:00|342.44|338.34|342.27|338.17|342.65|338.55|342.25|338.15|264
1640590800000|2021-12-27 07:40:00|342.3|338.2|342.44|338.34|342.7|338.6|342.21|338.11|248
1640591100000|2021-12-27 07:45:00|342.45|338.35|342.04|337.94|342.5|338.4|341.72|337.62|317
1640591400000|2021-12-27 07:50:00|342.05|337.95|342.39|338.29|342.46|338.36|342.04|337.94|251
1640591700000|2021-12-27 07:55:00|342.4|338.3|342.62|338.52|342.76|338.66|342.31|338.21|212
1640592000000|2021-12-27 08:00:00|342.65|338.55|343.16|339.06|343.18|339.08|342.55|338.45|192
1640592300000|2021-12-27 08:05:00|343.14|339.04|343.52|339.42|343.68|339.58|343.14|339.04|221
1640592600000|2021-12-27 08:10:00|343.54|339.44|344.2|340.1|344.21|340.11|343.53|339.43|165
1640592900000|2021-12-27 08:15:00|344.21|340.11|344.53|340.43|344.66|340.56|343.97|339.87|234
1640593200000|2021-12-27 08:20:00|344.52|340.42|345.46|341.36|345.73|341.63|344.43|340.33|240
1640593500000|2021-12-27 08:25:00|345.38|341.28|345.56|341.46|345.65|341.55|345.31|341.21|229
1640593800000|2021-12-27 08:30:00|345.55|341.45|345.51|341.41|345.82|341.72|345.38|341.28|207
1640594100000|2021-12-27 08:35:00|345.5|341.4|345.49|341.39|345.81|341.71|345.45|341.35|174
1640594400000|2021-12-27 08:40:00|345.45|341.35|345.09|340.99|345.56|341.46|345|340.9|237
1640594700000|2021-12-27 08:45:00|345.1|341|343.07|338.97|345.1|341|343.07|338.97|342
1640595000000|2021-12-27 08:50:00|343.11|339.01|343.37|339.27|343.63|339.53|343|338.9|234
1640595300000|2021-12-27 08:55:00|343.38|339.28|342.69|338.59|343.57|339.47|342.48|338.38|298
1640595600000|2021-12-27 09:00:00|342.68|338.58|343.16|339.06|343.45|339.35|342.55|338.45|296
1640595900000|2021-12-27 09:05:00|343.17|339.07|342.74|338.64|343.42|339.32|342.51|338.41|318
1640596200000|2021-12-27 09:10:00|342.77|338.67|343.79|339.69|343.98|339.88|342.77|338.67|169
1640596500000|2021-12-27 09:15:00|343.9|339.8|344.78|340.68|344.79|340.69|343.89|339.79|232
1640596800000|2021-12-27 09:20:00|344.82|340.72|344.48|340.38|344.9|340.8|344.27|340.17|219
1640597100000|2021-12-27 09:25:00|344.5|340.4|344.83|340.73|344.86|340.76|344.4|340.3|175
1640597400000|2021-12-27 09:30:00|344.85|340.75|344.78|340.68|344.92|340.82|344.47|340.37|202
1640597700000|2021-12-27 09:35:00|344.74|340.64|344.85|340.75|344.93|340.83|344.44|340.34|276
1640598000000|2021-12-27 09:40:00|344.84|340.74|345.1|341|345.22|341.12|344.51|340.41|224
1640598300000|2021-12-27 09:45:00|345.08|340.98|346.68|342.58|346.73|342.63|345.02|340.92|176
1640598600000|2021-12-27 09:50:00|346.67|342.57|346.75|342.65|346.91|342.81|346.38|342.28|226
1640598900000|2021-12-27 09:55:00|346.8|342.7|346.63|342.53|347.52|343.42|346.63|342.53|351
1640599200000|2021-12-27 10:00:00|346.62|342.52|347.06|342.96|347.25|343.15|346.5|342.4|298
1640599500000|2021-12-27 10:05:00|347.07|342.97|347.18|343.08|347.21|343.11|346.95|342.85|215
1640599800000|2021-12-27 10:10:00|347.17|343.07|346.67|342.57|347.19|343.09|346.59|342.49|129
1640600100000|2021-12-27 10:15:00|346.66|342.56|346.44|342.34|346.68|342.58|346.08|341.98|232
1640600400000|2021-12-27 10:20:00|346.47|342.37|346.06|341.96|346.55|342.45|345.99|341.89|237
1640600700000|2021-12-27 10:25:00|345.99|341.89|346.24|342.14|346.26|342.16|345.75|341.65|155
1640601000000|2021-12-27 10:30:00|346.31|342.21|346.2|342.1|346.45|342.35|346.13|342.03|203
1640601300000|2021-12-27 10:35:00|346.27|342.17|346.26|342.16|346.42|342.32|346.07|341.97|200
1640601600000|2021-12-27 10:40:00|346.25|342.15|346.19|342.09|346.35|342.25|345.73|341.63|227
1640601900000|2021-12-27 10:45:00|346.18|342.08|346.62|342.52|346.62|342.52|345.8|341.7|252
1640602200000|2021-12-27 10:50:00|346.61|342.51|346.72|342.62|346.9|342.8|346.49|342.39|292
1640602500000|2021-12-27 10:55:00|346.74|342.64|346.52|342.42|346.83|342.73|346.43|342.33|326
1640602800000|2021-12-27 11:00:00|346.53|342.43|347.21|343.11|347.36|343.26|346.51|342.41|259
1640603100000|2021-12-27 11:05:00|347.3|343.2|347.24|343.14|347.58|343.48|347.09|342.99|250
1640603400000|2021-12-27 11:10:00|347.22|343.12|347.44|343.34|347.65|343.55|346.58|342.48|352
1640603700000|2021-12-27 11:15:00|347.45|343.35|349.33|345.23|349.62|345.52|347.38|343.28|283
1640604000000|2021-12-27 11:20:00|349.46|345.36|348.6|344.5|349.5|345.4|348.26|344.16|314
1640604300000|2021-12-27 11:25:00|348.61|344.51|348.44|344.34|348.71|344.61|348.17|344.07|316
1640604600000|2021-12-27 11:30:00|348.42|344.32|348.54|344.44|348.58|344.48|348.14|344.04|241
1640604900000|2021-12-27 11:35:00|348.55|344.45|348.69|344.59|348.78|344.68|348.37|344.27|247
1640605200000|2021-12-27 11:40:00|348.68|344.58|348.55|344.45|348.86|344.76|348.36|344.26|220
1640605500000|2021-12-27 11:45:00|348.56|344.46|348.55|344.45|349.26|345.16|348.49|344.39|242
1640605800000|2021-12-27 11:50:00|348.5|344.4|348.66|344.56|348.76|344.66|348.32|344.22|241
1640606100000|2021-12-27 11:55:00|348.65|344.55|349.16|345.06|349.32|345.22|348.45|344.35|270
1640606400000|2021-12-27 12:00:00|349.12|345.02|351.12|347.02|351.19|347.09|349.04|344.94|348
1640606700000|2021-12-27 12:05:00|351.09|346.99|349.39|345.29|351.13|347.03|348.66|344.56|441
1640607000000|2021-12-27 12:10:00|349.44|345.34|349.18|345.08|349.65|345.55|348.56|344.46|346
1640607300000|2021-12-27 12:15:00|349.1|345|346.49|342.39|349.17|345.07|346.28|342.18|456
1640607600000|2021-12-27 12:20:00|346.48|342.38|347.55|343.45|347.91|343.81|346.48|342.38|317
1640607900000|2021-12-27 12:25:00|347.52|343.42|348.58|344.48|348.76|344.66|347.43|343.33|298
1640608200000|2021-12-27 12:30:00|348.59|344.49|349.56|345.46|349.63|345.53|348.58|344.48|350
1640608500000|2021-12-27 12:35:00|349.57|345.47|350.33|346.23|350.77|346.67|349.57|345.47|426
1640608800000|2021-12-27 12:40:00|350.34|346.24|349.39|345.29|350.4|346.3|348.99|344.89|447
1640609100000|2021-12-27 12:45:00|349.44|345.34|349.05|344.95|349.44|345.34|348.57|344.47|241
1640609400000|2021-12-27 12:50:00|349.01|344.91|348.73|344.63|349.28|345.18|348.7|344.6|327
1640609700000|2021-12-27 12:55:00|348.72|344.62|348.34|344.24|348.84|344.74|348.09|343.99|306
1640610000000|2021-12-27 13:00:00|348.35|344.25|348.69|344.59|348.74|344.64|348.3|344.2|213
1640610300000|2021-12-27 13:05:00|348.68|344.58|348.34|344.24|348.95|344.85|348.25|344.15|247
1640610600000|2021-12-27 13:10:00|348.37|344.27|347.59|343.49|348.41|344.31|347.56|343.46|341
1640610900000|2021-12-27 13:15:00|347.6|343.5|348.01|343.91|348.01|343.91|347.57|343.47|204
1640611200000|2021-12-27 13:20:00|348.24|344.14|347.61|343.51|348.29|344.19|347.55|343.45|217
1640611500000|2021-12-27 13:25:00|347.6|343.5|348.48|344.38|348.86|344.76|347.6|343.5|422
1640611800000|2021-12-27 13:30:00|348.49|344.39|348.37|344.27|348.92|344.82|348.14|344.04|295
1640612100000|2021-12-27 13:35:00|348.45|344.35|348.21|344.11|348.5|344.4|348.07|343.97|225
1640612400000|2021-12-27 13:40:00|348.19|344.09|348.48|344.38|348.59|344.49|348.08|343.98|257
1640612700000|2021-12-27 13:45:00|348.47|344.37|348.65|344.55|348.78|344.68|348.22|344.12|304
1640613000000|2021-12-27 13:50:00|348.69|344.59|348.8|344.7|349|344.9|348.58|344.48|252
1640613300000|2021-12-27 13:55:00|348.84|344.74|348.79|344.69|348.93|344.83|348.51|344.41|310
1640613600000|2021-12-27 14:00:00|348.78|344.68|349.23|345.13|349.55|345.45|348.68|344.58|283
1640613900000|2021-12-27 14:05:00|349.22|345.12|348.61|344.51|349.38|345.28|348.44|344.34|258
1640614200000|2021-12-27 14:10:00|348.62|344.52|348.47|344.37|349.19|345.09|348.47|344.37|235
1640614500000|2021-12-27 14:15:00|348.48|344.38|349.33|345.23|349.33|345.23|348.41|344.31|237
1640614800000|2021-12-27 14:20:00|349.31|345.21|348.73|344.63|349.59|345.49|348.62|344.52|312
1640615100000|2021-12-27 14:25:00|348.72|344.62|347.63|343.53|348.8|344.7|347.6|343.5|297
1640615400000|2021-12-27 14:30:00|347.64|343.54|348.38|344.28|348.69|344.59|347.6|343.5|256
1640615700000|2021-12-27 14:35:00|348.39|344.29|348.64|344.54|348.73|344.63|348.31|344.21|221
1640616000000|2021-12-27 14:40:00|348.63|344.53|349.27|345.17|349.54|345.44|348.55|344.45|307
1640616300000|2021-12-27 14:45:00|349.3|345.2|349.39|345.29|349.58|345.48|348.83|344.73|247
1640616600000|2021-12-27 14:50:00|349.4|345.3|349.19|345.09|350.12|346.02|348.86|344.76|310
1640616900000|2021-12-27 14:55:00|349.18|345.08|349.27|345.17|349.56|345.46|349.09|344.99|253
1640617200000|2021-12-27 15:00:00|349.34|345.24|349.41|345.31|349.85|345.75|349.21|345.11|277
1640617500000|2021-12-27 15:05:00|349.43|345.33|349.67|345.57|349.81|345.71|349.43|345.33|249
1640617800000|2021-12-27 15:10:00|349.72|345.62|349.35|345.25|349.74|345.64|349.26|345.16|310
1640618100000|2021-12-27 15:15:00|349.33|345.23|348.85|344.75|349.37|345.27|348.78|344.68|175
1640618400000|2021-12-27 15:20:00|348.84|344.74|348.83|344.73|349.21|345.11|348.68|344.58|130
1640618700000|2021-12-27 15:25:00|348.79|344.69|348.83|344.73|348.84|344.74|348.16|344.06|268
1640619000000|2021-12-27 15:30:00|348.79|344.69|348.7|344.6|349.11|345.01|348.64|344.54|180
1640619300000|2021-12-27 15:35:00|348.71|344.61|348.18|344.08|348.76|344.66|348.14|344.04|204
1640619600000|2021-12-27 15:40:00|348.19|344.09|348.25|344.15|348.48|344.38|347.83|343.73|226
1640619900000|2021-12-27 15:45:00|348.24|344.14|348.23|344.13|348.36|344.26|347.8|343.7|262
1640620200000|2021-12-27 15:50:00|348.22|344.12|348.12|344.02|348.42|344.32|348.09|343.99|213
1640620500000|2021-12-27 15:55:00|348.13|344.03|348.28|344.18|348.37|344.27|348.13|344.03|165
1640620800000|2021-12-27 16:00:00|348.24|344.14|348.23|344.13|348.96|344.86|348.13|344.03|252
1640621100000|2021-12-27 16:05:00|348.22|344.12|347.76|343.66|348.28|344.18|347.61|343.51|199
1640621400000|2021-12-27 16:10:00|347.79|343.69|347.91|343.81|348.29|344.19|347.68|343.58|262
1640621700000|2021-12-27 16:15:00|347.84|343.74|347.61|343.51|348.2|344.1|347.36|343.26|247
1640622000000|2021-12-27 16:20:00|347.6|343.5|347.35|343.25|347.68|343.58|347.26|343.16|231
1640622300000|2021-12-27 16:25:00|347.32|343.22|347.84|343.74|347.96|343.86|347.29|343.19|186
1640622600000|2021-12-27 16:30:00|347.85|343.75|348.14|344.04|348.16|344.06|347.72|343.62|125
1640622900000|2021-12-27 16:35:00|348.16|344.06|347.86|343.76|348.18|344.08|347.36|343.26|302
1640623200000|2021-12-27 16:40:00|347.85|343.75|348.26|344.16|348.26|344.16|347.66|343.56|235
1640623500000|2021-12-27 16:45:00|348.29|344.19|348.41|344.31|348.68|344.58|348.25|344.15|191
1640623800000|2021-12-27 16:50:00|348.44|344.34|348.51|344.41|348.62|344.52|348.37|344.27|220
1640624100000|2021-12-27 16:55:00|348.5|344.4|349.04|344.94|349.08|344.98|348.42|344.32|212
1640624400000|2021-12-27 17:00:00|349.05|344.95|349.42|345.32|349.53|345.43|349.05|344.95|163
1640624700000|2021-12-27 17:05:00|349.44|345.34|348.75|344.65|349.48|345.38|348.73|344.63|247
1640625000000|2021-12-27 17:10:00|348.77|344.67|349.8|345.7|349.86|345.76|348.73|344.63|283
1640625300000|2021-12-27 17:15:00|349.85|345.75|350.05|345.95|350.09|345.99|349.68|345.58|226
1640625600000|2021-12-27 17:20:00|350.04|345.94|351.06|346.96|351.1|347|350.02|345.92|308
1640625900000|2021-12-27 17:25:00|351.08|346.98|351.48|347.38|351.57|347.47|350.14|346.04|356
1640626200000|2021-12-27 17:30:00|351.47|347.37|351.53|347.43|351.69|347.59|351.26|347.16|284
1640626500000|2021-12-27 17:35:00|351.52|347.42|351.5|347.4|351.87|347.77|350.77|346.67|385
1640626800000|2021-12-27 17:40:00|351.49|347.39|351.32|347.22|351.69|347.59|351.21|347.11|264
1640627100000|2021-12-27 17:45:00|351.27|347.17|351.33|347.23|351.88|347.78|351.1|347|284
1640627400000|2021-12-27 17:50:00|351.29|347.19|351.37|347.27|351.63|347.53|351.09|346.99|355
1640627700000|2021-12-27 17:55:00|351.38|347.28|351.24|347.14|351.58|347.48|351.02|346.92|210
1640628000000|2021-12-27 18:00:00|351.23|347.13|350.78|346.68|351.36|347.26|350.68|346.58|224
1640628300000|2021-12-27 18:05:00|350.79|346.69|351.14|347.04|351.38|347.28|350.74|346.64|238
1640628600000|2021-12-27 18:10:00|351.15|347.05|350.55|346.45|351.24|347.14|350.46|346.36|254
1640628900000|2021-12-27 18:15:00|350.58|346.48|350.11|346.01|350.63|346.53|349.95|345.85|255
1640629200000|2021-12-27 18:20:00|350.1|346|350.16|346.06|350.32|346.22|349.88|345.78|170
1640629500000|2021-12-27 18:25:00|350.12|346.02|349.43|345.33|350.17|346.07|349.26|345.16|243
1640629800000|2021-12-27 18:30:00|349.45|345.35|349.67|345.57|349.88|345.78|349.42|345.32|252
1640630100000|2021-12-27 18:35:00|349.63|345.53|349.74|345.64|350.22|346.12|349.55|345.45|163
1640630400000|2021-12-27 18:40:00|349.71|345.61|349.32|345.22|349.76|345.66|349.25|345.15|227
1640630700000|2021-12-27 18:45:00|349.34|345.24|349.27|345.17|349.38|345.28|349.1|345|231
1640631000000|2021-12-27 18:50:00|349.24|345.14|349.29|345.19|349.37|345.27|349.13|345.03|182
1640631300000|2021-12-27 18:55:00|349.27|345.17|349.47|345.37|349.63|345.53|349.22|345.12|214
1640631600000|2021-12-27 19:00:00|349.52|345.42|349.88|345.78|349.92|345.82|349.29|345.19|176
1640631900000|2021-12-27 19:05:00|349.85|345.75|349.63|345.53|349.93|345.83|349.46|345.36|263
1640632200000|2021-12-27 19:10:00|349.64|345.54|349.63|345.53|349.75|345.65|349.4|345.3|183
1640632500000|2021-12-27 19:15:00|349.64|345.54|348.75|344.65|349.69|345.59|348.72|344.62|206
1640632800000|2021-12-27 19:20:00|348.69|344.59|349.21|345.11|349.26|345.16|348.69|344.59|149
1640633100000|2021-12-27 19:25:00|349.2|345.1|348.54|344.44|349.28|345.18|348.42|344.32|277
1640633400000|2021-12-27 19:30:00|348.53|344.43|348.2|344.1|348.53|344.43|347.65|343.55|277
1640633700000|2021-12-27 19:35:00|348.21|344.11|348.89|344.79|348.9|344.8|348.2|344.1|165
1640634000000|2021-12-27 19:40:00|349.01|344.91|348.67|344.57|349.21|345.11|348.66|344.56|194
1640634300000|2021-12-27 19:45:00|348.66|344.56|349.46|345.36|349.57|345.47|348.37|344.27|242
1640634600000|2021-12-27 19:50:00|349.49|345.39|348.21|344.11|349.49|345.39|348.16|344.06|272
1640634900000|2021-12-27 19:55:00|348.22|344.12|348.06|343.96|348.32|344.22|347.67|343.57|360
1640635200000|2021-12-27 20:00:00|348.04|343.94|348.45|344.35|348.65|344.55|347.78|343.68|228
1640635500000|2021-12-27 20:05:00|348.36|344.26|348.7|344.6|348.79|344.69|348.36|344.26|222
1640635800000|2021-12-27 20:10:00|348.71|344.61|349.12|345.02|349.35|345.25|348.65|344.55|192
1640636100000|2021-12-27 20:15:00|349.14|345.04|348.19|344.09|349.14|345.04|348.13|344.03|232
1640636400000|2021-12-27 20:20:00|348.2|344.1|348.54|344.44|348.58|344.48|348.15|344.05|224
1640636700000|2021-12-27 20:25:00|348.53|344.43|348.16|344.06|348.54|344.44|348.05|343.95|252
1640637000000|2021-12-27 20:30:00|348.15|344.05|348.7|344.6|348.85|344.75|348.07|343.97|204
1640637300000|2021-12-27 20:35:00|348.69|344.59|347.22|343.12|348.71|344.61|347.11|343.01|304
1640637600000|2021-12-27 20:40:00|347.23|343.13|346.99|342.89|347.49|343.39|346.62|342.52|338
1640637900000|2021-12-27 20:45:00|346.98|342.88|347.59|343.49|347.63|343.53|346.98|342.88|201
1640638200000|2021-12-27 20:50:00|347.56|343.46|348.08|343.98|348.12|344.02|347.51|343.41|159
1640638500000|2021-12-27 20:55:00|348.06|343.96|348.53|344.43|348.56|344.46|348.02|343.92|187
1640638800000|2021-12-27 21:00:00|348.54|344.44|348.74|344.64|348.78|344.68|348.32|344.22|212
1640639100000|2021-12-27 21:05:00|348.76|344.66|348.22|344.12|348.76|344.66|348.13|344.03|217
1640639400000|2021-12-27 21:10:00|348.23|344.13|347.71|343.61|348.49|344.39|347.25|343.15|248
1640639700000|2021-12-27 21:15:00|347.63|343.53|347.23|343.13|347.64|343.54|347.02|342.92|233
1640640000000|2021-12-27 21:20:00|347.24|343.14|347.37|343.27|347.44|343.34|347.19|343.09|184
1640640300000|2021-12-27 21:25:00|347.36|343.26|347.5|343.4|347.76|343.66|347.24|343.14|211
1640640600000|2021-12-27 21:30:00|347.47|343.37|347.28|343.18|347.59|343.49|347.15|343.05|200
1640640900000|2021-12-27 21:35:00|347.31|343.21|347.6|343.5|347.71|343.61|347.28|343.18|193
1640641200000|2021-12-27 21:40:00|347.54|343.44|347.04|342.94|347.64|343.54|347.01|342.91|222
1640641500000|2021-12-27 21:45:00|347.03|342.93|346.53|342.43|347.09|342.99|346.34|342.24|202
1640641800000|2021-12-27 21:50:00|346.55|342.45|345.58|341.48|346.92|342.82|345.41|341.31|351
1640642100000|2021-12-27 21:55:00|345.61|341.51|345.54|341.44|345.8|341.7|345.43|341.33|255
1640642400000|2021-12-27 22:00:00|345.57|341.47|346.26|342.16|346.38|342.28|345.42|341.32|135
1640642700000|2021-12-27 22:05:00|346.27|342.17|346.4|342.3|346.45|342.35|346.11|342.01|93
1640643000000|2021-12-27 22:10:00|346.41|342.31|346.51|342.41|346.53|342.43|346.39|342.29|44
1640643300000|2021-12-27 22:15:00|346.52|342.42|346.41|342.31|346.56|342.46|346.14|342.04|217
1640643600000|2021-12-27 22:20:00|346.42|342.32|346.65|342.55|346.69|342.59|346.3|342.2|114
1640643900000|2021-12-27 22:25:00|346.66|342.56|346.26|342.16|346.76|342.66|346.19|342.09|204
1640644200000|2021-12-27 22:30:00|346.28|342.18|346.15|342.05|346.32|342.22|346.13|342.03|105
1640644500000|2021-12-27 22:35:00|346.16|342.06|345.55|341.45|346.17|342.07|345.53|341.43|79
1640644800000|2021-12-27 22:40:00|345.53|341.43|343.26|339.16|345.53|341.43|343.16|339.06|236
1640645100000|2021-12-27 22:45:00|343.24|339.14|342.48|338.38|343.27|339.17|340.66|336.56|472
1640645400000|2021-12-27 22:50:00|342.49|338.39|343.08|338.98|343.5|339.4|342.48|338.38|252
1640645700000|2021-12-27 22:55:00|343.09|338.99|343.45|339.35|343.45|339.35|343.01|338.91|142
1640646000000|2021-12-27 23:00:00|343.46|339.36|343.21|339.11|343.61|339.51|342.78|338.68|285
1640646300000|2021-12-27 23:05:00|343.24|339.14|343.82|339.72|343.93|339.83|343.1|339|324
1640646600000|2021-12-27 23:10:00|343.79|339.69|343.26|339.16|343.84|339.74|343.07|338.97|360
1640646900000|2021-12-27 23:15:00|343.27|339.17|342.23|338.13|343.75|339.65|341.64|337.54|394
1640647200000|2021-12-27 23:20:00|342.34|338.24|342.19|338.09|342.38|338.28|341.47|337.37|373
1640647500000|2021-12-27 23:25:00|342.2|338.1|342.48|338.38|342.66|338.56|342.2|338.1|288
1640647800000|2021-12-27 23:30:00|342.47|338.37|341.85|337.75|342.48|338.38|341.69|337.59|356
1640648100000|2021-12-27 23:35:00|341.83|337.73|341.6|337.5|342.01|337.91|341.54|337.44|255
1640648400000|2021-12-27 23:40:00|341.59|337.49|342.42|338.32|342.59|338.49|341.26|337.16|315
1640648700000|2021-12-27 23:45:00|342.41|338.31|342.5|338.4|342.74|338.64|342.12|338.02|259
1640649000000|2021-12-27 23:50:00|342.52|338.42|341.36|337.26|342.52|338.42|341.21|337.11|374
1640649300000|2021-12-27 23:55:00|341.38|337.28|341.28|337.18|341.87|337.77|341.18|337.08|290
1640649600000|2021-12-28 00:00:00|341.3|337.2|340.29|336.19|341.32|337.22|339.45|335.35|439
1640649900000|2021-12-28 00:05:00|340.28|336.18|338.62|334.52|340.36|336.26|338.61|334.51|591
1640650200000|2021-12-28 00:10:00|338.61|334.51|339.34|335.24|339.85|335.75|336.6|332.5|659
1640650500000|2021-12-28 00:15:00|339.35|335.25|337.48|333.38|339.41|335.31|336.87|332.77|578
1640650800000|2021-12-28 00:20:00|337.47|333.37|337.53|333.43|337.72|333.62|336.7|332.6|450
1640651100000|2021-12-28 00:25:00|337.49|333.39|339.38|335.28|339.4|335.3|337.01|332.91|374
1640651400000|2021-12-28 00:30:00|339.35|335.25|337.18|333.08|339.63|335.53|337.18|333.08|491
1640651700000|2021-12-28 00:35:00|337.2|333.1|338.58|334.48|338.67|334.57|336.67|332.57|509
1640652000000|2021-12-28 00:40:00|338.57|334.47|338.73|334.63|339.25|335.15|338.56|334.46|339
1640652300000|2021-12-28 00:45:00|338.74|334.64|340|335.9|340.46|336.36|338.55|334.45|381
1640652600000|2021-12-28 00:50:00|339.94|335.84|340.18|336.08|340.39|336.29|339.64|335.54|296
1640652900000|2021-12-28 00:55:00|340.2|336.1|339.7|335.6|340.31|336.21|339.7|335.6|285
1640653200000|2021-12-28 01:00:00|339.72|335.62|337.26|333.16|339.73|335.63|337.09|332.99|472
1640653500000|2021-12-28 01:05:00|337.24|333.14|337.88|333.78|337.88|333.78|336.75|332.65|402
1640653800000|2021-12-28 01:10:00|337.85|333.75|336.54|332.44|337.86|333.76|336.33|332.23|386
1640654100000|2021-12-28 01:15:00|336.58|332.48|336.72|332.62|337.36|333.26|335.16|331.06|478
1640654400000|2021-12-28 01:20:00|336.71|332.61|335.97|331.87|336.89|332.79|335.51|331.41|422
1640654700000|2021-12-28 01:25:00|335.99|331.89|337.11|333.01|337.47|333.37|335.86|331.76|374
1640655000000|2021-12-28 01:30:00|337.12|333.02|335.74|331.64|337.12|333.02|335.6|331.5|389
1640655300000|2021-12-28 01:35:00|335.73|331.63|335.02|330.92|335.84|331.74|334.56|330.46|495
1640655600000|2021-12-28 01:40:00|334.97|330.87|333.28|329.18|334.97|330.87|330.58|326.48|620
1640655900000|2021-12-28 01:45:00|333.27|329.17|334.38|330.28|334.5|330.4|331.9|327.8|521
1640656200000|2021-12-28 01:50:00|334.46|330.36|334.38|330.28|334.81|330.71|333.73|329.63|480
1640656500000|2021-12-28 01:55:00|334.39|330.29|334.23|330.13|334.73|330.63|333.39|329.29|486
1640656800000|2021-12-28 02:00:00|334.22|330.12|334.95|330.85|334.95|330.85|333.07|328.97|441
1640657100000|2021-12-28 02:05:00|334.98|330.88|334.35|330.25|335.41|331.31|334.12|330.02|397
1640657400000|2021-12-28 02:10:00|334.34|330.24|334.05|329.95|334.58|330.48|333.93|329.83|345
1640657700000|2021-12-28 02:15:00|334.06|329.96|332.17|328.07|334.11|330.01|332.17|328.07|431
1640658000000|2021-12-28 02:20:00|332.16|328.06|333.21|329.11|333.34|329.24|331.65|327.55|431
1640658300000|2021-12-28 02:25:00|333.2|329.1|333.99|329.89|334.02|329.92|332.86|328.76|282
1640658600000|2021-12-28 02:30:00|333.97|329.87|332.46|328.36|334.02|329.92|332.42|328.32|416
1640658900000|2021-12-28 02:35:00|332.45|328.35|333.61|329.51|333.71|329.61|332.39|328.29|331
1640659200000|2021-12-28 02:40:00|333.62|329.52|333.15|329.05|333.71|329.61|333.15|329.05|365
1640659500000|2021-12-28 02:45:00|333.19|329.09|332.4|328.3|333.38|329.28|331.98|327.88|419
1640659800000|2021-12-28 02:50:00|332.45|328.35|332.63|328.53|332.7|328.6|332.17|328.07|363
1640660100000|2021-12-28 02:55:00|332.64|328.54|333.09|328.99|333.46|329.36|332.63|328.53|209
1640660400000|2021-12-28 03:00:00|333.11|329.01|332.43|328.33|333.13|329.03|332.3|328.2|326
1640660700000|2021-12-28 03:05:00|332.44|328.34|331.91|327.81|332.95|328.85|331.91|327.81|408
1640661000000|2021-12-28 03:10:00|331.87|327.77|328.82|324.72|332.25|328.15|328.2|324.1|581
1640661300000|2021-12-28 03:15:00|328.91|324.81|330.25|326.15|330.37|326.27|328.74|324.64|477
1640661600000|2021-12-28 03:20:00|330.24|326.14|330.76|326.66|330.93|326.83|330.22|326.12|297
1640661900000|2021-12-28 03:25:00|330.74|326.64|330.51|326.41|330.88|326.78|330.18|326.08|375
1640662200000|2021-12-28 03:30:00|330.6|326.5|329.11|325.01|330.66|326.56|329.11|325.01|410
1640662500000|2021-12-28 03:35:00|329.09|324.99|330.33|326.23|330.4|326.3|329|324.9|377
1640662800000|2021-12-28 03:40:00|330.32|326.22|329.98|325.88|330.38|326.28|329.41|325.31|319
1640663100000|2021-12-28 03:45:00|330.01|325.91|329.53|325.43|330.33|326.23|329.17|325.07|352
1640663400000|2021-12-28 03:50:00|329.52|325.42|330.71|326.61|331.17|327.07|329.5|325.4|350
1640663700000|2021-12-28 03:55:00|330.72|326.62|331.41|327.31|331.53|327.43|330.61|326.51|386
1640664000000|2021-12-28 04:00:00|331.39|327.29|329.51|325.41|331.41|327.31|329.32|325.22|456
1640664300000|2021-12-28 04:05:00|329.52|325.42|330.29|326.19|330.43|326.33|329.38|325.28|286
1640664600000|2021-12-28 04:10:00|330.25|326.15|329.47|325.37|330.31|326.21|329.24|325.14|371
1640664900000|2021-12-28 04:15:00|329.48|325.38|324.78|320.68|329.51|325.41|324.16|320.06|567
1640665200000|2021-12-28 04:20:00|324.8|320.7|325.22|321.12|325.86|321.76|323.19|319.09|776
1640665500000|2021-12-28 04:25:00|325.21|321.11|324.31|320.21|325.23|321.13|323.93|319.83|565
1640665800000|2021-12-28 04:30:00|324.32|320.22|324.84|320.74|325.48|321.38|324.13|320.03|500
1640666100000|2021-12-28 04:35:00|324.85|320.75|326.52|322.42|326.55|322.45|324.16|320.06|423
1640666400000|2021-12-28 04:40:00|326.5|322.4|327.45|323.35|327.45|323.35|326.34|322.24|428
1640666700000|2021-12-28 04:45:00|327.44|323.34|327.63|323.53|327.73|323.63|326.54|322.44|429
1640667000000|2021-12-28 04:50:00|327.61|323.51|326.7|322.6|327.67|323.57|326.46|322.36|352
1640667300000|2021-12-28 04:55:00|326.68|322.58|326.54|322.44|327.19|323.09|326.42|322.32|322
1640667600000|2021-12-28 05:00:00|326.5|322.4|327.04|322.94|327.04|322.94|326.16|322.06|330
1640667900000|2021-12-28 05:05:00|327.03|322.93|326.72|322.62|327.14|323.04|326.3|322.2|323
1640668200000|2021-12-28 05:10:00|326.71|322.61|327|322.9|327.12|323.02|326.55|322.45|240
1640668500000|2021-12-28 05:15:00|327.03|322.93|326.72|322.62|327.06|322.96|326.5|322.4|266
1640668800000|2021-12-28 05:20:00|326.71|322.61|325.84|321.74|326.71|322.61|325.68|321.58|365
1640669100000|2021-12-28 05:25:00|325.87|321.77|325.3|321.2|326.25|322.15|325.23|321.13|323
1640669400000|2021-12-28 05:30:00|325.29|321.19|326.38|322.28|326.45|322.35|325.19|321.09|281
1640669700000|2021-12-28 05:35:00|326.37|322.27|326.8|322.7|327.22|323.12|326.32|322.22|294
1640670000000|2021-12-28 05:40:00|326.79|322.69|327.38|323.28|327.38|323.28|326.71|322.61|266
1640670300000|2021-12-28 05:45:00|327.39|323.29|327.96|323.86|328.1|324|327.28|323.18|229
1640670600000|2021-12-28 05:50:00|327.98|323.88|328.49|324.39|329.08|324.98|327.95|323.85|398
1640670900000|2021-12-28 05:55:00|328.48|324.38|328.41|324.31|328.79|324.69|328.27|324.17|330
1640671200000|2021-12-28 06:00:00|328.4|324.3|328.9|324.8|328.9|324.8|328.21|324.11|304
1640671500000|2021-12-28 06:05:00|328.91|324.81|328.66|324.56|329.02|324.92|328.49|324.39|285
1640671800000|2021-12-28 06:10:00|328.68|324.58|328.42|324.32|328.71|324.61|328.06|323.96|283
1640672100000|2021-12-28 06:15:00|328.41|324.31|328.83|324.73|328.85|324.75|328.34|324.24|177
1640672400000|2021-12-28 06:20:00|328.77|324.67|329.4|325.3|329.46|325.36|328.71|324.61|194
1640672700000|2021-12-28 06:25:00|329.39|325.29|329.6|325.5|329.65|325.55|329.12|325.02|206
1640673000000|2021-12-28 06:30:00|329.59|325.49|329.64|325.54|330.04|325.94|329.34|325.24|256
1640673300000|2021-12-28 06:35:00|329.61|325.51|329.57|325.47|329.86|325.76|329.34|325.24|274
1640673600000|2021-12-28 06:40:00|329.56|325.46|328.75|324.65|329.63|325.53|328.74|324.64|224
1640673900000|2021-12-28 06:45:00|328.76|324.66|328.24|324.14|328.94|324.84|328.24|324.14|249
1640674200000|2021-12-28 06:50:00|328.26|324.16|327.7|323.6|328.55|324.45|327.5|323.4|341
1640674500000|2021-12-28 06:55:00|327.71|323.61|328.3|324.2|328.32|324.22|327.61|323.51|240
1640674800000|2021-12-28 07:00:00|328.27|324.17|328.57|324.47|328.8|324.7|327.7|323.6|280
1640675100000|2021-12-28 07:05:00|328.58|324.48|328.9|324.8|329.07|324.97|328.23|324.13|329
1640675400000|2021-12-28 07:10:00|328.86|324.76|328.34|324.24|328.9|324.8|328.21|324.11|276
1640675700000|2021-12-28 07:15:00|328.33|324.23|328.28|324.18|328.71|324.61|328.24|324.14|247
1640676000000|2021-12-28 07:20:00|328.31|324.21|327.36|323.26|328.4|324.3|326.88|322.78|332
1640676300000|2021-12-28 07:25:00|327.37|323.27|327.84|323.74|327.86|323.76|327.37|323.27|228
1640676600000|2021-12-28 07:30:00|327.86|323.76|327.46|323.36|327.86|323.76|327.43|323.33|189
1640676900000|2021-12-28 07:35:00|327.47|323.37|327.4|323.3|327.6|323.5|327.23|323.13|197
1640677200000|2021-12-28 07:40:00|327.41|323.31|327.57|323.47|327.72|323.62|327.02|322.92|231
1640677500000|2021-12-28 07:45:00|327.56|323.46|327.88|323.78|327.91|323.81|327.46|323.36|181
1640677800000|2021-12-28 07:50:00|327.84|323.74|328.32|324.22|328.33|324.23|327.79|323.69|163
1640678100000|2021-12-28 07:55:00|328.31|324.21|328.5|324.4|328.52|324.42|328.17|324.07|135
1640678400000|2021-12-28 08:00:00|328.48|324.38|327.76|323.66|328.5|324.4|327.36|323.26|273
1640678700000|2021-12-28 08:05:00|327.74|323.64|328.76|324.66|328.92|324.82|327.6|323.5|232
1640679000000|2021-12-28 08:10:00|328.83|324.73|330.15|326.05|330.33|326.23|328.8|324.7|349
1640679300000|2021-12-28 08:15:00|330.09|325.99|329.9|325.8|330.27|326.17|329.63|325.53|270
1640679600000|2021-12-28 08:20:00|329.86|325.76|329.65|325.55|329.91|325.81|329.3|325.2|317
1640679900000|2021-12-28 08:25:00|329.66|325.56|329.73|325.63|329.92|325.82|329.38|325.28|237
1640680200000|2021-12-28 08:30:00|329.79|325.69|329.67|325.57|329.91|325.81|329.55|325.45|244
1640680500000|2021-12-28 08:35:00|329.7|325.6|329.7|325.6|329.76|325.66|329.32|325.22|295
1640680800000|2021-12-28 08:40:00|329.71|325.61|329.64|325.54|329.72|325.62|329.22|325.12|278
1640681100000|2021-12-28 08:45:00|329.63|325.53|329.9|325.8|329.9|325.8|329.43|325.33|248
1640681400000|2021-12-28 08:50:00|329.91|325.81|329.22|325.12|330.27|326.17|329.02|324.92|277
1640681700000|2021-12-28 08:55:00|329.25|325.15|329.65|325.55|329.86|325.76|328.73|324.63|240
1640682000000|2021-12-28 09:00:00|329.66|325.56|330.42|326.32|330.47|326.37|329.66|325.56|193
1640682300000|2021-12-28 09:05:00|330.44|326.34|330.63|326.53|330.79|326.69|330.24|326.14|218
1640682600000|2021-12-28 09:10:00|330.62|326.52|329.97|325.87|330.71|326.61|329.94|325.84|285
1640682900000|2021-12-28 09:15:00|329.96|325.86|329.48|325.38|330.11|326.01|329.46|325.36|192
1640683200000|2021-12-28 09:20:00|329.49|325.39|329.54|325.44|329.75|325.65|329.16|325.06|251
1640683500000|2021-12-28 09:25:00|329.51|325.41|329.74|325.64|329.97|325.87|328.85|324.75|350
1640683800000|2021-12-28 09:30:00|329.75|325.65|330.07|325.97|330.09|325.99|329.52|325.42|170
1640684100000|2021-12-28 09:35:00|330.08|325.98|330.13|326.03|330.21|326.11|329.4|325.3|266
1640684400000|2021-12-28 09:40:00|330.11|326.01|328.86|324.76|330.15|326.05|328.66|324.56|294
1640684700000|2021-12-28 09:45:00|328.87|324.77|329.25|325.15|329.64|325.54|328.86|324.76|334
1640685000000|2021-12-28 09:50:00|329.24|325.14|328.67|324.57|329.29|325.19|328.14|324.04|375
1640685300000|2021-12-28 09:55:00|328.64|324.54|328.6|324.5|328.68|324.58|328.19|324.09|117
1640685600000|2021-12-28 10:00:00|328.48|324.38|329.62|325.52|329.75|325.65|328.46|324.36|260
1640685900000|2021-12-28 10:05:00|329.61|325.51|329.06|324.96|329.78|325.68|329.06|324.96|237
1640686200000|2021-12-28 10:10:00|328.96|324.86|328.53|324.43|328.96|324.86|327.8|323.7|503
1640686500000|2021-12-28 10:15:00|328.57|324.47|329.39|325.29|329.62|325.52|328.57|324.47|257
1640686800000|2021-12-28 10:20:00|329.41|325.31|329.51|325.41|329.78|325.68|329.32|325.22|240
1640687100000|2021-12-28 10:25:00|329.52|325.42|330.13|326.03|330.33|326.23|329.51|325.41|192
1640687400000|2021-12-28 10:30:00|330.08|325.98|330.25|326.15|330.51|326.41|330.08|325.98|175
1640687700000|2021-12-28 10:35:00|330.27|326.17|330.08|325.98|330.3|326.2|329.7|325.6|223
1640688000000|2021-12-28 10:40:00|330.06|325.96|329.77|325.67|330.37|326.27|329.69|325.59|235
1640688300000|2021-12-28 10:45:00|329.76|325.66|329.71|325.61|330.15|326.05|329.68|325.58|210
1640688600000|2021-12-28 10:50:00|329.73|325.63|330.07|325.97|330.31|326.21|329.73|325.63|195
1640688900000|2021-12-28 10:55:00|330.08|325.98|330.21|326.11|330.3|326.2|330|325.9|155
1640689200000|2021-12-28 11:00:00|330.22|326.12|330.12|326.02|330.25|326.15|329.57|325.47|217
1640689500000|2021-12-28 11:05:00|330.09|325.99|329.35|325.25|330.46|326.36|329.09|324.99|252
1640689800000|2021-12-28 11:10:00|329.3|325.2|330.08|325.98|330.12|326.02|329.23|325.13|263
1640690100000|2021-12-28 11:15:00|330.1|326|330.44|326.34|330.45|326.35|329.82|325.72|282
1640690400000|2021-12-28 11:20:00|330.45|326.35|331.35|327.25|331.39|327.29|330.45|326.35|326
1640690700000|2021-12-28 11:25:00|331.31|327.21|330.66|326.56|331.36|327.26|330.66|326.56|283
1640691000000|2021-12-28 11:30:00|330.67|326.57|331.13|327.03|331.37|327.27|330.66|326.56|230
1640691300000|2021-12-28 11:35:00|331.14|327.04|330.68|326.58|331.15|327.05|330.52|326.42|239
1640691600000|2021-12-28 11:40:00|330.61|326.51|330.53|326.43|330.79|326.69|330.4|326.3|244
1640691900000|2021-12-28 11:45:00|330.55|326.45|330.78|326.68|330.91|326.81|330.55|326.45|198
1640692200000|2021-12-28 11:50:00|330.79|326.69|331.06|326.96|331.26|327.16|330.79|326.69|261
1640692500000|2021-12-28 11:55:00|331.08|326.98|330.59|326.49|331.23|327.13|330.55|326.45|257
1640692800000|2021-12-28 12:00:00|330.6|326.5|330.16|326.06|330.68|326.58|329.98|325.88|277
1640693100000|2021-12-28 12:05:00|330.14|326.04|329.64|325.54|330.18|326.08|329.59|325.49|245
1640693400000|2021-12-28 12:10:00|329.68|325.58|329.6|325.5|329.72|325.62|329.05|324.95|271
1640693700000|2021-12-28 12:15:00|329.62|325.52|330.28|326.18|330.46|326.36|329.43|325.33|272
1640694000000|2021-12-28 12:20:00|330.29|326.19|330.43|326.33|330.48|326.38|330.19|326.09|191
1640694300000|2021-12-28 12:25:00|330.42|326.32|330.7|326.6|330.71|326.61|330.33|326.23|219
1640694600000|2021-12-28 12:30:00|330.67|326.57|331.29|327.19|331.36|327.26|330.62|326.52|234
1640694900000|2021-12-28 12:35:00|331.26|327.16|331.14|327.04|331.46|327.36|331.04|326.94|273
1640695200000|2021-12-28 12:40:00|331.12|327.02|330.27|326.17|331.16|327.06|330.14|326.04|325
1640695500000|2021-12-28 12:45:00|330.29|326.19|329.7|325.6|330.4|326.3|329.65|325.55|275
1640695800000|2021-12-28 12:50:00|329.74|325.64|329.65|325.55|329.81|325.71|329.26|325.16|234
1640696100000|2021-12-28 12:55:00|329.64|325.54|328.91|324.81|329.65|325.55|328.8|324.7|276
1640696400000|2021-12-28 13:00:00|328.9|324.8|329.29|325.19|329.38|325.28|328.82|324.72|248
1640696700000|2021-12-28 13:05:00|329.3|325.2|329.13|325.03|329.37|325.27|328.45|324.35|296
1640697000000|2021-12-28 13:10:00|329.15|325.05|328.92|324.82|329.52|325.42|328.73|324.63|221
1640697300000|2021-12-28 13:15:00|328.87|324.77|329.45|325.35|329.53|325.43|328.78|324.68|276
1640697600000|2021-12-28 13:20:00|329.44|325.34|329.43|325.33|329.54|325.44|329.3|325.2|213
1640697900000|2021-12-28 13:25:00|329.44|325.34|329.58|325.48|329.65|325.55|329.4|325.3|168
1640698200000|2021-12-28 13:30:00|329.6|325.5|329.4|325.3|329.9|325.8|329.29|325.19|276
1640698500000|2021-12-28 13:35:00|329.41|325.31|329.72|325.62|329.79|325.69|329.38|325.28|217
1640698800000|2021-12-28 13:40:00|329.65|325.55|330.68|326.58|330.71|326.61|329.63|325.53|250
1640699100000|2021-12-28 13:45:00|330.67|326.57|330.07|325.97|330.67|326.57|330.07|325.97|315
1640699400000|2021-12-28 13:50:00|330.1|326|329.39|325.29|330.47|326.37|329.37|325.27|422
1640699700000|2021-12-28 13:55:00|329.38|325.28|329.17|325.07|329.74|325.64|328.78|324.68|479
1640700000000|2021-12-28 14:00:00|329.18|325.08|328.82|324.72|330.64|326.54|328.66|324.56|495
1640700300000|2021-12-28 14:05:00|328.8|324.7|328.33|324.23|328.95|324.85|327.77|323.67|402
1640700600000|2021-12-28 14:10:00|328.34|324.24|328.62|324.52|328.9|324.8|328.33|324.23|324
1640700900000|2021-12-28 14:15:00|328.61|324.51|328.64|324.54|329.45|325.35|328.47|324.37|385
1640701200000|2021-12-28 14:20:00|328.61|324.51|329.45|325.35|329.59|325.49|328.5|324.4|219
1640701500000|2021-12-28 14:25:00|329.44|325.34|329.72|325.62|329.72|325.62|329.21|325.11|259
1640701800000|2021-12-28 14:30:00|329.71|325.61|329.12|325.02|329.74|325.64|328.78|324.68|326
1640702100000|2021-12-28 14:35:00|329.13|325.03|325.4|321.3|329.13|325.03|323.92|319.82|502
1640702400000|2021-12-28 14:40:00|325.39|321.29|326.09|321.99|326.11|322.01|324.67|320.57|702
1640702700000|2021-12-28 14:45:00|326.1|322|327.1|323|327.54|323.44|325.81|321.71|538
1640703000000|2021-12-28 14:50:00|327.09|322.99|327.33|323.23|327.36|323.26|325.81|321.71|498
1640703300000|2021-12-28 14:55:00|327.34|323.24|327.49|323.39|327.82|323.72|327.23|323.13|303
1640703600000|2021-12-28 15:00:00|327.5|323.4|328.52|324.42|328.63|324.53|327.14|323.04|373
1640703900000|2021-12-28 15:05:00|328.56|324.46|327.16|323.06|328.57|324.47|327.13|323.03|392
1640704200000|2021-12-28 15:10:00|327.15|323.05|326.82|322.72|327.65|323.55|326.49|322.39|362
1640704500000|2021-12-28 15:15:00|326.81|322.71|325.74|321.64|326.95|322.85|325.54|321.44|324
1640704800000|2021-12-28 15:20:00|325.73|321.63|326.38|322.28|326.79|322.69|325.6|321.5|336
1640705100000|2021-12-28 15:25:00|326.36|322.26|327.43|323.33|327.44|323.34|326.25|322.15|281
1640705400000|2021-12-28 15:30:00|327.44|323.34|327.73|323.63|327.95|323.85|327.27|323.17|313
1640705700000|2021-12-28 15:35:00|327.77|323.67|327.62|323.52|327.91|323.81|327.55|323.45|231
1640706000000|2021-12-28 15:40:00|327.57|323.47|326.7|322.6|327.62|323.52|326.51|322.41|255
1640706300000|2021-12-28 15:45:00|326.71|322.61|326.66|322.56|326.9|322.8|326.5|322.4|274
1640706600000|2021-12-28 15:50:00|326.67|322.57|326.66|322.56|326.97|322.87|326.46|322.36|253
1640706900000|2021-12-28 15:55:00|326.74|322.64|326.39|322.29|326.87|322.77|326.39|322.29|254
1640707200000|2021-12-28 16:00:00|326.38|322.28|325.61|321.51|326.75|322.65|325.37|321.27|398
1640707500000|2021-12-28 16:05:00|325.53|321.43|324.65|320.55|325.85|321.75|324.61|320.51|424
1640707800000|2021-12-28 16:10:00|324.64|320.54|324.59|320.49|325.36|321.26|323.77|319.67|377
1640708100000|2021-12-28 16:15:00|324.58|320.48|324.62|320.52|325.17|321.07|324.12|320.02|342
1640708400000|2021-12-28 16:20:00|324.63|320.53|322.67|318.57|324.63|320.53|321.51|317.41|501
1640708700000|2021-12-28 16:25:00|322.68|318.58|321.6|317.5|323.46|319.36|321.19|317.09|628
1640709000000|2021-12-28 16:30:00|321.61|317.51|323.45|319.35|323.83|319.73|321.61|317.51|439
1640709300000|2021-12-28 16:35:00|323.44|319.34|323.58|319.48|323.7|319.6|322.75|318.65|391
1640709600000|2021-12-28 16:40:00|323.57|319.47|323.44|319.34|323.71|319.61|323.19|319.09|332
1640709900000|2021-12-28 16:45:00|323.42|319.32|323.59|319.49|323.64|319.54|322.84|318.74|313
1640710200000|2021-12-28 16:50:00|323.6|319.5|324.26|320.16|324.41|320.31|323.6|319.5|229
1640710500000|2021-12-28 16:55:00|324.27|320.17|324.36|320.26|324.43|320.33|323.76|319.66|194
1640710800000|2021-12-28 17:00:00|324.37|320.27|324.1|320|324.5|320.4|324.03|319.93|201
1640711100000|2021-12-28 17:05:00|324.13|320.03|323.27|319.17|324.14|320.04|323|318.9|254
1640711400000|2021-12-28 17:10:00|323.26|319.16|321.81|317.71|323.31|319.21|321.53|317.43|322
1640711700000|2021-12-28 17:15:00|321.8|317.7|321.57|317.47|322.62|318.52|321.49|317.39|373
1640712000000|2021-12-28 17:20:00|321.53|317.43|321.51|317.41|321.62|317.52|321.13|317.03|326
1640712300000|2021-12-28 17:25:00|321.52|317.42|319.56|315.46|322.01|317.91|319.25|315.15|384
1640712600000|2021-12-28 17:30:00|319.58|315.48|317.66|313.56|320.35|316.25|317.47|313.37|576
1640712900000|2021-12-28 17:35:00|317.71|313.61|317.04|312.94|318.22|314.12|316.28|312.18|630
1640713200000|2021-12-28 17:40:00|317.05|312.95|317.31|313.21|317.77|313.67|316.75|312.65|462
1640713500000|2021-12-28 17:45:00|317.29|313.19|317.35|313.25|318.4|314.3|317.26|313.16|319
1640713800000|2021-12-28 17:50:00|317.34|313.24|318.45|314.35|318.47|314.37|317.28|313.18|271
1640714100000|2021-12-28 17:55:00|318.46|314.36|319.4|315.3|319.5|315.4|318.2|314.1|311
1640714400000|2021-12-28 18:00:00|319.39|315.29|318.22|314.12|319.41|315.31|318.14|314.04|332
1640714700000|2021-12-28 18:05:00|318.23|314.13|316.76|312.66|318.68|314.58|316.61|312.51|454
1640715000000|2021-12-28 18:10:00|316.74|312.64|317.29|313.19|317.62|313.52|316.54|312.44|364
1640715300000|2021-12-28 18:15:00|317.31|313.21|318.4|314.3|318.72|314.62|317.17|313.07|304
1640715600000|2021-12-28 18:20:00|318.42|314.32|317.75|313.65|318.62|314.52|317.58|313.48|337
1640715900000|2021-12-28 18:25:00|317.76|313.66|318.66|314.56|318.66|314.56|317.72|313.62|217
1640716200000|2021-12-28 18:30:00|318.69|314.59|319.57|315.47|319.66|315.56|318.64|314.54|202
1640716500000|2021-12-28 18:35:00|319.58|315.48|318.94|314.84|319.75|315.65|318.7|314.6|278
1640716800000|2021-12-28 18:40:00|318.95|314.85|319.47|315.37|319.67|315.57|318.91|314.81|256
1640717100000|2021-12-28 18:45:00|319.48|315.38|318.46|314.36|319.48|315.38|318.3|314.2|265
1640717400000|2021-12-28 18:50:00|318.47|314.37|317.72|313.62|318.52|314.42|317.34|313.24|308
1640717700000|2021-12-28 18:55:00|317.73|313.63|318.57|314.47|318.65|314.55|317.73|313.63|187
1640718000000|2021-12-28 19:00:00|318.5|314.4|316.53|312.43|318.6|314.5|316.52|312.42|410
1640718300000|2021-12-28 19:05:00|316.56|312.46|312.63|308.53|316.96|312.86|312.61|308.51|611
1640718600000|2021-12-28 19:10:00|312.61|308.51|313.69|309.59|314.84|310.74|312.6|308.5|489
1640718900000|2021-12-28 19:15:00|313.68|309.58|312.87|308.77|314.74|310.64|312.84|308.74|420
1640719200000|2021-12-28 19:20:00|312.86|308.76|315.37|311.27|315.41|311.31|312.68|308.58|407
1640719500000|2021-12-28 19:25:00|315.38|311.28|314.45|310.35|315.61|311.51|314.45|310.35|321
1640719800000|2021-12-28 19:30:00|314.46|310.36|315.16|311.06|315.65|311.55|314.2|310.1|307
1640720100000|2021-12-28 19:35:00|315.1|311|315.21|311.11|315.65|311.55|314.54|310.44|276
1640720400000|2021-12-28 19:40:00|315.22|311.12|315.91|311.81|316.34|312.24|315.22|311.12|292
1640720700000|2021-12-28 19:45:00|315.97|311.87|316.72|312.62|316.78|312.68|315.88|311.78|293
1640721000000|2021-12-28 19:50:00|316.75|312.65|316.48|312.38|316.82|312.72|316.21|312.11|267
1640721300000|2021-12-28 19:55:00|316.51|312.41|316.2|312.1|316.72|312.62|315.76|311.66|237
1640721600000|2021-12-28 20:00:00|316.21|312.11|315.06|310.96|316.31|312.21|314.58|310.48|288
1640721900000|2021-12-28 20:05:00|315.05|310.95|315.58|311.48|315.67|311.57|314.38|310.28|332
1640722200000|2021-12-28 20:10:00|315.59|311.49|315.85|311.75|315.93|311.83|314.91|310.81|276
1640722500000|2021-12-28 20:15:00|315.88|311.78|316.52|312.42|316.52|312.42|315.65|311.55|277
1640722800000|2021-12-28 20:20:00|316.54|312.44|317.12|313.02|317.32|313.22|316.33|312.23|324
1640723100000|2021-12-28 20:25:00|317.15|313.05|316.81|312.71|317.19|313.09|316.55|312.45|270
1640723400000|2021-12-28 20:30:00|316.79|312.69|316.92|312.82|317|312.9|316.53|312.43|259
1640723700000|2021-12-28 20:35:00|316.95|312.85|317.38|313.28|317.47|313.37|316.91|312.81|272
1640724000000|2021-12-28 20:40:00|317.44|313.34|318.3|314.2|318.35|314.25|317.23|313.13|314
1640724300000|2021-12-28 20:45:00|318.36|314.26|317.83|313.73|318.46|314.36|317.57|313.47|348
1640724600000|2021-12-28 20:50:00|317.88|313.78|317.13|313.03|317.88|313.78|316.65|312.55|373
1640724900000|2021-12-28 20:55:00|317.14|313.04|317.02|312.92|317.38|313.28|316.39|312.29|348
1640725200000|2021-12-28 21:00:00|317.01|312.91|316.23|312.13|317.17|313.07|316.08|311.98|314
1640725500000|2021-12-28 21:05:00|316.24|312.14|316.27|312.17|316.65|312.55|316.11|312.01|263
1640725800000|2021-12-28 21:10:00|316.24|312.14|316.29|312.19|316.87|312.77|316.18|312.08|299
1640726100000|2021-12-28 21:15:00|316.28|312.18|317.05|312.95|317.2|313.1|316.26|312.16|244
1640726400000|2021-12-28 21:20:00|317.08|312.98|316.42|312.32|317.35|313.25|316.35|312.25|252
1640726700000|2021-12-28 21:25:00|316.41|312.31|316.68|312.58|316.71|312.61|316.11|312.01|219
1640727000000|2021-12-28 21:30:00|316.67|312.57|316.49|312.39|316.92|312.82|316.4|312.3|192
1640727300000|2021-12-28 21:35:00|316.55|312.45|316.18|312.08|316.74|312.64|316.18|312.08|265
1640727600000|2021-12-28 21:40:00|316.17|312.07|315.09|310.99|316.49|312.39|315.07|310.97|279
1640727900000|2021-12-28 21:45:00|315.1|311|313.86|309.76|315.3|311.2|313.58|309.48|358
1640728200000|2021-12-28 21:50:00|313.84|309.74|314.44|310.34|314.72|310.62|313.84|309.74|209
1640728500000|2021-12-28 21:55:00|314.46|310.36|314.36|310.26|314.72|310.62|314.24|310.14|227
1640728800000|2021-12-28 22:00:00|314.37|310.27|315.41|311.31|315.46|311.36|314.33|310.23|196
1640729100000|2021-12-28 22:05:00|315.5|311.4|316.19|312.09|316.2|312.1|315.49|311.39|108
1640729400000|2021-12-28 22:10:00|316.15|312.05|314.82|310.72|316.35|312.25|314.65|310.55|317
1640729700000|2021-12-28 22:15:00|314.83|310.73|316.07|311.97|316.11|312.01|314.83|310.73|193
1640730000000|2021-12-28 22:20:00|316.08|311.98|315.9|311.8|316.35|312.25|315.88|311.78|154
1640730300000|2021-12-28 22:25:00|315.88|311.78|315.7|311.6|315.97|311.87|315.35|311.25|191
1640730600000|2021-12-28 22:30:00|315.69|311.59|315.63|311.53|315.74|311.64|315.56|311.46|88
1640730900000|2021-12-28 22:35:00|315.6|311.5|315.25|311.15|315.73|311.63|315.13|311.03|172
1640731200000|2021-12-28 22:40:00|315.27|311.17|315.89|311.79|315.89|311.79|314.84|310.74|185
1640731500000|2021-12-28 22:45:00|315.88|311.78|316.73|312.63|316.88|312.78|315.88|311.78|220
1640731800000|2021-12-28 22:50:00|316.81|312.71|317.12|313.02|317.42|313.32|316.73|312.63|165
1640732100000|2021-12-28 22:55:00|317.07|312.97|317.36|313.26|317.48|313.38|316.49|312.39|180
1640732400000|2021-12-28 23:00:00|317.35|313.25|316.36|312.26|317.8|313.7|316.22|312.12|316
1640732700000|2021-12-28 23:05:00|316.37|312.27|316.46|312.36|316.8|312.7|315.74|311.64|314
1640733000000|2021-12-28 23:10:00|316.45|312.35|316.78|312.68|316.9|312.8|316.22|312.12|231
1640733300000|2021-12-28 23:15:00|316.77|312.67|317.48|313.38|317.5|313.4|316.69|312.59|229
1640733600000|2021-12-28 23:20:00|317.5|313.4|317.68|313.58|317.73|313.63|317.4|313.3|263
1640733900000|2021-12-28 23:25:00|317.63|313.53|317.43|313.33|317.66|313.56|317.29|313.19|225
1640734200000|2021-12-28 23:30:00|317.42|313.32|316.9|312.8|317.8|313.7|316.82|312.72|249
1640734500000|2021-12-28 23:35:00|316.88|312.78|317.54|313.44|317.6|313.5|316.73|312.63|211
1640734800000|2021-12-28 23:40:00|317.55|313.45|318.08|313.98|318.65|314.55|317.41|313.31|203
1640735100000|2021-12-28 23:45:00|318.09|313.99|316.73|312.63|318.28|314.18|316.47|312.37|342
1640735400000|2021-12-28 23:50:00|316.7|312.6|315.69|311.59|316.73|312.63|315.48|311.38|356
1640735700000|2021-12-28 23:55:00|315.71|311.61|315|310.9|315.73|311.63|314.79|310.69|335
1640736000000|2021-12-29 00:00:00|315.06|310.96|313.43|309.33|315.87|311.77|312.97|308.87|545
1640736300000|2021-12-29 00:05:00|313.42|309.32|316.26|312.16|316.27|312.17|313.42|309.32|396
1640736600000|2021-12-29 00:10:00|316.28|312.18|316.81|312.71|316.96|312.86|315.72|311.62|386
1640736900000|2021-12-29 00:15:00|316.83|312.73|317.02|312.92|317.1|313|316.15|312.05|342
1640737200000|2021-12-29 00:20:00|317.01|312.91|316.78|312.68|317.48|313.38|316.76|312.66|256
1640737500000|2021-12-29 00:25:00|316.8|312.7|316.69|312.59|316.89|312.79|316.4|312.3|265
1640737800000|2021-12-29 00:30:00|316.62|312.52|315.68|311.58|316.66|312.56|315.43|311.33|314
1640738100000|2021-12-29 00:35:00|315.67|311.57|314.75|310.65|315.75|311.65|314.44|310.34|356
1640738400000|2021-12-29 00:40:00|314.73|310.63|315.43|311.33|315.46|311.36|314.34|310.24|314
1640738700000|2021-12-29 00:45:00|315.44|311.34|316.85|312.75|316.9|312.8|315.42|311.32|276
1640739000000|2021-12-29 00:50:00|316.84|312.74|317.52|313.42|317.54|313.44|316.69|312.59|211
1640739300000|2021-12-29 00:55:00|317.49|313.39|317.61|313.51|317.71|313.61|317.27|313.17|274
1640739600000|2021-12-29 01:00:00|317.62|313.52|317.7|313.6|317.89|313.79|317.29|313.19|233
1640739900000|2021-12-29 01:05:00|317.68|313.58|318.39|314.29|318.58|314.48|317.64|313.54|317
1640740200000|2021-12-29 01:10:00|318.37|314.27|318.68|314.58|318.75|314.65|318.05|313.95|320
1640740500000|2021-12-29 01:15:00|318.76|314.66|318.71|314.61|318.84|314.74|318.17|314.07|346
1640740800000|2021-12-29 01:20:00|318.63|314.53|319.1|315|319.38|315.28|318.63|314.53|241
1640741100000|2021-12-29 01:25:00|319.06|314.96|318.23|314.13|319.11|315.01|318.03|313.93|213
1640741400000|2021-12-29 01:30:00|318.22|314.12|317.59|313.49|318.26|314.16|317.15|313.05|403
1640741700000|2021-12-29 01:35:00|317.62|313.52|316.9|312.8|317.73|313.63|316.62|312.52|269
1640742000000|2021-12-29 01:40:00|316.91|312.81|317.82|313.72|317.88|313.78|316.82|312.72|339
1640742300000|2021-12-29 01:45:00|317.8|313.7|318.04|313.94|318.09|313.99|317.59|313.49|255
1640742600000|2021-12-29 01:50:00|318.05|313.95|318.22|314.12|318.34|314.24|317.78|313.68|202
1640742900000|2021-12-29 01:55:00|318.21|314.11|317.2|313.1|318.29|314.19|316.91|312.81|282
1640743200000|2021-12-29 02:00:00|317.19|313.09|318.27|314.17|318.35|314.25|317.09|312.99|266
1640743500000|2021-12-29 02:05:00|318.32|314.22|318.73|314.63|318.78|314.68|317.91|313.81|244
1640743800000|2021-12-29 02:10:00|318.71|314.61|318.83|314.73|318.91|314.81|318.56|314.46|254
1640744100000|2021-12-29 02:15:00|318.84|314.74|319.09|314.99|319.53|315.43|318.8|314.7|222
1640744400000|2021-12-29 02:20:00|319.1|315|319.26|315.16|319.29|315.19|318.42|314.32|263
1640744700000|2021-12-29 02:25:00|319.22|315.12|319.26|315.16|319.32|315.22|318.9|314.8|232
1640745000000|2021-12-29 02:30:00|319.25|315.15|319.27|315.17|319.32|315.22|318.76|314.66|204
1640745300000|2021-12-29 02:35:00|319.2|315.1|318.61|314.51|319.49|315.39|318.61|314.51|248
1640745600000|2021-12-29 02:40:00|318.62|314.52|319|314.9|319.23|315.13|318.46|314.36|218
1640745900000|2021-12-29 02:45:00|318.99|314.89|318.98|314.88|319.47|315.37|318.92|314.82|140
1640746200000|2021-12-29 02:50:00|318.97|314.87|319.86|315.76|319.86|315.76|318.92|314.82|161
1640746500000|2021-12-29 02:55:00|319.83|315.73|319.72|315.62|319.91|315.81|319.71|315.61|153
1640746800000|2021-12-29 03:00:00|319.69|315.59|320.19|316.09|320.22|316.12|319.29|315.19|268
1640747100000|2021-12-29 03:05:00|320.2|316.1|320.64|316.54|320.71|316.61|320.11|316.01|232
1640747400000|2021-12-29 03:10:00|320.63|316.53|320.5|316.4|320.87|316.77|320.39|316.29|222
1640747700000|2021-12-29 03:15:00|320.49|316.39|320.4|316.3|320.61|316.51|320.31|316.21|209
1640748000000|2021-12-29 03:20:00|320.44|316.34|320.62|316.52|320.67|316.57|320.04|315.94|234
1640748300000|2021-12-29 03:25:00|320.66|316.56|319.71|315.61|320.77|316.67|319.5|315.4|278
1640748600000|2021-12-29 03:30:00|319.72|315.62|319.84|315.74|320.06|315.96|319.49|315.39|219
1640748900000|2021-12-29 03:35:00|319.81|315.71|319.66|315.56|320.24|316.14|319.61|315.51|217
1640749200000|2021-12-29 03:40:00|319.67|315.57|319.74|315.64|319.83|315.73|319.6|315.5|149
1640749500000|2021-12-29 03:45:00|319.73|315.63|319.74|315.64|320.05|315.95|319.67|315.57|158
1640749800000|2021-12-29 03:50:00|319.73|315.63|320.24|316.14|320.32|316.22|319.67|315.57|147
1640750100000|2021-12-29 03:55:00|320.18|316.08|320.29|316.19|320.33|316.23|319.71|315.61|146
1640750400000|2021-12-29 04:00:00|320.28|316.18|320.41|316.31|320.61|316.51|320.23|316.13|172
1640750700000|2021-12-29 04:05:00|320.4|316.3|320.27|316.17|320.88|316.78|319.36|315.26|270
1640751000000|2021-12-29 04:10:00|320.28|316.18|319.56|315.46|320.29|316.19|319.41|315.31|267
1640751300000|2021-12-29 04:15:00|319.57|315.47|319.32|315.22|319.65|315.55|319.17|315.07|179
1640751600000|2021-12-29 04:20:00|319.31|315.21|319.3|315.2|319.72|315.62|319.26|315.16|178
1640751900000|2021-12-29 04:25:00|319.32|315.22|318.83|314.73|319.32|315.22|318.5|314.4|232
1640752200000|2021-12-29 04:30:00|318.81|314.71|319.08|314.98|319.13|315.03|318.41|314.31|178
1640752500000|2021-12-29 04:35:00|319.13|315.03|319.18|315.08|319.52|315.42|319.01|314.91|166
1640752800000|2021-12-29 04:40:00|319.1|315|319.57|315.47|319.63|315.53|319.08|314.98|178
1640753100000|2021-12-29 04:45:00|319.58|315.48|318.9|314.8|319.64|315.54|318.9|314.8|208
1640753400000|2021-12-29 04:50:00|318.91|314.81|318.68|314.58|319.31|315.21|318.63|314.53|208
1640753700000|2021-12-29 04:55:00|318.72|314.62|318.53|314.43|318.87|314.77|318.43|314.33|201
1640754000000|2021-12-29 05:00:00|318.54|314.44|318.81|314.71|318.87|314.77|318.45|314.35|205
1640754300000|2021-12-29 05:05:00|318.8|314.7|318.83|314.73|319.02|314.92|318.8|314.7|126
1640754600000|2021-12-29 05:10:00|318.84|314.74|319.53|315.43|319.61|315.51|318.82|314.72|118
1640754900000|2021-12-29 05:15:00|319.55|315.45|319.62|315.52|319.74|315.64|319.45|315.35|140
1640755200000|2021-12-29 05:20:00|319.63|315.53|319.36|315.26|319.65|315.55|319.25|315.15|107
1640755500000|2021-12-29 05:25:00|319.35|315.25|318.39|314.29|319.38|315.28|318.32|314.22|199
1640755800000|2021-12-29 05:30:00|318.4|314.3|318.54|314.44|318.73|314.63|318.4|314.3|151
1640756100000|2021-12-29 05:35:00|318.53|314.43|318.19|314.09|318.53|314.43|318|313.9|169
1640756400000|2021-12-29 05:40:00|318.2|314.1|317.25|313.15|318.2|314.1|317.1|313|259
1640756700000|2021-12-29 05:45:00|317.24|313.14|317.59|313.49|317.75|313.65|317.23|313.13|175
1640757000000|2021-12-29 05:50:00|317.6|313.5|318.17|314.07|318.23|314.13|317.6|313.5|198
1640757300000|2021-12-29 05:55:00|318.16|314.06|318.07|313.97|318.29|314.19|317.7|313.6|162
1640757600000|2021-12-29 06:00:00|318.08|313.98|318.14|314.04|318.43|314.33|317.91|313.81|255
1640757900000|2021-12-29 06:05:00|318.15|314.05|318.51|314.41|318.63|314.53|318.1|314|161
1640758200000|2021-12-29 06:10:00|318.42|314.32|318.74|314.64|318.75|314.65|318.4|314.3|164
1640758500000|2021-12-29 06:15:00|318.76|314.66|319.31|315.21|319.5|315.4|318.66|314.56|185
1640758800000|2021-12-29 06:20:00|319.32|315.22|319.32|315.22|319.62|315.52|319.26|315.16|158
1640759100000|2021-12-29 06:25:00|319.33|315.23|319.23|315.13|319.62|315.52|319.12|315.02|188
1640759400000|2021-12-29 06:30:00|319.19|315.09|319.49|315.39|319.49|315.39|319.06|314.96|181
1640759700000|2021-12-29 06:35:00|319.46|315.36|319.52|315.42|319.7|315.6|319.39|315.29|179
1640760000000|2021-12-29 06:40:00|319.57|315.47|319.05|314.95|319.58|315.48|319.05|314.95|240
1640760300000|2021-12-29 06:45:00|319.11|315.01|318.49|314.39|319.13|315.03|318.2|314.1|238
1640760600000|2021-12-29 06:50:00|318.5|314.4|318.53|314.43|318.64|314.54|318.2|314.1|243
1640760900000|2021-12-29 06:55:00|318.54|314.44|319.17|315.07|319.17|315.07|318.35|314.25|185
1640761200000|2021-12-29 07:00:00|319.19|315.09|319.73|315.63|319.76|315.66|319.14|315.04|202
1640761500000|2021-12-29 07:05:00|319.72|315.62|318.91|314.81|319.72|315.62|318.91|314.81|170
1640761800000|2021-12-29 07:10:00|318.94|314.84|317.9|313.8|318.97|314.87|317.89|313.79|219
1640762100000|2021-12-29 07:15:00|317.89|313.79|317.97|313.87|318.27|314.17|317.81|313.71|168
1640762400000|2021-12-29 07:20:00|317.91|313.81|317.55|313.45|317.98|313.88|317.32|313.22|262
1640762700000|2021-12-29 07:25:00|317.56|313.46|317.8|313.7|318|313.9|317.52|313.42|216
1640763000000|2021-12-29 07:30:00|317.78|313.68|318.8|314.7|318.82|314.72|317.77|313.67|288
1640763300000|2021-12-29 07:35:00|318.83|314.73|319.57|315.47|319.64|315.54|318.55|314.45|179
1640763600000|2021-12-29 07:40:00|319.56|315.46|318.11|314.01|319.7|315.6|318.05|313.95|307
1640763900000|2021-12-29 07:45:00|318.09|313.99|316.7|312.6|318.26|314.16|316.67|312.57|308
1640764200000|2021-12-29 07:50:00|316.69|312.59|317.66|313.56|317.7|313.6|316.45|312.35|283
1640764500000|2021-12-29 07:55:00|317.67|313.57|317.84|313.74|317.85|313.75|317.43|313.33|269
1640764800000|2021-12-29 08:00:00|317.89|313.79|319.46|315.36|319.48|315.38|317.72|313.62|360
1640765100000|2021-12-29 08:05:00|319.45|315.35|319.45|315.35|319.92|315.82|319.3|315.2|317
1640765400000|2021-12-29 08:10:00|319.43|315.33|319.77|315.67|319.95|315.85|319.3|315.2|218
1640765700000|2021-12-29 08:15:00|319.75|315.65|319.6|315.5|320|315.9|319.43|315.33|343
1640766000000|2021-12-29 08:20:00|319.62|315.52|319.28|315.18|319.64|315.54|319.1|315|211
1640766300000|2021-12-29 08:25:00|319.24|315.14|318.71|314.61|319.28|315.18|318.41|314.31|269
1640766600000|2021-12-29 08:30:00|318.7|314.6|319.89|315.79|319.9|315.8|318.69|314.59|269
1640766900000|2021-12-29 08:35:00|319.9|315.8|319.86|315.76|320.09|315.99|319.7|315.6|162
1640767200000|2021-12-29 08:40:00|319.82|315.72|320.46|316.36|320.67|316.57|319.77|315.67|250
1640767500000|2021-12-29 08:45:00|320.47|316.37|320.78|316.68|320.96|316.86|320.26|316.16|316
1640767800000|2021-12-29 08:50:00|320.77|316.67|320.33|316.23|320.79|316.69|320.28|316.18|218
1640768100000|2021-12-29 08:55:00|320.25|316.15|320.24|316.14|320.8|316.7|320.1|316|209
1640768400000|2021-12-29 09:00:00|320.26|316.16|320.7|316.6|320.78|316.68|320.13|316.03|198
1640768700000|2021-12-29 09:05:00|320.68|316.58|320.7|316.6|320.84|316.74|320.44|316.34|165
1640769000000|2021-12-29 09:10:00|320.71|316.61|320.19|316.09|320.86|316.76|319.91|315.81|221
1640769300000|2021-12-29 09:15:00|320.18|316.08|318.43|314.33|320.62|316.52|318.17|314.07|538
1640769600000|2021-12-29 09:20:00|318.45|314.35|318.3|314.2|318.69|314.59|317.75|313.65|417
1640769900000|2021-12-29 09:25:00|318.33|314.23|318.79|314.69|318.86|314.76|318.32|314.22|284
1640770200000|2021-12-29 09:30:00|318.8|314.7|319.81|315.71|320.03|315.93|318.62|314.52|258
1640770500000|2021-12-29 09:35:00|319.8|315.7|320.67|316.57|320.72|316.62|319.77|315.67|282
1640770800000|2021-12-29 09:40:00|320.68|316.58|320.84|316.74|320.86|316.76|320.36|316.26|225
1640771100000|2021-12-29 09:45:00|320.85|316.75|322|317.9|322.06|317.96|320.65|316.55|245
1640771400000|2021-12-29 09:50:00|322.01|317.91|323.73|319.63|323.73|319.63|322.01|317.91|400
1640771700000|2021-12-29 09:55:00|323.74|319.64|322.25|318.15|323.74|319.64|322.06|317.96|416
1640772000000|2021-12-29 10:00:00|322.23|318.13|321.54|317.44|322.52|318.42|321.22|317.12|321
1640772300000|2021-12-29 10:05:00|321.53|317.43|321.82|317.72|322.38|318.28|321.52|317.42|312
1640772600000|2021-12-29 10:10:00|321.85|317.75|322.13|318.03|322.45|318.35|321.59|317.49|356
1640772900000|2021-12-29 10:15:00|322.14|318.04|321.33|317.23|322.34|318.24|321.26|317.16|224
1640773200000|2021-12-29 10:20:00|321.34|317.24|320.62|316.52|321.46|317.36|320.57|316.47|277
1640773500000|2021-12-29 10:25:00|320.63|316.53|320.63|316.53|320.82|316.72|320.53|316.43|216
1640773800000|2021-12-29 10:30:00|320.62|316.52|320.8|316.7|321.52|317.42|320.54|316.44|343
1640774100000|2021-12-29 10:35:00|320.81|316.71|320.41|316.31|320.91|316.81|320.32|316.22|309
1640774400000|2021-12-29 10:40:00|320.42|316.32|319.86|315.76|320.63|316.53|319.71|315.61|314
1640774700000|2021-12-29 10:45:00|319.89|315.79|319.83|315.73|320|315.9|319.6|315.5|293
1640775000000|2021-12-29 10:50:00|319.85|315.75|318.92|314.82|319.85|315.75|318.89|314.79|301
1640775300000|2021-12-29 10:55:00|318.95|314.85|319.77|315.67|319.86|315.76|318.93|314.83|283
1640775600000|2021-12-29 11:00:00|319.78|315.68|320.25|316.15|320.37|316.27|319.5|315.4|225
1640775900000|2021-12-29 11:05:00|320.2|316.1|319.6|315.5|320.62|316.52|319.58|315.48|201
1640776200000|2021-12-29 11:10:00|319.56|315.46|319.73|315.63|319.78|315.68|319.29|315.19|222
1640776500000|2021-12-29 11:15:00|319.74|315.64|319.28|315.18|319.78|315.68|319.21|315.11|235
1640776800000|2021-12-29 11:20:00|319.27|315.17|319.49|315.39|319.53|315.43|318.6|314.5|355
1640777100000|2021-12-29 11:25:00|319.47|315.37|319.06|314.96|319.55|315.45|318.73|314.63|280
1640777400000|2021-12-29 11:30:00|319.03|314.93|319.8|315.7|319.85|315.75|319.02|314.92|184
1640777700000|2021-12-29 11:35:00|319.85|315.75|319.87|315.77|320.32|316.22|319.73|315.63|173
1640778000000|2021-12-29 11:40:00|319.86|315.76|319.61|315.51|319.87|315.77|319.38|315.28|199
1640778300000|2021-12-29 11:45:00|319.63|315.53|319.68|315.58|320.28|316.18|319.63|315.53|146
1640778600000|2021-12-29 11:50:00|319.69|315.59|319.7|315.6|319.76|315.66|319.11|315.01|265
1640778900000|2021-12-29 11:55:00|319.71|315.61|320.48|316.38|320.76|316.66|319.68|315.58|258
1640779200000|2021-12-29 12:00:00|320.5|316.4|319.62|315.52|320.5|316.4|319.61|315.51|277
1640779500000|2021-12-29 12:05:00|319.61|315.51|316.65|312.55|319.81|315.71|315.75|311.65|569
1640779800000|2021-12-29 12:10:00|316.73|312.63|315.24|311.14|317.51|313.41|314.01|309.91|728
1640780100000|2021-12-29 12:15:00|315.27|311.17|314.48|310.38|315.78|311.68|313.78|309.68|710
1640780400000|2021-12-29 12:20:00|314.5|310.4|314.54|310.44|314.9|310.8|313.7|309.6|572
1640780700000|2021-12-29 12:25:00|314.58|310.48|314.25|310.15|314.63|310.53|313.2|309.1|476
1640781000000|2021-12-29 12:30:00|314.26|310.16|313.71|309.61|314.58|310.48|313.34|309.24|523
1640781300000|2021-12-29 12:35:00|313.72|309.62|314.25|310.15|314.57|310.47|313.57|309.47|388
1640781600000|2021-12-29 12:40:00|314.24|310.14|314.35|310.25|314.49|310.39|313.49|309.39|453
1640781900000|2021-12-29 12:45:00|314.36|310.26|315.28|311.18|315.49|311.39|314.36|310.26|492
1640782200000|2021-12-29 12:50:00|315.27|311.17|315.01|310.91|315.64|311.54|315.01|310.91|355
1640782500000|2021-12-29 12:55:00|314.99|310.89|314.43|310.33|315.58|311.48|314.43|310.33|403
1640782800000|2021-12-29 13:00:00|314.45|310.35|314.47|310.37|314.84|310.74|314.08|309.98|471
1640783100000|2021-12-29 13:05:00|314.48|310.38|314.4|310.3|315.23|311.13|314.36|310.26|448
1640783400000|2021-12-29 13:10:00|314.41|310.31|313.61|309.51|314.57|310.47|313.54|309.44|319
1640783700000|2021-12-29 13:15:00|313.62|309.52|312.88|308.78|314.01|309.91|312.79|308.69|353
1640784000000|2021-12-29 13:20:00|312.87|308.77|309.74|305.64|312.93|308.83|308.48|304.38|719
1640784300000|2021-12-29 13:25:00|309.75|305.65|307.84|303.74|310.43|306.33|306.88|302.78|691
1640784600000|2021-12-29 13:30:00|307.82|303.72|308.75|304.65|309.38|305.28|307.69|303.59|547
1640784900000|2021-12-29 13:35:00|308.77|304.67|309.72|305.62|309.72|305.62|308.64|304.54|505
1640785200000|2021-12-29 13:40:00|309.75|305.65|310.79|306.69|310.82|306.72|309.72|305.62|429
1640785500000|2021-12-29 13:45:00|310.77|306.67|311.68|307.58|311.75|307.65|310.64|306.54|403
1640785800000|2021-12-29 13:50:00|311.67|307.57|313.83|309.73|314.31|310.21|311.62|307.52|604
1640786100000|2021-12-29 13:55:00|313.76|309.66|313.5|309.4|314.44|310.34|312.82|308.72|594
1640786400000|2021-12-29 14:00:00|313.49|309.39|313.52|309.42|313.86|309.76|312.66|308.56|624
1640786700000|2021-12-29 14:05:00|313.51|309.41|314.6|310.5|314.75|310.65|313.35|309.25|401
1640787000000|2021-12-29 14:10:00|314.61|310.51|313.33|309.23|314.77|310.67|313.33|309.23|488
1640787300000|2021-12-29 14:15:00|313.46|309.36|312.53|308.43|313.8|309.7|312.39|308.29|463
1640787600000|2021-12-29 14:20:00|312.54|308.44|313.23|309.13|313.28|309.18|311.89|307.79|418
1640787900000|2021-12-29 14:25:00|313.22|309.12|313.62|309.52|314.34|310.24|313.13|309.03|324
1640788200000|2021-12-29 14:30:00|313.63|309.53|315.85|311.75|316.31|312.21|313.55|309.45|485
1640788500000|2021-12-29 14:35:00|315.84|311.74|315.7|311.6|316.68|312.58|315.21|311.11|608
1640788800000|2021-12-29 14:40:00|315.71|311.61|315.95|311.85|316.83|312.73|315.7|311.6|539
1640789100000|2021-12-29 14:45:00|315.96|311.86|316.2|312.1|316.25|312.15|315.5|311.4|403
1640789400000|2021-12-29 14:50:00|316.19|312.09|316.61|312.51|316.79|312.69|315.94|311.84|370
1640789700000|2021-12-29 14:55:00|316.62|312.52|316.46|312.36|316.96|312.86|316.02|311.92|425
1640790000000|2021-12-29 15:00:00|316.42|312.32|316.53|312.43|316.78|312.68|315.83|311.73|442
1640790300000|2021-12-29 15:05:00|316.52|312.42|317.32|313.22|317.45|313.35|316.35|312.25|409
1640790600000|2021-12-29 15:10:00|317.31|313.21|316.18|312.08|317.55|313.45|316.05|311.95|438
1640790900000|2021-12-29 15:15:00|316.19|312.09|315.85|311.75|316.36|312.26|315.36|311.26|388
1640791200000|2021-12-29 15:20:00|315.83|311.73|316.15|312.05|316.6|312.5|315.79|311.69|356
1640791500000|2021-12-29 15:25:00|316.16|312.06|315.95|311.85|316.41|312.31|315.54|311.44|346
1640791800000|2021-12-29 15:30:00|315.94|311.84|316.06|311.96|316.25|312.15|315.54|311.44|303
1640792100000|2021-12-29 15:35:00|316.08|311.98|315.42|311.32|316.08|311.98|315.38|311.28|281
1640792400000|2021-12-29 15:40:00|315.41|311.31|315.61|311.51|315.82|311.72|315.14|311.04|343
1640792700000|2021-12-29 15:45:00|315.63|311.53|315.79|311.69|315.91|311.81|315.3|311.2|243
1640793000000|2021-12-29 15:50:00|315.81|311.71|316.22|312.12|316.53|312.43|315.67|311.57|318
1640793300000|2021-12-29 15:55:00|316.23|312.13|316.25|312.15|316.73|312.63|316.13|312.03|357
1640793600000|2021-12-29 16:00:00|316.31|312.21|316.29|312.19|316.47|312.37|315.32|311.22|338
1640793900000|2021-12-29 16:05:00|316.27|312.17|315.51|311.41|316.4|312.3|315.4|311.3|364
1640794200000|2021-12-29 16:10:00|315.52|311.42|315.16|311.06|315.62|311.52|314.51|310.41|346
1640794500000|2021-12-29 16:15:00|315.18|311.08|315.33|311.23|315.4|311.3|314.81|310.71|328
1640794800000|2021-12-29 16:20:00|315.36|311.26|314.61|310.51|315.52|311.42|314.49|310.39|399
1640795100000|2021-12-29 16:25:00|314.63|310.53|314.27|310.17|314.93|310.83|314.16|310.06|270
1640795400000|2021-12-29 16:30:00|314.24|310.14|313.64|309.54|314.28|310.18|313.51|309.41|333
1640795700000|2021-12-29 16:35:00|313.65|309.55|313.25|309.15|313.96|309.86|313.25|309.15|305
1640796000000|2021-12-29 16:40:00|313.26|309.16|313.03|308.93|313.31|309.21|312.68|308.58|310
1640796300000|2021-12-29 16:45:00|313.06|308.96|313.18|309.08|313.63|309.53|313.01|308.91|249
1640796600000|2021-12-29 16:50:00|313.19|309.09|313.9|309.8|313.99|309.89|313.19|309.09|217
1640796900000|2021-12-29 16:55:00|313.91|309.81|314.03|309.93|314.03|309.93|313.77|309.67|163
1640797200000|2021-12-29 17:00:00|314.05|309.95|314.05|309.95|314.49|310.39|313.54|309.44|286
1640797500000|2021-12-29 17:05:00|314.03|309.93|314.13|310.03|314.19|310.09|313.68|309.58|201
1640797800000|2021-12-29 17:10:00|314.14|310.04|313.6|309.5|314.23|310.13|313.54|309.44|188
1640798100000|2021-12-29 17:15:00|313.56|309.46|313.5|309.4|313.8|309.7|313.35|309.25|198
1640798400000|2021-12-29 17:20:00|313.44|309.34|313.35|309.25|313.54|309.44|313.03|308.93|281
1640798700000|2021-12-29 17:25:00|313.37|309.27|312.86|308.76|313.57|309.47|312.84|308.74|255
1640799000000|2021-12-29 17:30:00|312.85|308.75|311.88|307.78|313.01|308.91|311.72|307.62|332
1640799300000|2021-12-29 17:35:00|311.87|307.77|312.4|308.3|312.64|308.54|311.86|307.76|266
1640799600000|2021-12-29 17:40:00|312.41|308.31|312.81|308.71|312.9|308.8|312.33|308.23|259
1640799900000|2021-12-29 17:45:00|312.8|308.7|312.56|308.46|313|308.9|312.54|308.44|208
1640800200000|2021-12-29 17:50:00|312.54|308.44|312.34|308.24|312.54|308.44|311.44|307.34|393
1640800500000|2021-12-29 17:55:00|312.36|308.26|312.14|308.04|312.62|308.52|312.14|308.04|224
1640800800000|2021-12-29 18:00:00|312.15|308.05|312.6|308.5|312.89|308.79|311.91|307.81|289
1640801100000|2021-12-29 18:05:00|312.57|308.47|312.87|308.77|312.93|308.83|312.44|308.34|233
1640801400000|2021-12-29 18:10:00|312.88|308.78|312.43|308.33|312.88|308.78|312.41|308.31|221
1640801700000|2021-12-29 18:15:00|312.44|308.34|313.63|309.53|314.46|310.36|312.44|308.34|358
1640802000000|2021-12-29 18:20:00|313.62|309.52|313.24|309.14|313.63|309.53|313.06|308.96|310
1640802300000|2021-12-29 18:25:00|313.23|309.13|313.02|308.92|313.63|309.53|312.81|308.71|221
1640802600000|2021-12-29 18:30:00|313.01|308.91|313.39|309.29|313.42|309.32|312.62|308.52|192
1640802900000|2021-12-29 18:35:00|313.4|309.3|312.84|308.74|313.62|309.52|312.73|308.63|280
1640803200000|2021-12-29 18:40:00|312.87|308.77|312.51|308.41|312.97|308.87|312.43|308.33|253
1640803500000|2021-12-29 18:45:00|312.5|308.4|311.68|307.58|312.69|308.59|311.6|307.5|312
1640803800000|2021-12-29 18:50:00|311.69|307.59|311.75|307.65|311.97|307.87|311.6|307.5|282
1640804100000|2021-12-29 18:55:00|311.78|307.68|312.18|308.08|312.26|308.16|311.73|307.63|174
1640804400000|2021-12-29 19:00:00|312.16|308.06|312.19|308.09|312.55|308.45|312.01|307.91|266
1640804700000|2021-12-29 19:05:00|312.21|308.11|310.96|306.86|312.4|308.3|310.91|306.81|313
1640805000000|2021-12-29 19:10:00|310.93|306.83|310.97|306.87|311.68|307.58|310.71|306.61|332
1640805300000|2021-12-29 19:15:00|310.96|306.86|311.01|306.91|311.03|306.93|310.52|306.42|336
1640805600000|2021-12-29 19:20:00|311.02|306.92|311.37|307.27|311.56|307.46|311.02|306.92|243
1640805900000|2021-12-29 19:25:00|311.36|307.26|311.71|307.61|311.76|307.66|311.1|307|230
1640806200000|2021-12-29 19:30:00|311.7|307.6|310.84|306.74|311.91|307.81|310.82|306.72|251
1640806500000|2021-12-29 19:35:00|310.83|306.73|309.65|305.55|310.89|306.79|309.43|305.33|438
1640806800000|2021-12-29 19:40:00|309.66|305.56|309.96|305.86|309.96|305.86|308.87|304.77|449
1640807100000|2021-12-29 19:45:00|309.94|305.84|309.75|305.65|310.39|306.29|309.26|305.16|362
1640807400000|2021-12-29 19:50:00|309.81|305.71|310.38|306.28|310.59|306.49|309.8|305.7|290
1640807700000|2021-12-29 19:55:00|310.39|306.29|310.29|306.19|310.42|306.32|309.7|305.6|347
1640808000000|2021-12-29 20:00:00|310.3|306.2|310.39|306.29|310.39|306.29|309.57|305.47|332
1640808300000|2021-12-29 20:05:00|310.38|306.28|311.48|307.38|311.78|307.68|310.38|306.28|288
1640808600000|2021-12-29 20:10:00|311.47|307.37|310.68|306.58|311.59|307.49|310.59|306.49|408
1640808900000|2021-12-29 20:15:00|310.69|306.59|310.58|306.48|311.22|307.12|310.25|306.15|356
1640809200000|2021-12-29 20:20:00|310.57|306.47|311.1|307|311.12|307.02|310.31|306.21|259
1640809500000|2021-12-29 20:25:00|311.13|307.03|312.29|308.19|312.29|308.19|311.11|307.01|353
1640809800000|2021-12-29 20:30:00|312.27|308.17|313.45|309.35|313.57|309.47|312.27|308.17|452
1640810100000|2021-12-29 20:35:00|313.46|309.36|312.47|308.37|313.5|309.4|312.38|308.28|365
1640810400000|2021-12-29 20:40:00|312.48|308.38|311.41|307.31|312.58|308.48|311.34|307.24|369
1640810700000|2021-12-29 20:45:00|311.36|307.26|311.86|307.76|311.89|307.79|311.28|307.18|297
1640811000000|2021-12-29 20:50:00|311.82|307.72|310.55|306.45|311.98|307.88|310.3|306.2|399
1640811300000|2021-12-29 20:55:00|310.54|306.44|309.85|305.75|310.7|306.6|309.72|305.62|420
1640811600000|2021-12-29 21:00:00|309.86|305.76|308.75|304.65|310.3|306.2|308.52|304.42|354
1640811900000|2021-12-29 21:05:00|308.81|304.71|308.37|304.27|309|304.9|308.3|304.2|385
1640812200000|2021-12-29 21:10:00|308.38|304.28|307.73|303.63|308.49|304.39|307.4|303.3|416
1640812500000|2021-12-29 21:15:00|307.77|303.67|308.36|304.26|308.84|304.74|307.68|303.58|391
1640812800000|2021-12-29 21:20:00|308.39|304.29|309.21|305.11|309.4|305.3|308.33|304.23|331
1640813100000|2021-12-29 21:25:00|309.19|305.09|309.16|305.06|309.4|305.3|308.6|304.5|248
1640813400000|2021-12-29 21:30:00|309.17|305.07|309.47|305.37|309.65|305.55|309.16|305.06|186
1640813700000|2021-12-29 21:35:00|309.51|305.41|308.49|304.39|309.52|305.42|308.22|304.12|306
1640814000000|2021-12-29 21:40:00|308.48|304.38|308.89|304.79|308.94|304.84|308.25|304.15|338
1640814300000|2021-12-29 21:45:00|308.9|304.8|308.46|304.36|309.14|305.04|308.25|304.15|395
1640814600000|2021-12-29 21:50:00|308.48|304.38|309.5|305.4|309.66|305.56|308.45|304.35|240
1640814900000|2021-12-29 21:55:00|309.59|305.49|309.58|305.48|309.74|305.64|309.34|305.24|247
1640815200000|2021-12-29 22:00:00|309.59|305.49|308.76|304.66|309.59|305.49|308.62|304.52|140
1640815500000|2021-12-29 22:05:00|308.75|304.65|308.72|304.62|308.82|304.72|308.39|304.29|172
1640815800000|2021-12-29 22:10:00|308.75|304.65|308.53|304.43|308.94|304.84|308.26|304.16|261
1640816100000|2021-12-29 22:15:00|308.52|304.42|309.4|305.3|309.65|305.55|308.41|304.31|214
1640816400000|2021-12-29 22:20:00|309.41|305.31|310.26|306.16|310.26|306.16|309.38|305.28|221
1640816700000|2021-12-29 22:25:00|310.3|306.2|310.36|306.26|310.47|306.37|310.25|306.15|164
1640817000000|2021-12-29 22:30:00|310.37|306.27|310.31|306.21|310.47|306.37|310.25|306.15|98
1640817300000|2021-12-29 22:35:00|310.29|306.19|310.64|306.54|310.68|306.58|310.29|306.19|79
1640817600000|2021-12-29 22:40:00|310.72|306.62|310.74|306.64|310.86|306.76|310.47|306.37|119
1640817900000|2021-12-29 22:45:00|310.77|306.67|310.14|306.04|310.78|306.68|310.11|306.01|144
1640818200000|2021-12-29 22:50:00|310.13|306.03|310.23|306.13|310.73|306.63|309.68|305.58|201
1640818500000|2021-12-29 22:55:00|310.22|306.12|309.95|305.85|310.24|306.14|309.86|305.76|228
1640818800000|2021-12-29 23:00:00|309.92|305.82|309.45|305.35|310.96|306.86|309.4|305.3|321
1640819100000|2021-12-29 23:05:00|309.46|305.36|309.8|305.7|309.88|305.78|309.28|305.18|320
1640819400000|2021-12-29 23:10:00|309.79|305.69|308.52|304.42|309.83|305.73|308.4|304.3|312
1640819700000|2021-12-29 23:15:00|308.53|304.43|307.82|303.72|308.59|304.49|307.58|303.48|348
1640820000000|2021-12-29 23:20:00|307.84|303.74|305.23|301.13|307.93|303.83|303.38|299.28|886
1640820300000|2021-12-29 23:25:00|305.24|301.14|306.02|301.92|307.06|302.96|305.24|301.14|780
1640820600000|2021-12-29 23:30:00|306.09|301.99|306.03|301.93|306.78|302.68|304.11|300.01|723
1640820900000|2021-12-29 23:35:00|306|301.9|304.88|300.78|306|301.9|304.66|300.56|564
1640821200000|2021-12-29 23:40:00|304.91|300.81|304.52|300.42|305.41|301.31|304.15|300.05|629
1640821500000|2021-12-29 23:45:00|304.51|300.41|305.01|300.91|305.01|300.91|303.32|299.22|657
1640821800000|2021-12-29 23:50:00|305.02|300.92|304.29|300.19|305.36|301.26|304.29|300.19|573
1640822100000|2021-12-29 23:55:00|304.28|300.18|305.14|301.04|305.22|301.12|304.27|300.17|467
1640822400000|2021-12-30 00:00:00|305.09|300.99|304.37|300.27|305.74|301.64|303.47|299.37|505
1640822700000|2021-12-30 00:05:00|304.38|300.28|302.88|298.78|304.44|300.34|302.61|298.51|535
1640823000000|2021-12-30 00:10:00|302.91|298.81|302.15|298.05|303.38|299.28|299.67|295.57|603
1640823300000|2021-12-30 00:15:00|302.08|297.98|299.71|295.61|302.2|298.1|298.38|294.28|666
1640823600000|2021-12-30 00:20:00|299.68|295.58|303.05|298.95|303.83|299.73|298.8|294.7|719
1640823900000|2021-12-30 00:25:00|302.89|298.79|303.54|299.44|303.87|299.77|302.81|298.71|711
1640824200000|2021-12-30 00:30:00|303.55|299.45|304.47|300.37|304.82|300.72|303.55|299.45|589
1640824500000|2021-12-30 00:35:00|304.45|300.35|305.2|301.1|305.4|301.3|304.21|300.11|503
1640824800000|2021-12-30 00:40:00|305.25|301.15|304.77|300.67|305.4|301.3|304.6|300.5|373
1640825100000|2021-12-30 00:45:00|304.81|300.71|304.71|300.61|305.55|301.45|304.46|300.36|558
1640825400000|2021-12-30 00:50:00|304.72|300.62|304.18|300.08|304.86|300.76|304.01|299.91|361
1640825700000|2021-12-30 00:55:00|304.2|300.1|304.48|300.38|304.52|300.42|303.85|299.75|362
1640826000000|2021-12-30 01:00:00|304.47|300.37|303.1|299|304.77|300.67|302.56|298.46|469
1640826300000|2021-12-30 01:05:00|303.09|298.99|302.81|298.71|303.12|299.02|302.5|298.4|424
1640826600000|2021-12-30 01:10:00|302.79|298.69|303.91|299.81|304.06|299.96|302.42|298.32|379
1640826900000|2021-12-30 01:15:00|303.93|299.83|304.16|300.06|304.46|300.36|303.75|299.65|376
1640827200000|2021-12-30 01:20:00|304.15|300.05|303.8|299.7|304.16|300.06|303.12|299.02|428
1640827500000|2021-12-30 01:25:00|303.79|299.69|303.42|299.32|304|299.9|303.2|299.1|363
1640827800000|2021-12-30 01:30:00|303.43|299.33|302.62|298.52|303.6|299.5|302.25|298.15|451
1640828100000|2021-12-30 01:35:00|302.63|298.53|303.36|299.26|303.57|299.47|302.55|298.45|361
1640828400000|2021-12-30 01:40:00|303.34|299.24|304.36|300.26|304.39|300.29|303.28|299.18|356
1640828700000|2021-12-30 01:45:00|304.39|300.29|304.35|300.25|304.47|300.37|303.58|299.48|385
1640829000000|2021-12-30 01:50:00|304.36|300.26|304.41|300.31|304.79|300.69|304.26|300.16|252
1640829300000|2021-12-30 01:55:00|304.42|300.32|303.52|299.42|304.43|300.33|303.48|299.38|345
1640829600000|2021-12-30 02:00:00|303.49|299.39|302.22|298.12|303.76|299.66|302.14|298.04|385
1640829900000|2021-12-30 02:05:00|302.17|298.07|301.69|297.59|302.3|298.2|301.31|297.21|453
1640830200000|2021-12-30 02:10:00|301.72|297.62|301.1|297|301.99|297.89|300.79|296.69|392
1640830500000|2021-12-30 02:15:00|301.11|297.01|301.09|296.99|301.7|297.6|301.03|296.93|420
1640830800000|2021-12-30 02:20:00|301.1|297|301.79|297.69|301.8|297.7|300.73|296.63|470
1640831100000|2021-12-30 02:25:00|301.81|297.71|302.1|298|302.43|298.33|301.73|297.63|324
1640831400000|2021-12-30 02:30:00|302.11|298.01|302.34|298.24|302.35|298.25|301.32|297.22|333
1640831700000|2021-12-30 02:35:00|302.33|298.23|302.7|298.6|302.7|298.6|302.24|298.14|311
1640832000000|2021-12-30 02:40:00|302.69|298.59|303.24|299.14|303.25|299.15|302.51|298.41|240
1640832300000|2021-12-30 02:45:00|303.2|299.1|302.89|298.79|303.23|299.13|302.55|298.45|291
1640832600000|2021-12-30 02:50:00|302.86|298.76|303.09|298.99|303.25|299.15|302.82|298.72|188
1640832900000|2021-12-30 02:55:00|303.11|299.01|303.3|299.2|303.32|299.22|302.4|298.3|280
1640833200000|2021-12-30 03:00:00|303.33|299.23|303.32|299.22|303.42|299.32|302.51|298.41|367
1640833500000|2021-12-30 03:05:00|303.31|299.21|302.82|298.72|303.31|299.21|302.47|298.37|326
1640833800000|2021-12-30 03:10:00|302.81|298.71|302.6|298.5|303.28|299.18|302.41|298.31|298
1640834100000|2021-12-30 03:15:00|302.61|298.51|301.97|297.87|302.66|298.56|301.63|297.53|303
1640834400000|2021-12-30 03:20:00|302|297.9|302.48|298.38|302.55|298.45|301.96|297.86|251
1640834700000|2021-12-30 03:25:00|302.43|298.33|302|297.9|302.73|298.63|301.53|297.43|346
1640835000000|2021-12-30 03:30:00|302.01|297.91|302.4|298.3|302.55|298.45|302.01|297.91|270
1640835300000|2021-12-30 03:35:00|302.42|298.32|302.49|298.39|302.49|298.39|301.6|297.5|376
1640835600000|2021-12-30 03:40:00|302.5|298.4|302.69|298.59|302.77|298.67|302.14|298.04|251
1640835900000|2021-12-30 03:45:00|302.73|298.63|303.12|299.02|303.52|299.42|302.69|298.59|274
1640836200000|2021-12-30 03:50:00|303.15|299.05|302.61|298.51|303.39|299.29|302.58|298.48|263
1640836500000|2021-12-30 03:55:00|302.62|298.52|302.01|297.91|302.85|298.75|301.8|297.7|344
1640836800000|2021-12-30 04:00:00|302.02|297.92|302.77|298.67|302.85|298.75|301.9|297.8|250
1640837100000|2021-12-30 04:05:00|302.82|298.72|303.2|299.1|303.38|299.28|302.7|298.6|209
1640837400000|2021-12-30 04:10:00|303.19|299.09|304.31|300.21|304.76|300.66|303.19|299.09|372
1640837700000|2021-12-30 04:15:00|304.29|300.19|304.93|300.83|305.13|301.03|304.23|300.13|351
1640838000000|2021-12-30 04:20:00|304.88|300.78|303.78|299.68|304.93|300.83|303.72|299.62|435
1640838300000|2021-12-30 04:25:00|303.73|299.63|303.87|299.77|304.32|300.22|303.62|299.52|284
1640838600000|2021-12-30 04:30:00|303.86|299.76|304.49|300.39|304.53|300.43|303.86|299.76|171
1640838900000|2021-12-30 04:35:00|304.48|300.38|303.69|299.59|304.5|300.4|303.69|299.59|151
1640839200000|2021-12-30 04:40:00|303.7|299.6|304.08|299.98|304.22|300.12|303.67|299.57|161
1640839500000|2021-12-30 04:45:00|304.07|299.97|303.73|299.63|304.07|299.97|303.7|299.6|166
1640839800000|2021-12-30 04:50:00|303.75|299.65|303.88|299.78|304.06|299.96|303.7|299.6|129
1640840100000|2021-12-30 04:55:00|303.9|299.8|303.64|299.54|304.01|299.91|303.62|299.52|185
1640840400000|2021-12-30 05:00:00|303.65|299.55|304.25|300.15|304.42|300.32|303.3|299.2|249
1640840700000|2021-12-30 05:05:00|304.27|300.17|303.54|299.44|304.27|300.17|303.45|299.35|256
1640841000000|2021-12-30 05:10:00|303.53|299.43|304.07|299.97|304.07|299.97|303.24|299.14|239
1640841300000|2021-12-30 05:15:00|304.05|299.95|304.2|300.1|304.2|300.1|303.91|299.81|167
1640841600000|2021-12-30 05:20:00|304.19|300.09|304.2|300.1|304.42|300.32|304.04|299.94|239
1640841900000|2021-12-30 05:25:00|304.22|300.12|303.31|299.21|304.35|300.25|303.13|299.03|307
1640842200000|2021-12-30 05:30:00|303.28|299.18|302.47|298.37|303.31|299.21|301.99|297.89|303
1640842500000|2021-12-30 05:35:00|302.48|298.38|302.73|298.63|302.82|298.72|302.16|298.06|203
1640842800000|2021-12-30 05:40:00|302.72|298.62|303.53|299.43|303.66|299.56|302.66|298.56|231
1640843100000|2021-12-30 05:45:00|303.52|299.42|303.59|299.49|303.7|299.6|303.32|299.22|202
1640843400000|2021-12-30 05:50:00|303.58|299.48|303.35|299.25|303.65|299.55|303.1|299|261
1640843700000|2021-12-30 05:55:00|303.34|299.24|303.87|299.77|303.9|299.8|303.34|299.24|200
1640844000000|2021-12-30 06:00:00|303.88|299.78|303.94|299.84|304.27|300.17|303.82|299.72|277
1640844300000|2021-12-30 06:05:00|303.95|299.85|303.9|299.8|304.3|300.2|303.57|299.47|206
1640844600000|2021-12-30 06:10:00|303.95|299.85|303.74|299.64|304.05|299.95|303.62|299.52|192
1640844900000|2021-12-30 06:15:00|303.75|299.65|303.65|299.55|303.98|299.88|303.55|299.45|223
1640845200000|2021-12-30 06:20:00|303.64|299.54|303.91|299.81|304|299.9|303.44|299.34|243
1640845500000|2021-12-30 06:25:00|303.89|299.79|304.01|299.91|304.14|300.04|303.8|299.7|176
1640845800000|2021-12-30 06:30:00|304|299.9|304.5|300.4|304.52|300.42|303.85|299.75|187
1640846100000|2021-12-30 06:35:00|304.48|300.38|305.51|301.41|305.64|301.54|304.43|300.33|260
1640846400000|2021-12-30 06:40:00|305.54|301.44|306.66|302.56|306.74|302.64|305.48|301.38|285
1640846700000|2021-12-30 06:45:00|306.65|302.55|306.71|302.61|306.72|302.62|306.22|302.12|269
1640847000000|2021-12-30 06:50:00|306.7|302.6|306.29|302.19|306.7|302.6|306.24|302.14|270
1640847300000|2021-12-30 06:55:00|306.3|302.2|306.51|302.41|307.16|303.06|306.27|302.17|303
1640847600000|2021-12-30 07:00:00|306.49|302.39|307.55|303.45|307.66|303.56|305.76|301.66|431
1640847900000|2021-12-30 07:05:00|307.53|303.43|307.25|303.15|307.76|303.66|307.04|302.94|395
1640848200000|2021-12-30 07:10:00|307.26|303.16|307.65|303.55|307.72|303.62|307.11|303.01|246
1640848500000|2021-12-30 07:15:00|307.6|303.5|306.74|302.64|307.66|303.56|306.63|302.53|294
1640848800000|2021-12-30 07:20:00|306.73|302.63|306.87|302.77|306.97|302.87|306.67|302.57|175
1640849100000|2021-12-30 07:25:00|306.84|302.74|307.38|303.28|307.64|303.54|306.71|302.61|243
1640849400000|2021-12-30 07:30:00|307.39|303.29|308.33|304.23|308.55|304.45|307.34|303.24|270
1640849700000|2021-12-30 07:35:00|308.37|304.27|308.35|304.25|308.49|304.39|308|303.9|295
1640850000000|2021-12-30 07:40:00|308.36|304.26|307.92|303.82|308.39|304.29|307.71|303.61|320
1640850300000|2021-12-30 07:45:00|307.94|303.84|308.13|304.03|308.5|304.4|307.88|303.78|254
1640850600000|2021-12-30 07:50:00|308.12|304.02|307.96|303.86|308.32|304.22|307.71|303.61|247
1640850900000|2021-12-30 07:55:00|307.97|303.87|307.83|303.73|308.43|304.33|307.81|303.71|279
1640851200000|2021-12-30 08:00:00|307.86|303.76|308.62|304.52|308.96|304.86|307.83|303.73|425
1640851500000|2021-12-30 08:05:00|308.63|304.53|308.32|304.22|308.67|304.57|308.11|304.01|350
1640851800000|2021-12-30 08:10:00|308.33|304.23|308.55|304.45|308.7|304.6|308.3|304.2|297
1640852100000|2021-12-30 08:15:00|308.57|304.47|307.74|303.64|308.64|304.54|307.62|303.52|328
1640852400000|2021-12-30 08:20:00|307.75|303.65|306.7|302.6|307.87|303.77|306.6|302.5|342
1640852700000|2021-12-30 08:25:00|306.75|302.65|307.34|303.24|307.35|303.25|306.7|302.6|230
1640853000000|2021-12-30 08:30:00|307.33|303.23|306.64|302.54|307.33|303.23|306.59|302.49|314
1640853300000|2021-12-30 08:35:00|306.65|302.55|306.35|302.25|307.31|303.21|306.35|302.25|231
1640853600000|2021-12-30 08:40:00|306.34|302.24|306.53|302.43|306.79|302.69|306.34|302.24|195
1640853900000|2021-12-30 08:45:00|306.52|302.42|306.32|302.22|306.82|302.72|306.13|302.03|232
1640854200000|2021-12-30 08:50:00|306.31|302.21|306.64|302.54|306.72|302.62|306.31|302.21|148
1640854500000|2021-12-30 08:55:00|306.63|302.53|305.92|301.82|306.63|302.53|305.73|301.63|273
1640854800000|2021-12-30 09:00:00|305.93|301.83|306.63|302.53|306.67|302.57|305.93|301.83|300
1640855100000|2021-12-30 09:05:00|306.62|302.52|306.63|302.53|306.68|302.58|306.31|302.21|249
1640855400000|2021-12-30 09:10:00|306.64|302.54|306.72|302.62|306.77|302.67|306.61|302.51|194
1640855700000|2021-12-30 09:15:00|306.74|302.64|306.87|302.77|306.9|302.8|306.63|302.53|326
1640856000000|2021-12-30 09:20:00|306.86|302.76|306.81|302.71|306.92|302.82|306.66|302.56|348
1640856300000|2021-12-30 09:25:00|306.8|302.7|306.98|302.88|307.06|302.96|306.78|302.68|221
1640856600000|2021-12-30 09:30:00|307|302.9|306.95|302.85|307.05|302.95|306.87|302.77|246
1640856900000|2021-12-30 09:35:00|306.93|302.83|307.1|303|307.17|303.07|306.63|302.53|248
1640857200000|2021-12-30 09:40:00|307.08|302.98|307.49|303.39|307.51|303.41|307|302.9|342
1640857500000|2021-12-30 09:45:00|307.46|303.36|307.5|303.4|307.86|303.76|307.39|303.29|383
1640857800000|2021-12-30 09:50:00|307.51|303.41|306.3|302.2|307.53|303.43|305.83|301.73|368
1640858100000|2021-12-30 09:55:00|306.29|302.19|305.87|301.77|306.29|302.19|305.52|301.42|298
1640858400000|2021-12-30 10:00:00|305.88|301.78|306.38|302.28|306.46|302.36|305.51|301.41|275
1640858700000|2021-12-30 10:05:00|306.32|302.22|306.7|302.6|306.82|302.72|306.18|302.08|264
1640859000000|2021-12-30 10:10:00|306.72|302.62|306.87|302.77|306.9|302.8|306.6|302.5|198
1640859300000|2021-12-30 10:15:00|306.88|302.78|306.67|302.57|307.1|303|306.63|302.53|219
1640859600000|2021-12-30 10:20:00|306.68|302.58|306.57|302.47|306.97|302.87|306.44|302.34|235
1640859900000|2021-12-30 10:25:00|306.55|302.45|306.56|302.46|306.8|302.7|306.52|302.42|215
1640860200000|2021-12-30 10:30:00|306.57|302.47|306.48|302.38|306.88|302.78|306.47|302.37|251
1640860500000|2021-12-30 10:35:00|306.46|302.36|306.41|302.31|306.46|302.36|306.1|302|342
1640860800000|2021-12-30 10:40:00|306.43|302.33|305.97|301.87|306.53|302.43|305.66|301.56|324
1640861100000|2021-12-30 10:45:00|305.98|301.88|306.53|302.43|306.57|302.47|305.98|301.88|227
1640861400000|2021-12-30 10:50:00|306.57|302.47|307.23|303.13|307.33|303.23|306.54|302.44|259
1640861700000|2021-12-30 10:55:00|307.13|303.03|307.38|303.28|307.44|303.34|306.88|302.78|181
1640862000000|2021-12-30 11:00:00|307.39|303.29|308.58|304.48|308.79|304.69|307.28|303.18|249
1640862300000|2021-12-30 11:05:00|308.57|304.47|307.9|303.8|309.43|305.33|307.68|303.58|297
1640862600000|2021-12-30 11:10:00|307.91|303.81|307.84|303.74|307.91|303.81|307.58|303.48|228
1640862900000|2021-12-30 11:15:00|307.89|303.79|307.71|303.61|307.91|303.81|307.55|303.45|204
1640863200000|2021-12-30 11:20:00|307.74|303.64|307.91|303.81|307.95|303.85|307.6|303.5|236
1640863500000|2021-12-30 11:25:00|307.92|303.82|308.5|304.4|308.54|304.44|307.92|303.82|238
1640863800000|2021-12-30 11:30:00|308.51|304.41|308.71|304.61|309.04|304.94|308.28|304.18|270
1640864100000|2021-12-30 11:35:00|308.73|304.63|310.16|306.06|310.6|306.5|308.69|304.59|394
1640864400000|2021-12-30 11:40:00|310.14|306.04|311.23|307.13|311.57|307.47|310.1|306|516
1640864700000|2021-12-30 11:45:00|311.24|307.14|311.47|307.37|311.62|307.52|310.54|306.44|441
1640865000000|2021-12-30 11:50:00|311.45|307.35|311.65|307.55|311.83|307.73|311.11|307.01|361
1640865300000|2021-12-30 11:55:00|311.63|307.53|311.25|307.15|311.84|307.74|311.17|307.07|372
1640865600000|2021-12-30 12:00:00|311.22|307.12|310.67|306.57|311.43|307.33|310.62|306.52|331
1640865900000|2021-12-30 12:05:00|310.69|306.59|310.38|306.28|310.71|306.61|310.2|306.1|326
1640866200000|2021-12-30 12:10:00|310.4|306.3|310.83|306.73|310.89|306.79|310.31|306.21|264
1640866500000|2021-12-30 12:15:00|310.82|306.72|312.19|308.09|312.27|308.17|310.82|306.72|257
1640866800000|2021-12-30 12:20:00|312.18|308.08|313.55|309.45|313.59|309.49|312.01|307.91|325
1640867100000|2021-12-30 12:25:00|313.54|309.44|312.99|308.89|313.74|309.64|312.76|308.66|400
1640867400000|2021-12-30 12:30:00|313.02|308.92|313.12|309.02|313.28|309.18|312.54|308.44|346
1640867700000|2021-12-30 12:35:00|313.09|308.99|312.92|308.82|313.2|309.1|312.73|308.63|257
1640868000000|2021-12-30 12:40:00|312.91|308.81|312.9|308.8|313.22|309.12|312.84|308.74|248
1640868300000|2021-12-30 12:45:00|312.93|308.83|313.1|309|313.1|309|312.44|308.34|279
1640868600000|2021-12-30 12:50:00|313.13|309.03|313.48|309.38|313.72|309.62|313.07|308.97|271
1640868900000|2021-12-30 12:55:00|313.47|309.37|312.38|308.28|313.47|309.37|312.35|308.25|290
1640869200000|2021-12-30 13:00:00|312.41|308.31|312.01|307.91|312.64|308.54|311.78|307.68|361
1640869500000|2021-12-30 13:05:00|312|307.9|311.53|307.43|312.03|307.93|311.37|307.27|195
1640869800000|2021-12-30 13:10:00|311.52|307.42|311.4|307.3|311.96|307.86|311.3|307.2|309
1640870100000|2021-12-30 13:15:00|311.38|307.28|311.71|307.61|311.89|307.79|311.38|307.28|221
1640870400000|2021-12-30 13:20:00|311.73|307.63|311.13|307.03|311.75|307.65|311.09|306.99|249
1640870700000|2021-12-30 13:25:00|311.14|307.04|311.28|307.18|311.61|307.51|311.14|307.04|202
1640871000000|2021-12-30 13:30:00|311.25|307.15|311.78|307.68|311.89|307.79|311.25|307.15|264
1640871300000|2021-12-30 13:35:00|311.77|307.67|312.04|307.94|312.1|308|311.73|307.63|193
1640871600000|2021-12-30 13:40:00|312.01|307.91|311.65|307.55|312.41|308.31|311.63|307.53|288
1640871900000|2021-12-30 13:45:00|311.64|307.54|311.13|307.03|311.67|307.57|310.76|306.66|271
1640872200000|2021-12-30 13:50:00|311.12|307.02|310.64|306.54|311.21|307.11|310.14|306.04|384
1640872500000|2021-12-30 13:55:00|310.65|306.55|310.13|306.03|310.68|306.58|310.13|306.03|273
1640872800000|2021-12-30 14:00:00|310.17|306.07|310.26|306.16|310.39|306.29|309.66|305.56|279
1640873100000|2021-12-30 14:05:00|310.27|306.17|310.06|305.96|310.41|306.31|309.94|305.84|202
1640873400000|2021-12-30 14:10:00|310.04|305.94|309.58|305.48|310.13|306.03|309.53|305.43|189
1640873700000|2021-12-30 14:15:00|309.54|305.44|308.9|304.8|309.61|305.51|308.78|304.68|312
1640874000000|2021-12-30 14:20:00|308.89|304.79|309.17|305.07|309.53|305.43|308.81|304.71|261
1640874300000|2021-12-30 14:25:00|309.15|305.05|308.92|304.82|309.18|305.08|308.51|304.41|356
1640874600000|2021-12-30 14:30:00|308.9|304.8|310.1|306|310.21|306.11|308.73|304.63|401
1640874900000|2021-12-30 14:35:00|310.11|306.01|309.82|305.72|310.24|306.14|309.61|305.51|322
1640875200000|2021-12-30 14:40:00|309.79|305.69|309.15|305.05|309.91|305.81|308.7|304.6|497
1640875500000|2021-12-30 14:45:00|309.16|305.06|309.24|305.14|309.79|305.69|309.04|304.94|501
1640875800000|2021-12-30 14:50:00|309.23|305.13|309.24|305.14|309.43|305.33|308.81|304.71|450
1640876100000|2021-12-30 14:55:00|309.26|305.16|309.84|305.74|310.1|306|309.1|305|390
1640876400000|2021-12-30 15:00:00|309.83|305.73|309.56|305.46|310.24|306.14|309.44|305.34|324
1640876700000|2021-12-30 15:05:00|309.6|305.5|310.42|306.32|310.57|306.47|309.51|305.41|381
1640877000000|2021-12-30 15:10:00|310.45|306.35|310.39|306.29|310.48|306.38|309.87|305.77|309
1640877300000|2021-12-30 15:15:00|310.38|306.28|311.1|307|311.1|307|310.11|306.01|322
1640877600000|2021-12-30 15:20:00|311.05|306.95|310.7|306.6|311.32|307.22|310.49|306.39|347
1640877900000|2021-12-30 15:25:00|310.71|306.61|310.39|306.29|310.93|306.83|310.38|306.28|294
1640878200000|2021-12-30 15:30:00|310.38|306.28|310.28|306.18|310.42|306.32|310|305.9|241
1640878500000|2021-12-30 15:35:00|310.29|306.19|310.31|306.21|310.38|306.28|310.17|306.07|216
1640878800000|2021-12-30 15:40:00|310.32|306.22|310.46|306.36|310.76|306.66|310.2|306.1|336
1640879100000|2021-12-30 15:45:00|310.45|306.35|310.48|306.38|310.64|306.54|310.11|306.01|269
1640879400000|2021-12-30 15:50:00|310.5|306.4|310.01|305.91|310.75|306.65|309.9|305.8|325
1640879700000|2021-12-30 15:55:00|310|305.9|309.07|304.97|310|305.9|308.99|304.89|367
1640880000000|2021-12-30 16:00:00|309.03|304.93|309.62|305.52|309.94|305.84|309.03|304.93|448
1640880300000|2021-12-30 16:05:00|309.63|305.53|309.62|305.52|309.91|305.81|309.39|305.29|347
1640880600000|2021-12-30 16:10:00|309.63|305.53|309.55|305.45|309.63|305.53|308.82|304.72|361
1640880900000|2021-12-30 16:15:00|309.52|305.42|309.9|305.8|309.96|305.86|309.4|305.3|276
1640881200000|2021-12-30 16:20:00|309.91|305.81|309.71|305.61|310.31|306.21|309.49|305.39|332
1640881500000|2021-12-30 16:25:00|309.69|305.59|309.4|305.3|309.7|305.6|309.33|305.23|289
1640881800000|2021-12-30 16:30:00|309.42|305.32|310.03|305.93|310.36|306.26|309.42|305.32|327
1640882100000|2021-12-30 16:35:00|310.02|305.92|311.26|307.16|311.27|307.17|309.94|305.84|381
1640882400000|2021-12-30 16:40:00|311.3|307.2|310.78|306.68|311.51|307.41|310.43|306.33|429
1640882700000|2021-12-30 16:45:00|310.79|306.69|311|306.9|311.36|307.26|310.38|306.28|390
1640883000000|2021-12-30 16:50:00|310.99|306.89|310.82|306.72|311.2|307.1|310.68|306.58|402
1640883300000|2021-12-30 16:55:00|310.81|306.71|310.87|306.77|311.23|307.13|310.74|306.64|328
1640883600000|2021-12-30 17:00:00|310.88|306.78|310.59|306.49|311|306.9|310.18|306.08|386
1640883900000|2021-12-30 17:05:00|310.58|306.48|310.59|306.49|310.9|306.8|310.5|306.4|276
1640884200000|2021-12-30 17:10:00|310.58|306.48|310.74|306.64|310.75|306.65|310.28|306.18|262
1640884500000|2021-12-30 17:15:00|310.73|306.63|310.52|306.42|310.73|306.63|310.3|306.2|229
1640884800000|2021-12-30 17:20:00|310.56|306.46|311.34|307.24|311.39|307.29|310.43|306.33|303
1640885100000|2021-12-30 17:25:00|311.38|307.28|311.48|307.38|311.88|307.78|311.02|306.92|353
1640885400000|2021-12-30 17:30:00|311.47|307.37|310.78|306.68|311.54|307.44|310.68|306.58|345
1640885700000|2021-12-30 17:35:00|310.79|306.69|310.75|306.65|311.09|306.99|310.7|306.6|354
1640886000000|2021-12-30 17:40:00|310.74|306.64|310.64|306.54|310.84|306.74|310.43|306.33|322
1640886300000|2021-12-30 17:45:00|310.63|306.53|310.94|306.84|310.97|306.87|310.45|306.35|295
1640886600000|2021-12-30 17:50:00|310.91|306.81|310.77|306.67|311.1|307|310.76|306.66|232
1640886900000|2021-12-30 17:55:00|310.78|306.68|310.75|306.65|310.89|306.79|310.56|306.46|255
1640887200000|2021-12-30 18:00:00|310.71|306.61|309.9|305.8|310.75|306.65|309.85|305.75|281
1640887500000|2021-12-30 18:05:00|309.91|305.81|309.69|305.59|310.35|306.25|309.5|305.4|307
1640887800000|2021-12-30 18:10:00|309.7|305.6|310.22|306.12|310.28|306.18|309.67|305.57|262
1640888100000|2021-12-30 18:15:00|310.2|306.1|310.53|306.43|311.02|306.92|310.07|305.97|285
1640888400000|2021-12-30 18:20:00|310.51|306.41|310.65|306.55|310.72|306.62|310.2|306.1|280
1640888700000|2021-12-30 18:25:00|310.69|306.59|310.61|306.51|310.69|306.59|310.35|306.25|254
1640889000000|2021-12-30 18:30:00|310.62|306.52|310.33|306.23|310.71|306.61|310.32|306.22|185
1640889300000|2021-12-30 18:35:00|310.32|306.22|310.5|306.4|311.59|307.49|310.21|306.11|297
1640889600000|2021-12-30 18:40:00|310.51|306.41|310.62|306.52|310.75|306.65|310.21|306.11|215
1640889900000|2021-12-30 18:45:00|310.64|306.54|310.53|306.43|310.8|306.7|310.21|306.11|216
1640890200000|2021-12-30 18:50:00|310.55|306.45|311.61|307.51|311.76|307.66|310.55|306.45|246
1640890500000|2021-12-30 18:55:00|311.59|307.49|311.9|307.8|312.34|308.24|311.59|307.49|265
1640890800000|2021-12-30 19:00:00|311.91|307.81|311.41|307.31|312.05|307.95|311.03|306.93|287
1640891100000|2021-12-30 19:05:00|311.42|307.32|311.02|306.92|311.42|307.32|310.65|306.55|249
1640891400000|2021-12-30 19:10:00|311.03|306.93|311.52|307.42|311.55|307.45|310.87|306.77|296
1640891700000|2021-12-30 19:15:00|311.55|307.45|311.52|307.42|311.64|307.54|311.04|306.94|274
1640892000000|2021-12-30 19:20:00|311.57|307.47|311.26|307.16|311.63|307.53|311.09|306.99|263
1640892300000|2021-12-30 19:25:00|311.25|307.15|311.62|307.52|311.73|307.63|311.15|307.05|258
1640892600000|2021-12-30 19:30:00|311.57|307.47|311.63|307.53|311.83|307.73|311.51|307.41|224
1640892900000|2021-12-30 19:35:00|311.67|307.57|311.73|307.63|311.78|307.68|311.44|307.34|177
1640893200000|2021-12-30 19:40:00|311.78|307.68|311.84|307.74|312.36|308.26|311.71|307.61|245
1640893500000|2021-12-30 19:45:00|311.85|307.75|311.59|307.49|311.87|307.77|311.53|307.43|235
1640893800000|2021-12-30 19:50:00|311.58|307.48|310.69|306.59|311.65|307.55|310.62|306.52|252
1640894100000|2021-12-30 19:55:00|310.66|306.56|310.63|306.53|310.68|306.58|310.2|306.1|279
1640894400000|2021-12-30 20:00:00|310.62|306.52|310.25|306.15|310.88|306.78|310.19|306.09|301
1640894700000|2021-12-30 20:05:00|310.28|306.18|310.36|306.26|310.57|306.47|310.26|306.16|221
1640895000000|2021-12-30 20:10:00|310.37|306.27|310.4|306.3|310.66|306.56|310.33|306.23|281
1640895300000|2021-12-30 20:15:00|310.43|306.33|310.9|306.8|310.94|306.84|310.42|306.32|194
1640895600000|2021-12-30 20:20:00|310.83|306.73|311.04|306.94|311.71|307.61|310.81|306.71|200
1640895900000|2021-12-30 20:25:00|311.1|307|310.68|306.58|311.2|307.1|310.49|306.39|171
1640896200000|2021-12-30 20:30:00|310.64|306.54|310.22|306.12|311.23|307.13|310.21|306.11|252
1640896500000|2021-12-30 20:35:00|310.23|306.13|309.91|305.81|310.34|306.24|309.85|305.75|232
1640896800000|2021-12-30 20:40:00|309.9|305.8|309.43|305.33|310.12|306.02|308.92|304.82|325
1640897100000|2021-12-30 20:45:00|309.41|305.31|308.32|304.22|309.44|305.34|307.72|303.62|388
1640897400000|2021-12-30 20:50:00|308.3|304.2|307.34|303.24|308.3|304.2|307.23|303.13|541
1640897700000|2021-12-30 20:55:00|307.44|303.34|308.1|304|308.4|304.3|307.11|303.01|520
1640898000000|2021-12-30 21:00:00|308.11|304.01|307.16|303.06|308.73|304.63|307.09|302.99|390
1640898300000|2021-12-30 21:05:00|307.15|303.05|307.94|303.84|308.28|304.18|306.47|302.37|418
1640898600000|2021-12-30 21:10:00|307.97|303.87|308.37|304.27|308.58|304.48|307.72|303.62|382
1640898900000|2021-12-30 21:15:00|308.35|304.25|308.83|304.73|308.98|304.88|307.69|303.59|390
1640899200000|2021-12-30 21:20:00|308.84|304.74|308.41|304.31|308.92|304.82|308.29|304.19|281
1640899500000|2021-12-30 21:25:00|308.4|304.3|308.95|304.85|309.03|304.93|308.31|304.21|179
1640899800000|2021-12-30 21:30:00|308.94|304.84|308.56|304.46|309.22|305.12|308.42|304.32|313
1640900100000|2021-12-30 21:35:00|308.57|304.47|308.68|304.58|308.97|304.87|308.53|304.43|273
1640900400000|2021-12-30 21:40:00|308.66|304.56|308.7|304.6|308.8|304.7|308.56|304.46|249
1640900700000|2021-12-30 21:45:00|308.71|304.61|308.35|304.25|308.91|304.81|308.35|304.25|271
1640901000000|2021-12-30 21:50:00|308.36|304.26|308.5|304.4|308.54|304.44|307.8|303.7|339
1640901300000|2021-12-30 21:55:00|308.49|304.39|308.64|304.54|308.65|304.55|308.22|304.12|250
1640901600000|2021-12-30 22:00:00|308.6|304.5|308.69|304.59|308.75|304.65|308.38|304.28|192
1640901900000|2021-12-30 22:05:00|308.68|304.58|308.41|304.31|308.73|304.63|308.34|304.24|104
1640902200000|2021-12-30 22:10:00|308.35|304.25|308.58|304.48|308.69|304.59|308.29|304.19|204
1640902500000|2021-12-30 22:15:00|308.61|304.51|307.86|303.76|308.85|304.75|307.52|303.42|231
1640902800000|2021-12-30 22:20:00|307.88|303.78|307.63|303.53|308.21|304.11|307.4|303.3|160
1640903100000|2021-12-30 22:25:00|307.62|303.52|308.11|304.01|308.11|304.01|307.62|303.52|122
1640903400000|2021-12-30 22:30:00|308.12|304.02|308.31|304.21|308.53|304.43|308.12|304.02|137
1640903700000|2021-12-30 22:35:00|308.3|304.2|307.13|303.03|308.31|304.21|307.13|303.03|170
1640904000000|2021-12-30 22:40:00|307.14|303.04|306.5|302.4|307.14|303.04|305.88|301.78|346
1640904300000|2021-12-30 22:45:00|306.47|302.37|307.35|303.25|307.62|303.52|306.47|302.37|342
1640904600000|2021-12-30 22:50:00|307.36|303.26|306.75|302.65|307.38|303.28|306.75|302.65|203
1640904900000|2021-12-30 22:55:00|306.77|302.67|307.73|303.63|307.73|303.63|306.71|302.61|223
1640905200000|2021-12-30 23:00:00|307.72|303.62|307.14|303.04|308.09|303.99|307.13|303.03|261
1640905500000|2021-12-30 23:05:00|307.18|303.08|307.56|303.46|308.5|304.4|307.11|303.01|375
1640905800000|2021-12-30 23:10:00|307.54|303.44|307.98|303.88|308.07|303.97|307.39|303.29|346
1640906100000|2021-12-30 23:15:00|307.97|303.87|308.79|304.69|308.97|304.87|307.76|303.66|350
1640906400000|2021-12-30 23:20:00|308.81|304.71|308.64|304.54|308.97|304.87|308.25|304.15|411
1640906700000|2021-12-30 23:25:00|308.63|304.53|308.49|304.39|308.79|304.69|307.99|303.89|397
1640907000000|2021-12-30 23:30:00|308.46|304.36|308.47|304.37|308.65|304.55|308.37|304.27|284
1640907300000|2021-12-30 23:35:00|308.46|304.36|307.98|303.88|308.46|304.36|307.73|303.63|343
1640907600000|2021-12-30 23:40:00|307.97|303.87|309.2|305.1|309.39|305.29|307.62|303.52|414
1640907900000|2021-12-30 23:45:00|309.23|305.13|309.36|305.26|309.64|305.54|309.11|305.01|310
1640908200000|2021-12-30 23:50:00|309.37|305.27|309.7|305.6|309.91|305.81|309.37|305.27|368
1640908500000|2021-12-30 23:55:00|309.71|305.61|309.74|305.64|309.81|305.71|309.47|305.37|244
1640908800000|2021-12-31 00:00:00|309.75|305.65|310.45|306.35|310.72|306.62|309.26|305.16|379
1640909100000|2021-12-31 00:05:00|310.47|306.37|310.71|306.61|310.98|306.88|309.85|305.75|412
1640909400000|2021-12-31 00:10:00|310.69|306.59|310.33|306.23|310.86|306.76|310.12|306.02|380
1640909700000|2021-12-31 00:15:00|310.36|306.26|310.44|306.34|310.65|306.55|310.22|306.12|298
1640910000000|2021-12-31 00:20:00|310.43|306.33|308.49|304.39|310.43|306.33|308.4|304.3|302
1640910300000|2021-12-31 00:25:00|308.5|304.4|308.41|304.31|308.86|304.76|307.77|303.67|336
1640910600000|2021-12-31 00:30:00|308.4|304.3|307.58|303.48|308.83|304.73|307.58|303.48|329
1640910900000|2021-12-31 00:35:00|307.62|303.52|307.05|302.95|308.12|304.02|307.04|302.94|379
1640911200000|2021-12-31 00:40:00|307.08|302.98|307.77|303.67|307.97|303.87|307|302.9|384
1640911500000|2021-12-31 00:45:00|307.78|303.68|308.78|304.68|308.89|304.79|307.6|303.5|332
1640911800000|2021-12-31 00:50:00|308.76|304.66|309.8|305.7|309.81|305.71|308.71|304.61|243
1640912100000|2021-12-31 00:55:00|309.79|305.69|308.77|304.67|309.83|305.73|308.75|304.65|323
1640912400000|2021-12-31 01:00:00|308.79|304.69|308.86|304.76|309.31|305.21|308.5|304.4|347
1640912700000|2021-12-31 01:05:00|308.84|304.74|307.55|303.45|309.18|305.08|307.5|303.4|380
1640913000000|2021-12-31 01:10:00|307.54|303.44|308.05|303.95|308.05|303.95|306.93|302.83|359
1640913300000|2021-12-31 01:15:00|308.04|303.94|308.9|304.8|308.9|304.8|307.78|303.68|342
1640913600000|2021-12-31 01:20:00|308.94|304.84|310.1|306|310.1|306|308.73|304.63|338
1640913900000|2021-12-31 01:25:00|310.11|306.01|309.57|305.47|310.37|306.27|309.32|305.22|352
1640914200000|2021-12-31 01:30:00|309.59|305.49|310.3|306.2|310.82|306.72|309.22|305.12|356
1640914500000|2021-12-31 01:35:00|310.32|306.22|309.88|305.78|310.52|306.42|309.74|305.64|266
1640914800000|2021-12-31 01:40:00|309.89|305.79|310.95|306.85|311.75|307.65|309.76|305.66|500
1640915100000|2021-12-31 01:45:00|310.94|306.84|309.38|305.28|310.97|306.87|309.38|305.28|314
1640915400000|2021-12-31 01:50:00|309.39|305.29|310.48|306.38|310.49|306.39|309.33|305.23|289
1640915700000|2021-12-31 01:55:00|310.5|306.4|310.34|306.24|310.83|306.73|310.3|306.2|243
1640916000000|2021-12-31 02:00:00|310.37|306.27|308.84|304.74|310.39|306.29|308.66|304.56|381
1640916300000|2021-12-31 02:05:00|308.82|304.72|309.25|305.15|309.31|305.21|308.65|304.55|299
1640916600000|2021-12-31 02:10:00|309.24|305.14|308.9|304.8|309.5|305.4|308.76|304.66|315
1640916900000|2021-12-31 02:15:00|308.88|304.78|309.3|305.2|309.4|305.3|308.65|304.55|299
1640917200000|2021-12-31 02:20:00|309.28|305.18|308.66|304.56|309.28|305.18|308.36|304.26|302
1640917500000|2021-12-31 02:25:00|308.68|304.58|308.72|304.62|308.93|304.83|308.41|304.31|308
1640917800000|2021-12-31 02:30:00|308.71|304.61|308.18|304.08|308.71|304.61|308.08|303.98|285
1640918100000|2021-12-31 02:35:00|308.15|304.05|308.55|304.45|308.89|304.79|308.14|304.04|221
1640918400000|2021-12-31 02:40:00|308.54|304.44|308.4|304.3|308.76|304.66|308.36|304.26|193
1640918700000|2021-12-31 02:45:00|308.39|304.29|308.84|304.74|308.84|304.74|308.27|304.17|189
1640919000000|2021-12-31 02:50:00|308.86|304.76|309.93|305.83|309.95|305.85|308.86|304.76|207
1640919300000|2021-12-31 02:55:00|309.94|305.84|309.63|305.53|309.99|305.89|309.43|305.33|194
1640919600000|2021-12-31 03:00:00|309.65|305.55|309.27|305.17|309.65|305.55|308.63|304.53|351
1640919900000|2021-12-31 03:05:00|309.29|305.19|309.39|305.29|309.39|305.29|309.12|305.02|176
1640920200000|2021-12-31 03:10:00|309.37|305.27|308.57|304.47|309.38|305.28|308.49|304.39|289
1640920500000|2021-12-31 03:15:00|308.56|304.46|309.22|305.12|309.24|305.14|308.48|304.38|284
1640920800000|2021-12-31 03:20:00|309.21|305.11|310.14|306.04|310.16|306.06|309.2|305.1|268
1640921100000|2021-12-31 03:25:00|310.15|306.05|310.29|306.19|310.4|306.3|310|305.9|239
1640921400000|2021-12-31 03:30:00|310.25|306.15|310.45|306.35|310.45|306.35|310|305.9|193
1640921700000|2021-12-31 03:35:00|310.47|306.37|310.23|306.13|310.59|306.49|310.17|306.07|225
1640922000000|2021-12-31 03:40:00|310.24|306.14|310.67|306.57|310.67|306.57|310.19|306.09|297
1640922300000|2021-12-31 03:45:00|310.66|306.56|310.6|306.5|310.69|306.59|310.22|306.12|251
1640922600000|2021-12-31 03:50:00|310.61|306.51|310.79|306.69|310.88|306.78|310.53|306.43|219
1640922900000|2021-12-31 03:55:00|310.8|306.7|310.48|306.38|310.87|306.77|310.47|306.37|162
1640923200000|2021-12-31 04:00:00|310.49|306.39|310.68|306.58|310.75|306.65|310.42|306.32|228
1640923500000|2021-12-31 04:05:00|310.69|306.59|310.78|306.68|311.16|307.06|310.65|306.55|255
1640923800000|2021-12-31 04:10:00|310.79|306.69|310.75|306.65|310.9|306.8|310.59|306.49|256
1640924100000|2021-12-31 04:15:00|310.74|306.64|311|306.9|311|306.9|310.62|306.52|153
1640924400000|2021-12-31 04:20:00|311.02|306.92|311.73|307.63|312|307.9|311.02|306.92|287
1640924700000|2021-12-31 04:25:00|311.71|307.61|311.88|307.78|312.23|308.13|311.31|307.21|325
1640925000000|2021-12-31 04:30:00|311.87|307.77|311.37|307.27|311.87|307.77|311.28|307.18|221
1640925300000|2021-12-31 04:35:00|311.35|307.25|311.52|307.42|311.55|307.45|311.29|307.19|133
1640925600000|2021-12-31 04:40:00|311.53|307.43|311.14|307.04|311.56|307.46|311.13|307.03|161
1640925900000|2021-12-31 04:45:00|311.15|307.05|311.03|306.93|311.3|307.2|310.97|306.87|135
1640926200000|2021-12-31 04:50:00|311.04|306.94|310.8|306.7|311.19|307.09|310.68|306.58|204
1640926500000|2021-12-31 04:55:00|310.83|306.73|311.15|307.05|311.28|307.18|310.81|306.71|214
1640926800000|2021-12-31 05:00:00|311.16|307.06|310.72|306.62|311.42|307.32|310.62|306.52|219
1640927100000|2021-12-31 05:05:00|310.73|306.63|310.67|306.57|310.85|306.75|310.42|306.32|219
1640927400000|2021-12-31 05:10:00|310.58|306.48|310.57|306.47|310.87|306.77|310.5|306.4|202
1640927700000|2021-12-31 05:15:00|310.56|306.46|310.6|306.5|310.77|306.67|310.3|306.2|212
1640928000000|2021-12-31 05:20:00|310.58|306.48|309.92|305.82|310.59|306.49|309.92|305.82|201
1640928300000|2021-12-31 05:25:00|309.91|305.81|309.91|305.81|310.19|306.09|309.84|305.74|284
1640928600000|2021-12-31 05:30:00|309.9|305.8|309.86|305.76|310.11|306.01|309.72|305.62|155
1640928900000|2021-12-31 05:35:00|309.82|305.72|309.57|305.47|309.9|305.8|309.48|305.38|192
1640929200000|2021-12-31 05:40:00|309.54|305.44|309.79|305.69|310.02|305.92|309.46|305.36|181
1640929500000|2021-12-31 05:45:00|309.8|305.7|310.53|306.43|310.64|306.54|309.79|305.69|193
1640929800000|2021-12-31 05:50:00|310.58|306.48|310.67|306.57|310.8|306.7|310.52|306.42|223
1640930100000|2021-12-31 05:55:00|310.69|306.59|310.41|306.31|310.79|306.69|310.36|306.26|197
1640930400000|2021-12-31 06:00:00|310.43|306.33|309.68|305.58|310.8|306.7|309.68|305.58|326
1640930700000|2021-12-31 06:05:00|309.67|305.57|309.28|305.18|309.77|305.67|309.03|304.93|291
1640931000000|2021-12-31 06:10:00|309.29|305.19|309.47|305.37|309.61|305.51|309.04|304.94|274
1640931300000|2021-12-31 06:15:00|309.49|305.39|309.45|305.35|309.57|305.47|308.67|304.57|407
1640931600000|2021-12-31 06:20:00|309.44|305.34|310.36|306.26|310.48|306.38|309.26|305.16|306
1640931900000|2021-12-31 06:25:00|310.35|306.25|309.9|305.8|310.42|306.32|309.88|305.78|184
1640932200000|2021-12-31 06:30:00|309.93|305.83|310.23|306.13|310.32|306.22|309.91|305.81|186
1640932500000|2021-12-31 06:35:00|310.26|306.16|310.39|306.29|310.46|306.36|310.21|306.11|149
1640932800000|2021-12-31 06:40:00|310.38|306.28|309.76|305.66|310.56|306.46|309.71|305.61|201
1640933100000|2021-12-31 06:45:00|309.74|305.64|310.04|305.94|310.07|305.97|309.71|305.61|221
1640933400000|2021-12-31 06:50:00|310.06|305.96|310.52|306.42|310.54|306.44|309.87|305.77|243
1640933700000|2021-12-31 06:55:00|310.51|306.41|309.84|305.74|310.55|306.45|309.64|305.54|240
1640934000000|2021-12-31 07:00:00|309.88|305.78|310.27|306.17|310.36|306.26|309.87|305.77|244
1640934300000|2021-12-31 07:05:00|310.3|306.2|309.8|305.7|310.31|306.21|309.71|305.61|195
1640934600000|2021-12-31 07:10:00|309.81|305.71|309|304.9|309.86|305.76|309|304.9|304
1640934900000|2021-12-31 07:15:00|309.01|304.91|308.75|304.65|309.59|305.49|308.63|304.53|281
1640935200000|2021-12-31 07:20:00|308.76|304.66|308.76|304.66|308.86|304.76|308.26|304.16|343
1640935500000|2021-12-31 07:25:00|308.74|304.64|308.23|304.13|308.9|304.8|308.22|304.12|327
1640935800000|2021-12-31 07:30:00|308.21|304.11|308.16|304.06|308.42|304.32|308.06|303.96|289
1640936100000|2021-12-31 07:35:00|308.15|304.05|307.53|303.43|308.21|304.11|307.2|303.1|353
1640936400000|2021-12-31 07:40:00|307.54|303.44|306.8|302.7|307.59|303.49|306.79|302.69|405
1640936700000|2021-12-31 07:45:00|306.82|302.72|307.32|303.22|307.5|303.4|306.78|302.68|343
1640937000000|2021-12-31 07:50:00|307.34|303.24|308.32|304.22|308.37|304.27|307.15|303.05|310
1640937300000|2021-12-31 07:55:00|308.36|304.26|309.5|305.4|309.5|305.4|308.25|304.15|328
1640937600000|2021-12-31 08:00:00|309.52|305.42|309.2|305.1|309.64|305.54|308.4|304.3|395
1640937900000|2021-12-31 08:05:00|309.19|305.09|309.3|305.2|309.33|305.23|308.69|304.59|318
1640938200000|2021-12-31 08:10:00|309.31|305.21|308.94|304.84|309.31|305.21|308.66|304.56|302
1640938500000|2021-12-31 08:15:00|308.95|304.85|309.15|305.05|309.41|305.31|308.82|304.72|253
1640938800000|2021-12-31 08:20:00|309.14|305.04|314.41|310.31|314.84|310.74|308.9|304.8|374
1640939100000|2021-12-31 08:25:00|314.42|310.32|314.75|310.65|315.57|311.47|313.85|309.75|735
1640939400000|2021-12-31 08:30:00|314.74|310.64|316.59|312.49|316.69|312.59|314.71|310.61|609
1640939700000|2021-12-31 08:35:00|316.6|312.5|316.29|312.19|316.61|312.51|315.28|311.18|636
1640940000000|2021-12-31 08:40:00|316.21|312.11|315.58|311.48|316.34|312.24|315.29|311.19|504
1640940300000|2021-12-31 08:45:00|315.59|311.49|316.15|312.05|317.07|312.97|315.59|311.49|619
1640940600000|2021-12-31 08:50:00|316.1|312|314.42|310.32|316.44|312.34|314.21|310.11|426
1640940900000|2021-12-31 08:55:00|314.48|310.38|315.58|311.48|315.62|311.52|314.48|310.38|391
1640941200000|2021-12-31 09:00:00|315.57|311.47|315.42|311.32|316.35|312.25|315.36|311.26|486
1640941500000|2021-12-31 09:05:00|315.41|311.31|316.37|312.27|316.44|312.34|315.27|311.17|348
1640941800000|2021-12-31 09:10:00|316.38|312.28|316.33|312.23|316.65|312.55|316.31|312.21|320
1640942100000|2021-12-31 09:15:00|316.34|312.24|315.59|311.49|316.77|312.67|315.59|311.49|386
1640942400000|2021-12-31 09:20:00|315.56|311.46|315.26|311.16|315.75|311.65|315.18|311.08|361
1640942700000|2021-12-31 09:25:00|315.23|311.13|316.27|312.17|316.42|312.32|314.69|310.59|404
1640943000000|2021-12-31 09:30:00|316.3|312.2|315.33|311.23|316.36|312.26|315.28|311.18|239
1640943300000|2021-12-31 09:35:00|315.31|311.21|315.14|311.04|315.49|311.39|314.67|310.57|352
1640943600000|2021-12-31 09:40:00|315.15|311.05|314.61|310.51|315.41|311.31|314.55|310.45|317
1640943900000|2021-12-31 09:45:00|314.57|310.47|314.51|310.41|314.98|310.88|314.35|310.25|290
1640944200000|2021-12-31 09:50:00|314.52|310.42|314.59|310.49|314.78|310.68|314.45|310.35|193
1640944500000|2021-12-31 09:55:00|314.57|310.47|314.78|310.68|315.01|310.91|314.55|310.45|229
1640944800000|2021-12-31 10:00:00|314.8|310.7|314.7|310.6|315.15|311.05|314.63|310.53|232
1640945100000|2021-12-31 10:05:00|314.65|310.55|314.49|310.39|314.79|310.69|313.78|309.68|304
1640945400000|2021-12-31 10:10:00|314.44|310.34|314.34|310.24|314.54|310.44|313.95|309.85|274
1640945700000|2021-12-31 10:15:00|314.35|310.25|314.96|310.86|314.96|310.86|314.27|310.17|293
1640946000000|2021-12-31 10:20:00|314.95|310.85|315.28|311.18|315.42|311.32|314.67|310.57|248
1640946300000|2021-12-31 10:25:00|315.31|311.21|315.31|311.21|315.39|311.29|315.15|311.05|208
1640946600000|2021-12-31 10:30:00|315.3|311.2|315.54|311.44|315.55|311.45|315.23|311.13|167
1640946900000|2021-12-31 10:35:00|315.55|311.45|315.56|311.46|315.63|311.53|315.41|311.31|180
1640947200000|2021-12-31 10:40:00|315.57|311.47|315.78|311.68|315.98|311.88|315.49|311.39|186
1640947500000|2021-12-31 10:45:00|315.74|311.64|315.57|311.47|315.87|311.77|315.46|311.36|194
1640947800000|2021-12-31 10:50:00|315.55|311.45|315.59|311.49|315.97|311.87|315.5|311.4|185
1640948100000|2021-12-31 10:55:00|315.63|311.53|314.39|310.29|315.64|311.54|313.8|309.7|456
1640948400000|2021-12-31 11:00:00|314.41|310.31|314.75|310.65|315.47|311.37|314.2|310.1|483
1640948700000|2021-12-31 11:05:00|314.76|310.66|314.15|310.05|314.77|310.67|313.99|309.89|336
1640949000000|2021-12-31 11:10:00|314.14|310.04|313.91|309.81|314.3|310.2|313.85|309.75|263
1640949300000|2021-12-31 11:15:00|313.92|309.82|314.53|310.43|314.62|310.52|313.88|309.78|249
1640949600000|2021-12-31 11:20:00|314.55|310.45|315.77|311.67|317.28|313.18|314.52|310.42|374
1640949900000|2021-12-31 11:25:00|315.78|311.68|316.69|312.59|316.82|312.72|315.69|311.59|308
1640950200000|2021-12-31 11:30:00|316.63|312.53|316.01|311.91|316.63|312.53|315.53|311.43|369
1640950500000|2021-12-31 11:35:00|316.02|311.92|315.09|310.99|316.04|311.94|314.8|310.7|284
1640950800000|2021-12-31 11:40:00|315.11|311.01|314.79|310.69|315.26|311.16|314.58|310.48|258
1640951100000|2021-12-31 11:45:00|314.81|310.71|314.34|310.24|315.05|310.95|314.34|310.24|260
1640951400000|2021-12-31 11:50:00|314.33|310.23|314.55|310.45|314.6|310.5|314.16|310.06|150
1640951700000|2021-12-31 11:55:00|314.43|310.33|314|309.9|314.46|310.36|313.44|309.34|347
1640952000000|2021-12-31 12:00:00|314.03|309.93|313.91|309.81|314.22|310.12|313.61|309.51|310
1640952300000|2021-12-31 12:05:00|313.87|309.77|313.77|309.67|314.01|309.91|313.34|309.24|312
1640952600000|2021-12-31 12:10:00|313.76|309.66|314.41|310.31|314.44|310.34|313.74|309.64|256
1640952900000|2021-12-31 12:15:00|314.39|310.29|314.54|310.44|314.71|310.61|314.34|310.24|306
1640953200000|2021-12-31 12:20:00|314.53|310.43|314.46|310.36|314.55|310.45|314.22|310.12|225
1640953500000|2021-12-31 12:25:00|314.45|310.35|314.36|310.26|314.53|310.43|314.32|310.22|177
1640953800000|2021-12-31 12:30:00|314.38|310.28|314.72|310.62|314.86|310.76|314.34|310.24|253
1640954100000|2021-12-31 12:35:00|314.71|310.61|314.75|310.65|314.91|310.81|314.57|310.47|250
1640954400000|2021-12-31 12:40:00|314.74|310.64|314.86|310.76|315.19|311.09|314.61|310.51|319
1640954700000|2021-12-31 12:45:00|314.87|310.77|314.28|310.18|314.87|310.77|313.97|309.87|263
1640955000000|2021-12-31 12:50:00|314.3|310.2|314.44|310.34|314.51|310.41|314.07|309.97|199
1640955300000|2021-12-31 12:55:00|314.42|310.32|314.35|310.25|314.47|310.37|314.15|310.05|188
1640955600000|2021-12-31 13:00:00|314.34|310.24|314.63|310.53|314.66|310.56|314.19|310.09|213
1640955900000|2021-12-31 13:05:00|314.64|310.54|314.38|310.28|314.64|310.54|314.2|310.1|257
1640956200000|2021-12-31 13:10:00|314.39|310.29|314.33|310.23|314.67|310.57|314.3|310.2|190
1640956500000|2021-12-31 13:15:00|314.34|310.24|313.72|309.62|314.42|310.32|313.55|309.45|263
1640956800000|2021-12-31 13:20:00|313.73|309.63|313.9|309.8|313.91|309.81|313.71|309.61|174
1640957100000|2021-12-31 13:25:00|313.88|309.78|314.58|310.48|314.63|310.53|313.64|309.54|287
1640957400000|2021-12-31 13:30:00|314.57|310.47|314.17|310.07|314.7|310.6|314.1|310|247
1640957700000|2021-12-31 13:35:00|314.16|310.06|314.46|310.36|314.7|310.6|314.06|309.96|284
1640958000000|2021-12-31 13:40:00|314.48|310.38|314.55|310.45|314.63|310.53|314.29|310.19|201
1640958300000|2021-12-31 13:45:00|314.56|310.46|314.1|310|314.56|310.46|314.09|309.99|182
1640958600000|2021-12-31 13:50:00|314.11|310.01|313.83|309.73|314.34|310.24|313.83|309.73|206
1640958900000|2021-12-31 13:55:00|313.84|309.74|313.73|309.63|313.92|309.82|313.57|309.47|159
1640959200000|2021-12-31 14:00:00|313.75|309.65|313.85|309.75|313.96|309.86|313.62|309.52|212
1640959500000|2021-12-31 14:05:00|313.84|309.74|313.42|309.32|313.97|309.87|313.36|309.26|184
1640959800000|2021-12-31 14:10:00|313.4|309.3|313.49|309.39|313.72|309.62|313.18|309.08|226
1640960100000|2021-12-31 14:15:00|313.52|309.42|312.93|308.83|313.57|309.47|312.88|308.78|196
1640960400000|2021-12-31 14:20:00|312.92|308.82|313.35|309.25|313.54|309.44|312.91|308.81|194
1640960700000|2021-12-31 14:25:00|313.33|309.23|313.81|309.71|313.85|309.75|313.27|309.17|247
1640961000000|2021-12-31 14:30:00|313.87|309.77|314.43|310.33|314.46|310.36|313.43|309.33|227
1640961300000|2021-12-31 14:35:00|314.44|310.34|314.16|310.06|314.72|310.62|313.91|309.81|249
1640961600000|2021-12-31 14:40:00|314.2|310.1|313.47|309.37|314.38|310.28|313.29|309.19|279
1640961900000|2021-12-31 14:45:00|313.44|309.34|313.68|309.58|314.19|310.09|313.34|309.24|307
1640962200000|2021-12-31 14:50:00|313.7|309.6|314.01|309.91|314.01|309.91|313.63|309.53|256
1640962500000|2021-12-31 14:55:00|314.02|309.92|313.75|309.65|314.33|310.23|313.72|309.62|259
1640962800000|2021-12-31 15:00:00|313.76|309.66|313.82|309.72|314.22|310.12|313.63|309.53|227
1640963100000|2021-12-31 15:05:00|313.81|309.71|314.39|310.29|314.47|310.37|313.6|309.5|266
1640963400000|2021-12-31 15:10:00|314.41|310.31|314.58|310.48|314.71|310.61|314.29|310.19|262
1640963700000|2021-12-31 15:15:00|314.56|310.46|315.32|311.22|315.64|311.54|314.46|310.36|330
1640964000000|2021-12-31 15:20:00|315.31|311.21|315.62|311.52|315.8|311.7|315.22|311.12|330
1640964300000|2021-12-31 15:25:00|315.63|311.53|315.25|311.15|315.72|311.62|315.19|311.09|266
1640964600000|2021-12-31 15:30:00|315.24|311.14|314.78|310.68|315.25|311.15|314.64|310.54|209
1640964900000|2021-12-31 15:35:00|314.81|310.71|314.91|310.81|315.35|311.25|314.81|310.71|215
1640965200000|2021-12-31 15:40:00|314.9|310.8|314.61|310.51|314.94|310.84|314.54|310.44|173
1640965500000|2021-12-31 15:45:00|314.62|310.52|314.45|310.35|314.7|310.6|314.31|310.21|285
1640965800000|2021-12-31 15:50:00|314.44|310.34|314.09|309.99|314.48|310.38|313.88|309.78|188
1640966100000|2021-12-31 15:55:00|314.1|310|314.31|310.21|314.37|310.27|313.76|309.66|283
1640966400000|2021-12-31 16:00:00|314.37|310.27|313.9|309.8|314.68|310.58|313.89|309.79|240
1640966700000|2021-12-31 16:05:00|313.91|309.81|314.41|310.31|314.63|310.53|313.91|309.81|166
1640967000000|2021-12-31 16:10:00|314.4|310.3|314.61|310.51|314.77|310.67|314.35|310.25|250
1640967300000|2021-12-31 16:15:00|314.6|310.5|314.33|310.23|314.76|310.66|314.25|310.15|224
1640967600000|2021-12-31 16:20:00|314.34|310.24|314.53|310.43|314.67|310.57|314.31|310.21|182
1640967900000|2021-12-31 16:25:00|314.52|310.42|314.97|310.87|314.97|310.87|314.52|310.42|192
1640968200000|2021-12-31 16:30:00|314.96|310.86|313.9|309.8|315|310.9|313.79|309.69|261
1640968500000|2021-12-31 16:35:00|313.91|309.81|313.5|309.4|313.93|309.83|313.34|309.24|255
1640968800000|2021-12-31 16:40:00|313.51|309.41|313.56|309.46|313.73|309.63|313.41|309.31|231
1640969100000|2021-12-31 16:45:00|313.57|309.47|313.46|309.36|313.88|309.78|313.39|309.29|239
1640969400000|2021-12-31 16:50:00|313.49|309.39|311.82|307.72|313.49|309.39|311.11|307.01|549
1640969700000|2021-12-31 16:55:00|311.83|307.73|310.76|306.66|311.84|307.74|310.33|306.23|498
1640970000000|2021-12-31 17:00:00|310.77|306.67|311.18|307.08|311.4|307.3|310.61|306.51|384
1640970300000|2021-12-31 17:05:00|311.2|307.1|309.54|305.44|311.33|307.23|309.48|305.38|383
1640970600000|2021-12-31 17:10:00|309.55|305.45|309.32|305.22|309.89|305.79|308.91|304.81|446
1640970900000|2021-12-31 17:15:00|309.36|305.26|308.39|304.29|309.92|305.82|308.25|304.15|483
1640971200000|2021-12-31 17:20:00|308.27|304.17|308|303.9|308.66|304.56|307.65|303.55|450
1640971500000|2021-12-31 17:25:00|308.03|303.93|307.62|303.52|308.62|304.52|306.78|302.68|528
1640971800000|2021-12-31 17:30:00|307.61|303.51|307.56|303.46|308.49|304.39|307.33|303.23|563
1640972100000|2021-12-31 17:35:00|307.58|303.48|308.97|304.87|309.01|304.91|307.44|303.34|404
1640972400000|2021-12-31 17:40:00|308.99|304.89|309.05|304.95|309.06|304.96|308.3|304.2|333
1640972700000|2021-12-31 17:45:00|309.04|304.94|308.73|304.63|309.14|305.04|308.2|304.1|347
1640973000000|2021-12-31 17:50:00|308.72|304.62|308.51|304.41|308.89|304.79|308.49|304.39|302
1640973300000|2021-12-31 17:55:00|308.5|304.4|309.29|305.19|309.46|305.36|308.32|304.22|254
1640973600000|2021-12-31 18:00:00|309.3|305.2|309.26|305.16|309.66|305.56|308.89|304.79|366
1640973900000|2021-12-31 18:05:00|309.27|305.17|308.85|304.75|309.4|305.3|308.78|304.68|248
1640974200000|2021-12-31 18:10:00|308.86|304.76|308.29|304.19|309.09|304.99|308.27|304.17|197
1640974500000|2021-12-31 18:15:00|308.3|304.2|308.89|304.79|308.99|304.89|308.1|304|323
1640974800000|2021-12-31 18:20:00|308.88|304.78|308.99|304.89|309.01|304.91|308.5|304.4|292
1640975100000|2021-12-31 18:25:00|308.98|304.88|308.75|304.65|309.1|305|308.58|304.48|242
1640975400000|2021-12-31 18:30:00|308.74|304.64|308.64|304.54|308.85|304.75|308.45|304.35|261
1640975700000|2021-12-31 18:35:00|308.63|304.53|308.01|303.91|308.81|304.71|307.98|303.88|264
1640976000000|2021-12-31 18:40:00|307.97|303.87|307.1|303|308.45|304.35|306.62|302.52|500
1640976300000|2021-12-31 18:45:00|307.12|303.02|306.71|302.61|307.29|303.19|306.67|302.57|353
1640976600000|2021-12-31 18:50:00|306.72|302.62|306.47|302.37|306.9|302.8|306.36|302.26|312
1640976900000|2021-12-31 18:55:00|306.48|302.38|306.86|302.76|306.93|302.83|305.92|301.82|355
1640977200000|2021-12-31 19:00:00|306.85|302.75|306.41|302.31|306.88|302.78|306.39|302.29|299
1640977500000|2021-12-31 19:05:00|306.43|302.33|306.32|302.22|306.77|302.67|306.22|302.12|320
1640977800000|2021-12-31 19:10:00|306.31|302.21|305.48|301.38|306.43|302.33|305.25|301.15|371
1640978100000|2021-12-31 19:15:00|305.45|301.35|303.71|299.61|305.5|301.4|303.25|299.15|442
1640978400000|2021-12-31 19:20:00|303.7|299.6|303.08|298.98|303.88|299.78|302.89|298.79|407
1640978700000|2021-12-31 19:25:00|303|298.9|302.43|298.33|303.68|299.58|302.37|298.27|438
1640979000000|2021-12-31 19:30:00|302.42|298.32|302.54|298.44|304.55|300.45|301.76|297.66|654
1640979300000|2021-12-31 19:35:00|302.57|298.47|303|298.9|303.46|299.36|302.49|298.39|536
1640979600000|2021-12-31 19:40:00|303.06|298.96|302.63|298.53|303.69|299.59|302.63|298.53|447
1640979900000|2021-12-31 19:45:00|302.53|298.43|301.92|297.82|302.94|298.84|301.54|297.44|559
1640980200000|2021-12-31 19:50:00|301.93|297.83|301.2|297.1|302.13|298.03|300.51|296.41|583
1640980500000|2021-12-31 19:55:00|301.21|297.11|300.21|296.11|301.22|297.12|299.69|295.59|541
1640980800000|2021-12-31 20:00:00|300.23|296.13|302.33|298.23|302.5|298.4|299.63|295.53|607
1640981100000|2021-12-31 20:05:00|302.25|298.15|302.02|297.92|303.03|298.93|301.91|297.81|546
1640981400000|2021-12-31 20:10:00|302.05|297.95|302.56|298.46|302.7|298.6|301.96|297.86|436
1640981700000|2021-12-31 20:15:00|302.58|298.48|301.5|297.4|302.77|298.67|300.73|296.63|516
1640982000000|2021-12-31 20:20:00|301.51|297.41|301.5|297.4|301.62|297.52|300.89|296.79|420
1640982300000|2021-12-31 20:25:00|301.51|297.41|302.01|297.91|302.34|298.24|301.1|297|443
1640982600000|2021-12-31 20:30:00|302.02|297.92|301.49|297.39|302.58|298.48|301.36|297.26|316
1640982900000|2021-12-31 20:35:00|301.5|297.4|301.15|297.05|301.55|297.45|300.78|296.68|353
1640983200000|2021-12-31 20:40:00|301.17|297.07|301.15|297.05|301.56|297.46|300.59|296.49|331
1640983500000|2021-12-31 20:45:00|301.13|297.03|301.31|297.21|301.33|297.23|300.7|296.6|357
1640983800000|2021-12-31 20:50:00|301.27|297.17|300.83|296.73|301.27|297.17|300.37|296.27|454
1640984100000|2021-12-31 20:55:00|300.84|296.74|300.29|296.19|301.2|297.1|299.79|295.69|463
1640984400000|2021-12-31 21:00:00|300.21|296.11|302.73|298.63|302.75|298.65|300.21|296.11|567
1640984700000|2021-12-31 21:05:00|302.74|298.64|301.43|297.33|302.76|298.66|300.54|296.44|519
1640985000000|2021-12-31 21:10:00|301.44|297.34|301.15|297.05|301.49|297.39|300.77|296.67|486
1640985300000|2021-12-31 21:15:00|301.14|297.04|302.15|298.05|302.2|298.1|300.86|296.76|395
1640985600000|2021-12-31 21:20:00|302.16|298.06|302.59|298.49|302.89|298.79|301.88|297.78|322
1640985900000|2021-12-31 21:25:00|302.55|298.45|303.23|299.13|303.23|299.13|302.44|298.34|304
1640986200000|2021-12-31 21:30:00|303.22|299.12|304.22|300.12|304.28|300.18|303.16|299.06|360
1640986500000|2021-12-31 21:35:00|304.2|300.1|303.98|299.88|305.08|300.98|303.73|299.63|497
1640986800000|2021-12-31 21:40:00|303.99|299.89|303.71|299.61|304.69|300.59|303.52|299.42|363
1640987100000|2021-12-31 21:45:00|303.72|299.62|303.83|299.73|304.24|300.14|303.47|299.37|278
1640987400000|2021-12-31 21:50:00|303.82|299.72|303.88|299.78|303.93|299.83|303.38|299.28|342
1640987700000|2021-12-31 21:55:00|303.87|299.77|304.57|300.47|304.67|300.57|303.8|299.7|186
1641110400000|2022-01-02 08:00:00|316.69|312.59|316.22|312.12|316.7|312.6|316.22|312.12|143
1641110700000|2022-01-02 08:05:00|316.23|312.13|315.66|311.56|316.24|312.14|315.55|311.45|204
1641111000000|2022-01-02 08:10:00|315.67|311.57|315.83|311.73|315.87|311.77|315.38|311.28|158
1641111300000|2022-01-02 08:15:00|315.84|311.74|316.16|312.06|316.16|312.06|315.77|311.67|152
1641111600000|2022-01-02 08:20:00|316.24|312.14|316.96|312.86|317|312.9|316.23|312.13|176
1641111900000|2022-01-02 08:25:00|316.95|312.85|317.3|313.2|317.33|313.23|316.77|312.67|153
1641112200000|2022-01-02 08:30:00|317.29|313.19|317.38|313.28|317.58|313.48|317.17|313.07|198
1641112500000|2022-01-02 08:35:00|317.37|313.27|316.4|312.3|317.37|313.27|316.34|312.24|126
1641112800000|2022-01-02 08:40:00|316.37|312.27|316.86|312.76|316.92|312.82|316.33|312.23|161
1641113100000|2022-01-02 08:45:00|316.87|312.77|317.39|313.29|317.41|313.31|316.87|312.77|69
1641113400000|2022-01-02 08:50:00|317.4|313.3|317.97|313.87|318.01|313.91|317.4|313.3|134
1641113700000|2022-01-02 08:55:00|317.98|313.88|318.22|314.12|318.29|314.19|317.84|313.74|155
1641114000000|2022-01-02 09:00:00|318.23|314.13|318.4|314.3|318.4|314.3|317.89|313.79|159
1641114300000|2022-01-02 09:05:00|318.41|314.31|318.46|314.36|318.55|314.45|318.38|314.28|58
1641114600000|2022-01-02 09:10:00|318.47|314.37|318.53|314.43|318.57|314.47|318.36|314.26|93
1641114900000|2022-01-02 09:15:00|318.52|314.42|318.44|314.34|318.53|314.43|318.27|314.17|114
1641115200000|2022-01-02 09:20:00|318.49|314.39|319.49|315.39|319.84|315.74|318.46|314.36|258
1641115500000|2022-01-02 09:25:00|319.48|315.38|319.25|315.15|319.62|315.52|319.13|315.03|238
1641115800000|2022-01-02 09:30:00|319.26|315.16|319.39|315.29|319.55|315.45|319.24|315.14|180
1641116100000|2022-01-02 09:35:00|319.38|315.28|319.5|315.4|319.61|315.51|319.33|315.23|122
1641116400000|2022-01-02 09:40:00|319.52|315.42|319.62|315.52|319.65|315.55|319.43|315.33|68
1641116700000|2022-01-02 09:45:00|319.63|315.53|319.44|315.34|319.63|315.53|319.43|315.33|105
1641117000000|2022-01-02 09:50:00|319.45|315.35|318.84|314.74|319.58|315.48|318.83|314.73|123
1641117300000|2022-01-02 09:55:00|318.83|314.73|318.95|314.85|319.25|315.15|318.72|314.62|182
1641117600000|2022-01-02 10:00:00|318.94|314.84|318.71|314.61|318.94|314.84|318.67|314.57|99
1641117900000|2022-01-02 10:05:00|318.72|314.62|319.25|315.15|319.32|315.22|318.71|314.61|152
1641118200000|2022-01-02 10:10:00|319.26|315.16|319.79|315.69|320.14|316.04|319.26|315.16|136
1641118500000|2022-01-02 10:15:00|319.78|315.68|319.21|315.11|319.8|315.7|319.2|315.1|149
1641118800000|2022-01-02 10:20:00|319.2|315.1|319.45|315.35|319.45|315.35|319.2|315.1|104
1641119100000|2022-01-02 10:25:00|319.44|315.34|320.36|316.26|320.38|316.28|319.44|315.34|129
1641119400000|2022-01-02 10:30:00|320.35|316.25|320.51|316.41|320.56|316.46|320.29|316.19|113
1641119700000|2022-01-02 10:35:00|320.5|316.4|319.92|315.82|320.52|316.42|319.82|315.72|96
1641120000000|2022-01-02 10:40:00|319.91|315.81|319.7|315.6|319.91|315.81|319.58|315.48|90
1641120300000|2022-01-02 10:45:00|319.69|315.59|319.82|315.72|319.86|315.76|319.66|315.56|118
1641120600000|2022-01-02 10:50:00|319.77|315.67|319.79|315.69|319.94|315.84|319.64|315.54|107
1641120900000|2022-01-02 10:55:00|319.78|315.68|319.69|315.59|320.16|316.06|319.61|315.51|163
1641121200000|2022-01-02 11:00:00|319.7|315.6|319.97|315.87|320.07|315.97|319.55|315.45|199
1641121500000|2022-01-02 11:05:00|319.98|315.88|320.58|316.48|320.7|316.6|319.98|315.88|163
1641121800000|2022-01-02 11:10:00|320.59|316.49|320.6|316.5|320.67|316.57|320.46|316.36|82
1641122100000|2022-01-02 11:15:00|320.62|316.52|320.66|316.56|320.7|316.6|320.59|316.49|59
1641122400000|2022-01-02 11:20:00|320.7|316.6|320.64|316.54|320.86|316.76|320.64|316.54|99
1641122700000|2022-01-02 11:25:00|320.65|316.55|320.64|316.54|320.65|316.55|320.55|316.45|64
1641123000000|2022-01-02 11:30:00|320.65|316.55|321.24|317.14|321.25|317.15|320.64|316.54|154
1641123300000|2022-01-02 11:35:00|321.2|317.1|321.25|317.15|321.44|317.34|321.12|317.02|101
1641123600000|2022-01-02 11:40:00|321.26|317.16|320.8|316.7|321.26|317.16|320.78|316.68|126
1641123900000|2022-01-02 11:45:00|320.81|316.71|320.57|316.47|320.81|316.71|320.34|316.24|167
1641124200000|2022-01-02 11:50:00|320.58|316.48|321.01|316.91|321.01|316.91|320.53|316.43|114
1641124500000|2022-01-02 11:55:00|321.02|316.92|321.96|317.86|321.96|317.86|321.02|316.92|148
1641124800000|2022-01-02 12:00:00|321.95|317.85|321.38|317.28|323.66|319.56|321.17|317.07|384
1641125100000|2022-01-02 12:05:00|321.33|317.23|321.06|316.96|321.55|317.45|320.68|316.58|264
1641125400000|2022-01-02 12:10:00|321.05|316.95|321.29|317.19|321.48|317.38|320.9|316.8|205
1641125700000|2022-01-02 12:15:00|321.31|317.21|321.55|317.45|321.59|317.49|320.82|316.72|208
1641126000000|2022-01-02 12:20:00|321.54|317.44|322.72|318.62|322.79|318.69|321.48|317.38|207
1641126300000|2022-01-02 12:25:00|322.73|318.63|322.3|318.2|322.73|318.63|322.29|318.19|116
1641126600000|2022-01-02 12:30:00|322.31|318.21|322.54|318.44|322.63|318.53|322.21|318.11|143
1641126900000|2022-01-02 12:35:00|322.5|318.4|323.48|319.38|323.56|319.46|322.5|318.4|229
1641127200000|2022-01-02 12:40:00|323.47|319.37|323.26|319.16|323.74|319.64|323.23|319.13|301
1641127500000|2022-01-02 12:45:00|323.27|319.17|323.3|319.2|323.47|319.37|323|318.9|341
1641127800000|2022-01-02 12:50:00|323.29|319.19|323.54|319.44|323.58|319.48|322.6|318.5|254
1641128100000|2022-01-02 12:55:00|323.56|319.46|323.3|319.2|323.56|319.46|323.11|319.01|215
1641128400000|2022-01-02 13:00:00|323.31|319.21|322.04|317.94|323.33|319.23|321.76|317.66|256
1641128700000|2022-01-02 13:05:00|321.96|317.86|321.92|317.82|322.66|318.56|321.88|317.78|203
1641129000000|2022-01-02 13:10:00|321.93|317.83|321.29|317.19|322.05|317.95|321.29|317.19|264
1641129300000|2022-01-02 13:15:00|321.3|317.2|321.3|317.2|321.45|317.35|321.15|317.05|255
1641129600000|2022-01-02 13:20:00|321.33|317.23|321.28|317.18|321.46|317.36|320.87|316.77|207
1641129900000|2022-01-02 13:25:00|321.3|317.2|322.15|318.05|322.15|318.05|321.24|317.14|200
1641130200000|2022-01-02 13:30:00|322.16|318.06|321.66|317.56|322.16|318.06|321.56|317.46|145
1641130500000|2022-01-02 13:35:00|321.65|317.55|321.27|317.17|321.65|317.55|321.25|317.15|195
1641130800000|2022-01-02 13:40:00|321.28|317.18|321.4|317.3|321.4|317.3|321.23|317.13|128
1641131100000|2022-01-02 13:45:00|321.41|317.31|320.4|316.3|321.42|317.32|320.4|316.3|178
1641131400000|2022-01-02 13:50:00|320.43|316.33|320.76|316.66|320.85|316.75|320.34|316.24|258
1641131700000|2022-01-02 13:55:00|320.77|316.67|320.56|316.46|320.97|316.87|320.5|316.4|182
1641132000000|2022-01-02 14:00:00|320.55|316.45|320.56|316.46|320.57|316.47|320.16|316.06|253
1641132300000|2022-01-02 14:05:00|320.55|316.45|321.07|316.97|321.18|317.08|320.53|316.43|152
1641132600000|2022-01-02 14:10:00|321.15|317.05|321.32|317.22|321.34|317.24|320.83|316.73|127
1641132900000|2022-01-02 14:15:00|321.33|317.23|321.57|317.47|321.6|317.5|321.28|317.18|162
1641133200000|2022-01-02 14:20:00|321.6|317.5|320.61|316.51|321.63|317.53|320.58|316.48|197
1641133500000|2022-01-02 14:25:00|320.62|316.52|320.59|316.49|321.12|317.02|320.36|316.26|234
1641133800000|2022-01-02 14:30:00|320.64|316.54|321.41|317.31|321.44|317.34|320.55|316.45|193
1641134100000|2022-01-02 14:35:00|321.42|317.32|321.92|317.82|321.93|317.83|321.24|317.14|168
1641134400000|2022-01-02 14:40:00|321.91|317.81|321.9|317.8|321.95|317.85|321.85|317.75|71
1641134700000|2022-01-02 14:45:00|321.93|317.83|321.87|317.77|322.27|318.17|321.74|317.64|130
1641135000000|2022-01-02 14:50:00|321.86|317.76|321.95|317.85|321.95|317.85|321.71|317.61|134
1641135300000|2022-01-02 14:55:00|321.94|317.84|322.31|318.21|322.31|318.21|321.8|317.7|117
1641135600000|2022-01-02 15:00:00|322.29|318.19|322.29|318.19|322.54|318.44|322.19|318.09|193
1641135900000|2022-01-02 15:05:00|322.28|318.18|323.15|319.05|323.3|319.2|322.28|318.18|150
1641136200000|2022-01-02 15:10:00|323.23|319.13|324.24|320.14|324.29|320.19|323.14|319.04|187
1641136500000|2022-01-02 15:15:00|324.23|320.13|323.53|319.43|324.41|320.31|323.39|319.29|201
1641136800000|2022-01-02 15:20:00|323.5|319.4|323.45|319.35|323.72|319.62|323.31|319.21|221
1641137100000|2022-01-02 15:25:00|323.44|319.34|323.13|319.03|323.46|319.36|322.93|318.83|160
1641137400000|2022-01-02 15:30:00|323.11|319.01|322.82|318.72|323.3|319.2|322.52|318.42|230
1641137700000|2022-01-02 15:35:00|322.83|318.73|323.51|319.41|323.52|319.42|322.68|318.58|193
1641138000000|2022-01-02 15:40:00|323.52|319.42|323.65|319.55|323.79|319.69|323.51|319.41|117
1641138300000|2022-01-02 15:45:00|323.66|319.56|325.27|321.17|325.33|321.23|323.66|319.56|349
1641138600000|2022-01-02 15:50:00|325.26|321.16|325.3|321.2|325.39|321.29|324.77|320.67|279
1641138900000|2022-01-02 15:55:00|325.33|321.23|324.68|320.58|325.36|321.26|324.39|320.29|281
1641139200000|2022-01-02 16:00:00|324.7|320.6|324.72|320.62|325.67|321.57|324.58|320.48|360
1641139500000|2022-01-02 16:05:00|324.71|320.61|325.67|321.57|325.82|321.72|324.57|320.47|227
1641139800000|2022-01-02 16:10:00|325.68|321.58|325.31|321.21|325.69|321.59|325|320.9|291
1641140100000|2022-01-02 16:15:00|325.37|321.27|324.81|320.71|325.45|321.35|324.72|320.62|209
1641140400000|2022-01-02 16:20:00|324.82|320.72|325.53|321.43|325.58|321.48|324.82|320.72|157
1641140700000|2022-01-02 16:25:00|325.54|321.44|325.36|321.26|325.78|321.68|325.36|321.26|143
1641141000000|2022-01-02 16:30:00|325.37|321.27|325.78|321.68|326.08|321.98|325.29|321.19|321
1641141300000|2022-01-02 16:35:00|325.79|321.69|325.74|321.64|326.14|322.04|325.68|321.58|212
1641141600000|2022-01-02 16:40:00|325.73|321.63|326.14|322.04|326.15|322.05|325.64|321.54|148
1641141900000|2022-01-02 16:45:00|326.16|322.06|327.31|323.21|327.62|323.52|326.13|322.03|214
1641142200000|2022-01-02 16:50:00|327.3|323.2|327.89|323.79|327.92|323.82|326.58|322.48|313
1641142500000|2022-01-02 16:55:00|327.93|323.83|327.41|323.31|328.23|324.13|327.23|323.13|437
1641142800000|2022-01-02 17:00:00|327.43|323.33|327.37|323.27|328.54|324.44|327.37|323.27|401
1641143100000|2022-01-02 17:05:00|327.36|323.26|325.9|321.8|327.87|323.77|325.87|321.77|377
1641143400000|2022-01-02 17:10:00|325.94|321.84|325.58|321.48|326.67|322.57|325.53|321.43|311
1641143700000|2022-01-02 17:15:00|325.56|321.46|325.65|321.55|325.88|321.78|325.18|321.08|329
1641144000000|2022-01-02 17:20:00|325.64|321.54|325.89|321.79|325.89|321.79|325.34|321.24|276
1641144300000|2022-01-02 17:25:00|325.88|321.78|325.74|321.64|325.95|321.85|325.65|321.55|255
1641144600000|2022-01-02 17:30:00|325.73|321.63|325.59|321.49|325.89|321.79|325.18|321.08|209
1641144900000|2022-01-02 17:35:00|325.58|321.48|326.22|322.12|326.25|322.15|325.57|321.47|145
1641145200000|2022-01-02 17:40:00|326.24|322.14|326.15|322.05|326.3|322.2|325.85|321.75|208
1641145500000|2022-01-02 17:45:00|326.16|322.06|325.64|321.54|326.35|322.25|325.14|321.04|333
1641145800000|2022-01-02 17:50:00|325.63|321.53|325.39|321.29|325.74|321.64|325.12|321.02|329
1641146100000|2022-01-02 17:55:00|325.4|321.3|325.27|321.17|325.53|321.43|325.13|321.03|298
1641146400000|2022-01-02 18:00:00|325.26|321.16|324.87|320.77|325.33|321.23|324.38|320.28|311
1641146700000|2022-01-02 18:05:00|324.88|320.78|324.77|320.67|324.94|320.84|324.43|320.33|207
1641147000000|2022-01-02 18:10:00|324.75|320.65|324.59|320.49|324.95|320.85|324.56|320.46|193
1641147300000|2022-01-02 18:15:00|324.58|320.48|324.6|320.5|324.77|320.67|324.52|320.42|203
1641147600000|2022-01-02 18:20:00|324.65|320.55|323.72|319.62|324.66|320.56|323.67|319.57|247
1641147900000|2022-01-02 18:25:00|323.71|319.61|322.91|318.81|324.08|319.98|322.38|318.28|396
1641148200000|2022-01-02 18:30:00|322.92|318.82|322.19|318.09|322.98|318.88|321.52|317.42|451
1641148500000|2022-01-02 18:35:00|322.23|318.13|323.28|319.18|323.3|319.2|322.23|318.13|293
1641148800000|2022-01-02 18:40:00|323.3|319.2|323.58|319.48|323.87|319.77|323.24|319.14|252
1641149100000|2022-01-02 18:45:00|323.57|319.47|324.51|320.41|324.51|320.41|323.55|319.45|227
1641149400000|2022-01-02 18:50:00|324.52|320.42|323.74|319.64|324.52|320.42|323.66|319.56|318
1641149700000|2022-01-02 18:55:00|323.75|319.65|324.58|320.48|324.64|320.54|323.73|319.63|209
1641150000000|2022-01-02 19:00:00|324.61|320.51|326.27|322.17|326.27|322.17|324.2|320.1|299
1641150300000|2022-01-02 19:05:00|326.25|322.15|326.09|321.99|326.34|322.24|325.78|321.68|293
1641150600000|2022-01-02 19:10:00|326.13|322.03|325.56|321.46|326.18|322.08|325.43|321.33|268
1641150900000|2022-01-02 19:15:00|325.54|321.44|325.74|321.64|326.24|322.14|325.45|321.35|192
1641151200000|2022-01-02 19:20:00|325.73|321.63|324.6|320.5|325.76|321.66|324.6|320.5|330
1641151500000|2022-01-02 19:25:00|324.55|320.45|325.17|321.07|325.18|321.08|324.38|320.28|225
1641151800000|2022-01-02 19:30:00|325.16|321.06|325.35|321.25|325.52|321.42|324.65|320.55|235
1641152100000|2022-01-02 19:35:00|325.34|321.24|326.25|322.15|326.38|322.28|325.22|321.12|228
1641152400000|2022-01-02 19:40:00|326.23|322.13|326.24|322.14|326.55|322.45|325.95|321.85|230
1641152700000|2022-01-02 19:45:00|326.23|322.13|326.2|322.1|326.27|322.17|325.86|321.76|150
1641153000000|2022-01-02 19:50:00|326.19|322.09|326.69|322.59|326.75|322.65|326.13|322.03|153
1641153300000|2022-01-02 19:55:00|326.7|322.6|326.65|322.55|326.81|322.71|326.48|322.38|162
1641153600000|2022-01-02 20:00:00|326.66|322.56|326.58|322.48|326.79|322.69|325.86|321.76|220
1641153900000|2022-01-02 20:05:00|326.54|322.44|326.83|322.73|326.83|322.73|326.35|322.25|139
1641154200000|2022-01-02 20:10:00|326.84|322.74|327.8|323.7|327.8|323.7|326.82|322.72|202
1641154500000|2022-01-02 20:15:00|327.79|323.69|328.31|324.21|328.46|324.36|327.78|323.68|183
1641154800000|2022-01-02 20:20:00|328.3|324.2|328.27|324.17|328.37|324.27|328.17|324.07|132
1641155100000|2022-01-02 20:25:00|328.25|324.15|328.87|324.77|328.87|324.77|328.08|323.98|187
1641155400000|2022-01-02 20:30:00|328.9|324.8|328.12|324.02|328.97|324.87|328.11|324.01|190
1641155700000|2022-01-02 20:35:00|328.11|324.01|327.71|323.61|328.11|324.01|327.34|323.24|159
1641156000000|2022-01-02 20:40:00|327.7|323.6|327.9|323.8|327.94|323.84|327.67|323.57|147
1641156300000|2022-01-02 20:45:00|327.89|323.79|328.51|324.41|328.52|324.42|327.65|323.55|167
1641156600000|2022-01-02 20:50:00|328.5|324.4|329.37|325.27|329.37|325.27|328.41|324.31|147
1641156900000|2022-01-02 20:55:00|329.35|325.25|329.24|325.14|329.35|325.25|329.14|325.04|165
1641157200000|2022-01-02 21:00:00|329.22|325.12|327.85|323.75|329.22|325.12|327.74|323.64|210
1641157500000|2022-01-02 21:05:00|327.82|323.72|328.53|324.43|328.53|324.43|327.78|323.68|177
1641157800000|2022-01-02 21:10:00|328.55|324.45|328.68|324.58|328.83|324.73|328.23|324.13|264
1641158100000|2022-01-02 21:15:00|328.66|324.56|327.78|323.68|328.66|324.56|327.7|323.6|193
1641158400000|2022-01-02 21:20:00|327.79|323.69|327.39|323.29|327.87|323.77|327.28|323.18|184
1641158700000|2022-01-02 21:25:00|327.4|323.3|327.32|323.22|327.6|323.5|327.27|323.17|154
1641159000000|2022-01-02 21:30:00|327.31|323.21|326.82|322.72|327.44|323.34|326.69|322.59|164
1641159300000|2022-01-02 21:35:00|326.83|322.73|326.88|322.78|327.3|323.2|326.83|322.73|146
1641159600000|2022-01-02 21:40:00|326.89|322.79|326.59|322.49|327.39|323.29|326.57|322.47|235
1641159900000|2022-01-02 21:45:00|326.63|322.53|326.28|322.18|326.63|322.53|326.24|322.14|205
1641160200000|2022-01-02 21:50:00|326.29|322.19|326.29|322.19|326.45|322.35|326.26|322.16|135
1641160500000|2022-01-02 21:55:00|326.3|322.2|326.16|322.06|326.33|322.23|325.76|321.66|115
1641160800000|2022-01-02 22:00:00|325.94|321.84|326.33|322.23|326.5|322.4|325.86|321.76|212
1641161100000|2022-01-02 22:05:00|326.31|322.21|326.45|322.35|326.45|322.35|326.06|321.96|150
1641161400000|2022-01-02 22:10:00|326.44|322.34|326.62|322.52|326.71|322.61|326.43|322.33|174
1641161700000|2022-01-02 22:15:00|326.61|322.51|326.43|322.33|326.61|322.51|326.24|322.14|124
1641162000000|2022-01-02 22:20:00|326.44|322.34|326.49|322.39|326.54|322.44|326.36|322.26|153
1641162300000|2022-01-02 22:25:00|326.48|322.38|326.49|322.39|326.53|322.43|326.45|322.35|82
1641162600000|2022-01-02 22:30:00|326.5|322.4|326.58|322.48|326.58|322.48|326.44|322.34|121
1641162900000|2022-01-02 22:35:00|326.54|322.44|327.16|323.06|327.17|323.07|326.52|322.42|139
1641163200000|2022-01-02 22:40:00|327.17|323.07|327.9|323.8|327.94|323.84|327.12|323.02|169
1641163500000|2022-01-02 22:45:00|327.91|323.81|327.35|323.25|327.93|323.83|327.35|323.25|191
1641163800000|2022-01-02 22:50:00|327.36|323.26|326.74|322.64|327.36|323.26|326.67|322.57|187
1641164100000|2022-01-02 22:55:00|326.72|322.62|327.29|323.19|327.55|323.45|326.67|322.57|163
1641164400000|2022-01-02 23:00:00|327.27|323.17|327.23|323.13|327.86|323.76|327.23|323.13|383
1641164700000|2022-01-02 23:05:00|327.24|323.14|327.76|323.66|327.92|323.82|327.23|323.13|230
1641165000000|2022-01-02 23:10:00|327.77|323.67|327.8|323.7|327.95|323.85|327.57|323.47|254
1641165300000|2022-01-02 23:15:00|327.81|323.71|327.74|323.64|327.87|323.77|327.49|323.39|274
1641165600000|2022-01-02 23:20:00|327.75|323.65|327.29|323.19|327.78|323.68|327.16|323.06|306
1641165900000|2022-01-02 23:25:00|327.31|323.21|327.52|323.42|327.58|323.48|326.93|322.83|248
1641166200000|2022-01-02 23:30:00|327.55|323.45|327.49|323.39|327.9|323.8|327.49|323.39|301
1641166500000|2022-01-02 23:35:00|327.55|323.45|327.4|323.3|327.64|323.54|327.19|323.09|268
1641166800000|2022-01-02 23:40:00|327.43|323.33|327.77|323.67|327.83|323.73|327.31|323.21|235
1641167100000|2022-01-02 23:45:00|327.79|323.69|327.44|323.34|327.95|323.85|327.23|323.13|223
1641167400000|2022-01-02 23:50:00|327.45|323.35|327.19|323.09|327.56|323.46|326.91|322.81|239
1641167700000|2022-01-02 23:55:00|327.2|323.1|327.29|323.19|327.52|323.42|327.16|323.06|167
1641168000000|2022-01-03 00:00:00|327.27|323.17|326.82|322.72|327.3|323.2|326.44|322.34|391
1641168300000|2022-01-03 00:05:00|326.81|322.71|325.88|321.78|327.19|323.09|325.84|321.74|344
1641168600000|2022-01-03 00:10:00|325.86|321.76|325.59|321.49|325.98|321.88|325.35|321.25|284
1641168900000|2022-01-03 00:15:00|325.6|321.5|325.43|321.33|325.88|321.78|325.22|321.12|311
1641169200000|2022-01-03 00:20:00|325.42|321.32|325.83|321.73|325.92|321.82|325.38|321.28|231
1641169500000|2022-01-03 00:25:00|325.85|321.75|325.4|321.3|325.85|321.75|325.25|321.15|208
1641169800000|2022-01-03 00:30:00|325.41|321.31|324.13|320.03|325.41|321.31|324.04|319.94|333
1641170100000|2022-01-03 00:35:00|324.15|320.05|324.7|320.6|324.7|320.6|324.12|320.02|210
1641170400000|2022-01-03 00:40:00|324.68|320.58|324.85|320.75|325.02|320.92|324.54|320.44|226
1641170700000|2022-01-03 00:45:00|324.83|320.73|324.51|320.41|324.87|320.77|324.37|320.27|183
1641171000000|2022-01-03 00:50:00|324.5|320.4|324.65|320.55|324.97|320.87|324.5|320.4|209
1641171300000|2022-01-03 00:55:00|324.68|320.58|323.13|319.03|324.87|320.77|322.89|318.79|298
1641171600000|2022-01-03 01:00:00|323.11|319.01|322.93|318.83|323.21|319.11|321.8|317.7|383
1641171900000|2022-01-03 01:05:00|322.94|318.84|322.7|318.6|322.98|318.88|322.45|318.35|269
1641172200000|2022-01-03 01:10:00|322.71|318.61|322.65|318.55|322.88|318.78|322.48|318.38|203
1641172500000|2022-01-03 01:15:00|322.66|318.56|323.32|319.22|323.38|319.28|322.62|318.52|237
1641172800000|2022-01-03 01:20:00|323.27|319.17|322.4|318.3|323.27|319.17|322.21|318.11|257
1641173100000|2022-01-03 01:25:00|322.39|318.29|322.81|318.71|322.91|318.81|322.01|317.91|273
1641173400000|2022-01-03 01:30:00|322.83|318.73|322.82|318.72|323.22|319.12|322.79|318.69|237
1641173700000|2022-01-03 01:35:00|322.8|318.7|322.75|318.65|322.89|318.79|322.62|318.52|191
1641174000000|2022-01-03 01:40:00|322.78|318.68|322.55|318.45|322.78|318.68|322.28|318.18|212
1641174300000|2022-01-03 01:45:00|322.57|318.47|322.56|318.46|322.78|318.68|322.44|318.34|168
1641174600000|2022-01-03 01:50:00|322.57|318.47|323.27|319.17|323.27|319.17|322.56|318.46|142
1641174900000|2022-01-03 01:55:00|323.29|319.19|323.55|319.45|323.72|319.62|323.27|319.17|187
1641175200000|2022-01-03 02:00:00|323.51|319.41|323.27|319.17|323.51|319.41|323.16|319.06|185
1641175500000|2022-01-03 02:05:00|323.29|319.19|322.57|318.47|323.3|319.2|322.21|318.11|277
1641175800000|2022-01-03 02:10:00|322.52|318.42|322.3|318.2|322.74|318.64|322.16|318.06|266
1641176100000|2022-01-03 02:15:00|322.31|318.21|322.75|318.65|322.76|318.66|322.01|317.91|201
1641176400000|2022-01-03 02:20:00|322.77|318.67|322.91|318.81|322.95|318.85|322.71|318.61|210
1641176700000|2022-01-03 02:25:00|322.92|318.82|322.94|318.84|322.97|318.87|322.6|318.5|182
1641177000000|2022-01-03 02:30:00|322.96|318.86|323.18|319.08|323.28|319.18|322.8|318.7|124
1641177300000|2022-01-03 02:35:00|323.15|319.05|322.77|318.67|323.33|319.23|322.77|318.67|212
1641177600000|2022-01-03 02:40:00|322.81|318.71|323.46|319.36|323.47|319.37|322.74|318.64|235
1641177900000|2022-01-03 02:45:00|323.44|319.34|322.68|318.58|323.48|319.38|322.68|318.58|305
1641178200000|2022-01-03 02:50:00|322.7|318.6|323.28|319.18|323.3|319.2|322.15|318.05|245
1641178500000|2022-01-03 02:55:00|323.27|319.17|324.02|319.92|324.03|319.93|323.24|319.14|334
1641178800000|2022-01-03 03:00:00|324.03|319.93|324.66|320.56|325.18|321.08|323.89|319.79|335
1641179100000|2022-01-03 03:05:00|324.64|320.54|324.31|320.21|324.96|320.86|324.19|320.09|195
1641179400000|2022-01-03 03:10:00|324.26|320.16|323.83|319.73|324.26|320.16|323.8|319.7|214
1641179700000|2022-01-03 03:15:00|323.82|319.72|323.47|319.37|323.83|319.73|323.28|319.18|292
1641180000000|2022-01-03 03:20:00|323.48|319.38|323.67|319.57|323.77|319.67|323.34|319.24|209
1641180300000|2022-01-03 03:25:00|323.68|319.58|323.98|319.88|324.05|319.95|323.59|319.49|171
1641180600000|2022-01-03 03:30:00|324.04|319.94|323.66|319.56|324.35|320.25|323.63|319.53|200
1641180900000|2022-01-03 03:35:00|323.65|319.55|322.5|318.4|323.67|319.57|322.26|318.16|247
1641181200000|2022-01-03 03:40:00|322.49|318.39|322.27|318.17|322.51|318.41|321.65|317.55|324
1641181500000|2022-01-03 03:45:00|322.28|318.18|321.7|317.6|322.28|318.18|321.65|317.55|276
1641181800000|2022-01-03 03:50:00|321.69|317.59|322.62|318.52|322.62|318.52|321.69|317.59|282
1641182100000|2022-01-03 03:55:00|322.61|318.51|322.57|318.47|322.71|318.61|322.38|318.28|202
1641182400000|2022-01-03 04:00:00|322.55|318.45|322.68|318.58|322.8|318.7|322.24|318.14|236
1641182700000|2022-01-03 04:05:00|322.64|318.54|323.09|318.99|323.22|319.12|322.56|318.46|226
1641183000000|2022-01-03 04:10:00|323.08|318.98|322.5|318.4|323.19|319.09|322.5|318.4|196
1641183300000|2022-01-03 04:15:00|322.51|318.41|322.77|318.67|322.98|318.88|322.49|318.39|163
1641183600000|2022-01-03 04:20:00|322.76|318.66|322.78|318.68|322.79|318.69|322.18|318.08|240
1641183900000|2022-01-03 04:25:00|322.76|318.66|322.42|318.32|322.8|318.7|322.38|318.28|169
1641184200000|2022-01-03 04:30:00|322.43|318.33|322.37|318.27|322.53|318.43|322.12|318.02|190
1641184500000|2022-01-03 04:35:00|322.36|318.26|322.67|318.57|322.76|318.66|322.34|318.24|207
1641184800000|2022-01-03 04:40:00|322.69|318.59|322.79|318.69|322.85|318.75|322.5|318.4|150
1641185100000|2022-01-03 04:45:00|322.78|318.68|322.68|318.58|322.98|318.88|322.67|318.57|132
1641185400000|2022-01-03 04:50:00|322.73|318.63|322.2|318.1|322.75|318.65|322.15|318.05|187
1641185700000|2022-01-03 04:55:00|322.18|318.08|322.07|317.97|322.36|318.26|321.97|317.87|182
1641186000000|2022-01-03 05:00:00|322.05|317.95|322.68|318.58|322.71|318.61|321.92|317.82|172
1641186300000|2022-01-03 05:05:00|322.67|318.57|322.36|318.26|322.84|318.74|322.18|318.08|216
1641186600000|2022-01-03 05:10:00|322.35|318.25|321.94|317.84|322.45|318.35|321.9|317.8|208
1641186900000|2022-01-03 05:15:00|321.92|317.82|322.32|318.22|322.37|318.27|321.87|317.77|225
1641187200000|2022-01-03 05:20:00|322.35|318.25|322.12|318.02|322.35|318.25|321.81|317.71|202
1641187500000|2022-01-03 05:25:00|322.13|318.03|322.86|318.76|323.35|319.25|322.1|318|282
1641187800000|2022-01-03 05:30:00|322.92|318.82|323.23|319.13|323.49|319.39|322.77|318.67|352
1641188100000|2022-01-03 05:35:00|323.21|319.11|323.45|319.35|323.62|319.52|323.21|319.11|290
1641188400000|2022-01-03 05:40:00|323.43|319.33|323.26|319.16|323.71|319.61|323.26|319.16|304
1641188700000|2022-01-03 05:45:00|323.27|319.17|322.65|318.55|323.54|319.44|322.59|318.49|207
1641189000000|2022-01-03 05:50:00|322.68|318.58|322.96|318.86|322.97|318.87|322.66|318.56|209
1641189300000|2022-01-03 05:55:00|322.95|318.85|323.26|319.16|323.29|319.19|322.77|318.67|137
1641189600000|2022-01-03 06:00:00|323.24|319.14|322.8|318.7|323.31|319.21|322.7|318.6|159
1641189900000|2022-01-03 06:05:00|322.81|318.71|322.26|318.16|322.81|318.71|322.24|318.14|207
1641190200000|2022-01-03 06:10:00|322.25|318.15|322.4|318.3|322.64|318.54|322.25|318.15|194
1641190500000|2022-01-03 06:15:00|322.39|318.29|322|317.9|322.39|318.29|321.75|317.65|258
1641190800000|2022-01-03 06:20:00|322.01|317.91|322.11|318.01|322.38|318.28|321.98|317.88|197
1641191100000|2022-01-03 06:25:00|322.12|318.02|321.9|317.8|322.41|318.31|321.73|317.63|204
1641191400000|2022-01-03 06:30:00|321.89|317.79|321.79|317.69|321.97|317.87|321.6|317.5|240
1641191700000|2022-01-03 06:35:00|321.8|317.7|322.19|318.09|322.24|318.14|321.79|317.69|189
1641192000000|2022-01-03 06:40:00|322.18|318.08|322.14|318.04|322.58|318.48|322.13|318.03|290
1641192300000|2022-01-03 06:45:00|322.13|318.03|321.81|317.71|322.14|318.04|321.61|317.51|221
1641192600000|2022-01-03 06:50:00|321.82|317.72|321.63|317.53|321.82|317.72|321.43|317.33|220
1641192900000|2022-01-03 06:55:00|321.64|317.54|321.3|317.2|321.65|317.55|320.64|316.54|275
1641193200000|2022-01-03 07:00:00|321.29|317.19|320.32|316.22|321.29|317.19|320.14|316.04|325
1641193500000|2022-01-03 07:05:00|320.35|316.25|321.03|316.93|321.04|316.94|320.32|316.22|246
1641193800000|2022-01-03 07:10:00|321.02|316.92|321.33|317.23|321.33|317.23|320.57|316.47|260
1641194100000|2022-01-03 07:15:00|321.32|317.22|321.23|317.13|321.47|317.37|321.12|317.02|265
1641194400000|2022-01-03 07:20:00|321.26|317.16|321.85|317.75|321.94|317.84|321.25|317.15|325
1641194700000|2022-01-03 07:25:00|321.84|317.74|321.83|317.73|322.02|317.92|321.6|317.5|270
1641195000000|2022-01-03 07:30:00|321.82|317.72|322.22|318.12|322.26|318.16|321.79|317.69|254
1641195300000|2022-01-03 07:35:00|322.21|318.11|321.79|317.69|322.26|318.16|321.79|317.69|198
1641195600000|2022-01-03 07:40:00|321.76|317.66|321.89|317.79|321.92|317.82|321.59|317.49|180
1641195900000|2022-01-03 07:45:00|321.85|317.75|321.45|317.35|321.88|317.78|321.36|317.26|202
1641196200000|2022-01-03 07:50:00|321.44|317.34|322.27|318.17|322.29|318.19|321.4|317.3|233
1641196500000|2022-01-03 07:55:00|322.25|318.15|322.24|318.14|322.34|318.24|322.11|318.01|161
1641196800000|2022-01-03 08:00:00|322.25|318.15|322.43|318.33|322.53|318.43|322.2|318.1|240
1641197100000|2022-01-03 08:05:00|322.45|318.35|322.32|318.22|322.65|318.55|322.29|318.19|214
1641197400000|2022-01-03 08:10:00|322.33|318.23|322.75|318.65|322.92|318.82|322.2|318.1|264
1641197700000|2022-01-03 08:15:00|322.74|318.64|322.41|318.31|322.8|318.7|322.33|318.23|222
1641198000000|2022-01-03 08:20:00|322.4|318.3|322.01|317.91|322.63|318.53|321.97|317.87|216
1641198300000|2022-01-03 08:25:00|322|317.9|321.97|317.87|322.33|318.23|321.92|317.82|134
1641198600000|2022-01-03 08:30:00|321.96|317.86|321.93|317.83|322.16|318.06|321.82|317.72|168
1641198900000|2022-01-03 08:35:00|322|317.9|321.68|317.58|322.01|317.91|321.52|317.42|230
1641199200000|2022-01-03 08:40:00|321.75|317.65|321.7|317.6|321.81|317.71|321.48|317.38|245
1641199500000|2022-01-03 08:45:00|321.69|317.59|321.74|317.64|321.9|317.8|321.64|317.54|217
1641199800000|2022-01-03 08:50:00|321.75|317.65|321.78|317.68|321.91|317.81|321.63|317.53|267
1641200100000|2022-01-03 08:55:00|321.77|317.67|321.82|317.72|322|317.9|321.6|317.5|247
1641200400000|2022-01-03 09:00:00|321.84|317.74|322.9|318.8|322.9|318.8|321.83|317.73|242
1641200700000|2022-01-03 09:05:00|322.92|318.82|322.91|318.81|322.96|318.86|322.76|318.66|200
1641201000000|2022-01-03 09:10:00|322.92|318.82|322.19|318.09|322.92|318.82|322.19|318.09|229
1641201300000|2022-01-03 09:15:00|322.18|318.08|321.2|317.1|322.21|318.11|321.18|317.08|402
1641201600000|2022-01-03 09:20:00|321.19|317.09|321.82|317.72|322.09|317.99|321.11|317.01|377
1641201900000|2022-01-03 09:25:00|321.84|317.74|321.67|317.57|321.91|317.81|321.47|317.37|265
1641202200000|2022-01-03 09:30:00|321.7|317.6|322.27|318.17|322.36|318.26|321.52|317.42|278
1641202500000|2022-01-03 09:35:00|322.3|318.2|322.72|318.62|322.78|318.68|322.25|318.15|250
1641202800000|2022-01-03 09:40:00|322.73|318.63|322.62|318.52|322.84|318.74|322.44|318.34|235
1641203100000|2022-01-03 09:45:00|322.68|318.58|322.7|318.6|322.82|318.72|322.45|318.35|262
1641203400000|2022-01-03 09:50:00|322.69|318.59|322.91|318.81|322.91|318.81|322.63|318.53|272
1641203700000|2022-01-03 09:55:00|322.92|318.82|322.64|318.54|322.92|318.82|322.4|318.3|229
1641204000000|2022-01-03 10:00:00|322.61|318.51|322.61|318.51|323.4|319.3|322.42|318.32|335
1641204300000|2022-01-03 10:05:00|322.62|318.52|322.92|318.82|322.99|318.89|322.48|318.38|234
1641204600000|2022-01-03 10:10:00|322.93|318.83|323.3|319.2|323.62|319.52|322.81|318.71|346
1641204900000|2022-01-03 10:15:00|323.29|319.19|323.34|319.24|323.43|319.33|322.88|318.78|262
1641205200000|2022-01-03 10:20:00|323.35|319.25|322.76|318.66|323.35|319.25|322.6|318.5|265
1641205500000|2022-01-03 10:25:00|322.8|318.7|322.61|318.51|322.94|318.84|322.48|318.38|211
1641205800000|2022-01-03 10:30:00|322.59|318.49|322.25|318.15|322.63|318.53|322.05|317.95|226
1641206100000|2022-01-03 10:35:00|322.24|318.14|323.16|319.06|323.18|319.08|322.2|318.1|236
1641206400000|2022-01-03 10:40:00|323.17|319.07|323.38|319.28|323.51|319.41|323.14|319.04|222
1641206700000|2022-01-03 10:45:00|323.4|319.3|323.59|319.49|323.76|319.66|323.27|319.17|310
1641207000000|2022-01-03 10:50:00|323.57|319.47|323.5|319.4|323.63|319.53|323.43|319.33|193
1641207300000|2022-01-03 10:55:00|323.51|319.41|323.26|319.16|323.59|319.49|323.13|319.03|222
1641207600000|2022-01-03 11:00:00|323.2|319.1|323.98|319.88|324.02|319.92|323.2|319.1|266
1641207900000|2022-01-03 11:05:00|323.99|319.89|323.99|319.89|324.27|320.17|323.68|319.58|253
1641208200000|2022-01-03 11:10:00|323.97|319.87|324.48|320.38|324.48|320.38|323.81|319.71|173
1641208500000|2022-01-03 11:15:00|324.5|320.4|324.41|320.31|324.55|320.45|324.29|320.19|226
1641208800000|2022-01-03 11:20:00|324.42|320.32|324.63|320.53|324.73|320.63|324.42|320.32|183
1641209100000|2022-01-03 11:25:00|324.64|320.54|324.51|320.41|324.82|320.72|324.44|320.34|258
1641209400000|2022-01-03 11:30:00|324.48|320.38|324.11|320.01|324.62|320.52|324.08|319.98|226
1641209700000|2022-01-03 11:35:00|324.12|320.02|323.83|319.73|324.14|320.04|323.75|319.65|162
1641210000000|2022-01-03 11:40:00|323.84|319.74|323.68|319.58|323.91|319.81|323.49|319.39|305
1641210300000|2022-01-03 11:45:00|323.67|319.57|323.68|319.58|323.8|319.7|323.2|319.1|320
1641210600000|2022-01-03 11:50:00|323.69|319.59|323.78|319.68|323.93|319.83|323.62|319.52|201
1641210900000|2022-01-03 11:55:00|323.79|319.69|323.86|319.76|324.52|320.42|323.79|319.69|226
1641211200000|2022-01-03 12:00:00|323.85|319.75|323.22|319.12|324.2|320.1|323.22|319.12|236
1641211500000|2022-01-03 12:05:00|323.21|319.11|323.76|319.66|323.94|319.84|322.84|318.74|242
1641211800000|2022-01-03 12:10:00|323.77|319.67|324.23|320.13|324.36|320.26|323.71|319.61|379
1641212100000|2022-01-03 12:15:00|324.24|320.14|324.33|320.23|324.56|320.46|323.9|319.8|311
1641212400000|2022-01-03 12:20:00|324.32|320.22|323.9|319.8|324.37|320.27|323.61|319.51|240
1641212700000|2022-01-03 12:25:00|323.91|319.81|323.77|319.67|323.93|319.83|323.6|319.5|207
1641213000000|2022-01-03 12:30:00|323.78|319.68|323.08|318.98|323.78|319.68|323.07|318.97|203
1641213300000|2022-01-03 12:35:00|323.07|318.97|322.9|318.8|323.21|319.11|322.63|318.53|256
1641213600000|2022-01-03 12:40:00|322.91|318.81|322.94|318.84|323.13|319.03|322.7|318.6|145
1641213900000|2022-01-03 12:45:00|322.97|318.87|322.71|318.61|323.3|319.2|322.7|318.6|205
1641214200000|2022-01-03 12:50:00|322.68|318.58|322.7|318.6|323.1|319|322.66|318.56|196
1641214500000|2022-01-03 12:55:00|322.69|318.59|322.91|318.81|322.91|318.81|322.56|318.46|189
1641214800000|2022-01-03 13:00:00|322.97|318.87|323.28|319.18|323.45|319.35|322.94|318.84|198
1641215100000|2022-01-03 13:05:00|323.29|319.19|323.45|319.35|323.63|319.53|323.2|319.1|165
1641215400000|2022-01-03 13:10:00|323.44|319.34|323.47|319.37|323.68|319.58|323.43|319.33|199
1641215700000|2022-01-03 13:15:00|323.46|319.36|323.62|319.52|324.17|320.07|323.46|319.36|245
1641216000000|2022-01-03 13:20:00|323.63|319.53|323.81|319.71|323.84|319.74|323.53|319.43|163
1641216300000|2022-01-03 13:25:00|323.83|319.73|324.23|320.13|324.27|320.17|323.64|319.54|149
1641216600000|2022-01-03 13:30:00|324.25|320.15|323.92|319.82|324.57|320.47|323.89|319.79|229
1641216900000|2022-01-03 13:35:00|323.91|319.81|323.71|319.61|323.94|319.84|323.48|319.38|244
1641217200000|2022-01-03 13:40:00|323.73|319.63|323.57|319.47|323.74|319.64|323.41|319.31|199
1641217500000|2022-01-03 13:45:00|323.56|319.46|323.61|319.51|323.8|319.7|323.49|319.39|140
1641217800000|2022-01-03 13:50:00|323.59|319.49|323.47|319.37|323.61|319.51|323.33|319.23|194
1641218100000|2022-01-03 13:55:00|323.53|319.43|323.07|318.97|323.61|319.51|323.02|318.92|300
1641218400000|2022-01-03 14:00:00|323.06|318.96|323.23|319.13|323.52|319.42|322.68|318.58|278
1641218700000|2022-01-03 14:05:00|323.2|319.1|322.72|318.62|323.21|319.11|322.17|318.07|318
1641219000000|2022-01-03 14:10:00|322.71|318.61|322.7|318.6|322.95|318.85|322.41|318.31|299
1641219300000|2022-01-03 14:15:00|322.67|318.57|322.96|318.86|322.99|318.89|322.24|318.14|261
1641219600000|2022-01-03 14:20:00|323|318.9|323.26|319.16|323.27|319.17|322.9|318.8|131
1641219900000|2022-01-03 14:25:00|323.25|319.15|323.1|319|323.28|319.18|323|318.9|210
1641220200000|2022-01-03 14:30:00|323.14|319.04|323.69|319.59|323.73|319.63|323.07|318.97|258
1641220500000|2022-01-03 14:35:00|323.71|319.61|323.83|319.73|324.46|320.36|323.53|319.43|369
1641220800000|2022-01-03 14:40:00|323.84|319.74|323.64|319.54|323.95|319.85|323.56|319.46|272
1641221100000|2022-01-03 14:45:00|323.66|319.56|322.51|318.41|323.87|319.77|321.94|317.84|476
1641221400000|2022-01-03 14:50:00|322.5|318.4|322.17|318.07|323|318.9|321.91|317.81|514
1641221700000|2022-01-03 14:55:00|322.18|318.08|322.11|318.01|322.46|318.36|321.77|317.67|422
1641222000000|2022-01-03 15:00:00|322.14|318.04|322.75|318.65|322.84|318.74|322.02|317.92|391
1641222300000|2022-01-03 15:05:00|322.74|318.64|321.72|317.62|322.74|318.64|321.49|317.39|403
1641222600000|2022-01-03 15:10:00|321.71|317.61|322.83|318.73|322.83|318.73|321.71|317.61|317
1641222900000|2022-01-03 15:15:00|322.82|318.72|322.93|318.83|323.24|319.14|322.64|318.54|279
1641223200000|2022-01-03 15:20:00|322.96|318.86|322.4|318.3|323.14|319.04|322.29|318.19|295
1641223500000|2022-01-03 15:25:00|322.45|318.35|323.21|319.11|323.32|319.22|322.38|318.28|296
1641223800000|2022-01-03 15:30:00|323.22|319.12|322.68|318.58|323.23|319.13|322.48|318.38|222
1641224100000|2022-01-03 15:35:00|322.66|318.56|322.95|318.85|322.95|318.85|322.51|318.41|163
1641224400000|2022-01-03 15:40:00|322.92|318.82|322.91|318.81|323.04|318.94|322.8|318.7|159
1641224700000|2022-01-03 15:45:00|322.97|318.87|322.84|318.74|323.47|319.37|322.84|318.74|230
1641225000000|2022-01-03 15:50:00|322.85|318.75|321.27|317.17|322.86|318.76|320.83|316.73|387
1641225300000|2022-01-03 15:55:00|321.31|317.21|321|316.9|321.31|317.21|320.5|316.4|434
1641225600000|2022-01-03 16:00:00|320.95|316.85|321.63|317.53|321.72|317.62|320.58|316.48|467
1641225900000|2022-01-03 16:05:00|321.62|317.52|321.47|317.37|321.67|317.57|320.42|316.32|471
1641226200000|2022-01-03 16:10:00|321.46|317.36|320.88|316.78|321.58|317.48|320.66|316.56|407
1641226500000|2022-01-03 16:15:00|320.87|316.77|318.47|314.37|320.88|316.78|318.34|314.24|577
1641226800000|2022-01-03 16:20:00|318.45|314.35|317.75|313.65|318.46|314.36|317.28|313.18|539
1641227100000|2022-01-03 16:25:00|317.78|313.68|318.43|314.33|318.57|314.47|317.12|313.02|426
1641227400000|2022-01-03 16:30:00|318.42|314.32|318.95|314.85|319.26|315.16|317.48|313.38|439
1641227700000|2022-01-03 16:35:00|318.96|314.86|318.74|314.64|318.97|314.87|318.3|314.2|334
1641228000000|2022-01-03 16:40:00|318.73|314.63|318.5|314.4|318.88|314.78|318.34|314.24|420
1641228300000|2022-01-03 16:45:00|318.52|314.42|318.27|314.17|318.67|314.57|318.11|314.01|360
1641228600000|2022-01-03 16:50:00|318.28|314.18|318.25|314.15|318.35|314.25|317.57|313.47|464
1641228900000|2022-01-03 16:55:00|318.26|314.16|318.45|314.35|318.71|314.61|318.25|314.15|335
1641229200000|2022-01-03 17:00:00|318.44|314.34|319.45|315.35|319.53|315.43|318.23|314.13|391
1641229500000|2022-01-03 17:05:00|319.46|315.36|319.61|315.51|320.19|316.09|319.46|315.36|383
1641229800000|2022-01-03 17:10:00|319.62|315.52|318.47|314.37|319.74|315.64|318.36|314.26|340
1641230100000|2022-01-03 17:15:00|318.48|314.38|318.72|314.62|318.86|314.76|318.31|314.21|293
1641230400000|2022-01-03 17:20:00|318.71|314.61|318.94|314.84|319|314.9|318.52|314.42|189
1641230700000|2022-01-03 17:25:00|318.98|314.88|320.19|316.09|320.73|316.63|318.95|314.85|319
1641231000000|2022-01-03 17:30:00|320.18|316.08|320.35|316.25|320.67|316.57|319.64|315.54|396
1641231300000|2022-01-03 17:35:00|320.33|316.23|320.06|315.96|320.65|316.55|319.9|315.8|373
1641231600000|2022-01-03 17:40:00|320.1|316|319.68|315.58|320.1|316|319.5|315.4|329
1641231900000|2022-01-03 17:45:00|319.67|315.57|320.32|316.22|320.65|316.55|319.61|315.51|286
1641232200000|2022-01-03 17:50:00|320.31|316.21|320.49|316.39|320.51|316.41|320.13|316.03|354
1641232500000|2022-01-03 17:55:00|320.48|316.38|319.88|315.78|320.55|316.45|319.83|315.73|248
1641232800000|2022-01-03 18:00:00|319.87|315.77|320.83|316.73|321.09|316.99|319.85|315.75|296
1641233100000|2022-01-03 18:05:00|320.85|316.75|320.15|316.05|321|316.9|319.79|315.69|369
1641233400000|2022-01-03 18:10:00|320.2|316.1|320.64|316.54|321.02|316.92|319.83|315.73|390
1641233700000|2022-01-03 18:15:00|320.65|316.55|321.16|317.06|321.22|317.12|320.31|316.21|295
1641234000000|2022-01-03 18:20:00|321.17|317.07|320.95|316.85|321.25|317.15|320.62|316.52|312
1641234300000|2022-01-03 18:25:00|320.96|316.86|321.4|317.3|321.45|317.35|320.93|316.83|260
1641234600000|2022-01-03 18:30:00|321.41|317.31|321.21|317.11|321.53|317.43|321.1|317|223
1641234900000|2022-01-03 18:35:00|321.23|317.13|320.79|316.69|321.5|317.4|320.61|316.51|319
1641235200000|2022-01-03 18:40:00|320.8|316.7|320.51|316.41|320.9|316.8|320.36|316.26|311
1641235500000|2022-01-03 18:45:00|320.52|316.42|320.32|316.22|320.52|316.42|319.85|315.75|367
1641235800000|2022-01-03 18:50:00|320.31|316.21|320.48|316.38|320.79|316.69|320.17|316.07|371
1641236100000|2022-01-03 18:55:00|320.47|316.37|320.49|316.39|320.63|316.53|320.16|316.06|300
1641236400000|2022-01-03 19:00:00|320.48|316.38|320.84|316.74|321.05|316.95|320.45|316.35|349
1641236700000|2022-01-03 19:05:00|320.87|316.77|321.29|317.19|321.3|317.2|320.02|315.92|364
1641237000000|2022-01-03 19:10:00|321.28|317.18|321.43|317.33|321.88|317.78|321.15|317.05|328
1641237300000|2022-01-03 19:15:00|321.42|317.32|321.65|317.55|321.88|317.78|321.14|317.04|287
1641237600000|2022-01-03 19:20:00|321.64|317.54|321.93|317.83|322.19|318.09|321.46|317.36|235
1641237900000|2022-01-03 19:25:00|321.96|317.86|322.22|318.12|322.37|318.27|321.91|317.81|163
1641238200000|2022-01-03 19:30:00|322.2|318.1|321.64|317.54|322.4|318.3|321.59|317.49|153
1641238500000|2022-01-03 19:35:00|321.63|317.53|321.86|317.76|321.86|317.76|321.48|317.38|236
1641238800000|2022-01-03 19:40:00|321.85|317.75|321.92|317.82|322.05|317.95|321.77|317.67|214
1641239100000|2022-01-03 19:45:00|321.91|317.81|321.68|317.58|322.25|318.15|321.6|317.5|269
1641239400000|2022-01-03 19:50:00|321.67|317.57|321.21|317.11|321.7|317.6|321.04|316.94|310
1641239700000|2022-01-03 19:55:00|321.19|317.09|320.42|316.32|321.22|317.12|320.31|316.21|285
1641240000000|2022-01-03 20:00:00|320.38|316.28|320.01|315.91|320.54|316.44|319.52|315.42|376
1641240300000|2022-01-03 20:05:00|320|315.9|319.32|315.22|320.1|316|318.9|314.8|450
1641240600000|2022-01-03 20:10:00|319.33|315.23|319.58|315.48|319.8|315.7|319.32|315.22|362
1641240900000|2022-01-03 20:15:00|319.57|315.47|319.14|315.04|319.91|315.81|319.08|314.98|305
1641241200000|2022-01-03 20:20:00|319.03|314.93|316.77|312.67|319.03|314.93|316.49|312.39|686
1641241500000|2022-01-03 20:25:00|316.79|312.69|315.97|311.87|316.79|312.69|315.7|311.6|473
1641241800000|2022-01-03 20:30:00|315.98|311.88|316.35|312.25|316.93|312.83|315.77|311.67|541
1641242100000|2022-01-03 20:35:00|316.36|312.26|316.17|312.07|316.71|312.61|315.67|311.57|488
1641242400000|2022-01-03 20:40:00|316.18|312.08|315.97|311.87|316.28|312.18|315.51|311.41|436
1641242700000|2022-01-03 20:45:00|315.98|311.88|317.56|313.46|317.56|313.46|315.97|311.87|417
1641243000000|2022-01-03 20:50:00|317.58|313.48|317.4|313.3|317.86|313.76|317.14|313.04|448
1641243300000|2022-01-03 20:55:00|317.43|313.33|317.81|313.71|317.98|313.88|317.09|312.99|365
1641243600000|2022-01-03 21:00:00|317.82|313.72|318.43|314.33|318.44|314.34|317.52|313.42|376
1641243900000|2022-01-03 21:05:00|318.42|314.32|318.24|314.14|318.56|314.46|318.07|313.97|303
1641244200000|2022-01-03 21:10:00|318.23|314.13|317.24|313.14|318.23|314.13|317.21|313.11|315
1641244500000|2022-01-03 21:15:00|317.23|313.13|317.67|313.57|317.84|313.74|317.17|313.07|247
1641244800000|2022-01-03 21:20:00|317.71|313.61|318.34|314.24|318.36|314.26|317.43|313.33|320
1641245100000|2022-01-03 21:25:00|318.33|314.23|318.51|314.41|318.8|314.7|318.33|314.23|224
1641245400000|2022-01-03 21:30:00|318.5|314.4|319.43|315.33|319.58|315.48|318.5|314.4|316
1641245700000|2022-01-03 21:35:00|319.44|315.34|319.01|314.91|319.68|315.58|318.8|314.7|299
1641246000000|2022-01-03 21:40:00|319.02|314.92|318.59|314.49|319.34|315.24|318.54|314.44|319
1641246300000|2022-01-03 21:45:00|318.6|314.5|319.41|315.31|319.47|315.37|318.59|314.49|257
1641246600000|2022-01-03 21:50:00|319.38|315.28|318.99|314.89|319.47|315.37|318.92|314.82|291
1641246900000|2022-01-03 21:55:00|319|314.9|318.44|314.34|319.23|315.13|318.43|314.33|213
1641247200000|2022-01-03 22:00:00|318.46|314.36|318.95|314.85|319.22|315.12|318.32|314.22|149
1641247500000|2022-01-03 22:05:00|318.92|314.82|318.85|314.75|319.27|315.17|318.73|314.63|172
1641247800000|2022-01-03 22:10:00|318.78|314.68|319.41|315.31|319.52|315.42|318.78|314.68|200
1641248100000|2022-01-03 22:15:00|319.42|315.32|319.7|315.6|319.71|315.61|319.06|314.96|139
1641248400000|2022-01-03 22:20:00|319.68|315.58|320.12|316.02|320.13|316.03|319.68|315.58|205
1641248700000|2022-01-03 22:25:00|320.11|316.01|320.58|316.48|320.66|316.56|320.08|315.98|239
1641249000000|2022-01-03 22:30:00|320.59|316.49|320.87|316.77|320.88|316.78|320.57|316.47|127
1641249300000|2022-01-03 22:35:00|320.9|316.8|321.49|317.39|321.51|317.41|320.83|316.73|146
1641249600000|2022-01-03 22:40:00|321.51|317.41|320.48|316.38|321.53|317.43|320.25|316.15|207
1641249900000|2022-01-03 22:45:00|320.46|316.36|320.28|316.18|320.91|316.81|320.23|316.13|235
1641250200000|2022-01-03 22:50:00|320.26|316.16|320.49|316.39|320.49|316.39|320.08|315.98|165
1641250500000|2022-01-03 22:55:00|320.48|316.38|320.61|316.51|320.63|316.53|320.44|316.34|142
1641250800000|2022-01-03 23:00:00|320.62|316.52|320.55|316.45|321.06|316.96|320.43|316.33|269
1641251100000|2022-01-03 23:05:00|320.56|316.46|320.95|316.85|321.28|317.18|320.47|316.37|313
1641251400000|2022-01-03 23:10:00|320.96|316.86|321.52|317.42|321.79|317.69|320.96|316.86|306
1641251700000|2022-01-03 23:15:00|321.51|317.41|321.67|317.57|321.95|317.85|321.38|317.28|301
1641252000000|2022-01-03 23:20:00|321.65|317.55|321.32|317.22|321.69|317.59|321.1|317|300
1641252300000|2022-01-03 23:25:00|321.3|317.2|321.41|317.31|321.51|317.41|321.19|317.09|219
1641252600000|2022-01-03 23:30:00|321.42|317.32|321.52|317.42|321.63|317.53|321.2|317.1|322
1641252900000|2022-01-03 23:35:00|321.51|317.41|321.92|317.82|322.22|318.12|321.45|317.35|248
1641253200000|2022-01-03 23:40:00|321.91|317.81|322.17|318.07|322.21|318.11|321.62|317.52|257
1641253500000|2022-01-03 23:45:00|322.16|318.06|321.48|317.38|322.31|318.21|321.21|317.11|268
1641253800000|2022-01-03 23:50:00|321.47|317.37|321.32|317.22|321.68|317.58|321.23|317.13|232
1641254100000|2022-01-03 23:55:00|321.31|317.21|321.52|317.42|321.52|317.42|321.21|317.11|331
1641254400000|2022-01-04 00:00:00|321.54|317.44|321.41|317.31|322.61|318.51|321.41|317.31|335
1641254700000|2022-01-04 00:05:00|321.43|317.33|322.22|318.12|322.44|318.34|321.42|317.32|271
1641255000000|2022-01-04 00:10:00|322.23|318.13|321.84|317.74|322.56|318.46|321.3|317.2|330
1641255300000|2022-01-04 00:15:00|321.85|317.75|320.9|316.8|321.97|317.87|320.74|316.64|352
1641255600000|2022-01-04 00:20:00|320.91|316.81|320.62|316.52|321.34|317.24|320.62|316.52|272
1641255900000|2022-01-04 00:25:00|320.65|316.55|322.18|318.08|322.44|318.34|320.62|316.52|442
1641256200000|2022-01-04 00:30:00|322.17|318.07|322.14|318.04|322.31|318.21|321.81|317.71|318
1641256500000|2022-01-04 00:35:00|322.12|318.02|321.51|317.41|322.15|318.05|321.45|317.35|307
1641256800000|2022-01-04 00:40:00|321.49|317.39|320.64|316.54|321.76|317.66|320.59|316.49|373
1641257100000|2022-01-04 00:45:00|320.62|316.52|320.78|316.68|320.92|316.82|320.56|316.46|290
1641257400000|2022-01-04 00:50:00|320.79|316.69|319.85|315.75|321.01|316.91|319.68|315.58|413
1641257700000|2022-01-04 00:55:00|319.84|315.74|319.81|315.71|319.86|315.76|319.09|314.99|372
1641258000000|2022-01-04 01:00:00|319.8|315.7|319.22|315.12|319.83|315.73|319.13|315.03|331
1641258300000|2022-01-04 01:05:00|319.25|315.15|319.91|315.81|320.18|316.08|319.1|315|360
1641258600000|2022-01-04 01:10:00|319.92|315.82|320.86|316.76|320.86|316.76|319.84|315.74|376
1641258900000|2022-01-04 01:15:00|320.84|316.74|321.61|317.51|321.66|317.56|320.81|316.71|390
1641259200000|2022-01-04 01:20:00|321.62|317.52|320.64|316.54|321.7|317.6|320.59|316.49|306
1641259500000|2022-01-04 01:25:00|320.65|316.55|321.86|317.76|321.89|317.79|320.6|316.5|283
1641259800000|2022-01-04 01:30:00|321.84|317.74|321.08|316.98|321.91|317.81|320.9|316.8|321
1641260100000|2022-01-04 01:35:00|321.06|316.96|320.53|316.43|321.1|317|320.34|316.24|313
1641260400000|2022-01-04 01:40:00|320.52|316.42|319.91|315.81|320.57|316.47|319.73|315.63|309
1641260700000|2022-01-04 01:45:00|319.9|315.8|319.22|315.12|320.5|316.4|319.14|315.04|329
1641261000000|2022-01-04 01:50:00|319.21|315.11|318.9|314.8|319.41|315.31|318.11|314.01|354
1641261300000|2022-01-04 01:55:00|318.92|314.82|318.37|314.27|318.92|314.82|318.21|314.11|319
1641261600000|2022-01-04 02:00:00|318.36|314.26|318.53|314.43|318.97|314.87|318.28|314.18|355
1641261900000|2022-01-04 02:05:00|318.54|314.44|317.85|313.75|318.81|314.71|317.75|313.65|289
1641262200000|2022-01-04 02:10:00|317.88|313.78|317.07|312.97|318.13|314.03|316.92|312.82|457
1641262500000|2022-01-04 02:15:00|317.05|312.95|317.42|313.32|317.65|313.55|316.63|312.53|370
1641262800000|2022-01-04 02:20:00|317.41|313.31|317.72|313.62|318.22|314.12|317.33|313.23|327
1641263100000|2022-01-04 02:25:00|317.73|313.63|318.53|314.43|318.84|314.74|317.73|313.63|291
1641263400000|2022-01-04 02:30:00|318.52|314.42|318.67|314.57|318.79|314.69|318.27|314.17|261
1641263700000|2022-01-04 02:35:00|318.63|314.53|318.45|314.35|318.64|314.54|317.86|313.76|290
1641264000000|2022-01-04 02:40:00|318.44|314.34|319.21|315.11|319.6|315.5|318.43|314.33|312
1641264300000|2022-01-04 02:45:00|319.22|315.12|318.84|314.74|319.44|315.34|318.84|314.74|338
1641264600000|2022-01-04 02:50:00|318.86|314.76|318.3|314.2|318.89|314.79|318.16|314.06|281
1641264900000|2022-01-04 02:55:00|318.27|314.17|318.28|314.18|318.55|314.45|318.2|314.1|351
1641265200000|2022-01-04 03:00:00|318.27|314.17|316.63|312.53|318.51|314.41|316.53|312.43|419
1641265500000|2022-01-04 03:05:00|316.64|312.54|316.9|312.8|316.94|312.84|316.42|312.32|298
1641265800000|2022-01-04 03:10:00|316.89|312.79|316.43|312.33|316.9|312.8|316.41|312.31|230
1641266100000|2022-01-04 03:15:00|316.41|312.31|317.47|313.37|317.49|313.39|316.26|312.16|271
1641266400000|2022-01-04 03:20:00|317.48|313.38|317.72|313.62|318|313.9|317.47|313.37|357
1641266700000|2022-01-04 03:25:00|317.73|313.63|317.56|313.46|317.81|313.71|317.42|313.32|408
1641267000000|2022-01-04 03:30:00|317.58|313.48|318.34|314.24|318.42|314.32|317.54|313.44|370
1641267300000|2022-01-04 03:35:00|318.33|314.23|318.62|314.52|318.8|314.7|318.29|314.19|282
1641267600000|2022-01-04 03:40:00|318.6|314.5|319|314.9|319.02|314.92|318.47|314.37|262
1641267900000|2022-01-04 03:45:00|319.02|314.92|319.13|315.03|319.19|315.09|318.75|314.65|225
1641268200000|2022-01-04 03:50:00|319.14|315.04|319.4|315.3|319.41|315.31|319.03|314.93|220
1641268500000|2022-01-04 03:55:00|319.39|315.29|319.14|315.04|319.41|315.31|319.13|315.03|293
1641268800000|2022-01-04 04:00:00|319.16|315.06|319.27|315.17|319.6|315.5|318.94|314.84|253
1641269100000|2022-01-04 04:05:00|319.25|315.15|318.48|314.38|319.28|315.18|318.2|314.1|362
1641269400000|2022-01-04 04:10:00|318.49|314.39|318.72|314.62|318.73|314.63|318.21|314.11|181
1641269700000|2022-01-04 04:15:00|318.71|314.61|318.8|314.7|318.84|314.74|318.63|314.53|125
1641270000000|2022-01-04 04:20:00|318.83|314.73|319.19|315.09|319.25|315.15|318.81|314.71|208
1641270300000|2022-01-04 04:25:00|319.11|315.01|319.23|315.13|319.27|315.17|318.82|314.72|154
1641270600000|2022-01-04 04:30:00|319.24|315.14|319.63|315.53|319.88|315.78|319.24|315.14|246
1641270900000|2022-01-04 04:35:00|319.62|315.52|318.27|314.17|319.71|315.61|318.22|314.12|280
1641271200000|2022-01-04 04:40:00|318.25|314.15|318.28|314.18|318.51|314.41|317.71|313.61|386
1641271500000|2022-01-04 04:45:00|318.26|314.16|318.15|314.05|318.67|314.57|318.03|313.93|339
1641271800000|2022-01-04 04:50:00|318.21|314.11|317.63|313.53|318.22|314.12|317.51|313.41|230
1641272100000|2022-01-04 04:55:00|317.62|313.52|317.35|313.25|317.7|313.6|317.33|313.23|279
1641272400000|2022-01-04 05:00:00|317.34|313.24|317.34|313.24|317.34|313.24|317.03|312.93|235
1641272700000|2022-01-04 05:05:00|317.33|313.23|317.74|313.64|317.83|313.73|317.31|313.21|243
1641273000000|2022-01-04 05:10:00|317.75|313.65|318|313.9|318.25|314.15|317.73|313.63|147
1641273300000|2022-01-04 05:15:00|317.99|313.89|318.32|314.22|318.39|314.29|317.92|313.82|214
1641273600000|2022-01-04 05:20:00|318.28|314.18|318.89|314.79|318.9|314.8|318.28|314.18|274
1641273900000|2022-01-04 05:25:00|318.9|314.8|319.56|315.46|319.69|315.59|318.86|314.76|227
1641274200000|2022-01-04 05:30:00|319.54|315.44|318.83|314.73|319.67|315.57|318.7|314.6|229
1641274500000|2022-01-04 05:35:00|318.84|314.74|318.21|314.11|318.95|314.85|318.19|314.09|319
1641274800000|2022-01-04 05:40:00|318.2|314.1|318.28|314.18|318.37|314.27|318.12|314.02|197
1641275100000|2022-01-04 05:45:00|318.29|314.19|317.88|313.78|318.7|314.6|317.84|313.74|251
1641275400000|2022-01-04 05:50:00|317.87|313.77|318.67|314.57|318.67|314.57|317.7|313.6|315
1641275700000|2022-01-04 05:55:00|318.69|314.59|319.44|315.34|319.5|315.4|318.69|314.59|267
1641276000000|2022-01-04 06:00:00|319.45|315.35|319.31|315.21|319.73|315.63|318.57|314.47|379
1641276300000|2022-01-04 06:05:00|319.3|315.2|319.64|315.54|319.89|315.79|319.07|314.97|270
1641276600000|2022-01-04 06:10:00|319.65|315.55|319.82|315.72|320.2|316.1|319.64|315.54|184
1641276900000|2022-01-04 06:15:00|319.81|315.71|319.47|315.37|320.04|315.94|319.25|315.15|291
1641277200000|2022-01-04 06:20:00|319.43|315.33|319.93|315.83|319.97|315.87|319.22|315.12|228
1641277500000|2022-01-04 06:25:00|319.92|315.82|320.42|316.32|320.44|316.34|319.87|315.77|190
1641277800000|2022-01-04 06:30:00|320.41|316.31|320.44|316.34|320.61|316.51|320.2|316.1|299
1641278100000|2022-01-04 06:35:00|320.42|316.32|320.24|316.14|320.5|316.4|319.6|315.5|291
1641278400000|2022-01-04 06:40:00|320.25|316.15|320.11|316.01|320.25|316.15|319.53|315.43|273
1641278700000|2022-01-04 06:45:00|320.13|316.03|319.72|315.62|320.13|316.03|319.61|315.51|239
1641279000000|2022-01-04 06:50:00|319.74|315.64|320.19|316.09|320.22|316.12|319.62|315.52|190
1641279300000|2022-01-04 06:55:00|320.2|316.1|320.45|316.35|320.84|316.74|320.17|316.07|221
1641279600000|2022-01-04 07:00:00|320.44|316.34|320.76|316.66|320.97|316.87|320.19|316.09|280
1641279900000|2022-01-04 07:05:00|320.77|316.67|320.47|316.37|320.87|316.77|320.4|316.3|238
1641280200000|2022-01-04 07:10:00|320.48|316.38|320.24|316.14|320.57|316.47|320.14|316.04|179
1641280500000|2022-01-04 07:15:00|320.25|316.15|320.78|316.68|320.84|316.74|320.17|316.07|216
1641280800000|2022-01-04 07:20:00|320.75|316.65|320.66|316.56|321.25|317.15|320.49|316.39|199
1641281100000|2022-01-04 07:25:00|320.67|316.57|321.18|317.08|321.46|317.36|320.67|316.57|287
1641281400000|2022-01-04 07:30:00|321.12|317.02|321.37|317.27|321.72|317.62|321.12|317.02|244
1641281700000|2022-01-04 07:35:00|321.36|317.26|321.51|317.41|321.59|317.49|321.19|317.09|201
1641282000000|2022-01-04 07:40:00|321.5|317.4|321.51|317.41|321.54|317.44|321.24|317.14|184
1641282300000|2022-01-04 07:45:00|321.53|317.43|321.34|317.24|321.6|317.5|321.21|317.11|207
1641282600000|2022-01-04 07:50:00|321.36|317.26|321.41|317.31|321.71|317.61|321.25|317.15|195
1641282900000|2022-01-04 07:55:00|321.42|317.32|322.2|318.1|322.2|318.1|321.35|317.25|238
1641283200000|2022-01-04 08:00:00|322.25|318.15|321.95|317.85|322.46|318.36|321.41|317.31|299
1641283500000|2022-01-04 08:05:00|321.97|317.87|322.8|318.7|323|318.9|321.92|317.82|351
1641283800000|2022-01-04 08:10:00|322.81|318.71|322.77|318.67|322.9|318.8|322.56|318.46|231
1641284100000|2022-01-04 08:15:00|322.76|318.66|321.92|317.82|322.82|318.72|321.9|317.8|247
1641284400000|2022-01-04 08:20:00|321.91|317.81|322.26|318.16|322.37|318.27|321.91|317.81|211
1641284700000|2022-01-04 08:25:00|322.21|318.11|321.83|317.73|322.29|318.19|321.74|317.64|204
1641285000000|2022-01-04 08:30:00|321.84|317.74|322.25|318.15|322.61|318.51|321.84|317.74|221
1641285300000|2022-01-04 08:35:00|322.27|318.17|322.6|318.5|322.8|318.7|322.2|318.1|233
1641285600000|2022-01-04 08:40:00|322.61|318.51|321.92|317.82|322.87|318.77|321.92|317.82|198
1641285900000|2022-01-04 08:45:00|321.96|317.86|321.61|317.51|321.96|317.86|321.22|317.12|323
1641286200000|2022-01-04 08:50:00|321.6|317.5|321.85|317.75|321.89|317.79|321.4|317.3|169
1641286500000|2022-01-04 08:55:00|321.87|317.77|322.53|318.43|322.58|318.48|321.87|317.77|227
1641286800000|2022-01-04 09:00:00|322.55|318.45|322.82|318.72|322.82|318.72|322.23|318.13|233
1641287100000|2022-01-04 09:05:00|322.84|318.74|323.1|319|323.21|319.11|322.81|318.71|179
1641287400000|2022-01-04 09:10:00|323.13|319.03|322.64|318.54|323.22|319.12|322.55|318.45|189
1641287700000|2022-01-04 09:15:00|322.66|318.56|322.22|318.12|322.76|318.66|322.17|318.07|215
1641288000000|2022-01-04 09:20:00|322.21|318.11|321.8|317.7|322.42|318.32|321.56|317.46|242
1641288300000|2022-01-04 09:25:00|321.81|317.71|321.6|317.5|321.91|317.81|321.42|317.32|297
1641288600000|2022-01-04 09:30:00|321.61|317.51|320.72|316.62|321.7|317.6|320.59|316.49|282
1641288900000|2022-01-04 09:35:00|320.73|316.63|321.47|317.37|321.5|317.4|320.73|316.63|205
1641289200000|2022-01-04 09:40:00|321.49|317.39|321.33|317.23|321.49|317.39|321.29|317.19|159
1641289500000|2022-01-04 09:45:00|321.34|317.24|320.69|316.59|321.8|317.7|320.59|316.49|322
1641289800000|2022-01-04 09:50:00|320.65|316.55|321.26|317.16|321.34|317.24|320.65|316.55|250
1641290100000|2022-01-04 09:55:00|321.24|317.14|321.65|317.55|321.66|317.56|321.21|317.11|182
1641290400000|2022-01-04 10:00:00|321.73|317.63|321.78|317.68|321.99|317.89|321.54|317.44|188
1641290700000|2022-01-04 10:05:00|321.76|317.66|321.16|317.06|321.88|317.78|320.95|316.85|255
1641291000000|2022-01-04 10:10:00|321.19|317.09|321.38|317.28|321.38|317.28|321.08|316.98|206
1641291300000|2022-01-04 10:15:00|321.41|317.31|322.21|318.11|322.25|318.15|321.41|317.31|241
1641291600000|2022-01-04 10:20:00|322.22|318.12|322.31|318.21|322.32|318.22|322.1|318|171
1641291900000|2022-01-04 10:25:00|322.32|318.22|322.06|317.96|322.53|318.43|322.06|317.96|288
1641292200000|2022-01-04 10:30:00|322.05|317.95|322.59|318.49|322.64|318.54|322|317.9|231
1641292500000|2022-01-04 10:35:00|322.47|318.37|321.99|317.89|322.59|318.49|321.99|317.89|199
1641292800000|2022-01-04 10:40:00|321.95|317.85|322.69|318.59|322.91|318.81|321.31|317.21|317
1641293100000|2022-01-04 10:45:00|322.7|318.6|323.62|319.52|323.8|319.7|322.57|318.47|290
1641293400000|2022-01-04 10:50:00|323.63|319.53|323.9|319.8|323.94|319.84|323.26|319.16|332
1641293700000|2022-01-04 10:55:00|323.94|319.84|323.63|319.53|324.13|320.03|323.47|319.37|290
1641294000000|2022-01-04 11:00:00|323.69|319.59|324.78|320.68|324.84|320.74|323.69|319.59|337
1641294300000|2022-01-04 11:05:00|324.8|320.7|324.49|320.39|324.87|320.77|324.26|320.16|315
1641294600000|2022-01-04 11:10:00|324.48|320.38|324.37|320.27|324.62|320.52|324.14|320.04|304
1641294900000|2022-01-04 11:15:00|324.36|320.26|324.64|320.54|324.79|320.69|324.33|320.23|208
1641295200000|2022-01-04 11:20:00|324.65|320.55|325.09|320.99|325.42|321.32|324.63|320.53|267
1641295500000|2022-01-04 11:25:00|325.08|320.98|326.45|322.35|326.76|322.66|324.83|320.73|401
1641295800000|2022-01-04 11:30:00|326.44|322.34|326.43|322.33|326.52|322.42|325.6|321.5|282
1641296100000|2022-01-04 11:35:00|326.44|322.34|326.79|322.69|326.87|322.77|326.37|322.27|303
1641296400000|2022-01-04 11:40:00|326.76|322.66|326.2|322.1|326.79|322.69|326.2|322.1|331
1641296700000|2022-01-04 11:45:00|326.19|322.09|325.5|321.4|326.37|322.27|325.35|321.25|337
1641297000000|2022-01-04 11:50:00|325.52|321.42|325.95|321.85|326.25|322.15|325.42|321.32|275
1641297300000|2022-01-04 11:55:00|325.94|321.84|326|321.9|326.25|322.15|325.69|321.59|242
1641297600000|2022-01-04 12:00:00|326.01|321.91|325.71|321.61|326.58|322.48|325.32|321.22|299
1641297900000|2022-01-04 12:05:00|325.7|321.6|325.39|321.29|325.71|321.61|325.26|321.16|211
1641298200000|2022-01-04 12:10:00|325.41|321.31|324.91|320.81|325.58|321.48|324.79|320.69|310
1641298500000|2022-01-04 12:15:00|324.9|320.8|324.88|320.78|325.32|321.22|324.63|320.53|267
1641298800000|2022-01-04 12:20:00|324.87|320.77|324.21|320.11|324.93|320.83|324.18|320.08|230
1641299100000|2022-01-04 12:25:00|324.22|320.12|324.15|320.05|324.55|320.45|323.98|319.88|230
1641299400000|2022-01-04 12:30:00|324.16|320.06|324.22|320.12|324.72|320.62|324.1|320|283
1641299700000|2022-01-04 12:35:00|324.21|320.11|323.86|319.76|324.54|320.44|323.86|319.76|221
1641300000000|2022-01-04 12:40:00|323.83|319.73|324.35|320.25|324.5|320.4|323.8|319.7|212
1641300300000|2022-01-04 12:45:00|324.34|320.24|322.97|318.87|324.55|320.45|322.8|318.7|231
1641300600000|2022-01-04 12:50:00|322.98|318.88|323.42|319.32|323.77|319.67|322.93|318.83|247
1641300900000|2022-01-04 12:55:00|323.41|319.31|324.63|320.53|324.7|320.6|323.36|319.26|216
1641301200000|2022-01-04 13:00:00|324.61|320.51|323.72|319.62|324.91|320.81|323.72|319.62|265
1641301500000|2022-01-04 13:05:00|323.74|319.64|323.45|319.35|323.83|319.73|323.33|319.23|220
1641301800000|2022-01-04 13:10:00|323.44|319.34|323.31|319.21|323.59|319.49|323.21|319.11|206
1641302100000|2022-01-04 13:15:00|323.32|319.22|323.2|319.1|323.59|319.49|322.58|318.48|258
1641302400000|2022-01-04 13:20:00|323.23|319.13|323.4|319.3|323.57|319.47|323.23|319.13|140
1641302700000|2022-01-04 13:25:00|323.41|319.31|325.01|320.91|325.39|321.29|323.4|319.3|300
1641303000000|2022-01-04 13:30:00|325.02|320.92|324.46|320.36|325.02|320.92|324.13|320.03|294
1641303300000|2022-01-04 13:35:00|324.45|320.35|324.81|320.71|324.98|320.88|324.25|320.15|279
1641303600000|2022-01-04 13:40:00|324.82|320.72|324.91|320.81|325.02|320.92|324.56|320.46|263
1641303900000|2022-01-04 13:45:00|324.95|320.85|325.04|320.94|325.45|321.35|324.84|320.74|197
1641304200000|2022-01-04 13:50:00|325.06|320.96|326.01|321.91|326.45|322.35|325.05|320.95|350
1641304500000|2022-01-04 13:55:00|326|321.9|325.64|321.54|326.28|322.18|325.46|321.36|398
1641304800000|2022-01-04 14:00:00|325.68|321.58|326.08|321.98|326.37|322.27|325.59|321.49|323
1641305100000|2022-01-04 14:05:00|326.12|322.02|325.83|321.73|326.12|322.02|325.28|321.18|348
1641305400000|2022-01-04 14:10:00|325.84|321.74|325.83|321.73|326|321.9|325.72|321.62|196
1641305700000|2022-01-04 14:15:00|325.81|321.71|325.77|321.67|326.07|321.97|325.45|321.35|233
1641306000000|2022-01-04 14:20:00|325.74|321.64|325.43|321.33|325.9|321.8|325.24|321.14|231
1641306300000|2022-01-04 14:25:00|325.39|321.29|325.55|321.45|325.74|321.64|325.31|321.21|165
1641306600000|2022-01-04 14:30:00|325.58|321.48|325.89|321.79|325.91|321.81|325.41|321.31|221
1641306900000|2022-01-04 14:35:00|325.88|321.78|325.92|321.82|325.99|321.89|325.7|321.6|200
1641307200000|2022-01-04 14:40:00|325.91|321.81|326.02|321.92|326.22|322.12|325.71|321.61|239
1641307500000|2022-01-04 14:45:00|326.01|321.91|327.63|323.53|327.63|323.53|325.92|321.82|430
1641307800000|2022-01-04 14:50:00|327.69|323.59|327.68|323.58|327.88|323.78|327.17|323.07|478
1641308100000|2022-01-04 14:55:00|327.67|323.57|327.26|323.16|327.7|323.6|327.26|323.16|251
1641308400000|2022-01-04 15:00:00|327.25|323.15|327.79|323.69|327.86|323.76|327.22|323.12|221
1641308700000|2022-01-04 15:05:00|327.83|323.73|327.47|323.37|327.89|323.79|327.33|323.23|270
1641309000000|2022-01-04 15:10:00|327.48|323.38|327.51|323.41|327.72|323.62|327.14|323.04|268
1641309300000|2022-01-04 15:15:00|327.5|323.4|326.57|322.47|327.81|323.71|326.55|322.45|290
1641309600000|2022-01-04 15:20:00|326.56|322.46|326.27|322.17|326.75|322.65|325.93|321.83|270
1641309900000|2022-01-04 15:25:00|326.26|322.16|326.45|322.35|326.5|322.4|326.12|322.02|223
1641310200000|2022-01-04 15:30:00|326.44|322.34|325.91|321.81|326.54|322.44|325.91|321.81|282
1641310500000|2022-01-04 15:35:00|325.95|321.85|325.59|321.49|326.33|322.23|325.53|321.43|318
1641310800000|2022-01-04 15:40:00|325.6|321.5|325.38|321.28|326|321.9|325.35|321.25|383
1641311100000|2022-01-04 15:45:00|325.37|321.27|325.91|321.81|326.07|321.97|325.34|321.24|252
1641311400000|2022-01-04 15:50:00|325.89|321.79|325.88|321.78|326|321.9|325.79|321.69|110
1641311700000|2022-01-04 15:55:00|325.86|321.76|325.61|321.51|325.9|321.8|324.71|320.61|377
1641312000000|2022-01-04 16:00:00|325.63|321.53|324.69|320.59|325.71|321.61|324.58|320.48|361
1641312300000|2022-01-04 16:05:00|324.71|320.61|324.72|320.62|325.11|321.01|324.51|320.41|284
1641312600000|2022-01-04 16:10:00|324.76|320.66|325.73|321.63|325.94|321.84|324.76|320.66|269
1641312900000|2022-01-04 16:15:00|325.7|321.6|325.8|321.7|325.92|321.82|325.2|321.1|414
1641313200000|2022-01-04 16:20:00|325.82|321.72|325.42|321.32|326.01|321.91|325.23|321.13|312
1641313500000|2022-01-04 16:25:00|325.43|321.33|324.81|320.71|325.5|321.4|324.5|320.4|282
1641313800000|2022-01-04 16:30:00|324.82|320.72|325.56|321.46|325.57|321.47|324.81|320.71|130
1641314100000|2022-01-04 16:35:00|325.57|321.47|325.88|321.78|325.92|321.82|325.45|321.35|205
1641314400000|2022-01-04 16:40:00|325.89|321.79|326.87|322.77|326.91|322.81|325.89|321.79|308
1641314700000|2022-01-04 16:45:00|326.83|322.73|326.85|322.75|326.99|322.89|326.52|322.42|158
1641315000000|2022-01-04 16:50:00|326.83|322.73|326.95|322.85|327.07|322.97|326.81|322.71|161
1641315300000|2022-01-04 16:55:00|326.97|322.87|326.17|322.07|326.97|322.87|325.78|321.68|217
1641315600000|2022-01-04 17:00:00|326.18|322.08|326.32|322.22|326.38|322.28|325.91|321.81|214
1641315900000|2022-01-04 17:05:00|326.36|322.26|325.4|321.3|326.4|322.3|325.27|321.17|213
1641316200000|2022-01-04 17:10:00|325.41|321.31|325.88|321.78|326.11|322.01|325.38|321.28|185
1641316500000|2022-01-04 17:15:00|325.91|321.81|327.19|323.09|327.19|323.09|325.9|321.8|224
1641316800000|2022-01-04 17:20:00|327.2|323.1|326.62|322.52|327.32|323.22|326.61|322.51|140
1641317100000|2022-01-04 17:25:00|326.65|322.55|325.96|321.86|326.65|322.55|325.56|321.46|247
1641317400000|2022-01-04 17:30:00|325.97|321.87|326.24|322.14|326.28|322.18|325.43|321.33|222
1641317700000|2022-01-04 17:35:00|326.26|322.16|326.72|322.62|326.88|322.78|326.24|322.14|215
1641318000000|2022-01-04 17:40:00|326.71|322.61|326.52|322.42|326.88|322.78|326.52|322.42|201
1641318300000|2022-01-04 17:45:00|326.48|322.38|325.8|321.7|326.59|322.49|325.73|321.63|247
1641318600000|2022-01-04 17:50:00|325.81|321.71|324.92|320.82|326.02|321.92|324.76|320.66|245
1641318900000|2022-01-04 17:55:00|324.93|320.83|323.66|319.56|324.93|320.83|323.59|319.49|229
1641319200000|2022-01-04 18:00:00|323.67|319.57|323.71|319.61|324.36|320.26|323.37|319.27|276
1641319500000|2022-01-04 18:05:00|323.72|319.62|324.67|320.57|324.91|320.81|323.61|319.51|262
1641319800000|2022-01-04 18:10:00|324.72|320.62|324.35|320.25|324.87|320.77|324.27|320.17|249
1641320100000|2022-01-04 18:15:00|324.34|320.24|324.6|320.5|324.64|320.54|324.27|320.17|321
1641320400000|2022-01-04 18:20:00|324.59|320.49|324|319.9|324.94|320.84|323.9|319.8|265
1641320700000|2022-01-04 18:25:00|324.01|319.91|323.33|319.23|324.36|320.26|323.24|319.14|318
1641321000000|2022-01-04 18:30:00|323.32|319.22|322.03|317.93|323.32|319.22|321.37|317.27|582
1641321300000|2022-01-04 18:35:00|321.96|317.86|320.31|316.21|322|317.9|319.82|315.72|622
1641321600000|2022-01-04 18:40:00|320.3|316.2|320.42|316.32|320.55|316.45|319.8|315.7|473
1641321900000|2022-01-04 18:45:00|320.43|316.33|319.57|315.47|320.45|316.35|319.21|315.11|417
1641322200000|2022-01-04 18:50:00|319.54|315.44|318.88|314.78|319.64|315.54|317.04|312.94|589
1641322500000|2022-01-04 18:55:00|318.89|314.79|318.85|314.75|319.44|315.34|318.53|314.43|432
1641322800000|2022-01-04 19:00:00|318.86|314.76|319.41|315.31|319.6|315.5|317.69|313.59|492
1641323100000|2022-01-04 19:05:00|319.42|315.32|321.44|317.34|321.45|317.35|319.41|315.31|627
1641323400000|2022-01-04 19:10:00|321.46|317.36|322.2|318.1|322.8|318.7|321.25|317.15|638
1641323700000|2022-01-04 19:15:00|322.22|318.12|322.88|318.78|322.89|318.79|321.14|317.04|532
1641324000000|2022-01-04 19:20:00|322.87|318.77|322.33|318.23|322.9|318.8|321.82|317.72|427
1641324300000|2022-01-04 19:25:00|322.31|318.21|321.47|317.37|322.58|318.48|321.38|317.28|393
1641324600000|2022-01-04 19:30:00|321.46|317.36|322.26|318.16|322.56|318.46|321.25|317.15|376
1641324900000|2022-01-04 19:35:00|322.27|318.17|321.21|317.11|322.33|318.23|321.1|317|420
1641325200000|2022-01-04 19:40:00|321.2|317.1|321.71|317.61|321.86|317.76|321.1|317|359
1641325500000|2022-01-04 19:45:00|321.74|317.64|321.89|317.79|322.07|317.97|321.72|317.62|334
1641325800000|2022-01-04 19:50:00|321.97|317.87|322.33|318.23|322.44|318.34|320.78|316.68|399
1641326100000|2022-01-04 19:55:00|322.27|318.17|322.65|318.55|322.68|318.58|321.53|317.43|335
1641326400000|2022-01-04 20:00:00|322.69|318.59|322.7|318.6|323.62|319.52|322.39|318.29|417
1641326700000|2022-01-04 20:05:00|322.66|318.56|322.97|318.87|322.98|318.88|322.37|318.27|224
1641327000000|2022-01-04 20:10:00|322.93|318.83|322.99|318.89|323.46|319.36|322.7|318.6|272
1641327300000|2022-01-04 20:15:00|322.98|318.88|323.42|319.32|323.89|319.79|322.98|318.88|330
1641327600000|2022-01-04 20:20:00|323.43|319.33|323.56|319.46|323.83|319.73|323.37|319.27|234
1641327900000|2022-01-04 20:25:00|323.58|319.48|323.87|319.77|323.93|319.83|323.52|319.42|227
1641328200000|2022-01-04 20:30:00|323.86|319.76|323.64|319.54|323.87|319.77|323.22|319.12|238
1641328500000|2022-01-04 20:35:00|323.7|319.6|323.48|319.38|323.81|319.71|323.28|319.18|269
1641328800000|2022-01-04 20:40:00|323.47|319.37|323.38|319.28|323.7|319.6|323.24|319.14|262
1641329100000|2022-01-04 20:45:00|323.37|319.27|323.44|319.34|323.77|319.67|323.31|319.21|255
1641329400000|2022-01-04 20:50:00|323.43|319.33|322.87|318.77|323.65|319.55|322.87|318.77|240
1641329700000|2022-01-04 20:55:00|322.85|318.75|322.45|318.35|322.95|318.85|322.42|318.32|301
1641330000000|2022-01-04 21:00:00|322.44|318.34|322.68|318.58|322.7|318.6|322.35|318.25|227
1641330300000|2022-01-04 21:05:00|322.69|318.59|322.44|318.34|322.83|318.73|322.44|318.34|223
1641330600000|2022-01-04 21:10:00|322.45|318.35|322.73|318.63|322.77|318.67|322.16|318.06|345
1641330900000|2022-01-04 21:15:00|322.71|318.61|321.39|317.29|322.71|318.61|321.35|317.25|297
1641331200000|2022-01-04 21:20:00|321.34|317.24|321.94|317.84|322.35|318.25|321.34|317.24|324
1641331500000|2022-01-04 21:25:00|321.95|317.85|321.85|317.75|322.62|318.52|321.8|317.7|285
1641331800000|2022-01-04 21:30:00|321.84|317.74|322.27|318.17|322.38|318.28|321.62|317.52|293
1641332100000|2022-01-04 21:35:00|322.26|318.16|322.43|318.33|322.56|318.46|322.1|318|219
1641332400000|2022-01-04 21:40:00|322.44|318.34|323|318.9|323.16|319.06|322.22|318.12|275
1641332700000|2022-01-04 21:45:00|322.96|318.86|322.88|318.78|322.99|318.89|322.5|318.4|179
1641333000000|2022-01-04 21:50:00|322.89|318.79|322.18|318.08|322.89|318.79|322.17|318.07|168
1641333300000|2022-01-04 21:55:00|322.19|318.09|322.29|318.19|322.83|318.73|321.9|317.8|262
1641333600000|2022-01-04 22:00:00|322.28|318.18|321.75|317.65|322.28|318.18|321.65|317.55|140
1641333900000|2022-01-04 22:05:00|321.76|317.66|321.82|317.72|321.89|317.79|321.58|317.48|195
1641334200000|2022-01-04 22:10:00|321.81|317.71|321.45|317.35|321.84|317.74|321.45|317.35|117
1641334500000|2022-01-04 22:15:00|321.4|317.3|321.36|317.26|321.56|317.46|321.15|317.05|178
1641334800000|2022-01-04 22:20:00|321.35|317.25|320.8|316.7|321.36|317.26|320.8|316.7|163
1641335100000|2022-01-04 22:25:00|320.77|316.67|320.59|316.49|320.87|316.77|320.31|316.21|254
1641335400000|2022-01-04 22:30:00|320.58|316.48|321.02|316.92|321.1|317|320.58|316.48|173
1641335700000|2022-01-04 22:35:00|321|316.9|321.19|317.09|321.21|317.11|320.97|316.87|82
1641336000000|2022-01-04 22:40:00|321.2|317.1|321.4|317.3|321.42|317.32|321.2|317.1|57
1641336300000|2022-01-04 22:45:00|321.41|317.31|321.22|317.12|321.45|317.35|321.17|317.07|186
1641336600000|2022-01-04 22:50:00|321.19|317.09|320.66|316.56|321.23|317.13|320.56|316.46|155
1641336900000|2022-01-04 22:55:00|320.64|316.54|320.54|316.44|320.66|316.56|320.09|315.99|228
1641337200000|2022-01-04 23:00:00|320.52|316.42|320.2|316.1|320.53|316.43|320.12|316.02|220
1641337500000|2022-01-04 23:05:00|320.21|316.11|319.91|315.81|320.24|316.14|319.44|315.34|326
1641337800000|2022-01-04 23:10:00|319.9|315.8|319.37|315.27|319.93|315.83|319.35|315.25|325
1641338100000|2022-01-04 23:15:00|319.36|315.26|319.59|315.49|320.1|316|319.33|315.23|483
1641338400000|2022-01-04 23:20:00|319.65|315.55|319.95|315.85|319.95|315.85|319.47|315.37|349
1641338700000|2022-01-04 23:25:00|319.96|315.86|320.98|316.88|321.07|316.97|319.86|315.76|363
1641339000000|2022-01-04 23:30:00|320.97|316.87|320.67|316.57|320.99|316.89|320.3|316.2|367
1641339300000|2022-01-04 23:35:00|320.68|316.58|319.97|315.87|320.8|316.7|319.91|315.81|372
1641339600000|2022-01-04 23:40:00|319.94|315.84|318.77|314.67|319.96|315.86|318.42|314.32|470
1641339900000|2022-01-04 23:45:00|318.78|314.68|319.46|315.36|319.79|315.69|318.62|314.52|404
1641340200000|2022-01-04 23:50:00|319.45|315.35|319.53|315.43|320.31|316.21|319.29|315.19|492
1641340500000|2022-01-04 23:55:00|319.54|315.44|318.78|314.68|319.57|315.47|318.73|314.63|350
1641340800000|2022-01-05 00:00:00|318.76|314.66|317.92|313.82|319.49|315.39|317.85|313.75|506
1641341100000|2022-01-05 00:05:00|317.97|313.87|319.75|315.65|319.79|315.69|317.73|313.63|536
1641341400000|2022-01-05 00:10:00|319.74|315.64|320.44|316.34|320.57|316.47|319.2|315.1|429
1641341700000|2022-01-05 00:15:00|320.42|316.32|320.99|316.89|321.02|316.92|320.23|316.13|321
1641342000000|2022-01-05 00:20:00|320.89|316.79|320.98|316.88|321.05|316.95|320.49|316.39|310
1641342300000|2022-01-05 00:25:00|321.01|316.91|319.92|315.82|321.01|316.91|319.59|315.49|314
1641342600000|2022-01-05 00:30:00|319.94|315.84|320.72|316.62|321.01|316.91|319.87|315.77|358
1641342900000|2022-01-05 00:35:00|320.71|316.61|321.4|317.3|321.43|317.33|320.7|316.6|364
1641343200000|2022-01-05 00:40:00|321.39|317.29|320.8|316.7|321.43|317.33|320.8|316.7|301
1641343500000|2022-01-05 00:45:00|320.81|316.71|321.01|316.91|321.42|317.32|320.79|316.69|384
1641343800000|2022-01-05 00:50:00|321.02|316.92|321|316.9|321.11|317.01|320.5|316.4|317
1641344100000|2022-01-05 00:55:00|321.01|316.91|321.49|317.39|321.73|317.63|320.99|316.89|373
1641344400000|2022-01-05 01:00:00|321.48|317.38|321.82|317.72|321.84|317.74|320.9|316.8|417
1641344700000|2022-01-05 01:05:00|321.79|317.69|321.91|317.81|322.36|318.26|321.45|317.35|336
1641345000000|2022-01-05 01:10:00|321.93|317.83|322.41|318.31|322.41|318.31|321.53|317.43|291
1641345300000|2022-01-05 01:15:00|322.4|318.3|322.61|318.51|322.77|318.67|322.12|318.02|282
1641345600000|2022-01-05 01:20:00|322.62|318.52|322.29|318.19|322.66|318.56|322.17|318.07|219
1641345900000|2022-01-05 01:25:00|322.3|318.2|321.58|317.48|322.33|318.23|321.25|317.15|300
1641346200000|2022-01-05 01:30:00|321.59|317.49|321.19|317.09|321.67|317.57|321.01|316.91|333
1641346500000|2022-01-05 01:35:00|321.18|317.08|320.92|316.82|321.18|317.08|320.61|316.51|305
1641346800000|2022-01-05 01:40:00|320.91|316.81|321.28|317.18|321.42|317.32|320.68|316.58|316
1641347100000|2022-01-05 01:45:00|321.27|317.17|320.55|316.45|321.45|317.35|320.44|316.34|294
1641347400000|2022-01-05 01:50:00|320.54|316.44|320.86|316.76|321.07|316.97|320.31|316.21|297
1641347700000|2022-01-05 01:55:00|320.82|316.72|320.34|316.24|320.85|316.75|320.2|316.1|306
1641348000000|2022-01-05 02:00:00|320.31|316.21|320.51|316.41|320.92|316.82|320.27|316.17|251
1641348300000|2022-01-05 02:05:00|320.52|316.42|318.98|314.88|320.83|316.73|318.94|314.84|295
1641348600000|2022-01-05 02:10:00|318.97|314.87|319.74|315.64|319.89|315.79|318.94|314.84|272
1641348900000|2022-01-05 02:15:00|319.75|315.65|320.41|316.31|320.87|316.77|319.75|315.65|364
1641349200000|2022-01-05 02:20:00|320.49|316.39|320.55|316.45|320.8|316.7|320.43|316.33|271
1641349500000|2022-01-05 02:25:00|320.56|316.46|320.58|316.48|320.7|316.6|320.21|316.11|307
1641349800000|2022-01-05 02:30:00|320.57|316.47|320.98|316.88|321.03|316.93|320.46|316.36|264
1641350100000|2022-01-05 02:35:00|320.97|316.87|321.21|317.11|321.21|317.11|320.81|316.71|187
1641350400000|2022-01-05 02:40:00|321.23|317.13|321.66|317.56|321.69|317.59|321.1|317|296
1641350700000|2022-01-05 02:45:00|321.67|317.57|321.59|317.49|321.68|317.58|321.44|317.34|285
1641351000000|2022-01-05 02:50:00|321.58|317.48|321.63|317.53|321.74|317.64|321.42|317.32|185
1641351300000|2022-01-05 02:55:00|321.68|317.58|321.63|317.53|321.81|317.71|321.54|317.44|212
1641351600000|2022-01-05 03:00:00|321.61|317.51|321.46|317.36|321.62|317.52|321.33|317.23|217
1641351900000|2022-01-05 03:05:00|321.45|317.35|321.31|317.21|321.53|317.43|321.26|317.16|232
1641352200000|2022-01-05 03:10:00|321.33|317.23|321.82|317.72|322.03|317.93|321.28|317.18|247
1641352500000|2022-01-05 03:15:00|321.81|317.71|322.12|318.02|322.46|318.36|321.79|317.69|291
1641352800000|2022-01-05 03:20:00|322.15|318.05|322.11|318.01|322.16|318.06|321.77|317.67|238
1641353100000|2022-01-05 03:25:00|322.12|318.02|321.93|317.83|322.13|318.03|321.75|317.65|196
1641353400000|2022-01-05 03:30:00|321.9|317.8|322.17|318.07|322.29|318.19|321.82|317.72|219
1641353700000|2022-01-05 03:35:00|322.15|318.05|322.53|318.43|322.64|318.54|322.12|318.02|167
1641354000000|2022-01-05 03:40:00|322.54|318.44|322.59|318.49|322.69|318.59|322.3|318.2|169
1641354300000|2022-01-05 03:45:00|322.61|318.51|323.22|319.12|323.31|319.21|322.6|318.5|218
1641354600000|2022-01-05 03:50:00|323.23|319.13|323.24|319.14|323.39|319.29|322.94|318.84|184
1641354900000|2022-01-05 03:55:00|323.23|319.13|322.82|318.72|323.23|319.13|322.65|318.55|150
1641355200000|2022-01-05 04:00:00|322.8|318.7|323.08|318.98|323.09|318.99|322.52|318.42|153
1641355500000|2022-01-05 04:05:00|323.07|318.97|323.06|318.96|323.08|318.98|322.8|318.7|120
1641355800000|2022-01-05 04:10:00|323.04|318.94|323.55|319.45|323.6|319.5|322.92|318.82|164
1641356100000|2022-01-05 04:15:00|323.53|319.43|323.54|319.44|323.6|319.5|323.33|319.23|200
1641356400000|2022-01-05 04:20:00|323.52|319.42|323.59|319.49|323.71|319.61|323.5|319.4|148
1641356700000|2022-01-05 04:25:00|323.58|319.48|323.6|319.5|323.67|319.57|323.45|319.35|199
1641357000000|2022-01-05 04:30:00|323.56|319.46|323.14|319.04|323.65|319.55|323.09|318.99|136
1641357300000|2022-01-05 04:35:00|323.15|319.05|322.6|318.5|323.19|319.09|322.5|318.4|124
1641357600000|2022-01-05 04:40:00|322.59|318.49|322.66|318.56|323|318.9|322.59|318.49|138
1641357900000|2022-01-05 04:45:00|322.64|318.54|322.96|318.86|322.96|318.86|322.55|318.45|128
1641358200000|2022-01-05 04:50:00|322.97|318.87|322.88|318.78|323.27|319.17|322.79|318.69|156
1641358500000|2022-01-05 04:55:00|322.89|318.79|322.91|318.81|322.92|318.82|322.59|318.49|152
1641358800000|2022-01-05 05:00:00|322.94|318.84|322.59|318.49|322.94|318.84|322.5|318.4|92
1641359100000|2022-01-05 05:05:00|322.56|318.46|322.05|317.95|322.59|318.49|321.98|317.88|171
1641359400000|2022-01-05 05:10:00|322.04|317.94|321.82|317.72|322.08|317.98|321.62|317.52|135
1641359700000|2022-01-05 05:15:00|321.79|317.69|321.69|317.59|321.9|317.8|321.59|317.49|144
1641360000000|2022-01-05 05:20:00|321.68|317.58|321.61|317.51|321.72|317.62|321.46|317.36|164
1641360300000|2022-01-05 05:25:00|321.62|317.52|321.8|317.7|321.93|317.83|321.62|317.52|140
1641360600000|2022-01-05 05:30:00|321.85|317.75|321.78|317.68|321.9|317.8|321.69|317.59|136
1641360900000|2022-01-05 05:35:00|321.76|317.66|321.49|317.39|321.84|317.74|321.44|317.34|145
1641361200000|2022-01-05 05:40:00|321.52|317.42|321.62|317.52|321.69|317.59|321.48|317.38|90
1641361500000|2022-01-05 05:45:00|321.57|317.47|321.91|317.81|321.95|317.85|321.42|317.32|160
1641361800000|2022-01-05 05:50:00|321.9|317.8|321.9|317.8|321.99|317.89|321.8|317.7|122
1641362100000|2022-01-05 05:55:00|321.91|317.81|322.6|318.5|322.94|318.84|321.9|317.8|154
1641362400000|2022-01-05 06:00:00|322.64|318.54|322.46|318.36|322.74|318.64|322.34|318.24|182
1641362700000|2022-01-05 06:05:00|322.47|318.37|322.6|318.5|322.66|318.56|322.28|318.18|93
1641363000000|2022-01-05 06:10:00|322.59|318.49|323.17|319.07|323.24|319.14|322.59|318.49|150
1641363300000|2022-01-05 06:15:00|323.14|319.04|322.64|318.54|323.28|319.18|322.57|318.47|161
1641363600000|2022-01-05 06:20:00|322.65|318.55|322.58|318.48|322.67|318.57|322.34|318.24|144
1641363900000|2022-01-05 06:25:00|322.6|318.5|322.27|318.17|322.6|318.5|322.25|318.15|145
1641364200000|2022-01-05 06:30:00|322.28|318.18|322.52|318.42|322.68|318.58|322.24|318.14|232
1641364500000|2022-01-05 06:35:00|322.53|318.43|322.72|318.62|322.92|318.82|322.52|318.42|234
1641364800000|2022-01-05 06:40:00|322.71|318.61|322.71|318.61|322.78|318.68|322.62|318.52|168
1641365100000|2022-01-05 06:45:00|322.72|318.62|323.2|319.1|323.21|319.11|322.67|318.57|182
1641365400000|2022-01-05 06:50:00|323.17|319.07|323.35|319.25|323.47|319.37|323.17|319.07|140
1641365700000|2022-01-05 06:55:00|323.36|319.26|323.33|319.23|323.52|319.42|323.25|319.15|231
1641366000000|2022-01-05 07:00:00|323.32|319.22|323.09|318.99|323.41|319.31|323.08|318.98|226
1641366300000|2022-01-05 07:05:00|323.08|318.98|323.37|319.27|323.38|319.28|322.86|318.76|139
1641366600000|2022-01-05 07:10:00|323.38|319.28|323.59|319.49|323.62|319.52|323.26|319.16|193
1641366900000|2022-01-05 07:15:00|323.58|319.48|323.45|319.35|323.68|319.58|323.38|319.28|94
1641367200000|2022-01-05 07:20:00|323.46|319.36|322.91|318.81|323.47|319.37|322.82|318.72|176
1641367500000|2022-01-05 07:25:00|322.9|318.8|322.84|318.74|322.92|318.82|322.64|318.54|158
1641367800000|2022-01-05 07:30:00|322.85|318.75|322.49|318.39|323.05|318.95|322.47|318.37|159
1641368100000|2022-01-05 07:35:00|322.47|318.37|322.42|318.32|322.62|318.52|322.4|318.3|133
1641368400000|2022-01-05 07:40:00|322.41|318.31|322.4|318.3|322.53|318.43|322.33|318.23|92
1641368700000|2022-01-05 07:45:00|322.41|318.31|322.36|318.26|322.73|318.63|322.33|318.23|200
1641369000000|2022-01-05 07:50:00|322.39|318.29|322.38|318.28|322.61|318.51|322.24|318.14|157
1641369300000|2022-01-05 07:55:00|322.39|318.29|322.67|318.57|322.73|318.63|322.32|318.22|220
1641369600000|2022-01-05 08:00:00|322.65|318.55|321.6|317.5|322.94|318.84|321.58|317.48|249
1641369900000|2022-01-05 08:05:00|321.59|317.49|321.71|317.61|321.73|317.63|321.42|317.32|157
1641370200000|2022-01-05 08:10:00|321.68|317.58|321.84|317.74|321.91|317.81|321.61|317.51|183
1641370500000|2022-01-05 08:15:00|321.83|317.73|321.89|317.79|322.06|317.96|321.74|317.64|165
1641370800000|2022-01-05 08:20:00|321.9|317.8|321.86|317.76|321.92|317.82|321.53|317.43|291
1641371100000|2022-01-05 08:25:00|321.87|317.77|321.64|317.54|321.89|317.79|321.64|317.54|201
1641371400000|2022-01-05 08:30:00|321.65|317.55|321.42|317.32|321.7|317.6|321.42|317.32|180
1641371700000|2022-01-05 08:35:00|321.44|317.34|321.83|317.73|321.88|317.78|321.36|317.26|160
1641372000000|2022-01-05 08:40:00|321.87|317.77|322.23|318.13|322.32|318.22|321.83|317.73|161
1641372300000|2022-01-05 08:45:00|322.21|318.11|323.07|318.97|323.11|319.01|322.21|318.11|368
1641372600000|2022-01-05 08:50:00|323.06|318.96|323.35|319.25|323.64|319.54|323.03|318.93|368
1641372900000|2022-01-05 08:55:00|323.32|319.22|323.15|319.05|323.36|319.26|322.89|318.79|195
1641373200000|2022-01-05 09:00:00|323.16|319.06|322.87|318.77|323.45|319.35|322.78|318.68|285
1641373500000|2022-01-05 09:05:00|322.86|318.76|322.98|318.88|323.39|319.29|322.83|318.73|291
1641373800000|2022-01-05 09:10:00|322.95|318.85|322.91|318.81|322.98|318.88|322.67|318.57|243
1641374100000|2022-01-05 09:15:00|322.92|318.82|323.31|319.21|323.43|319.33|322.82|318.72|284
1641374400000|2022-01-05 09:20:00|323.32|319.22|323.9|319.8|323.9|319.8|323.32|319.22|213
1641374700000|2022-01-05 09:25:00|323.89|319.79|323.73|319.63|324.03|319.93|323.7|319.6|231
1641375000000|2022-01-05 09:30:00|323.75|319.65|323.8|319.7|323.87|319.77|323.36|319.26|333
1641375300000|2022-01-05 09:35:00|323.81|319.71|323.9|319.8|324.01|319.91|323.72|319.62|251
1641375600000|2022-01-05 09:40:00|323.92|319.82|324.32|320.22|324.43|320.33|323.87|319.77|203
1641375900000|2022-01-05 09:45:00|324.33|320.23|323.8|319.7|324.47|320.37|323.77|319.67|216
1641376200000|2022-01-05 09:50:00|323.79|319.69|323.96|319.86|323.99|319.89|323.72|319.62|235
1641376500000|2022-01-05 09:55:00|323.95|319.85|324.19|320.09|324.2|320.1|323.87|319.77|171
1641376800000|2022-01-05 10:00:00|324.18|320.08|324.73|320.63|324.86|320.76|324.18|320.08|212
1641377100000|2022-01-05 10:05:00|324.78|320.68|324.8|320.7|324.96|320.86|324.66|320.56|212
1641377400000|2022-01-05 10:10:00|324.82|320.72|324.42|320.32|325.25|321.15|324.39|320.29|248
1641377700000|2022-01-05 10:15:00|324.41|320.31|323.56|319.46|324.43|320.33|323.5|319.4|228
1641378000000|2022-01-05 10:20:00|323.55|319.45|323.48|319.38|323.73|319.63|323.32|319.22|158
1641378300000|2022-01-05 10:25:00|323.52|319.42|323.72|319.62|323.79|319.69|323.45|319.35|228
1641378600000|2022-01-05 10:30:00|323.71|319.61|323.47|319.37|323.89|319.79|323.25|319.15|248
1641378900000|2022-01-05 10:35:00|323.46|319.36|323.26|319.16|323.48|319.38|322.96|318.86|225
1641379200000|2022-01-05 10:40:00|323.23|319.13|322.93|318.83|323.64|319.54|322.87|318.77|243
1641379500000|2022-01-05 10:45:00|322.94|318.84|322.79|318.69|323.18|319.08|322.79|318.69|190
1641379800000|2022-01-05 10:50:00|322.8|318.7|322.95|318.85|323.11|319.01|322.79|318.69|113
1641380100000|2022-01-05 10:55:00|322.96|318.86|323.26|319.16|323.34|319.24|322.92|318.82|150
1641380400000|2022-01-05 11:00:00|323.28|319.18|322.91|318.81|323.55|319.45|322.86|318.76|203
1641380700000|2022-01-05 11:05:00|322.92|318.82|322.53|318.43|322.92|318.82|322.5|318.4|132
1641381000000|2022-01-05 11:10:00|322.52|318.42|321.89|317.79|322.52|318.42|321.59|317.49|332
1641381300000|2022-01-05 11:15:00|321.9|317.8|321.91|317.81|322|317.9|321.84|317.74|151
1641381600000|2022-01-05 11:20:00|321.89|317.79|321.25|317.15|321.91|317.81|320.99|316.89|240
1641381900000|2022-01-05 11:25:00|321.28|317.18|321.13|317.03|321.37|317.27|320.33|316.23|311
1641382200000|2022-01-05 11:30:00|321.14|317.04|320.09|315.99|321.27|317.17|319.9|315.8|361
1641382500000|2022-01-05 11:35:00|320.07|315.97|320.12|316.02|320.67|316.57|319.53|315.43|422
1641382800000|2022-01-05 11:40:00|320.1|316|319.88|315.78|320.57|316.47|319.52|315.42|342
1641383100000|2022-01-05 11:45:00|319.86|315.76|319.99|315.89|320.51|316.41|319.81|315.71|361
1641383400000|2022-01-05 11:50:00|320|315.9|320.23|316.13|320.48|316.38|319.42|315.32|352
1641383700000|2022-01-05 11:55:00|320.21|316.11|320.44|316.34|320.48|316.38|319.84|315.74|312
1641384000000|2022-01-05 12:00:00|320.45|316.35|320.53|316.43|321.02|316.92|320.23|316.13|308
1641384300000|2022-01-05 12:05:00|320.52|316.42|320.21|316.11|320.52|316.42|319.9|315.8|369
1641384600000|2022-01-05 12:10:00|320.2|316.1|321.11|317.01|321.38|317.28|319.58|315.48|400
1641384900000|2022-01-05 12:15:00|321.12|317.02|320.38|316.28|321.27|317.17|320.37|316.27|248
1641385200000|2022-01-05 12:20:00|320.37|316.27|318.83|314.73|320.37|316.27|318.45|314.35|407
1641385500000|2022-01-05 12:25:00|318.85|314.75|319.93|315.83|320.21|316.11|318.85|314.75|410
1641385800000|2022-01-05 12:30:00|319.94|315.84|319.77|315.67|320.1|316|319.35|315.25|344
1641386100000|2022-01-05 12:35:00|319.78|315.68|319.7|315.6|320.1|316|319.6|315.5|311
1641386400000|2022-01-05 12:40:00|319.69|315.59|319.66|315.56|319.84|315.74|318.83|314.73|407
1641386700000|2022-01-05 12:45:00|319.67|315.57|319.29|315.19|319.73|315.63|318.87|314.77|448
1641387000000|2022-01-05 12:50:00|319.28|315.18|320.1|316|320.25|316.15|319.17|315.07|355
1641387300000|2022-01-05 12:55:00|320.09|315.99|320.65|316.55|320.8|316.7|320.04|315.94|334
1641387600000|2022-01-05 13:00:00|320.64|316.54|320.18|316.08|320.79|316.69|320.06|315.96|292
1641387900000|2022-01-05 13:05:00|320.19|316.09|320.3|316.2|320.34|316.24|319.8|315.7|204
1641388200000|2022-01-05 13:10:00|320.31|316.21|320.38|316.28|320.39|316.29|319.72|315.62|262
1641388500000|2022-01-05 13:15:00|320.37|316.27|320.77|316.67|321.06|316.96|320.12|316.02|338
1641388800000|2022-01-05 13:20:00|320.78|316.68|321.06|316.96|321.06|316.96|320.41|316.31|272
1641389100000|2022-01-05 13:25:00|321.05|316.95|321.61|317.51|321.78|317.68|320.94|316.84|298
1641389400000|2022-01-05 13:30:00|321.62|317.52|321.83|317.73|321.99|317.89|321.26|317.16|366
1641389700000|2022-01-05 13:35:00|321.85|317.75|322.24|318.14|322.31|318.21|321.73|317.63|235
1641390000000|2022-01-05 13:40:00|322.23|318.13|321.32|317.22|322.29|318.19|321.29|317.19|297
1641390300000|2022-01-05 13:45:00|321.37|317.27|321.09|316.99|321.71|317.61|320.79|316.69|329
1641390600000|2022-01-05 13:50:00|321.05|316.95|321.62|317.52|321.62|317.52|320.91|316.81|310
1641390900000|2022-01-05 13:55:00|321.64|317.54|322.04|317.94|322.15|318.05|321.5|317.4|356
1641391200000|2022-01-05 14:00:00|322.01|317.91|322.16|318.06|322.5|318.4|321.81|317.71|309
1641391500000|2022-01-05 14:05:00|322.17|318.07|321.76|317.66|322.25|318.15|321.59|317.49|225
1641391800000|2022-01-05 14:10:00|321.75|317.65|322.09|317.99|322.45|318.35|321.7|317.6|284
1641392100000|2022-01-05 14:15:00|322.1|318|321.57|317.47|322.2|318.1|321.51|317.41|204
1641392400000|2022-01-05 14:20:00|321.58|317.48|321.59|317.49|321.68|317.58|321.47|317.37|138
1641392700000|2022-01-05 14:25:00|321.6|317.5|321.99|317.89|321.99|317.89|321.58|317.48|202
1641393000000|2022-01-05 14:30:00|321.97|317.87|320.9|316.8|322.57|318.47|320.9|316.8|383
1641393300000|2022-01-05 14:35:00|320.89|316.79|320.63|316.53|321.19|317.09|320.37|316.27|446
1641393600000|2022-01-05 14:40:00|320.54|316.44|321.64|317.54|323.6|319.5|320.53|316.43|653
1641393900000|2022-01-05 14:45:00|321.66|317.56|320.88|316.78|321.94|317.84|320.48|316.38|533
1641394200000|2022-01-05 14:50:00|320.89|316.79|322.73|318.63|323.31|319.21|320.54|316.44|613
1641394500000|2022-01-05 14:55:00|322.79|318.69|322.83|318.73|323.23|319.13|322.36|318.26|557
1641394800000|2022-01-05 15:00:00|322.8|318.7|322.81|318.71|323.42|319.32|322.6|318.5|423
1641395100000|2022-01-05 15:05:00|322.83|318.73|322.49|318.39|322.98|318.88|322.46|318.36|439
1641395400000|2022-01-05 15:10:00|322.5|318.4|322.12|318.02|322.51|318.41|322.06|317.96|368
1641395700000|2022-01-05 15:15:00|322.13|318.03|322.19|318.09|322.54|318.44|322.13|318.03|245
1641396000000|2022-01-05 15:20:00|322.2|318.1|322.81|318.71|322.93|318.83|322.2|318.1|279
1641396300000|2022-01-05 15:25:00|322.82|318.72|323.25|319.15|323.45|319.35|322.82|318.72|295
1641396600000|2022-01-05 15:30:00|323.24|319.14|322.62|318.52|323.24|319.14|322.45|318.35|283
1641396900000|2022-01-05 15:35:00|322.61|318.51|321.52|317.42|322.72|318.62|321.34|317.24|394
1641397200000|2022-01-05 15:40:00|321.53|317.43|322.05|317.95|322.21|318.11|321.53|317.43|259
1641397500000|2022-01-05 15:45:00|322.07|317.97|321.82|317.72|322.17|318.07|321.15|317.05|310
1641397800000|2022-01-05 15:50:00|321.83|317.73|322.8|318.7|322.8|318.7|321.68|317.58|257
1641398100000|2022-01-05 15:55:00|322.76|318.66|322.81|318.71|322.93|318.83|322.65|318.55|246
1641398400000|2022-01-05 16:00:00|322.8|318.7|322.3|318.2|323.21|319.11|322.3|318.2|310
1641398700000|2022-01-05 16:05:00|322.26|318.16|321.7|317.6|322.34|318.24|321.59|317.49|313
1641399000000|2022-01-05 16:10:00|321.72|317.62|322.23|318.13|322.28|318.18|321.25|317.15|236
1641399300000|2022-01-05 16:15:00|322.22|318.12|322.44|318.34|322.51|318.41|322.19|318.09|216
1641399600000|2022-01-05 16:20:00|322.43|318.33|322.97|318.87|323.13|319.03|322.33|318.23|265
1641399900000|2022-01-05 16:25:00|322.96|318.86|323.4|319.3|323.44|319.34|322.9|318.8|265
1641400200000|2022-01-05 16:30:00|323.38|319.28|322.21|318.11|323.41|319.31|322.15|318.05|293
1641400500000|2022-01-05 16:35:00|322.25|318.15|321.97|317.87|322.32|318.22|321.67|317.57|260
1641400800000|2022-01-05 16:40:00|321.98|317.88|321.47|317.37|322|317.9|321.44|317.34|262
1641401100000|2022-01-05 16:45:00|321.49|317.39|320.91|316.81|321.51|317.41|320.79|316.69|271
1641401400000|2022-01-05 16:50:00|320.9|316.8|321.15|317.05|321.41|317.31|320.85|316.75|258
1641401700000|2022-01-05 16:55:00|321.14|317.04|320.64|316.54|321.22|317.12|320.47|316.37|202
1641402000000|2022-01-05 17:00:00|320.61|316.51|321.57|317.47|321.72|317.62|320.47|316.37|244
1641402300000|2022-01-05 17:05:00|321.55|317.45|321.65|317.55|321.85|317.75|321.42|317.32|198
1641402600000|2022-01-05 17:10:00|321.62|317.52|321.21|317.11|321.77|317.67|321.2|317.1|219
1641402900000|2022-01-05 17:15:00|321.22|317.12|320.75|316.65|321.22|317.12|320.65|316.55|227
1641403200000|2022-01-05 17:20:00|320.76|316.66|320.28|316.18|320.83|316.73|320.28|316.18|228
1641403500000|2022-01-05 17:25:00|320.29|316.19|321.12|317.02|321.23|317.13|320.21|316.11|215
1641403800000|2022-01-05 17:30:00|321.1|317|320.18|316.08|321.1|317|320.17|316.07|238
1641404100000|2022-01-05 17:35:00|320.19|316.09|319.32|315.22|320.21|316.11|319.29|315.19|334
1641404400000|2022-01-05 17:40:00|319.31|315.21|319.55|315.45|319.77|315.67|319.21|315.11|332
1641404700000|2022-01-05 17:45:00|319.54|315.44|319.47|315.37|319.96|315.86|319.42|315.32|250
1641405000000|2022-01-05 17:50:00|319.48|315.38|319.14|315.04|319.48|315.38|318.82|314.72|291
1641405300000|2022-01-05 17:55:00|319.23|315.13|318.31|314.21|319.23|315.13|318.27|314.17|317
1641405600000|2022-01-05 18:00:00|318.29|314.19|316.67|312.57|318.64|314.54|316.65|312.55|555
1641405900000|2022-01-05 18:05:00|316.66|312.56|316.3|312.2|317.45|313.35|316.24|312.14|552
1641406200000|2022-01-05 18:10:00|316.29|312.19|317.26|313.16|317.28|313.18|315.76|311.66|531
1641406500000|2022-01-05 18:15:00|317.25|313.15|316.01|311.91|317.28|313.18|315.71|311.61|472
1641406800000|2022-01-05 18:20:00|316.03|311.93|317.36|313.26|317.9|313.8|315.64|311.54|470
1641407100000|2022-01-05 18:25:00|317.37|313.27|317.55|313.45|317.79|313.69|317.35|313.25|380
1641407400000|2022-01-05 18:30:00|317.53|313.43|317.65|313.55|319.5|315.4|317.21|313.11|513
1641407700000|2022-01-05 18:35:00|317.66|313.56|317.83|313.73|317.95|313.85|317|312.9|396
1641408000000|2022-01-05 18:40:00|317.82|313.72|318.22|314.12|318.23|314.13|317.28|313.18|362
1641408300000|2022-01-05 18:45:00|318.2|314.1|318.2|314.1|318.66|314.56|317.87|313.77|318
1641408600000|2022-01-05 18:50:00|318.19|314.09|317.99|313.89|318.31|314.21|317.84|313.74|223
1641408900000|2022-01-05 18:55:00|317.98|313.88|317.71|313.61|318.31|314.21|317.64|313.54|257
1641409200000|2022-01-05 19:00:00|317.72|313.62|316.87|312.77|318.23|314.13|316.72|312.62|510
1641409500000|2022-01-05 19:05:00|316.89|312.79|317|312.9|317.27|313.17|316.33|312.23|528
1641409800000|2022-01-05 19:10:00|316.98|312.88|315.41|311.31|316.98|312.88|315.25|311.15|429
1641410100000|2022-01-05 19:15:00|315.4|311.3|314.72|310.62|315.62|311.52|314.63|310.53|395
1641410400000|2022-01-05 19:20:00|314.71|310.61|315.45|311.35|315.79|311.69|314.17|310.07|451
1641410700000|2022-01-05 19:25:00|315.46|311.36|315.96|311.86|316.61|312.51|315.15|311.05|497
1641411000000|2022-01-05 19:30:00|315.95|311.85|314.35|310.25|316.55|312.45|314.26|310.16|395
1641411300000|2022-01-05 19:35:00|314.36|310.26|314.06|309.96|315|310.9|313.47|309.37|440
1641411600000|2022-01-05 19:40:00|314.04|309.94|312.91|308.81|314.06|309.96|312.91|308.81|421
1641411900000|2022-01-05 19:45:00|312.84|308.74|309.36|305.26|312.9|308.8|307.7|303.6|753
1641412200000|2022-01-05 19:50:00|309.34|305.24|308.19|304.09|309.39|305.29|306.85|302.75|842
1641412500000|2022-01-05 19:55:00|308.16|304.06|307.49|303.39|308.54|304.44|307|302.9|749
1641412800000|2022-01-05 20:00:00|307.48|303.38|306.28|302.18|308.41|304.31|306.25|302.15|743
1641413100000|2022-01-05 20:05:00|306.3|302.2|302.84|298.74|306.4|302.3|300.5|296.4|884
1641413400000|2022-01-05 20:10:00|302.83|298.73|304.06|299.96|304.91|300.81|302.2|298.1|811
1641413700000|2022-01-05 20:15:00|304.05|299.95|302.97|298.87|305.31|301.21|302.57|298.47|741
1641414000000|2022-01-05 20:20:00|302.96|298.86|304.95|300.85|305.22|301.12|302.93|298.83|705
1641414300000|2022-01-05 20:25:00|304.96|300.86|303.24|299.14|305.04|300.94|303.13|299.03|627
1641414600000|2022-01-05 20:30:00|303.2|299.1|304|299.9|304.02|299.92|302.64|298.54|593
1641414900000|2022-01-05 20:35:00|304.01|299.91|303.85|299.75|304.26|300.16|303.23|299.13|545
1641415200000|2022-01-05 20:40:00|303.88|299.78|303.12|299.02|304.66|300.56|302.74|298.64|539
1641415500000|2022-01-05 20:45:00|303.11|299.01|302.57|298.47|303.73|299.63|302.33|298.23|588
1641415800000|2022-01-05 20:50:00|302.54|298.44|300.97|296.87|302.83|298.73|300.88|296.78|578
1641416100000|2022-01-05 20:55:00|300.95|296.85|300.64|296.54|301.08|296.98|299.85|295.75|624
1641416400000|2022-01-05 21:00:00|300.63|296.53|302.7|298.6|302.88|298.78|300.29|296.19|572
1641416700000|2022-01-05 21:05:00|302.72|298.62|303.72|299.62|304.56|300.46|302.71|298.61|460
1641417000000|2022-01-05 21:10:00|303.7|299.6|303.61|299.51|303.84|299.74|302.77|298.67|409
1641417300000|2022-01-05 21:15:00|303.63|299.53|302.44|298.34|303.81|299.71|302.3|298.2|440
1641417600000|2022-01-05 21:20:00|302.45|298.35|301.81|297.71|302.75|298.65|301.27|297.17|444
1641417900000|2022-01-05 21:25:00|301.82|297.72|301.53|297.43|301.9|297.8|300.66|296.56|456
1641418200000|2022-01-05 21:30:00|301.56|297.46|298.5|294.4|301.76|297.66|298.48|294.38|724
1641418500000|2022-01-05 21:35:00|298.48|294.38|298.37|294.27|298.97|294.87|297.4|293.3|720
1641418800000|2022-01-05 21:40:00|298.34|294.24|298.87|294.77|299.76|295.66|298.27|294.17|551
1641419100000|2022-01-05 21:45:00|298.86|294.76|299.94|295.84|300.4|296.3|298.81|294.71|509
1641419400000|2022-01-05 21:50:00|299.98|295.88|299.12|295.02|300.37|296.27|298.74|294.64|401
1641419700000|2022-01-05 21:55:00|299.11|295.01|297.75|293.65|299.28|295.18|297.75|293.65|423
1641420000000|2022-01-05 22:00:00|297.74|293.64|297.81|293.71|298.9|294.8|296.91|292.81|490
1641420300000|2022-01-05 22:05:00|297.79|293.69|298.36|294.26|298.75|294.65|297.58|293.48|322
1641420600000|2022-01-05 22:10:00|298.29|294.19|293.23|289.13|298.43|294.33|292.51|288.41|672
1641420900000|2022-01-05 22:15:00|293.25|289.15|292.07|287.97|294.59|290.49|291.55|287.45|576
1641421200000|2022-01-05 22:20:00|292.09|287.99|288.99|284.89|292.99|288.89|288.28|284.18|633
1641421500000|2022-01-05 22:25:00|288.95|284.85|280.45|276.35|289.6|285.5|280.3|276.2|593
1641421800000|2022-01-05 22:30:00|280.58|276.48|280.05|275.95|283.07|278.97|279.95|275.85|738
1641422100000|2022-01-05 22:35:00|280.02|275.92|289.21|285.11|289.25|285.15|280.02|275.92|728
1641422400000|2022-01-05 22:40:00|289.2|285.1|291.81|287.71|292.07|287.97|289.15|285.05|528
1641422700000|2022-01-05 22:45:00|291.84|287.74|291.47|287.37|293.31|289.21|290.88|286.78|556
1641423000000|2022-01-05 22:50:00|291.51|287.41|291.27|287.17|292.06|287.96|290.52|286.42|533
1641423300000|2022-01-05 22:55:00|291.26|287.16|291.35|287.25|291.43|287.33|289.15|285.05|577
1641423600000|2022-01-05 23:00:00|291.34|287.24|290.53|286.43|291.74|287.64|290.29|286.19|616
1641423900000|2022-01-05 23:05:00|290.52|286.42|290.45|286.35|290.86|286.76|290.08|285.98|474
1641424200000|2022-01-05 23:10:00|290.46|286.36|294.39|290.29|294.64|290.54|290.46|286.36|635
1641424500000|2022-01-05 23:15:00|294.4|290.3|293.55|289.45|294.41|290.31|292.59|288.49|537
1641424800000|2022-01-05 23:20:00|293.54|289.44|293.54|289.44|294.62|290.52|292.87|288.77|624
1641425100000|2022-01-05 23:25:00|293.55|289.45|293.63|289.53|294.51|290.41|293.31|289.21|556
1641425400000|2022-01-05 23:30:00|293.62|289.52|292.32|288.22|293.72|289.62|292.2|288.1|556
1641425700000|2022-01-05 23:35:00|292.34|288.24|292.78|288.68|292.78|288.68|291.78|287.68|473
1641426000000|2022-01-05 23:40:00|292.77|288.67|293.46|289.36|293.46|289.36|292.57|288.47|446
1641426300000|2022-01-05 23:45:00|293.45|289.35|293.32|289.22|293.82|289.72|292.73|288.63|391
1641426600000|2022-01-05 23:50:00|293.33|289.23|292.83|288.73|293.41|289.31|292.3|288.2|393
1641426900000|2022-01-05 23:55:00|292.82|288.72|291.61|287.51|292.88|288.78|291.23|287.13|490
1641427200000|2022-01-06 00:00:00|291.62|287.52|289.72|285.62|291.72|287.62|289|284.9|699
1641427500000|2022-01-06 00:05:00|289.73|285.63|291.67|287.57|291.68|287.58|289.69|285.59|516
1641427800000|2022-01-06 00:10:00|291.62|287.52|291.4|287.3|291.87|287.77|289.95|285.85|582
1641428100000|2022-01-06 00:15:00|291.44|287.34|291.28|287.18|292.94|288.84|291.19|287.09|514
1641428400000|2022-01-06 00:20:00|291.3|287.2|289.96|285.86|291.34|287.24|289.76|285.66|468
1641428700000|2022-01-06 00:25:00|289.95|285.85|291.22|287.12|291.39|287.29|289.95|285.85|366
1641429000000|2022-01-06 00:30:00|291.2|287.1|292.34|288.24|292.37|288.27|290.78|286.68|399
1641429300000|2022-01-06 00:35:00|292.33|288.23|292.61|288.51|293.53|289.43|292.3|288.2|449
1641429600000|2022-01-06 00:40:00|292.62|288.52|292.29|288.19|292.75|288.65|291.33|287.23|378
1641429900000|2022-01-06 00:45:00|292.34|288.24|291.61|287.51|292.34|288.24|290.67|286.57|449
1641430200000|2022-01-06 00:50:00|291.62|287.52|291.59|287.49|292.46|288.36|291.38|287.28|365
1641430500000|2022-01-06 00:55:00|291.61|287.51|291.71|287.61|291.95|287.85|291.22|287.12|416
1641430800000|2022-01-06 01:00:00|291.72|287.62|290.49|286.39|291.97|287.87|290.35|286.25|416
1641431100000|2022-01-06 01:05:00|290.51|286.41|290.23|286.13|290.51|286.41|289.54|285.44|373
1641431400000|2022-01-06 01:10:00|290.22|286.12|290.67|286.57|290.78|286.68|289.62|285.52|362
1641431700000|2022-01-06 01:15:00|290.66|286.56|291.93|287.83|292.28|288.18|290.56|286.46|413
1641432000000|2022-01-06 01:20:00|291.95|287.85|291.56|287.46|291.99|287.89|291.49|287.39|336
1641432300000|2022-01-06 01:25:00|291.51|287.41|290.61|286.51|291.61|287.51|290.21|286.11|385
1641432600000|2022-01-06 01:30:00|290.62|286.52|290.78|286.68|290.96|286.86|289.69|285.59|410
1641432900000|2022-01-06 01:35:00|290.77|286.67|289.89|285.79|290.82|286.72|289.88|285.78|339
1641433200000|2022-01-06 01:40:00|289.9|285.8|290.89|286.79|290.95|286.85|289.5|285.4|323
1641433500000|2022-01-06 01:45:00|290.88|286.78|289.97|285.87|290.96|286.86|289.66|285.56|404
1641433800000|2022-01-06 01:50:00|289.98|285.88|288.94|284.84|290.21|286.11|287.85|283.75|474
1641434100000|2022-01-06 01:55:00|288.92|284.82|290.25|286.15|290.68|286.58|288.88|284.78|498
1641434400000|2022-01-06 02:00:00|290.24|286.14|290.5|286.4|290.5|286.4|288.75|284.65|396
1641434700000|2022-01-06 02:05:00|290.51|286.41|289.89|285.79|290.89|286.79|289.69|285.59|369
1641435000000|2022-01-06 02:10:00|289.9|285.8|288.49|284.39|289.93|285.83|288.49|284.39|426
1641435300000|2022-01-06 02:15:00|288.47|284.37|288.1|284|289.13|285.03|288.1|284|447
1641435600000|2022-01-06 02:20:00|288.11|284.01|289.22|285.12|289.25|285.15|287.63|283.53|427
1641435900000|2022-01-06 02:25:00|289.23|285.13|287.97|283.87|289.3|285.2|287.42|283.32|372
1641436200000|2022-01-06 02:30:00|288.07|283.97|289.56|285.46|289.72|285.62|287.92|283.82|432
1641436500000|2022-01-06 02:35:00|289.55|285.45|289.5|285.4|289.6|285.5|288.57|284.47|369
1641436800000|2022-01-06 02:40:00|289.49|285.39|290.88|286.78|290.9|286.8|289.47|285.37|362
1641437100000|2022-01-06 02:45:00|290.99|286.89|290.65|286.55|291.22|287.12|290.28|286.18|354
1641437400000|2022-01-06 02:50:00|290.62|286.52|290.18|286.08|291.2|287.1|290.08|285.98|332
1641437700000|2022-01-06 02:55:00|290.14|286.04|289.26|285.16|290.19|286.09|288.74|284.64|363
1641438000000|2022-01-06 03:00:00|289.29|285.19|289.78|285.68|289.78|285.68|288.49|284.39|395
1641438300000|2022-01-06 03:05:00|289.79|285.69|288.42|284.32|289.86|285.76|288.31|284.21|372
1641438600000|2022-01-06 03:10:00|288.38|284.28|288.7|284.6|288.75|284.65|287.44|283.34|486
1641438900000|2022-01-06 03:15:00|288.72|284.62|288.09|283.99|288.85|284.75|287.32|283.22|477
1641439200000|2022-01-06 03:20:00|288.1|284|289.33|285.23|289.5|285.4|287.71|283.61|410
1641439500000|2022-01-06 03:25:00|289.26|285.16|288.35|284.25|289.59|285.49|288.32|284.22|372
1641439800000|2022-01-06 03:30:00|288.34|284.24|288.71|284.61|288.76|284.66|287.66|283.56|443
1641440100000|2022-01-06 03:35:00|288.7|284.6|289.6|285.5|289.81|285.71|288.64|284.54|400
1641440400000|2022-01-06 03:40:00|289.64|285.54|288.27|284.17|289.75|285.65|288.05|283.95|410
1641440700000|2022-01-06 03:45:00|288.3|284.2|287.17|283.07|288.74|284.64|286.76|282.66|494
1641441000000|2022-01-06 03:50:00|287.13|283.03|287.48|283.38|287.73|283.63|286.48|282.38|471
1641441300000|2022-01-06 03:55:00|287.49|283.39|286.35|282.25|287.66|283.56|286.24|282.14|593
1641441600000|2022-01-06 04:00:00|286.36|282.26|286.37|282.27|288.17|284.07|286.3|282.2|555
1641441900000|2022-01-06 04:05:00|286.38|282.28|287.54|283.44|287.54|283.44|286.37|282.27|497
1641442200000|2022-01-06 04:10:00|287.56|283.46|289.33|285.23|289.4|285.3|287.56|283.46|538
1641442500000|2022-01-06 04:15:00|289.39|285.29|289.81|285.71|290.53|286.43|289.35|285.25|504
1641442800000|2022-01-06 04:20:00|289.8|285.7|288.1|284|289.8|285.7|288.03|283.93|517
1641443100000|2022-01-06 04:25:00|288.02|283.92|287.52|283.42|289.49|285.39|287.52|283.42|517
1641443400000|2022-01-06 04:30:00|287.51|283.41|287.23|283.13|288.82|284.72|286.83|282.73|550
1641443700000|2022-01-06 04:35:00|287.24|283.14|286.2|282.1|287.79|283.69|286.01|281.91|603
1641444000000|2022-01-06 04:40:00|286.21|282.11|286.98|282.88|287.28|283.18|285.25|281.15|707
1641444300000|2022-01-06 04:45:00|287|282.9|287.67|283.57|287.67|283.57|285.71|281.61|546
1641444600000|2022-01-06 04:50:00|287.66|283.56|288.61|284.51|288.97|284.87|287.62|283.52|497
1641444900000|2022-01-06 04:55:00|288.69|284.59|289.57|285.47|290.52|286.42|288.62|284.52|467
1641445200000|2022-01-06 05:00:00|289.55|285.45|290.32|286.22|290.44|286.34|288.5|284.4|540
1641445500000|2022-01-06 05:05:00|290.31|286.21|290.77|286.67|291.67|287.57|290.02|285.92|525
1641445800000|2022-01-06 05:10:00|290.78|286.68|291.33|287.23|291.5|287.4|290.47|286.37|403
1641446100000|2022-01-06 05:15:00|291.32|287.22|292.18|288.08|292.2|288.1|290.93|286.83|483
1641446400000|2022-01-06 05:20:00|292.19|288.09|291.61|287.51|292.2|288.1|290.66|286.56|440
1641446700000|2022-01-06 05:25:00|291.6|287.5|291.75|287.65|292.39|288.29|291.44|287.34|380
1641447000000|2022-01-06 05:30:00|291.74|287.64|291.32|287.22|291.91|287.81|291.07|286.97|400
1641447300000|2022-01-06 05:35:00|291.31|287.21|290.59|286.49|291.62|287.52|290.19|286.09|388
1641447600000|2022-01-06 05:40:00|290.58|286.48|288.48|284.38|290.65|286.55|287.83|283.73|486
1641447900000|2022-01-06 05:45:00|288.47|284.37|288.89|284.79|289.37|285.27|288.39|284.29|354
1641448200000|2022-01-06 05:50:00|288.93|284.83|289.68|285.58|289.95|285.85|288.89|284.79|391
1641448500000|2022-01-06 05:55:00|289.69|285.59|289.55|285.45|290.46|286.36|289.53|285.43|374
1641448800000|2022-01-06 06:00:00|289.58|285.48|289.39|285.29|289.73|285.63|288.45|284.35|395
1641449100000|2022-01-06 06:05:00|289.38|285.28|288.86|284.76|289.39|285.29|288.37|284.27|378
1641449400000|2022-01-06 06:10:00|288.87|284.77|290.21|286.11|290.21|286.11|288.73|284.63|391
1641449700000|2022-01-06 06:15:00|290.18|286.08|290.95|286.85|291.06|286.96|289.57|285.47|469
1641450000000|2022-01-06 06:20:00|290.94|286.84|291.53|287.43|291.61|287.51|290.62|286.52|356
1641450300000|2022-01-06 06:25:00|291.55|287.45|290.58|286.48|291.67|287.57|290.41|286.31|362
1641450600000|2022-01-06 06:30:00|290.57|286.47|289.57|285.47|290.98|286.88|289.49|285.39|379
1641450900000|2022-01-06 06:35:00|289.56|285.46|288.77|284.67|289.85|285.75|288.76|284.66|425
1641451200000|2022-01-06 06:40:00|288.78|284.68|288.34|284.24|289|284.9|287.59|283.49|407
1641451500000|2022-01-06 06:45:00|288.35|284.25|288.99|284.89|289.21|285.11|288.35|284.25|442
1641451800000|2022-01-06 06:50:00|289|284.9|289.06|284.96|289.26|285.16|288.14|284.04|376
1641452100000|2022-01-06 06:55:00|289.15|285.05|289.46|285.36|289.74|285.64|289.15|285.05|294
1641452400000|2022-01-06 07:00:00|289.47|285.37|290.18|286.08|290.21|286.11|288.24|284.14|380
1641452700000|2022-01-06 07:05:00|290.19|286.09|290.49|286.39|291.03|286.93|289.91|285.81|403
1641453000000|2022-01-06 07:10:00|290.51|286.41|290.42|286.32|290.52|286.42|289.81|285.71|323
1641453300000|2022-01-06 07:15:00|290.41|286.31|290.7|286.6|290.75|286.65|289.97|285.87|324
1641453600000|2022-01-06 07:20:00|290.72|286.62|290.81|286.71|290.81|286.71|290.38|286.28|304
1641453900000|2022-01-06 07:25:00|290.8|286.7|290.7|286.6|290.87|286.77|290.21|286.11|239
1641454200000|2022-01-06 07:30:00|290.68|286.58|290.28|286.18|290.89|286.79|290.03|285.93|297
1641454500000|2022-01-06 07:35:00|290.27|286.17|290.09|285.99|290.36|286.26|289.63|285.53|361
1641454800000|2022-01-06 07:40:00|290.08|285.98|288.89|284.79|290.08|285.98|288.77|284.67|402
1641455100000|2022-01-06 07:45:00|288.9|284.8|289.71|285.61|289.73|285.63|288.77|284.67|360
1641455400000|2022-01-06 07:50:00|289.75|285.65|290.64|286.54|290.81|286.71|289.54|285.44|356
1641455700000|2022-01-06 07:55:00|290.65|286.55|290.68|286.58|290.78|286.68|290.27|286.17|257
1641456000000|2022-01-06 08:00:00|290.66|286.56|289.77|285.67|290.73|286.63|289.5|285.4|425
1641456300000|2022-01-06 08:05:00|289.78|285.68|289.78|285.68|290.47|286.37|289.7|285.6|323
1641456600000|2022-01-06 08:10:00|289.79|285.69|289.09|284.99|289.82|285.72|288.86|284.76|378
1641456900000|2022-01-06 08:15:00|289.12|285.02|289.93|285.83|290.06|285.96|288.89|284.79|332
1641457200000|2022-01-06 08:20:00|289.92|285.82|288.59|284.49|290.69|286.59|288.59|284.49|357
1641457500000|2022-01-06 08:25:00|288.58|284.48|289.3|285.2|289.3|285.2|288.01|283.91|516
1641457800000|2022-01-06 08:30:00|289.29|285.19|287.83|283.73|289.36|285.26|287.65|283.55|548
1641458100000|2022-01-06 08:35:00|287.85|283.75|287.31|283.21|288.17|284.07|286.25|282.15|548
1641458400000|2022-01-06 08:40:00|287.37|283.27|286.97|282.87|287.91|283.81|286.83|282.73|433
1641458700000|2022-01-06 08:45:00|286.98|282.88|288.46|284.36|288.46|284.36|286.55|282.45|419
1641459000000|2022-01-06 08:50:00|288.45|284.35|288.1|284|288.67|284.57|287.66|283.56|357
1641459300000|2022-01-06 08:55:00|288.11|284.01|288.55|284.45|288.81|284.71|287.82|283.72|376
1641459600000|2022-01-06 09:00:00|288.56|284.46|287.85|283.75|288.84|284.74|287.72|283.62|384
1641459900000|2022-01-06 09:05:00|287.83|283.73|287.8|283.7|287.92|283.82|286.72|282.62|424
1641460200000|2022-01-06 09:10:00|287.83|283.73|287.79|283.69|287.91|283.81|287.39|283.29|332
1641460500000|2022-01-06 09:15:00|287.78|283.68|287.73|283.63|288.58|284.48|287.64|283.54|272
1641460800000|2022-01-06 09:20:00|287.72|283.62|287.51|283.41|287.72|283.62|286.78|282.68|445
1641461100000|2022-01-06 09:25:00|287.52|283.42|286.19|282.09|287.66|283.56|285.61|281.51|547
1641461400000|2022-01-06 09:30:00|286.2|282.1|284.69|280.59|286.9|282.8|284.18|280.08|607
1641461700000|2022-01-06 09:35:00|284.65|280.55|285.52|281.42|285.67|281.57|283.59|279.49|624
1641462000000|2022-01-06 09:40:00|285.53|281.43|286.35|282.25|287.04|282.94|285.39|281.29|632
1641462300000|2022-01-06 09:45:00|286.34|282.24|285.55|281.45|286.9|282.8|284.93|280.83|571
1641462600000|2022-01-06 09:50:00|285.56|281.46|284.57|280.47|285.97|281.87|284.29|280.19|570
1641462900000|2022-01-06 09:55:00|284.56|280.46|284.04|279.94|284.82|280.72|283.15|279.05|746
1641463200000|2022-01-06 10:00:00|284.05|279.95|286.37|282.27|286.71|282.61|284.05|279.95|571
1641463500000|2022-01-06 10:05:00|286.38|282.28|286.37|282.27|286.57|282.47|285.33|281.23|445
1641463800000|2022-01-06 10:10:00|286.38|282.28|285.35|281.25|286.6|282.5|285.1|281|408
1641464100000|2022-01-06 10:15:00|285.34|281.24|285.55|281.45|286.47|282.37|285.32|281.22|412
1641464400000|2022-01-06 10:20:00|285.52|281.42|286.6|282.5|286.65|282.55|284.75|280.65|489
1641464700000|2022-01-06 10:25:00|286.7|282.6|286.89|282.79|287.06|282.96|286.54|282.44|401
1641465000000|2022-01-06 10:30:00|286.9|282.8|287.29|283.19|288.07|283.97|286.76|282.66|430
1641465300000|2022-01-06 10:35:00|287.28|283.18|287.31|283.21|287.46|283.36|286.52|282.42|372
1641465600000|2022-01-06 10:40:00|287.33|283.23|286.6|282.5|287.57|283.47|286.36|282.26|374
1641465900000|2022-01-06 10:45:00|286.58|282.48|287.87|283.77|288.5|284.4|286.56|282.46|411
1641466200000|2022-01-06 10:50:00|287.88|283.78|288.2|284.1|288.76|284.66|287.88|283.78|402
1641466500000|2022-01-06 10:55:00|288.18|284.08|287.99|283.89|288.65|284.55|287.79|283.69|353
1641466800000|2022-01-06 11:00:00|287.97|283.87|288.09|283.99|288.68|284.58|287.33|283.23|416
1641467100000|2022-01-06 11:05:00|288.07|283.97|287.65|283.55|288.35|284.25|287.41|283.31|370
1641467400000|2022-01-06 11:10:00|287.66|283.56|288.54|284.44|288.54|284.44|287.65|283.55|220
1641467700000|2022-01-06 11:15:00|288.55|284.45|288.46|284.36|288.65|284.55|287.94|283.84|314
1641468000000|2022-01-06 11:20:00|288.42|284.32|287.58|283.48|288.46|284.36|287.28|283.18|362
1641468300000|2022-01-06 11:25:00|287.59|283.49|286.78|282.68|287.63|283.53|286.59|282.49|340
1641468600000|2022-01-06 11:30:00|286.8|282.7|286.88|282.78|287.48|283.38|286.27|282.17|368
1641468900000|2022-01-06 11:35:00|286.87|282.77|286.06|281.96|287.02|282.92|285.65|281.55|466
1641469200000|2022-01-06 11:40:00|286.02|281.92|285.72|281.62|286.75|282.65|285.64|281.54|432
1641469500000|2022-01-06 11:45:00|285.68|281.58|286.88|282.78|287.55|283.45|285.68|281.58|435
1641469800000|2022-01-06 11:50:00|286.87|282.77|287.88|283.78|287.91|283.81|286.54|282.44|444
1641470100000|2022-01-06 11:55:00|288.08|283.98|287.35|283.25|288.08|283.98|287.21|283.11|367
1641470400000|2022-01-06 12:00:00|287.34|283.24|286.53|282.43|288|283.9|286.43|282.33|428
1641470700000|2022-01-06 12:05:00|286.52|282.42|286.32|282.22|286.73|282.63|286.31|282.21|374
1641471000000|2022-01-06 12:10:00|286.33|282.23|286.21|282.11|287.08|282.98|286.15|282.05|410
1641471300000|2022-01-06 12:15:00|286.18|282.08|286.4|282.3|287.09|282.99|286.18|282.08|385
1641471600000|2022-01-06 12:20:00|286.42|282.32|285.99|281.89|286.43|282.33|285.23|281.13|439
1641471900000|2022-01-06 12:25:00|285.98|281.88|285.23|281.13|286.31|282.21|285.2|281.1|427
1641472200000|2022-01-06 12:30:00|285.34|281.24|286|281.9|286.3|282.2|285.3|281.2|446
1641472500000|2022-01-06 12:35:00|286.02|281.92|287.08|282.98|287.08|282.98|285.87|281.77|385
1641472800000|2022-01-06 12:40:00|287.1|283|286.51|282.41|287.14|283.04|286.44|282.34|444
1641473100000|2022-01-06 12:45:00|286.52|282.42|287.91|283.81|287.93|283.83|286.31|282.21|374
1641473400000|2022-01-06 12:50:00|287.9|283.8|287.98|283.88|288.29|284.19|287.59|283.49|399
1641473700000|2022-01-06 12:55:00|287.97|283.87|289.24|285.14|289.33|285.23|287.93|283.83|352
1641474000000|2022-01-06 13:00:00|289.25|285.15|289.64|285.54|290.31|286.21|288.65|284.55|598
1641474300000|2022-01-06 13:05:00|289.67|285.57|289.35|285.25|289.88|285.78|289.28|285.18|437
1641474600000|2022-01-06 13:10:00|289.34|285.24|289.2|285.1|289.42|285.32|288.64|284.54|372
1641474900000|2022-01-06 13:15:00|289.18|285.08|288.57|284.47|289.58|285.48|288.28|284.18|440
1641475200000|2022-01-06 13:20:00|288.55|284.45|288.43|284.33|288.98|284.88|288.28|284.18|348
1641475500000|2022-01-06 13:25:00|288.44|284.34|288.82|284.72|288.82|284.72|288.18|284.08|353
1641475800000|2022-01-06 13:30:00|288.97|284.87|288.13|284.03|289.31|285.21|288.06|283.96|381
1641476100000|2022-01-06 13:35:00|288.2|284.1|288.95|284.85|289.1|285|288.1|284|289
1641476400000|2022-01-06 13:40:00|288.96|284.86|288.99|284.89|289.33|285.23|288.64|284.54|305
1641476700000|2022-01-06 13:45:00|289.01|284.91|290.32|286.22|290.57|286.47|288.7|284.6|436
1641477000000|2022-01-06 13:50:00|290.3|286.2|290.83|286.73|290.91|286.81|289.8|285.7|409
1641477300000|2022-01-06 13:55:00|290.84|286.74|290.73|286.63|290.92|286.82|290.16|286.06|431
1641477600000|2022-01-06 14:00:00|290.76|286.66|290.04|285.94|290.99|286.89|289.66|285.56|378
1641477900000|2022-01-06 14:05:00|290.06|285.96|289.63|285.53|290.55|286.45|289.5|285.4|392
1641478200000|2022-01-06 14:10:00|289.64|285.54|289.68|285.58|289.97|285.87|289.27|285.17|413
1641478500000|2022-01-06 14:15:00|289.66|285.56|289.13|285.03|289.83|285.73|288.93|284.83|314
1641478800000|2022-01-06 14:20:00|289.12|285.02|289.05|284.95|289.78|285.68|288.84|284.74|351
1641479100000|2022-01-06 14:25:00|289.04|284.94|288.65|284.55|289.46|285.36|288.39|284.29|462
1641479400000|2022-01-06 14:30:00|288.66|284.56|290.63|286.53|290.78|286.68|288.66|284.56|545
1641479700000|2022-01-06 14:35:00|290.61|286.51|291.87|287.77|291.89|287.79|290.6|286.5|453
1641480000000|2022-01-06 14:40:00|291.86|287.76|291.47|287.37|291.91|287.81|291.13|287.03|510
1641480300000|2022-01-06 14:45:00|291.48|287.38|289.7|285.6|291.58|287.48|289.57|285.47|556
1641480600000|2022-01-06 14:50:00|289.71|285.61|289.4|285.3|290.58|286.48|289.24|285.14|568
1641480900000|2022-01-06 14:55:00|289.39|285.29|289.07|284.97|289.84|285.74|288.88|284.78|458
1641481200000|2022-01-06 15:00:00|289.06|284.96|288.89|284.79|289.75|285.65|288.26|284.16|571
1641481500000|2022-01-06 15:05:00|288.9|284.8|289.2|285.1|289.44|285.34|288.25|284.15|545
1641481800000|2022-01-06 15:10:00|289.19|285.09|288.1|284|289.53|285.43|287.42|283.32|492
1641482100000|2022-01-06 15:15:00|288.12|284.02|287.85|283.75|289.39|285.29|287.76|283.66|507
1641482400000|2022-01-06 15:20:00|287.86|283.76|288.89|284.79|288.92|284.82|287.62|283.52|554
1641482700000|2022-01-06 15:25:00|288.9|284.8|288.45|284.35|289.25|285.15|287.98|283.88|452
1641483000000|2022-01-06 15:30:00|288.4|284.3|289.33|285.23|289.39|285.29|288.39|284.29|369
1641483300000|2022-01-06 15:35:00|289.32|285.22|289.5|285.4|289.79|285.69|289.08|284.98|250
1641483600000|2022-01-06 15:40:00|289.52|285.42|288.97|284.87|289.61|285.51|288.57|284.47|375
1641483900000|2022-01-06 15:45:00|288.96|284.86|289.97|285.87|290|285.9|288.88|284.78|354
1641484200000|2022-01-06 15:50:00|289.99|285.89|289.81|285.71|290.06|285.96|289.27|285.17|398
1641484500000|2022-01-06 15:55:00|289.83|285.73|289.64|285.54|290.32|286.22|289.64|285.54|302
1641484800000|2022-01-06 16:00:00|289.65|285.55|289.8|285.7|290.23|286.13|289.1|285|343
1641485100000|2022-01-06 16:05:00|289.81|285.71|289.84|285.74|290.2|286.1|289.59|285.49|303
1641485400000|2022-01-06 16:10:00|289.81|285.71|290.63|286.53|290.99|286.89|289.81|285.71|333
1641485700000|2022-01-06 16:15:00|290.61|286.51|291.33|287.23|291.81|287.71|290.6|286.5|484
1641486000000|2022-01-06 16:20:00|291.32|287.22|290.55|286.45|291.32|287.22|290.28|286.18|390
1641486300000|2022-01-06 16:25:00|290.53|286.43|290.14|286.04|290.53|286.43|289.77|285.67|359
1641486600000|2022-01-06 16:30:00|290.15|286.05|289.53|285.43|290.4|286.3|289.11|285.01|409
1641486900000|2022-01-06 16:35:00|289.52|285.42|289.85|285.75|290.17|286.07|289.29|285.19|342
1641487200000|2022-01-06 16:40:00|289.91|285.81|290.36|286.26|290.74|286.64|289.85|285.75|367
1641487500000|2022-01-06 16:45:00|290.42|286.32|290.78|286.68|290.82|286.72|289.88|285.78|323
1641487800000|2022-01-06 16:50:00|290.77|286.67|290.98|286.88|291.21|287.11|290.61|286.51|314
1641488100000|2022-01-06 16:55:00|290.99|286.89|291.22|287.12|291.46|287.36|290.91|286.81|270
1641488400000|2022-01-06 17:00:00|291.23|287.13|291.77|287.67|291.92|287.82|291.12|287.02|280
1641488700000|2022-01-06 17:05:00|291.79|287.69|292.33|288.23|292.4|288.3|291.65|287.55|253
1641489000000|2022-01-06 17:10:00|292.31|288.21|290.87|286.77|292.36|288.26|290.86|286.76|248
1641489300000|2022-01-06 17:15:00|290.89|286.79|290.85|286.75|291.14|287.04|290.42|286.32|215
1641489600000|2022-01-06 17:20:00|290.82|286.72|291.47|287.37|291.57|287.47|290.61|286.51|328
1641489900000|2022-01-06 17:25:00|291.44|287.34|292.18|288.08|292.18|288.08|291.4|287.3|465
1641490200000|2022-01-06 17:30:00|292.19|288.09|292.08|287.98|292.32|288.22|291.75|287.65|340
1641490500000|2022-01-06 17:35:00|292.07|287.97|292.33|288.23|292.49|288.39|291.82|287.72|337
1641490800000|2022-01-06 17:40:00|292.34|288.24|292.62|288.52|292.73|288.63|292.21|288.11|345
1641491100000|2022-01-06 17:45:00|292.63|288.53|292.29|288.19|292.81|288.71|291.86|287.76|337
1641491400000|2022-01-06 17:50:00|292.28|288.18|291.79|287.69|292.3|288.2|291.45|287.35|341
1641491700000|2022-01-06 17:55:00|291.73|287.63|291.92|287.82|292.22|288.12|291.48|287.38|306
1641492000000|2022-01-06 18:00:00|291.93|287.83|292.67|288.57|292.68|288.58|291.73|287.63|224
1641492300000|2022-01-06 18:05:00|292.68|288.58|292.79|288.69|292.92|288.82|292.23|288.13|332
1641492600000|2022-01-06 18:10:00|292.8|288.7|293.23|289.13|293.58|289.48|292.78|288.68|340
1641492900000|2022-01-06 18:15:00|293.27|289.17|293.82|289.72|293.89|289.79|292.96|288.86|344
1641493200000|2022-01-06 18:20:00|293.87|289.77|293.37|289.27|293.89|289.79|293.32|289.22|248
1641493500000|2022-01-06 18:25:00|293.35|289.25|292.89|288.79|293.37|289.27|292.51|288.41|266
1641493800000|2022-01-06 18:30:00|292.9|288.8|293.21|289.11|293.41|289.31|292.73|288.63|252
1641494100000|2022-01-06 18:35:00|293.23|289.13|293.53|289.43|293.62|289.52|293.18|289.08|263
1641494400000|2022-01-06 18:40:00|293.52|289.42|293.9|289.8|293.9|289.8|293.25|289.15|251
1641494700000|2022-01-06 18:45:00|293.88|289.78|295.05|290.95|295.57|291.47|293.72|289.62|454
1641495000000|2022-01-06 18:50:00|295.04|290.94|294.71|290.61|295.21|291.11|294.35|290.25|425
1641495300000|2022-01-06 18:55:00|294.73|290.63|295.29|291.19|295.44|291.34|294.6|290.5|392
1641495600000|2022-01-06 19:00:00|295.28|291.18|294.52|290.42|295.37|291.27|294.41|290.31|398
1641495900000|2022-01-06 19:05:00|294.53|290.43|294.3|290.2|294.61|290.51|293.98|289.88|300
1641496200000|2022-01-06 19:10:00|294.29|290.19|294.58|290.48|295.21|291.11|294.29|290.19|367
1641496500000|2022-01-06 19:15:00|294.56|290.46|294.61|290.51|294.71|290.61|294.27|290.17|327
1641496800000|2022-01-06 19:20:00|294.64|290.54|294.49|290.39|294.75|290.65|294.21|290.11|294
1641497100000|2022-01-06 19:25:00|294.5|290.4|294.5|290.4|295.32|291.22|294.5|290.4|308
1641497400000|2022-01-06 19:30:00|294.52|290.42|293.97|289.87|294.92|290.82|293.9|289.8|312
1641497700000|2022-01-06 19:35:00|293.98|289.88|294.48|290.38|294.59|290.49|293.96|289.86|274
1641498000000|2022-01-06 19:40:00|294.5|290.4|294.51|290.41|294.71|290.61|294.37|290.27|247
1641498300000|2022-01-06 19:45:00|294.55|290.45|294.62|290.52|295.03|290.93|294.53|290.43|301
1641498600000|2022-01-06 19:50:00|294.63|290.53|295.41|291.31|295.41|291.31|294.56|290.46|219
1641498900000|2022-01-06 19:55:00|295.42|291.32|294.92|290.82|295.54|291.44|294.86|290.76|274
1641499200000|2022-01-06 20:00:00|294.91|290.81|295.05|290.95|295.27|291.17|294.68|290.58|291
1641499500000|2022-01-06 20:05:00|295.07|290.97|295.4|291.3|295.69|291.59|295.07|290.97|269
1641499800000|2022-01-06 20:10:00|295.28|291.18|294.33|290.23|295.28|291.18|294.29|290.19|241
1641500100000|2022-01-06 20:15:00|294.34|290.24|292.99|288.89|294.42|290.32|292.56|288.46|418
1641500400000|2022-01-06 20:20:00|292.98|288.88|293.47|289.37|293.69|289.59|292.97|288.87|356
1641500700000|2022-01-06 20:25:00|293.48|289.38|294.26|290.16|294.27|290.17|293.34|289.24|242
1641501000000|2022-01-06 20:30:00|294.25|290.15|293.86|289.76|294.4|290.3|293.41|289.31|316
1641501300000|2022-01-06 20:35:00|293.85|289.75|293.62|289.52|294.19|290.09|293.61|289.51|322
1641501600000|2022-01-06 20:40:00|293.65|289.55|293.86|289.76|294.12|290.02|293.25|289.15|374
1641501900000|2022-01-06 20:45:00|293.92|289.82|294.32|290.22|294.42|290.32|293.73|289.63|314
1641502200000|2022-01-06 20:50:00|294.33|290.23|294.34|290.24|294.6|290.5|293.85|289.75|288
1641502500000|2022-01-06 20:55:00|294.35|290.25|294.43|290.33|294.52|290.42|293.57|289.47|441
1641502800000|2022-01-06 21:00:00|294.42|290.32|294.53|290.43|294.74|290.64|294.16|290.06|203
1641503100000|2022-01-06 21:05:00|294.55|290.45|293.83|289.73|294.78|290.68|293.63|289.53|197
1641503400000|2022-01-06 21:10:00|293.84|289.74|294.23|290.13|294.7|290.6|293.82|289.72|283
1641503700000|2022-01-06 21:15:00|294.22|290.12|294.35|290.25|294.52|290.42|293.81|289.71|274
1641504000000|2022-01-06 21:20:00|294.36|290.26|294.62|290.52|294.72|290.62|294.36|290.26|289
1641504300000|2022-01-06 21:25:00|294.64|290.54|294.59|290.49|294.66|290.56|293.81|289.71|329
1641504600000|2022-01-06 21:30:00|294.57|290.47|294.65|290.55|294.99|290.89|294.47|290.37|247
1641504900000|2022-01-06 21:35:00|294.62|290.52|294.73|290.63|294.79|290.69|294.29|290.19|297
1641505200000|2022-01-06 21:40:00|294.72|290.62|293.96|289.86|294.73|290.63|293.96|289.86|307
1641505500000|2022-01-06 21:45:00|293.95|289.85|294.11|290.01|294.26|290.16|293.52|289.42|267
1641505800000|2022-01-06 21:50:00|294.09|289.99|294.25|290.15|294.32|290.22|293.82|289.72|268
1641506100000|2022-01-06 21:55:00|294.24|290.14|293.91|289.81|294.26|290.16|293.79|289.69|225
1641506400000|2022-01-06 22:00:00|293.92|289.82|293.85|289.75|294.27|290.17|293.72|289.62|156
1641506700000|2022-01-06 22:05:00|293.86|289.76|294.18|290.08|294.24|290.14|293.85|289.75|99
1641507000000|2022-01-06 22:10:00|294.11|290.01|293.43|289.33|294.25|290.15|293.37|289.27|205
1641507300000|2022-01-06 22:15:00|293.42|289.32|293.68|289.58|293.81|289.71|293.21|289.11|231
1641507600000|2022-01-06 22:20:00|293.64|289.54|294.56|290.46|294.63|290.53|293.64|289.54|187
1641507900000|2022-01-06 22:25:00|294.58|290.48|294.32|290.22|294.59|290.49|294.28|290.18|190
1641508200000|2022-01-06 22:30:00|294.33|290.23|294.63|290.53|294.63|290.53|294.32|290.22|105
1641508500000|2022-01-06 22:35:00|294.64|290.54|294.92|290.82|294.97|290.87|294.63|290.53|155
1641508800000|2022-01-06 22:40:00|294.9|290.8|294.31|290.21|294.96|290.86|294.31|290.21|204
1641509100000|2022-01-06 22:45:00|294.32|290.22|294.62|290.52|294.64|290.54|294.31|290.21|122
1641509400000|2022-01-06 22:50:00|294.6|290.5|294.81|290.71|294.84|290.74|294.53|290.43|110
1641509700000|2022-01-06 22:55:00|294.8|290.7|295.28|291.18|295.32|291.22|294.8|290.7|98
1641510000000|2022-01-06 23:00:00|295.29|291.19|295.15|291.05|295.46|291.36|295.12|291.02|221
1641510300000|2022-01-06 23:05:00|295.16|291.06|295.33|291.23|295.6|291.5|295.13|291.03|212
1641510600000|2022-01-06 23:10:00|295.35|291.25|295.57|291.47|295.62|291.52|295.12|291.02|247
1641510900000|2022-01-06 23:15:00|295.56|291.46|294.81|290.71|295.58|291.48|294.79|290.69|257
1641511200000|2022-01-06 23:20:00|294.82|290.72|294.48|290.38|295.24|291.14|294.29|290.19|298
1641511500000|2022-01-06 23:25:00|294.44|290.34|295.16|291.06|295.16|291.06|294.44|290.34|168
1641511800000|2022-01-06 23:30:00|295.21|291.11|294.8|290.7|295.23|291.13|294.44|290.34|169
1641512100000|2022-01-06 23:35:00|294.81|290.71|295.44|291.34|295.58|291.48|294.81|290.71|199
1641512400000|2022-01-06 23:40:00|295.45|291.35|295.56|291.46|295.79|291.69|295.42|291.32|222
1641512700000|2022-01-06 23:45:00|295.59|291.49|294.65|290.55|295.75|291.65|294.56|290.46|232
1641513000000|2022-01-06 23:50:00|294.66|290.56|294.21|290.11|294.67|290.57|294.02|289.92|263
1641513300000|2022-01-06 23:55:00|294.22|290.12|294.3|290.2|294.67|290.57|294.2|290.1|225
1641513600000|2022-01-07 00:00:00|294.29|290.19|294.38|290.28|294.95|290.85|294.22|290.12|354
1641513900000|2022-01-07 00:05:00|294.37|290.27|293.22|289.12|294.66|290.56|293.22|289.12|325
1641514200000|2022-01-07 00:10:00|293.23|289.13|292.94|288.84|293.66|289.56|292.81|288.71|335
1641514500000|2022-01-07 00:15:00|292.97|288.87|292.62|288.52|293.94|289.84|292.56|288.46|301
1641514800000|2022-01-07 00:20:00|292.61|288.51|292.72|288.62|293.28|289.18|291.94|287.84|411
1641515100000|2022-01-07 00:25:00|292.71|288.61|292.8|288.7|293.08|288.98|292.39|288.29|271
1641515400000|2022-01-07 00:30:00|292.78|288.68|291.21|287.11|293.19|289.09|291.21|287.11|450
1641515700000|2022-01-07 00:35:00|291.18|287.08|291.79|287.69|292.43|288.33|290.97|286.87|391
1641516000000|2022-01-07 00:40:00|291.8|287.7|291.33|287.23|292.09|287.99|290.98|286.88|399
1641516300000|2022-01-07 00:45:00|291.28|287.18|291.86|287.76|292.45|288.35|291.23|287.13|352
1641516600000|2022-01-07 00:50:00|291.9|287.8|292.26|288.16|292.54|288.44|291.73|287.63|388
1641516900000|2022-01-07 00:55:00|292.27|288.17|291.84|287.74|292.34|288.24|291.58|287.48|343
1641517200000|2022-01-07 01:00:00|291.83|287.73|293.12|289.02|293.42|289.32|291.83|287.73|373
1641517500000|2022-01-07 01:05:00|293.11|289.01|293.37|289.27|293.8|289.7|293.1|289|359
1641517800000|2022-01-07 01:10:00|293.38|289.28|293.27|289.17|293.72|289.62|292.77|288.67|295
1641518100000|2022-01-07 01:15:00|293.29|289.19|292.54|288.44|293.29|289.19|292.1|288|359
1641518400000|2022-01-07 01:20:00|292.53|288.43|291.86|287.76|292.6|288.5|291.66|287.56|271
1641518700000|2022-01-07 01:25:00|291.9|287.8|292.84|288.74|292.98|288.88|291.87|287.77|297
1641519000000|2022-01-07 01:30:00|292.83|288.73|292.96|288.86|293.5|289.4|292.6|288.5|275
1641519300000|2022-01-07 01:35:00|292.97|288.87|291.89|287.79|293.01|288.91|291.52|287.42|278
1641519600000|2022-01-07 01:40:00|291.88|287.78|291.83|287.73|292|287.9|291.63|287.53|286
1641519900000|2022-01-07 01:45:00|291.8|287.7|292.32|288.22|292.59|288.49|291.79|287.69|260
1641520200000|2022-01-07 01:50:00|292.29|288.19|292.68|288.58|292.83|288.73|292.29|288.19|270
1641520500000|2022-01-07 01:55:00|292.62|288.52|292.62|288.52|292.77|288.67|292.54|288.44|219
1641520800000|2022-01-07 02:00:00|292.61|288.51|292.74|288.64|292.78|288.68|292.19|288.09|243
1641521100000|2022-01-07 02:05:00|292.75|288.65|291.49|287.39|292.75|288.65|291.43|287.33|320
1641521400000|2022-01-07 02:10:00|291.48|287.38|291.39|287.29|291.73|287.63|291.33|287.23|216
1641521700000|2022-01-07 02:15:00|291.36|287.26|291.74|287.64|291.89|287.79|291.34|287.24|283
1641522000000|2022-01-07 02:20:00|291.73|287.63|291.68|287.58|291.98|287.88|291.47|287.37|230
1641522300000|2022-01-07 02:25:00|291.65|287.55|292|287.9|292.08|287.98|291.62|287.52|225
1641522600000|2022-01-07 02:30:00|292.02|287.92|291.5|287.4|292.41|288.31|291.44|287.34|263
1641522900000|2022-01-07 02:35:00|291.49|287.39|291.08|286.98|291.54|287.44|291.07|286.97|248
1641523200000|2022-01-07 02:40:00|291.07|286.97|290.83|286.73|291.39|287.29|290.54|286.44|358
1641523500000|2022-01-07 02:45:00|290.84|286.74|290.6|286.5|291|286.9|289.83|285.73|301
1641523800000|2022-01-07 02:50:00|290.57|286.47|290.83|286.73|290.89|286.79|290.56|286.46|260
1641524100000|2022-01-07 02:55:00|290.84|286.74|289.9|285.8|290.85|286.75|289.72|285.62|335
1641524400000|2022-01-07 03:00:00|289.91|285.81|290.19|286.09|290.55|286.45|289.53|285.43|433
1641524700000|2022-01-07 03:05:00|290.18|286.08|290.24|286.14|290.45|286.35|289.35|285.25|428
1641525000000|2022-01-07 03:10:00|290.27|286.17|290.38|286.28|290.77|286.67|290.24|286.14|384
1641525300000|2022-01-07 03:15:00|290.34|286.24|290.57|286.47|290.57|286.47|289.84|285.74|317
1641525600000|2022-01-07 03:20:00|290.56|286.46|285.41|281.31|290.68|286.58|285.31|281.21|614
1641525900000|2022-01-07 03:25:00|285.44|281.34|284.76|280.66|285.86|281.76|283.73|279.63|716
1641526200000|2022-01-07 03:30:00|284.74|280.64|283.03|278.93|284.9|280.8|280.31|276.21|854
1641526500000|2022-01-07 03:35:00|283.08|278.98|282.9|278.8|283.56|279.46|282.32|278.22|797
1641526800000|2022-01-07 03:40:00|282.75|278.65|281.19|277.09|282.76|278.66|279.25|275.15|881
1641527100000|2022-01-07 03:45:00|281.18|277.08|281.63|277.53|282.5|278.4|280.94|276.84|682
1641527400000|2022-01-07 03:50:00|281.64|277.54|280.88|276.78|281.78|277.68|280.47|276.37|687
1641527700000|2022-01-07 03:55:00|280.95|276.85|279.85|275.75|281.06|276.96|279.45|275.35|608
1641528000000|2022-01-07 04:00:00|279.86|275.76|279.61|275.51|281.47|277.37|279.22|275.12|629
1641528300000|2022-01-07 04:05:00|279.65|275.55|280.23|276.13|280.6|276.5|278.74|274.64|626
1641528600000|2022-01-07 04:10:00|280.1|276|279.68|275.58|280.42|276.32|279.4|275.3|587
1641528900000|2022-01-07 04:15:00|279.65|275.55|274.9|270.8|279.82|275.72|274.23|270.13|793
1641529200000|2022-01-07 04:20:00|274.93|270.83|276.05|271.95|276.81|272.71|274.29|270.19|841
1641529500000|2022-01-07 04:25:00|276.27|272.17|277.42|273.32|277.48|273.38|276.27|272.17|727
1641529800000|2022-01-07 04:30:00|277.4|273.3|274.67|270.57|277.41|273.31|274.17|270.07|769
1641530100000|2022-01-07 04:35:00|274.64|270.54|275.28|271.18|275.55|271.45|272.56|268.46|839
1641530400000|2022-01-07 04:40:00|275.27|271.17|276.32|272.22|276.55|272.45|274.87|270.77|711
1641530700000|2022-01-07 04:45:00|276.33|272.23|278.61|274.51|278.65|274.55|276.33|272.23|689
1641531000000|2022-01-07 04:50:00|278.62|274.52|278.77|274.67|279.56|275.46|278.47|274.37|653
1641531300000|2022-01-07 04:55:00|278.78|274.68|279.54|275.44|279.61|275.51|278.47|274.37|569
1641531600000|2022-01-07 05:00:00|279.55|275.45|278.76|274.66|280.04|275.94|278.5|274.4|551
1641531900000|2022-01-07 05:05:00|278.8|274.7|278.68|274.58|279.38|275.28|278.39|274.29|447
1641532200000|2022-01-07 05:10:00|278.69|274.59|279.4|275.3|279.42|275.32|277.74|273.64|498
1641532500000|2022-01-07 05:15:00|279.41|275.31|280.73|276.63|280.76|276.66|279.28|275.18|486
1641532800000|2022-01-07 05:20:00|280.71|276.61|280.34|276.24|280.88|276.78|280.1|276|468
1641533100000|2022-01-07 05:25:00|280.3|276.2|279.95|275.85|280.33|276.23|279.63|275.53|448
1641533400000|2022-01-07 05:30:00|279.94|275.84|280.95|276.85|280.96|276.86|279.93|275.83|426
1641533700000|2022-01-07 05:35:00|280.96|276.86|279.99|275.89|280.98|276.88|279.87|275.77|407
1641534000000|2022-01-07 05:40:00|279.98|275.88|279.78|275.68|280.5|276.4|279.46|275.36|429
1641534300000|2022-01-07 05:45:00|279.77|275.67|279.53|275.43|280|275.9|279.3|275.2|432
1641534600000|2022-01-07 05:50:00|279.5|275.4|279.47|275.37|279.87|275.77|278.96|274.86|411
1641534900000|2022-01-07 05:55:00|279.45|275.35|280.52|276.42|280.73|276.63|279.18|275.08|434
1641535200000|2022-01-07 06:00:00|280.56|276.46|279.43|275.33|280.63|276.53|279.4|275.3|389
1641535500000|2022-01-07 06:05:00|279.48|275.38|279.43|275.33|280.42|276.32|279.26|275.16|492
1641535800000|2022-01-07 06:10:00|279.42|275.32|278.94|274.84|279.43|275.33|278.54|274.44|365
1641536100000|2022-01-07 06:15:00|278.93|274.83|278.75|274.65|279|274.9|277.84|273.74|580
1641536400000|2022-01-07 06:20:00|278.74|274.64|278.73|274.63|279.11|275.01|277.94|273.84|427
1641536700000|2022-01-07 06:25:00|278.81|274.71|278.5|274.4|279.27|275.17|278.21|274.11|421
1641537000000|2022-01-07 06:30:00|278.48|274.38|278.64|274.54|278.95|274.85|277.7|273.6|493
1641537300000|2022-01-07 06:35:00|278.63|274.53|276.95|272.85|278.63|274.53|276.66|272.56|509
1641537600000|2022-01-07 06:40:00|276.97|272.87|277.18|273.08|277.56|273.46|276.6|272.5|534
1641537900000|2022-01-07 06:45:00|277.21|273.11|276.71|272.61|277.44|273.34|276.43|272.33|496
1641538200000|2022-01-07 06:50:00|276.72|272.62|277|272.9|277.51|273.41|276.69|272.59|441
1641538500000|2022-01-07 06:55:00|276.97|272.87|277.71|273.61|277.84|273.74|276.97|272.87|455
1641538800000|2022-01-07 07:00:00|277.7|273.6|275.77|271.67|277.9|273.8|275.77|271.67|511
1641539100000|2022-01-07 07:05:00|275.79|271.69|275.52|271.42|276.6|272.5|274.66|270.56|642
1641539400000|2022-01-07 07:10:00|275.55|271.45|274.96|270.86|275.56|271.46|274.57|270.47|646
1641539700000|2022-01-07 07:15:00|274.93|270.83|275.97|271.87|276.74|272.64|274.89|270.79|539
1641540000000|2022-01-07 07:20:00|275.98|271.88|278.24|274.14|278.26|274.16|275.98|271.88|598
1641540300000|2022-01-07 07:25:00|278.25|274.15|279.01|274.91|279.04|274.94|277.73|273.63|513
1641540600000|2022-01-07 07:30:00|279.05|274.95|279.71|275.61|279.98|275.88|278.7|274.6|524
1641540900000|2022-01-07 07:35:00|279.73|275.63|279.62|275.52|279.92|275.82|278.77|274.67|463
1641541200000|2022-01-07 07:40:00|279.63|275.53|278.67|274.57|279.63|275.53|278.21|274.11|445
1641541500000|2022-01-07 07:45:00|278.69|274.59|279.99|275.89|280.1|276|278.62|274.52|454
1641541800000|2022-01-07 07:50:00|279.98|275.88|280.94|276.84|281.09|276.99|279.96|275.86|460
1641542100000|2022-01-07 07:55:00|280.89|276.79|282.23|278.13|282.43|278.33|280.51|276.41|453
1641542400000|2022-01-07 08:00:00|282.21|278.11|287.44|283.34|288.4|284.3|281.13|277.03|767
1641542700000|2022-01-07 08:05:00|287.43|283.33|284.87|280.77|287.78|283.68|284.87|280.77|699
1641543000000|2022-01-07 08:10:00|284.88|280.78|285.68|281.58|286.32|282.22|284.17|280.07|564
1641543300000|2022-01-07 08:15:00|285.66|281.56|284.21|280.11|285.69|281.59|283.62|279.52|539
1641543600000|2022-01-07 08:20:00|284.22|280.12|284.05|279.95|284.52|280.42|283.72|279.62|402
1641543900000|2022-01-07 08:25:00|284.06|279.96|288.97|284.87|291.16|287.06|283.79|279.69|848
1641544200000|2022-01-07 08:30:00|288.98|284.88|288.95|284.85|290.81|286.71|288.35|284.25|756
1641544500000|2022-01-07 08:35:00|288.96|284.86|288.69|284.59|289.02|284.92|287.57|283.47|699
1641544800000|2022-01-07 08:40:00|288.73|284.63|288.01|283.91|288.73|284.63|287.25|283.15|638
1641545100000|2022-01-07 08:45:00|287.96|283.86|287.62|283.52|288.07|283.97|287.17|283.07|546
1641545400000|2022-01-07 08:50:00|287.61|283.51|287.5|283.4|288.17|284.07|287.32|283.22|438
1641545700000|2022-01-07 08:55:00|287.47|283.37|287.37|283.27|287.92|283.82|287.09|282.99|446
1641546000000|2022-01-07 09:00:00|287.36|283.26|287.23|283.13|287.6|283.5|286.46|282.36|471
1641546300000|2022-01-07 09:05:00|287.24|283.14|287.53|283.43|287.94|283.84|287.06|282.96|430
1641546600000|2022-01-07 09:10:00|287.55|283.45|288.47|284.37|288.54|284.44|287.35|283.25|366
1641546900000|2022-01-07 09:15:00|288.44|284.34|288.6|284.5|288.71|284.61|287.55|283.45|390
1641547200000|2022-01-07 09:20:00|288.63|284.53|288.05|283.95|288.77|284.67|287.91|283.81|389
1641547500000|2022-01-07 09:25:00|288.06|283.96|288.38|284.28|288.93|284.83|288.04|283.94|486
1641547800000|2022-01-07 09:30:00|288.39|284.29|288.57|284.47|289.12|285.02|288.25|284.15|491
1641548100000|2022-01-07 09:35:00|288.56|284.46|288.82|284.72|289.44|285.34|288.36|284.26|421
1641548400000|2022-01-07 09:40:00|288.83|284.73|288.28|284.18|289.01|284.91|288.22|284.12|348
1641548700000|2022-01-07 09:45:00|288.25|284.15|288.18|284.08|288.7|284.6|287.8|283.7|329
1641549000000|2022-01-07 09:50:00|288.19|284.09|287.89|283.79|288.34|284.24|287.68|283.58|373
1641549300000|2022-01-07 09:55:00|287.9|283.8|287.65|283.55|288.43|284.33|287.31|283.21|398
1641549600000|2022-01-07 10:00:00|287.64|283.54|288.06|283.96|288.1|284|287.28|283.18|420
1641549900000|2022-01-07 10:05:00|288.08|283.98|288.37|284.27|288.4|284.3|287.64|283.54|446
1641550200000|2022-01-07 10:10:00|288.31|284.21|288.35|284.25|288.97|284.87|288.21|284.11|394
1641550500000|2022-01-07 10:15:00|288.34|284.24|288.08|283.98|288.41|284.31|287.51|283.41|404
1641550800000|2022-01-07 10:20:00|288.06|283.96|287.9|283.8|288.07|283.97|287.45|283.35|395
1641551100000|2022-01-07 10:25:00|287.91|283.81|287.74|283.64|288.4|284.3|287.66|283.56|406
1641551400000|2022-01-07 10:30:00|287.75|283.65|287.74|283.64|288.01|283.91|287.25|283.15|417
1641551700000|2022-01-07 10:35:00|287.73|283.63|287.49|283.39|287.98|283.88|287.35|283.25|381
1641552000000|2022-01-07 10:40:00|287.47|283.37|287.09|282.99|287.69|283.59|286.97|282.87|413
1641552300000|2022-01-07 10:45:00|287.1|283|287.02|282.92|287.36|283.26|286.52|282.42|447
1641552600000|2022-01-07 10:50:00|287.01|282.91|286.28|282.18|287.17|283.07|286.26|282.16|464
1641552900000|2022-01-07 10:55:00|286.26|282.16|286.27|282.17|287.32|283.22|286.25|282.15|465
1641553200000|2022-01-07 11:00:00|286.28|282.18|287.24|283.14|287.75|283.65|286.28|282.18|493
1641553500000|2022-01-07 11:05:00|287.23|283.13|288.61|284.51|288.93|284.83|287.23|283.13|440
1641553800000|2022-01-07 11:10:00|288.64|284.54|288.47|284.37|289.44|285.34|288.24|284.14|434
1641554100000|2022-01-07 11:15:00|288.44|284.34|288.7|284.6|289.3|285.2|288.22|284.12|444
1641554400000|2022-01-07 11:20:00|288.71|284.61|288.7|284.6|289.34|285.24|288.57|284.47|389
1641554700000|2022-01-07 11:25:00|288.72|284.62|288.77|284.67|288.79|284.69|288.48|284.38|359
1641555000000|2022-01-07 11:30:00|288.7|284.6|289.22|285.12|289.22|285.12|288.12|284.02|413
1641555300000|2022-01-07 11:35:00|289.23|285.13|288.55|284.45|289.23|285.13|288.22|284.12|391
1641555600000|2022-01-07 11:40:00|288.56|284.46|288.55|284.45|288.6|284.5|287.86|283.76|314
1641555900000|2022-01-07 11:45:00|288.56|284.46|289.1|285|289.38|285.28|288.56|284.46|462
1641556200000|2022-01-07 11:50:00|289.09|284.99|288.35|284.25|289.09|284.99|288.25|284.15|323
1641556500000|2022-01-07 11:55:00|288.34|284.24|287.34|283.24|288.34|284.24|286.52|282.42|399
1641556800000|2022-01-07 12:00:00|287.37|283.27|288.42|284.32|288.47|284.37|287.36|283.26|490
1641557100000|2022-01-07 12:05:00|288.43|284.33|288.51|284.41|288.63|284.53|288.24|284.14|356
1641557400000|2022-01-07 12:10:00|288.5|284.4|288.79|284.69|288.89|284.79|287.79|283.69|436
1641557700000|2022-01-07 12:15:00|288.86|284.76|289.58|285.48|289.7|285.6|288.67|284.57|459
1641558000000|2022-01-07 12:20:00|289.56|285.46|288.76|284.66|289.84|285.74|288.72|284.62|489
1641558300000|2022-01-07 12:25:00|288.75|284.65|289.29|285.19|289.69|285.59|288.54|284.44|483
1641558600000|2022-01-07 12:30:00|289.27|285.17|288.61|284.51|289.68|285.58|288.61|284.51|370
1641558900000|2022-01-07 12:35:00|288.63|284.53|288.44|284.34|288.8|284.7|288.36|284.26|436
1641559200000|2022-01-07 12:40:00|288.45|284.35|288.55|284.45|288.73|284.63|288.23|284.13|334
1641559500000|2022-01-07 12:45:00|288.53|284.43|288.37|284.27|288.74|284.64|288.27|284.17|390
1641559800000|2022-01-07 12:50:00|288.36|284.26|287.62|283.52|288.46|284.36|287.62|283.52|297
1641560100000|2022-01-07 12:55:00|287.63|283.53|287.85|283.75|288.31|284.21|287.58|283.48|268
1641560400000|2022-01-07 13:00:00|287.86|283.76|287.54|283.44|288.33|284.23|287.52|283.42|332
1641560700000|2022-01-07 13:05:00|287.51|283.41|287.1|283|287.6|283.5|286.64|282.54|367
1641561000000|2022-01-07 13:10:00|287.09|282.99|286.48|282.38|287.09|282.99|286.08|281.98|496
1641561300000|2022-01-07 13:15:00|286.49|282.39|286.36|282.26|286.93|282.83|286.12|282.02|461
1641561600000|2022-01-07 13:20:00|286.37|282.27|286.77|282.67|286.88|282.78|286.32|282.22|346
1641561900000|2022-01-07 13:25:00|286.73|282.63|286.78|282.68|286.96|282.86|286.32|282.22|393
1641562200000|2022-01-07 13:30:00|286.76|282.66|289.43|285.33|289.88|285.78|286.74|282.64|818
1641562500000|2022-01-07 13:35:00|289.42|285.32|283.51|279.41|289.64|285.54|282.9|278.8|834
1641562800000|2022-01-07 13:40:00|283.58|279.48|280.5|276.4|283.92|279.82|278.4|274.3|898
1641563100000|2022-01-07 13:45:00|280.51|276.41|282.53|278.43|282.89|278.79|279.91|275.81|888
1641563400000|2022-01-07 13:50:00|282.51|278.41|281.34|277.24|283.35|279.25|281.34|277.24|784
1641563700000|2022-01-07 13:55:00|281.38|277.28|281.89|277.79|282.34|278.24|280.91|276.81|694
1641564000000|2022-01-07 14:00:00|281.93|277.83|282.23|278.13|282.47|278.37|281.22|277.12|677
1641564300000|2022-01-07 14:05:00|282.24|278.14|283.43|279.33|283.52|279.42|282.19|278.09|515
1641564600000|2022-01-07 14:10:00|283.38|279.28|283.48|279.38|283.6|279.5|282.68|278.58|564
1641564900000|2022-01-07 14:15:00|283.5|279.4|284.22|280.12|284.31|280.21|283.13|279.03|479
1641565200000|2022-01-07 14:20:00|284.21|280.11|284.07|279.97|284.34|280.24|283.57|279.47|460
1641565500000|2022-01-07 14:25:00|283.99|279.89|284.47|280.37|284.64|280.54|283.91|279.81|517
1641565800000|2022-01-07 14:30:00|284.48|280.38|282.75|278.65|284.87|280.77|282.7|278.6|702
1641566100000|2022-01-07 14:35:00|282.74|278.64|283.58|279.48|283.62|279.52|282.42|278.32|711
1641566400000|2022-01-07 14:40:00|283.59|279.49|285.24|281.14|285.26|281.16|283.18|279.08|537
1641566700000|2022-01-07 14:45:00|285.18|281.08|285.33|281.23|285.73|281.63|284.86|280.76|672
1641567000000|2022-01-07 14:50:00|285.35|281.25|285.29|281.19|285.59|281.49|284.69|280.59|543
1641567300000|2022-01-07 14:55:00|285.31|281.21|284.96|280.86|285.85|281.75|284.83|280.73|480
1641567600000|2022-01-07 15:00:00|284.95|280.85|284.03|279.93|285.18|281.08|283.91|279.81|578
1641567900000|2022-01-07 15:05:00|284.06|279.96|283.25|279.15|284.35|280.25|283.17|279.07|603
1641568200000|2022-01-07 15:10:00|283.23|279.13|283.85|279.75|284.49|280.39|283.2|279.1|585
1641568500000|2022-01-07 15:15:00|283.84|279.74|283.86|279.76|284.04|279.94|283.09|278.99|517
1641568800000|2022-01-07 15:20:00|283.87|279.77|284.02|279.92|284.71|280.61|283.22|279.12|638
1641569100000|2022-01-07 15:25:00|284.01|279.91|284.44|280.34|284.95|280.85|283.94|279.84|580
1641569400000|2022-01-07 15:30:00|284.43|280.33|284.63|280.53|285.08|280.98|284.2|280.1|495
1641569700000|2022-01-07 15:35:00|284.68|280.58|282.58|278.48|284.92|280.82|282.5|278.4|580
1641570000000|2022-01-07 15:40:00|282.57|278.47|281.29|277.19|283.36|279.26|281.19|277.09|646
1641570300000|2022-01-07 15:45:00|281.24|277.14|280.71|276.61|281.79|277.69|280.29|276.19|682
1641570600000|2022-01-07 15:50:00|280.7|276.6|281.12|277.02|281.86|277.76|276.49|272.39|933
1641570900000|2022-01-07 15:55:00|281.2|277.1|282.51|278.41|283.17|279.07|280.74|276.64|887
1641571200000|2022-01-07 16:00:00|282.5|278.4|283.44|279.34|284.39|280.29|282.29|278.19|867
1641571500000|2022-01-07 16:05:00|283.5|279.4|282.33|278.23|283.58|279.48|282.24|278.14|771
1641571800000|2022-01-07 16:10:00|282.32|278.22|281.75|277.65|282.54|278.44|280.84|276.74|756
1641572100000|2022-01-07 16:15:00|281.74|277.64|280.35|276.25|282.69|278.59|279.96|275.86|790
1641572400000|2022-01-07 16:20:00|280.34|276.24|281.54|277.44|281.92|277.82|279.9|275.8|693
1641572700000|2022-01-07 16:25:00|281.52|277.42|287.19|283.09|287.35|283.25|281.33|277.23|840
1641573000000|2022-01-07 16:30:00|287.31|283.21|287.71|283.61|288.31|284.21|286.7|282.6|707
1641573300000|2022-01-07 16:35:00|287.72|283.62|286.69|282.59|287.94|283.84|286.13|282.03|613
1641573600000|2022-01-07 16:40:00|286.68|282.58|287.79|283.69|288.08|283.98|286.68|282.58|608
1641573900000|2022-01-07 16:45:00|287.76|283.66|288.62|284.52|288.75|284.65|286.71|282.61|680
1641574200000|2022-01-07 16:50:00|288.58|284.48|290.61|286.51|290.61|286.51|288.21|284.11|664
1641574500000|2022-01-07 16:55:00|290.62|286.52|291.68|287.58|292.3|288.2|290.03|285.93|744
1641574800000|2022-01-07 17:00:00|291.69|287.59|291.13|287.03|291.82|287.72|291.01|286.91|651
1641575100000|2022-01-07 17:05:00|291.11|287.01|291.15|287.05|291.54|287.44|290.75|286.65|556
1641575400000|2022-01-07 17:10:00|291.17|287.07|291.5|287.4|291.84|287.74|291.16|287.06|460
1641575700000|2022-01-07 17:15:00|291.54|287.44|292.65|288.55|293.98|289.88|291.5|287.4|621
1641576000000|2022-01-07 17:20:00|292.58|288.48|291.9|287.8|292.79|288.69|291.77|287.67|524
1641576300000|2022-01-07 17:25:00|291.89|287.79|292.43|288.33|292.63|288.53|291.43|287.33|532
1641576600000|2022-01-07 17:30:00|292.4|288.3|290.81|286.71|292.42|288.32|290.8|286.7|500
1641576900000|2022-01-07 17:35:00|290.8|286.7|290.83|286.73|291.26|287.16|290.48|286.38|476
1641577200000|2022-01-07 17:40:00|290.85|286.75|290.91|286.81|291.27|287.17|290.5|286.4|412
1641577500000|2022-01-07 17:45:00|290.9|286.8|291.2|287.1|291.83|287.73|290.57|286.47|434
1641577800000|2022-01-07 17:50:00|291.18|287.08|291.92|287.82|291.94|287.84|290.96|286.86|403
1641578100000|2022-01-07 17:55:00|291.94|287.84|292.21|288.11|292.3|288.2|291.62|287.52|448
1641578400000|2022-01-07 18:00:00|292.22|288.12|291.93|287.83|292.31|288.21|291.28|287.18|496
1641578700000|2022-01-07 18:05:00|291.89|287.79|290.41|286.31|291.89|287.79|290.38|286.28|424
1641579000000|2022-01-07 18:10:00|290.43|286.33|291.05|286.95|291.21|287.11|290.43|286.33|477
1641579300000|2022-01-07 18:15:00|291.06|286.96|290.36|286.26|291.43|287.33|290.29|286.19|487
1641579600000|2022-01-07 18:20:00|290.37|286.27|288.87|284.77|290.47|286.37|288.62|284.52|446
1641579900000|2022-01-07 18:25:00|288.88|284.78|288.55|284.45|289.54|285.44|288.41|284.31|470
1641580200000|2022-01-07 18:30:00|288.56|284.46|289.68|285.58|290.28|286.18|288.53|284.43|592
1641580500000|2022-01-07 18:35:00|289.69|285.59|288.9|284.8|289.96|285.86|288.76|284.66|359
1641580800000|2022-01-07 18:40:00|288.95|284.85|288.28|284.18|289.29|285.19|288.28|284.18|445
1641581100000|2022-01-07 18:45:00|288.25|284.15|287.42|283.32|288.58|284.48|287.42|283.32|550
1641581400000|2022-01-07 18:50:00|287.44|283.34|288.24|284.14|288.51|284.41|287.22|283.12|564
1641581700000|2022-01-07 18:55:00|288.25|284.15|288.54|284.44|288.7|284.6|287.87|283.77|471
1641582000000|2022-01-07 19:00:00|288.61|284.51|288.64|284.54|289.41|285.31|288.57|284.47|429
1641582300000|2022-01-07 19:05:00|288.54|284.44|287.5|283.4|288.63|284.53|287.38|283.28|506
1641582600000|2022-01-07 19:10:00|287.51|283.41|287.35|283.25|288.18|284.08|287.3|283.2|492
1641582900000|2022-01-07 19:15:00|287.4|283.3|287.87|283.77|288.38|284.28|287.39|283.29|428
1641583200000|2022-01-07 19:20:00|287.86|283.76|287.62|283.52|287.89|283.79|287.28|283.18|445
1641583500000|2022-01-07 19:25:00|287.61|283.51|288.71|284.61|288.74|284.64|287.44|283.34|565
1641583800000|2022-01-07 19:30:00|288.7|284.6|288.91|284.81|289.26|285.16|288.48|284.38|390
1641584100000|2022-01-07 19:35:00|288.94|284.84|289.75|285.65|289.75|285.65|288.83|284.73|392
1641584400000|2022-01-07 19:40:00|289.76|285.66|289.43|285.33|289.76|285.66|289.14|285.04|429
1641584700000|2022-01-07 19:45:00|289.4|285.3|290.03|285.93|290.52|286.42|289.07|284.97|465
1641585000000|2022-01-07 19:50:00|290.05|285.95|290.38|286.28|290.44|286.34|289.54|285.44|417
1641585300000|2022-01-07 19:55:00|290.37|286.27|289.75|285.65|290.57|286.47|289.62|285.52|415
1641585600000|2022-01-07 20:00:00|289.76|285.66|290.65|286.55|290.79|286.69|289.76|285.66|416
1641585900000|2022-01-07 20:05:00|290.64|286.54|289.71|285.61|290.8|286.7|289.65|285.55|420
1641586200000|2022-01-07 20:10:00|289.69|285.59|288.73|284.63|289.76|285.66|288.53|284.43|394
1641586500000|2022-01-07 20:15:00|288.75|284.65|288.43|284.33|289.08|284.98|288.27|284.17|376
1641586800000|2022-01-07 20:20:00|288.45|284.35|287.81|283.71|288.99|284.89|287.73|283.63|441
1641587100000|2022-01-07 20:25:00|287.77|283.67|288.31|284.21|288.43|284.33|287.69|283.59|392
1641587400000|2022-01-07 20:30:00|288.34|284.24|289.21|285.11|289.3|285.2|288.07|283.97|391
1641587700000|2022-01-07 20:35:00|289.22|285.12|289.43|285.33|290.05|285.95|288.88|284.78|378
1641588000000|2022-01-07 20:40:00|289.41|285.31|289.17|285.07|289.82|285.72|288.76|284.66|374
1641588300000|2022-01-07 20:45:00|289.19|285.09|289.52|285.42|289.73|285.63|288.77|284.67|467
1641588600000|2022-01-07 20:50:00|289.54|285.44|289.95|285.85|290.4|286.3|289.32|285.22|529
1641588900000|2022-01-07 20:55:00|289.96|285.86|289.77|285.67|290.48|286.38|289.65|285.55|398
1641589200000|2022-01-07 21:00:00|289.79|285.69|290.31|286.21|290.44|286.34|289.68|285.58|391
1641589500000|2022-01-07 21:05:00|290.3|286.2|289.44|285.34|290.56|286.46|289.44|285.34|297
1641589800000|2022-01-07 21:10:00|289.47|285.37|289.02|284.92|289.65|285.55|289.02|284.92|262
1641590100000|2022-01-07 21:15:00|289.04|284.94|288.84|284.74|289.51|285.41|288.78|284.68|313
1641590400000|2022-01-07 21:20:00|288.85|284.75|289.59|285.49|289.62|285.52|288.8|284.7|341
1641590700000|2022-01-07 21:25:00|289.56|285.46|288.73|284.63|289.6|285.5|288.63|284.53|169
1641591000000|2022-01-07 21:30:00|288.72|284.62|288.66|284.56|289.3|285.2|288.6|284.5|229
1641591300000|2022-01-07 21:35:00|288.64|284.54|289.55|285.45|289.56|285.46|288.49|284.39|277
1641591600000|2022-01-07 21:40:00|289.54|285.44|289.22|285.12|289.57|285.47|288.84|284.74|288
1641591900000|2022-01-07 21:45:00|289.23|285.13|288.84|284.74|289.36|285.26|288.71|284.61|246
1641592200000|2022-01-07 21:50:00|288.81|284.71|288.66|284.56|289.41|285.31|288.65|284.55|182
1641592500000|2022-01-07 21:55:00|288.65|284.55|288.98|284.88|289.26|285.16|288.65|284.55|173
1641628800000|2022-01-08 08:00:00|288.57|284.47|288.86|284.76|288.93|284.83|288.56|284.46|164
1641629100000|2022-01-08 08:05:00|288.85|284.75|289.44|285.34|289.6|285.5|288.85|284.75|252
1641629400000|2022-01-08 08:10:00|289.43|285.33|290.22|286.12|290.34|286.24|289.39|285.29|232
1641629700000|2022-01-08 08:15:00|290.21|286.11|289.87|285.77|290.21|286.11|289.62|285.52|214
1641630000000|2022-01-08 08:20:00|289.89|285.79|289.7|285.6|290.33|286.23|289.45|285.35|274
1641630300000|2022-01-08 08:25:00|289.69|285.59|289.23|285.13|289.82|285.72|289.19|285.09|173
1641630600000|2022-01-08 08:30:00|289.22|285.12|288.88|284.78|289.53|285.43|288.58|284.48|289
1641630900000|2022-01-08 08:35:00|288.85|284.75|288.79|284.69|288.88|284.78|288.46|284.36|283
1641631200000|2022-01-08 08:40:00|288.74|284.64|289.37|285.27|289.45|285.35|288.74|284.64|141
1641631500000|2022-01-08 08:45:00|289.36|285.26|289.85|285.75|289.88|285.78|289.28|285.18|204
1641631800000|2022-01-08 08:50:00|289.82|285.72|289.89|285.79|289.96|285.86|289.7|285.6|168
1641632100000|2022-01-08 08:55:00|289.88|285.78|289.52|285.42|289.88|285.78|289.44|285.34|207
1641632400000|2022-01-08 09:00:00|289.53|285.43|289.64|285.54|289.89|285.79|289.53|285.43|250
1641632700000|2022-01-08 09:05:00|289.62|285.52|290.38|286.28|290.43|286.33|289.58|285.48|163
1641633000000|2022-01-08 09:10:00|290.37|286.27|290.22|286.12|290.4|286.3|289.82|285.72|166
1641633300000|2022-01-08 09:15:00|290.24|286.14|289.81|285.71|290.29|286.19|289.8|285.7|141
1641633600000|2022-01-08 09:20:00|289.8|285.7|289.37|285.27|289.81|285.71|289.34|285.24|165
1641633900000|2022-01-08 09:25:00|289.36|285.26|289.4|285.3|289.58|285.48|289.21|285.11|200
1641634200000|2022-01-08 09:30:00|289.38|285.28|289.36|285.26|289.39|285.29|288.86|284.76|195
1641634500000|2022-01-08 09:35:00|289.37|285.27|289.6|285.5|289.66|285.56|289.36|285.26|151
1641634800000|2022-01-08 09:40:00|289.61|285.51|290.48|286.38|290.81|286.71|289.54|285.44|313
1641635100000|2022-01-08 09:45:00|290.49|286.39|290.38|286.28|290.56|286.46|290.23|286.13|117
1641635400000|2022-01-08 09:50:00|290.39|286.29|290.73|286.63|290.81|286.71|290.39|286.29|201
1641635700000|2022-01-08 09:55:00|290.7|286.6|290.8|286.7|290.9|286.8|290.5|286.4|218
1641636000000|2022-01-08 10:00:00|290.81|286.71|289.94|285.84|290.82|286.72|289.84|285.74|182
1641636300000|2022-01-08 10:05:00|290.09|285.99|290.38|286.28|290.56|286.46|290.09|285.99|96
1641636600000|2022-01-08 10:10:00|290.35|286.25|290.37|286.27|290.46|286.36|290.28|286.18|113
1641636900000|2022-01-08 10:15:00|290.31|286.21|289.53|285.43|290.32|286.22|289.48|285.38|119
1641637200000|2022-01-08 10:20:00|289.54|285.44|289.79|285.69|289.83|285.73|289.47|285.37|103
1641637500000|2022-01-08 10:25:00|289.74|285.64|290.02|285.92|290.02|285.92|289.71|285.61|70
1641637800000|2022-01-08 10:30:00|290.01|285.91|289.84|285.74|290.29|286.19|289.84|285.74|95
1641638100000|2022-01-08 10:35:00|289.86|285.76|290.27|286.17|290.57|286.47|289.77|285.67|157
1641638400000|2022-01-08 10:40:00|290.26|286.16|289.41|285.31|290.26|286.16|289.22|285.12|187
1641638700000|2022-01-08 10:45:00|289.42|285.32|288.43|284.33|289.42|285.32|287.57|283.47|335
1641639000000|2022-01-08 10:50:00|288.44|284.34|288.45|284.35|288.82|284.72|288.13|284.03|263
1641639300000|2022-01-08 10:55:00|288.46|284.36|288.64|284.54|288.7|284.6|288.3|284.2|173
1641639600000|2022-01-08 11:00:00|288.65|284.55|288.13|284.03|288.67|284.57|287.87|283.77|204
1641639900000|2022-01-08 11:05:00|288.14|284.04|288.74|284.64|288.82|284.72|287.62|283.52|239
1641640200000|2022-01-08 11:10:00|288.73|284.63|289.03|284.93|289.29|285.19|288.65|284.55|207
1641640500000|2022-01-08 11:15:00|289.02|284.92|289.45|285.35|289.5|285.4|288.66|284.56|207
1641640800000|2022-01-08 11:20:00|289.44|285.34|289.24|285.14|289.54|285.44|289.23|285.13|205
1641641100000|2022-01-08 11:25:00|289.25|285.15|288.92|284.82|289.3|285.2|288.8|284.7|177
1641641400000|2022-01-08 11:30:00|288.91|284.81|288.37|284.27|289.29|285.19|288.34|284.24|231
1641641700000|2022-01-08 11:35:00|288.36|284.26|288.2|284.1|288.68|284.58|288.19|284.09|201
1641642000000|2022-01-08 11:40:00|288.21|284.11|288.81|284.71|288.88|284.78|288.21|284.11|162
1641642300000|2022-01-08 11:45:00|288.8|284.7|288.68|284.58|289.2|285.1|288.65|284.55|137
1641642600000|2022-01-08 11:50:00|288.67|284.57|289.35|285.25|289.35|285.25|288.65|284.55|200
1641642900000|2022-01-08 11:55:00|289.34|285.24|289.24|285.14|289.37|285.27|289.13|285.03|184
1641643200000|2022-01-08 12:00:00|289.23|285.13|289.29|285.19|289.29|285.19|288.71|284.61|155
1641643500000|2022-01-08 12:05:00|289.31|285.21|289.5|285.4|289.7|285.6|289.29|285.19|156
1641643800000|2022-01-08 12:10:00|289.49|285.39|289.68|285.58|289.71|285.61|289.35|285.25|129
1641644100000|2022-01-08 12:15:00|289.67|285.57|288.62|284.52|289.67|285.57|288.61|284.51|183
1641644400000|2022-01-08 12:20:00|288.61|284.51|288.48|284.38|288.88|284.78|288.48|284.38|162
1641644700000|2022-01-08 12:25:00|288.49|284.39|288.97|284.87|288.97|284.87|288.45|284.35|240
1641645000000|2022-01-08 12:30:00|288.96|284.86|288.69|284.59|288.98|284.88|288.45|284.35|214
1641645300000|2022-01-08 12:35:00|288.68|284.58|288.16|284.06|288.73|284.63|288.11|284.01|171
1641645600000|2022-01-08 12:40:00|288.15|284.05|287.5|283.4|288.19|284.09|287.37|283.27|232
1641645900000|2022-01-08 12:45:00|287.51|283.41|288.25|284.15|288.45|284.35|287.5|283.4|275
1641646200000|2022-01-08 12:50:00|288.28|284.18|288.63|284.53|288.77|284.67|288.28|284.18|198
1641646500000|2022-01-08 12:55:00|288.62|284.52|288.8|284.7|288.9|284.8|288.62|284.52|139
1641646800000|2022-01-08 13:00:00|288.79|284.69|289.14|285.04|289.16|285.06|287.88|283.78|209
1641647100000|2022-01-08 13:05:00|289.16|285.06|288.72|284.62|289.16|285.06|288.7|284.6|186
1641647400000|2022-01-08 13:10:00|288.7|284.6|288.48|284.38|288.87|284.77|288.36|284.26|132
1641647700000|2022-01-08 13:15:00|288.47|284.37|287.42|283.32|288.56|284.46|286.81|282.71|344
1641648000000|2022-01-08 13:20:00|287.45|283.35|287.36|283.26|287.72|283.62|287.25|283.15|242
1641648300000|2022-01-08 13:25:00|287.38|283.28|288.37|284.27|288.5|284.4|287.38|283.28|284
1641648600000|2022-01-08 13:30:00|288.38|284.28|287.68|283.58|288.6|284.5|287.68|283.58|190
1641648900000|2022-01-08 13:35:00|287.69|283.59|288.26|284.16|288.38|284.28|287.69|283.59|179
1641649200000|2022-01-08 13:40:00|288.27|284.17|288.62|284.52|288.82|284.72|288.15|284.05|173
1641649500000|2022-01-08 13:45:00|288.61|284.51|289.39|285.29|289.65|285.55|288.6|284.5|224
1641649800000|2022-01-08 13:50:00|289.38|285.28|288.8|284.7|289.5|285.4|288.8|284.7|199
1641650100000|2022-01-08 13:55:00|288.81|284.71|288.64|284.54|288.81|284.71|288.36|284.26|221
1641650400000|2022-01-08 14:00:00|288.66|284.56|288.8|284.7|288.8|284.7|288.29|284.19|221
1641650700000|2022-01-08 14:05:00|288.79|284.69|288.84|284.74|288.88|284.78|288.46|284.36|136
1641651000000|2022-01-08 14:10:00|288.85|284.75|288.9|284.8|288.92|284.82|288.65|284.55|120
1641651300000|2022-01-08 14:15:00|288.91|284.81|288.24|284.14|289.26|285.16|288.15|284.05|179
1641651600000|2022-01-08 14:20:00|288.23|284.13|287.8|283.7|288.29|284.19|287.62|283.52|217
1641651900000|2022-01-08 14:25:00|287.79|283.69|287.89|283.79|287.94|283.84|287.69|283.59|150
1641652200000|2022-01-08 14:30:00|287.88|283.78|287.39|283.29|288.03|283.93|287.35|283.25|156
1641652500000|2022-01-08 14:35:00|287.38|283.28|287.62|283.52|287.62|283.52|286.91|282.81|247
1641652800000|2022-01-08 14:40:00|287.61|283.51|287.82|283.72|288.25|284.15|287.56|283.46|219
1641653100000|2022-01-08 14:45:00|287.81|283.71|287.7|283.6|287.81|283.71|287.45|283.35|189
1641653400000|2022-01-08 14:50:00|287.69|283.59|287.43|283.33|287.71|283.61|287.31|283.21|120
1641653700000|2022-01-08 14:55:00|287.44|283.34|286.52|282.42|287.72|283.62|286.47|282.37|224
1641654000000|2022-01-08 15:00:00|286.53|282.43|283.38|279.28|287.22|283.12|283.38|279.28|467
1641654300000|2022-01-08 15:05:00|283.39|279.29|284.89|280.79|285.36|281.26|283.39|279.29|486
1641654600000|2022-01-08 15:10:00|284.93|280.83|283.89|279.79|284.96|280.86|283.24|279.14|420
1641654900000|2022-01-08 15:15:00|283.88|279.78|284.87|280.77|285.1|281|283.88|279.78|305
1641655200000|2022-01-08 15:20:00|284.84|280.74|284.95|280.85|285.46|281.36|284.7|280.6|240
1641655500000|2022-01-08 15:25:00|284.93|280.83|285.29|281.19|285.57|281.47|284.85|280.75|278
1641655800000|2022-01-08 15:30:00|285.28|281.18|283.69|279.59|285.56|281.46|283.57|279.47|316
1641656100000|2022-01-08 15:35:00|283.7|279.6|284.56|280.46|284.59|280.49|283.7|279.6|219
1641656400000|2022-01-08 15:40:00|284.55|280.45|284.74|280.64|284.77|280.67|284.29|280.19|225
1641656700000|2022-01-08 15:45:00|284.75|280.65|284.93|280.83|284.96|280.86|284.43|280.33|202
1641657000000|2022-01-08 15:50:00|284.92|280.82|284.37|280.27|285.21|281.11|284.16|280.06|205
1641657300000|2022-01-08 15:55:00|284.32|280.22|284.43|280.33|284.45|280.35|283.83|279.73|199
1641657600000|2022-01-08 16:00:00|284.44|280.34|283.82|279.72|284.45|280.35|283.5|279.4|288
1641657900000|2022-01-08 16:05:00|283.81|279.71|285.4|281.3|285.56|281.46|283.58|279.48|316
1641658200000|2022-01-08 16:10:00|285.39|281.29|285.79|281.69|285.89|281.79|285.39|281.29|220
1641658500000|2022-01-08 16:15:00|285.74|281.64|285.31|281.21|285.9|281.8|285.2|281.1|179
1641658800000|2022-01-08 16:20:00|285.3|281.2|284.84|280.74|285.42|281.32|284.81|280.71|168
1641659100000|2022-01-08 16:25:00|284.83|280.73|284.41|280.31|284.84|280.74|283.52|279.42|329
1641659400000|2022-01-08 16:30:00|284.4|280.3|282.96|278.86|284.41|280.31|282.33|278.23|416
1641659700000|2022-01-08 16:35:00|282.99|278.89|283.54|279.44|283.73|279.63|282.97|278.87|345
1641660000000|2022-01-08 16:40:00|283.55|279.45|282.77|278.67|283.64|279.54|282.38|278.28|349
1641660300000|2022-01-08 16:45:00|282.79|278.69|282.82|278.72|283.28|279.18|282.27|278.17|326
1641660600000|2022-01-08 16:50:00|282.86|278.76|282.54|278.44|283.3|279.2|282.39|278.29|287
1641660900000|2022-01-08 16:55:00|282.56|278.46|281.69|277.59|282.7|278.6|280.97|276.87|407
1641661200000|2022-01-08 17:00:00|281.68|277.58|281.54|277.44|281.94|277.84|280.65|276.55|520
1641661500000|2022-01-08 17:05:00|281.57|277.47|281.35|277.25|281.93|277.83|281.16|277.06|433
1641661800000|2022-01-08 17:10:00|281.36|277.26|280.44|276.34|281.39|277.29|280.31|276.21|400
1641662100000|2022-01-08 17:15:00|280.43|276.33|281.77|277.67|281.82|277.72|280.43|276.33|321
1641662400000|2022-01-08 17:20:00|281.82|277.72|281.62|277.52|281.85|277.75|281.26|277.16|284
1641662700000|2022-01-08 17:25:00|281.61|277.51|281.74|277.64|281.94|277.84|281.56|277.46|211
1641663000000|2022-01-08 17:30:00|281.73|277.63|280.48|276.38|281.76|277.66|280.44|276.34|305
1641663300000|2022-01-08 17:35:00|280.47|276.37|279.82|275.72|280.51|276.41|279.17|275.07|463
1641663600000|2022-01-08 17:40:00|279.83|275.73|279.29|275.19|280.16|276.06|277.67|273.57|538
1641663900000|2022-01-08 17:45:00|279.31|275.21|277.94|273.84|280.61|276.51|277.84|273.74|550
1641664200000|2022-01-08 17:50:00|277.93|273.83|277.68|273.58|278.52|274.42|277|272.9|501
1641664500000|2022-01-08 17:55:00|277.67|273.57|275.55|271.45|277.72|273.62|275.42|271.32|535
1641664800000|2022-01-08 18:00:00|275.56|271.46|274.71|270.61|277.9|273.8|274.61|270.51|646
1641665100000|2022-01-08 18:05:00|274.72|270.62|273.75|269.65|275.26|271.16|272.68|268.58|691
1641665400000|2022-01-08 18:10:00|273.72|269.62|273.47|269.37|274.17|270.07|269.01|264.91|752
1641665700000|2022-01-08 18:15:00|273.5|269.4|275.29|271.19|276.33|272.23|273.26|269.16|652
1641666000000|2022-01-08 18:20:00|275.28|271.18|277.46|273.36|277.7|273.6|274.83|270.73|498
1641666300000|2022-01-08 18:25:00|277.47|273.37|277.09|272.99|278.47|274.37|276.42|272.32|507
1641666600000|2022-01-08 18:30:00|277.07|272.97|277.13|273.03|277.36|273.26|276.14|272.04|466
1641666900000|2022-01-08 18:35:00|277.12|273.02|275.6|271.5|277.21|273.11|275.38|271.28|410
1641667200000|2022-01-08 18:40:00|275.59|271.49|274.74|270.64|276.1|272|274.47|270.37|421
1641667500000|2022-01-08 18:45:00|274.73|270.63|273.75|269.65|274.98|270.88|272.46|268.36|507
1641667800000|2022-01-08 18:50:00|273.76|269.66|272.55|268.45|273.88|269.78|272.52|268.42|434
1641668100000|2022-01-08 18:55:00|272.51|268.41|270.9|266.8|272.96|268.86|270.74|266.64|532
1641668400000|2022-01-08 19:00:00|270.89|266.79|272.28|268.18|273.29|269.19|270.46|266.36|803
1641668700000|2022-01-08 19:05:00|272.26|268.16|273.87|269.77|275.17|271.07|271.83|267.73|600
1641669000000|2022-01-08 19:10:00|273.84|269.74|273.69|269.59|273.97|269.87|272.48|268.38|516
1641669300000|2022-01-08 19:15:00|273.72|269.62|271.56|267.46|274|269.9|271.56|267.46|541
1641669600000|2022-01-08 19:20:00|271.5|267.4|270.67|266.57|271.73|267.63|270.65|266.55|539
1641669900000|2022-01-08 19:25:00|270.66|266.56|272.28|268.18|272.56|268.46|270.54|266.44|534
1641670200000|2022-01-08 19:30:00|272.27|268.17|272.94|268.84|272.96|268.86|271.71|267.61|458
1641670500000|2022-01-08 19:35:00|272.95|268.85|272.33|268.23|273.43|269.33|272.32|268.22|420
1641670800000|2022-01-08 19:40:00|272.32|268.22|271.29|267.19|272.77|268.67|271.21|267.11|408
1641671100000|2022-01-08 19:45:00|271.3|267.2|271.24|267.14|271.84|267.74|271.11|267.01|462
1641671400000|2022-01-08 19:50:00|271.26|267.16|271.29|267.19|272.33|268.23|270.97|266.87|482
1641671700000|2022-01-08 19:55:00|271.27|267.17|272.73|268.63|273.39|269.29|270.96|266.86|500
1641672000000|2022-01-08 20:00:00|272.72|268.62|273.3|269.2|273.74|269.64|272.53|268.43|493
1641672300000|2022-01-08 20:05:00|273.31|269.21|272.29|268.19|273.32|269.22|271.66|267.56|435
1641672600000|2022-01-08 20:10:00|272.3|268.2|271.23|267.13|272.3|268.2|270.61|266.51|378
1641672900000|2022-01-08 20:15:00|271.17|267.07|271.76|267.66|271.76|267.66|270.7|266.6|353
1641673200000|2022-01-08 20:20:00|271.77|267.67|272.26|268.16|272.45|268.35|270.89|266.79|335
1641673500000|2022-01-08 20:25:00|272.27|268.17|273.49|269.39|273.58|269.48|271.88|267.78|386
1641673800000|2022-01-08 20:30:00|273.44|269.34|273.92|269.82|273.99|269.89|273.17|269.07|272
1641674100000|2022-01-08 20:35:00|273.94|269.84|273.5|269.4|274.74|270.64|273.48|269.38|407
1641674400000|2022-01-08 20:40:00|273.51|269.41|273.49|269.39|273.66|269.56|273.16|269.06|397
1641674700000|2022-01-08 20:45:00|273.48|269.38|272.79|268.69|273.75|269.65|272.64|268.54|334
1641675000000|2022-01-08 20:50:00|272.78|268.68|272.56|268.46|272.96|268.86|272.47|268.37|254
1641675300000|2022-01-08 20:55:00|272.58|268.48|272.67|268.57|272.96|268.86|272.34|268.24|210
1641675600000|2022-01-08 21:00:00|272.68|268.58|274.2|270.1|274.31|270.21|272.49|268.39|271
1641675900000|2022-01-08 21:05:00|274.19|270.09|273.9|269.8|274.46|270.36|273.82|269.72|267
1641676200000|2022-01-08 21:10:00|273.89|269.79|274.29|270.19|274.63|270.53|273.86|269.76|344
1641676500000|2022-01-08 21:15:00|274.3|270.2|274.25|270.15|274.35|270.25|273.62|269.52|340
1641676800000|2022-01-08 21:20:00|274.26|270.16|275.63|271.53|276|271.9|274.26|270.16|379
1641677100000|2022-01-08 21:25:00|275.62|271.52|275.93|271.83|275.96|271.86|275.18|271.08|462
1641677400000|2022-01-08 21:30:00|276.1|272|276.43|272.33|276.59|272.49|275.81|271.71|459
1641677700000|2022-01-08 21:35:00|276.44|272.34|276.16|272.06|276.62|272.52|275.89|271.79|410
1641678000000|2022-01-08 21:40:00|276.17|272.07|278.83|274.73|279.12|275.02|276.17|272.07|609
1641678300000|2022-01-08 21:45:00|278.82|274.72|278.34|274.24|279.39|275.29|277.68|273.58|485
1641678600000|2022-01-08 21:50:00|278.35|274.25|277.9|273.8|278.66|274.56|277.65|273.55|396
1641678900000|2022-01-08 21:55:00|278.1|274|278.23|274.13|278.65|274.55|277.81|273.71|344
1641679200000|2022-01-08 22:00:00|278.22|274.12|278.9|274.8|278.9|274.8|277.73|273.63|336
1641679500000|2022-01-08 22:05:00|278.89|274.79|279.31|275.21|279.31|275.21|278.56|274.46|248
1641679800000|2022-01-08 22:10:00|279.3|275.2|279.7|275.6|280.5|276.4|279.24|275.14|308
1641680100000|2022-01-08 22:15:00|279.72|275.62|280.39|276.29|280.51|276.41|279.39|275.29|261
1641680400000|2022-01-08 22:20:00|280.38|276.28|280.67|276.57|280.89|276.79|280.38|276.28|219
1641680700000|2022-01-08 22:25:00|280.66|276.56|281.24|277.14|281.24|277.14|280.39|276.29|182
1641681000000|2022-01-08 22:30:00|281.25|277.15|281.14|277.04|281.39|277.29|281.14|277.04|102
1641681300000|2022-01-08 22:35:00|281.13|277.03|280.8|276.7|281.14|277.04|280.48|276.38|103
1641681600000|2022-01-08 22:40:00|280.81|276.71|281.65|277.55|281.76|277.66|280.76|276.66|116
1641681900000|2022-01-08 22:45:00|281.66|277.56|280.88|276.78|281.79|277.69|280.88|276.78|97
1641682200000|2022-01-08 22:50:00|280.86|276.76|280.3|276.2|280.86|276.76|280.08|275.98|194
1641682500000|2022-01-08 22:55:00|280.31|276.21|280.12|276.02|280.49|276.39|280.12|276.02|119
1641682800000|2022-01-08 23:00:00|280.13|276.03|279.46|275.36|280.32|276.22|278.73|274.63|273
1641683100000|2022-01-08 23:05:00|279.48|275.38|278.86|274.76|279.58|275.48|278.86|274.76|149
1641683400000|2022-01-08 23:10:00|278.87|274.77|278.84|274.74|279.36|275.26|278.65|274.55|189
1641683700000|2022-01-08 23:15:00|278.85|274.75|279.35|275.25|279.75|275.65|278.85|274.75|292
1641684000000|2022-01-08 23:20:00|279.38|275.28|279.2|275.1|279.54|275.44|278.94|274.84|225
1641684300000|2022-01-08 23:25:00|279.19|275.09|278.25|274.15|279.19|275.09|277.91|273.81|358
1641684600000|2022-01-08 23:30:00|278.24|274.14|278.43|274.33|278.71|274.61|277.91|273.81|249
1641684900000|2022-01-08 23:35:00|278.4|274.3|278.82|274.72|278.88|274.78|278.29|274.19|214
1641685200000|2022-01-08 23:40:00|278.84|274.74|278.82|274.72|278.96|274.86|278.78|274.68|151
1641685500000|2022-01-08 23:45:00|278.81|274.71|278.25|274.15|278.86|274.76|278.09|273.99|200
1641685800000|2022-01-08 23:50:00|278.21|274.11|277.83|273.73|278.21|274.11|277.4|273.3|318
1641686100000|2022-01-08 23:55:00|277.88|273.78|277.31|273.21|277.88|273.78|277.15|273.05|262
1641686400000|2022-01-09 00:00:00|277.3|273.2|276.81|272.71|277.77|273.67|276.33|272.23|324
1641686700000|2022-01-09 00:05:00|276.82|272.72|276.43|272.33|276.82|272.72|276.05|271.95|451
1641687000000|2022-01-09 00:10:00|276.41|272.31|278.18|274.08|278.69|274.59|276.22|272.12|470
1641687300000|2022-01-09 00:15:00|278.19|274.09|278.55|274.45|278.98|274.88|278.12|274.02|372
1641687600000|2022-01-09 00:20:00|278.54|274.44|278.3|274.2|278.72|274.62|277.87|273.77|321
1641687900000|2022-01-09 00:25:00|278.36|274.26|278.31|274.21|278.88|274.78|278.27|274.17|303
1641688200000|2022-01-09 00:30:00|278.33|274.23|278.73|274.63|279.22|275.12|278.33|274.23|262
1641688500000|2022-01-09 00:35:00|278.77|274.67|280.34|276.24|280.45|276.35|278.77|274.67|286
1641688800000|2022-01-09 00:40:00|280.3|276.2|279.89|275.79|280.42|276.32|279.64|275.54|268
1641689100000|2022-01-09 00:45:00|279.9|275.8|281.38|277.28|281.62|277.52|279.84|275.74|455
1641689400000|2022-01-09 00:50:00|281.37|277.27|281.83|277.73|281.97|277.87|281.36|277.26|359
1641689700000|2022-01-09 00:55:00|281.82|277.72|281.72|277.62|281.9|277.8|281.36|277.26|343
1641690000000|2022-01-09 01:00:00|281.73|277.63|281.76|277.66|281.82|277.72|281.08|276.98|379
1641690300000|2022-01-09 01:05:00|281.78|277.68|281.82|277.72|282.66|278.56|281.72|277.62|355
1641690600000|2022-01-09 01:10:00|281.81|277.71|281.17|277.07|282.32|278.22|281.06|276.96|295
1641690900000|2022-01-09 01:15:00|281.16|277.06|281.32|277.22|281.39|277.29|280.49|276.39|332
1641691200000|2022-01-09 01:20:00|281.34|277.24|281.25|277.15|281.39|277.29|280.8|276.7|298
1641691500000|2022-01-09 01:25:00|281.28|277.18|280.35|276.25|281.48|277.38|280.28|276.18|279
1641691800000|2022-01-09 01:30:00|280.34|276.24|280.27|276.17|280.84|276.74|280.14|276.04|304
1641692100000|2022-01-09 01:35:00|280.26|276.16|280.56|276.46|280.82|276.72|279.89|275.79|254
1641692400000|2022-01-09 01:40:00|280.58|276.48|279.54|275.44|280.59|276.49|279.51|275.41|287
1641692700000|2022-01-09 01:45:00|279.52|275.42|280.27|276.17|280.27|276.17|279.44|275.34|132
1641693000000|2022-01-09 01:50:00|280.29|276.19|280.11|276.01|280.51|276.41|279.73|275.63|265
1641693300000|2022-01-09 01:55:00|280.09|275.99|280.87|276.77|281.26|277.16|279.75|275.65|281
1641693600000|2022-01-09 02:00:00|280.88|276.78|280.86|276.76|281.27|277.17|280.71|276.61|196
1641693900000|2022-01-09 02:05:00|280.87|276.77|281.2|277.1|281.47|277.37|280.87|276.77|228
1641694200000|2022-01-09 02:10:00|281.23|277.13|281.57|277.47|281.7|277.6|280.92|276.82|235
1641694500000|2022-01-09 02:15:00|281.6|277.5|282.46|278.36|282.46|278.36|281.5|277.4|203
1641694800000|2022-01-09 02:20:00|282.45|278.35|282.25|278.15|282.64|278.54|282.19|278.09|209
1641695100000|2022-01-09 02:25:00|282.24|278.14|282.67|278.57|282.76|278.66|282.11|278.01|246
1641695400000|2022-01-09 02:30:00|282.66|278.56|282.26|278.16|282.75|278.65|282.2|278.1|248
1641695700000|2022-01-09 02:35:00|282.28|278.18|282.5|278.4|282.82|278.72|282.28|278.18|221
1641696000000|2022-01-09 02:40:00|282.49|278.39|283.63|279.53|283.79|279.69|282.49|278.39|298
1641696300000|2022-01-09 02:45:00|283.67|279.57|283.58|279.48|283.83|279.73|283.48|279.38|277
1641696600000|2022-01-09 02:50:00|283.57|279.47|283.36|279.26|283.64|279.54|282.72|278.62|310
1641696900000|2022-01-09 02:55:00|283.35|279.25|283.22|279.12|283.62|279.52|283.2|279.1|199
1641697200000|2022-01-09 03:00:00|283.21|279.11|282.68|278.58|283.21|279.11|282.39|278.29|263
1641697500000|2022-01-09 03:05:00|282.65|278.55|282.62|278.52|282.78|278.68|282.51|278.41|236
1641697800000|2022-01-09 03:10:00|282.58|278.48|282.62|278.52|282.77|278.67|282.45|278.35|255
1641698100000|2022-01-09 03:15:00|282.6|278.5|282.71|278.61|283.25|279.15|282.57|278.47|188
1641698400000|2022-01-09 03:20:00|282.7|278.6|283.19|279.09|283.42|279.32|282.5|278.4|166
1641698700000|2022-01-09 03:25:00|283.2|279.1|283.44|279.34|283.68|279.58|283.2|279.1|160
1641699000000|2022-01-09 03:30:00|283.43|279.33|283.31|279.21|283.47|279.37|283.22|279.12|182
1641699300000|2022-01-09 03:35:00|283.3|279.2|282.62|278.52|283.58|279.48|282.51|278.41|210
1641699600000|2022-01-09 03:40:00|282.59|278.49|282.56|278.46|282.75|278.65|282.4|278.3|206
1641699900000|2022-01-09 03:45:00|282.54|278.44|282.33|278.23|282.64|278.54|282.21|278.11|218
1641700200000|2022-01-09 03:50:00|282.34|278.24|281.74|277.64|282.43|278.33|281.66|277.56|202
1641700500000|2022-01-09 03:55:00|281.75|277.65|281.73|277.63|281.89|277.79|281.47|277.37|174
1641700800000|2022-01-09 04:00:00|281.74|277.64|282.24|278.14|282.91|278.81|281.6|277.5|222
1641701100000|2022-01-09 04:05:00|282.2|278.1|282.36|278.26|282.38|278.28|281.79|277.69|147
1641701400000|2022-01-09 04:10:00|282.35|278.25|282.53|278.43|282.75|278.65|282.34|278.24|145
1641701700000|2022-01-09 04:15:00|282.54|278.44|282.55|278.45|282.78|278.68|282.44|278.34|168
1641702000000|2022-01-09 04:20:00|282.54|278.44|283.36|279.26|283.59|279.49|282.47|278.37|238
1641702300000|2022-01-09 04:25:00|283.34|279.24|282.87|278.77|283.46|279.36|282.86|278.76|156
1641702600000|2022-01-09 04:30:00|282.88|278.78|283.28|279.18|283.41|279.31|282.84|278.74|200
1641702900000|2022-01-09 04:35:00|283.29|279.19|283.4|279.3|283.57|279.47|283.28|279.18|191
1641703200000|2022-01-09 04:40:00|283.41|279.31|283.13|279.03|283.56|279.46|283.13|279.03|119
1641703500000|2022-01-09 04:45:00|283.14|279.04|283.72|279.62|283.72|279.62|283.13|279.03|194
1641703800000|2022-01-09 04:50:00|283.74|279.64|283.81|279.71|283.88|279.78|283.58|279.48|219
1641704100000|2022-01-09 04:55:00|283.82|279.72|283.89|279.79|283.9|279.8|283.47|279.37|174
1641704400000|2022-01-09 05:00:00|283.9|279.8|283.47|279.37|284.11|280.01|283.36|279.26|163
1641704700000|2022-01-09 05:05:00|283.46|279.36|283.4|279.3|283.48|279.38|283.21|279.11|123
1641705000000|2022-01-09 05:10:00|283.39|279.29|283.38|279.28|283.83|279.73|283.3|279.2|202
1641705300000|2022-01-09 05:15:00|283.37|279.27|282.68|278.58|283.45|279.35|282.68|278.58|131
1641705600000|2022-01-09 05:20:00|282.65|278.55|282.66|278.56|282.77|278.67|282.37|278.27|238
1641705900000|2022-01-09 05:25:00|282.68|278.58|282.7|278.6|282.86|278.76|282.46|278.36|218
1641706200000|2022-01-09 05:30:00|282.73|278.63|282.53|278.43|282.75|278.65|282.35|278.25|150
1641706500000|2022-01-09 05:35:00|282.52|278.42|282.94|278.84|283.39|279.29|282.52|278.42|198
1641706800000|2022-01-09 05:40:00|282.88|278.78|283.16|279.06|283.26|279.16|282.65|278.55|152
1641707100000|2022-01-09 05:45:00|283.15|279.05|282.71|278.61|283.29|279.19|282.71|278.61|208
1641707400000|2022-01-09 05:50:00|282.68|278.58|281.76|277.66|282.73|278.63|281.55|277.45|241
1641707700000|2022-01-09 05:55:00|281.78|277.68|281.79|277.69|281.91|277.81|281.53|277.43|204
1641708000000|2022-01-09 06:00:00|281.82|277.72|281.91|277.81|282.92|278.82|281.82|277.72|289
1641708300000|2022-01-09 06:05:00|281.92|277.82|282.57|278.47|282.77|278.67|281.91|277.81|193
1641708600000|2022-01-09 06:10:00|282.55|278.45|282.67|278.57|282.89|278.79|282.5|278.4|193
1641708900000|2022-01-09 06:15:00|282.68|278.58|282.64|278.54|282.91|278.81|282.53|278.43|224
1641709200000|2022-01-09 06:20:00|282.65|278.55|282.41|278.31|282.83|278.73|282.41|278.31|236
1641709500000|2022-01-09 06:25:00|282.4|278.3|282.87|278.77|282.9|278.8|282.29|278.19|239
1641709800000|2022-01-09 06:30:00|282.85|278.75|282.9|278.8|282.9|278.8|282.42|278.32|204
1641710100000|2022-01-09 06:35:00|282.89|278.79|283.44|279.34|283.59|279.49|282.82|278.72|238
1641710400000|2022-01-09 06:40:00|283.49|279.39|283.45|279.35|283.57|279.47|283.31|279.21|182
1641710700000|2022-01-09 06:45:00|283.46|279.36|283.11|279.01|283.46|279.36|283.1|279|162
1641711000000|2022-01-09 06:50:00|283.1|279|282.64|278.54|283.24|279.14|282.63|278.53|226
1641711300000|2022-01-09 06:55:00|282.62|278.52|282.86|278.76|282.86|278.76|282.61|278.51|170
1641711600000|2022-01-09 07:00:00|282.88|278.78|282.77|278.67|283.34|279.24|282.76|278.66|126
1641711900000|2022-01-09 07:05:00|282.79|278.69|282.7|278.6|283.23|279.13|282.62|278.52|196
1641712200000|2022-01-09 07:10:00|282.69|278.59|283.32|279.22|283.35|279.25|282.58|278.48|114
1641712500000|2022-01-09 07:15:00|283.33|279.23|283.07|278.97|283.41|279.31|283.05|278.95|138
1641712800000|2022-01-09 07:20:00|283.08|278.98|282.78|278.68|283.15|279.05|282.65|278.55|165
1641713100000|2022-01-09 07:25:00|282.76|278.66|282.77|278.67|282.83|278.73|282.63|278.53|139
1641713400000|2022-01-09 07:30:00|282.76|278.66|282.52|278.42|282.77|278.67|282.47|278.37|88
1641713700000|2022-01-09 07:35:00|282.51|278.41|281.92|277.82|282.52|278.42|281.72|277.62|156
1641714000000|2022-01-09 07:40:00|281.93|277.83|282.1|278|282.46|278.36|281.93|277.83|161
1641714300000|2022-01-09 07:45:00|282.11|278.01|282.26|278.16|282.4|278.3|282.07|277.97|137
1641714600000|2022-01-09 07:50:00|282.29|278.19|282.47|278.37|282.59|278.49|282.29|278.19|138
1641714900000|2022-01-09 07:55:00|282.48|278.38|281.73|277.63|282.48|278.38|281.72|277.62|144
1641715200000|2022-01-09 08:00:00|281.74|277.64|282.13|278.03|282.53|278.43|281.73|277.63|197
1641715500000|2022-01-09 08:05:00|282.12|278.02|282.85|278.75|282.86|278.76|282.11|278.01|170
1641715800000|2022-01-09 08:10:00|282.84|278.74|282.48|278.38|283.06|278.96|282.48|278.38|193
1641716100000|2022-01-09 08:15:00|282.45|278.35|281.58|277.48|282.49|278.39|281.49|277.39|203
1641716400000|2022-01-09 08:20:00|281.57|277.47|280.91|276.81|281.58|277.48|280.8|276.7|312
1641716700000|2022-01-09 08:25:00|280.89|276.79|280.24|276.14|280.95|276.85|280.19|276.09|271
1641717000000|2022-01-09 08:30:00|280.23|276.13|280.5|276.4|280.67|276.57|280.11|276.01|248
1641717300000|2022-01-09 08:35:00|280.51|276.41|281.21|277.11|281.28|277.18|280.48|276.38|138
1641717600000|2022-01-09 08:40:00|281.24|277.14|280.82|276.72|281.26|277.16|280.78|276.68|166
1641717900000|2022-01-09 08:45:00|280.81|276.71|280.61|276.51|281.08|276.98|280.55|276.45|165
1641718200000|2022-01-09 08:50:00|280.6|276.5|280.91|276.81|280.98|276.88|280.47|276.37|132
1641718500000|2022-01-09 08:55:00|280.89|276.79|280.4|276.3|280.97|276.87|280.34|276.24|143
1641718800000|2022-01-09 09:00:00|280.39|276.29|280.89|276.79|280.94|276.84|280.38|276.28|147
1641719100000|2022-01-09 09:05:00|280.9|276.8|280.76|276.66|281.07|276.97|280.71|276.61|147
1641719400000|2022-01-09 09:10:00|280.79|276.69|279.98|275.88|280.82|276.72|279.9|275.8|152
1641719700000|2022-01-09 09:15:00|279.99|275.89|279.48|275.38|280.49|276.39|279.4|275.3|261
1641720000000|2022-01-09 09:20:00|279.49|275.39|278.81|274.71|279.78|275.68|278.81|274.71|261
1641720300000|2022-01-09 09:25:00|278.84|274.74|279.49|275.39|279.63|275.53|278.84|274.74|303
1641720600000|2022-01-09 09:30:00|279.5|275.4|280.16|276.06|280.19|276.09|279.3|275.2|236
1641720900000|2022-01-09 09:35:00|280.18|276.08|280.64|276.54|280.65|276.55|280.11|276.01|256
1641721200000|2022-01-09 09:40:00|280.65|276.55|280.2|276.1|280.72|276.62|280.15|276.05|165
1641721500000|2022-01-09 09:45:00|280.21|276.11|280.18|276.08|280.55|276.45|280.15|276.05|180
1641721800000|2022-01-09 09:50:00|280.17|276.07|278.93|274.83|280.17|276.07|278.76|274.66|243
1641722100000|2022-01-09 09:55:00|278.94|274.84|278.87|274.77|279.16|275.06|278.62|274.52|135
1641722400000|2022-01-09 10:00:00|278.88|274.78|279.49|275.39|279.52|275.42|278.75|274.65|219
1641722700000|2022-01-09 10:05:00|279.5|275.4|278.65|274.55|279.5|275.4|278.64|274.54|124
1641723000000|2022-01-09 10:10:00|278.66|274.56|278.27|274.17|278.74|274.64|277.78|273.68|252
1641723300000|2022-01-09 10:15:00|278.28|274.18|278.37|274.27|278.39|274.29|277.77|273.67|230
1641723600000|2022-01-09 10:20:00|278.36|274.26|278.5|274.4|278.88|274.78|278.26|274.16|239
1641723900000|2022-01-09 10:25:00|278.51|274.41|279.56|275.46|279.57|275.47|278.51|274.41|260
1641724200000|2022-01-09 10:30:00|279.55|275.45|279.87|275.77|279.88|275.78|279.4|275.3|252
1641724500000|2022-01-09 10:35:00|279.86|275.76|280.6|276.5|280.61|276.51|279.77|275.67|294
1641724800000|2022-01-09 10:40:00|280.61|276.51|281.24|277.14|281.31|277.21|280.6|276.5|210
1641725100000|2022-01-09 10:45:00|281.23|277.13|280.45|276.35|281.23|277.13|280.39|276.29|231
1641725400000|2022-01-09 10:50:00|280.46|276.36|280.48|276.38|280.78|276.68|280.36|276.26|272
1641725700000|2022-01-09 10:55:00|280.44|276.34|280.28|276.18|280.46|276.36|279.78|275.68|168
1641726000000|2022-01-09 11:00:00|280.29|276.19|280.93|276.83|281.01|276.91|280.29|276.19|286
1641726300000|2022-01-09 11:05:00|280.87|276.77|281.49|277.39|281.6|277.5|280.86|276.76|205
1641726600000|2022-01-09 11:10:00|281.48|277.38|282.3|278.2|282.64|278.54|281.4|277.3|366
1641726900000|2022-01-09 11:15:00|282.29|278.19|281.69|277.59|282.51|278.41|281.67|277.57|291
1641727200000|2022-01-09 11:20:00|281.68|277.58|281.52|277.42|281.84|277.74|281.51|277.41|281
1641727500000|2022-01-09 11:25:00|281.53|277.43|281.25|277.15|281.71|277.61|280.88|276.78|196
1641727800000|2022-01-09 11:30:00|281.24|277.14|281.44|277.34|281.56|277.46|280.75|276.65|186
1641728100000|2022-01-09 11:35:00|281.45|277.35|281.54|277.44|281.75|277.65|281.28|277.18|149
1641728400000|2022-01-09 11:40:00|281.6|277.5|281.41|277.31|281.62|277.52|281.29|277.19|173
1641728700000|2022-01-09 11:45:00|281.42|277.32|281.28|277.18|281.58|277.48|281.2|277.1|213
1641729000000|2022-01-09 11:50:00|281.29|277.19|281.41|277.31|281.5|277.4|281.26|277.16|160
1641729300000|2022-01-09 11:55:00|281.4|277.3|281.68|277.58|281.77|277.67|281.4|277.3|178
1641729600000|2022-01-09 12:00:00|281.69|277.59|281.63|277.53|282.26|278.16|281.4|277.3|244
1641729900000|2022-01-09 12:05:00|281.66|277.56|280.65|276.55|281.67|277.57|280.5|276.4|247
1641730200000|2022-01-09 12:10:00|280.67|276.57|280.54|276.44|280.99|276.89|280.21|276.11|239
1641730500000|2022-01-09 12:15:00|280.53|276.43|279.83|275.73|280.64|276.54|279.75|275.65|219
1641730800000|2022-01-09 12:20:00|279.84|275.74|279.95|275.85|280.45|276.35|279.81|275.71|248
1641731100000|2022-01-09 12:25:00|279.96|275.86|281.69|277.59|281.77|277.67|279.92|275.82|272
1641731400000|2022-01-09 12:30:00|281.71|277.61|281.3|277.2|281.87|277.77|281.17|277.07|215
1641731700000|2022-01-09 12:35:00|281.31|277.21|281.52|277.42|281.7|277.6|281.19|277.09|211
1641732000000|2022-01-09 12:40:00|281.53|277.43|281.86|277.76|282.2|278.1|281.43|277.33|273
1641732300000|2022-01-09 12:45:00|281.84|277.74|281.92|277.82|282.24|278.14|281.83|277.73|175
1641732600000|2022-01-09 12:50:00|281.9|277.8|281.29|277.19|281.9|277.8|281.28|277.18|215
1641732900000|2022-01-09 12:55:00|281.3|277.2|281.2|277.1|281.5|277.4|281.16|277.06|176
1641733200000|2022-01-09 13:00:00|281.21|277.11|280.84|276.74|281.22|277.12|280.63|276.53|198
1641733500000|2022-01-09 13:05:00|280.83|276.73|280.95|276.85|281.64|277.54|280.82|276.72|231
1641733800000|2022-01-09 13:10:00|280.98|276.88|281.57|277.47|281.76|277.66|280.75|276.65|210
1641734100000|2022-01-09 13:15:00|281.58|277.48|281.91|277.81|282.27|278.17|281.49|277.39|216
1641734400000|2022-01-09 13:20:00|281.93|277.83|281.33|277.23|281.94|277.84|281.32|277.22|203
1641734700000|2022-01-09 13:25:00|281.32|277.22|279.65|275.55|281.35|277.25|279.57|275.47|311
1641735000000|2022-01-09 13:30:00|279.68|275.58|279.85|275.75|280.24|276.14|279.31|275.21|374
1641735300000|2022-01-09 13:35:00|279.87|275.77|279.76|275.66|280.27|276.17|279.57|275.47|308
1641735600000|2022-01-09 13:40:00|279.75|275.65|279.82|275.72|280.43|276.33|279.73|275.63|309
1641735900000|2022-01-09 13:45:00|279.81|275.71|279.8|275.7|280.35|276.25|279.8|275.7|207
1641736200000|2022-01-09 13:50:00|279.81|275.71|279.46|275.36|279.81|275.71|278.8|274.7|311
1641736500000|2022-01-09 13:55:00|279.45|275.35|278.63|274.53|279.45|275.35|278.63|274.53|276
1641736800000|2022-01-09 14:00:00|278.6|274.5|279.38|275.28|279.87|275.77|278.6|274.5|299
1641737100000|2022-01-09 14:05:00|279.39|275.29|280.47|276.37|280.54|276.44|279.37|275.27|276
1641737400000|2022-01-09 14:10:00|280.45|276.35|280.37|276.27|280.45|276.35|279.87|275.77|201
1641737700000|2022-01-09 14:15:00|280.34|276.24|280.38|276.28|280.64|276.54|279.95|275.85|221
1641738000000|2022-01-09 14:20:00|280.37|276.27|279.55|275.45|280.39|276.29|278.84|274.74|245
1641738300000|2022-01-09 14:25:00|279.51|275.41|278.76|274.66|279.68|275.58|278.59|274.49|171
1641738600000|2022-01-09 14:30:00|278.78|274.68|279.46|275.36|279.49|275.39|278.68|274.58|225
1641738900000|2022-01-09 14:35:00|279.42|275.32|279.52|275.42|279.6|275.5|279.35|275.25|163
1641739200000|2022-01-09 14:40:00|279.53|275.43|280.79|276.69|280.84|276.74|279.51|275.41|225
1641739500000|2022-01-09 14:45:00|280.76|276.66|280.11|276.01|280.79|276.69|280.11|276.01|195
1641739800000|2022-01-09 14:50:00|280.13|276.03|279.71|275.61|280.16|276.06|279.58|275.48|214
1641740100000|2022-01-09 14:55:00|279.72|275.62|279.41|275.31|280.01|275.91|279.41|275.31|228
1641740400000|2022-01-09 15:00:00|279.39|275.29|279.35|275.25|279.61|275.51|278.87|274.77|221
1641740700000|2022-01-09 15:05:00|279.36|275.26|278.81|274.71|279.41|275.31|278.53|274.43|204
1641741000000|2022-01-09 15:10:00|278.8|274.7|277.88|273.78|278.8|274.7|277.73|273.63|223
1641741300000|2022-01-09 15:15:00|277.87|273.77|277.27|273.17|277.88|273.78|276.38|272.28|478
1641741600000|2022-01-09 15:20:00|277.17|273.07|278.34|274.24|278.43|274.33|277.16|273.06|389
1641741900000|2022-01-09 15:25:00|278.33|274.23|277.97|273.87|278.61|274.51|277.58|273.48|323
1641742200000|2022-01-09 15:30:00|277.96|273.86|279.19|275.09|279.35|275.25|277.93|273.83|413
1641742500000|2022-01-09 15:35:00|279.18|275.08|278.63|274.53|279.18|275.08|278.46|274.36|275
1641742800000|2022-01-09 15:40:00|278.62|274.52|278.18|274.08|278.68|274.58|278.16|274.06|291
1641743100000|2022-01-09 15:45:00|278.17|274.07|277.81|273.71|278.57|274.47|277.57|273.47|288
1641743400000|2022-01-09 15:50:00|277.85|273.75|278.25|274.15|278.36|274.26|277.74|273.64|259
1641743700000|2022-01-09 15:55:00|278.27|274.17|278.85|274.75|279|274.9|278.26|274.16|251
1641744000000|2022-01-09 16:00:00|278.82|274.72|279.52|275.42|279.57|275.47|278.76|274.66|251
1641744300000|2022-01-09 16:05:00|279.51|275.41|279.58|275.48|279.66|275.56|279.17|275.07|275
1641744600000|2022-01-09 16:10:00|279.57|275.47|278.9|274.8|279.58|275.48|278.89|274.79|283
1641744900000|2022-01-09 16:15:00|278.88|274.78|279.38|275.28|279.41|275.31|278.84|274.74|180
1641745200000|2022-01-09 16:20:00|279.39|275.29|279.85|275.75|279.88|275.78|279.27|275.17|145
1641745500000|2022-01-09 16:25:00|279.88|275.78|280.48|276.38|280.57|276.47|279.84|275.74|193
1641745800000|2022-01-09 16:30:00|280.49|276.39|281.48|277.38|281.62|277.52|280.48|276.38|196
1641746100000|2022-01-09 16:35:00|281.47|277.37|281.25|277.15|281.49|277.39|280.76|276.66|305
1641746400000|2022-01-09 16:40:00|281.24|277.14|280.86|276.76|281.26|277.16|280.81|276.71|194
1641746700000|2022-01-09 16:45:00|280.87|276.77|281.8|277.7|281.89|277.79|280.8|276.7|140
1641747000000|2022-01-09 16:50:00|281.79|277.69|283.01|278.91|283.38|279.28|281.75|277.65|374
1641747300000|2022-01-09 16:55:00|282.98|278.88|284.24|280.14|284.24|280.14|282.92|278.82|341
1641747600000|2022-01-09 17:00:00|284.25|280.15|284.3|280.2|284.63|280.53|283.5|279.4|387
1641747900000|2022-01-09 17:05:00|284.29|280.19|283.37|279.27|284.29|280.19|283.36|279.26|310
1641748200000|2022-01-09 17:10:00|283.36|279.26|282.88|278.78|283.5|279.4|282.82|278.72|271
1641748500000|2022-01-09 17:15:00|282.87|278.77|284.11|280.01|284.23|280.13|282.86|278.76|288
1641748800000|2022-01-09 17:20:00|284.12|280.02|283.76|279.66|284.12|280.02|283.45|279.35|293
1641749100000|2022-01-09 17:25:00|283.75|279.65|283.62|279.52|283.91|279.81|283.45|279.35|248
1641749400000|2022-01-09 17:30:00|283.65|279.55|283.8|279.7|284.35|280.25|283.54|279.44|278
1641749700000|2022-01-09 17:35:00|283.81|279.71|283.32|279.22|283.81|279.71|283.23|279.13|267
1641750000000|2022-01-09 17:40:00|283.31|279.21|283.43|279.33|283.65|279.55|283.26|279.16|191
1641750300000|2022-01-09 17:45:00|283.41|279.31|282.81|278.71|283.41|279.31|282.63|278.53|228
1641750600000|2022-01-09 17:50:00|282.82|278.72|283.38|279.28|283.39|279.29|282.71|278.61|269
1641750900000|2022-01-09 17:55:00|283.37|279.27|283.85|279.75|283.93|279.83|283.36|279.26|179
1641751200000|2022-01-09 18:00:00|283.86|279.76|283.85|279.75|284.32|280.22|283.62|279.52|260
1641751500000|2022-01-09 18:05:00|283.84|279.74|283.91|279.81|284.26|280.16|283.71|279.61|184
1641751800000|2022-01-09 18:10:00|283.9|279.8|283.68|279.58|284.03|279.93|283.6|279.5|196
1641752100000|2022-01-09 18:15:00|283.69|279.59|284.29|280.19|284.31|280.21|283.56|279.46|175
1641752400000|2022-01-09 18:20:00|284.3|280.2|283.95|279.85|284.41|280.31|283.78|279.68|171
1641752700000|2022-01-09 18:25:00|283.96|279.86|285.22|281.12|285.22|281.12|283.71|279.61|219
1641753000000|2022-01-09 18:30:00|285.21|281.11|284.26|280.16|285.21|281.11|284.21|280.11|288
1641753300000|2022-01-09 18:35:00|284.25|280.15|283.81|279.71|284.5|280.4|283.74|279.64|228
1641753600000|2022-01-09 18:40:00|283.79|279.69|283.78|279.68|283.93|279.83|283.65|279.55|181
1641753900000|2022-01-09 18:45:00|283.77|279.67|283.71|279.61|283.99|279.89|283.6|279.5|218
1641754200000|2022-01-09 18:50:00|283.7|279.6|283.24|279.14|283.83|279.73|283.18|279.08|211
1641754500000|2022-01-09 18:55:00|283.25|279.15|282.66|278.56|283.32|279.22|282.37|278.27|293
1641754800000|2022-01-09 19:00:00|282.65|278.55|283.12|279.02|283.33|279.23|282.4|278.3|313
1641755100000|2022-01-09 19:05:00|283.18|279.08|283.46|279.36|283.62|279.52|283.12|279.02|155
1641755400000|2022-01-09 19:10:00|283.49|279.39|283.55|279.45|283.74|279.64|283.46|279.36|218
1641755700000|2022-01-09 19:15:00|283.56|279.46|283.76|279.66|283.82|279.72|283.38|279.28|208
1641756000000|2022-01-09 19:20:00|283.75|279.65|284.41|280.31|284.45|280.35|283.54|279.44|249
1641756300000|2022-01-09 19:25:00|284.45|280.35|285.86|281.76|286.26|282.16|284.43|280.33|427
1641756600000|2022-01-09 19:30:00|285.85|281.75|285.62|281.52|286.24|282.14|285.34|281.24|384
1641756900000|2022-01-09 19:35:00|285.63|281.53|284.8|280.7|285.65|281.55|284.59|280.49|304
1641757200000|2022-01-09 19:40:00|284.85|280.75|284.65|280.55|284.99|280.89|284.54|280.44|244
1641757500000|2022-01-09 19:45:00|284.67|280.57|284.65|280.55|285.22|281.12|284.61|280.51|221
1641757800000|2022-01-09 19:50:00|284.67|280.57|284.84|280.74|285.37|281.27|284.53|280.43|197
1641758100000|2022-01-09 19:55:00|284.86|280.76|285.48|281.38|285.73|281.63|284.86|280.76|257
1641758400000|2022-01-09 20:00:00|285.5|281.4|284.82|280.72|285.94|281.84|284.79|280.69|296
1641758700000|2022-01-09 20:05:00|284.81|280.71|284.85|280.75|285.03|280.93|284.67|280.57|222
1641759000000|2022-01-09 20:10:00|284.86|280.76|285.26|281.16|285.45|281.35|284.78|280.68|196
1641759300000|2022-01-09 20:15:00|285.25|281.15|284.72|280.62|285.43|281.33|284.72|280.62|180
1641759600000|2022-01-09 20:20:00|284.74|280.64|284.67|280.57|285.24|281.14|284.67|280.57|167
1641759900000|2022-01-09 20:25:00|284.68|280.58|285.3|281.2|285.58|281.48|284.68|280.58|166
1641760200000|2022-01-09 20:30:00|285.29|281.19|284.49|280.39|285.37|281.27|284.42|280.32|177
1641760500000|2022-01-09 20:35:00|284.5|280.4|284.54|280.44|284.78|280.68|284.5|280.4|214
1641760800000|2022-01-09 20:40:00|284.55|280.45|284.37|280.27|284.7|280.6|284.35|280.25|145
1641761100000|2022-01-09 20:45:00|284.34|280.24|284.48|280.38|284.78|280.68|284.28|280.18|174
1641761400000|2022-01-09 20:50:00|284.49|280.39|284.7|280.6|284.79|280.69|284.44|280.34|160
1641761700000|2022-01-09 20:55:00|284.67|280.57|284.65|280.55|284.78|280.68|284.44|280.34|128
1641762000000|2022-01-09 21:00:00|284.57|280.47|284.98|280.88|284.98|280.88|284.54|280.44|177
1641762300000|2022-01-09 21:05:00|284.94|280.84|284.91|280.81|284.97|280.87|284.71|280.61|193
1641762600000|2022-01-09 21:10:00|284.92|280.82|284.87|280.77|285.42|281.32|284.86|280.76|190
1641762900000|2022-01-09 21:15:00|284.88|280.78|284.61|280.51|285.23|281.13|284.59|280.49|165
1641763200000|2022-01-09 21:20:00|284.6|280.5|284.34|280.24|284.63|280.53|284.28|280.18|181
1641763500000|2022-01-09 21:25:00|284.35|280.25|284.34|280.24|284.49|280.39|284.24|280.14|154
1641763800000|2022-01-09 21:30:00|284.35|280.25|284.32|280.22|284.44|280.34|284.27|280.17|97
1641764100000|2022-01-09 21:35:00|284.31|280.21|284.17|280.07|284.4|280.3|284.08|279.98|126
1641764400000|2022-01-09 21:40:00|284.16|280.06|283.55|279.45|284.17|280.07|283.53|279.43|174
1641764700000|2022-01-09 21:45:00|283.54|279.44|283.65|279.55|283.88|279.78|283.22|279.12|225
1641765000000|2022-01-09 21:50:00|283.66|279.56|283.86|279.76|283.94|279.84|283.56|279.46|135
1641765300000|2022-01-09 21:55:00|283.85|279.75|283.56|279.46|283.86|279.76|283.55|279.45|128
1641765600000|2022-01-09 22:00:00|283.57|279.47|283.73|279.63|283.8|279.7|283.52|279.42|177
1641765900000|2022-01-09 22:05:00|283.71|279.61|283.96|279.86|283.99|279.89|283.57|279.47|141
1641766200000|2022-01-09 22:10:00|283.94|279.84|284.13|280.03|284.13|280.03|283.82|279.72|107
1641766500000|2022-01-09 22:15:00|284.18|280.08|284.34|280.24|284.4|280.3|284.15|280.05|134
1641766800000|2022-01-09 22:20:00|284.35|280.25|284.44|280.34|284.48|280.38|284.34|280.24|83
1641767100000|2022-01-09 22:25:00|284.45|280.35|284.52|280.42|284.58|280.48|284.45|280.35|98
1641767400000|2022-01-09 22:30:00|284.51|280.41|284.15|280.05|284.52|280.42|284.13|280.03|60
1641767700000|2022-01-09 22:35:00|284.14|280.04|283.98|279.88|284.17|280.07|283.87|279.77|62
1641768000000|2022-01-09 22:40:00|283.99|279.89|283.92|279.82|284|279.9|283.77|279.67|53
1641768300000|2022-01-09 22:45:00|283.91|279.81|283.76|279.66|283.95|279.85|283.76|279.66|57
1641768600000|2022-01-09 22:50:00|283.77|279.67|282.95|278.85|283.77|279.67|282.85|278.75|135
1641768900000|2022-01-09 22:55:00|282.94|278.84|283.28|279.18|283.31|279.21|282.73|278.63|123
1641769200000|2022-01-09 23:00:00|283.27|279.17|283.25|279.15|283.58|279.48|283.25|279.15|226
1641769500000|2022-01-09 23:05:00|283.24|279.14|282.07|277.97|283.26|279.16|281.9|277.8|406
1641769800000|2022-01-09 23:10:00|282.05|277.95|282.21|278.11|282.43|278.33|281.8|277.7|264
1641770100000|2022-01-09 23:15:00|282.22|278.12|281.89|277.79|282.29|278.19|281.79|277.69|263
1641770400000|2022-01-09 23:20:00|281.88|277.78|281.55|277.45|282.32|278.22|281.42|277.32|336
1641770700000|2022-01-09 23:25:00|281.54|277.44|281.18|277.08|281.69|277.59|280.9|276.8|274
1641771000000|2022-01-09 23:30:00|281.19|277.09|281.04|276.94|281.5|277.4|280.82|276.72|316
1641771300000|2022-01-09 23:35:00|281.01|276.91|281.69|277.59|281.83|277.73|280.91|276.81|357
1641771600000|2022-01-09 23:40:00|281.71|277.61|282.34|278.24|282.42|278.32|281.54|277.44|259
1641771900000|2022-01-09 23:45:00|282.35|278.25|281.68|277.58|282.55|278.45|281.53|277.43|273
1641772200000|2022-01-09 23:50:00|281.67|277.57|281.66|277.56|281.94|277.84|281.56|277.46|253
1641772500000|2022-01-09 23:55:00|281.63|277.53|281.4|277.3|281.74|277.64|281.24|277.14|186
1641772800000|2022-01-10 00:00:00|281.42|277.32|282.34|278.24|282.58|278.48|280.9|276.8|361
1641773100000|2022-01-10 00:05:00|282.33|278.23|281.75|277.65|282.33|278.23|280.73|276.63|428
1641773400000|2022-01-10 00:10:00|281.77|277.67|281.88|277.78|281.9|277.8|281.08|276.98|309
1641773700000|2022-01-10 00:15:00|281.85|277.75|282.58|278.48|282.62|278.52|281.65|277.55|341
1641774000000|2022-01-10 00:20:00|282.57|278.47|283.31|279.21|283.34|279.24|282.42|278.32|252
1641774300000|2022-01-10 00:25:00|283.3|279.2|282.62|278.52|283.3|279.2|282.62|278.52|272
1641774600000|2022-01-10 00:30:00|282.61|278.51|282.25|278.15|282.62|278.52|281.8|277.7|276
1641774900000|2022-01-10 00:35:00|282.27|278.17|281.51|277.41|282.4|278.3|281.34|277.24|343
1641775200000|2022-01-10 00:40:00|281.5|277.4|280.69|276.59|281.72|277.62|280.49|276.39|403
1641775500000|2022-01-10 00:45:00|280.7|276.6|280.83|276.73|281|276.9|280.38|276.28|285
1641775800000|2022-01-10 00:50:00|280.84|276.74|281.34|277.24|281.48|277.38|280.8|276.7|294
1641776100000|2022-01-10 00:55:00|281.33|277.23|280.18|276.08|281.43|277.33|280.01|275.91|348
1641776400000|2022-01-10 01:00:00|280.14|276.04|280.58|276.48|280.67|276.57|279.58|275.48|382
1641776700000|2022-01-10 01:05:00|280.57|276.47|280.82|276.72|280.94|276.84|280.23|276.13|357
1641777000000|2022-01-10 01:10:00|280.83|276.73|280.88|276.78|281.23|277.13|280.45|276.35|378
1641777300000|2022-01-10 01:15:00|280.89|276.79|280.85|276.75|281.09|276.99|280.5|276.4|306
1641777600000|2022-01-10 01:20:00|280.84|276.74|280.51|276.41|280.85|276.75|280.14|276.04|252
1641777900000|2022-01-10 01:25:00|280.52|276.42|280.81|276.71|280.82|276.72|280.27|276.17|187
1641778200000|2022-01-10 01:30:00|280.8|276.7|280.8|276.7|280.86|276.76|280.19|276.09|218
1641778500000|2022-01-10 01:35:00|280.79|276.69|280.95|276.85|281.33|277.23|280.66|276.56|238
1641778800000|2022-01-10 01:40:00|280.96|276.86|280.04|275.94|281.14|277.04|280|275.9|230
1641779100000|2022-01-10 01:45:00|280.03|275.93|280.47|276.37|280.59|276.49|280|275.9|265
1641779400000|2022-01-10 01:50:00|280.42|276.32|280.66|276.56|280.75|276.65|280.42|276.32|196
1641779700000|2022-01-10 01:55:00|280.67|276.57|281.22|277.12|281.41|277.31|280.62|276.52|250
1641780000000|2022-01-10 02:00:00|281.2|277.1|281.12|277.02|281.38|277.28|280.76|276.66|298
1641780300000|2022-01-10 02:05:00|281.18|277.08|280.68|276.58|281.24|277.14|280.45|276.35|263
1641780600000|2022-01-10 02:10:00|280.66|276.56|280.24|276.14|280.81|276.71|280.06|275.96|233
1641780900000|2022-01-10 02:15:00|280.23|276.13|280.35|276.25|280.37|276.27|279.45|275.35|292
1641781200000|2022-01-10 02:20:00|280.4|276.3|280.81|276.71|280.91|276.81|280.28|276.18|233
1641781500000|2022-01-10 02:25:00|280.82|276.72|281.02|276.92|281.04|276.94|280.75|276.65|229
1641781800000|2022-01-10 02:30:00|281.04|276.94|281.32|277.22|281.4|277.3|280.77|276.67|169
1641782100000|2022-01-10 02:35:00|281.29|277.19|280.89|276.79|281.3|277.2|280.81|276.71|141
1641782400000|2022-01-10 02:40:00|280.9|276.8|281.55|277.45|281.61|277.51|280.87|276.77|256
1641782700000|2022-01-10 02:45:00|281.54|277.44|281.59|277.49|281.72|277.62|281.44|277.34|229
1641783000000|2022-01-10 02:50:00|281.6|277.5|281.23|277.13|281.62|277.52|281.2|277.1|164
1641783300000|2022-01-10 02:55:00|281.22|277.12|281.15|277.05|281.35|277.25|281.14|277.04|165
1641783600000|2022-01-10 03:00:00|281.14|277.04|280.9|276.8|281.17|277.07|280.69|276.59|232
1641783900000|2022-01-10 03:05:00|280.89|276.79|280.89|276.79|281.27|277.17|280.74|276.64|218
1641784200000|2022-01-10 03:10:00|280.9|276.8|281.28|277.18|281.31|277.21|280.89|276.79|192
1641784500000|2022-01-10 03:15:00|281.29|277.19|280.98|276.88|281.3|277.2|280.8|276.7|158
1641784800000|2022-01-10 03:20:00|280.97|276.87|281.59|277.49|281.69|277.59|280.93|276.83|228
1641785100000|2022-01-10 03:25:00|281.58|277.48|281.71|277.61|281.75|277.65|281.48|277.38|198
1641785400000|2022-01-10 03:30:00|281.72|277.62|281.6|277.5|281.78|277.68|281.57|277.47|168
1641785700000|2022-01-10 03:35:00|281.59|277.49|281.62|277.52|281.75|277.65|281.58|277.48|114
1641786000000|2022-01-10 03:40:00|281.63|277.53|281.48|277.38|281.69|277.59|281.42|277.32|178
1641786300000|2022-01-10 03:45:00|281.49|277.39|281.57|277.47|281.76|277.66|281.4|277.3|161
1641786600000|2022-01-10 03:50:00|281.55|277.45|281.72|277.62|281.72|277.62|281.42|277.32|177
1641786900000|2022-01-10 03:55:00|281.71|277.61|281.86|277.76|281.97|277.87|281.68|277.58|133
1641787200000|2022-01-10 04:00:00|281.83|277.73|281.76|277.66|282.07|277.97|281.7|277.6|141
1641787500000|2022-01-10 04:05:00|281.73|277.63|281.9|277.8|281.96|277.86|281.69|277.59|134
1641787800000|2022-01-10 04:10:00|281.88|277.78|282.01|277.91|282.02|277.92|281.81|277.71|89
1641788100000|2022-01-10 04:15:00|282.02|277.92|283.42|279.32|283.64|279.54|282.01|277.91|308
1641788400000|2022-01-10 04:20:00|283.41|279.31|283.75|279.65|283.89|279.79|283.32|279.22|309
1641788700000|2022-01-10 04:25:00|283.8|279.7|283.63|279.53|283.8|279.7|283.45|279.35|205
1641789000000|2022-01-10 04:30:00|283.64|279.54|283.82|279.72|283.87|279.77|283.64|279.54|143
1641789300000|2022-01-10 04:35:00|283.83|279.73|284.11|280.01|284.12|280.02|283.81|279.71|137
1641789600000|2022-01-10 04:40:00|284.07|279.97|283.64|279.54|284.1|280|283.61|279.51|139
1641789900000|2022-01-10 04:45:00|283.67|279.57|284.45|280.35|284.45|280.35|283.63|279.53|157
1641790200000|2022-01-10 04:50:00|284.43|280.33|284.28|280.18|284.45|280.35|284.16|280.06|155
1641790500000|2022-01-10 04:55:00|284.29|280.19|284.39|280.29|284.68|280.58|284.22|280.12|188
1641790800000|2022-01-10 05:00:00|284.4|280.3|284.27|280.17|284.54|280.44|284.11|280.01|156
1641791100000|2022-01-10 05:05:00|284.28|280.18|284.33|280.23|284.46|280.36|284.2|280.1|185
1641791400000|2022-01-10 05:10:00|284.35|280.25|283.93|279.83|284.38|280.28|283.8|279.7|154
1641791700000|2022-01-10 05:15:00|283.92|279.82|284.22|280.12|284.27|280.17|283.88|279.78|129
1641792000000|2022-01-10 05:20:00|284.21|280.11|284.49|280.39|284.51|280.41|284.14|280.04|110
1641792300000|2022-01-10 05:25:00|284.48|280.38|284.27|280.17|284.7|280.6|284.27|280.17|181
1641792600000|2022-01-10 05:30:00|284.25|280.15|283.82|279.72|284.26|280.16|283.66|279.56|159
1641792900000|2022-01-10 05:35:00|283.81|279.71|283.8|279.7|283.95|279.85|283.75|279.65|107
1641793200000|2022-01-10 05:40:00|283.79|279.69|283.62|279.52|283.79|279.69|283.54|279.44|139
1641793500000|2022-01-10 05:45:00|283.61|279.51|283.64|279.54|283.73|279.63|283.57|279.47|64
1641793800000|2022-01-10 05:50:00|283.63|279.53|283.65|279.55|283.72|279.62|283.61|279.51|51
1641794100000|2022-01-10 05:55:00|283.64|279.54|283.68|279.58|283.87|279.77|283.64|279.54|112
1641794400000|2022-01-10 06:00:00|283.7|279.6|283.74|279.64|283.79|279.69|283.41|279.31|152
1641794700000|2022-01-10 06:05:00|283.73|279.63|282.83|278.73|283.73|279.63|282.82|278.72|163
1641795000000|2022-01-10 06:10:00|282.82|278.72|282.68|278.58|283.24|279.14|282.62|278.52|179
1641795300000|2022-01-10 06:15:00|282.74|278.64|282.82|278.72|282.91|278.81|282.63|278.53|172
1641795600000|2022-01-10 06:20:00|282.83|278.73|282.81|278.71|283.16|279.06|282.73|278.63|174
1641795900000|2022-01-10 06:25:00|282.84|278.74|282.92|278.82|283.08|278.98|282.4|278.3|231
1641796200000|2022-01-10 06:30:00|282.97|278.87|283.21|279.11|283.44|279.34|282.9|278.8|177
1641796500000|2022-01-10 06:35:00|283.28|279.18|282.67|278.57|283.7|279.6|282.6|278.5|214
1641796800000|2022-01-10 06:40:00|282.66|278.56|282.3|278.2|282.67|278.57|282.22|278.12|153
1641797100000|2022-01-10 06:45:00|282.31|278.21|282.32|278.22|282.51|278.41|282.06|277.96|205
1641797400000|2022-01-10 06:50:00|282.35|278.25|282.12|278.02|282.51|278.41|282.12|278.02|179
1641797700000|2022-01-10 06:55:00|282.13|278.03|282.12|278.02|282.2|278.1|281.9|277.8|169
1641798000000|2022-01-10 07:00:00|282.1|278|282.74|278.64|282.91|278.81|281.92|277.82|293
1641798300000|2022-01-10 07:05:00|282.73|278.63|282.87|278.77|283.05|278.95|282.68|278.58|194
1641798600000|2022-01-10 07:10:00|282.86|278.76|282.7|278.6|282.96|278.86|282.5|278.4|174
1641798900000|2022-01-10 07:15:00|282.69|278.59|282.13|278.03|282.75|278.65|282.06|277.96|225
1641799200000|2022-01-10 07:20:00|282.16|278.06|282.52|278.42|282.6|278.5|282.1|278|159
1641799500000|2022-01-10 07:25:00|282.51|278.41|282.79|278.69|282.79|278.69|282.43|278.33|133
1641799800000|2022-01-10 07:30:00|282.8|278.7|282.49|278.39|283.03|278.93|282.46|278.36|186
1641800100000|2022-01-10 07:35:00|282.5|278.4|282.38|278.28|282.58|278.48|282.36|278.26|137
1641800400000|2022-01-10 07:40:00|282.39|278.29|282.29|278.19|282.42|278.32|282.18|278.08|110
1641800700000|2022-01-10 07:45:00|282.28|278.18|282.62|278.52|282.63|278.53|282.16|278.06|163
1641801000000|2022-01-10 07:50:00|282.61|278.51|282.81|278.71|282.84|278.74|282.53|278.43|207
1641801300000|2022-01-10 07:55:00|282.8|278.7|282.97|278.87|283.02|278.92|282.67|278.57|191
1641801600000|2022-01-10 08:00:00|282.98|278.88|283.3|279.2|283.79|279.69|282.97|278.87|280
1641801900000|2022-01-10 08:05:00|283.29|279.19|282.82|278.72|283.34|279.24|282.71|278.61|151
1641802200000|2022-01-10 08:10:00|282.81|278.71|282.65|278.55|283.02|278.92|282.58|278.48|222
1641802500000|2022-01-10 08:15:00|282.64|278.54|282.34|278.24|282.84|278.74|282.25|278.15|236
1641802800000|2022-01-10 08:20:00|282.32|278.22|281.95|277.85|282.43|278.33|281.64|277.54|311
1641803100000|2022-01-10 08:25:00|281.99|277.89|282.3|278.2|282.36|278.26|281.71|277.61|255
1641803400000|2022-01-10 08:30:00|282.31|278.21|281.84|277.74|282.34|278.24|281.7|277.6|234
1641803700000|2022-01-10 08:35:00|281.88|277.78|280.72|276.62|281.92|277.82|280.7|276.6|324
1641804000000|2022-01-10 08:40:00|280.73|276.63|280.74|276.64|280.93|276.83|280.6|276.5|243
1641804300000|2022-01-10 08:45:00|280.73|276.63|281.33|277.23|281.33|277.23|280.48|276.38|267
1641804600000|2022-01-10 08:50:00|281.31|277.21|280.76|276.66|281.33|277.23|280.55|276.45|240
1641804900000|2022-01-10 08:55:00|280.77|276.67|280.95|276.85|281.36|277.26|280.66|276.56|246
1641805200000|2022-01-10 09:00:00|280.98|276.88|281.08|276.98|281.53|277.43|280.85|276.75|245
1641805500000|2022-01-10 09:05:00|281.07|276.97|280.37|276.27|281.07|276.97|280.33|276.23|288
1641805800000|2022-01-10 09:10:00|280.34|276.24|280.71|276.61|280.71|276.61|280.29|276.19|158
1641806100000|2022-01-10 09:15:00|280.7|276.6|281.24|277.14|281.28|277.18|280.69|276.59|146
1641806400000|2022-01-10 09:20:00|281.26|277.16|281.82|277.72|281.83|277.73|281.26|277.16|208
1641806700000|2022-01-10 09:25:00|281.81|277.71|281.79|277.69|281.87|277.77|281.63|277.53|156
1641807000000|2022-01-10 09:30:00|281.78|277.68|281.54|277.44|281.8|277.7|281.41|277.31|215
1641807300000|2022-01-10 09:35:00|281.53|277.43|281.14|277.04|281.67|277.57|281|276.9|198
1641807600000|2022-01-10 09:40:00|281.23|277.13|281.18|277.08|281.36|277.26|281.08|276.98|131
1641807900000|2022-01-10 09:45:00|281.17|277.07|281.29|277.19|281.3|277.2|280.9|276.8|172
1641808200000|2022-01-10 09:50:00|281.28|277.18|280.56|276.46|281.44|277.34|280.46|276.36|186
1641808500000|2022-01-10 09:55:00|280.57|276.47|280.56|276.46|280.85|276.75|280.51|276.41|268
1641808800000|2022-01-10 10:00:00|280.55|276.45|280.74|276.64|280.79|276.69|280.11|276.01|281
1641809100000|2022-01-10 10:05:00|280.71|276.61|280.91|276.81|281.03|276.93|280.62|276.52|199
1641809400000|2022-01-10 10:10:00|280.92|276.82|281.47|277.37|281.49|277.39|280.9|276.8|141
1641809700000|2022-01-10 10:15:00|281.46|277.36|281.85|277.75|281.85|277.75|281.38|277.28|174
1641810000000|2022-01-10 10:20:00|281.87|277.77|281.3|277.2|282.09|277.99|281.25|277.15|276
1641810300000|2022-01-10 10:25:00|281.27|277.17|281.12|277.02|281.44|277.34|280.87|276.77|251
1641810600000|2022-01-10 10:30:00|281.13|277.03|281.66|277.56|281.74|277.64|280.88|276.78|267
1641810900000|2022-01-10 10:35:00|281.67|277.57|281.26|277.16|281.72|277.62|281.2|277.1|250
1641811200000|2022-01-10 10:40:00|281.28|277.18|280.77|276.67|281.32|277.22|280.77|276.67|142
1641811500000|2022-01-10 10:45:00|280.74|276.64|280.82|276.72|281.24|277.14|280.66|276.56|167
1641811800000|2022-01-10 10:50:00|280.83|276.73|280.37|276.27|280.91|276.81|280.29|276.19|219
1641812100000|2022-01-10 10:55:00|280.39|276.29|280.2|276.1|280.41|276.31|280.16|276.06|222
1641812400000|2022-01-10 11:00:00|280.22|276.12|278.38|274.28|280.27|276.17|278.32|274.22|402
1641812700000|2022-01-10 11:05:00|278.39|274.29|278.32|274.22|278.96|274.86|278.31|274.21|434
1641813000000|2022-01-10 11:10:00|278.33|274.23|278.72|274.62|278.94|274.84|277.93|273.83|423
1641813300000|2022-01-10 11:15:00|278.73|274.63|279.14|275.04|279.16|275.06|278.22|274.12|430
1641813600000|2022-01-10 11:20:00|279.17|275.07|278.18|274.08|279.18|275.08|277.86|273.76|422
1641813900000|2022-01-10 11:25:00|278.17|274.07|278.29|274.19|278.34|274.24|277.48|273.38|367
1641814200000|2022-01-10 11:30:00|278.25|274.15|278.66|274.56|278.85|274.75|278.05|273.95|317
1641814500000|2022-01-10 11:35:00|278.65|274.55|278.07|273.97|278.66|274.56|277.88|273.78|328
1641814800000|2022-01-10 11:40:00|278.06|273.96|277.91|273.81|278.22|274.12|277.7|273.6|295
1641815100000|2022-01-10 11:45:00|277.98|273.88|277.93|273.83|278.31|274.21|277.81|273.71|304
1641815400000|2022-01-10 11:50:00|277.92|273.82|277.3|273.2|278.28|274.18|277.22|273.12|370
1641815700000|2022-01-10 11:55:00|277.29|273.19|277.62|273.52|277.62|273.52|276.81|272.71|336
1641816000000|2022-01-10 12:00:00|277.63|273.53|276.63|272.53|277.92|273.82|276.63|272.53|408
1641816300000|2022-01-10 12:05:00|276.62|272.52|276.81|272.71|277.27|273.17|276.34|272.24|328
1641816600000|2022-01-10 12:10:00|276.8|272.7|275.51|271.41|276.86|272.76|275.29|271.19|486
1641816900000|2022-01-10 12:15:00|275.52|271.42|276.3|272.2|276.4|272.3|274.99|270.89|476
1641817200000|2022-01-10 12:20:00|276.31|272.21|276.63|272.53|276.63|272.53|275.98|271.88|384
1641817500000|2022-01-10 12:25:00|276.66|272.56|276.81|272.71|277.31|273.21|276.46|272.36|315
1641817800000|2022-01-10 12:30:00|276.86|272.76|275.79|271.69|277.32|273.22|275.68|271.58|398
1641818100000|2022-01-10 12:35:00|275.83|271.73|275.26|271.16|275.85|271.75|274.83|270.73|421
1641818400000|2022-01-10 12:40:00|275.27|271.17|274.89|270.79|275.49|271.39|274.76|270.66|433
1641818700000|2022-01-10 12:45:00|274.9|270.8|274.04|269.94|275.34|271.24|273.85|269.75|525
1641819000000|2022-01-10 12:50:00|274.02|269.92|273.7|269.6|274.03|269.93|272.38|268.28|595
1641819300000|2022-01-10 12:55:00|273.71|269.61|272.86|268.76|273.85|269.75|272.8|268.7|514
1641819600000|2022-01-10 13:00:00|272.78|268.68|274.22|270.12|274.25|270.15|272.73|268.63|549
1641819900000|2022-01-10 13:05:00|274.23|270.13|273.83|269.73|274.71|270.61|273.83|269.73|417
1641820200000|2022-01-10 13:10:00|273.84|269.74|273.02|268.92|273.94|269.84|272.7|268.6|419
1641820500000|2022-01-10 13:15:00|272.96|268.86|273.28|269.18|273.33|269.23|272.16|268.06|397
1641820800000|2022-01-10 13:20:00|273.27|269.17|272.19|268.09|273.45|269.35|272.19|268.09|409
1641821100000|2022-01-10 13:25:00|272.2|268.1|272.43|268.33|272.45|268.35|271.63|267.53|375
1641821400000|2022-01-10 13:30:00|272.41|268.31|272.9|268.8|273.42|269.32|272.39|268.29|457
1641821700000|2022-01-10 13:35:00|272.93|268.83|273.66|269.56|273.83|269.73|272.71|268.61|354
1641822000000|2022-01-10 13:40:00|273.65|269.55|272.45|268.35|273.75|269.65|272.39|268.29|371
1641822300000|2022-01-10 13:45:00|272.46|268.36|272.12|268.02|272.66|268.56|272.12|268.02|303
1641822600000|2022-01-10 13:50:00|272.07|267.97|271.52|267.42|272.14|268.04|271.21|267.11|452
1641822900000|2022-01-10 13:55:00|271.51|267.41|271.62|267.52|272.19|268.09|271.42|267.32|391
1641823200000|2022-01-10 14:00:00|271.61|267.51|270.81|266.71|271.93|267.83|270.56|266.46|364
1641823500000|2022-01-10 14:05:00|270.75|266.65|266.07|261.97|271.37|267.27|262.5|258.4|662
1641823800000|2022-01-10 14:10:00|266.03|261.93|268.2|264.1|268.84|264.74|265.43|261.33|635
1641824100000|2022-01-10 14:15:00|268.21|264.11|264.51|260.41|268.36|264.26|262.14|258.04|803
1641824400000|2022-01-10 14:20:00|264.48|260.38|262.92|258.82|264.75|260.65|261.09|256.99|844
1641824700000|2022-01-10 14:25:00|263|258.9|262.75|258.65|264.19|260.09|262.32|258.22|744
1641825000000|2022-01-10 14:30:00|262.77|258.67|261.43|257.33|263.64|259.54|261.42|257.32|648
1641825300000|2022-01-10 14:35:00|261.38|257.28|262.43|258.33|262.43|258.33|259.77|255.67|731
1641825600000|2022-01-10 14:40:00|262.42|258.32|269.02|264.92|269.92|265.82|262.3|258.2|893
1641825900000|2022-01-10 14:45:00|269.03|264.93|268.51|264.41|269.1|265|266.94|262.84|910
1641826200000|2022-01-10 14:50:00|268.56|264.46|269.19|265.09|270.98|266.88|268.35|264.25|834
1641826500000|2022-01-10 14:55:00|269.09|264.99|268.53|264.43|269.32|265.22|267.27|263.17|829
1641826800000|2022-01-10 15:00:00|268.54|264.44|265.57|261.47|269.09|264.99|265.41|261.31|781
1641827100000|2022-01-10 15:05:00|265.56|261.46|267.24|263.14|267.91|263.81|265.56|261.46|695
1641827400000|2022-01-10 15:10:00|267.23|263.13|265.69|261.59|267.24|263.14|265.55|261.45|575
1641827700000|2022-01-10 15:15:00|265.64|261.54|264.98|260.88|266.25|262.15|264.88|260.78|584
1641828000000|2022-01-10 15:20:00|264.97|260.87|266.44|262.34|266.44|262.34|264.94|260.84|540
1641828300000|2022-01-10 15:25:00|266.43|262.33|266.57|262.47|267.05|262.95|266.22|262.12|568
1641828600000|2022-01-10 15:30:00|266.63|262.53|267.79|263.69|268.45|264.35|266.12|262.02|646
1641828900000|2022-01-10 15:35:00|267.78|263.68|268.39|264.29|268.54|264.44|267.19|263.09|668
1641829200000|2022-01-10 15:40:00|268.4|264.3|267.21|263.11|268.47|264.37|267.08|262.98|526
1641829500000|2022-01-10 15:45:00|267.26|263.16|266.43|262.33|267.28|263.18|266.09|261.99|465
1641829800000|2022-01-10 15:50:00|266.42|262.32|267.26|263.16|267.49|263.39|266.07|261.97|508
1641830100000|2022-01-10 15:55:00|267.31|263.21|267.77|263.67|268.02|263.92|266.72|262.62|430
1641830400000|2022-01-10 16:00:00|267.78|263.68|267.08|262.98|267.78|263.68|266.52|262.42|573
1641830700000|2022-01-10 16:05:00|267.05|262.95|267.75|263.65|267.79|263.69|266.53|262.43|595
1641831000000|2022-01-10 16:10:00|267.74|263.64|268.89|264.79|268.89|264.79|267.62|263.52|466
1641831300000|2022-01-10 16:15:00|268.83|264.73|273.97|269.87|275.57|271.47|268.07|263.97|652
1641831600000|2022-01-10 16:20:00|273.96|269.86|275.06|270.96|275.56|271.46|273.93|269.83|790
1641831900000|2022-01-10 16:25:00|275.03|270.93|275.28|271.18|275.38|271.28|274.29|270.19|593
1641832200000|2022-01-10 16:30:00|275.23|271.13|272.73|268.63|275.25|271.15|272.64|268.54|676
1641832500000|2022-01-10 16:35:00|272.7|268.6|274.05|269.95|274.36|270.26|272.49|268.39|631
1641832800000|2022-01-10 16:40:00|274.04|269.94|273.27|269.17|274.56|270.46|272.9|268.8|600
1641833100000|2022-01-10 16:45:00|273.28|269.18|272.9|268.8|273.59|269.49|272.69|268.59|450
1641833400000|2022-01-10 16:50:00|272.89|268.79|273.44|269.34|273.94|269.84|272.53|268.43|453
1641833700000|2022-01-10 16:55:00|273.45|269.35|274.58|270.48|274.77|270.67|273.39|269.29|388
1641834000000|2022-01-10 17:00:00|274.57|270.47|273.21|269.11|275.11|271.01|272.77|268.67|632
1641834300000|2022-01-10 17:05:00|273.19|269.09|272.56|268.46|273.19|269.09|272.39|268.29|465
1641834600000|2022-01-10 17:10:00|272.54|268.44|272.45|268.35|272.87|268.77|272.31|268.21|379
1641834900000|2022-01-10 17:15:00|272.44|268.34|271.98|267.88|272.66|268.56|271.83|267.73|391
1641835200000|2022-01-10 17:20:00|271.97|267.87|271.91|267.81|272.48|268.38|271.64|267.54|376
1641835500000|2022-01-10 17:25:00|271.92|267.82|267.12|263.02|271.92|267.82|266.05|261.95|690
1641835800000|2022-01-10 17:30:00|267.17|263.07|265.7|261.6|267.23|263.13|264.48|260.38|741
1641836100000|2022-01-10 17:35:00|265.71|261.61|265.17|261.07|266.09|261.99|264.4|260.3|682
1641836400000|2022-01-10 17:40:00|265.18|261.08|265.11|261.01|266.78|262.68|264.65|260.55|641
1641836700000|2022-01-10 17:45:00|265.1|261|267.4|263.3|269.72|265.62|264.83|260.73|736
1641837000000|2022-01-10 17:50:00|267.43|263.33|268.7|264.6|270|265.9|267.41|263.31|751
1641837300000|2022-01-10 17:55:00|268.66|264.56|267.37|263.27|268.92|264.82|267.36|263.26|597
1641837600000|2022-01-10 18:00:00|267.32|263.22|267.17|263.07|268.03|263.93|266.69|262.59|584
1641837900000|2022-01-10 18:05:00|267.16|263.06|267.26|263.16|267.77|263.67|266.9|262.8|496
1641838200000|2022-01-10 18:10:00|267.25|263.15|267.69|263.59|268.18|264.08|267.12|263.02|493
1641838500000|2022-01-10 18:15:00|267.67|263.57|268.16|264.06|268.45|264.35|267.08|262.98|498
1641838800000|2022-01-10 18:20:00|268.14|264.04|267.91|263.81|268.17|264.07|267.23|263.13|430
1641839100000|2022-01-10 18:25:00|267.9|263.8|266.82|262.72|268.13|264.03|266.82|262.72|413
1641839400000|2022-01-10 18:30:00|266.86|262.76|267.66|263.56|269.12|265.02|266.7|262.6|548
1641839700000|2022-01-10 18:35:00|267.65|263.55|268.47|264.37|268.72|264.62|267.54|263.44|521
1641840000000|2022-01-10 18:40:00|268.46|264.36|269.27|265.17|269.43|265.33|268.36|264.26|455
1641840300000|2022-01-10 18:45:00|269.24|265.14|269.65|265.55|269.69|265.59|268.28|264.18|532
1641840600000|2022-01-10 18:50:00|269.58|265.48|269.53|265.43|270.04|265.94|269.39|265.29|543
1641840900000|2022-01-10 18:55:00|269.52|265.42|269.25|265.15|270.03|265.93|268.91|264.81|505
1641841200000|2022-01-10 19:00:00|269.26|265.16|268.13|264.03|269.26|265.16|268|263.9|409
1641841500000|2022-01-10 19:05:00|268.19|264.09|269.33|265.23|269.36|265.26|267.76|263.66|409
1641841800000|2022-01-10 19:10:00|269.32|265.22|269.37|265.27|269.52|265.42|268.78|264.68|397
1641842100000|2022-01-10 19:15:00|269.34|265.24|269.61|265.51|270.3|266.2|269.24|265.14|327
1641842400000|2022-01-10 19:20:00|269.6|265.5|268.4|264.3|269.6|265.5|268.27|264.17|322
1641842700000|2022-01-10 19:25:00|268.39|264.29|268.82|264.72|269.06|264.96|268.31|264.21|292
1641843000000|2022-01-10 19:30:00|268.78|264.68|268.49|264.39|268.81|264.71|268.02|263.92|324
1641843300000|2022-01-10 19:35:00|268.5|264.4|269.33|265.23|269.44|265.34|268.44|264.34|369
1641843600000|2022-01-10 19:40:00|269.35|265.25|268.71|264.61|269.73|265.63|268.71|264.61|337
1641843900000|2022-01-10 19:45:00|268.7|264.6|268.31|264.21|268.94|264.84|268.19|264.09|289
1641844200000|2022-01-10 19:50:00|268.3|264.2|267.44|263.34|268.31|264.21|267.1|263|503
1641844500000|2022-01-10 19:55:00|267.43|263.33|267.84|263.74|268.5|264.4|267.28|263.18|362
1641844800000|2022-01-10 20:00:00|267.85|263.75|267.78|263.68|268.98|264.88|267.72|263.62|477
1641845100000|2022-01-10 20:05:00|267.79|263.69|267.75|263.65|267.88|263.78|266.62|262.52|509
1641845400000|2022-01-10 20:10:00|267.76|263.66|266.99|262.89|268.57|264.47|266.84|262.74|445
1641845700000|2022-01-10 20:15:00|266.96|262.86|267.61|263.51|268.06|263.96|266.72|262.62|384
1641846000000|2022-01-10 20:20:00|267.62|263.52|268|263.9|268.28|264.18|267.43|263.33|406
1641846300000|2022-01-10 20:25:00|267.99|263.89|268.34|264.24|268.53|264.43|267.87|263.77|284
1641846600000|2022-01-10 20:30:00|268.33|264.23|269.25|265.15|269.29|265.19|267.59|263.49|401
1641846900000|2022-01-10 20:35:00|269.26|265.16|269.45|265.35|269.79|265.69|268.89|264.79|409
1641847200000|2022-01-10 20:40:00|269.46|265.36|269.33|265.23|270.04|265.94|268.82|264.72|427
1641847500000|2022-01-10 20:45:00|269.32|265.22|270.32|266.22|270.34|266.24|269.2|265.1|369
1641847800000|2022-01-10 20:50:00|270.33|266.23|270.21|266.11|270.36|266.26|269.62|265.52|335
1641848100000|2022-01-10 20:55:00|270.2|266.1|271.31|267.21|271.7|267.6|270.16|266.06|499
1641848400000|2022-01-10 21:00:00|271.39|267.29|271.88|267.78|272.2|268.1|271.13|267.03|526
1641848700000|2022-01-10 21:05:00|271.84|267.74|271.18|267.08|272.29|268.19|271.18|267.08|471
1641849000000|2022-01-10 21:10:00|271.17|267.07|271.78|267.68|271.87|267.77|270.81|266.71|387
1641849300000|2022-01-10 21:15:00|271.79|267.69|271.28|267.18|271.87|267.77|271.2|267.1|339
1641849600000|2022-01-10 21:20:00|271.27|267.17|270.82|266.72|271.35|267.25|270.62|266.52|256
1641849900000|2022-01-10 21:25:00|270.83|266.73|271.74|267.64|271.74|267.64|270.57|266.47|274
1641850200000|2022-01-10 21:30:00|271.73|267.63|271.51|267.41|271.89|267.79|271.34|267.24|272
1641850500000|2022-01-10 21:35:00|271.5|267.4|271.25|267.15|271.69|267.59|270.9|266.8|246
1641850800000|2022-01-10 21:40:00|271.26|267.16|270.81|266.71|271.48|267.38|270.81|266.71|274
1641851100000|2022-01-10 21:45:00|270.87|266.77|270.8|266.7|271.33|267.23|270.78|266.68|260
1641851400000|2022-01-10 21:50:00|270.82|266.72|271.12|267.02|271.47|267.37|270.47|266.37|275
1641851700000|2022-01-10 21:55:00|271.14|267.04|271.46|267.36|271.62|267.52|270.9|266.8|253
1641852000000|2022-01-10 22:00:00|271.5|267.4|272.21|268.11|272.26|268.16|271.5|267.4|142
1641852300000|2022-01-10 22:05:00|272.25|268.15|271.68|267.58|272.44|268.34|271.68|267.58|132
1641852600000|2022-01-10 22:10:00|271.65|267.55|271.88|267.78|271.94|267.84|271.64|267.54|111
1641852900000|2022-01-10 22:15:00|271.89|267.79|270.84|266.74|271.89|267.79|270.8|266.7|188
1641853200000|2022-01-10 22:20:00|270.82|266.72|270.95|266.85|271.04|266.94|270.57|266.47|170
1641853500000|2022-01-10 22:25:00|270.94|266.84|271.8|267.7|271.89|267.79|270.91|266.81|182
1641853800000|2022-01-10 22:30:00|271.79|267.69|271.67|267.57|271.8|267.7|271.65|267.55|68
1641854100000|2022-01-10 22:35:00|271.69|267.59|271.55|267.45|271.75|267.65|271.54|267.44|88
1641854400000|2022-01-10 22:40:00|271.54|267.44|271.06|266.96|271.56|267.46|271.01|266.91|139
1641854700000|2022-01-10 22:45:00|271.07|266.97|270.83|266.73|271.07|266.97|270.78|266.68|88
1641855000000|2022-01-10 22:50:00|270.84|266.74|270.6|266.5|270.85|266.75|270.6|266.5|141
1641855300000|2022-01-10 22:55:00|270.64|266.54|270.57|266.47|270.65|266.55|270.5|266.4|126
1641855600000|2022-01-10 23:00:00|270.58|266.48|270.86|266.76|271.02|266.92|269.78|265.68|281
1641855900000|2022-01-10 23:05:00|270.88|266.78|271.38|267.28|271.42|267.32|270.86|266.76|201
1641856200000|2022-01-10 23:10:00|271.39|267.29|271.79|267.69|271.83|267.73|271.37|267.27|209
1641856500000|2022-01-10 23:15:00|271.78|267.68|272.46|268.36|272.51|268.41|271.66|267.56|229
1641856800000|2022-01-10 23:20:00|272.45|268.35|272.77|268.67|272.88|268.78|272.36|268.26|278
1641857100000|2022-01-10 23:25:00|272.79|268.69|272.75|268.65|272.83|268.73|272.34|268.24|288
1641857400000|2022-01-10 23:30:00|272.76|268.66|272.67|268.57|272.84|268.74|272.41|268.31|273
1641857700000|2022-01-10 23:35:00|272.66|268.56|272.71|268.61|272.8|268.7|272.45|268.35|249
1641858000000|2022-01-10 23:40:00|272.7|268.6|272.82|268.72|272.95|268.85|272.55|268.45|247
1641858300000|2022-01-10 23:45:00|272.78|268.68|272.3|268.2|272.8|268.7|272.18|268.08|218
1641858600000|2022-01-10 23:50:00|272.31|268.21|272.25|268.15|272.73|268.63|272.24|268.14|191
1641858900000|2022-01-10 23:55:00|272.31|268.21|272.33|268.23|272.54|268.44|272.25|268.15|229
1641859200000|2022-01-11 00:00:00|272.32|268.22|272.86|268.76|272.86|268.76|271.68|267.58|325
1641859500000|2022-01-11 00:05:00|272.96|268.86|273.2|269.1|273.29|269.19|272.58|268.48|333
1641859800000|2022-01-11 00:10:00|273.19|269.09|273.55|269.45|274|269.9|273.19|269.09|277
1641860100000|2022-01-11 00:15:00|273.52|269.42|272.77|268.67|273.59|269.49|272.76|268.66|236
1641860400000|2022-01-11 00:20:00|272.79|268.69|271.83|267.73|272.79|268.69|271.8|267.7|296
1641860700000|2022-01-11 00:25:00|271.82|267.72|271.89|267.79|272.19|268.09|271.8|267.7|250
1641861000000|2022-01-11 00:30:00|271.88|267.78|272.23|268.13|272.71|268.61|271.8|267.7|303
1641861300000|2022-01-11 00:35:00|272.24|268.14|272.23|268.13|272.37|268.27|272.06|267.96|232
1641861600000|2022-01-11 00:40:00|272.22|268.12|272.22|268.12|272.26|268.16|271.8|267.7|200
1641861900000|2022-01-11 00:45:00|272.21|268.11|273.3|269.2|273.39|269.29|272.21|268.11|260
1641862200000|2022-01-11 00:50:00|273.31|269.21|272.95|268.85|273.4|269.3|272.77|268.67|207
1641862500000|2022-01-11 00:55:00|272.96|268.86|271.85|267.75|273|268.9|271.82|267.72|245
1641862800000|2022-01-11 01:00:00|271.86|267.76|272.77|268.67|272.88|268.78|271.86|267.76|358
1641863100000|2022-01-11 01:05:00|272.76|268.66|273.26|269.16|273.31|269.21|272.67|268.57|219
1641863400000|2022-01-11 01:10:00|273.28|269.18|272.8|268.7|273.29|269.19|272.7|268.6|206
1641863700000|2022-01-11 01:15:00|272.71|268.61|273.57|269.47|273.57|269.47|272.4|268.3|267
1641864000000|2022-01-11 01:20:00|273.59|269.49|273.68|269.58|273.68|269.58|273.39|269.29|244
1641864300000|2022-01-11 01:25:00|273.64|269.54|274.49|270.39|274.67|270.57|273.6|269.5|303
1641864600000|2022-01-11 01:30:00|274.52|270.42|275.19|271.09|275.63|271.53|274.45|270.35|343
1641864900000|2022-01-11 01:35:00|275.21|271.11|275.25|271.15|275.54|271.44|275.16|271.06|342
1641865200000|2022-01-11 01:40:00|275.22|271.12|274.59|270.49|275.23|271.13|274.57|270.47|293
1641865500000|2022-01-11 01:45:00|274.58|270.48|274.27|270.17|274.73|270.63|274.25|270.15|238
1641865800000|2022-01-11 01:50:00|274.26|270.16|274.23|270.13|274.28|270.18|273.88|269.78|212
1641866100000|2022-01-11 01:55:00|274.22|270.12|274.79|270.69|274.85|270.75|274.2|270.1|188
1641866400000|2022-01-11 02:00:00|274.81|270.71|274.31|270.21|275.02|270.92|274.28|270.18|204
1641866700000|2022-01-11 02:05:00|274.3|270.2|274.39|270.29|274.6|270.5|274.11|270.01|195
1641867000000|2022-01-11 02:10:00|274.4|270.3|274.34|270.24|274.58|270.48|274.25|270.15|192
1641867300000|2022-01-11 02:15:00|274.38|270.28|274.88|270.78|274.92|270.82|274.34|270.24|204
1641867600000|2022-01-11 02:20:00|274.87|270.77|275.9|271.8|276.19|272.09|274.85|270.75|278
1641867900000|2022-01-11 02:25:00|275.91|271.81|276.41|272.31|276.59|272.49|275.9|271.8|380
1641868200000|2022-01-11 02:30:00|276.42|272.32|276.91|272.81|277.33|273.23|276.11|272.01|487
1641868500000|2022-01-11 02:35:00|276.9|272.8|276.47|272.37|276.9|272.8|276.27|272.17|282
1641868800000|2022-01-11 02:40:00|276.5|272.4|276.6|272.5|276.69|272.59|276.25|272.15|214
1641869100000|2022-01-11 02:45:00|276.59|272.49|277.14|273.04|277.36|273.26|276.59|272.49|291
1641869400000|2022-01-11 02:50:00|277.15|273.05|276.7|272.6|277.37|273.27|276.66|272.56|309
1641869700000|2022-01-11 02:55:00|276.71|272.61|276.26|272.16|276.73|272.63|276.15|272.05|239
1641870000000|2022-01-11 03:00:00|276.27|272.17|275.8|271.7|276.39|272.29|275.63|271.53|221
1641870300000|2022-01-11 03:05:00|275.81|271.71|275.61|271.51|275.86|271.76|275.51|271.41|237
1641870600000|2022-01-11 03:10:00|275.62|271.52|275.61|271.51|275.73|271.63|275.55|271.45|147
1641870900000|2022-01-11 03:15:00|275.56|271.46|276.13|272.03|276.17|272.07|275.51|271.41|125
1641871200000|2022-01-11 03:20:00|276.15|272.05|275.94|271.84|276.31|272.21|275.77|271.67|172
1641871500000|2022-01-11 03:25:00|275.93|271.83|275.81|271.71|276.12|272.02|275.81|271.71|161
1641871800000|2022-01-11 03:30:00|275.82|271.72|276.7|272.6|276.76|272.66|275.82|271.72|204
1641872100000|2022-01-11 03:35:00|276.66|272.56|276.11|272.01|276.79|272.69|276.11|272.01|233
1641872400000|2022-01-11 03:40:00|276.12|272.02|276.53|272.43|276.58|272.48|276.06|271.96|198
1641872700000|2022-01-11 03:45:00|276.56|272.46|276.32|272.22|276.74|272.64|275.84|271.74|218
1641873000000|2022-01-11 03:50:00|276.31|272.21|275.79|271.69|276.49|272.39|275.65|271.55|269
1641873300000|2022-01-11 03:55:00|275.78|271.68|276.24|272.14|276.27|272.17|275.66|271.56|230
1641873600000|2022-01-11 04:00:00|276.23|272.13|277.01|272.91|277.01|272.91|276.23|272.13|252
1641873900000|2022-01-11 04:05:00|277|272.9|276.52|272.42|277.01|272.91|276.5|272.4|151
1641874200000|2022-01-11 04:10:00|276.51|272.41|275.87|271.77|276.54|272.44|275.82|271.72|188
1641874500000|2022-01-11 04:15:00|275.9|271.8|276.14|272.04|276.33|272.23|275.76|271.66|239
1641874800000|2022-01-11 04:20:00|276.12|272.02|276.45|272.35|276.53|272.43|276.06|271.96|163
1641875100000|2022-01-11 04:25:00|276.44|272.34|276.53|272.43|276.63|272.53|276.22|272.12|205
1641875400000|2022-01-11 04:30:00|276.54|272.44|277.26|273.16|277.32|273.22|276.53|272.43|241
1641875700000|2022-01-11 04:35:00|277.24|273.14|276.62|272.52|277.27|273.17|276.55|272.45|175
1641876000000|2022-01-11 04:40:00|276.63|272.53|276.48|272.38|277.01|272.91|276.47|272.37|175
1641876300000|2022-01-11 04:45:00|276.47|272.37|275.89|271.79|276.52|272.42|275.82|271.72|186
1641876600000|2022-01-11 04:50:00|275.88|271.78|276.29|272.19|276.7|272.6|275.82|271.72|290
1641876900000|2022-01-11 04:55:00|276.26|272.16|275.83|271.73|276.26|272.16|275.83|271.73|182
1641877200000|2022-01-11 05:00:00|275.82|271.72|275.74|271.64|275.99|271.89|275.73|271.63|200
1641877500000|2022-01-11 05:05:00|275.73|271.63|275.21|271.11|275.73|271.63|275.1|271|213
1641877800000|2022-01-11 05:10:00|275.22|271.12|275.24|271.14|275.43|271.33|275.2|271.1|134
1641878100000|2022-01-11 05:15:00|275.23|271.13|274.67|270.57|275.23|271.13|274.61|270.51|204
1641878400000|2022-01-11 05:20:00|274.64|270.54|274.44|270.34|274.74|270.64|274.32|270.22|149
1641878700000|2022-01-11 05:25:00|274.42|270.32|274.29|270.19|274.67|270.57|274.29|270.19|187
1641879000000|2022-01-11 05:30:00|274.28|270.18|274.44|270.34|274.49|270.39|274.26|270.16|168
1641879300000|2022-01-11 05:35:00|274.48|270.38|274.87|270.77|275.07|270.97|274.48|270.38|152
1641879600000|2022-01-11 05:40:00|274.88|270.78|274.7|270.6|275.1|271|274.57|270.47|190
1641879900000|2022-01-11 05:45:00|274.69|270.59|274.57|270.47|274.72|270.62|274.28|270.18|216
1641880200000|2022-01-11 05:50:00|274.59|270.49|274.77|270.67|274.99|270.89|274.56|270.46|162
1641880500000|2022-01-11 05:55:00|274.74|270.64|274.59|270.49|274.76|270.66|274.37|270.27|195
1641880800000|2022-01-11 06:00:00|274.6|270.5|274.95|270.85|275.37|271.27|274.53|270.43|227
1641881100000|2022-01-11 06:05:00|275.03|270.93|275.28|271.18|275.33|271.23|274.95|270.85|200
1641881400000|2022-01-11 06:10:00|275.3|271.2|275.77|271.67|275.84|271.74|275.23|271.13|159
1641881700000|2022-01-11 06:15:00|275.79|271.69|275.31|271.21|275.79|271.69|275.31|271.21|165
1641882000000|2022-01-11 06:20:00|275.3|271.2|275.26|271.16|275.32|271.22|275.06|270.96|146
1641882300000|2022-01-11 06:25:00|275.24|271.14|274.61|270.51|275.28|271.18|274.56|270.46|190
1641882600000|2022-01-11 06:30:00|274.65|270.55|274.66|270.56|274.89|270.79|274.49|270.39|213
1641882900000|2022-01-11 06:35:00|274.65|270.55|274.74|270.64|274.93|270.83|274.65|270.55|209
1641883200000|2022-01-11 06:40:00|274.73|270.63|274.52|270.42|274.85|270.75|274.45|270.35|190
1641883500000|2022-01-11 06:45:00|274.5|270.4|274.39|270.29|274.72|270.62|274.37|270.27|216
1641883800000|2022-01-11 06:50:00|274.4|270.3|273.74|269.64|274.4|270.3|273.66|269.56|238
1641884100000|2022-01-11 06:55:00|273.73|269.63|274.49|270.39|274.5|270.4|273.55|269.45|238
1641884400000|2022-01-11 07:00:00|274.5|270.4|275.39|271.29|275.92|271.82|274.5|270.4|334
1641884700000|2022-01-11 07:05:00|275.3|271.2|275.56|271.46|275.68|271.58|275.15|271.05|252
1641885000000|2022-01-11 07:10:00|275.59|271.49|275.24|271.14|275.67|271.57|275.09|270.99|246
1641885300000|2022-01-11 07:15:00|275.25|271.15|275.61|271.51|275.68|271.58|275.13|271.03|205
1641885600000|2022-01-11 07:20:00|275.62|271.52|275.39|271.29|275.67|271.57|275.28|271.18|152
1641885900000|2022-01-11 07:25:00|275.38|271.28|275.42|271.32|275.62|271.52|275.31|271.21|291
1641886200000|2022-01-11 07:30:00|275.43|271.33|275.22|271.12|275.44|271.34|275.2|271.1|142
1641886500000|2022-01-11 07:35:00|275.26|271.16|274.77|270.67|275.3|271.2|274.63|270.53|158
1641886800000|2022-01-11 07:40:00|274.78|270.68|274.74|270.64|274.92|270.82|274.55|270.45|154
1641887100000|2022-01-11 07:45:00|274.73|270.63|274.95|270.85|274.98|270.88|274.48|270.38|229
1641887400000|2022-01-11 07:50:00|274.96|270.86|275.27|271.17|275.36|271.26|274.93|270.83|156
1641887700000|2022-01-11 07:55:00|275.24|271.14|275.55|271.45|275.9|271.8|275.23|271.13|255
1641888000000|2022-01-11 08:00:00|275.6|271.5|276.59|272.49|276.65|272.55|275.59|271.49|414
1641888300000|2022-01-11 08:05:00|276.54|272.44|276.67|272.57|276.92|272.82|276.5|272.4|248
1641888600000|2022-01-11 08:10:00|276.71|272.61|276.52|272.42|276.72|272.62|276.31|272.21|318
1641888900000|2022-01-11 08:15:00|276.51|272.41|276.12|272.02|276.63|272.53|276.07|271.97|272
1641889200000|2022-01-11 08:20:00|276.13|272.03|277.08|272.98|277.43|273.33|275.79|271.69|336
1641889500000|2022-01-11 08:25:00|277.07|272.97|275.52|271.42|277.08|272.98|275.44|271.34|430
1641889800000|2022-01-11 08:30:00|275.53|271.43|274.46|270.36|275.68|271.58|274.4|270.3|432
1641890100000|2022-01-11 08:35:00|274.47|270.37|274.74|270.64|274.89|270.79|274.47|270.37|339
1641890400000|2022-01-11 08:40:00|274.73|270.63|274.22|270.12|274.8|270.7|273.79|269.69|468
1641890700000|2022-01-11 08:45:00|274.24|270.14|274.04|269.94|274.41|270.31|273.68|269.58|420
1641891000000|2022-01-11 08:50:00|274.03|269.93|274.19|270.09|274.5|270.4|274.02|269.92|327
1641891300000|2022-01-11 08:55:00|274.18|270.08|274.03|269.93|274.21|270.11|273.79|269.69|307
1641891600000|2022-01-11 09:00:00|274.11|270.01|274.57|270.47|274.7|270.6|273.94|269.84|330
1641891900000|2022-01-11 09:05:00|274.58|270.48|273.4|269.3|274.62|270.52|273.39|269.29|258
1641892200000|2022-01-11 09:10:00|273.41|269.31|273.58|269.48|273.78|269.68|273.06|268.96|238
1641892500000|2022-01-11 09:15:00|273.61|269.51|273.88|269.78|273.9|269.8|273.58|269.48|221
1641892800000|2022-01-11 09:20:00|273.89|269.79|274.29|270.19|274.37|270.27|273.73|269.63|195
1641893100000|2022-01-11 09:25:00|274.3|270.2|274.28|270.18|274.4|270.3|274.18|270.08|192
1641893400000|2022-01-11 09:30:00|274.29|270.19|274.45|270.35|274.61|270.51|274.29|270.19|232
1641893700000|2022-01-11 09:35:00|274.46|270.36|274.66|270.56|274.75|270.65|274.3|270.2|208
1641894000000|2022-01-11 09:40:00|274.65|270.55|274.81|270.71|274.86|270.76|274.27|270.17|270
1641894300000|2022-01-11 09:45:00|274.79|270.69|274.72|270.62|274.82|270.72|274.37|270.27|250
1641894600000|2022-01-11 09:50:00|274.73|270.63|274.02|269.92|274.73|270.63|273.83|269.73|262
1641894900000|2022-01-11 09:55:00|274.03|269.93|273.53|269.43|274.03|269.93|273.46|269.36|269
1641895200000|2022-01-11 10:00:00|273.57|269.47|273.99|269.89|274.29|270.19|273.41|269.31|217
1641895500000|2022-01-11 10:05:00|273.9|269.8|274.14|270.04|274.64|270.54|273.81|269.71|319
1641895800000|2022-01-11 10:10:00|274.16|270.06|273.9|269.8|274.29|270.19|273.86|269.76|214
1641896100000|2022-01-11 10:15:00|273.88|269.78|273.05|268.95|273.89|269.79|272.62|268.52|439
1641896400000|2022-01-11 10:20:00|273.02|268.92|272.6|268.5|273.28|269.18|272.6|268.5|298
1641896700000|2022-01-11 10:25:00|272.59|268.49|273.15|269.05|273.3|269.2|272.58|268.48|274
1641897000000|2022-01-11 10:30:00|273.16|269.06|272.99|268.89|273.34|269.24|272.87|268.77|236
1641897300000|2022-01-11 10:35:00|272.95|268.85|272.97|268.87|273.33|269.23|272.95|268.85|151
1641897600000|2022-01-11 10:40:00|272.96|268.86|272.84|268.74|272.96|268.86|272.4|268.3|260
1641897900000|2022-01-11 10:45:00|272.87|268.77|271.84|267.74|272.94|268.84|271.81|267.71|272
1641898200000|2022-01-11 10:50:00|271.86|267.76|272.01|267.91|272.3|268.2|271.84|267.74|212
1641898500000|2022-01-11 10:55:00|272|267.9|271.81|267.71|272.08|267.98|271.38|267.28|314
1641898800000|2022-01-11 11:00:00|271.82|267.72|272.2|268.1|272.79|268.69|271.66|267.56|391
1641899100000|2022-01-11 11:05:00|272.19|268.09|273.06|268.96|273.42|269.32|272.19|268.09|291
1641899400000|2022-01-11 11:10:00|273.07|268.97|272.94|268.84|273.53|269.43|272.77|268.67|258
1641899700000|2022-01-11 11:15:00|272.96|268.86|272.77|268.67|273.36|269.26|272.77|268.67|201
1641900000000|2022-01-11 11:20:00|272.76|268.66|272.88|268.78|272.88|268.78|272.52|268.42|190
1641900300000|2022-01-11 11:25:00|272.87|268.77|273.32|269.22|273.45|269.35|272.82|268.72|210
1641900600000|2022-01-11 11:30:00|273.33|269.23|273.95|269.85|274.57|270.47|273.33|269.23|352
1641900900000|2022-01-11 11:35:00|273.98|269.88|273.9|269.8|274.04|269.94|273.6|269.5|229
1641901200000|2022-01-11 11:40:00|273.88|269.78|273.75|269.65|273.91|269.81|273.42|269.32|231
1641901500000|2022-01-11 11:45:00|273.72|269.62|274.49|270.39|274.62|270.52|273.72|269.62|225
1641901800000|2022-01-11 11:50:00|274.5|270.4|274.73|270.63|274.79|270.69|274.33|270.23|266
1641902100000|2022-01-11 11:55:00|274.72|270.62|274.32|270.22|274.72|270.62|274.12|270.02|270
1641902400000|2022-01-11 12:00:00|274.31|270.21|273.68|269.58|274.47|270.37|273.67|269.57|166
1641902700000|2022-01-11 12:05:00|273.67|269.57|275.26|271.16|275.26|271.16|273.65|269.55|267
1641903000000|2022-01-11 12:10:00|275.28|271.18|275.93|271.83|276.1|272|274.81|270.71|331
1641903300000|2022-01-11 12:15:00|275.96|271.86|275.86|271.76|276.02|271.92|275.34|271.24|271
1641903600000|2022-01-11 12:20:00|275.87|271.77|275.99|271.89|276.44|272.34|275.87|271.77|289
1641903900000|2022-01-11 12:25:00|276.03|271.93|276.21|272.11|276.27|272.17|275.8|271.7|217
1641904200000|2022-01-11 12:30:00|276.24|272.14|275.42|271.32|276.37|272.27|275.13|271.03|294
1641904500000|2022-01-11 12:35:00|275.43|271.33|275.68|271.58|275.78|271.68|275.36|271.26|233
1641904800000|2022-01-11 12:40:00|275.67|271.57|275.99|271.89|276.31|272.21|275.62|271.52|206
1641905100000|2022-01-11 12:45:00|276|271.9|275.81|271.71|276.07|271.97|275.27|271.17|236
1641905400000|2022-01-11 12:50:00|275.79|271.69|275.46|271.36|275.8|271.7|275.26|271.16|240
1641905700000|2022-01-11 12:55:00|275.47|271.37|274.88|270.78|275.62|271.52|274.84|270.74|236
1641906000000|2022-01-11 13:00:00|274.84|270.74|275.2|271.1|275.35|271.25|274.83|270.73|272
1641906300000|2022-01-11 13:05:00|275.19|271.09|275.64|271.54|275.69|271.59|275.17|271.07|261
1641906600000|2022-01-11 13:10:00|275.65|271.55|275.46|271.36|275.77|271.67|275.2|271.1|246
1641906900000|2022-01-11 13:15:00|275.45|271.35|275.58|271.48|275.87|271.77|275.39|271.29|240
1641907200000|2022-01-11 13:20:00|275.57|271.47|275.24|271.14|275.67|271.57|275.18|271.08|242
1641907500000|2022-01-11 13:25:00|275.27|271.17|274.71|270.61|275.39|271.29|274.44|270.34|245
1641907800000|2022-01-11 13:30:00|274.72|270.62|274.9|270.8|275.26|271.16|274.71|270.61|216
1641908100000|2022-01-11 13:35:00|274.91|270.81|273.91|269.81|274.91|270.81|273.77|269.67|270
1641908400000|2022-01-11 13:40:00|273.92|269.82|273.54|269.44|273.98|269.88|273.54|269.44|267
1641908700000|2022-01-11 13:45:00|273.53|269.43|274.52|270.42|274.52|270.42|273.53|269.43|287
1641909000000|2022-01-11 13:50:00|274.54|270.44|274.51|270.41|274.54|270.44|274.06|269.96|270
1641909300000|2022-01-11 13:55:00|274.5|270.4|274.69|270.59|274.75|270.65|274.4|270.3|193
1641909600000|2022-01-11 14:00:00|274.68|270.58|274.84|270.74|274.91|270.81|274.4|270.3|232
1641909900000|2022-01-11 14:05:00|274.85|270.75|274.87|270.77|275|270.9|274.46|270.36|214
1641910200000|2022-01-11 14:10:00|274.84|270.74|274.36|270.26|274.85|270.75|273.8|269.7|279
1641910500000|2022-01-11 14:15:00|274.38|270.28|273.93|269.83|274.9|270.8|273.7|269.6|350
1641910800000|2022-01-11 14:20:00|273.92|269.82|273.46|269.36|273.98|269.88|273.17|269.07|400
1641911100000|2022-01-11 14:25:00|273.45|269.35|271.87|267.77|273.47|269.37|271.87|267.77|497
1641911400000|2022-01-11 14:30:00|271.85|267.75|271.25|267.15|272.43|268.33|271.18|267.08|577
1641911700000|2022-01-11 14:35:00|271.24|267.14|272.5|268.4|272.72|268.62|270.86|266.76|563
1641912000000|2022-01-11 14:40:00|272.49|268.39|272.23|268.13|272.53|268.43|271.43|267.33|516
1641912300000|2022-01-11 14:45:00|272.25|268.15|272.91|268.81|273.06|268.96|271.96|267.86|409
1641912600000|2022-01-11 14:50:00|272.9|268.8|273.27|269.17|273.95|269.85|272.72|268.62|530
1641912900000|2022-01-11 14:55:00|273.24|269.14|273.42|269.32|273.54|269.44|272.61|268.51|452
1641913200000|2022-01-11 15:00:00|273.41|269.31|275.41|271.31|275.47|271.37|273.09|268.99|629
1641913500000|2022-01-11 15:05:00|275.42|271.32|275.51|271.41|276.78|272.68|275.41|271.31|638
1641913800000|2022-01-11 15:10:00|275.5|271.4|275.2|271.1|275.73|271.63|275.08|270.98|536
1641914100000|2022-01-11 15:15:00|275.18|271.08|274.92|270.82|275.55|271.45|274.48|270.38|513
1641914400000|2022-01-11 15:20:00|274.95|270.85|274.8|270.7|275.5|271.4|274.8|270.7|466
1641914700000|2022-01-11 15:25:00|274.81|270.71|274.55|270.45|274.96|270.86|274.3|270.2|455
1641915000000|2022-01-11 15:30:00|274.56|270.46|273.75|269.65|275.42|271.32|273.73|269.63|557
1641915300000|2022-01-11 15:35:00|273.79|269.69|273.96|269.86|274.32|270.22|273.51|269.41|417
1641915600000|2022-01-11 15:40:00|273.95|269.85|272.86|268.76|273.97|269.87|272.67|268.57|488
1641915900000|2022-01-11 15:45:00|272.83|268.73|273.58|269.48|273.9|269.8|272.76|268.66|483
1641916200000|2022-01-11 15:50:00|273.59|269.49|274.01|269.91|274.27|270.17|273.42|269.32|383
1641916500000|2022-01-11 15:55:00|274|269.9|274.78|270.68|274.95|270.85|274|269.9|408
1641916800000|2022-01-11 16:00:00|274.8|270.7|276.24|272.14|276.65|272.55|274.65|270.55|476
1641917100000|2022-01-11 16:05:00|276.2|272.1|276.87|272.77|277.41|273.31|276.15|272.05|607
1641917400000|2022-01-11 16:10:00|276.9|272.8|277.52|273.42|277.88|273.78|276.9|272.8|477
1641917700000|2022-01-11 16:15:00|277.56|273.46|278.47|274.37|278.91|274.81|277.56|273.46|619
1641918000000|2022-01-11 16:20:00|278.48|274.38|278.26|274.16|278.7|274.6|277.9|273.8|450
1641918300000|2022-01-11 16:25:00|278.25|274.15|279.31|275.21|279.35|275.25|278.25|274.15|377
1641918600000|2022-01-11 16:30:00|279.32|275.22|279.39|275.29|279.98|275.88|279.13|275.03|522
1641918900000|2022-01-11 16:35:00|279.4|275.3|280.45|276.35|280.6|276.5|279.36|275.26|505
1641919200000|2022-01-11 16:40:00|280.4|276.3|280.66|276.56|281.38|277.28|280.4|276.3|506
1641919500000|2022-01-11 16:45:00|280.71|276.61|280.1|276|281|276.9|279.75|275.65|379
1641919800000|2022-01-11 16:50:00|280.09|275.99|280.25|276.15|280.8|276.7|280.08|275.98|378
1641920100000|2022-01-11 16:55:00|280.23|276.13|279.94|275.84|280.66|276.56|279.87|275.77|276
1641920400000|2022-01-11 17:00:00|279.91|275.81|281.14|277.04|281.31|277.21|279.91|275.81|353
1641920700000|2022-01-11 17:05:00|281.15|277.05|281.38|277.28|281.41|277.31|280.76|276.66|318
1641921000000|2022-01-11 17:10:00|281.42|277.32|281.8|277.7|282.16|278.06|281.42|277.32|469
1641921300000|2022-01-11 17:15:00|281.77|277.67|280.85|276.75|282.13|278.03|280.66|276.56|381
1641921600000|2022-01-11 17:20:00|280.9|276.8|277.52|273.42|280.9|276.8|276.74|272.64|441
1641921900000|2022-01-11 17:25:00|277.53|273.43|277.45|273.35|277.71|273.61|276.29|272.19|631
1641922200000|2022-01-11 17:30:00|277.48|273.38|278.12|274.02|278.38|274.28|277.38|273.28|435
1641922500000|2022-01-11 17:35:00|278.13|274.03|277.89|273.79|278.29|274.19|277.47|273.37|341
1641922800000|2022-01-11 17:40:00|277.9|273.8|278.52|274.42|278.79|274.69|277.9|273.8|329
1641923100000|2022-01-11 17:45:00|278.53|274.43|278.13|274.03|278.75|274.65|278.01|273.91|311
1641923400000|2022-01-11 17:50:00|278.12|274.02|278.3|274.2|278.53|274.43|277.68|273.58|285
1641923700000|2022-01-11 17:55:00|278.29|274.19|278.65|274.55|278.78|274.68|278.21|274.11|261
1641924000000|2022-01-11 18:00:00|278.66|274.56|278.14|274.04|278.77|274.67|277.74|273.64|295
1641924300000|2022-01-11 18:05:00|278.13|274.03|278.28|274.18|278.41|274.31|277.57|273.47|365
1641924600000|2022-01-11 18:10:00|278.24|274.14|278.74|274.64|278.94|274.84|278.24|274.14|267
1641924900000|2022-01-11 18:15:00|278.77|274.67|279.37|275.27|279.4|275.3|278.6|274.5|278
1641925200000|2022-01-11 18:20:00|279.36|275.26|279.26|275.16|279.61|275.51|279.05|274.95|304
1641925500000|2022-01-11 18:25:00|279.23|275.13|279.42|275.32|279.69|275.59|279.08|274.98|222
1641925800000|2022-01-11 18:30:00|279.48|275.38|279.15|275.05|279.54|275.44|278.79|274.69|245
1641926100000|2022-01-11 18:35:00|279.17|275.07|279.34|275.24|279.66|275.56|279.11|275.01|352
1641926400000|2022-01-11 18:40:00|279.33|275.23|279.56|275.46|279.62|275.52|279.07|274.97|249
1641926700000|2022-01-11 18:45:00|279.53|275.43|279.24|275.14|279.75|275.65|279.23|275.13|260
1641927000000|2022-01-11 18:50:00|279.25|275.15|278.77|274.67|279.46|275.36|278.75|274.65|302
1641927300000|2022-01-11 18:55:00|278.76|274.66|279.27|275.17|279.27|275.17|278.51|274.41|242
1641927600000|2022-01-11 19:00:00|279.29|275.19|278.5|274.4|279.4|275.3|278.44|274.34|302
1641927900000|2022-01-11 19:05:00|278.52|274.42|278.27|274.17|278.79|274.69|278.21|274.11|283
1641928200000|2022-01-11 19:10:00|278.28|274.18|278.79|274.69|278.87|274.77|278.24|274.14|241
1641928500000|2022-01-11 19:15:00|278.73|274.63|279.37|275.27|279.42|275.32|278.73|274.63|192
1641928800000|2022-01-11 19:20:00|279.39|275.29|278.97|274.87|279.43|275.33|278.81|274.71|204
1641929100000|2022-01-11 19:25:00|278.96|274.86|278.29|274.19|278.96|274.86|278.25|274.15|274
1641929400000|2022-01-11 19:30:00|278.28|274.18|278.39|274.29|278.39|274.29|277.81|273.71|291
1641929700000|2022-01-11 19:35:00|278.4|274.3|278.87|274.77|278.95|274.85|278.24|274.14|236
1641930000000|2022-01-11 19:40:00|278.86|274.76|278.9|274.8|278.98|274.88|278.62|274.52|198
1641930300000|2022-01-11 19:45:00|278.91|274.81|279.16|275.06|279.26|275.16|278.9|274.8|262
1641930600000|2022-01-11 19:50:00|279.15|275.05|279.98|275.88|280.21|276.11|279.15|275.05|340
1641930900000|2022-01-11 19:55:00|279.89|275.79|279.74|275.64|280.28|276.18|279.66|275.56|219
1641931200000|2022-01-11 20:00:00|279.75|275.65|279.51|275.41|280.05|275.95|279.49|275.39|280
1641931500000|2022-01-11 20:05:00|279.53|275.43|279.28|275.18|280.18|276.08|279.25|275.15|324
1641931800000|2022-01-11 20:10:00|279.27|275.17|279.15|275.05|279.4|275.3|278.91|274.81|283
1641932100000|2022-01-11 20:15:00|279.18|275.08|279.22|275.12|279.43|275.33|278.84|274.74|273
1641932400000|2022-01-11 20:20:00|279.29|275.19|279.56|275.46|280.19|276.09|279.17|275.07|264
1641932700000|2022-01-11 20:25:00|279.61|275.51|279.53|275.43|279.74|275.64|279.48|275.38|186
1641933000000|2022-01-11 20:30:00|279.54|275.44|279.39|275.29|279.92|275.82|279.33|275.23|187
1641933300000|2022-01-11 20:35:00|279.38|275.28|279.07|274.97|279.53|275.43|279.07|274.97|155
1641933600000|2022-01-11 20:40:00|279.08|274.98|279.7|275.6|279.83|275.73|279.04|274.94|248
1641933900000|2022-01-11 20:45:00|279.72|275.62|279.16|275.06|279.74|275.64|279.11|275.01|247
1641934200000|2022-01-11 20:50:00|279.17|275.07|278.52|274.42|279.24|275.14|278.38|274.28|298
1641934500000|2022-01-11 20:55:00|278.51|274.41|278.67|274.57|278.89|274.79|278.26|274.16|243
1641934800000|2022-01-11 21:00:00|278.69|274.59|278.63|274.53|278.79|274.69|278.38|274.28|194
1641935100000|2022-01-11 21:05:00|278.65|274.55|278.68|274.58|278.76|274.66|278.48|274.38|135
1641935400000|2022-01-11 21:10:00|278.69|274.59|278.23|274.13|279|274.9|278.23|274.13|202
1641935700000|2022-01-11 21:15:00|278.24|274.14|278.67|274.57|278.67|274.57|278.19|274.09|264
1641936000000|2022-01-11 21:20:00|278.7|274.6|278.53|274.43|278.84|274.74|278.5|274.4|231
1641936300000|2022-01-11 21:25:00|278.51|274.41|278.28|274.18|278.64|274.54|278.18|274.08|203
1641936600000|2022-01-11 21:30:00|278.29|274.19|278.37|274.27|278.42|274.32|278.13|274.03|183
1641936900000|2022-01-11 21:35:00|278.36|274.26|278.5|274.4|278.56|274.46|278.35|274.25|112
1641937200000|2022-01-11 21:40:00|278.53|274.43|278.33|274.23|278.54|274.44|278.16|274.06|119
1641937500000|2022-01-11 21:45:00|278.35|274.25|278.31|274.21|278.44|274.34|278.1|274|161
1641937800000|2022-01-11 21:50:00|278.29|274.19|278.61|274.51|278.72|274.62|278.23|274.13|112
1641938100000|2022-01-11 21:55:00|278.59|274.49|278.47|274.37|278.71|274.61|278.33|274.23|154
1641938400000|2022-01-11 22:00:00|278.45|274.35|278.53|274.43|278.6|274.5|278.4|274.3|99
1641938700000|2022-01-11 22:05:00|278.54|274.44|278.55|274.45|278.55|274.45|278.38|274.28|73
1641939000000|2022-01-11 22:10:00|278.53|274.43|278.35|274.25|278.65|274.55|278.34|274.24|86
1641939300000|2022-01-11 22:15:00|278.36|274.26|278.43|274.33|278.47|274.37|278.3|274.2|115
1641939600000|2022-01-11 22:20:00|278.44|274.34|278.19|274.09|278.76|274.66|278.13|274.03|183
1641939900000|2022-01-11 22:25:00|278.21|274.11|278.04|273.94|278.21|274.11|277.86|273.76|82
1641940200000|2022-01-11 22:30:00|278.1|274|278.16|274.06|278.18|274.08|278.02|273.92|39
1641940500000|2022-01-11 22:35:00|278.17|274.07|277.9|273.8|278.19|274.09|277.85|273.75|48
1641940800000|2022-01-11 22:40:00|277.85|273.75|277.8|273.7|277.93|273.83|277.74|273.64|48
1641941100000|2022-01-11 22:45:00|277.78|273.68|278.42|274.32|278.47|274.37|277.78|273.68|68
1641941400000|2022-01-11 22:50:00|278.39|274.29|278.46|274.36|278.51|274.41|278.37|274.27|91
1641941700000|2022-01-11 22:55:00|278.5|274.4|278.6|274.5|278.79|274.69|278.47|274.37|113
1641942000000|2022-01-11 23:00:00|278.58|274.48|278.87|274.77|279.13|275.03|278.32|274.22|237
1641942300000|2022-01-11 23:05:00|278.9|274.8|279.23|275.13|279.45|275.35|278.9|274.8|268
1641942600000|2022-01-11 23:10:00|279.27|275.17|279.49|275.39|279.66|275.56|279.24|275.14|237
1641942900000|2022-01-11 23:15:00|279.5|275.4|279.24|275.14|279.63|275.53|279.12|275.02|262
1641943200000|2022-01-11 23:20:00|279.25|275.15|279.25|275.15|279.38|275.28|279.18|275.08|153
1641943500000|2022-01-11 23:25:00|279.22|275.12|279.34|275.24|279.58|275.48|279.22|275.12|170
1641943800000|2022-01-11 23:30:00|279.33|275.23|278.74|274.64|279.37|275.27|278.74|274.64|190
1641944100000|2022-01-11 23:35:00|278.73|274.63|279.02|274.92|279.02|274.92|278.62|274.52|163
1641944400000|2022-01-11 23:40:00|279.05|274.95|279.07|274.97|279.24|275.14|278.74|274.64|187
1641944700000|2022-01-11 23:45:00|279.08|274.98|278.64|274.54|279.36|275.26|278.64|274.54|197
1641945000000|2022-01-11 23:50:00|278.7|274.6|278.65|274.55|278.72|274.62|278.2|274.1|216
1641945300000|2022-01-11 23:55:00|278.67|274.57|279.01|274.91|279.18|275.08|278.58|274.48|234
1641945600000|2022-01-12 00:00:00|279.02|274.92|281.41|277.31|281.57|277.47|278.99|274.89|442
1641945900000|2022-01-12 00:05:00|281.39|277.29|281.44|277.34|281.62|277.52|280.39|276.29|405
1641946200000|2022-01-12 00:10:00|281.45|277.35|281.37|277.27|281.58|277.48|280.72|276.62|460
1641946500000|2022-01-12 00:15:00|281.36|277.26|280.24|276.14|281.53|277.43|280.2|276.1|391
1641946800000|2022-01-12 00:20:00|280.25|276.15|279.84|275.74|280.38|276.28|279.7|275.6|293
1641947100000|2022-01-12 00:25:00|279.8|275.7|280.62|276.52|280.67|276.57|279.78|275.68|254
1641947400000|2022-01-12 00:30:00|280.63|276.53|280.13|276.03|280.68|276.58|280.04|275.94|291
1641947700000|2022-01-12 00:35:00|280.12|276.02|279.7|275.6|280.13|276.03|279.29|275.19|256
1641948000000|2022-01-12 00:40:00|279.71|275.61|279.58|275.48|279.81|275.71|279.47|275.37|247
1641948300000|2022-01-12 00:45:00|279.56|275.46|280.29|276.19|280.42|276.32|279.36|275.26|307
1641948600000|2022-01-12 00:50:00|280.3|276.2|280.61|276.51|280.65|276.55|280.24|276.14|249
1641948900000|2022-01-12 00:55:00|280.62|276.52|280.27|276.17|280.66|276.56|280.24|276.14|244
1641949200000|2022-01-12 01:00:00|280.28|276.18|280.22|276.12|280.57|276.47|279.8|275.7|322
1641949500000|2022-01-12 01:05:00|280.21|276.11|279.47|275.37|280.36|276.26|279.32|275.22|275
1641949800000|2022-01-12 01:10:00|279.45|275.35|278.99|274.89|279.52|275.42|278.73|274.63|208
1641950100000|2022-01-12 01:15:00|278.98|274.88|278.7|274.6|279.37|275.27|278.62|274.52|248
1641950400000|2022-01-12 01:20:00|278.71|274.61|279.08|274.98|279.08|274.98|278.69|274.59|192
1641950700000|2022-01-12 01:25:00|279.07|274.97|279.39|275.29|279.51|275.41|279.06|274.96|177
1641951000000|2022-01-12 01:30:00|279.4|275.3|279.62|275.52|279.7|275.6|279.3|275.2|194
1641951300000|2022-01-12 01:35:00|279.61|275.51|279.32|275.22|279.76|275.66|279.25|275.15|226
1641951600000|2022-01-12 01:40:00|279.36|275.26|279.27|275.17|279.51|275.41|279.1|275|290
1641951900000|2022-01-12 01:45:00|279.26|275.16|279.25|275.15|279.52|275.42|279.22|275.12|316
1641952200000|2022-01-12 01:50:00|279.29|275.19|279.04|274.94|279.31|275.21|278.87|274.77|237
1641952500000|2022-01-12 01:55:00|279.06|274.96|279.4|275.3|279.43|275.33|278.98|274.88|207
1641952800000|2022-01-12 02:00:00|279.41|275.31|279.5|275.4|279.51|275.41|279.23|275.13|237
1641953100000|2022-01-12 02:05:00|279.52|275.42|280.05|275.95|280.1|276|279.4|275.3|150
1641953400000|2022-01-12 02:10:00|280.02|275.92|279.46|275.36|280.02|275.92|279.37|275.27|254
1641953700000|2022-01-12 02:15:00|279.45|275.35|279.4|275.3|279.58|275.48|279.2|275.1|195
1641954000000|2022-01-12 02:20:00|279.42|275.32|279.22|275.12|279.58|275.48|279.11|275.01|254
1641954300000|2022-01-12 02:25:00|279.21|275.11|279.27|275.17|279.31|275.21|278.88|274.78|217
1641954600000|2022-01-12 02:30:00|279.3|275.2|279.24|275.14|279.36|275.26|279.07|274.97|252
1641954900000|2022-01-12 02:35:00|279.25|275.15|278.92|274.82|279.29|275.19|278.83|274.73|238
1641955200000|2022-01-12 02:40:00|278.89|274.79|278.79|274.69|278.96|274.86|278.62|274.52|229
1641955500000|2022-01-12 02:45:00|278.8|274.7|278.81|274.71|278.84|274.74|278.42|274.32|329
1641955800000|2022-01-12 02:50:00|278.8|274.7|279.12|275.02|279.45|275.35|278.8|274.7|220
1641956100000|2022-01-12 02:55:00|279.13|275.03|279.78|275.68|279.94|275.84|279.12|275.02|232
1641956400000|2022-01-12 03:00:00|279.79|275.69|279.72|275.62|279.96|275.86|279.65|275.55|209
1641956700000|2022-01-12 03:05:00|279.73|275.63|279.49|275.39|279.92|275.82|279.31|275.21|161
1641957000000|2022-01-12 03:10:00|279.48|275.38|279.4|275.3|279.87|275.77|279.35|275.25|263
1641957300000|2022-01-12 03:15:00|279.41|275.31|279.37|275.27|279.5|275.4|279.23|275.13|224
1641957600000|2022-01-12 03:20:00|279.34|275.24|279.5|275.4|279.91|275.81|279.32|275.22|214
1641957900000|2022-01-12 03:25:00|279.47|275.37|279.49|275.39|279.62|275.52|279.43|275.33|163
1641958200000|2022-01-12 03:30:00|279.48|275.38|279.65|275.55|279.8|275.7|279.35|275.25|276
1641958500000|2022-01-12 03:35:00|279.67|275.57|279.85|275.75|279.97|275.87|279.66|275.56|148
1641958800000|2022-01-12 03:40:00|279.86|275.76|279.84|275.74|279.95|275.85|279.74|275.64|144
1641959100000|2022-01-12 03:45:00|279.83|275.73|279.79|275.69|279.91|275.81|279.7|275.6|123
1641959400000|2022-01-12 03:50:00|279.8|275.7|279.9|275.8|279.93|275.83|279.71|275.61|123
1641959700000|2022-01-12 03:55:00|279.82|275.72|280.32|276.22|280.32|276.22|279.79|275.69|172
1641960000000|2022-01-12 04:00:00|280.34|276.24|280.27|276.17|280.6|276.5|280.21|276.11|201
1641960300000|2022-01-12 04:05:00|280.28|276.18|281.02|276.92|281.1|277|280.28|276.18|146
1641960600000|2022-01-12 04:10:00|281|276.9|280.62|276.52|281.06|276.96|280.29|276.19|247
1641960900000|2022-01-12 04:15:00|280.58|276.48|280.56|276.46|280.66|276.56|280.4|276.3|155
1641961200000|2022-01-12 04:20:00|280.57|276.47|280.71|276.61|280.79|276.69|280.47|276.37|192
1641961500000|2022-01-12 04:25:00|280.72|276.62|280.31|276.21|280.79|276.69|280.24|276.14|139
1641961800000|2022-01-12 04:30:00|280.28|276.18|280.13|276.03|280.31|276.21|280.12|276.02|195
1641962100000|2022-01-12 04:35:00|280.14|276.04|280.23|276.13|280.37|276.27|280.12|276.02|125
1641962400000|2022-01-12 04:40:00|280.22|276.12|280.51|276.41|280.51|276.41|280.2|276.1|103
1641962700000|2022-01-12 04:45:00|280.52|276.42|280.44|276.34|280.62|276.52|280.42|276.32|118
1641963000000|2022-01-12 04:50:00|280.45|276.35|280.47|276.37|280.48|276.38|280.12|276.02|97
1641963300000|2022-01-12 04:55:00|280.48|276.38|280.51|276.41|280.61|276.51|280.3|276.2|114
1641963600000|2022-01-12 05:00:00|280.53|276.43|279.83|275.73|280.53|276.43|279.69|275.59|137
1641963900000|2022-01-12 05:05:00|279.82|275.72|280.45|276.35|280.53|276.43|279.77|275.67|180
1641964200000|2022-01-12 05:10:00|280.44|276.34|280.52|276.42|280.62|276.52|280.43|276.33|96
1641964500000|2022-01-12 05:15:00|280.53|276.43|280.43|276.33|280.61|276.51|280.34|276.24|131
1641964800000|2022-01-12 05:20:00|280.42|276.32|280.24|276.14|280.73|276.63|280.19|276.09|208
1641965100000|2022-01-12 05:25:00|280.25|276.15|279.91|275.81|280.31|276.21|279.9|275.8|170
1641965400000|2022-01-12 05:30:00|279.92|275.82|279.71|275.61|280.07|275.97|279.57|275.47|152
1641965700000|2022-01-12 05:35:00|279.7|275.6|280.05|275.95|280.08|275.98|279.7|275.6|106
1641966000000|2022-01-12 05:40:00|280.07|275.97|280.3|276.2|280.32|276.22|279.9|275.8|163
1641966300000|2022-01-12 05:45:00|280.28|276.18|280.51|276.41|280.58|276.48|280.28|276.18|121
1641966600000|2022-01-12 05:50:00|280.5|276.4|280.37|276.27|280.52|276.42|280.28|276.18|124
1641966900000|2022-01-12 05:55:00|280.35|276.25|280.44|276.34|280.45|276.35|280.12|276.02|168
1641967200000|2022-01-12 06:00:00|280.45|276.35|280.72|276.62|280.73|276.63|280.21|276.11|166
1641967500000|2022-01-12 06:05:00|280.74|276.64|280.73|276.63|280.77|276.67|280.52|276.42|124
1641967800000|2022-01-12 06:10:00|280.66|276.56|280.9|276.8|280.9|276.8|280.49|276.39|149
1641968100000|2022-01-12 06:15:00|280.89|276.79|280.85|276.75|280.91|276.81|280.62|276.52|155
1641968400000|2022-01-12 06:20:00|280.86|276.76|281.12|277.02|281.17|277.07|280.66|276.56|91
1641968700000|2022-01-12 06:25:00|281.15|277.05|281.55|277.45|281.82|277.72|281.1|277|217
1641969000000|2022-01-12 06:30:00|281.57|277.47|282.56|278.46|283.02|278.92|281.56|277.46|473
1641969300000|2022-01-12 06:35:00|282.57|278.47|281.75|277.65|282.66|278.56|281.72|277.62|341
1641969600000|2022-01-12 06:40:00|281.74|277.64|281.54|277.44|281.86|277.76|281.53|277.43|213
1641969900000|2022-01-12 06:45:00|281.53|277.43|281.28|277.18|281.56|277.46|281.23|277.13|191
1641970200000|2022-01-12 06:50:00|281.26|277.16|280.66|276.56|281.36|277.26|280.6|276.5|217
1641970500000|2022-01-12 06:55:00|280.65|276.55|280.91|276.81|280.99|276.89|280.62|276.52|199
1641970800000|2022-01-12 07:00:00|280.92|276.82|280.52|276.42|280.92|276.82|280.33|276.23|214
1641971100000|2022-01-12 07:05:00|280.49|276.39|279.79|275.69|280.6|276.5|279.76|275.66|167
1641971400000|2022-01-12 07:10:00|279.8|275.7|279.48|275.38|280.3|276.2|279.44|275.34|297
1641971700000|2022-01-12 07:15:00|279.49|275.39|279.07|274.97|279.63|275.53|278.9|274.8|329
1641972000000|2022-01-12 07:20:00|279.05|274.95|279.28|275.18|279.34|275.24|278.75|274.65|293
1641972300000|2022-01-12 07:25:00|279.29|275.19|279.03|274.93|279.65|275.55|278.8|274.7|299
1641972600000|2022-01-12 07:30:00|279.04|274.94|279.28|275.18|279.35|275.25|278.95|274.85|241
1641972900000|2022-01-12 07:35:00|279.27|275.17|279.82|275.72|279.82|275.72|279.24|275.14|207
1641973200000|2022-01-12 07:40:00|279.83|275.73|279.71|275.61|279.83|275.73|279.63|275.53|126
1641973500000|2022-01-12 07:45:00|279.68|275.58|279.45|275.35|279.71|275.61|279.33|275.23|167
1641973800000|2022-01-12 07:50:00|279.47|275.37|279.35|275.25|279.51|275.41|279.32|275.22|60
1641974100000|2022-01-12 07:55:00|279.34|275.24|279.78|275.68|279.8|275.7|279.03|274.93|201
1641974400000|2022-01-12 08:00:00|279.76|275.66|280.19|276.09|280.24|276.14|279.59|275.49|249
1641974700000|2022-01-12 08:05:00|280.18|276.08|280.37|276.27|280.38|276.28|279.92|275.82|117
1641975000000|2022-01-12 08:10:00|280.36|276.26|280.75|276.65|280.76|276.66|280.29|276.19|249
1641975300000|2022-01-12 08:15:00|280.72|276.62|280.46|276.36|280.77|276.67|280.35|276.25|163
1641975600000|2022-01-12 08:20:00|280.48|276.38|280.81|276.71|280.93|276.83|280.37|276.27|186
1641975900000|2022-01-12 08:25:00|280.74|276.64|280.19|276.09|280.93|276.83|280.08|275.98|255
1641976200000|2022-01-12 08:30:00|280.18|276.08|280.36|276.26|280.6|276.5|280.03|275.93|237
1641976500000|2022-01-12 08:35:00|280.34|276.24|279.86|275.76|280.52|276.42|279.84|275.74|180
1641976800000|2022-01-12 08:40:00|279.85|275.75|279.98|275.88|280.26|276.16|279.83|275.73|171
1641977100000|2022-01-12 08:45:00|279.96|275.86|280.26|276.16|280.39|276.29|279.89|275.79|225
1641977400000|2022-01-12 08:50:00|280.28|276.18|280.23|276.13|280.59|276.49|280.17|276.07|233
1641977700000|2022-01-12 08:55:00|280.24|276.14|279.95|275.85|280.32|276.22|279.81|275.71|190
1641978000000|2022-01-12 09:00:00|279.97|275.87|280.75|276.65|280.78|276.68|279.8|275.7|218
1641978300000|2022-01-12 09:05:00|280.76|276.66|280.55|276.45|280.78|276.68|280.4|276.3|223
1641978600000|2022-01-12 09:10:00|280.56|276.46|280.23|276.13|280.88|276.78|280.17|276.07|238
1641978900000|2022-01-12 09:15:00|280.22|276.12|281.41|277.31|281.42|277.32|280.13|276.03|219
1641979200000|2022-01-12 09:20:00|281.46|277.36|281.83|277.73|281.88|277.78|281.32|277.22|242
1641979500000|2022-01-12 09:25:00|281.84|277.74|282.63|278.53|282.66|278.56|281.84|277.74|318
1641979800000|2022-01-12 09:30:00|282.62|278.52|281.81|277.71|282.68|278.58|281.78|277.68|258
1641980100000|2022-01-12 09:35:00|281.82|277.72|281.25|277.15|282.02|277.92|281.22|277.12|244
1641980400000|2022-01-12 09:40:00|281.24|277.14|281.21|277.11|281.59|277.49|281.18|277.08|205
1641980700000|2022-01-12 09:45:00|281.22|277.12|281.18|277.08|281.38|277.28|280.66|276.56|282
1641981000000|2022-01-12 09:50:00|281.15|277.05|281.44|277.34|281.56|277.46|281.03|276.93|260
1641981300000|2022-01-12 09:55:00|281.43|277.33|281.88|277.78|281.99|277.89|281.36|277.26|251
1641981600000|2022-01-12 10:00:00|281.86|277.76|281.38|277.28|281.94|277.84|281.32|277.22|234
1641981900000|2022-01-12 10:05:00|281.39|277.29|282.72|278.62|282.76|278.66|281.34|277.24|275
1641982200000|2022-01-12 10:10:00|282.67|278.57|282.8|278.7|282.8|278.7|282.39|278.29|309
1641982500000|2022-01-12 10:15:00|282.76|278.66|282.54|278.44|282.85|278.75|282.48|278.38|278
1641982800000|2022-01-12 10:20:00|282.53|278.43|282.69|278.59|282.74|278.64|282.43|278.33|306
1641983100000|2022-01-12 10:25:00|282.75|278.65|282.53|278.43|282.85|278.75|282.46|278.36|173
1641983400000|2022-01-12 10:30:00|282.51|278.41|282.15|278.05|282.64|278.54|282.12|278.02|263
1641983700000|2022-01-12 10:35:00|282.13|278.03|282.12|278.02|282.14|278.04|281.82|277.72|156
1641984000000|2022-01-12 10:40:00|282.14|278.04|281.89|277.79|282.4|278.3|281.81|277.71|213
1641984300000|2022-01-12 10:45:00|281.9|277.8|282.46|278.36|282.52|278.42|281.8|277.7|215
1641984600000|2022-01-12 10:50:00|282.48|278.38|282.31|278.21|282.48|278.38|282.12|278.02|208
1641984900000|2022-01-12 10:55:00|282.3|278.2|281.91|277.81|282.43|278.33|281.88|277.78|230
1641985200000|2022-01-12 11:00:00|281.9|277.8|282.31|278.21|282.41|278.31|281.81|277.71|227
1641985500000|2022-01-12 11:05:00|282.24|278.14|282.33|278.23|282.53|278.43|282.2|278.1|151
1641985800000|2022-01-12 11:10:00|282.34|278.24|282.21|278.11|282.36|278.26|281.85|277.75|192
1641986100000|2022-01-12 11:15:00|282.23|278.13|282.29|278.19|282.6|278.5|282.13|278.03|247
1641986400000|2022-01-12 11:20:00|282.31|278.21|282.35|278.25|282.39|278.29|281.95|277.85|220
1641986700000|2022-01-12 11:25:00|282.36|278.26|281.97|277.87|282.38|278.28|281.95|277.85|195
1641987000000|2022-01-12 11:30:00|281.96|277.86|281.54|277.44|281.96|277.86|281.39|277.29|220
1641987300000|2022-01-12 11:35:00|281.53|277.43|282.02|277.92|282.02|277.92|280.78|276.68|252
1641987600000|2022-01-12 11:40:00|281.97|277.87|285.3|281.2|287.29|283.19|281.97|277.87|733
1641987900000|2022-01-12 11:45:00|285.31|281.21|285.35|281.25|285.89|281.79|284.77|280.67|490
1641988200000|2022-01-12 11:50:00|285.32|281.22|284.61|280.51|285.32|281.22|284.21|280.11|448
1641988500000|2022-01-12 11:55:00|284.6|280.5|283.93|279.83|284.76|280.66|283.79|279.69|420
1641988800000|2022-01-12 12:00:00|283.92|279.82|284.69|280.59|284.71|280.61|283.65|279.55|454
1641989100000|2022-01-12 12:05:00|284.68|280.58|284.55|280.45|285|280.9|284.41|280.31|369
1641989400000|2022-01-12 12:10:00|284.51|280.41|284.37|280.27|284.92|280.82|284.33|280.23|308
1641989700000|2022-01-12 12:15:00|284.36|280.26|284.71|280.61|285|280.9|284.29|280.19|328
1641990000000|2022-01-12 12:20:00|284.72|280.62|285.52|281.42|285.52|281.42|284.68|280.58|426
1641990300000|2022-01-12 12:25:00|285.48|281.38|285.58|281.48|285.84|281.74|285.07|280.97|466
1641990600000|2022-01-12 12:30:00|285.6|281.5|286.28|282.18|286.57|282.47|285.39|281.29|394
1641990900000|2022-01-12 12:35:00|286.29|282.19|286.22|282.12|286.63|282.53|285.92|281.82|519
1641991200000|2022-01-12 12:40:00|286.25|282.15|285.24|281.14|286.25|282.15|285.19|281.09|345
1641991500000|2022-01-12 12:45:00|285.23|281.13|285.15|281.05|285.43|281.33|285.01|280.91|244
1641991800000|2022-01-12 12:50:00|285.17|281.07|285.51|281.41|285.54|281.44|284.84|280.74|302
1641992100000|2022-01-12 12:55:00|285.46|281.36|286.27|282.17|286.28|282.18|285.45|281.35|321
1641992400000|2022-01-12 13:00:00|286.22|282.12|286.72|282.62|286.97|282.87|286.22|282.12|453
1641992700000|2022-01-12 13:05:00|286.73|282.63|286.16|282.06|286.93|282.83|286.03|281.93|388
1641993000000|2022-01-12 13:10:00|286.17|282.07|285.69|281.59|286.36|282.26|285.69|281.59|243
1641993300000|2022-01-12 13:15:00|285.7|281.6|285.67|281.57|285.81|281.71|285.45|281.35|277
1641993600000|2022-01-12 13:20:00|285.63|281.53|285.81|281.71|286.21|282.11|285.61|281.51|292
1641993900000|2022-01-12 13:25:00|285.83|281.73|286.23|282.13|286.29|282.19|285.75|281.65|311
1641994200000|2022-01-12 13:30:00|286.24|282.14|287.19|283.09|289.02|284.92|285.76|281.66|764
1641994500000|2022-01-12 13:35:00|287.2|283.1|288|283.9|288.45|284.35|287.07|282.97|624
1641994800000|2022-01-12 13:40:00|288.02|283.92|288.83|284.73|289.21|285.11|288|283.9|580
1641995100000|2022-01-12 13:45:00|288.81|284.71|288.68|284.58|288.87|284.77|288.15|284.05|531
1641995400000|2022-01-12 13:50:00|288.63|284.53|289.4|285.3|289.45|285.35|288.35|284.25|455
1641995700000|2022-01-12 13:55:00|289.43|285.33|289.06|284.96|289.51|285.41|288.64|284.54|487
1641996000000|2022-01-12 14:00:00|289.05|284.95|288.15|284.05|289.21|285.11|288.06|283.96|516
1641996300000|2022-01-12 14:05:00|288.13|284.03|288.07|283.97|288.36|284.26|287.45|283.35|368
1641996600000|2022-01-12 14:10:00|288.04|283.94|287.8|283.7|288.26|284.16|287.47|283.37|306
1641996900000|2022-01-12 14:15:00|287.81|283.71|288.58|284.48|288.67|284.57|287.81|283.71|289
1641997200000|2022-01-12 14:20:00|288.55|284.45|288.8|284.7|289.24|285.14|288.42|284.32|320
1641997500000|2022-01-12 14:25:00|288.86|284.76|288.9|284.8|289.03|284.93|288.71|284.61|227
1641997800000|2022-01-12 14:30:00|289|284.9|289.46|285.36|289.92|285.82|289|284.9|408
1641998100000|2022-01-12 14:35:00|289.48|285.38|289.67|285.57|289.96|285.86|288.76|284.66|478
1641998400000|2022-01-12 14:40:00|289.65|285.55|288.9|284.8|289.86|285.76|288.74|284.64|393
1641998700000|2022-01-12 14:45:00|288.91|284.81|288.89|284.79|289.37|285.27|288.86|284.76|446
1641999000000|2022-01-12 14:50:00|288.87|284.77|289.79|285.69|290.08|285.98|288.87|284.77|393
1641999300000|2022-01-12 14:55:00|289.8|285.7|289.75|285.65|289.94|285.84|289.56|285.46|316
1641999600000|2022-01-12 15:00:00|289.81|285.71|289.45|285.35|289.93|285.83|289.2|285.1|418
1641999900000|2022-01-12 15:05:00|289.4|285.3|290.15|286.05|290.23|286.13|289.11|285.01|288
1642000200000|2022-01-12 15:10:00|290.16|286.06|290.45|286.35|290.72|286.62|290.01|285.91|355
1642000500000|2022-01-12 15:15:00|290.43|286.33|290.27|286.17|290.6|286.5|290.24|286.14|493
1642000800000|2022-01-12 15:20:00|290.28|286.18|290.31|286.21|290.72|286.62|290.24|286.14|383
1642001100000|2022-01-12 15:25:00|290.32|286.22|290.3|286.2|290.59|286.49|290.21|286.11|302
1642001400000|2022-01-12 15:30:00|290.31|286.21|289.22|285.12|290.4|286.3|289.02|284.92|449
1642001700000|2022-01-12 15:35:00|289.23|285.13|288.21|284.11|289.31|285.21|288.19|284.09|370
1642002000000|2022-01-12 15:40:00|288.2|284.1|288.79|284.69|288.8|284.7|287.42|283.32|419
1642002300000|2022-01-12 15:45:00|288.82|284.72|289.23|285.13|289.48|285.38|288.74|284.64|418
1642002600000|2022-01-12 15:50:00|289.21|285.11|289.63|285.53|289.83|285.73|288.89|284.79|359
1642002900000|2022-01-12 15:55:00|289.64|285.54|289.78|285.68|290.06|285.96|289.05|284.95|364
1642003200000|2022-01-12 16:00:00|289.79|285.69|290.21|286.11|290.76|286.66|289.76|285.66|484
1642003500000|2022-01-12 16:05:00|290.22|286.12|289.05|284.95|290.4|286.3|288.63|284.53|483
1642003800000|2022-01-12 16:10:00|289.06|284.96|289.13|285.03|289.53|285.43|288.9|284.8|419
1642004100000|2022-01-12 16:15:00|289.14|285.04|288.58|284.48|289.35|285.25|288.11|284.01|470
1642004400000|2022-01-12 16:20:00|288.59|284.49|289.15|285.05|289.27|285.17|288.46|284.36|377
1642004700000|2022-01-12 16:25:00|289.16|285.06|289.72|285.62|289.87|285.77|289.15|285.05|325
1642005000000|2022-01-12 16:30:00|289.73|285.63|290.4|286.3|290.59|286.49|289.67|285.57|337
1642005300000|2022-01-12 16:35:00|290.39|286.29|290.65|286.55|290.85|286.75|290.37|286.27|252
1642005600000|2022-01-12 16:40:00|290.64|286.54|290.7|286.6|291.08|286.98|290.29|286.19|347
1642005900000|2022-01-12 16:45:00|290.73|286.63|290.82|286.72|290.97|286.87|290.5|286.4|269
1642006200000|2022-01-12 16:50:00|290.83|286.73|290.87|286.77|290.93|286.83|290.42|286.32|250
1642006500000|2022-01-12 16:55:00|290.91|286.81|290.62|286.52|290.93|286.83|290.29|286.19|271
1642006800000|2022-01-12 17:00:00|290.6|286.5|290.39|286.29|290.6|286.5|290.17|286.07|231
1642007100000|2022-01-12 17:05:00|290.4|286.3|289.81|285.71|290.4|286.3|289.56|285.46|222
1642007400000|2022-01-12 17:10:00|289.79|285.69|290.24|286.14|290.42|286.32|289.7|285.6|335
1642007700000|2022-01-12 17:15:00|290.25|286.15|290.68|286.58|290.75|286.65|290.19|286.09|319
1642008000000|2022-01-12 17:20:00|290.66|286.56|290.49|286.39|290.95|286.85|290.47|286.37|298
1642008300000|2022-01-12 17:25:00|290.53|286.43|290.76|286.66|290.92|286.82|290.48|286.38|327
1642008600000|2022-01-12 17:30:00|290.7|286.6|290.53|286.43|290.91|286.81|290.34|286.24|305
1642008900000|2022-01-12 17:35:00|290.52|286.42|290.09|285.99|290.87|286.77|290.03|285.93|341
1642009200000|2022-01-12 17:40:00|290.08|285.98|290.1|286|290.3|286.2|290.05|285.95|195
1642009500000|2022-01-12 17:45:00|290.05|285.95|290.19|286.09|290.3|286.2|290.03|285.93|225
1642009800000|2022-01-12 17:50:00|290.2|286.1|290.14|286.04|290.51|286.41|290.11|286.01|321
1642010100000|2022-01-12 17:55:00|290.15|286.05|290.12|286.02|290.52|286.42|290.08|285.98|402
1642010400000|2022-01-12 18:00:00|290.13|286.03|289.73|285.63|290.4|286.3|289.51|285.41|349
1642010700000|2022-01-12 18:05:00|289.79|285.69|289.82|285.72|290.02|285.92|289.66|285.56|208
1642011000000|2022-01-12 18:10:00|289.81|285.71|289.52|285.42|289.92|285.82|289.33|285.23|248
1642011300000|2022-01-12 18:15:00|289.46|285.36|289.53|285.43|289.62|285.52|289.2|285.1|211
1642011600000|2022-01-12 18:20:00|289.54|285.44|289.84|285.74|289.9|285.8|289|284.9|262
1642011900000|2022-01-12 18:25:00|289.85|285.75|290.11|286.01|290.63|286.53|289.85|285.75|329
1642012200000|2022-01-12 18:30:00|290.12|286.02|289.8|285.7|290.4|286.3|289.75|285.65|335
1642012500000|2022-01-12 18:35:00|289.81|285.71|289.82|285.72|289.88|285.78|289.53|285.43|197
1642012800000|2022-01-12 18:40:00|289.86|285.76|289.86|285.76|290.06|285.96|289.76|285.66|211
1642013100000|2022-01-12 18:45:00|289.85|285.75|289.76|285.66|290.17|286.07|289.69|285.59|231
1642013400000|2022-01-12 18:50:00|289.81|285.71|289.69|285.59|289.82|285.72|289.24|285.14|364
1642013700000|2022-01-12 18:55:00|289.71|285.61|289.67|285.57|289.87|285.77|289.59|285.49|250
1642014000000|2022-01-12 19:00:00|289.69|285.59|289.5|285.4|289.81|285.71|289.28|285.18|301
1642014300000|2022-01-12 19:05:00|289.46|285.36|289.27|285.17|289.63|285.53|289.23|285.13|372
1642014600000|2022-01-12 19:10:00|289.26|285.16|289.78|285.68|289.85|285.75|289.12|285.02|357
1642014900000|2022-01-12 19:15:00|289.79|285.69|289.67|285.57|289.99|285.89|289.42|285.32|275
1642015200000|2022-01-12 19:20:00|289.65|285.55|290.39|286.29|290.46|286.36|289.53|285.43|259
1642015500000|2022-01-12 19:25:00|290.38|286.28|290.88|286.78|290.98|286.88|290.27|286.17|329
1642015800000|2022-01-12 19:30:00|290.85|286.75|290.69|286.59|290.91|286.81|290.44|286.34|309
1642016100000|2022-01-12 19:35:00|290.7|286.6|291.27|287.17|291.43|287.33|290.7|286.6|327
1642016400000|2022-01-12 19:40:00|291.28|287.18|290.53|286.43|291.28|287.18|290.42|286.32|358
1642016700000|2022-01-12 19:45:00|290.52|286.42|291.07|286.97|291.2|287.1|290.5|286.4|296
1642017000000|2022-01-12 19:50:00|291.06|286.96|291.63|287.53|291.8|287.7|290.9|286.8|475
1642017300000|2022-01-12 19:55:00|291.65|287.55|291.55|287.45|291.8|287.7|291.53|287.43|296
1642017600000|2022-01-12 20:00:00|291.56|287.46|291.73|287.63|292.04|287.94|291.38|287.28|324
1642017900000|2022-01-12 20:05:00|291.75|287.65|291.23|287.13|291.87|287.77|291.21|287.11|282
1642018200000|2022-01-12 20:10:00|291.24|287.14|291.23|287.13|291.66|287.56|291.2|287.1|270
1642018500000|2022-01-12 20:15:00|291.24|287.14|291.45|287.35|291.66|287.56|291.24|287.14|313
1642018800000|2022-01-12 20:20:00|291.46|287.36|291.31|287.21|291.65|287.55|291.26|287.16|272
1642019100000|2022-01-12 20:25:00|291.33|287.23|291.38|287.28|291.39|287.29|291.02|286.92|201
1642019400000|2022-01-12 20:30:00|291.37|287.27|291.24|287.14|291.63|287.53|291.19|287.09|272
1642019700000|2022-01-12 20:35:00|291.23|287.13|290.75|286.65|291.46|287.36|290.71|286.61|222
1642020000000|2022-01-12 20:40:00|290.7|286.6|291.39|287.29|291.53|287.43|290.68|286.58|209
1642020300000|2022-01-12 20:45:00|291.4|287.3|292.01|287.91|292.01|287.91|291.33|287.23|341
1642020600000|2022-01-12 20:50:00|291.95|287.85|292.61|288.51|292.9|288.8|291.95|287.85|462
1642020900000|2022-01-12 20:55:00|292.6|288.5|291.65|287.55|292.65|288.55|291.47|287.37|337
1642021200000|2022-01-12 21:00:00|291.69|287.59|291.21|287.11|291.81|287.71|291.19|287.09|346
1642021500000|2022-01-12 21:05:00|291.19|287.09|291.51|287.41|291.58|287.48|291.14|287.04|217
1642021800000|2022-01-12 21:10:00|291.49|287.39|291.42|287.32|291.64|287.54|291.36|287.26|248
1642022100000|2022-01-12 21:15:00|291.39|287.29|291.68|287.58|291.81|287.71|291.39|287.29|200
1642022400000|2022-01-12 21:20:00|291.67|287.57|293.06|288.96|293.13|289.03|291.38|287.28|328
1642022700000|2022-01-12 21:25:00|293.09|288.99|291.79|287.69|293.13|289.03|291.74|287.64|519
1642023000000|2022-01-12 21:30:00|291.85|287.75|291.46|287.36|291.88|287.78|291.14|287.04|388
1642023300000|2022-01-12 21:35:00|291.45|287.35|290.67|286.57|291.45|287.35|290.49|286.39|381
1642023600000|2022-01-12 21:40:00|290.69|286.59|290.53|286.43|290.75|286.65|290.25|286.15|272
1642023900000|2022-01-12 21:45:00|290.52|286.42|291.07|286.97|291.19|287.09|290.43|286.33|259
1642024200000|2022-01-12 21:50:00|291.09|286.99|290.63|286.53|291.22|287.12|290.26|286.16|316
1642024500000|2022-01-12 21:55:00|290.69|286.59|290.2|286.1|290.78|286.68|290.06|285.96|374
1642024800000|2022-01-12 22:00:00|290.21|286.11|290.38|286.28|290.54|286.44|290.13|286.03|184
1642025100000|2022-01-12 22:05:00|290.37|286.27|290.19|286.09|290.37|286.27|290.11|286.01|131
1642025400000|2022-01-12 22:10:00|290.15|286.05|290.44|286.34|290.56|286.46|290.13|286.03|117
1642025700000|2022-01-12 22:15:00|290.5|286.4|290.63|286.53|290.73|286.63|290.39|286.29|115
1642026000000|2022-01-12 22:20:00|290.66|286.56|290.45|286.35|290.7|286.6|290.44|286.34|73
1642026300000|2022-01-12 22:25:00|290.59|286.49|290.62|286.52|290.66|286.56|290.53|286.43|25
1642026600000|2022-01-12 22:30:00|290.63|286.53|290.63|286.53|290.67|286.57|290.47|286.37|55
1642026900000|2022-01-12 22:35:00|290.64|286.54|290.55|286.45|290.68|286.58|290.51|286.41|67
1642027200000|2022-01-12 22:40:00|290.56|286.46|290.39|286.29|290.61|286.51|290.37|286.27|56
1642027500000|2022-01-12 22:45:00|290.38|286.28|290.31|286.21|290.39|286.29|290.21|286.11|39
1642027800000|2022-01-12 22:50:00|290.3|286.2|290.04|285.94|290.31|286.21|290.01|285.91|81
1642028100000|2022-01-12 22:55:00|290.03|285.93|289.81|285.71|290.11|286.01|289.81|285.71|59
1642028400000|2022-01-12 23:00:00|289.78|285.68|289.73|285.63|289.92|285.82|289.66|285.56|159
1642028700000|2022-01-12 23:05:00|289.74|285.64|290.16|286.06|290.16|286.06|289.72|285.62|176
1642029000000|2022-01-12 23:10:00|290.17|286.07|289.91|285.81|290.23|286.13|289.84|285.74|192
1642029300000|2022-01-12 23:15:00|289.92|285.82|290.24|286.14|290.28|286.18|289.86|285.76|190
1642029600000|2022-01-12 23:20:00|290.22|286.12|290.28|286.18|290.59|286.49|290.22|286.12|249
1642029900000|2022-01-12 23:25:00|290.3|286.2|289.74|285.64|290.34|286.24|289.7|285.6|294
1642030200000|2022-01-12 23:30:00|289.75|285.65|290.46|286.36|290.51|286.41|289.75|285.65|175
1642030500000|2022-01-12 23:35:00|290.47|286.37|290.29|286.19|290.67|286.57|290.29|286.19|179
1642030800000|2022-01-12 23:40:00|290.26|286.16|290.53|286.43|290.56|286.46|290.25|286.15|114
1642031100000|2022-01-12 23:45:00|290.52|286.42|290.37|286.27|290.59|286.49|290.3|286.2|161
1642031400000|2022-01-12 23:50:00|290.4|286.3|290.35|286.25|290.43|286.33|290.12|286.02|219
1642031700000|2022-01-12 23:55:00|290.38|286.28|290.63|286.53|290.66|286.56|290.34|286.24|220
1642032000000|2022-01-13 00:00:00|290.59|286.49|291.66|287.56|291.9|287.8|290.34|286.24|343
1642032300000|2022-01-13 00:05:00|291.68|287.58|291.23|287.13|291.87|287.77|291.23|287.13|366
1642032600000|2022-01-13 00:10:00|291.24|287.14|290.83|286.73|291.27|287.17|290.64|286.54|280
1642032900000|2022-01-13 00:15:00|290.82|286.72|290.71|286.61|290.96|286.86|290.62|286.52|274
1642033200000|2022-01-13 00:20:00|290.7|286.6|290.93|286.83|290.96|286.86|290.6|286.5|207
1642033500000|2022-01-13 00:25:00|290.92|286.82|291.22|287.12|291.39|287.29|290.9|286.8|255
1642033800000|2022-01-13 00:30:00|291.23|287.13|291.57|287.47|291.63|287.53|290.99|286.89|305
1642034100000|2022-01-13 00:35:00|291.61|287.51|291.41|287.31|291.67|287.57|291.33|287.23|220
1642034400000|2022-01-13 00:40:00|291.43|287.33|290.81|286.71|291.56|287.46|290.79|286.69|208
1642034700000|2022-01-13 00:45:00|290.82|286.72|290.61|286.51|291.32|287.22|290.54|286.44|262
1642035000000|2022-01-13 00:50:00|290.6|286.5|290.26|286.16|290.61|286.51|289.91|285.81|293
1642035300000|2022-01-13 00:55:00|290.24|286.14|289.35|285.25|290.27|286.17|288.96|284.86|339
1642035600000|2022-01-13 01:00:00|289.36|285.26|289.73|285.63|289.93|285.83|289.34|285.24|247
1642035900000|2022-01-13 01:05:00|289.74|285.64|290.19|286.09|290.38|286.28|289.66|285.56|237
1642036200000|2022-01-13 01:10:00|290.18|286.08|290.24|286.14|290.57|286.47|290.13|286.03|281
1642036500000|2022-01-13 01:15:00|290.25|286.15|290.02|285.92|290.44|286.34|290.01|285.91|169
1642036800000|2022-01-13 01:20:00|290.03|285.93|289.51|285.41|290.05|285.95|289.38|285.28|247
1642037100000|2022-01-13 01:25:00|289.5|285.4|288.8|284.7|289.51|285.41|288.8|284.7|215
1642037400000|2022-01-13 01:30:00|288.83|284.73|288.69|284.59|289.17|285.07|288.65|284.55|225
1642037700000|2022-01-13 01:35:00|288.71|284.61|288.38|284.28|288.78|284.68|288.25|284.15|324
1642038000000|2022-01-13 01:40:00|288.34|284.24|288.1|284|288.46|284.36|288.05|283.95|224
1642038300000|2022-01-13 01:45:00|288.09|283.99|288.55|284.45|288.6|284.5|287.74|283.64|198
1642038600000|2022-01-13 01:50:00|288.54|284.44|288.63|284.53|288.94|284.84|288.53|284.43|185
1642038900000|2022-01-13 01:55:00|288.65|284.55|288.42|284.32|288.8|284.7|288.24|284.14|190
1642039200000|2022-01-13 02:00:00|288.46|284.36|288.68|284.58|288.77|284.67|288.46|284.36|206
1642039500000|2022-01-13 02:05:00|288.66|284.56|288.4|284.3|288.91|284.81|288.25|284.15|252
1642039800000|2022-01-13 02:10:00|288.36|284.26|289.19|285.09|289.34|285.24|288.36|284.26|226
1642040100000|2022-01-13 02:15:00|289.2|285.1|289.33|285.23|289.45|285.35|289.1|285|198
1642040400000|2022-01-13 02:20:00|289.36|285.26|289.14|285.04|289.41|285.31|289.13|285.03|154
1642040700000|2022-01-13 02:25:00|289.15|285.05|289.05|284.95|289.24|285.14|289.05|284.95|109
1642041000000|2022-01-13 02:30:00|289.07|284.97|289.32|285.22|289.39|285.29|289.06|284.96|160
1642041300000|2022-01-13 02:35:00|289.33|285.23|289.19|285.09|289.42|285.32|289.14|285.04|112
1642041600000|2022-01-13 02:40:00|289.2|285.1|289.11|285.01|289.35|285.25|289.05|284.95|105
1642041900000|2022-01-13 02:45:00|289.12|285.02|288.53|284.43|289.12|285.02|288.5|284.4|155
1642042200000|2022-01-13 02:50:00|288.54|284.44|288.34|284.24|288.65|284.55|288.31|284.21|160
1642042500000|2022-01-13 02:55:00|288.33|284.23|288.49|284.39|288.91|284.81|288.33|284.23|196
1642042800000|2022-01-13 03:00:00|288.51|284.41|288.58|284.48|288.9|284.8|288.33|284.23|246
1642043100000|2022-01-13 03:05:00|288.59|284.49|287.65|283.55|288.61|284.51|287.62|283.52|209
1642043400000|2022-01-13 03:10:00|287.68|283.58|287.21|283.11|287.73|283.63|287.04|282.94|247
1642043700000|2022-01-13 03:15:00|287.2|283.1|288.39|284.29|288.61|284.51|287.08|282.98|340
1642044000000|2022-01-13 03:20:00|288.38|284.28|288.67|284.57|288.96|284.86|288.33|284.23|272
1642044300000|2022-01-13 03:25:00|288.61|284.51|288.53|284.43|288.81|284.71|288.47|284.37|206
1642044600000|2022-01-13 03:30:00|288.52|284.42|289.37|285.27|289.41|285.31|288.33|284.23|229
1642044900000|2022-01-13 03:35:00|289.35|285.25|289.28|285.18|289.5|285.4|289.28|285.18|153
1642045200000|2022-01-13 03:40:00|289.31|285.21|289.15|285.05|289.34|285.24|288.77|284.67|239
1642045500000|2022-01-13 03:45:00|289.14|285.04|289.07|284.97|289.45|285.35|289.01|284.91|248
1642045800000|2022-01-13 03:50:00|289.05|284.95|288.87|284.77|289.05|284.95|288.63|284.53|174
1642046100000|2022-01-13 03:55:00|288.88|284.78|288.74|284.64|288.89|284.79|288.57|284.47|143
1642046400000|2022-01-13 04:00:00|288.8|284.7|289.34|285.24|289.49|285.39|288.56|284.46|290
1642046700000|2022-01-13 04:05:00|289.31|285.21|289.8|285.7|289.83|285.73|289.31|285.21|235
1642047000000|2022-01-13 04:10:00|289.82|285.72|289.71|285.61|289.87|285.77|289.54|285.44|216
1642047300000|2022-01-13 04:15:00|289.7|285.6|289.77|285.67|290.03|285.93|289.63|285.53|187
1642047600000|2022-01-13 04:20:00|289.7|285.6|289.75|285.65|289.95|285.85|289.7|285.6|194
1642047900000|2022-01-13 04:25:00|289.79|285.69|289.84|285.74|289.98|285.88|289.63|285.53|197
1642048200000|2022-01-13 04:30:00|289.85|285.75|289.66|285.56|289.93|285.83|289.59|285.49|165
1642048500000|2022-01-13 04:35:00|289.64|285.54|289.91|285.81|289.97|285.87|289.63|285.53|156
1642048800000|2022-01-13 04:40:00|289.85|285.75|290.18|286.08|290.19|286.09|289.75|285.65|168
1642049100000|2022-01-13 04:45:00|290.2|286.1|290.03|285.93|290.31|286.21|290|285.9|275
1642049400000|2022-01-13 04:50:00|290.02|285.92|289.92|285.82|290.04|285.94|289.6|285.5|262
1642049700000|2022-01-13 04:55:00|289.89|285.79|289.62|285.52|289.94|285.84|289.58|285.48|160
1642050000000|2022-01-13 05:00:00|289.64|285.54|289.91|285.81|290.04|285.94|289.59|285.49|155
1642050300000|2022-01-13 05:05:00|289.9|285.8|289.53|285.43|289.92|285.82|289.44|285.34|198
1642050600000|2022-01-13 05:10:00|289.52|285.42|289.05|284.95|289.56|285.46|289.01|284.91|225
1642050900000|2022-01-13 05:15:00|289.04|284.94|289.31|285.21|289.31|285.21|288.99|284.89|178
1642051200000|2022-01-13 05:20:00|289.3|285.2|289.56|285.46|289.56|285.46|289.24|285.14|197
1642051500000|2022-01-13 05:25:00|289.52|285.42|290.04|285.94|290.07|285.97|289.52|285.42|209
1642051800000|2022-01-13 05:30:00|290.09|285.99|289.82|285.72|290.35|286.25|289.75|285.65|226
1642052100000|2022-01-13 05:35:00|289.8|285.7|290.12|286.02|290.25|286.15|289.74|285.64|200
1642052400000|2022-01-13 05:40:00|290.09|285.99|289.93|285.83|290.31|286.21|289.89|285.79|174
1642052700000|2022-01-13 05:45:00|289.91|285.81|290.32|286.22|290.41|286.31|289.8|285.7|253
1642053000000|2022-01-13 05:50:00|290.27|286.17|290.74|286.64|290.91|286.81|290.26|286.16|270
1642053300000|2022-01-13 05:55:00|290.75|286.65|290.61|286.51|290.91|286.81|290.59|286.49|207
1642053600000|2022-01-13 06:00:00|290.62|286.52|290.91|286.81|291|286.9|290.35|286.25|177
1642053900000|2022-01-13 06:05:00|290.94|286.84|291.24|287.14|291.58|287.48|290.91|286.81|287
1642054200000|2022-01-13 06:10:00|291.23|287.13|291.48|287.38|291.58|287.48|291.2|287.1|202
1642054500000|2022-01-13 06:15:00|291.4|287.3|292.14|288.04|292.18|288.08|291.4|287.3|231
1642054800000|2022-01-13 06:20:00|292.18|288.08|291.66|287.56|292.21|288.11|291.62|287.52|188
1642055100000|2022-01-13 06:25:00|291.67|287.57|291.39|287.29|291.73|287.63|291.32|287.22|189
1642055400000|2022-01-13 06:30:00|291.37|287.27|291.48|287.38|291.52|287.42|291.27|287.17|139
1642055700000|2022-01-13 06:35:00|291.41|287.31|291.8|287.7|291.82|287.72|291.41|287.31|170
1642056000000|2022-01-13 06:40:00|291.71|287.61|291.21|287.11|291.71|287.61|291.06|286.96|194
1642056300000|2022-01-13 06:45:00|291.19|287.09|291.03|286.93|291.27|287.17|290.94|286.84|144
1642056600000|2022-01-13 06:50:00|291.02|286.92|291.08|286.98|291.17|287.07|290.81|286.71|145
1642056900000|2022-01-13 06:55:00|291.07|286.97|291.44|287.34|291.62|287.52|291.06|286.96|170
1642057200000|2022-01-13 07:00:00|291.45|287.35|291.27|287.17|291.54|287.44|291.07|286.97|258
1642057500000|2022-01-13 07:05:00|291.28|287.18|291.49|287.39|291.5|287.4|291.08|286.98|222
1642057800000|2022-01-13 07:10:00|291.48|287.38|291.26|287.16|291.53|287.43|291.23|287.13|183
1642058100000|2022-01-13 07:15:00|291.33|287.23|291.62|287.52|291.65|287.55|291.21|287.11|156
1642058400000|2022-01-13 07:20:00|291.63|287.53|291.81|287.71|291.87|287.77|291.53|287.43|177
1642058700000|2022-01-13 07:25:00|291.82|287.72|291.58|287.48|291.9|287.8|291.51|287.41|257
1642059000000|2022-01-13 07:30:00|291.57|287.47|291.16|287.06|291.7|287.6|291.12|287.02|190
1642059300000|2022-01-13 07:35:00|291.13|287.03|291.3|287.2|291.3|287.2|291.13|287.03|167
1642059600000|2022-01-13 07:40:00|291.31|287.21|290.94|286.84|291.31|287.21|290.82|286.72|261
1642059900000|2022-01-13 07:45:00|290.92|286.82|291.36|287.26|291.37|287.27|290.82|286.72|188
1642060200000|2022-01-13 07:50:00|291.38|287.28|291.43|287.33|291.47|287.37|291.24|287.14|136
1642060500000|2022-01-13 07:55:00|291.44|287.34|291.01|286.91|291.49|287.39|290.82|286.72|228
1642060800000|2022-01-13 08:00:00|291.02|286.92|291.29|287.19|291.4|287.3|290.79|286.69|242
1642061100000|2022-01-13 08:05:00|291.27|287.17|291.61|287.51|291.63|287.53|291.25|287.15|214
1642061400000|2022-01-13 08:10:00|291.6|287.5|291.8|287.7|291.81|287.71|291.48|287.38|178
1642061700000|2022-01-13 08:15:00|291.81|287.71|291.65|287.55|291.96|287.86|291.63|287.53|132
1642062000000|2022-01-13 08:20:00|291.68|287.58|291.5|287.4|292.1|288|291.5|287.4|144
1642062300000|2022-01-13 08:25:00|291.49|287.39|291.62|287.52|291.72|287.62|291.36|287.26|184
1642062600000|2022-01-13 08:30:00|291.56|287.46|292.39|288.29|292.44|288.34|291.53|287.43|239
1642062900000|2022-01-13 08:35:00|292.4|288.3|292.3|288.2|292.52|288.42|292.23|288.13|232
1642063200000|2022-01-13 08:40:00|292.29|288.19|292.25|288.15|292.35|288.25|291.9|287.8|171
1642063500000|2022-01-13 08:45:00|292.26|288.16|291.92|287.82|292.27|288.17|291.81|287.71|166
1642063800000|2022-01-13 08:50:00|291.94|287.84|291.91|287.81|292.04|287.94|291.83|287.73|105
1642064100000|2022-01-13 08:55:00|291.9|287.8|292.04|287.94|292.12|288.02|291.71|287.61|183
1642064400000|2022-01-13 09:00:00|292.08|287.98|291.82|287.72|292.44|288.34|291.8|287.7|227
1642064700000|2022-01-13 09:05:00|291.95|287.85|291.75|287.65|291.97|287.87|291.58|287.48|189
1642065000000|2022-01-13 09:10:00|291.74|287.64|291.74|287.64|291.79|287.69|291.58|287.48|89
1642065300000|2022-01-13 09:15:00|291.73|287.63|291.53|287.43|291.74|287.64|291.48|287.38|120
1642065600000|2022-01-13 09:20:00|291.51|287.41|291.53|287.43|291.57|287.47|291.41|287.31|155
1642065900000|2022-01-13 09:25:00|291.52|287.42|291.86|287.76|291.93|287.83|291.5|287.4|313
1642066200000|2022-01-13 09:30:00|291.83|287.73|292.17|288.07|292.26|288.16|291.79|287.69|269
1642066500000|2022-01-13 09:35:00|292.16|288.06|291.63|287.53|292.18|288.08|291.58|287.48|164
1642066800000|2022-01-13 09:40:00|291.62|287.52|290.82|286.72|291.65|287.55|290.75|286.65|180
1642067100000|2022-01-13 09:45:00|290.83|286.73|290.87|286.77|291.1|287|290.82|286.72|192
1642067400000|2022-01-13 09:50:00|290.89|286.79|291.17|287.07|291.24|287.14|290.63|286.53|148
1642067700000|2022-01-13 09:55:00|291.22|287.12|291.17|287.07|291.24|287.14|291.02|286.92|131
1642068000000|2022-01-13 10:00:00|291.18|287.08|291.38|287.28|291.47|287.37|291.18|287.08|108
1642068300000|2022-01-13 10:05:00|291.37|287.27|291.57|287.47|291.91|287.81|291.35|287.25|170
1642068600000|2022-01-13 10:10:00|291.59|287.49|291.69|287.59|291.8|287.7|291.34|287.24|151
1642068900000|2022-01-13 10:15:00|291.67|287.57|291.79|287.69|291.91|287.81|291.64|287.54|162
1642069200000|2022-01-13 10:20:00|291.83|287.73|291.56|287.46|291.92|287.82|291.45|287.35|151
1642069500000|2022-01-13 10:25:00|291.57|287.47|291.46|287.36|291.72|287.62|291.4|287.3|163
1642069800000|2022-01-13 10:30:00|291.47|287.37|291.52|287.42|291.58|287.48|291.15|287.05|174
1642070100000|2022-01-13 10:35:00|291.53|287.43|291.44|287.34|291.57|287.47|291.43|287.33|86
1642070400000|2022-01-13 10:40:00|291.42|287.32|291.03|286.93|291.42|287.32|290.96|286.86|136
1642070700000|2022-01-13 10:45:00|291.04|286.94|291.12|287.02|291.18|287.08|291|286.9|58
1642071000000|2022-01-13 10:50:00|291.14|287.04|290.73|286.63|291.14|287.04|290.51|286.41|139
1642071300000|2022-01-13 10:55:00|290.72|286.62|290.17|286.07|290.74|286.64|290|285.9|202
1642071600000|2022-01-13 11:00:00|290.16|286.06|289.73|285.63|290.51|286.41|289.7|285.6|215
1642071900000|2022-01-13 11:05:00|289.74|285.64|289.81|285.71|289.86|285.76|289.63|285.53|219
1642072200000|2022-01-13 11:10:00|289.79|285.69|288.82|284.72|289.85|285.75|288.74|284.64|284
1642072500000|2022-01-13 11:15:00|288.83|284.73|288.37|284.27|288.84|284.74|288.02|283.92|286
1642072800000|2022-01-13 11:20:00|288.38|284.28|288.19|284.09|288.8|284.7|288.18|284.08|210
1642073100000|2022-01-13 11:25:00|288.16|284.06|288|283.9|288.16|284.06|287.32|283.22|283
1642073400000|2022-01-13 11:30:00|288.01|283.91|288.35|284.25|288.59|284.49|287.99|283.89|262
1642073700000|2022-01-13 11:35:00|288.34|284.24|288.56|284.46|288.74|284.64|288.32|284.22|141
1642074000000|2022-01-13 11:40:00|288.55|284.45|288.37|284.27|288.64|284.54|288.26|284.16|217
1642074300000|2022-01-13 11:45:00|288.35|284.25|287.91|283.81|288.39|284.29|287.55|283.45|215
1642074600000|2022-01-13 11:50:00|287.84|283.74|287.5|283.4|288.23|284.13|287.47|283.37|236
1642074900000|2022-01-13 11:55:00|287.49|283.39|287.27|283.17|287.66|283.56|287.26|283.16|212
1642075200000|2022-01-13 12:00:00|287.29|283.19|287.73|283.63|287.9|283.8|287.17|283.07|226
1642075500000|2022-01-13 12:05:00|287.78|283.68|288.39|284.29|288.61|284.51|287.69|283.59|193
1642075800000|2022-01-13 12:10:00|288.4|284.3|288.37|284.27|288.52|284.42|288.14|284.04|193
1642076100000|2022-01-13 12:15:00|288.39|284.29|287.57|283.47|288.42|284.32|287.42|283.32|237
1642076400000|2022-01-13 12:20:00|287.53|283.43|287.86|283.76|287.92|283.82|287.53|283.43|180
1642076700000|2022-01-13 12:25:00|287.85|283.75|288.22|284.12|288.29|284.19|287.73|283.63|184
1642077000000|2022-01-13 12:30:00|288.25|284.15|288.34|284.24|288.44|284.34|287.83|283.73|243
1642077300000|2022-01-13 12:35:00|288.33|284.23|288.38|284.28|288.41|284.31|288.18|284.08|179
1642077600000|2022-01-13 12:40:00|288.39|284.29|288.16|284.06|288.57|284.47|288.15|284.05|150
1642077900000|2022-01-13 12:45:00|288.15|284.05|287.95|283.85|288.36|284.26|287.85|283.75|197
1642078200000|2022-01-13 12:50:00|287.94|283.84|288.34|284.24|288.45|284.35|287.83|283.73|145
1642078500000|2022-01-13 12:55:00|288.29|284.19|288.86|284.76|288.92|284.82|288.26|284.16|166
1642078800000|2022-01-13 13:00:00|288.88|284.78|288.58|284.48|288.88|284.78|288.32|284.22|192
1642079100000|2022-01-13 13:05:00|288.57|284.47|288.6|284.5|288.87|284.77|288.56|284.46|196
1642079400000|2022-01-13 13:10:00|288.59|284.49|289.12|285.02|289.17|285.07|288.59|284.49|210
1642079700000|2022-01-13 13:15:00|289.13|285.03|288.69|284.59|289.14|285.04|288.55|284.45|210
1642080000000|2022-01-13 13:20:00|288.68|284.58|288.69|284.59|289.25|285.15|288.68|284.58|229
1642080300000|2022-01-13 13:25:00|288.67|284.57|288.54|284.44|288.72|284.62|288.39|284.29|204
1642080600000|2022-01-13 13:30:00|288.57|284.47|289.82|285.72|290.22|286.12|288.44|284.34|390
1642080900000|2022-01-13 13:35:00|289.83|285.73|289.55|285.45|290.02|285.92|289.39|285.29|277
1642081200000|2022-01-13 13:40:00|289.56|285.46|289.34|285.24|289.66|285.56|289.33|285.23|266
1642081500000|2022-01-13 13:45:00|289.31|285.21|289.42|285.32|289.65|285.55|289.28|285.18|228
1642081800000|2022-01-13 13:50:00|289.4|285.3|289.31|285.21|289.6|285.5|289.27|285.17|251
1642082100000|2022-01-13 13:55:00|289.32|285.22|289.64|285.54|289.72|285.62|289.12|285.02|295
1642082400000|2022-01-13 14:00:00|289.69|285.59|288.95|284.85|289.69|285.59|288.75|284.65|317
1642082700000|2022-01-13 14:05:00|288.9|284.8|289.51|285.41|289.73|285.63|288.9|284.8|281
1642083000000|2022-01-13 14:10:00|289.5|285.4|289.51|285.41|289.74|285.64|289.34|285.24|245
1642083300000|2022-01-13 14:15:00|289.5|285.4|290.7|286.6|291.24|287.14|289.42|285.32|295
1642083600000|2022-01-13 14:20:00|290.69|286.59|291.12|287.02|291.18|287.08|290.51|286.41|308
1642083900000|2022-01-13 14:25:00|291.13|287.03|291.33|287.23|291.48|287.38|291.09|286.99|259
1642084200000|2022-01-13 14:30:00|291.36|287.26|291.61|287.51|292.14|288.04|291.32|287.22|406
1642084500000|2022-01-13 14:35:00|291.59|287.49|292.3|288.2|292.35|288.25|291.25|287.15|422
1642084800000|2022-01-13 14:40:00|292.36|288.26|291.55|287.45|292.55|288.45|291.23|287.13|378
1642085100000|2022-01-13 14:45:00|291.58|287.48|290.43|286.33|291.65|287.55|290.33|286.23|452
1642085400000|2022-01-13 14:50:00|290.44|286.34|290.65|286.55|290.94|286.84|290.44|286.34|350
1642085700000|2022-01-13 14:55:00|290.63|286.53|291.29|287.19|291.55|287.45|290.56|286.46|343
1642086000000|2022-01-13 15:00:00|291.27|287.17|290.4|286.3|291.55|287.45|290.34|286.24|349
1642086300000|2022-01-13 15:05:00|290.39|286.29|290.2|286.1|290.47|286.37|290.2|286.1|280
1642086600000|2022-01-13 15:10:00|290.24|286.14|288.55|284.45|290.25|286.15|288.46|284.36|386
1642086900000|2022-01-13 15:15:00|288.6|284.5|284.84|280.74|288.6|284.5|283.81|279.71|681
1642087200000|2022-01-13 15:20:00|284.85|280.75|285.25|281.15|285.37|281.27|284.37|280.27|509
1642087500000|2022-01-13 15:25:00|285.24|281.14|284.36|280.26|285.32|281.22|283.4|279.3|512
1642087800000|2022-01-13 15:30:00|284.33|280.23|282.91|278.81|284.49|280.39|282.69|278.59|645
1642088100000|2022-01-13 15:35:00|282.94|278.84|284.89|280.79|284.95|280.85|282.9|278.8|477
1642088400000|2022-01-13 15:40:00|284.87|280.77|284.41|280.31|285.55|281.45|284.39|280.29|396
1642088700000|2022-01-13 15:45:00|284.45|280.35|284.03|279.93|285.15|281.05|284.01|279.91|424
1642089000000|2022-01-13 15:50:00|284.06|279.96|282.86|278.76|284.09|279.99|282.35|278.25|592
1642089300000|2022-01-13 15:55:00|282.87|278.77|284.51|280.41|284.87|280.77|282.77|278.67|537
1642089600000|2022-01-13 16:00:00|284.53|280.43|284.16|280.06|284.55|280.45|283.65|279.55|484
1642089900000|2022-01-13 16:05:00|284.13|280.03|285.56|281.46|285.8|281.7|284.04|279.94|420
1642090200000|2022-01-13 16:10:00|285.55|281.45|284.12|280.02|285.58|281.48|284.09|279.99|425
1642090500000|2022-01-13 16:15:00|284.13|280.03|284.16|280.06|284.75|280.65|283.61|279.51|411
1642090800000|2022-01-13 16:20:00|284.17|280.07|285.24|281.14|285.47|281.37|283.79|279.69|393
1642091100000|2022-01-13 16:25:00|285.25|281.15|285.2|281.1|285.39|281.29|284.97|280.87|304
1642091400000|2022-01-13 16:30:00|285.22|281.12|285.24|281.14|285.35|281.25|284.53|280.43|336
1642091700000|2022-01-13 16:35:00|285.25|281.15|285.73|281.63|285.82|281.72|285.11|281.01|293
1642092000000|2022-01-13 16:40:00|285.76|281.66|285.93|281.83|286.24|282.14|285.51|281.41|314
1642092300000|2022-01-13 16:45:00|285.95|281.85|285.4|281.3|286.21|282.11|285.39|281.29|236
1642092600000|2022-01-13 16:50:00|285.39|281.29|285.4|281.3|285.48|281.38|285.11|281.01|323
1642092900000|2022-01-13 16:55:00|285.41|281.31|285.11|281.01|285.42|281.32|285.09|280.99|180
1642093200000|2022-01-13 17:00:00|285.05|280.95|284.44|280.34|285.08|280.98|284.41|280.31|371
1642093500000|2022-01-13 17:05:00|284.46|280.36|284.57|280.47|284.69|280.59|283.8|279.7|322
1642093800000|2022-01-13 17:10:00|284.6|280.5|283.22|279.12|284.69|280.59|283.18|279.08|315
1642094100000|2022-01-13 17:15:00|283.21|279.11|281.94|277.84|283.43|279.33|281.53|277.43|598
1642094400000|2022-01-13 17:20:00|281.89|277.79|282.46|278.36|282.46|278.36|280.95|276.85|552
1642094700000|2022-01-13 17:25:00|282.48|278.38|282.85|278.75|283.06|278.96|282.38|278.28|314
1642095000000|2022-01-13 17:30:00|282.86|278.76|283.38|279.28|283.64|279.54|282.29|278.19|412
1642095300000|2022-01-13 17:35:00|283.41|279.31|282.94|278.84|283.63|279.53|282.51|278.41|366
1642095600000|2022-01-13 17:40:00|283.06|278.96|282.42|278.32|283.08|278.98|282.42|278.32|279
1642095900000|2022-01-13 17:45:00|282.41|278.31|281.87|277.77|282.76|278.66|281.82|277.72|370
1642096200000|2022-01-13 17:50:00|281.89|277.79|282.4|278.3|282.7|278.6|281.84|277.74|330
1642096500000|2022-01-13 17:55:00|282.39|278.29|283.1|279|283.25|279.15|282.33|278.23|329
1642096800000|2022-01-13 18:00:00|283.09|278.99|283.59|279.49|283.68|279.58|282.48|278.38|335
1642097100000|2022-01-13 18:05:00|283.58|279.48|283.45|279.35|283.77|279.67|283.36|279.26|272
1642097400000|2022-01-13 18:10:00|283.44|279.34|282.82|278.72|283.49|279.39|282.72|278.62|273
1642097700000|2022-01-13 18:15:00|282.83|278.73|283.33|279.23|283.48|279.38|282.76|278.66|227
1642098000000|2022-01-13 18:20:00|283.35|279.25|283.29|279.19|283.58|279.48|283.14|279.04|232
1642098300000|2022-01-13 18:25:00|283.34|279.24|283.34|279.24|283.49|279.39|282.89|278.79|257
1642098600000|2022-01-13 18:30:00|283.31|279.21|283.19|279.09|283.32|279.22|282.74|278.64|195
1642098900000|2022-01-13 18:35:00|283.21|279.11|282.43|278.33|283.26|279.16|282.42|278.32|229
1642099200000|2022-01-13 18:40:00|282.44|278.34|282.3|278.2|282.45|278.35|282.13|278.03|240
1642099500000|2022-01-13 18:45:00|282.28|278.18|282.96|278.86|282.98|278.88|282.27|278.17|233
1642099800000|2022-01-13 18:50:00|283|278.9|282.3|278.2|283.02|278.92|282.29|278.19|202
1642100100000|2022-01-13 18:55:00|282.27|278.17|282.39|278.29|282.49|278.39|281.75|277.65|245
1642100400000|2022-01-13 19:00:00|282.38|278.28|282.86|278.76|283.22|279.12|282.17|278.07|322
1642100700000|2022-01-13 19:05:00|282.83|278.73|283.39|279.29|283.46|279.36|282.42|278.32|299
1642101000000|2022-01-13 19:10:00|283.37|279.27|283.37|279.27|283.41|279.31|283.19|279.09|298
1642101300000|2022-01-13 19:15:00|283.38|279.28|281.9|277.8|283.66|279.56|281.71|277.61|373
1642101600000|2022-01-13 19:20:00|281.91|277.81|282.38|278.28|282.52|278.42|281.84|277.74|283
1642101900000|2022-01-13 19:25:00|282.37|278.27|282.64|278.54|282.77|278.67|282.21|278.11|255
1642102200000|2022-01-13 19:30:00|282.65|278.55|282.43|278.33|282.65|278.55|282|277.9|365
1642102500000|2022-01-13 19:35:00|282.44|278.34|281.24|277.14|282.54|278.44|281.24|277.14|305
1642102800000|2022-01-13 19:40:00|281.25|277.15|281.72|277.62|281.75|277.65|281.02|276.92|354
1642103100000|2022-01-13 19:45:00|281.77|277.67|281.08|276.98|281.77|277.67|281.01|276.91|340
1642103400000|2022-01-13 19:50:00|281.05|276.95|282.29|278.19|282.5|278.4|281|276.9|275
1642103700000|2022-01-13 19:55:00|282.3|278.2|282.48|278.38|282.62|278.52|282.3|278.2|200
1642104000000|2022-01-13 20:00:00|282.47|278.37|281.33|277.23|282.55|278.45|281.31|277.21|374
1642104300000|2022-01-13 20:05:00|281.31|277.21|280.74|276.64|281.35|277.25|280.56|276.46|458
1642104600000|2022-01-13 20:10:00|280.73|276.63|281.39|277.29|281.49|277.39|280.46|276.36|384
1642104900000|2022-01-13 20:15:00|281.38|277.28|282.38|278.28|282.47|278.37|281.31|277.21|298
1642105200000|2022-01-13 20:20:00|282.37|278.27|282.28|278.18|282.51|278.41|282.16|278.06|244
1642105500000|2022-01-13 20:25:00|282.31|278.21|282.82|278.72|282.82|278.72|282.23|278.13|192
1642105800000|2022-01-13 20:30:00|282.78|278.68|282.71|278.61|283.05|278.95|282.33|278.23|238
1642106100000|2022-01-13 20:35:00|282.74|278.64|282.3|278.2|282.74|278.64|282.29|278.19|191
1642106400000|2022-01-13 20:40:00|282.32|278.22|283.01|278.91|283.05|278.95|282.32|278.22|132
1642106700000|2022-01-13 20:45:00|283|278.9|282.73|278.63|283.01|278.91|282.56|278.46|158
1642107000000|2022-01-13 20:50:00|282.72|278.62|282.9|278.8|283.04|278.94|282.49|278.39|200
1642107300000|2022-01-13 20:55:00|282.88|278.78|283.83|279.73|283.83|279.73|282.67|278.57|252
1642107600000|2022-01-13 21:00:00|283.58|279.48|283.35|279.25|284.17|280.07|283.35|279.25|331
1642107900000|2022-01-13 21:05:00|283.36|279.26|282.84|278.74|283.53|279.43|282.8|278.7|261
1642108200000|2022-01-13 21:10:00|282.82|278.72|283.25|279.15|283.4|279.3|282.8|278.7|169
1642108500000|2022-01-13 21:15:00|283.27|279.17|283.48|279.38|283.52|279.42|283.2|279.1|215
1642108800000|2022-01-13 21:20:00|283.47|279.37|283.04|278.94|283.56|279.46|282.99|278.89|174
1642109100000|2022-01-13 21:25:00|283|278.9|282.77|278.67|283.29|279.19|282.77|278.67|130
1642109400000|2022-01-13 21:30:00|282.78|278.68|283.41|279.31|283.47|279.37|282.77|278.67|151
1642109700000|2022-01-13 21:35:00|283.4|279.3|283.09|278.99|283.4|279.3|283.04|278.94|96
1642110000000|2022-01-13 21:40:00|283.06|278.96|283.3|279.2|283.41|279.31|283.06|278.96|113
1642110300000|2022-01-13 21:45:00|283.31|279.21|283.59|279.49|283.69|279.59|283.31|279.21|108
1642110600000|2022-01-13 21:50:00|283.62|279.52|283.49|279.39|283.65|279.55|283.1|279|157
1642110900000|2022-01-13 21:55:00|283.48|279.38|283.39|279.29|283.65|279.55|283.27|279.17|135
1642111200000|2022-01-13 22:00:00|283.38|279.28|283.44|279.34|283.49|279.39|283.35|279.25|91
1642111500000|2022-01-13 22:05:00|283.43|279.33|283.61|279.51|283.77|279.67|283.42|279.32|73
1642111800000|2022-01-13 22:10:00|283.63|279.53|282.82|278.72|283.64|279.54|282.68|278.58|125
1642112100000|2022-01-13 22:15:00|282.83|278.73|282.9|278.8|282.91|278.81|282.72|278.62|51
1642112400000|2022-01-13 22:20:00|282.91|278.81|283.23|279.13|283.33|279.23|282.91|278.81|93
1642112700000|2022-01-13 22:25:00|283.26|279.16|283.4|279.3|283.44|279.34|283.21|279.11|74
1642113000000|2022-01-13 22:30:00|283.41|279.31|283.44|279.34|283.5|279.4|283.4|279.3|77
1642113300000|2022-01-13 22:35:00|283.43|279.33|282.79|278.69|283.45|279.35|282.78|278.68|132
1642113600000|2022-01-13 22:40:00|282.78|278.68|282.82|278.72|282.95|278.85|282.6|278.5|133
1642113900000|2022-01-13 22:45:00|282.81|278.71|282.46|278.36|282.83|278.73|282.42|278.32|113
1642114200000|2022-01-13 22:50:00|282.47|278.37|282.42|278.32|282.57|278.47|282.37|278.27|68
1642114500000|2022-01-13 22:55:00|282.43|278.33|282.52|278.42|282.59|278.49|282.33|278.23|48
1642114800000|2022-01-13 23:00:00|282.51|278.41|282.8|278.7|282.8|278.7|282.15|278.05|142
1642115100000|2022-01-13 23:05:00|282.84|278.74|282.96|278.86|283.1|279|282.66|278.56|169
1642115400000|2022-01-13 23:10:00|282.95|278.85|282.98|278.88|283.38|279.28|282.82|278.72|237
1642115700000|2022-01-13 23:15:00|283|278.9|282.27|278.17|283.14|279.04|282.23|278.13|242
1642116000000|2022-01-13 23:20:00|282.26|278.16|283.06|278.96|283.24|279.14|282.2|278.1|193
1642116300000|2022-01-13 23:25:00|283.03|278.93|283.29|279.19|283.37|279.27|282.83|278.73|210
1642116600000|2022-01-13 23:30:00|283.31|279.21|283.26|279.16|283.31|279.21|282.68|278.58|215
1642116900000|2022-01-13 23:35:00|283.27|279.17|283.09|278.99|283.29|279.19|282.93|278.83|184
1642117200000|2022-01-13 23:40:00|283.08|278.98|282.35|278.25|283.32|279.22|282.31|278.21|211
1642117500000|2022-01-13 23:45:00|282.37|278.27|281.76|277.66|282.38|278.28|281.63|277.53|233
1642117800000|2022-01-13 23:50:00|281.81|277.71|281.15|277.05|281.94|277.84|281.11|277.01|176
1642118100000|2022-01-13 23:55:00|281.18|277.08|281.1|277|281.18|277.08|280.42|276.32|286
1642118400000|2022-01-14 00:00:00|281.09|276.99|279.61|275.51|281.64|277.54|279.31|275.21|525
1642118700000|2022-01-14 00:05:00|279.58|275.48|281.35|277.25|281.39|277.29|279.45|275.35|420
1642119000000|2022-01-14 00:10:00|281.34|277.24|281.99|277.89|282|277.9|280.65|276.55|458
1642119300000|2022-01-14 00:15:00|281.98|277.88|282.4|278.3|282.79|278.69|281.88|277.78|457
1642119600000|2022-01-14 00:20:00|282.39|278.29|281.67|277.57|282.66|278.56|281.63|277.53|341
1642119900000|2022-01-14 00:25:00|281.68|277.58|281.7|277.6|282.65|278.55|281.62|277.52|376
1642120200000|2022-01-14 00:30:00|281.71|277.61|282.81|278.71|282.85|278.75|281.62|277.52|373
1642120500000|2022-01-14 00:35:00|282.82|278.72|283.65|279.55|283.73|279.63|282.76|278.66|401
1642120800000|2022-01-14 00:40:00|283.61|279.51|284.2|280.1|284.24|280.14|283.25|279.15|376
1642121100000|2022-01-14 00:45:00|284.19|280.09|283.09|278.99|284.26|280.16|283.07|278.97|388
1642121400000|2022-01-14 00:50:00|283.08|278.98|283.77|279.67|283.83|279.73|283.06|278.96|265
1642121700000|2022-01-14 00:55:00|283.78|279.68|283.69|279.59|283.9|279.8|283.62|279.52|193
1642122000000|2022-01-14 01:00:00|283.7|279.6|283.79|279.69|283.82|279.72|283.25|279.15|331
1642122300000|2022-01-14 01:05:00|283.76|279.66|283.43|279.33|283.83|279.73|283.28|279.18|277
1642122600000|2022-01-14 01:10:00|283.41|279.31|283.14|279.04|283.59|279.49|283.13|279.03|228
1642122900000|2022-01-14 01:15:00|283.1|279|283.27|279.17|283.44|279.34|282.67|278.57|226
1642123200000|2022-01-14 01:20:00|283.23|279.13|282.77|278.67|283.31|279.21|282.66|278.56|235
1642123500000|2022-01-14 01:25:00|282.76|278.66|282.54|278.44|283.08|278.98|282.54|278.44|191
1642123800000|2022-01-14 01:30:00|282.61|278.51|282.71|278.61|282.71|278.61|282.23|278.13|230
1642124100000|2022-01-14 01:35:00|282.72|278.62|283.47|279.37|283.72|279.62|282.64|278.54|272
1642124400000|2022-01-14 01:40:00|283.53|279.43|282.5|278.4|283.53|279.43|282.49|278.39|171
1642124700000|2022-01-14 01:45:00|282.49|278.39|283.28|279.18|283.51|279.41|282.29|278.19|314
1642125000000|2022-01-14 01:50:00|283.32|279.22|283.22|279.12|283.43|279.33|282.85|278.75|272
1642125300000|2022-01-14 01:55:00|283.2|279.1|283.1|279|283.3|279.2|282.62|278.52|294
1642125600000|2022-01-14 02:00:00|283.09|278.99|283.09|278.99|283.15|279.05|282.64|278.54|211
1642125900000|2022-01-14 02:05:00|283.07|278.97|282.75|278.65|283.4|279.3|282.73|278.63|216
1642126200000|2022-01-14 02:10:00|282.76|278.66|282.13|278.03|282.76|278.66|282.05|277.95|183
1642126500000|2022-01-14 02:15:00|282.08|277.98|282.15|278.05|282.3|278.2|281.62|277.52|251
1642126800000|2022-01-14 02:20:00|282.13|278.03|282.81|278.71|283.13|279.03|282.08|277.98|251
1642127100000|2022-01-14 02:25:00|282.8|278.7|283.69|279.59|283.73|279.63|282.8|278.7|210
1642127400000|2022-01-14 02:30:00|283.75|279.65|283.39|279.29|283.76|279.66|283.01|278.91|242
1642127700000|2022-01-14 02:35:00|283.41|279.31|283.6|279.5|283.94|279.84|283.38|279.28|247
1642128000000|2022-01-14 02:40:00|283.63|279.53|283.94|279.84|284|279.9|283.57|279.47|223
1642128300000|2022-01-14 02:45:00|283.99|279.89|283.87|279.77|283.99|279.89|283.73|279.63|198
1642128600000|2022-01-14 02:50:00|283.94|279.84|283.49|279.39|284.19|280.09|283.4|279.3|232
1642128900000|2022-01-14 02:55:00|283.48|279.38|283.85|279.75|283.88|279.78|283.48|279.38|203
1642129200000|2022-01-14 03:00:00|283.84|279.74|283.6|279.5|284.16|280.06|283.46|279.36|221
1642129500000|2022-01-14 03:05:00|283.61|279.51|283.44|279.34|283.62|279.52|283.28|279.18|178
1642129800000|2022-01-14 03:10:00|283.45|279.35|283.07|278.97|283.47|279.37|282.81|278.71|310
1642130100000|2022-01-14 03:15:00|283.06|278.96|283.23|279.13|283.32|279.22|282.64|278.54|193
1642130400000|2022-01-14 03:20:00|283.22|279.12|283.66|279.56|283.69|279.59|283.16|279.06|225
1642130700000|2022-01-14 03:25:00|283.67|279.57|283.7|279.6|283.8|279.7|283.65|279.55|122
1642131000000|2022-01-14 03:30:00|283.75|279.65|284.15|280.05|284.24|280.14|283.66|279.56|230
1642131300000|2022-01-14 03:35:00|284.16|280.06|283.86|279.76|284.19|280.09|283.69|279.59|157
1642131600000|2022-01-14 03:40:00|283.85|279.75|283.5|279.4|283.89|279.79|283.44|279.34|121
1642131900000|2022-01-14 03:45:00|283.51|279.41|283.78|279.68|283.89|279.79|283.48|279.38|196
1642132200000|2022-01-14 03:50:00|283.77|279.67|283.74|279.64|283.78|279.68|283.64|279.54|142
1642132500000|2022-01-14 03:55:00|283.73|279.63|283.61|279.51|284.14|280.04|283.61|279.51|171
1642132800000|2022-01-14 04:00:00|283.6|279.5|283.54|279.44|283.83|279.73|283.53|279.43|156
1642133100000|2022-01-14 04:05:00|283.55|279.45|284.01|279.91|284.14|280.04|283.37|279.27|216
1642133400000|2022-01-14 04:10:00|284.02|279.92|284.23|280.13|284.47|280.37|284|279.9|228
1642133700000|2022-01-14 04:15:00|284.24|280.14|284.64|280.54|284.65|280.55|284.16|280.06|189
1642134000000|2022-01-14 04:20:00|284.63|280.53|284.72|280.62|284.85|280.75|284.45|280.35|171
1642134300000|2022-01-14 04:25:00|284.73|280.63|284.44|280.34|284.84|280.74|284.41|280.31|170
1642134600000|2022-01-14 04:30:00|284.43|280.33|284.42|280.32|284.44|280.34|284.13|280.03|246
1642134900000|2022-01-14 04:35:00|284.43|280.33|284.81|280.71|284.83|280.73|284.43|280.33|185
1642135200000|2022-01-14 04:40:00|284.8|280.7|284.92|280.82|284.92|280.82|284.62|280.52|229
1642135500000|2022-01-14 04:45:00|284.93|280.83|285.1|281|285.5|281.4|284.91|280.81|310
1642135800000|2022-01-14 04:50:00|285.08|280.98|285.56|281.46|285.6|281.5|285.02|280.92|209
1642136100000|2022-01-14 04:55:00|285.55|281.45|285.06|280.96|285.55|281.45|284.7|280.6|247
1642136400000|2022-01-14 05:00:00|285.05|280.95|285.31|281.21|285.51|281.41|285.04|280.94|276
1642136700000|2022-01-14 05:05:00|285.29|281.19|285.84|281.74|285.91|281.81|285.18|281.08|262
1642137000000|2022-01-14 05:10:00|285.86|281.76|286.37|282.27|286.61|282.51|285.84|281.74|248
1642137300000|2022-01-14 05:15:00|286.38|282.28|289.72|285.62|290.02|285.92|286.34|282.24|410
1642137600000|2022-01-14 05:20:00|289.8|285.7|290.16|286.06|290.46|286.36|288.47|284.37|721
1642137900000|2022-01-14 05:25:00|290.17|286.07|290.36|286.26|290.86|286.76|290.01|285.91|462
1642138200000|2022-01-14 05:30:00|290.32|286.22|289.82|285.72|290.34|286.24|289.66|285.56|303
1642138500000|2022-01-14 05:35:00|289.9|285.8|290.94|286.84|291.23|287.13|289.48|285.38|322
1642138800000|2022-01-14 05:40:00|290.93|286.83|290.65|286.55|290.94|286.84|290.18|286.08|240
1642139100000|2022-01-14 05:45:00|290.64|286.54|291.36|287.26|291.83|287.73|290.43|286.33|439
1642139400000|2022-01-14 05:50:00|291.37|287.27|291.46|287.36|291.81|287.71|291.34|287.24|355
1642139700000|2022-01-14 05:55:00|291.45|287.35|292.69|288.59|292.79|288.69|291.3|287.2|340
1642140000000|2022-01-14 06:00:00|292.68|288.58|292.23|288.13|293.81|289.71|292.23|288.13|476
1642140300000|2022-01-14 06:05:00|292.24|288.14|292.13|288.03|292.54|288.44|291.99|287.89|291
1642140600000|2022-01-14 06:10:00|292.15|288.05|292.49|288.39|292.54|288.44|291.94|287.84|257
1642140900000|2022-01-14 06:15:00|292.51|288.41|294.15|290.05|294.99|290.89|292.51|288.41|340
1642141200000|2022-01-14 06:20:00|294.17|290.07|293.45|289.35|294.57|290.47|293.39|289.29|519
1642141500000|2022-01-14 06:25:00|293.43|289.33|293.63|289.53|293.83|289.73|293.07|288.97|351
1642141800000|2022-01-14 06:30:00|293.62|289.52|292.85|288.75|294.28|290.18|292.71|288.61|341
1642142100000|2022-01-14 06:35:00|292.87|288.77|292.26|288.16|292.87|288.77|292.08|287.98|260
1642142400000|2022-01-14 06:40:00|292.25|288.15|292.25|288.15|292.55|288.45|292.12|288.02|212
1642142700000|2022-01-14 06:45:00|292.26|288.16|292.14|288.04|292.35|288.25|291.7|287.6|270
1642143000000|2022-01-14 06:50:00|292.13|288.03|291.79|287.69|292.23|288.13|291.55|287.45|255
1642143300000|2022-01-14 06:55:00|291.76|287.66|291.93|287.83|292.22|288.12|291.76|287.66|197
1642143600000|2022-01-14 07:00:00|291.92|287.82|291.77|287.67|292.12|288.02|291.65|287.55|300
1642143900000|2022-01-14 07:05:00|291.8|287.7|292.39|288.29|292.45|288.35|291.77|287.67|189
1642144200000|2022-01-14 07:10:00|292.38|288.28|292.09|287.99|292.52|288.42|292.09|287.99|233
1642144500000|2022-01-14 07:15:00|292.1|288|292.36|288.26|292.43|288.33|292.05|287.95|192
1642144800000|2022-01-14 07:20:00|292.4|288.3|292.34|288.24|292.41|288.31|292.12|288.02|204
1642145100000|2022-01-14 07:25:00|292.37|288.27|291.85|287.75|292.49|288.39|291.76|287.66|241
1642145400000|2022-01-14 07:30:00|291.84|287.74|290.43|286.33|291.85|287.75|289.78|285.68|331
1642145700000|2022-01-14 07:35:00|290.37|286.27|289.22|285.12|290.88|286.78|288.76|284.66|423
1642146000000|2022-01-14 07:40:00|289.24|285.14|288.9|284.8|289.63|285.53|288.64|284.54|374
1642146300000|2022-01-14 07:45:00|288.91|284.81|289.69|285.59|289.75|285.65|288.83|284.73|254
1642146600000|2022-01-14 07:50:00|289.7|285.6|289.33|285.23|289.87|285.77|289.14|285.04|280
1642146900000|2022-01-14 07:55:00|289.32|285.22|289.8|285.7|289.8|285.7|289.23|285.13|230
1642147200000|2022-01-14 08:00:00|289.81|285.71|289.4|285.3|290.51|286.41|289.25|285.15|445
1642147500000|2022-01-14 08:05:00|289.41|285.31|287.32|283.22|289.43|285.33|287.22|283.12|572
1642147800000|2022-01-14 08:10:00|287.31|283.21|287.52|283.42|288.69|284.59|286.11|282.01|543
1642148100000|2022-01-14 08:15:00|287.53|283.43|287.8|283.7|287.83|283.73|286.83|282.73|376
1642148400000|2022-01-14 08:20:00|287.76|283.66|288.33|284.23|288.52|284.42|287.7|283.6|427
1642148700000|2022-01-14 08:25:00|288.34|284.24|287.9|283.8|288.6|284.5|287.73|283.63|227
1642149000000|2022-01-14 08:30:00|287.91|283.81|287.6|283.5|287.93|283.83|286.8|282.7|331
1642149300000|2022-01-14 08:35:00|287.63|283.53|287.68|283.58|287.95|283.85|287.56|283.46|222
1642149600000|2022-01-14 08:40:00|287.71|283.61|287.5|283.4|287.86|283.76|287.16|283.06|281
1642149900000|2022-01-14 08:45:00|287.48|283.38|288.12|284.02|288.24|284.14|287.17|283.07|307
1642150200000|2022-01-14 08:50:00|288.13|284.03|287.82|283.72|288.32|284.22|287.44|283.34|291
1642150500000|2022-01-14 08:55:00|287.83|283.73|288.29|284.19|288.48|284.38|287.67|283.57|279
1642150800000|2022-01-14 09:00:00|288.3|284.2|288.93|284.83|288.94|284.84|288.1|284|260
1642151100000|2022-01-14 09:05:00|288.94|284.84|289.38|285.28|289.51|285.41|288.94|284.84|188
1642151400000|2022-01-14 09:10:00|289.39|285.29|289.26|285.16|289.63|285.53|289.21|285.11|279
1642151700000|2022-01-14 09:15:00|289.27|285.17|288.86|284.76|289.63|285.53|288.79|284.69|224
1642152000000|2022-01-14 09:20:00|288.85|284.75|288.58|284.48|288.98|284.88|288.53|284.43|212
1642152300000|2022-01-14 09:25:00|288.57|284.47|288.33|284.23|288.7|284.6|288.01|283.91|279
1642152600000|2022-01-14 09:30:00|288.32|284.22|288.81|284.71|288.91|284.81|288.26|284.16|157
1642152900000|2022-01-14 09:35:00|288.82|284.72|289.27|285.17|289.3|285.2|288.82|284.72|209
1642153200000|2022-01-14 09:40:00|289.28|285.18|288.79|284.69|289.3|285.2|288.79|284.69|153
1642153500000|2022-01-14 09:45:00|288.77|284.67|289.15|285.05|289.16|285.06|288.55|284.45|230
1642153800000|2022-01-14 09:50:00|289.2|285.1|289.04|284.94|289.51|285.41|289.02|284.92|217
1642154100000|2022-01-14 09:55:00|289.01|284.91|288.48|284.38|289.07|284.97|288.45|284.35|146
1642154400000|2022-01-14 10:00:00|288.52|284.42|288.47|284.37|288.95|284.85|288.47|284.37|238
1642154700000|2022-01-14 10:05:00|288.46|284.36|288.44|284.34|288.48|284.38|287.6|283.5|324
1642155000000|2022-01-14 10:10:00|288.42|284.32|288.03|283.93|288.43|284.33|288.01|283.91|269
1642155300000|2022-01-14 10:15:00|288.02|283.92|287.23|283.13|288.02|283.92|286.99|282.89|326
1642155600000|2022-01-14 10:20:00|287.22|283.12|286.71|282.61|287.39|283.29|286.71|282.61|314
1642155900000|2022-01-14 10:25:00|286.7|282.6|286.75|282.65|287.21|283.11|286.66|282.56|350
1642156200000|2022-01-14 10:30:00|286.74|282.64|287.28|283.18|287.34|283.24|286.36|282.26|343
1642156500000|2022-01-14 10:35:00|287.22|283.12|287.94|283.84|287.98|283.88|287.22|283.12|342
1642156800000|2022-01-14 10:40:00|287.93|283.83|288.13|284.03|288.65|284.55|287.92|283.82|292
1642157100000|2022-01-14 10:45:00|288.1|284|287.72|283.62|288.32|284.22|287.7|283.6|269
1642157400000|2022-01-14 10:50:00|287.7|283.6|284.97|280.87|287.91|283.81|284.89|280.79|399
1642157700000|2022-01-14 10:55:00|284.94|280.84|284.26|280.16|285.02|280.92|283.68|279.58|596
1642158000000|2022-01-14 11:00:00|284.27|280.17|283.5|279.4|284.27|280.17|283.02|278.92|583
1642158300000|2022-01-14 11:05:00|283.47|279.37|282.4|278.3|283.89|279.79|281.15|277.05|547
1642158600000|2022-01-14 11:10:00|282.42|278.32|282.9|278.8|283.26|279.16|282.24|278.14|389
1642158900000|2022-01-14 11:15:00|282.89|278.79|282.17|278.07|283.53|279.43|282.17|278.07|375
1642159200000|2022-01-14 11:20:00|282.11|278.01|281.88|277.78|282.61|278.51|281.76|277.66|384
1642159500000|2022-01-14 11:25:00|281.85|277.75|281.94|277.84|282.72|278.62|281.85|277.75|338
1642159800000|2022-01-14 11:30:00|281.93|277.83|282.51|278.41|282.51|278.41|281.67|277.57|364
1642160100000|2022-01-14 11:35:00|282.5|278.4|281.71|277.61|282.9|278.8|281.64|277.54|350
1642160400000|2022-01-14 11:40:00|281.7|277.6|281.59|277.49|282|277.9|281.44|277.34|346
1642160700000|2022-01-14 11:45:00|281.58|277.48|282.25|278.15|282.25|278.15|280.98|276.88|381
1642161000000|2022-01-14 11:50:00|282.27|278.17|282.77|278.67|282.86|278.76|282.03|277.93|261
1642161300000|2022-01-14 11:55:00|282.76|278.66|282.52|278.42|283.08|278.98|282.5|278.4|253
1642161600000|2022-01-14 12:00:00|282.53|278.43|282.11|278.01|283.08|278.98|281.9|277.8|414
1642161900000|2022-01-14 12:05:00|282.12|278.02|281.16|277.06|282.24|278.14|281.02|276.92|319
1642162200000|2022-01-14 12:10:00|281.15|277.05|281.58|277.48|281.78|277.68|280.5|276.4|380
1642162500000|2022-01-14 12:15:00|281.56|277.46|282.73|278.63|282.89|278.79|281.55|277.45|397
1642162800000|2022-01-14 12:20:00|282.69|278.59|283.22|279.12|283.32|279.22|282.53|278.43|299
1642163100000|2022-01-14 12:25:00|283.24|279.14|282.3|278.2|283.25|279.15|282.29|278.19|301
1642163400000|2022-01-14 12:30:00|282.29|278.19|283.27|279.17|283.31|279.21|282.29|278.19|280
1642163700000|2022-01-14 12:35:00|283.25|279.15|283.43|279.33|283.59|279.49|283.07|278.97|242
1642164000000|2022-01-14 12:40:00|283.42|279.32|283.2|279.1|283.45|279.35|282.37|278.27|259
1642164300000|2022-01-14 12:45:00|283.19|279.09|283.66|279.56|283.72|279.62|283.12|279.02|347
1642164600000|2022-01-14 12:50:00|283.68|279.58|283.74|279.64|283.91|279.81|283.36|279.26|301
1642164900000|2022-01-14 12:55:00|283.72|279.62|282.34|278.24|283.72|279.62|282.22|278.12|366
1642165200000|2022-01-14 13:00:00|282.33|278.23|282.65|278.55|282.7|278.6|281.82|277.72|299
1642165500000|2022-01-14 13:05:00|282.68|278.58|283.35|279.25|283.51|279.41|282.57|278.47|346
1642165800000|2022-01-14 13:10:00|283.36|279.26|283.68|279.58|283.92|279.82|283.19|279.09|377
1642166100000|2022-01-14 13:15:00|283.69|279.59|283.55|279.45|284.12|280.02|283.29|279.19|385
1642166400000|2022-01-14 13:20:00|283.58|279.48|284.03|279.93|284.14|280.04|283.49|279.39|289
1642166700000|2022-01-14 13:25:00|284.04|279.94|283.82|279.72|284.24|280.14|283.57|279.47|312
1642167000000|2022-01-14 13:30:00|283.83|279.73|283.85|279.75|284.52|280.42|283.54|279.44|506
1642167300000|2022-01-14 13:35:00|283.84|279.74|284.14|280.04|284.25|280.15|283.34|279.24|377
1642167600000|2022-01-14 13:40:00|284.12|280.02|284.58|280.48|284.84|280.74|284.12|280.02|367
1642167900000|2022-01-14 13:45:00|284.57|280.47|284.25|280.15|285.28|281.18|284.01|279.91|401
1642168200000|2022-01-14 13:50:00|284.24|280.14|283.67|279.57|284.28|280.18|283.5|279.4|289
1642168500000|2022-01-14 13:55:00|283.66|279.56|283.9|279.8|283.9|279.8|283.41|279.31|183
1642168800000|2022-01-14 14:00:00|283.92|279.82|284.45|280.35|284.5|280.4|283.47|279.37|213
1642169100000|2022-01-14 14:05:00|284.46|280.36|285.45|281.35|285.53|281.43|284.43|280.33|314
1642169400000|2022-01-14 14:10:00|285.41|281.31|285.26|281.16|285.48|281.38|284.97|280.87|263
1642169700000|2022-01-14 14:15:00|285.25|281.15|284.79|280.69|285.64|281.54|284.73|280.63|298
1642170000000|2022-01-14 14:20:00|284.78|280.68|284.27|280.17|285.11|281.01|284.06|279.96|298
1642170300000|2022-01-14 14:25:00|284.26|280.16|284.07|279.97|284.53|280.43|284.03|279.93|404
1642170600000|2022-01-14 14:30:00|284.05|279.95|282.91|278.81|284.61|280.51|282.7|278.6|411
1642170900000|2022-01-14 14:35:00|282.92|278.82|285.31|281.21|285.65|281.55|282.76|278.66|509
1642171200000|2022-01-14 14:40:00|285.32|281.22|286.13|282.03|286.24|282.14|285.29|281.19|462
1642171500000|2022-01-14 14:45:00|286.14|282.04|287.39|283.29|287.79|283.69|285.89|281.79|555
1642171800000|2022-01-14 14:50:00|287.38|283.28|288.34|284.24|288.4|284.3|287.11|283.01|540
1642172100000|2022-01-14 14:55:00|288.35|284.25|288.3|284.2|289.04|284.94|288.27|284.17|606
1642172400000|2022-01-14 15:00:00|288.31|284.21|287.84|283.74|288.59|284.49|287.17|283.07|526
1642172700000|2022-01-14 15:05:00|287.86|283.76|289.43|285.33|289.9|285.8|287.82|283.72|551
1642173000000|2022-01-14 15:10:00|289.46|285.36|289.1|285|289.75|285.65|289.09|284.99|468
1642173300000|2022-01-14 15:15:00|289.11|285.01|290.67|286.57|291.05|286.95|289.11|285.01|460
1642173600000|2022-01-14 15:20:00|290.65|286.55|289.93|285.83|290.85|286.75|289.92|285.82|535
1642173900000|2022-01-14 15:25:00|289.89|285.79|289.5|285.4|290.2|286.1|289.45|285.35|384
1642174200000|2022-01-14 15:30:00|289.51|285.41|289.42|285.32|289.57|285.47|288.88|284.78|413
1642174500000|2022-01-14 15:35:00|289.4|285.3|288.64|284.54|289.42|285.32|288.57|284.47|369
1642174800000|2022-01-14 15:40:00|288.65|284.55|287.96|283.86|288.68|284.58|287.93|283.83|300
1642175100000|2022-01-14 15:45:00|287.97|283.87|288.78|284.68|288.93|284.83|287.9|283.8|276
1642175400000|2022-01-14 15:50:00|288.8|284.7|288.6|284.5|288.94|284.84|288.22|284.12|332
1642175700000|2022-01-14 15:55:00|288.58|284.48|288.91|284.81|288.91|284.81|288.42|284.32|283
1642176000000|2022-01-14 16:00:00|288.92|284.82|288.74|284.64|289.54|285.44|288.41|284.31|350
1642176300000|2022-01-14 16:05:00|288.76|284.66|288.07|283.97|288.78|284.68|288.07|283.97|299
1642176600000|2022-01-14 16:10:00|288.08|283.98|288|283.9|288.21|284.11|287.75|283.65|291
1642176900000|2022-01-14 16:15:00|287.99|283.89|288.06|283.96|288.09|283.99|287.33|283.23|297
1642177200000|2022-01-14 16:20:00|288.07|283.97|287.87|283.77|288.19|284.09|287.54|283.44|262
1642177500000|2022-01-14 16:25:00|287.86|283.76|288.14|284.04|288.56|284.46|287.86|283.76|228
1642177800000|2022-01-14 16:30:00|288.16|284.06|288.84|284.74|288.91|284.81|287.75|283.65|265
1642178100000|2022-01-14 16:35:00|288.85|284.75|289.48|285.38|289.53|285.43|288.85|284.75|297
1642178400000|2022-01-14 16:40:00|289.49|285.39|289.48|285.38|289.73|285.63|289.24|285.14|275
1642178700000|2022-01-14 16:45:00|289.5|285.4|289.74|285.64|290.01|285.91|289.49|285.39|244
1642179000000|2022-01-14 16:50:00|289.75|285.65|290.22|286.12|290.34|286.24|289.75|285.65|216
1642179300000|2022-01-14 16:55:00|290.26|286.16|290.5|286.4|290.51|286.41|290.04|285.94|207
1642179600000|2022-01-14 17:00:00|290.51|286.41|289.87|285.77|290.97|286.87|289.84|285.74|319
1642179900000|2022-01-14 17:05:00|289.89|285.79|289.89|285.79|289.91|285.81|289.56|285.46|248
1642180200000|2022-01-14 17:10:00|289.87|285.77|289.63|285.53|290.24|286.14|289.61|285.51|266
1642180500000|2022-01-14 17:15:00|289.6|285.5|290.06|285.96|290.14|286.04|289.6|285.5|244
1642180800000|2022-01-14 17:20:00|290.05|285.95|289.27|285.17|290.06|285.96|289.21|285.11|302
1642181100000|2022-01-14 17:25:00|289.26|285.16|289.41|285.31|289.46|285.36|289.25|285.15|198
1642181400000|2022-01-14 17:30:00|289.4|285.3|288.87|284.77|289.46|285.36|288.76|284.66|195
1642181700000|2022-01-14 17:35:00|288.83|284.73|288.69|284.59|289.37|285.27|288.61|284.51|254
1642182000000|2022-01-14 17:40:00|288.68|284.58|288.56|284.46|288.68|284.58|288.37|284.27|242
1642182300000|2022-01-14 17:45:00|288.57|284.47|288.62|284.52|288.72|284.62|288.37|284.27|204
1642182600000|2022-01-14 17:50:00|288.61|284.51|288.22|284.12|288.83|284.73|288.22|284.12|225
1642182900000|2022-01-14 17:55:00|288.23|284.13|288.36|284.26|288.48|284.38|288.15|284.05|223
1642183200000|2022-01-14 18:00:00|288.35|284.25|289.25|285.15|289.26|285.16|288.14|284.04|168
1642183500000|2022-01-14 18:05:00|289.26|285.16|288.81|284.71|289.56|285.46|288.8|284.7|223
1642183800000|2022-01-14 18:10:00|288.78|284.68|288.78|284.68|288.79|284.69|288.3|284.2|260
1642184100000|2022-01-14 18:15:00|288.8|284.7|288.43|284.33|288.8|284.7|288.11|284.01|284
1642184400000|2022-01-14 18:20:00|288.38|284.28|288.2|284.1|288.38|284.28|287.81|283.71|211
1642184700000|2022-01-14 18:25:00|288.21|284.11|288.75|284.65|288.75|284.65|288.2|284.1|110
1642185000000|2022-01-14 18:30:00|288.73|284.63|288.2|284.1|288.94|284.84|288.19|284.09|207
1642185300000|2022-01-14 18:35:00|288.18|284.08|288.61|284.51|288.8|284.7|288.09|283.99|190
1642185600000|2022-01-14 18:40:00|288.62|284.52|289.2|285.1|289.2|285.1|288.54|284.44|214
1642185900000|2022-01-14 18:45:00|289.17|285.07|288.86|284.76|289.22|285.12|288.7|284.6|185
1642186200000|2022-01-14 18:50:00|288.83|284.73|289.3|285.2|289.38|285.28|288.83|284.73|191
1642186500000|2022-01-14 18:55:00|289.31|285.21|289.33|285.23|289.53|285.43|289.23|285.13|265
1642186800000|2022-01-14 19:00:00|289.34|285.24|289.31|285.21|289.58|285.48|289.17|285.07|232
1642187100000|2022-01-14 19:05:00|289.32|285.22|288.94|284.84|289.35|285.25|288.83|284.73|187
1642187400000|2022-01-14 19:10:00|288.93|284.83|289.57|285.47|289.62|285.52|288.77|284.67|166
1642187700000|2022-01-14 19:15:00|289.59|285.49|289.57|285.47|289.65|285.55|289.35|285.25|197
1642188000000|2022-01-14 19:20:00|289.59|285.49|289.63|285.53|289.65|285.55|289.11|285.01|293
1642188300000|2022-01-14 19:25:00|289.64|285.54|289.39|285.29|289.72|285.62|289.26|285.16|246
1642188600000|2022-01-14 19:30:00|289.37|285.27|289.54|285.44|289.58|285.48|289.33|285.23|203
1642188900000|2022-01-14 19:35:00|289.58|285.48|290.58|286.48|290.93|286.83|289.54|285.44|317
1642189200000|2022-01-14 19:40:00|290.57|286.47|289.9|285.8|290.61|286.51|289.9|285.8|250
1642189500000|2022-01-14 19:45:00|289.89|285.79|289.66|285.56|290.21|286.11|289.59|285.49|285
1642189800000|2022-01-14 19:50:00|289.67|285.57|289.81|285.71|289.84|285.74|289.64|285.54|228
1642190100000|2022-01-14 19:55:00|289.8|285.7|289.53|285.43|290.22|286.12|289.53|285.43|244
1642190400000|2022-01-14 20:00:00|289.52|285.42|290.16|286.06|290.35|286.25|289.49|285.39|218
1642190700000|2022-01-14 20:05:00|290.15|286.05|289.8|285.7|290.38|286.28|289.75|285.65|185
1642191000000|2022-01-14 20:10:00|289.79|285.69|289.68|285.58|289.9|285.8|289.62|285.52|186
1642191300000|2022-01-14 20:15:00|289.67|285.57|289.87|285.77|289.88|285.78|289.35|285.25|223
1642191600000|2022-01-14 20:20:00|289.85|285.75|289.98|285.88|290.11|286.01|289.76|285.66|132
1642191900000|2022-01-14 20:25:00|289.99|285.89|289.73|285.63|290|285.9|289.73|285.63|84
1642192200000|2022-01-14 20:30:00|289.76|285.66|290.5|286.4|290.55|286.45|289.65|285.55|172
1642192500000|2022-01-14 20:35:00|290.53|286.43|290.4|286.3|290.53|286.43|290.15|286.05|167
1642192800000|2022-01-14 20:40:00|290.43|286.33|290.83|286.73|290.93|286.83|290.39|286.29|206
1642193100000|2022-01-14 20:45:00|290.81|286.71|290.75|286.65|291.47|287.37|290.66|286.56|314
1642193400000|2022-01-14 20:50:00|290.73|286.63|291.22|287.12|291.29|287.19|290.73|286.63|254
1642193700000|2022-01-14 20:55:00|291.23|287.13|291.1|287|291.25|287.15|290.9|286.8|275
1642194000000|2022-01-14 21:00:00|291.11|287.01|291.39|287.29|291.78|287.68|290.95|286.85|235
1642194300000|2022-01-14 21:05:00|291.44|287.34|290.57|286.47|291.46|287.36|290.55|286.45|229
1642194600000|2022-01-14 21:10:00|290.56|286.46|290.94|286.84|291.12|287.02|290.54|286.44|201
1642194900000|2022-01-14 21:15:00|290.92|286.82|291.21|287.11|291.21|287.11|290.83|286.73|132
1642195200000|2022-01-14 21:20:00|291.19|287.09|290.63|286.53|291.19|287.09|290.63|286.53|98
1642195500000|2022-01-14 21:25:00|290.67|286.57|290.85|286.75|290.85|286.75|290.56|286.46|109
1642195800000|2022-01-14 21:30:00|290.86|286.76|291.27|287.17|291.3|287.2|290.81|286.71|205
1642196100000|2022-01-14 21:35:00|291.26|287.16|291.15|287.05|291.44|287.34|291.11|287.01|192
1642196400000|2022-01-14 21:40:00|291.14|287.04|291.07|286.97|291.2|287.1|291.03|286.93|147
1642196700000|2022-01-14 21:45:00|291.08|286.98|290.93|286.83|291.08|286.98|290.64|286.54|138
1642197000000|2022-01-14 21:50:00|290.92|286.82|291.18|287.08|291.2|287.1|290.69|286.59|167
1642197300000|2022-01-14 21:55:00|291.19|287.09|290.82|286.72|291.59|287.49|290.8|286.7|228
1642233600000|2022-01-15 08:00:00|293.54|289.44|292.79|288.69|293.81|289.71|292.67|288.57|350
1642233900000|2022-01-15 08:05:00|292.82|288.72|292.44|288.34|292.82|288.72|292.18|288.08|296
1642234200000|2022-01-15 08:10:00|292.43|288.33|292.18|288.08|292.47|288.37|292.09|287.99|235
1642234500000|2022-01-15 08:15:00|292.17|288.07|291.68|287.58|292.29|288.19|291.55|287.45|209
1642234800000|2022-01-15 08:20:00|291.67|287.57|291.38|287.28|291.74|287.64|291.22|287.12|185
1642235100000|2022-01-15 08:25:00|291.36|287.26|291.72|287.62|291.73|287.63|291.34|287.24|110
1642235400000|2022-01-15 08:30:00|291.71|287.61|291.24|287.14|291.72|287.62|290.89|286.79|209
1642235700000|2022-01-15 08:35:00|291.23|287.13|290.95|286.85|291.26|287.16|290.69|286.59|202
1642236000000|2022-01-15 08:40:00|290.93|286.83|291.45|287.35|291.45|287.35|290.92|286.82|114
1642236300000|2022-01-15 08:45:00|291.44|287.34|291.55|287.45|292.14|288.04|291.44|287.34|154
1642236600000|2022-01-15 08:50:00|291.53|287.43|291.34|287.24|291.59|287.49|291.2|287.1|199
1642236900000|2022-01-15 08:55:00|291.37|287.27|291.08|286.98|291.37|287.27|290.89|286.79|188
1642237200000|2022-01-15 09:00:00|291.07|286.97|291.5|287.4|291.62|287.52|290.74|286.64|217
1642237500000|2022-01-15 09:05:00|291.52|287.42|291.17|287.07|291.59|287.49|291.11|287.01|201
1642237800000|2022-01-15 09:10:00|291.11|287.01|291.1|287|291.18|287.08|290.99|286.89|94
1642238100000|2022-01-15 09:15:00|291.09|286.99|291.28|287.18|291.49|287.39|291.05|286.95|162
1642238400000|2022-01-15 09:20:00|291.29|287.19|291.08|286.98|291.33|287.23|290.98|286.88|153
1642238700000|2022-01-15 09:25:00|291.1|287|290.84|286.74|291.18|287.08|290.66|286.56|201
1642239000000|2022-01-15 09:30:00|290.85|286.75|291.17|287.07|291.18|287.08|290.68|286.58|203
1642239300000|2022-01-15 09:35:00|291.14|287.04|290.92|286.82|291.23|287.13|290.76|286.66|142
1642239600000|2022-01-15 09:40:00|290.91|286.81|290.2|286.1|290.96|286.86|290.18|286.08|218
1642239900000|2022-01-15 09:45:00|290.19|286.09|290.77|286.67|290.78|286.68|290.18|286.08|170
1642240200000|2022-01-15 09:50:00|290.78|286.68|291|286.9|291|286.9|290.77|286.67|75
1642240500000|2022-01-15 09:55:00|291.03|286.93|291.87|287.77|291.99|287.89|291.03|286.93|332
1642240800000|2022-01-15 10:00:00|291.86|287.76|291.74|287.64|291.86|287.76|291.36|287.26|281
1642241100000|2022-01-15 10:05:00|291.73|287.63|292.52|288.42|292.66|288.56|291.72|287.62|217
1642241400000|2022-01-15 10:10:00|292.51|288.41|292.58|288.48|292.6|288.5|292.37|288.27|165
1642241700000|2022-01-15 10:15:00|292.68|288.58|292.43|288.33|292.81|288.71|292.39|288.29|193
1642242000000|2022-01-15 10:20:00|292.48|288.38|292.15|288.05|292.52|288.42|292.06|287.96|198
1642242300000|2022-01-15 10:25:00|292.17|288.07|292.39|288.29|292.66|288.56|292.15|288.05|183
1642242600000|2022-01-15 10:30:00|292.4|288.3|292.09|287.99|292.41|288.31|292.03|287.93|178
1642242900000|2022-01-15 10:35:00|292.06|287.96|292.17|288.07|292.19|288.09|292.03|287.93|143
1642243200000|2022-01-15 10:40:00|292.19|288.09|291.85|287.75|292.2|288.1|291.66|287.56|177
1642243500000|2022-01-15 10:45:00|291.84|287.74|291.67|287.57|292.29|288.19|291.66|287.56|196
1642243800000|2022-01-15 10:50:00|291.68|287.58|291.51|287.41|291.77|287.67|291.49|287.39|133
1642244100000|2022-01-15 10:55:00|291.52|287.42|291.4|287.3|291.7|287.6|291.39|287.29|141
1642244400000|2022-01-15 11:00:00|291.37|287.27|291.8|287.7|291.82|287.72|291.37|287.27|250
1642244700000|2022-01-15 11:05:00|291.79|287.69|291.8|287.7|291.91|287.81|291.59|287.49|115
1642245000000|2022-01-15 11:10:00|291.81|287.71|292.23|288.13|292.31|288.21|291.64|287.54|122
1642245300000|2022-01-15 11:15:00|292.24|288.14|292.36|288.26|292.39|288.29|292.18|288.08|172
1642245600000|2022-01-15 11:20:00|292.34|288.24|291.66|287.56|292.37|288.27|291.66|287.56|181
1642245900000|2022-01-15 11:25:00|291.9|287.8|291.91|287.81|291.93|287.83|291.64|287.54|147
1642246200000|2022-01-15 11:30:00|291.87|287.77|291.32|287.22|291.9|287.8|291.32|287.22|188
1642246500000|2022-01-15 11:35:00|291.29|287.19|291.51|287.41|291.54|287.44|291.26|287.16|132
1642246800000|2022-01-15 11:40:00|291.52|287.42|291.11|287.01|291.52|287.42|290.98|286.88|120
1642247100000|2022-01-15 11:45:00|291.19|287.09|291.55|287.45|291.84|287.74|291.17|287.07|215
1642247400000|2022-01-15 11:50:00|291.56|287.46|291.16|287.06|291.58|287.48|291.13|287.03|198
1642247700000|2022-01-15 11:55:00|291.15|287.05|291.54|287.44|291.56|287.46|291.14|287.04|200
1642248000000|2022-01-15 12:00:00|291.55|287.45|291.47|287.37|291.74|287.64|291.43|287.33|131
1642248300000|2022-01-15 12:05:00|291.46|287.36|291.13|287.03|291.58|287.48|291.1|287|174
1642248600000|2022-01-15 12:10:00|291.12|287.02|291.49|287.39|291.53|287.43|291.12|287.02|146
1642248900000|2022-01-15 12:15:00|291.5|287.4|291.68|287.58|291.7|287.6|291.42|287.32|145
1642249200000|2022-01-15 12:20:00|291.66|287.56|291.56|287.46|291.91|287.81|291.53|287.43|162
1642249500000|2022-01-15 12:25:00|291.55|287.45|291.07|286.97|291.59|287.49|290.77|286.67|186
1642249800000|2022-01-15 12:30:00|291.04|286.94|290.79|286.69|291.09|286.99|290.72|286.62|149
1642250100000|2022-01-15 12:35:00|290.78|286.68|289.43|285.33|290.79|286.69|289.43|285.33|297
1642250400000|2022-01-15 12:40:00|289.42|285.32|287.86|283.76|289.42|285.32|286.92|282.82|609
1642250700000|2022-01-15 12:45:00|287.91|283.81|287.73|283.63|287.92|283.82|287.03|282.93|512
1642251000000|2022-01-15 12:50:00|287.72|283.62|287.81|283.71|287.89|283.79|287.1|283|413
1642251300000|2022-01-15 12:55:00|287.82|283.72|288|283.9|288.44|284.34|287.71|283.61|238
1642251600000|2022-01-15 13:00:00|288.01|283.91|287.75|283.65|288.07|283.97|287.22|283.12|287
1642251900000|2022-01-15 13:05:00|287.76|283.66|288.03|283.93|288.05|283.95|287.54|283.44|267
1642252200000|2022-01-15 13:10:00|288.04|283.94|288.35|284.25|288.44|284.34|288.04|283.94|214
1642252500000|2022-01-15 13:15:00|288.37|284.27|288.18|284.08|288.5|284.4|288.13|284.03|210
1642252800000|2022-01-15 13:20:00|288.17|284.07|288.46|284.36|288.68|284.58|288.17|284.07|233
1642253100000|2022-01-15 13:25:00|288.41|284.31|289.14|285.04|289.23|285.13|288.34|284.24|277
1642253400000|2022-01-15 13:30:00|289.15|285.05|289.46|285.36|289.89|285.79|289.14|285.04|277
1642253700000|2022-01-15 13:35:00|289.48|285.38|289.85|285.75|289.92|285.82|289.4|285.3|191
1642254000000|2022-01-15 13:40:00|289.87|285.77|289.8|285.7|289.98|285.88|289.74|285.64|139
1642254300000|2022-01-15 13:45:00|289.88|285.78|289.99|285.89|290.04|285.94|289.78|285.68|150
1642254600000|2022-01-15 13:50:00|290|285.9|290.27|286.17|290.33|286.23|289.93|285.83|247
1642254900000|2022-01-15 13:55:00|290.22|286.12|290.6|286.5|290.76|286.66|290.16|286.06|363
1642255200000|2022-01-15 14:00:00|290.62|286.52|290.69|286.59|290.82|286.72|290.32|286.22|344
1642255500000|2022-01-15 14:05:00|290.7|286.6|292.23|288.13|292.5|288.4|290.69|286.59|416
1642255800000|2022-01-15 14:10:00|292.21|288.11|292.09|287.99|292.62|288.52|291.97|287.87|399
1642256100000|2022-01-15 14:15:00|292.06|287.96|291.44|287.34|292.09|287.99|290.74|286.64|385
1642256400000|2022-01-15 14:20:00|291.46|287.36|291.75|287.65|291.98|287.88|291.45|287.35|275
1642256700000|2022-01-15 14:25:00|291.81|287.71|292.53|288.43|292.56|288.46|291.8|287.7|258
1642257000000|2022-01-15 14:30:00|292.51|288.41|292.29|288.19|292.6|288.5|292.27|288.17|205
1642257300000|2022-01-15 14:35:00|292.28|288.18|292.41|288.31|292.43|288.33|291.85|287.75|268
1642257600000|2022-01-15 14:40:00|292.4|288.3|293.88|289.78|294.36|290.26|292.37|288.27|484
1642257900000|2022-01-15 14:45:00|293.85|289.75|293.26|289.16|294.63|290.53|293.21|289.11|501
1642258200000|2022-01-15 14:50:00|293.25|289.15|292.8|288.7|293.39|289.29|292.8|288.7|309
1642258500000|2022-01-15 14:55:00|292.86|288.76|293.14|289.04|293.37|289.27|292.71|288.61|284
1642258800000|2022-01-15 15:00:00|293.15|289.05|292.68|288.58|293.33|289.23|292.67|288.57|231
1642259100000|2022-01-15 15:05:00|292.73|288.63|292.49|288.39|292.81|288.71|292.4|288.3|207
1642259400000|2022-01-15 15:10:00|292.5|288.4|292.78|288.68|292.88|288.78|292.5|288.4|166
1642259700000|2022-01-15 15:15:00|292.79|288.69|291.9|287.8|292.96|288.86|291.9|287.8|208
1642260000000|2022-01-15 15:20:00|291.92|287.82|292.46|288.36|292.49|288.39|291.82|287.72|196
1642260300000|2022-01-15 15:25:00|292.5|288.4|292.53|288.43|292.64|288.54|292.29|288.19|289
1642260600000|2022-01-15 15:30:00|292.57|288.47|292.69|288.59|292.81|288.71|292.49|288.39|230
1642260900000|2022-01-15 15:35:00|292.7|288.6|292.52|288.42|292.75|288.65|292.48|288.38|125
1642261200000|2022-01-15 15:40:00|292.55|288.45|293.34|289.24|293.43|289.33|292.52|288.42|279
1642261500000|2022-01-15 15:45:00|293.35|289.25|293.51|289.41|293.83|289.73|293.33|289.23|272
1642261800000|2022-01-15 15:50:00|293.5|289.4|293.82|289.72|293.92|289.82|293.42|289.32|180
1642262100000|2022-01-15 15:55:00|293.88|289.78|294.23|290.13|294.37|290.27|293.66|289.56|286
1642262400000|2022-01-15 16:00:00|294.24|290.14|293.91|289.81|294.6|290.5|293.55|289.45|381
1642262700000|2022-01-15 16:05:00|293.95|289.85|294.17|290.07|294.24|290.14|293.78|289.68|211
1642263000000|2022-01-15 16:10:00|294.18|290.08|294.35|290.25|294.36|290.26|294.07|289.97|153
1642263300000|2022-01-15 16:15:00|294.34|290.24|294.39|290.29|294.67|290.57|294.34|290.24|154
1642263600000|2022-01-15 16:20:00|294.41|290.31|293.82|289.72|294.46|290.36|293.72|289.62|169
1642263900000|2022-01-15 16:25:00|293.81|289.71|293.63|289.53|293.87|289.77|293.42|289.32|158
1642264200000|2022-01-15 16:30:00|293.59|289.49|294.42|290.32|294.43|290.33|293.59|289.49|161
1642264500000|2022-01-15 16:35:00|294.43|290.33|294.51|290.41|294.69|290.59|294.43|290.33|128
1642264800000|2022-01-15 16:40:00|294.49|290.39|294.26|290.16|294.58|290.48|294.24|290.14|139
1642265100000|2022-01-15 16:45:00|294.27|290.17|294.66|290.56|294.71|290.61|294.25|290.15|155
1642265400000|2022-01-15 16:50:00|294.67|290.57|294.8|290.7|295.04|290.94|294.66|290.56|156
1642265700000|2022-01-15 16:55:00|294.79|290.69|294.62|290.52|294.83|290.73|294.62|290.52|126
1642266000000|2022-01-15 17:00:00|294.56|290.46|294.4|290.3|294.59|290.49|294.32|290.22|158
1642266300000|2022-01-15 17:05:00|294.39|290.29|293.68|289.58|294.41|290.31|293.66|289.56|137
1642266600000|2022-01-15 17:10:00|293.69|289.59|294.23|290.13|294.37|290.27|293.69|289.59|156
1642266900000|2022-01-15 17:15:00|294.22|290.12|294.63|290.53|294.79|290.69|294.19|290.09|196
1642267200000|2022-01-15 17:20:00|294.64|290.54|294.82|290.72|294.85|290.75|294.59|290.49|144
1642267500000|2022-01-15 17:25:00|294.83|290.73|294.8|290.7|294.98|290.88|294.71|290.61|152
1642267800000|2022-01-15 17:30:00|294.79|290.69|294.2|290.1|295|290.9|294.18|290.08|188
1642268100000|2022-01-15 17:35:00|294.21|290.11|294.34|290.24|294.4|290.3|294.15|290.05|144
1642268400000|2022-01-15 17:40:00|294.35|290.25|295.31|291.21|295.37|291.27|294.28|290.18|177
1642268700000|2022-01-15 17:45:00|295.35|291.25|294.51|290.41|295.91|291.81|294.43|290.33|390
1642269000000|2022-01-15 17:50:00|294.5|290.4|294.25|290.15|294.62|290.52|294.21|290.11|219
1642269300000|2022-01-15 17:55:00|294.28|290.18|293.74|289.64|294.38|290.28|293.53|289.43|249
1642269600000|2022-01-15 18:00:00|293.75|289.65|293.61|289.51|293.85|289.75|293.57|289.47|213
1642269900000|2022-01-15 18:05:00|293.67|289.57|293.22|289.12|293.67|289.57|292.66|288.56|237
1642270200000|2022-01-15 18:10:00|293.23|289.13|293|288.9|293.54|289.44|292.85|288.75|193
1642270500000|2022-01-15 18:15:00|292.99|288.89|293.44|289.34|293.47|289.37|292.91|288.81|177
1642270800000|2022-01-15 18:20:00|293.48|289.38|293.61|289.51|293.67|289.57|293.44|289.34|142
1642271100000|2022-01-15 18:25:00|293.52|289.42|293.33|289.23|293.53|289.43|293.2|289.1|132
1642271400000|2022-01-15 18:30:00|293.34|289.24|293.54|289.44|293.61|289.51|293.11|289.01|154
1642271700000|2022-01-15 18:35:00|293.52|289.42|293.61|289.51|293.61|289.51|293.42|289.32|88
1642272000000|2022-01-15 18:40:00|293.62|289.52|293.59|289.49|293.77|289.67|293.53|289.43|96
1642272300000|2022-01-15 18:45:00|293.61|289.51|293.39|289.29|293.75|289.65|293.39|289.29|122
1642272600000|2022-01-15 18:50:00|293.44|289.34|293.63|289.53|293.71|289.61|293.41|289.31|131
1642272900000|2022-01-15 18:55:00|293.65|289.55|293.45|289.35|293.67|289.57|293.44|289.34|104
1642273200000|2022-01-15 19:00:00|293.44|289.34|293.52|289.42|293.63|289.53|293.41|289.31|107
1642273500000|2022-01-15 19:05:00|293.49|289.39|294.1|290|294.1|290|293.49|289.39|87
1642273800000|2022-01-15 19:10:00|294.12|290.02|294.29|290.19|294.74|290.64|294.12|290.02|227
1642274100000|2022-01-15 19:15:00|294.33|290.23|294.48|290.38|294.65|290.55|294.22|290.12|154
1642274400000|2022-01-15 19:20:00|294.46|290.36|294.66|290.56|294.95|290.85|294.46|290.36|167
1642274700000|2022-01-15 19:25:00|294.68|290.58|294.76|290.66|295.04|290.94|294.63|290.53|146
1642275000000|2022-01-15 19:30:00|294.75|290.65|294.86|290.76|294.92|290.82|294.65|290.55|146
1642275300000|2022-01-15 19:35:00|294.87|290.77|294.72|290.62|294.97|290.87|294.69|290.59|87
1642275600000|2022-01-15 19:40:00|294.76|290.66|295|290.9|295.02|290.92|294.71|290.61|79
1642275900000|2022-01-15 19:45:00|295.01|290.91|295.13|291.03|295.72|291.62|295|290.9|209
1642276200000|2022-01-15 19:50:00|295.11|291.01|295.12|291.02|295.23|291.13|295.01|290.91|77
1642276500000|2022-01-15 19:55:00|295.16|291.06|295.62|291.52|295.66|291.56|295.07|290.97|102
1642276800000|2022-01-15 20:00:00|295.64|291.54|296.64|292.54|297.32|293.22|295.64|291.54|485
1642277100000|2022-01-15 20:05:00|296.63|292.53|296.76|292.66|297.16|293.06|296.53|292.43|312
1642277400000|2022-01-15 20:10:00|296.77|292.67|296.22|292.12|296.78|292.68|295.9|291.8|314
1642277700000|2022-01-15 20:15:00|296.23|292.13|296.13|292.03|296.5|292.4|295.7|291.6|195
1642278000000|2022-01-15 20:20:00|296.12|292.02|296.25|292.15|296.33|292.23|295.97|291.87|169
1642278300000|2022-01-15 20:25:00|296.23|292.13|296.22|292.12|296.56|292.46|296.16|292.06|179
1642278600000|2022-01-15 20:30:00|296.19|292.09|295.93|291.83|296.25|292.15|295.81|291.71|159
1642278900000|2022-01-15 20:35:00|295.94|291.84|295.81|291.71|295.98|291.88|295.6|291.5|121
1642279200000|2022-01-15 20:40:00|295.82|291.72|295.23|291.13|295.82|291.72|295.2|291.1|139
1642279500000|2022-01-15 20:45:00|295.25|291.15|295.04|290.94|295.37|291.27|294.86|290.76|151
1642279800000|2022-01-15 20:50:00|294.96|290.86|294.6|290.5|295.09|290.99|294.51|290.41|82
1642280100000|2022-01-15 20:55:00|294.57|290.47|294.6|290.5|294.83|290.73|294.57|290.47|172
1642280400000|2022-01-15 21:00:00|294.59|290.49|294.96|290.86|295.01|290.91|294.59|290.49|79
1642280700000|2022-01-15 21:05:00|294.95|290.85|294.55|290.45|295.04|290.94|294.54|290.44|91
1642281000000|2022-01-15 21:10:00|294.56|290.46|294.51|290.41|294.73|290.63|294.49|290.39|109
1642281300000|2022-01-15 21:15:00|294.5|290.4|295.03|290.93|295.11|291.01|294.45|290.35|143
1642281600000|2022-01-15 21:20:00|295.02|290.92|294.5|290.4|295.02|290.92|294.38|290.28|138
1642281900000|2022-01-15 21:25:00|294.46|290.36|293.76|289.66|294.46|290.36|293.69|289.59|154
1642282200000|2022-01-15 21:30:00|293.75|289.65|293.36|289.26|293.77|289.67|293.27|289.17|238
1642282500000|2022-01-15 21:35:00|293.43|289.33|293.12|289.02|293.63|289.53|293.07|288.97|213
1642282800000|2022-01-15 21:40:00|293.11|289.01|293.47|289.37|293.58|289.48|293|288.9|247
1642283100000|2022-01-15 21:45:00|293.46|289.36|293.13|289.03|293.46|289.36|292.84|288.74|195
1642283400000|2022-01-15 21:50:00|293.14|289.04|293.12|289.02|293.32|289.22|293.01|288.91|158
1642283700000|2022-01-15 21:55:00|293.13|289.03|293.38|289.28|293.51|289.41|293.11|289.01|220
1642284000000|2022-01-15 22:00:00|293.3|289.2|293.22|289.12|293.49|289.39|293.19|289.09|113
1642284300000|2022-01-15 22:05:00|293.21|289.11|292.91|288.81|293.31|289.21|292.67|288.57|111
1642284600000|2022-01-15 22:10:00|292.94|288.84|293.39|289.29|293.41|289.31|292.92|288.82|88
1642284900000|2022-01-15 22:15:00|293.42|289.32|293.25|289.15|293.43|289.33|293.1|289|100
1642285200000|2022-01-15 22:20:00|293.24|289.14|293.03|288.93|293.35|289.25|292.99|288.89|96
1642285500000|2022-01-15 22:25:00|293.05|288.95|292.71|288.61|293.13|289.03|292.68|288.58|130
1642285800000|2022-01-15 22:30:00|292.69|288.59|292.68|288.58|292.73|288.63|292.6|288.5|138
1642286100000|2022-01-15 22:35:00|292.66|288.56|293.11|289.01|293.15|289.05|292.59|288.49|94
1642286400000|2022-01-15 22:40:00|293.1|289|293.92|289.82|293.98|289.88|293.1|289|202
1642286700000|2022-01-15 22:45:00|293.93|289.83|293.96|289.86|294.02|289.92|293.84|289.74|132
1642287000000|2022-01-15 22:50:00|293.98|289.88|294.02|289.92|294.11|290.01|293.9|289.8|116
1642287300000|2022-01-15 22:55:00|294.04|289.94|294.02|289.92|294.09|289.99|293.9|289.8|54
1642287600000|2022-01-15 23:00:00|294.01|289.91|294.42|290.32|294.43|290.33|293.8|289.7|222
1642287900000|2022-01-15 23:05:00|294.38|290.28|294.54|290.44|294.55|290.45|294.38|290.28|145
1642288200000|2022-01-15 23:10:00|294.55|290.45|294.55|290.45|294.58|290.48|294.46|290.36|72
1642288500000|2022-01-15 23:15:00|294.5|290.4|294.61|290.51|294.79|290.69|294.5|290.4|78
1642288800000|2022-01-15 23:20:00|294.6|290.5|294.49|290.39|294.76|290.66|294.43|290.33|152
1642289100000|2022-01-15 23:25:00|294.54|290.44|294.35|290.25|294.55|290.45|294.28|290.18|210
1642289400000|2022-01-15 23:30:00|294.34|290.24|294.58|290.48|294.65|290.55|294.33|290.23|109
1642289700000|2022-01-15 23:35:00|294.62|290.52|293.78|289.68|294.62|290.52|293.63|289.53|187
1642290000000|2022-01-15 23:40:00|293.75|289.65|293.71|289.61|293.87|289.77|293.4|289.3|227
1642290300000|2022-01-15 23:45:00|293.72|289.62|293.79|289.69|294.01|289.91|293.71|289.61|180
1642290600000|2022-01-15 23:50:00|293.82|289.72|293.62|289.52|293.83|289.73|293.36|289.26|163
1642290900000|2022-01-15 23:55:00|293.61|289.51|293.08|288.98|293.68|289.58|293.08|288.98|146
1642291200000|2022-01-16 00:00:00|293.07|288.97|292.65|288.55|293.36|289.26|292.65|288.55|208
1642291500000|2022-01-16 00:05:00|292.64|288.54|293.06|288.96|293.23|289.13|292.48|288.38|265
1642291800000|2022-01-16 00:10:00|293.14|289.04|292.96|288.86|293.39|289.29|292.94|288.84|150
1642292100000|2022-01-16 00:15:00|292.97|288.87|293.61|289.51|293.68|289.58|292.92|288.82|129
1642292400000|2022-01-16 00:20:00|293.62|289.52|293.56|289.46|293.7|289.6|293.44|289.34|136
1642292700000|2022-01-16 00:25:00|293.59|289.49|293.59|289.49|293.76|289.66|293.53|289.43|86
1642293000000|2022-01-16 00:30:00|293.61|289.51|294.04|289.94|294.08|289.98|293.55|289.45|101
1642293300000|2022-01-16 00:35:00|294.06|289.96|293.81|289.71|294.09|289.99|293.77|289.67|88
1642293600000|2022-01-16 00:40:00|293.78|289.68|293|288.9|293.81|289.71|292.95|288.85|175
1642293900000|2022-01-16 00:45:00|292.95|288.85|293.46|289.36|293.66|289.56|292.94|288.84|122
1642294200000|2022-01-16 00:50:00|293.44|289.34|293.59|289.49|293.65|289.55|293.28|289.18|153
1642294500000|2022-01-16 00:55:00|293.58|289.48|293.55|289.45|293.72|289.62|293.5|289.4|130
1642294800000|2022-01-16 01:00:00|293.56|289.46|294.16|290.06|294.19|290.09|293.51|289.41|187
1642295100000|2022-01-16 01:05:00|294.15|290.05|294.16|290.06|294.26|290.16|294.13|290.03|151
1642295400000|2022-01-16 01:10:00|294.19|290.09|293.61|289.51|294.26|290.16|293.6|289.5|194
1642295700000|2022-01-16 01:15:00|293.6|289.5|293.05|288.95|293.61|289.51|292.55|288.45|247
1642296000000|2022-01-16 01:20:00|293.12|289.02|292.69|288.59|293.19|289.09|292.65|288.55|179
1642296300000|2022-01-16 01:25:00|292.68|288.58|292.54|288.44|292.74|288.64|292.06|287.96|191
1642296600000|2022-01-16 01:30:00|292.53|288.43|292.89|288.79|293.06|288.96|292.52|288.42|129
1642296900000|2022-01-16 01:35:00|292.9|288.8|292.81|288.71|293|288.9|292.73|288.63|108
1642297200000|2022-01-16 01:40:00|292.8|288.7|293.26|289.16|293.34|289.24|292.79|288.69|132
1642297500000|2022-01-16 01:45:00|293.24|289.14|293.1|289|293.28|289.18|293.01|288.91|128
1642297800000|2022-01-16 01:50:00|293.12|289.02|293.3|289.2|293.37|289.27|293.12|289.02|88
1642298100000|2022-01-16 01:55:00|293.29|289.19|292.68|288.58|293.34|289.24|292.63|288.53|120
1642298400000|2022-01-16 02:00:00|292.63|288.53|292.66|288.56|292.68|288.58|292.42|288.32|104
1642298700000|2022-01-16 02:05:00|292.67|288.57|292.97|288.87|293|288.9|292.64|288.54|90
1642299000000|2022-01-16 02:10:00|292.96|288.86|293.3|289.2|293.32|289.22|292.69|288.59|156
1642299300000|2022-01-16 02:15:00|293.29|289.19|293.61|289.51|293.68|289.58|293.27|289.17|107
1642299600000|2022-01-16 02:20:00|293.59|289.49|293.85|289.75|293.91|289.81|293.59|289.49|91
1642299900000|2022-01-16 02:25:00|293.87|289.77|293.13|289.03|293.87|289.77|292.84|288.74|186
1642300200000|2022-01-16 02:30:00|293.09|288.99|293.77|289.67|293.93|289.83|293|288.9|161
1642300500000|2022-01-16 02:35:00|293.8|289.7|293.49|289.39|293.84|289.74|293.48|289.38|160
1642300800000|2022-01-16 02:40:00|293.5|289.4|292.85|288.75|293.56|289.46|292.82|288.72|192
1642301100000|2022-01-16 02:45:00|292.88|288.78|292.58|288.48|293.33|289.23|292.39|288.29|267
1642301400000|2022-01-16 02:50:00|292.59|288.49|291.58|287.48|292.71|288.61|291.54|287.44|265
1642301700000|2022-01-16 02:55:00|291.59|287.49|291.37|287.27|291.61|287.51|290.36|286.26|277
1642302000000|2022-01-16 03:00:00|291.36|287.26|291.63|287.53|291.74|287.64|291.17|287.07|270
1642302300000|2022-01-16 03:05:00|291.64|287.54|291.26|287.16|291.69|287.59|291.24|287.14|200
1642302600000|2022-01-16 03:10:00|291.27|287.17|291.77|287.67|291.9|287.8|291.21|287.11|148
1642302900000|2022-01-16 03:15:00|291.76|287.66|291.93|287.83|291.93|287.83|291.62|287.52|191
1642303200000|2022-01-16 03:20:00|291.92|287.82|292.46|288.36|292.56|288.46|291.92|287.82|142
1642303500000|2022-01-16 03:25:00|292.49|288.39|292.42|288.32|292.53|288.43|292.27|288.17|157
1642303800000|2022-01-16 03:30:00|292.41|288.31|291.81|287.71|292.5|288.4|291.79|287.69|179
1642304100000|2022-01-16 03:35:00|291.8|287.7|291.74|287.64|291.98|287.88|291.49|287.39|172
1642304400000|2022-01-16 03:40:00|291.75|287.65|292.13|288.03|292.14|288.04|291.67|287.57|155
1642304700000|2022-01-16 03:45:00|292.12|288.02|291.97|287.87|292.12|288.02|291.72|287.62|217
1642305000000|2022-01-16 03:50:00|291.99|287.89|292.32|288.22|292.44|288.34|291.97|287.87|194
1642305300000|2022-01-16 03:55:00|292.34|288.24|292.2|288.1|292.54|288.44|292.19|288.09|195
1642305600000|2022-01-16 04:00:00|292.17|288.07|291.46|287.36|292.29|288.19|291.46|287.36|232
1642305900000|2022-01-16 04:05:00|291.49|287.39|291.69|287.59|291.69|287.59|291.21|287.11|188
1642306200000|2022-01-16 04:10:00|291.68|287.58|292.37|288.27|292.44|288.34|291.68|287.58|137
1642306500000|2022-01-16 04:15:00|292.34|288.24|292.64|288.54|292.66|288.56|292.34|288.24|138
1642306800000|2022-01-16 04:20:00|292.65|288.55|292.48|288.38|292.75|288.65|292.48|288.38|108
1642307100000|2022-01-16 04:25:00|292.44|288.34|292.11|288.01|292.45|288.35|291.88|287.78|163
1642307400000|2022-01-16 04:30:00|292.12|288.02|292.27|288.17|292.37|288.27|292.12|288.02|168
1642307700000|2022-01-16 04:35:00|292.26|288.16|292.47|288.37|292.58|288.48|292.26|288.16|95
1642308000000|2022-01-16 04:40:00|292.49|288.39|292.52|288.42|292.76|288.66|292.41|288.31|108
1642308300000|2022-01-16 04:45:00|292.51|288.41|292.55|288.45|292.58|288.48|292.41|288.31|75
1642308600000|2022-01-16 04:50:00|292.52|288.42|292.32|288.22|292.62|288.52|292.28|288.18|114
1642308900000|2022-01-16 04:55:00|292.35|288.25|292.41|288.31|292.41|288.31|292.2|288.1|95
1642309200000|2022-01-16 05:00:00|292.4|288.3|292.57|288.47|292.57|288.47|292.21|288.11|70
1642309500000|2022-01-16 05:05:00|292.54|288.44|292.53|288.43|292.61|288.51|292.4|288.3|122
1642309800000|2022-01-16 05:10:00|292.52|288.42|292.53|288.43|292.6|288.5|292.47|288.37|101
1642310100000|2022-01-16 05:15:00|292.55|288.45|292.12|288.02|292.59|288.49|292.05|287.95|172
1642310400000|2022-01-16 05:20:00|292.14|288.04|292.47|288.37|292.47|288.37|292.1|288|182
1642310700000|2022-01-16 05:25:00|292.46|288.36|292.42|288.32|292.69|288.59|292.35|288.25|152
1642311000000|2022-01-16 05:30:00|292.44|288.34|292.65|288.55|292.68|288.58|292.41|288.31|113
1642311300000|2022-01-16 05:35:00|292.69|288.59|292.18|288.08|292.7|288.6|292.17|288.07|159
1642311600000|2022-01-16 05:40:00|292.17|288.07|292.29|288.19|292.3|288.2|292.12|288.02|129
1642311900000|2022-01-16 05:45:00|292.24|288.14|291.79|287.69|292.26|288.16|291.78|287.68|94
1642312200000|2022-01-16 05:50:00|291.77|287.67|291.52|287.42|291.81|287.71|291.47|287.37|92
1642312500000|2022-01-16 05:55:00|291.55|287.45|291.31|287.21|291.55|287.45|291.27|287.17|49
1642312800000|2022-01-16 06:00:00|291.3|287.2|291.75|287.65|291.82|287.72|291.05|286.95|187
1642313100000|2022-01-16 06:05:00|291.74|287.64|291.72|287.62|291.8|287.7|291.51|287.41|150
1642313400000|2022-01-16 06:10:00|291.73|287.63|292.1|288|292.11|288.01|291.72|287.62|132
1642313700000|2022-01-16 06:15:00|292.11|288.01|292.33|288.23|292.46|288.36|292.1|288|140
1642314000000|2022-01-16 06:20:00|292.32|288.22|292.31|288.21|292.5|288.4|292.23|288.13|140
1642314300000|2022-01-16 06:25:00|292.28|288.18|292.53|288.43|292.53|288.43|292.28|288.18|109
1642314600000|2022-01-16 06:30:00|292.48|288.38|292.46|288.36|292.51|288.41|292.15|288.05|151
1642314900000|2022-01-16 06:35:00|292.44|288.34|292.97|288.87|292.97|288.87|292.43|288.33|141
1642315200000|2022-01-16 06:40:00|293|288.9|292.8|288.7|293.18|289.08|292.8|288.7|150
1642315500000|2022-01-16 06:45:00|292.79|288.69|293.35|289.25|293.41|289.31|292.79|288.69|152
1642315800000|2022-01-16 06:50:00|293.4|289.3|293.63|289.53|293.65|289.55|293.4|289.3|77
1642316100000|2022-01-16 06:55:00|293.62|289.52|293.74|289.64|293.83|289.73|293.61|289.51|142
1642316400000|2022-01-16 07:00:00|293.78|289.68|293.59|289.49|293.9|289.8|293.59|289.49|119
1642316700000|2022-01-16 07:05:00|293.6|289.5|293.48|289.38|293.71|289.61|293.36|289.26|156
1642317000000|2022-01-16 07:10:00|293.49|289.39|293.53|289.43|293.62|289.52|293.26|289.16|172
1642317300000|2022-01-16 07:15:00|293.55|289.45|293.13|289.03|293.57|289.47|293.12|289.02|152
1642317600000|2022-01-16 07:20:00|293.12|289.02|293.13|289.03|293.17|289.07|292.83|288.73|188
1642317900000|2022-01-16 07:25:00|293.14|289.04|292.69|288.59|293.24|289.14|292.67|288.57|153
1642318200000|2022-01-16 07:30:00|292.68|288.58|293.15|289.05|293.15|289.05|292.63|288.53|153
1642318500000|2022-01-16 07:35:00|293.08|288.98|293.34|289.24|293.36|289.26|293.08|288.98|173
1642318800000|2022-01-16 07:40:00|293.28|289.18|293.38|289.28|293.4|289.3|293.2|289.1|125
1642319100000|2022-01-16 07:45:00|293.43|289.33|293.38|289.28|293.46|289.36|293.27|289.17|180
1642319400000|2022-01-16 07:50:00|293.34|289.24|293.15|289.05|293.38|289.28|293.13|289.03|109
1642319700000|2022-01-16 07:55:00|293.13|289.03|293|288.9|293.22|289.12|292.92|288.82|177
1642320000000|2022-01-16 08:00:00|292.99|288.89|293.1|289|293.39|289.29|292.94|288.84|175
1642320300000|2022-01-16 08:05:00|293.09|288.99|293.11|289.01|293.17|289.07|292.68|288.58|165
1642320600000|2022-01-16 08:10:00|293.12|289.02|292.72|288.62|293.27|289.17|292.71|288.61|139
1642320900000|2022-01-16 08:15:00|292.73|288.63|292.8|288.7|292.86|288.76|292.55|288.45|135
1642321200000|2022-01-16 08:20:00|292.81|288.71|292.89|288.79|292.94|288.84|292.79|288.69|106
1642321500000|2022-01-16 08:25:00|292.88|288.78|292.9|288.8|292.92|288.82|292.75|288.65|104
1642321800000|2022-01-16 08:30:00|292.89|288.79|292.92|288.82|292.94|288.84|292.67|288.57|115
1642322100000|2022-01-16 08:35:00|292.91|288.81|292.97|288.87|292.98|288.88|292.78|288.68|105
1642322400000|2022-01-16 08:40:00|292.98|288.88|293.26|289.16|293.37|289.27|292.98|288.88|136
1642322700000|2022-01-16 08:45:00|293.27|289.17|292.67|288.57|293.36|289.26|292.62|288.52|158
1642323000000|2022-01-16 08:50:00|292.71|288.61|292.33|288.23|292.71|288.61|292.19|288.09|125
1642323300000|2022-01-16 08:55:00|292.32|288.22|292.15|288.05|292.34|288.24|292.08|287.98|140
1642323600000|2022-01-16 09:00:00|292.16|288.06|292.58|288.48|292.68|288.58|292.05|287.95|137
1642323900000|2022-01-16 09:05:00|292.59|288.49|292.46|288.36|292.66|288.56|292.43|288.33|157
1642324200000|2022-01-16 09:10:00|292.45|288.35|292.51|288.41|292.53|288.43|292.39|288.29|120
1642324500000|2022-01-16 09:15:00|292.5|288.4|292.27|288.17|292.51|288.41|292.03|287.93|148
1642324800000|2022-01-16 09:20:00|292.23|288.13|292.32|288.22|292.43|288.33|292.14|288.04|113
1642325100000|2022-01-16 09:25:00|292.28|288.18|292.29|288.19|292.54|288.44|291.66|287.56|171
1642325400000|2022-01-16 09:30:00|292.28|288.18|292.41|288.31|292.41|288.31|292.21|288.11|110
1642325700000|2022-01-16 09:35:00|292.39|288.29|292.11|288.01|292.46|288.36|292|287.9|133
1642326000000|2022-01-16 09:40:00|292.12|288.02|292.1|288|292.18|288.08|291.61|287.51|160
1642326300000|2022-01-16 09:45:00|292.11|288.01|292.1|288|292.24|288.14|292.04|287.94|149
1642326600000|2022-01-16 09:50:00|292.11|288.01|291.76|287.66|292.18|288.08|291.54|287.44|151
1642326900000|2022-01-16 09:55:00|291.78|287.68|291.72|287.62|291.86|287.76|291.6|287.5|178
1642327200000|2022-01-16 10:00:00|291.73|287.63|292.35|288.25|292.36|288.26|291.73|287.63|132
1642327500000|2022-01-16 10:05:00|292.36|288.26|292.92|288.82|293.09|288.99|292.36|288.26|163
1642327800000|2022-01-16 10:10:00|292.91|288.81|293.03|288.93|293.07|288.97|292.8|288.7|114
1642328100000|2022-01-16 10:15:00|293|288.9|293.34|289.24|293.41|289.31|293|288.9|217
1642328400000|2022-01-16 10:20:00|293.33|289.23|293.27|289.17|293.43|289.33|293.19|289.09|221
1642328700000|2022-01-16 10:25:00|293.29|289.19|293.42|289.32|293.43|289.33|293.21|289.11|147
1642329000000|2022-01-16 10:30:00|293.41|289.31|293.36|289.26|293.44|289.34|293.18|289.08|166
1642329300000|2022-01-16 10:35:00|293.37|289.27|293.71|289.61|293.72|289.62|293.28|289.18|188
1642329600000|2022-01-16 10:40:00|293.69|289.59|293.76|289.66|293.91|289.81|293.65|289.55|181
1642329900000|2022-01-16 10:45:00|293.74|289.64|293.19|289.09|293.77|289.67|293.17|289.07|206
1642330200000|2022-01-16 10:50:00|293.21|289.11|292.66|288.56|293.31|289.21|292.66|288.56|139
1642330500000|2022-01-16 10:55:00|292.65|288.55|291.43|287.33|292.7|288.6|291.39|287.29|306
1642330800000|2022-01-16 11:00:00|291.4|287.3|290.84|286.74|291.41|287.31|290.07|285.97|437
1642331100000|2022-01-16 11:05:00|290.85|286.75|290.69|286.59|290.86|286.76|290.03|285.93|314
1642331400000|2022-01-16 11:10:00|290.68|286.58|290.61|286.51|290.8|286.7|290.12|286.02|205
1642331700000|2022-01-16 11:15:00|290.6|286.5|290.75|286.65|290.75|286.65|290.24|286.14|272
1642332000000|2022-01-16 11:20:00|290.76|286.66|291.75|287.65|291.79|287.69|290.62|286.52|226
1642332300000|2022-01-16 11:25:00|291.76|287.66|291.61|287.51|291.86|287.76|291.56|287.46|201
1642332600000|2022-01-16 11:30:00|291.62|287.52|291.58|287.48|291.81|287.71|291.26|287.16|159
1642332900000|2022-01-16 11:35:00|291.6|287.5|291.55|287.45|291.68|287.58|291.4|287.3|145
1642333200000|2022-01-16 11:40:00|291.54|287.44|291.94|287.84|292.21|288.11|291.42|287.32|180
1642333500000|2022-01-16 11:45:00|291.95|287.85|291.38|287.28|292.16|288.06|291.37|287.27|207
1642333800000|2022-01-16 11:50:00|291.4|287.3|291.68|287.58|291.75|287.65|291.27|287.17|159
1642334100000|2022-01-16 11:55:00|291.77|287.67|291.19|287.09|291.77|287.67|291.19|287.09|174
1642334400000|2022-01-16 12:00:00|291.2|287.1|291.35|287.25|291.45|287.35|291.2|287.1|158
1642334700000|2022-01-16 12:05:00|291.36|287.26|291.6|287.5|291.6|287.5|291.23|287.13|170
1642335000000|2022-01-16 12:10:00|291.65|287.55|291.9|287.8|291.92|287.82|291.52|287.42|152
1642335300000|2022-01-16 12:15:00|291.91|287.81|292.42|288.32|292.52|288.42|291.9|287.8|161
1642335600000|2022-01-16 12:20:00|292.43|288.33|292.12|288.02|292.45|288.35|292.07|287.97|167
1642335900000|2022-01-16 12:25:00|292.15|288.05|292.24|288.14|292.31|288.21|292|287.9|165
1642336200000|2022-01-16 12:30:00|292.25|288.15|292.18|288.08|292.32|288.22|292.12|288.02|102
1642336500000|2022-01-16 12:35:00|292.17|288.07|291.74|287.64|292.18|288.08|291.72|287.62|154
1642336800000|2022-01-16 12:40:00|291.73|287.63|292.06|287.96|292.07|287.97|291.57|287.47|164
1642337100000|2022-01-16 12:45:00|292.07|287.97|292.69|288.59|292.71|288.61|292.03|287.93|137
1642337400000|2022-01-16 12:50:00|292.7|288.6|293.21|289.11|293.41|289.31|292.58|288.48|240
1642337700000|2022-01-16 12:55:00|293.2|289.1|292.89|288.79|293.37|289.27|292.89|288.79|225
1642338000000|2022-01-16 13:00:00|292.88|288.78|292.62|288.52|293.01|288.91|292.59|288.49|196
1642338300000|2022-01-16 13:05:00|292.61|288.51|292.19|288.09|292.62|288.52|291.77|287.67|197
1642338600000|2022-01-16 13:10:00|292.2|288.1|292.36|288.26|292.54|288.44|291.82|287.72|217
1642338900000|2022-01-16 13:15:00|292.35|288.25|291.52|287.42|292.36|288.26|291.49|287.39|224
1642339200000|2022-01-16 13:20:00|291.53|287.43|291.4|287.3|291.58|287.48|291.15|287.05|200
1642339500000|2022-01-16 13:25:00|291.41|287.31|288.81|284.71|291.41|287.31|288.72|284.62|551
1642339800000|2022-01-16 13:30:00|288.83|284.73|290.12|286.02|290.4|286.3|288.75|284.65|398
1642340100000|2022-01-16 13:35:00|290.09|285.99|290.16|286.06|290.33|286.23|289.57|285.47|317
1642340400000|2022-01-16 13:40:00|290.17|286.07|291.26|287.16|291.31|287.21|289.88|285.78|337
1642340700000|2022-01-16 13:45:00|291.27|287.17|290.71|286.61|291.32|287.22|290.56|286.46|285
1642341000000|2022-01-16 13:50:00|290.72|286.62|291.51|287.41|291.53|287.43|290.72|286.62|233
1642341300000|2022-01-16 13:55:00|291.49|287.39|292.9|288.8|292.97|288.87|291.48|287.38|329
1642341600000|2022-01-16 14:00:00|292.91|288.81|293.57|289.47|294.23|290.13|292.87|288.77|440
1642341900000|2022-01-16 14:05:00|293.56|289.46|293.73|289.63|294.71|290.61|293.56|289.46|434
1642342200000|2022-01-16 14:10:00|293.69|289.59|293.23|289.13|293.89|289.79|293.12|289.02|342
1642342500000|2022-01-16 14:15:00|293.24|289.14|292.82|288.72|293.59|289.49|292.71|288.61|356
1642342800000|2022-01-16 14:20:00|292.85|288.75|293.22|289.12|293.67|289.57|292.82|288.72|261
1642343100000|2022-01-16 14:25:00|293.21|289.11|294.59|290.49|294.64|290.54|293.18|289.08|290
1642343400000|2022-01-16 14:30:00|294.61|290.51|295.59|291.49|295.79|291.69|294.6|290.5|378
1642343700000|2022-01-16 14:35:00|295.6|291.5|295.79|291.69|295.93|291.83|295.56|291.46|272
1642344000000|2022-01-16 14:40:00|295.8|291.7|295.26|291.16|295.82|291.72|295.24|291.14|255
1642344300000|2022-01-16 14:45:00|295.25|291.15|295.14|291.04|295.42|291.32|295.09|290.99|204
1642344600000|2022-01-16 14:50:00|295.13|291.03|295.07|290.97|295.34|291.24|295.02|290.92|204
1642344900000|2022-01-16 14:55:00|295.08|290.98|295.3|291.2|295.41|291.31|295|290.9|183
1642345200000|2022-01-16 15:00:00|295.31|291.21|294.72|290.62|295.48|291.38|294.63|290.53|253
1642345500000|2022-01-16 15:05:00|294.71|290.61|294.56|290.46|294.82|290.72|294.48|290.38|165
1642345800000|2022-01-16 15:10:00|294.59|290.49|294.54|290.44|294.72|290.62|294.46|290.36|166
1642346100000|2022-01-16 15:15:00|294.55|290.45|294.63|290.53|294.93|290.83|294.55|290.45|241
1642346400000|2022-01-16 15:20:00|294.65|290.55|294.37|290.27|294.72|290.62|294.23|290.13|184
1642346700000|2022-01-16 15:25:00|294.38|290.28|294.67|290.57|294.89|290.79|294.35|290.25|170
1642347000000|2022-01-16 15:30:00|294.69|290.59|295.2|291.1|295.32|291.22|294.67|290.57|251
1642347300000|2022-01-16 15:35:00|295.19|291.09|294.84|290.74|295.48|291.38|294.76|290.66|258
1642347600000|2022-01-16 15:40:00|294.86|290.76|294.61|290.51|294.86|290.76|294.53|290.43|163
1642347900000|2022-01-16 15:45:00|294.62|290.52|294.3|290.2|295.54|291.44|294.3|290.2|324
1642348200000|2022-01-16 15:50:00|294.28|290.18|294.19|290.09|294.31|290.21|293.68|289.58|281
1642348500000|2022-01-16 15:55:00|294.21|290.11|294.44|290.34|294.6|290.5|294.17|290.07|199
1642348800000|2022-01-16 16:00:00|294.48|290.38|295.27|291.17|295.4|291.3|294.46|290.36|237
1642349100000|2022-01-16 16:05:00|295.24|291.14|294.74|290.64|295.37|291.27|294.62|290.52|246
1642349400000|2022-01-16 16:10:00|294.75|290.65|295.05|290.95|295.13|291.03|294.73|290.63|209
1642349700000|2022-01-16 16:15:00|295.06|290.96|295.81|291.71|295.82|291.72|295.04|290.94|248
1642350000000|2022-01-16 16:20:00|295.82|291.72|296.11|292.01|296.77|292.67|295.67|291.57|380
1642350300000|2022-01-16 16:25:00|296.1|292|296.62|292.52|296.92|292.82|296.1|292|312
1642350600000|2022-01-16 16:30:00|296.63|292.53|296.38|292.28|296.95|292.85|296.37|292.27|225
1642350900000|2022-01-16 16:35:00|296.37|292.27|296.26|292.16|296.48|292.38|296.12|292.02|218
1642351200000|2022-01-16 16:40:00|296.24|292.14|296.32|292.22|296.33|292.23|296.04|291.94|141
1642351500000|2022-01-16 16:45:00|296.34|292.24|296.51|292.41|296.69|292.59|296.28|292.18|130
1642351800000|2022-01-16 16:50:00|296.57|292.47|296.03|291.93|296.57|292.47|295.82|291.72|215
1642352100000|2022-01-16 16:55:00|296.06|291.96|296.33|292.23|296.5|292.4|296.01|291.91|190
1642352400000|2022-01-16 17:00:00|296.34|292.24|295.8|291.7|296.66|292.56|295.73|291.63|254
1642352700000|2022-01-16 17:05:00|295.81|291.71|295.87|291.77|295.95|291.85|295.75|291.65|193
1642353000000|2022-01-16 17:10:00|295.86|291.76|296.26|292.16|296.31|292.21|295.81|291.71|192
1642353300000|2022-01-16 17:15:00|296.27|292.17|296.24|292.14|296.51|292.41|296.2|292.1|172
1642353600000|2022-01-16 17:20:00|296.22|292.12|296.09|291.99|296.35|292.25|296|291.9|197
1642353900000|2022-01-16 17:25:00|296.06|291.96|295.68|291.58|296.1|292|295.64|291.54|115
1642354200000|2022-01-16 17:30:00|295.69|291.59|295.56|291.46|295.91|291.81|295.45|291.35|166
1642354500000|2022-01-16 17:35:00|295.57|291.47|295.8|291.7|295.84|291.74|295.53|291.43|120
1642354800000|2022-01-16 17:40:00|295.77|291.67|295.27|291.17|295.8|291.7|295.21|291.11|220
1642355100000|2022-01-16 17:45:00|295.26|291.16|294.81|290.71|295.48|291.38|294.7|290.6|199
1642355400000|2022-01-16 17:50:00|294.83|290.73|294.65|290.55|294.83|290.73|294.46|290.36|193
1642355700000|2022-01-16 17:55:00|294.63|290.53|294.66|290.56|294.94|290.84|294.47|290.37|176
1642356000000|2022-01-16 18:00:00|294.67|290.57|294.82|290.72|294.99|290.89|294.51|290.41|197
1642356300000|2022-01-16 18:05:00|294.83|290.73|294.93|290.83|295.01|290.91|294.77|290.67|124
1642356600000|2022-01-16 18:10:00|294.96|290.86|294.83|290.73|294.96|290.86|294.72|290.62|100
1642356900000|2022-01-16 18:15:00|294.81|290.71|294.8|290.7|294.92|290.82|294.61|290.51|137
1642357200000|2022-01-16 18:20:00|294.81|290.71|294.83|290.73|295|290.9|294.76|290.66|126
1642357500000|2022-01-16 18:25:00|294.82|290.72|294.51|290.41|294.87|290.77|294.41|290.31|150
1642357800000|2022-01-16 18:30:00|294.5|290.4|294.53|290.43|294.71|290.61|294.48|290.38|149
1642358100000|2022-01-16 18:35:00|294.47|290.37|294.48|290.38|294.59|290.49|294.39|290.29|139
1642358400000|2022-01-16 18:40:00|294.49|290.39|294.48|290.38|294.58|290.48|294.21|290.11|162
1642358700000|2022-01-16 18:45:00|294.45|290.35|294.54|290.44|294.55|290.45|294.35|290.25|113
1642359000000|2022-01-16 18:50:00|294.55|290.45|294.57|290.47|294.97|290.87|294.55|290.45|102
1642359300000|2022-01-16 18:55:00|294.59|290.49|294.57|290.47|294.76|290.66|294.56|290.46|81
1642359600000|2022-01-16 19:00:00|294.55|290.45|294.46|290.36|294.71|290.61|294.39|290.29|98
1642359900000|2022-01-16 19:05:00|294.47|290.37|294.14|290.04|294.47|290.37|294.1|290|174
1642360200000|2022-01-16 19:10:00|294.16|290.06|293.73|289.63|294.16|290.06|293.71|289.61|202
1642360500000|2022-01-16 19:15:00|293.77|289.67|294.01|289.91|294.41|290.31|293.71|289.61|214
1642360800000|2022-01-16 19:20:00|294|289.9|293.64|289.54|294|289.9|293.63|289.53|223
1642361100000|2022-01-16 19:25:00|293.65|289.55|293.79|289.69|293.79|289.69|293.53|289.43|174
1642361400000|2022-01-16 19:30:00|293.8|289.7|293.57|289.47|293.91|289.81|293.42|289.32|183
1642361700000|2022-01-16 19:35:00|293.56|289.46|293.57|289.47|293.75|289.65|293.5|289.4|152
1642362000000|2022-01-16 19:40:00|293.53|289.43|293.16|289.06|293.73|289.63|293.14|289.04|208
1642362300000|2022-01-16 19:45:00|293.17|289.07|293.16|289.06|293.25|289.15|293.08|288.98|205
1642362600000|2022-01-16 19:50:00|293.17|289.07|292.71|288.61|293.22|289.12|292.58|288.48|231
1642362900000|2022-01-16 19:55:00|292.72|288.62|292.82|288.72|293.31|289.21|292.68|288.58|290
1642363200000|2022-01-16 20:00:00|292.85|288.75|292.68|288.58|292.85|288.75|292.27|288.17|305
1642363500000|2022-01-16 20:05:00|292.75|288.65|293.2|289.1|293.26|289.16|292.38|288.28|213
1642363800000|2022-01-16 20:10:00|293.19|289.09|293.91|289.81|293.92|289.82|293.19|289.09|232
1642364100000|2022-01-16 20:15:00|293.97|289.87|294.44|290.34|294.48|290.38|293.91|289.81|174
1642364400000|2022-01-16 20:20:00|294.43|290.33|293.76|289.66|294.45|290.35|293.76|289.66|134
1642364700000|2022-01-16 20:25:00|293.81|289.71|294.12|290.02|294.3|290.2|293.63|289.53|218
1642365000000|2022-01-16 20:30:00|294.13|290.03|293.58|289.48|294.29|290.19|293.52|289.42|194
1642365300000|2022-01-16 20:35:00|293.57|289.47|293.69|289.59|293.77|289.67|293.53|289.43|180
1642365600000|2022-01-16 20:40:00|293.71|289.61|293.84|289.74|294|289.9|293.66|289.56|187
1642365900000|2022-01-16 20:45:00|293.86|289.76|293.95|289.85|294.05|289.95|293.75|289.65|219
1642366200000|2022-01-16 20:50:00|293.94|289.84|293.77|289.67|294.18|290.08|293.77|289.67|150
1642366500000|2022-01-16 20:55:00|293.78|289.68|293.68|289.58|293.78|289.68|293.62|289.52|40
1642366800000|2022-01-16 21:00:00|293.67|289.57|293.8|289.7|293.91|289.81|293.66|289.56|82
1642367100000|2022-01-16 21:05:00|293.81|289.71|293.45|289.35|293.82|289.72|293.37|289.27|123
1642367400000|2022-01-16 21:10:00|293.47|289.37|293.39|289.29|293.54|289.44|293.3|289.2|88
1642367700000|2022-01-16 21:15:00|293.41|289.31|293.28|289.18|293.55|289.45|293.17|289.07|106
1642368000000|2022-01-16 21:20:00|293.27|289.17|293.41|289.31|293.57|289.47|293.27|289.17|70
1642368300000|2022-01-16 21:25:00|293.42|289.32|293.34|289.24|293.45|289.35|293.29|289.19|92
1642368600000|2022-01-16 21:30:00|293.33|289.23|292.81|288.71|293.43|289.33|292.66|288.56|129
1642368900000|2022-01-16 21:35:00|292.8|288.7|292.76|288.66|293.14|289.04|292.69|288.59|116
1642369200000|2022-01-16 21:40:00|292.81|288.71|292.86|288.76|292.86|288.76|292.68|288.58|119
1642369500000|2022-01-16 21:45:00|292.87|288.77|292.97|288.87|293.31|289.21|292.82|288.72|110
1642369800000|2022-01-16 21:50:00|292.96|288.86|293.44|289.34|293.44|289.34|292.96|288.86|81
1642370100000|2022-01-16 21:55:00|293.43|289.33|293.27|289.17|293.5|289.4|293.26|289.16|63
1642370400000|2022-01-16 22:00:00|293.23|289.13|293.39|289.29|293.46|289.36|292.91|288.81|192
1642370700000|2022-01-16 22:05:00|293.45|289.35|293.6|289.5|293.7|289.6|293.29|289.19|174
1642371000000|2022-01-16 22:10:00|293.62|289.52|293.58|289.48|293.67|289.57|293.55|289.45|73
1642371300000|2022-01-16 22:15:00|293.63|289.53|293.62|289.52|293.76|289.66|293.57|289.47|74
1642371600000|2022-01-16 22:20:00|293.6|289.5|293.71|289.61|293.91|289.81|293.58|289.48|88
1642371900000|2022-01-16 22:25:00|293.82|289.72|293.76|289.66|293.82|289.72|293.68|289.58|80
1642372200000|2022-01-16 22:30:00|293.74|289.64|293.85|289.75|293.97|289.87|293.71|289.61|61
1642372500000|2022-01-16 22:35:00|293.88|289.78|293.85|289.75|293.92|289.82|293.75|289.65|36
1642372800000|2022-01-16 22:40:00|293.97|289.87|293.82|289.72|294|289.9|293.64|289.54|74
1642373100000|2022-01-16 22:45:00|293.78|289.68|293.44|289.34|293.91|289.81|293.44|289.34|110
1642373400000|2022-01-16 22:50:00|293.43|289.33|293.46|289.36|293.46|289.36|293.22|289.12|77
1642373700000|2022-01-16 22:55:00|293.45|289.35|293.62|289.52|293.76|289.66|293.42|289.32|75
1642374000000|2022-01-16 23:00:00|293.6|289.5|293.24|289.14|293.81|289.71|293.24|289.14|182
1642374300000|2022-01-16 23:05:00|293.23|289.13|293.02|288.92|293.34|289.24|292.85|288.75|204
1642374600000|2022-01-16 23:10:00|293.03|288.93|293.48|289.38|293.78|289.68|293.03|288.93|242
1642374900000|2022-01-16 23:15:00|293.49|289.39|292.67|288.57|293.59|289.49|292.67|288.57|222
1642375200000|2022-01-16 23:20:00|292.68|288.58|293.31|289.21|293.36|289.26|292.61|288.51|210
1642375500000|2022-01-16 23:25:00|293.32|289.22|293.1|289|293.54|289.44|293.08|288.98|211
1642375800000|2022-01-16 23:30:00|293.09|288.99|293.17|289.07|293.32|289.22|292.81|288.71|186
1642376100000|2022-01-16 23:35:00|293.15|289.05|293.33|289.23|293.4|289.3|292.84|288.74|161
1642376400000|2022-01-16 23:40:00|293.34|289.24|292.84|288.74|293.34|289.24|292.71|288.61|201
1642376700000|2022-01-16 23:45:00|292.85|288.75|292.65|288.55|292.94|288.84|292.56|288.46|215
1642377000000|2022-01-16 23:50:00|292.69|288.59|292.58|288.48|292.77|288.67|292.57|288.47|129
1642377300000|2022-01-16 23:55:00|292.55|288.45|292.47|288.37|292.67|288.57|292.39|288.29|122
1642377600000|2022-01-17 00:00:00|292.48|288.38|292.66|288.56|292.89|288.79|292.47|288.37|199
1642377900000|2022-01-17 00:05:00|292.68|288.58|292.27|288.17|292.9|288.8|292.25|288.15|240
1642378200000|2022-01-17 00:10:00|292.28|288.18|292.25|288.15|292.39|288.29|291.6|287.5|315
1642378500000|2022-01-17 00:15:00|292.3|288.2|291.49|287.39|292.33|288.23|291.12|287.02|332
1642378800000|2022-01-17 00:20:00|291.51|287.41|290.79|286.69|291.53|287.43|290.6|286.5|250
1642379100000|2022-01-17 00:25:00|290.8|286.7|291.24|287.14|291.27|287.17|290.66|286.56|230
1642379400000|2022-01-17 00:30:00|291.23|287.13|291.08|286.98|291.24|287.14|290.79|286.69|296
1642379700000|2022-01-17 00:35:00|291.09|286.99|290.54|286.44|291.11|287.01|290.49|286.39|185
1642380000000|2022-01-17 00:40:00|290.55|286.45|291.19|287.09|291.31|287.21|290.55|286.45|152
1642380300000|2022-01-17 00:45:00|291.17|287.07|291.22|287.12|291.25|287.15|291.06|286.96|97
1642380600000|2022-01-17 00:50:00|291.21|287.11|290.78|286.68|291.23|287.13|290.78|286.68|129
1642380900000|2022-01-17 00:55:00|290.77|286.67|290.26|286.16|290.86|286.76|290.19|286.09|206
1642381200000|2022-01-17 01:00:00|290.25|286.15|290.61|286.51|290.62|286.52|290.15|286.05|197
1642381500000|2022-01-17 01:05:00|290.62|286.52|290.73|286.63|290.8|286.7|290.34|286.24|150
1642381800000|2022-01-17 01:10:00|290.76|286.66|290.24|286.14|290.83|286.73|290.21|286.11|179
1642382100000|2022-01-17 01:15:00|290.25|286.15|291.01|286.91|291.07|286.97|290.25|286.15|242
1642382400000|2022-01-17 01:20:00|291.02|286.92|290.82|286.72|291.04|286.94|290.45|286.35|237
1642382700000|2022-01-17 01:25:00|290.8|286.7|290.91|286.81|290.99|286.89|290.45|286.35|211
1642383000000|2022-01-17 01:30:00|290.89|286.79|290.69|286.59|291.15|287.05|290.6|286.5|228
1642383300000|2022-01-17 01:35:00|290.73|286.63|290.3|286.2|290.79|286.69|290.11|286.01|175
1642383600000|2022-01-17 01:40:00|290.36|286.26|290.17|286.07|290.41|286.31|289.79|285.69|254
1642383900000|2022-01-17 01:45:00|290.18|286.08|290.45|286.35|290.49|286.39|290.02|285.92|201
1642384200000|2022-01-17 01:50:00|290.46|286.36|290.33|286.23|290.64|286.54|290.33|286.23|135
1642384500000|2022-01-17 01:55:00|290.34|286.24|290.5|286.4|290.52|286.42|290.25|286.15|175
1642384800000|2022-01-17 02:00:00|290.51|286.41|290.62|286.52|290.83|286.73|290.35|286.25|158
1642385100000|2022-01-17 02:05:00|290.64|286.54|290.83|286.73|291.09|286.99|290.62|286.52|179
1642385400000|2022-01-17 02:10:00|290.82|286.72|289.85|285.75|290.87|286.77|289.59|285.49|261
1642385700000|2022-01-17 02:15:00|289.84|285.74|290.27|286.17|290.35|286.25|289.68|285.58|179
1642386000000|2022-01-17 02:20:00|290.22|286.12|290.7|286.6|290.75|286.65|290.06|285.96|164
1642386300000|2022-01-17 02:25:00|290.79|286.69|290.73|286.63|290.82|286.72|290.48|286.38|153
1642386600000|2022-01-17 02:30:00|290.77|286.67|290.32|286.22|290.81|286.71|290.27|286.17|261
1642386900000|2022-01-17 02:35:00|290.29|286.19|290.39|286.29|290.81|286.71|290.29|286.19|255
1642387200000|2022-01-17 02:40:00|290.38|286.28|290.76|286.66|290.79|286.69|290.31|286.21|227
1642387500000|2022-01-17 02:45:00|290.77|286.67|291.35|287.25|291.35|287.25|290.72|286.62|119
1642387800000|2022-01-17 02:50:00|291.36|287.26|291.36|287.26|291.39|287.29|291.12|287.02|109
1642388100000|2022-01-17 02:55:00|291.39|287.29|291.62|287.52|291.83|287.73|291.34|287.24|235
1642388400000|2022-01-17 03:00:00|291.6|287.5|291.7|287.6|291.91|287.81|291.44|287.34|153
1642388700000|2022-01-17 03:05:00|291.71|287.61|291.9|287.8|292.09|287.99|291.57|287.47|167
1642389000000|2022-01-17 03:10:00|291.89|287.79|291.57|287.47|291.94|287.84|291.5|287.4|146
1642389300000|2022-01-17 03:15:00|291.56|287.46|291.55|287.45|291.81|287.71|291.44|287.34|213
1642389600000|2022-01-17 03:20:00|291.54|287.44|291.32|287.22|291.6|287.5|291.29|287.19|147
1642389900000|2022-01-17 03:25:00|291.31|287.21|290.66|286.56|291.32|287.22|290.5|286.4|215
1642390200000|2022-01-17 03:30:00|290.7|286.6|289.58|285.48|290.72|286.62|289.56|285.46|298
1642390500000|2022-01-17 03:35:00|289.57|285.47|289.75|285.65|289.75|285.65|289.02|284.92|285
1642390800000|2022-01-17 03:40:00|289.74|285.64|289.54|285.44|289.78|285.68|289.38|285.28|268
1642391100000|2022-01-17 03:45:00|289.53|285.43|289.27|285.17|289.56|285.46|289.17|285.07|244
1642391400000|2022-01-17 03:50:00|289.31|285.21|289.57|285.47|289.6|285.5|289.19|285.09|181
1642391700000|2022-01-17 03:55:00|289.56|285.46|288.04|283.94|289.56|285.46|288|283.9|328
1642392000000|2022-01-17 04:00:00|288.05|283.95|288.8|284.7|288.84|284.74|287.66|283.56|378
1642392300000|2022-01-17 04:05:00|288.81|284.71|289.18|285.08|289.18|285.08|288.36|284.26|191
1642392600000|2022-01-17 04:10:00|289.17|285.07|289.3|285.2|289.31|285.21|289.09|284.99|181
1642392900000|2022-01-17 04:15:00|289.31|285.21|289.59|285.49|289.81|285.71|289.28|285.18|190
1642393200000|2022-01-17 04:20:00|289.58|285.48|289.37|285.27|289.71|285.61|289.37|285.27|123
1642393500000|2022-01-17 04:25:00|289.39|285.29|289.11|285.01|289.41|285.31|288.81|284.71|241
1642393800000|2022-01-17 04:30:00|289.1|285|288.61|284.51|289.18|285.08|288.5|284.4|224
1642394100000|2022-01-17 04:35:00|288.6|284.5|288.59|284.49|288.82|284.72|288.4|284.3|168
1642394400000|2022-01-17 04:40:00|288.58|284.48|288.89|284.79|288.89|284.79|288.39|284.29|172
1642394700000|2022-01-17 04:45:00|288.9|284.8|289.52|285.42|289.52|285.42|288.9|284.8|143
1642395000000|2022-01-17 04:50:00|289.53|285.43|289.08|284.98|289.58|285.48|289.08|284.98|223
1642395300000|2022-01-17 04:55:00|289.07|284.97|288.46|284.36|289.11|285.01|288.45|284.35|179
1642395600000|2022-01-17 05:00:00|288.49|284.39|287.76|283.66|288.49|284.39|286.8|282.7|509
1642395900000|2022-01-17 05:05:00|287.77|283.67|287.33|283.23|287.85|283.75|287.15|283.05|270
1642396200000|2022-01-17 05:10:00|287.31|283.21|287.39|283.29|287.65|283.55|287.29|283.19|288
1642396500000|2022-01-17 05:15:00|287.37|283.27|287.89|283.79|287.91|283.81|287.37|283.27|238
1642396800000|2022-01-17 05:20:00|287.87|283.77|288.09|283.99|288.29|284.19|287.87|283.77|194
1642397100000|2022-01-17 05:25:00|288.08|283.98|288.37|284.27|288.52|284.42|288.07|283.97|209
1642397400000|2022-01-17 05:30:00|288.38|284.28|288.45|284.35|288.53|284.43|288.32|284.22|162
1642397700000|2022-01-17 05:35:00|288.44|284.34|288.88|284.78|288.9|284.8|288.36|284.26|160
1642398000000|2022-01-17 05:40:00|288.85|284.75|288.75|284.65|288.9|284.8|288.72|284.62|111
1642398300000|2022-01-17 05:45:00|288.76|284.66|288.37|284.27|288.79|284.69|288.27|284.17|202
1642398600000|2022-01-17 05:50:00|288.38|284.28|288.36|284.26|288.44|284.34|288.08|283.98|229
1642398900000|2022-01-17 05:55:00|288.35|284.25|289.27|285.17|289.3|285.2|288.34|284.24|242
1642399200000|2022-01-17 06:00:00|289.23|285.13|289.33|285.23|289.44|285.34|289.15|285.05|228
1642399500000|2022-01-17 06:05:00|289.35|285.25|289.53|285.43|289.74|285.64|289.33|285.23|236
1642399800000|2022-01-17 06:10:00|289.52|285.42|289.19|285.09|289.56|285.46|289.06|284.96|165
1642400100000|2022-01-17 06:15:00|289.2|285.1|289.27|285.17|289.4|285.3|289.18|285.08|184
1642400400000|2022-01-17 06:20:00|289.28|285.18|290.18|286.08|290.23|286.13|289.27|285.17|238
1642400700000|2022-01-17 06:25:00|290.19|286.09|289.93|285.83|290.23|286.13|289.77|285.67|168
1642401000000|2022-01-17 06:30:00|289.92|285.82|290.26|286.16|290.31|286.21|289.92|285.82|172
1642401300000|2022-01-17 06:35:00|290.27|286.17|289.9|285.8|290.34|286.24|289.79|285.69|205
1642401600000|2022-01-17 06:40:00|289.92|285.82|289.98|285.88|290.19|286.09|289.9|285.8|190
1642401900000|2022-01-17 06:45:00|289.97|285.87|289.97|285.87|290.15|286.05|289.75|285.65|161
1642402200000|2022-01-17 06:50:00|289.99|285.89|289.41|285.31|289.99|285.89|289.4|285.3|139
1642402500000|2022-01-17 06:55:00|289.42|285.32|289.4|285.3|289.5|285.4|289.3|285.2|116
1642402800000|2022-01-17 07:00:00|289.37|285.27|289.57|285.47|289.63|285.53|289.2|285.1|160
1642403100000|2022-01-17 07:05:00|289.56|285.46|289.85|285.75|289.94|285.84|289.47|285.37|172
1642403400000|2022-01-17 07:10:00|289.86|285.76|289.72|285.62|290.6|286.5|289.66|285.56|257
1642403700000|2022-01-17 07:15:00|289.74|285.64|289.2|285.1|289.9|285.8|289.12|285.02|227
1642404000000|2022-01-17 07:20:00|289.18|285.08|289.4|285.3|289.54|285.44|289.18|285.08|173
1642404300000|2022-01-17 07:25:00|289.47|285.37|289.35|285.25|289.57|285.47|289.18|285.08|191
1642404600000|2022-01-17 07:30:00|289.36|285.26|289|284.9|289.36|285.26|288.96|284.86|185
1642404900000|2022-01-17 07:35:00|289.02|284.92|289.09|284.99|289.32|285.22|289.01|284.91|216
1642405200000|2022-01-17 07:40:00|289.07|284.97|288.93|284.83|289.21|285.11|288.66|284.56|204
1642405500000|2022-01-17 07:45:00|288.94|284.84|288.67|284.57|289.32|285.22|288.57|284.47|266
1642405800000|2022-01-17 07:50:00|288.71|284.61|288.67|284.57|288.81|284.71|288.6|284.5|164
1642406100000|2022-01-17 07:55:00|288.65|284.55|288.17|284.07|288.75|284.65|288.16|284.06|260
1642406400000|2022-01-17 08:00:00|288.18|284.08|287.42|283.32|288.68|284.58|287.39|283.29|299
1642406700000|2022-01-17 08:05:00|287.45|283.35|287.75|283.65|287.89|283.79|287.42|283.32|280
1642407000000|2022-01-17 08:10:00|287.8|283.7|288.01|283.91|288.26|284.16|287.72|283.62|193
1642407300000|2022-01-17 08:15:00|288.06|283.96|287.22|283.12|288.06|283.96|287.16|283.06|234
1642407600000|2022-01-17 08:20:00|287.23|283.13|285.81|281.71|287.25|283.15|285.74|281.64|341
1642407900000|2022-01-17 08:25:00|285.82|281.72|286.48|282.38|286.53|282.43|285.81|281.71|194
1642408200000|2022-01-17 08:30:00|286.44|282.34|286.61|282.51|286.69|282.59|285.77|281.67|292
1642408500000|2022-01-17 08:35:00|286.62|282.52|287.26|283.16|287.4|283.3|286.6|282.5|272
1642408800000|2022-01-17 08:40:00|287.24|283.14|287.48|283.38|287.54|283.44|287.23|283.13|240
1642409100000|2022-01-17 08:45:00|287.5|283.4|287.26|283.16|287.58|283.48|286.75|282.65|219
1642409400000|2022-01-17 08:50:00|287.24|283.14|287.4|283.3|287.49|283.39|287.24|283.14|196
1642409700000|2022-01-17 08:55:00|287.39|283.29|287.29|283.19|287.55|283.45|287.22|283.12|235
1642410000000|2022-01-17 09:00:00|287.27|283.17|287.39|283.29|287.82|283.72|287.21|283.11|267
1642410300000|2022-01-17 09:05:00|287.36|283.26|288.24|284.14|288.28|284.18|287.22|283.12|249
1642410600000|2022-01-17 09:10:00|288.25|284.15|288.22|284.12|288.44|284.34|288.14|284.04|219
1642410900000|2022-01-17 09:15:00|288.2|284.1|288.11|284.01|288.37|284.27|288.09|283.99|187
1642411200000|2022-01-17 09:20:00|288.1|284|288|283.9|288.1|284|287.74|283.64|159
1642411500000|2022-01-17 09:25:00|288.02|283.92|287.85|283.75|288.3|284.2|287.76|283.66|152
1642411800000|2022-01-17 09:30:00|287.83|283.73|287.83|283.73|288.28|284.18|287.76|283.66|187
1642412100000|2022-01-17 09:35:00|287.82|283.72|288.26|284.16|288.29|284.19|287.66|283.56|139
1642412400000|2022-01-17 09:40:00|288.28|284.18|288.16|284.06|288.32|284.22|288.11|284.01|178
1642412700000|2022-01-17 09:45:00|288.15|284.05|288.37|284.27|288.38|284.28|287.99|283.89|173
1642413000000|2022-01-17 09:50:00|288.36|284.26|288.91|284.81|288.91|284.81|288.36|284.26|185
1642413300000|2022-01-17 09:55:00|288.9|284.8|288.76|284.66|288.91|284.81|288.64|284.54|154
1642413600000|2022-01-17 10:00:00|288.77|284.67|288.57|284.47|289.24|285.14|288.56|284.46|202
1642413900000|2022-01-17 10:05:00|288.53|284.43|289.07|284.97|289.13|285.03|288.41|284.31|237
1642414200000|2022-01-17 10:10:00|289.1|285|289.25|285.15|289.4|285.3|289.02|284.92|162
1642414500000|2022-01-17 10:15:00|289.21|285.11|288.82|284.72|289.36|285.26|288.69|284.59|147
1642414800000|2022-01-17 10:20:00|288.81|284.71|288.44|284.34|288.82|284.72|288.42|284.32|131
1642415100000|2022-01-17 10:25:00|288.45|284.35|288.91|284.81|288.95|284.85|288.42|284.32|158
1642415400000|2022-01-17 10:30:00|288.89|284.79|288.35|284.25|288.91|284.81|288.35|284.25|173
1642415700000|2022-01-17 10:35:00|288.36|284.26|288.93|284.83|288.97|284.87|288.28|284.18|185
1642416000000|2022-01-17 10:40:00|288.92|284.82|288.72|284.62|288.92|284.82|288.64|284.54|110
1642416300000|2022-01-17 10:45:00|288.71|284.61|289.25|285.15|289.45|285.35|288.29|284.19|246
1642416600000|2022-01-17 10:50:00|289.23|285.13|289.11|285.01|289.25|285.15|288.99|284.89|145
1642416900000|2022-01-17 10:55:00|289.13|285.03|289.17|285.07|289.38|285.28|289.08|284.98|166
1642417200000|2022-01-17 11:00:00|289.19|285.09|289.24|285.14|289.44|285.34|289.1|285|160
1642417500000|2022-01-17 11:05:00|289.28|285.18|288.94|284.84|289.28|285.18|288.91|284.81|168
1642417800000|2022-01-17 11:10:00|288.93|284.83|289.37|285.27|289.51|285.41|288.93|284.83|215
1642418100000|2022-01-17 11:15:00|289.36|285.26|289.8|285.7|289.83|285.73|289.33|285.23|204
1642418400000|2022-01-17 11:20:00|289.81|285.71|289.4|285.3|289.81|285.71|289.27|285.17|185
1642418700000|2022-01-17 11:25:00|289.38|285.28|288.85|284.75|289.47|285.37|288.79|284.69|159
1642419000000|2022-01-17 11:30:00|288.83|284.73|288.51|284.41|289.01|284.91|288.27|284.17|240
1642419300000|2022-01-17 11:35:00|288.53|284.43|288.52|284.42|288.62|284.52|288.25|284.15|256
1642419600000|2022-01-17 11:40:00|288.51|284.41|288.69|284.59|288.82|284.72|288.24|284.14|262
1642419900000|2022-01-17 11:45:00|288.67|284.57|289.17|285.07|289.25|285.15|288.64|284.54|209
1642420200000|2022-01-17 11:50:00|289.15|285.05|289.61|285.51|289.7|285.6|289.15|285.05|234
1642420500000|2022-01-17 11:55:00|289.62|285.52|288.8|284.7|289.62|285.52|288.72|284.62|260
1642420800000|2022-01-17 12:00:00|288.76|284.66|288.25|284.15|288.83|284.73|288.16|284.06|345
1642421100000|2022-01-17 12:05:00|288.23|284.13|287.36|283.26|288.23|284.13|287.36|283.26|356
1642421400000|2022-01-17 12:10:00|287.39|283.29|287.46|283.36|287.56|283.46|286.61|282.51|370
1642421700000|2022-01-17 12:15:00|287.47|283.37|287.05|282.95|287.73|283.63|286.24|282.14|381
1642422000000|2022-01-17 12:20:00|287.02|282.92|288.28|284.18|288.29|284.19|286.82|282.72|411
1642422300000|2022-01-17 12:25:00|288.24|284.14|289.36|285.26|289.58|285.48|288.21|284.11|374
1642422600000|2022-01-17 12:30:00|289.35|285.25|289.35|285.25|289.56|285.46|289.28|285.18|288
1642422900000|2022-01-17 12:35:00|289.38|285.28|288.81|284.71|289.51|285.41|288.74|284.64|220
1642423200000|2022-01-17 12:40:00|288.82|284.72|288.39|284.29|289.33|285.23|288.38|284.28|252
1642423500000|2022-01-17 12:45:00|288.38|284.28|288.3|284.2|288.52|284.42|287.8|283.7|341
1642423800000|2022-01-17 12:50:00|288.31|284.21|288.3|284.2|288.43|284.33|288.08|283.98|308
1642424100000|2022-01-17 12:55:00|288.31|284.21|287.64|283.54|288.33|284.23|287.57|283.47|273
1642424400000|2022-01-17 13:00:00|287.67|283.57|287.39|283.29|288.22|284.12|287.39|283.29|262
1642424700000|2022-01-17 13:05:00|287.38|283.28|287.31|283.21|287.42|283.32|286.97|282.87|280
1642425000000|2022-01-17 13:10:00|287.32|283.22|287.55|283.45|287.57|283.47|287.21|283.11|274
1642425300000|2022-01-17 13:15:00|287.53|283.43|287.91|283.81|287.96|283.86|287.53|283.43|201
1642425600000|2022-01-17 13:20:00|287.92|283.82|288.3|284.2|288.31|284.21|287.79|283.69|176
1642425900000|2022-01-17 13:25:00|288.28|284.18|287.42|283.32|288.32|284.22|287.4|283.3|232
1642426200000|2022-01-17 13:30:00|287.39|283.29|287.62|283.52|287.62|283.52|287.19|283.09|274
1642426500000|2022-01-17 13:35:00|287.57|283.47|287.73|283.63|287.89|283.79|287.54|283.44|213
1642426800000|2022-01-17 13:40:00|287.71|283.61|287.25|283.15|287.75|283.65|287.25|283.15|236
1642427100000|2022-01-17 13:45:00|287.24|283.14|287.19|283.09|287.33|283.23|287.13|283.03|196
1642427400000|2022-01-17 13:50:00|287.18|283.08|287.49|283.39|287.51|283.41|286.79|282.69|262
1642427700000|2022-01-17 13:55:00|287.52|283.42|287.76|283.66|287.85|283.75|287.51|283.41|274
1642428000000|2022-01-17 14:00:00|287.77|283.67|287.93|283.83|288.26|284.16|287.51|283.41|264
1642428300000|2022-01-17 14:05:00|287.94|283.84|287.27|283.17|287.99|283.89|287.27|283.17|227
1642428600000|2022-01-17 14:10:00|287.26|283.16|287.46|283.36|287.46|283.36|287.07|282.97|223
1642428900000|2022-01-17 14:15:00|287.4|283.3|287.51|283.41|287.62|283.52|287|282.9|247
1642429200000|2022-01-17 14:20:00|287.52|283.42|288.02|283.92|288.03|283.93|287.52|283.42|214
1642429500000|2022-01-17 14:25:00|288.03|283.93|287.85|283.75|288.03|283.93|287.76|283.66|204
1642429800000|2022-01-17 14:30:00|287.86|283.76|287.57|283.47|288.22|284.12|287.56|283.46|203
1642430100000|2022-01-17 14:35:00|287.6|283.5|288.21|284.11|288.22|284.12|287.46|283.36|288
1642430400000|2022-01-17 14:40:00|288.19|284.09|288.26|284.16|288.32|284.22|288.16|284.06|206
1642430700000|2022-01-17 14:45:00|288.27|284.17|287.56|283.46|288.33|284.23|287.48|283.38|226
1642431000000|2022-01-17 14:50:00|287.51|283.41|287.57|283.47|287.72|283.62|287.35|283.25|229
1642431300000|2022-01-17 14:55:00|287.58|283.48|287.9|283.8|288|283.9|287.41|283.31|261
1642431600000|2022-01-17 15:00:00|287.92|283.82|286.47|282.37|288|283.9|286.44|282.34|318
1642431900000|2022-01-17 15:05:00|286.5|282.4|286.3|282.2|287.21|283.11|286.29|282.19|254
1642432200000|2022-01-17 15:10:00|286.29|282.19|286.34|282.24|286.44|282.34|285.49|281.39|372
1642432500000|2022-01-17 15:15:00|286.35|282.25|286.86|282.76|286.96|282.86|286.2|282.1|343
1642432800000|2022-01-17 15:20:00|286.91|282.81|286.81|282.71|287.26|283.16|286.71|282.61|307
1642433100000|2022-01-17 15:25:00|286.83|282.73|287.19|283.09|287.32|283.22|286.68|282.58|258
1642433400000|2022-01-17 15:30:00|287.21|283.11|286.4|282.3|287.33|283.23|286.39|282.29|317
1642433700000|2022-01-17 15:35:00|286.41|282.31|286.89|282.79|286.91|282.81|286.38|282.28|313
1642434000000|2022-01-17 15:40:00|286.88|282.78|286.75|282.65|286.91|282.81|286.64|282.54|233
1642434300000|2022-01-17 15:45:00|286.73|282.63|286.25|282.15|286.89|282.79|286.21|282.11|269
1642434600000|2022-01-17 15:50:00|286.23|282.13|285.53|281.43|286.23|282.13|285.53|281.43|304
1642434900000|2022-01-17 15:55:00|285.43|281.33|284.79|280.69|285.61|281.51|284.25|280.15|426
1642435200000|2022-01-17 16:00:00|284.76|280.66|285.59|281.49|285.68|281.58|284.51|280.41|324
1642435500000|2022-01-17 16:05:00|285.55|281.45|284.18|280.08|285.64|281.54|284.11|280.01|401
1642435800000|2022-01-17 16:10:00|284.19|280.09|282.51|278.41|284.19|280.09|282.25|278.15|612
1642436100000|2022-01-17 16:15:00|282.52|278.42|283.56|279.46|283.9|279.8|282.3|278.2|517
1642436400000|2022-01-17 16:20:00|283.55|279.45|284.8|280.7|284.91|280.81|283.22|279.12|461
1642436700000|2022-01-17 16:25:00|284.82|280.72|284.67|280.57|284.9|280.8|284.52|280.42|373
1642437000000|2022-01-17 16:30:00|284.68|280.58|284.09|279.99|285.2|281.1|284.07|279.97|366
1642437300000|2022-01-17 16:35:00|284.08|279.98|284.53|280.43|284.75|280.65|283.85|279.75|354
1642437600000|2022-01-17 16:40:00|284.54|280.44|284.91|280.81|284.99|280.89|284.27|280.17|317
1642437900000|2022-01-17 16:45:00|284.9|280.8|284.65|280.55|285.07|280.97|284.33|280.23|280
1642438200000|2022-01-17 16:50:00|284.64|280.54|284.84|280.74|284.86|280.76|284.34|280.24|332
1642438500000|2022-01-17 16:55:00|284.85|280.75|285.15|281.05|285.34|281.24|284.59|280.49|222
1642438800000|2022-01-17 17:00:00|285.19|281.09|284.3|280.2|285.28|281.18|284.2|280.1|322
1642439100000|2022-01-17 17:05:00|284.29|280.19|284.18|280.08|284.84|280.74|283.85|279.75|360
1642439400000|2022-01-17 17:10:00|284.19|280.09|282.89|278.79|284.23|280.13|282.8|278.7|299
1642439700000|2022-01-17 17:15:00|282.88|278.78|283.87|279.77|283.96|279.86|282.72|278.62|327
1642440000000|2022-01-17 17:20:00|283.89|279.79|283.56|279.46|284.24|280.14|283.52|279.42|254
1642440300000|2022-01-17 17:25:00|283.57|279.47|283.47|279.37|283.69|279.59|283.29|279.19|345
1642440600000|2022-01-17 17:30:00|283.46|279.36|284.35|280.25|284.35|280.25|282.82|278.72|412
1642440900000|2022-01-17 17:35:00|284.37|280.27|284.13|280.03|284.54|280.44|284.08|279.98|366
1642441200000|2022-01-17 17:40:00|284.12|280.02|284.91|280.81|284.92|280.82|284.06|279.96|297
1642441500000|2022-01-17 17:45:00|284.92|280.82|284.55|280.45|285.02|280.92|284.51|280.41|280
1642441800000|2022-01-17 17:50:00|284.53|280.43|284.17|280.07|284.69|280.59|284.1|280|316
1642442100000|2022-01-17 17:55:00|284.16|280.06|284.29|280.19|284.31|280.21|283.7|279.6|369
1642442400000|2022-01-17 18:00:00|284.3|280.2|283.57|279.47|284.39|280.29|283.41|279.31|287
1642442700000|2022-01-17 18:05:00|283.58|279.48|283.2|279.1|283.72|279.62|283.15|279.05|339
1642443000000|2022-01-17 18:10:00|283.19|279.09|283.58|279.48|283.61|279.51|282.81|278.71|281
1642443300000|2022-01-17 18:15:00|283.57|279.47|283.06|278.96|283.58|279.48|282.89|278.79|347
1642443600000|2022-01-17 18:20:00|283.05|278.95|283.64|279.54|283.71|279.61|282.67|278.57|335
1642443900000|2022-01-17 18:25:00|283.66|279.56|283.84|279.74|284.04|279.94|283.56|279.46|275
1642444200000|2022-01-17 18:30:00|283.88|279.78|284.5|280.4|284.56|280.46|283.73|279.63|294
1642444500000|2022-01-17 18:35:00|284.49|280.39|284.11|280.01|284.52|280.42|283.86|279.76|251
1642444800000|2022-01-17 18:40:00|284.12|280.02|284.73|280.63|284.78|280.68|284.01|279.91|212
1642445100000|2022-01-17 18:45:00|284.72|280.62|285.37|281.27|285.37|281.27|284.65|280.55|326
1642445400000|2022-01-17 18:50:00|285.35|281.25|285.5|281.4|285.53|281.43|285.24|281.14|183
1642445700000|2022-01-17 18:55:00|285.52|281.42|285.46|281.36|285.55|281.45|285.38|281.28|165
1642446000000|2022-01-17 19:00:00|285.48|281.38|285.29|281.19|285.64|281.54|285.15|281.05|239
1642446300000|2022-01-17 19:05:00|285.28|281.18|285.33|281.23|285.47|281.37|285.04|280.94|230
1642446600000|2022-01-17 19:10:00|285.3|281.2|285.65|281.55|285.66|281.56|285.2|281.1|240
1642446900000|2022-01-17 19:15:00|285.62|281.52|285.47|281.37|285.66|281.56|285.46|281.36|182
1642447200000|2022-01-17 19:20:00|285.48|281.38|285.26|281.16|285.51|281.41|285.14|281.04|130
1642447500000|2022-01-17 19:25:00|285.31|281.21|285.48|281.38|285.53|281.43|285.22|281.12|181
1642447800000|2022-01-17 19:30:00|285.47|281.37|285.63|281.53|285.67|281.57|285.24|281.14|213
1642448100000|2022-01-17 19:35:00|285.66|281.56|285.88|281.78|285.92|281.82|285.62|281.52|209
1642448400000|2022-01-17 19:40:00|285.86|281.76|285.95|281.85|285.95|281.85|285.73|281.63|167
1642448700000|2022-01-17 19:45:00|286.03|281.93|285.79|281.69|286.03|281.93|285.62|281.52|184
1642449000000|2022-01-17 19:50:00|285.8|281.7|286.08|281.98|286.1|282|285.73|281.63|141
1642449300000|2022-01-17 19:55:00|286.1|282|285.75|281.65|286.29|282.19|285.7|281.6|257
1642449600000|2022-01-17 20:00:00|285.76|281.66|285.73|281.63|285.9|281.8|285.49|281.39|295
1642449900000|2022-01-17 20:05:00|285.77|281.67|285.68|281.58|285.82|281.72|285.49|281.39|273
1642450200000|2022-01-17 20:10:00|285.62|281.52|285.23|281.13|285.73|281.63|285.18|281.08|279
1642450500000|2022-01-17 20:15:00|285.24|281.14|285.23|281.13|285.45|281.35|285.12|281.02|256
1642450800000|2022-01-17 20:20:00|285.24|281.14|285.53|281.43|285.62|281.52|285.15|281.05|238
1642451100000|2022-01-17 20:25:00|285.54|281.44|284.82|280.72|285.63|281.53|284.78|280.68|253
1642451400000|2022-01-17 20:30:00|284.8|280.7|284.68|280.58|284.89|280.79|284.53|280.43|212
1642451700000|2022-01-17 20:35:00|284.67|280.57|284.51|280.41|284.68|280.58|284.37|280.27|237
1642452000000|2022-01-17 20:40:00|284.53|280.43|284.74|280.64|284.79|280.69|284.29|280.19|293
1642452300000|2022-01-17 20:45:00|284.75|280.65|284.48|280.38|285.11|281.01|284.45|280.35|225
1642452600000|2022-01-17 20:50:00|284.47|280.37|284.76|280.66|284.85|280.75|284.45|280.35|193
1642452900000|2022-01-17 20:55:00|284.73|280.63|284.48|280.38|284.82|280.72|284.48|280.38|149
1642453200000|2022-01-17 21:00:00|284.49|280.39|284.79|280.69|284.82|280.72|284.33|280.23|248
1642453500000|2022-01-17 21:05:00|284.82|280.72|284.19|280.09|284.91|280.81|284.18|280.08|252
1642453800000|2022-01-17 21:10:00|284.18|280.08|284.27|280.17|284.48|280.38|283.98|279.88|271
1642454100000|2022-01-17 21:15:00|284.25|280.15|283.48|279.38|284.32|280.22|283.36|279.26|261
1642454400000|2022-01-17 21:20:00|283.44|279.34|282.99|278.89|283.64|279.54|282.96|278.86|224
1642454700000|2022-01-17 21:25:00|283.01|278.91|282.18|278.08|283.25|279.15|282.17|278.07|286
1642455000000|2022-01-17 21:30:00|282.19|278.09|282.09|277.99|282.42|278.32|281.68|277.58|336
1642455300000|2022-01-17 21:35:00|282.1|278|281.35|277.25|282.29|278.19|281.35|277.25|284
1642455600000|2022-01-17 21:40:00|281.44|277.34|280.62|276.52|281.44|277.34|280.18|276.08|461
1642455900000|2022-01-17 21:45:00|280.61|276.51|280.8|276.7|280.92|276.82|280.2|276.1|298
1642456200000|2022-01-17 21:50:00|280.78|276.68|281.51|277.41|281.52|277.42|280.35|276.25|239
1642456500000|2022-01-17 21:55:00|281.52|277.42|281.35|277.25|281.74|277.64|281.25|277.15|254
1642456800000|2022-01-17 22:00:00|281.34|277.24|281.24|277.14|281.48|277.38|281.14|277.04|141
1642457100000|2022-01-17 22:05:00|281.25|277.15|281.62|277.52|281.69|277.59|281.23|277.13|188
1642457400000|2022-01-17 22:10:00|281.7|277.6|281.43|277.33|281.99|277.89|281.35|277.25|192
1642457700000|2022-01-17 22:15:00|281.41|277.31|280.81|276.71|281.42|277.32|280.47|276.37|250
1642458000000|2022-01-17 22:20:00|280.83|276.73|281.84|277.74|281.84|277.74|280.81|276.71|162
1642458300000|2022-01-17 22:25:00|281.81|277.71|282.25|278.15|282.25|278.15|281.81|277.71|120
1642458600000|2022-01-17 22:30:00|282.22|278.12|283.54|279.44|283.56|279.46|282.21|278.11|180
1642458900000|2022-01-17 22:35:00|283.55|279.45|284.86|280.76|285.09|280.99|283.54|279.44|269
1642459200000|2022-01-17 22:40:00|284.87|280.77|284.66|280.56|284.89|280.79|284.08|279.98|236
1642459500000|2022-01-17 22:45:00|284.67|280.57|284.25|280.15|284.74|280.64|284.23|280.13|124
1642459800000|2022-01-17 22:50:00|284.29|280.19|283.25|279.15|284.29|280.19|283.25|279.15|197
1642460100000|2022-01-17 22:55:00|283.24|279.14|283.57|279.47|283.82|279.72|283.24|279.14|166
1642460400000|2022-01-17 23:00:00|283.56|279.46|284.27|280.17|284.32|280.22|283.19|279.09|301
1642460700000|2022-01-17 23:05:00|284.23|280.13|284.5|280.4|284.58|280.48|284.12|280.02|228
1642461000000|2022-01-17 23:10:00|284.53|280.43|284.85|280.75|284.95|280.85|284.46|280.36|212
1642461300000|2022-01-17 23:15:00|284.86|280.76|284.82|280.72|285.12|281.02|284.38|280.28|246
1642461600000|2022-01-17 23:20:00|284.84|280.74|284.35|280.25|284.84|280.74|284.33|280.23|231
1642461900000|2022-01-17 23:25:00|284.37|280.27|284.6|280.5|284.62|280.52|284.16|280.06|209
1642462200000|2022-01-17 23:30:00|284.58|280.48|284.91|280.81|284.93|280.83|284.47|280.37|211
1642462500000|2022-01-17 23:35:00|284.92|280.82|285|280.9|285.28|281.18|284.8|280.7|249
1642462800000|2022-01-17 23:40:00|285.06|280.96|285.33|281.23|285.37|281.27|284.85|280.75|237
1642463100000|2022-01-17 23:45:00|285.32|281.22|285.51|281.41|285.58|281.48|285.04|280.94|183
1642463400000|2022-01-17 23:50:00|285.52|281.42|285|280.9|285.55|281.45|284.81|280.71|259
1642463700000|2022-01-17 23:55:00|284.91|280.81|285.31|281.21|285.54|281.44|284.9|280.8|230
1642464000000|2022-01-18 00:00:00|285.33|281.23|285.32|281.22|285.92|281.82|285.26|281.16|325
1642464300000|2022-01-18 00:05:00|285.31|281.21|286.04|281.94|286.11|282.01|284.79|280.69|376
1642464600000|2022-01-18 00:10:00|286.07|281.97|286.39|282.29|286.53|282.43|285.9|281.8|322
1642464900000|2022-01-18 00:15:00|286.4|282.3|287.28|283.18|287.51|283.41|286.4|282.3|326
1642465200000|2022-01-18 00:20:00|287.27|283.17|287.16|283.06|287.61|283.51|287.09|282.99|243
1642465500000|2022-01-18 00:25:00|287.14|283.04|286.67|282.57|287.16|283.06|286.6|282.5|220
1642465800000|2022-01-18 00:30:00|286.66|282.56|286.62|282.52|286.78|282.68|286.37|282.27|218
1642466100000|2022-01-18 00:35:00|286.69|282.59|287.04|282.94|287.12|283.02|286.68|282.58|146
1642466400000|2022-01-18 00:40:00|287.03|282.93|287.31|283.21|287.38|283.28|286.94|282.84|241
1642466700000|2022-01-18 00:45:00|287.35|283.25|288.26|284.16|288.31|284.21|287.35|283.25|229
1642467000000|2022-01-18 00:50:00|288.27|284.17|288.42|284.32|288.46|284.36|288.17|284.07|270
1642467300000|2022-01-18 00:55:00|288.41|284.31|288.4|284.3|288.47|284.37|288.29|284.19|142
1642467600000|2022-01-18 01:00:00|288.37|284.27|288.11|284.01|288.53|284.43|287.7|283.6|303
1642467900000|2022-01-18 01:05:00|288.12|284.02|288.21|284.11|288.48|284.38|288.09|283.99|197
1642468200000|2022-01-18 01:10:00|288.22|284.12|288.96|284.86|289.07|284.97|288.22|284.12|298
1642468500000|2022-01-18 01:15:00|288.97|284.87|288.96|284.86|289.06|284.96|288.59|284.49|175
1642468800000|2022-01-18 01:20:00|288.91|284.81|289.43|285.33|289.52|285.42|288.87|284.77|221
1642469100000|2022-01-18 01:25:00|289.38|285.28|289.25|285.15|289.75|285.65|289.25|285.15|183
1642469400000|2022-01-18 01:30:00|289.26|285.16|288.82|284.72|289.28|285.18|288.7|284.6|240
1642469700000|2022-01-18 01:35:00|288.78|284.68|288.71|284.61|289.16|285.06|288.62|284.52|169
1642470000000|2022-01-18 01:40:00|288.7|284.6|288.32|284.22|288.83|284.73|288.3|284.2|183
1642470300000|2022-01-18 01:45:00|288.35|284.25|288.11|284.01|288.57|284.47|287.9|283.8|199
1642470600000|2022-01-18 01:50:00|288.1|284|290.77|286.67|290.81|286.71|288.1|284|355
1642470900000|2022-01-18 01:55:00|290.76|286.66|291.91|287.81|292.27|288.17|290.73|286.63|294
1642471200000|2022-01-18 02:00:00|291.92|287.82|291.46|287.36|292.5|288.4|291.27|287.17|370
1642471500000|2022-01-18 02:05:00|291.45|287.35|292.73|288.63|294.1|290|291.43|287.33|403
1642471800000|2022-01-18 02:10:00|292.74|288.64|293.53|289.43|293.79|289.69|292.56|288.46|355
1642472100000|2022-01-18 02:15:00|293.58|289.48|294.46|290.36|294.79|290.69|293.13|289.03|321
1642472400000|2022-01-18 02:20:00|294.47|290.37|293.25|289.15|294.66|290.56|293.22|289.12|266
1642472700000|2022-01-18 02:25:00|293.24|289.14|292.58|288.48|293.27|289.17|292.25|288.15|266
1642473000000|2022-01-18 02:30:00|292.55|288.45|292.72|288.62|292.83|288.73|292.49|288.39|176
1642473300000|2022-01-18 02:35:00|292.71|288.61|292.89|288.79|292.93|288.83|292.41|288.31|206
1642473600000|2022-01-18 02:40:00|292.94|288.84|294.38|290.28|294.61|290.51|292.86|288.76|250
1642473900000|2022-01-18 02:45:00|294.37|290.27|294.22|290.12|294.73|290.63|294.02|289.92|239
1642474200000|2022-01-18 02:50:00|294.21|290.11|293.76|289.66|294.51|290.41|293.76|289.66|256
1642474500000|2022-01-18 02:55:00|293.75|289.65|294.73|290.63|294.84|290.74|293.41|289.31|263
1642474800000|2022-01-18 03:00:00|294.82|290.72|294.42|290.32|295.65|291.55|294.3|290.2|338
1642475100000|2022-01-18 03:05:00|294.4|290.3|294.55|290.45|294.92|290.82|294.4|290.3|233
1642475400000|2022-01-18 03:10:00|294.57|290.47|293.58|289.48|294.69|290.59|293.58|289.48|236
1642475700000|2022-01-18 03:15:00|293.59|289.49|293.31|289.21|293.6|289.5|293.15|289.05|274
1642476000000|2022-01-18 03:20:00|293.29|289.19|293.25|289.15|293.45|289.35|293.21|289.11|119
1642476300000|2022-01-18 03:25:00|293.24|289.14|293.11|289.01|293.66|289.56|292.44|288.34|287
1642476600000|2022-01-18 03:30:00|292.9|288.8|292.72|288.62|293.31|289.21|292.59|288.49|298
1642476900000|2022-01-18 03:35:00|292.73|288.63|291.01|286.91|292.74|288.64|290.84|286.74|430
1642477200000|2022-01-18 03:40:00|291|286.9|290.87|286.77|291.38|287.28|290.63|286.53|334
1642477500000|2022-01-18 03:45:00|290.81|286.71|290.73|286.63|292.37|288.27|290.57|286.47|494
1642477800000|2022-01-18 03:50:00|290.71|286.61|291.41|287.31|291.49|287.39|290.49|286.39|328
1642478100000|2022-01-18 03:55:00|291.4|287.3|290.92|286.82|291.48|287.38|290.68|286.58|326
1642478400000|2022-01-18 04:00:00|290.91|286.81|290.11|286.01|291.22|287.12|289.37|285.27|479
1642478700000|2022-01-18 04:05:00|290.1|286|290.09|285.99|290.33|286.23|290.02|285.92|217
1642479000000|2022-01-18 04:10:00|290.08|285.98|288.89|284.79|290.11|286.01|288.72|284.62|254
1642479300000|2022-01-18 04:15:00|288.9|284.8|287.49|283.39|289.38|285.28|287.49|283.39|432
1642479600000|2022-01-18 04:20:00|287.51|283.41|286.77|282.67|287.55|283.45|286.58|282.48|439
1642479900000|2022-01-18 04:25:00|286.76|282.66|287.36|283.26|287.72|283.62|286.76|282.66|310
1642480200000|2022-01-18 04:30:00|287.38|283.28|286.45|282.35|287.47|283.37|286.4|282.3|328
1642480500000|2022-01-18 04:35:00|286.46|282.36|287.61|283.51|287.68|283.58|286.23|282.13|368
1642480800000|2022-01-18 04:40:00|287.62|283.52|288.31|284.21|288.39|284.29|287.5|283.4|183
1642481100000|2022-01-18 04:45:00|288.33|284.23|288.28|284.18|288.48|284.38|287.86|283.76|261
1642481400000|2022-01-18 04:50:00|288.3|284.2|288.63|284.53|288.63|284.53|287.9|283.8|204
1642481700000|2022-01-18 04:55:00|288.64|284.54|288.22|284.12|288.7|284.6|288.19|284.09|195
1642482000000|2022-01-18 05:00:00|288.21|284.11|287.14|283.04|288.21|284.11|287.13|283.03|180
1642482300000|2022-01-18 05:05:00|287.15|283.05|288.13|284.03|288.21|284.11|287.1|283|204
1642482600000|2022-01-18 05:10:00|288.17|284.07|288.62|284.52|288.71|284.61|288.12|284.02|222
1642482900000|2022-01-18 05:15:00|288.61|284.51|288.13|284.03|288.75|284.65|288.09|283.99|201
1642483200000|2022-01-18 05:20:00|288.11|284.01|287.48|283.38|288.16|284.06|287.41|283.31|189
1642483500000|2022-01-18 05:25:00|287.47|283.37|287.97|283.87|287.97|283.87|287.45|283.35|98
1642483800000|2022-01-18 05:30:00|288|283.9|287.39|283.29|288.3|284.2|287.29|283.19|226
1642484100000|2022-01-18 05:35:00|287.38|283.28|287.61|283.51|287.77|283.67|287.33|283.23|143
1642484400000|2022-01-18 05:40:00|287.62|283.52|287.15|283.05|287.62|283.52|287.1|283|126
1642484700000|2022-01-18 05:45:00|287.14|283.04|287.84|283.74|287.87|283.77|287.14|283.04|162
1642485000000|2022-01-18 05:50:00|287.85|283.75|288.25|284.15|288.25|284.15|287.68|283.58|153
1642485300000|2022-01-18 05:55:00|288.26|284.16|288.2|284.1|288.42|284.32|288.19|284.09|157
1642485600000|2022-01-18 06:00:00|288.19|284.09|289.51|285.41|289.61|285.51|288.15|284.05|276
1642485900000|2022-01-18 06:05:00|289.5|285.4|289.68|285.58|289.89|285.79|289.46|285.36|235
1642486200000|2022-01-18 06:10:00|289.72|285.62|289.8|285.7|289.91|285.81|289.61|285.51|220
1642486500000|2022-01-18 06:15:00|289.79|285.69|289.36|285.26|289.9|285.8|289.24|285.14|213
1642486800000|2022-01-18 06:20:00|289.35|285.25|289.77|285.67|289.8|285.7|289.35|285.25|151
1642487100000|2022-01-18 06:25:00|289.76|285.66|290.39|286.29|290.43|286.33|289.76|285.66|199
1642487400000|2022-01-18 06:30:00|290.38|286.28|289.62|285.52|290.4|286.3|289.59|285.49|268
1642487700000|2022-01-18 06:35:00|289.61|285.51|289.64|285.54|289.88|285.78|289.59|285.49|197
1642488000000|2022-01-18 06:40:00|289.65|285.55|290.11|286.01|290.28|286.18|289.65|285.55|179
1642488300000|2022-01-18 06:45:00|290.13|286.03|291.23|287.13|291.23|287.13|289.9|285.8|226
1642488600000|2022-01-18 06:50:00|291.25|287.15|291.13|287.03|291.4|287.3|291.11|287.01|263
1642488900000|2022-01-18 06:55:00|291.14|287.04|290.81|286.71|291.2|287.1|290.68|286.58|222
1642489200000|2022-01-18 07:00:00|290.8|286.7|290.45|286.35|291.31|287.21|290.38|286.28|236
1642489500000|2022-01-18 07:05:00|290.44|286.34|289.88|285.78|290.63|286.53|289.68|285.58|268
1642489800000|2022-01-18 07:10:00|289.86|285.76|289.56|285.46|289.88|285.78|289.52|285.42|156
1642490100000|2022-01-18 07:15:00|289.55|285.45|290.11|286.01|290.11|286.01|289.51|285.41|168
1642490400000|2022-01-18 07:20:00|290.07|285.97|288.41|284.31|290.27|286.17|288.37|284.27|331
1642490700000|2022-01-18 07:25:00|288.4|284.3|288.59|284.49|288.68|284.58|287.74|283.64|245
1642491000000|2022-01-18 07:30:00|288.55|284.45|288.43|284.33|288.69|284.59|287.7|283.6|299
1642491300000|2022-01-18 07:35:00|288.42|284.32|288.71|284.61|288.73|284.63|288.26|284.16|240
1642491600000|2022-01-18 07:40:00|288.7|284.6|288.17|284.07|288.78|284.68|287.84|283.74|296
1642491900000|2022-01-18 07:45:00|288.16|284.06|288.45|284.35|288.54|284.44|287.8|283.7|250
1642492200000|2022-01-18 07:50:00|288.47|284.37|288.21|284.11|288.63|284.53|288.12|284.02|215
1642492500000|2022-01-18 07:55:00|288.22|284.12|288.76|284.66|288.84|284.74|288.2|284.1|169
1642492800000|2022-01-18 08:00:00|288.77|284.67|288.44|284.34|288.81|284.71|288.24|284.14|306
1642493100000|2022-01-18 08:05:00|288.43|284.33|287.68|283.58|288.46|284.36|287.32|283.22|304
1642493400000|2022-01-18 08:10:00|287.67|283.57|286.67|282.57|287.69|283.59|286.56|282.46|459
1642493700000|2022-01-18 08:15:00|286.66|282.56|286.28|282.18|287.2|283.1|286.26|282.16|354
1642494000000|2022-01-18 08:20:00|286.29|282.19|284.94|280.84|286.48|282.38|284.48|280.38|392
1642494300000|2022-01-18 08:25:00|284.95|280.85|284.06|279.96|285.47|281.37|283.78|279.68|506
1642494600000|2022-01-18 08:30:00|284.05|279.95|283.59|279.49|284.24|280.14|283.32|279.22|455
1642494900000|2022-01-18 08:35:00|283.64|279.54|283.31|279.21|283.85|279.75|282.61|278.51|436
1642495200000|2022-01-18 08:40:00|283.3|279.2|283.76|279.66|283.82|279.72|283.26|279.16|307
1642495500000|2022-01-18 08:45:00|283.75|279.65|283.24|279.14|283.84|279.74|283.06|278.96|349
1642495800000|2022-01-18 08:50:00|283.23|279.13|281.97|277.87|283.23|279.13|281.62|277.52|325
1642496100000|2022-01-18 08:55:00|281.99|277.89|281.17|277.07|282.57|278.47|281.1|277|467
1642496400000|2022-01-18 09:00:00|281.18|277.08|281.17|277.07|281.73|277.63|280.42|276.32|517
1642496700000|2022-01-18 09:05:00|281.16|277.06|280.61|276.51|281.31|277.21|280.54|276.44|357
1642497000000|2022-01-18 09:10:00|280.6|276.5|279.42|275.32|280.8|276.7|278.52|274.42|536
1642497300000|2022-01-18 09:15:00|279.41|275.31|277.85|273.75|280.33|276.23|277.85|273.75|591
1642497600000|2022-01-18 09:20:00|277.84|273.74|277.79|273.69|278.15|274.05|276.81|272.71|571
1642497900000|2022-01-18 09:25:00|277.84|273.74|280.2|276.1|280.39|276.29|277.75|273.65|490
1642498200000|2022-01-18 09:30:00|280.19|276.09|279.22|275.12|280.9|276.8|279.1|275|475
1642498500000|2022-01-18 09:35:00|279.21|275.11|279.66|275.56|280.48|276.38|278.83|274.73|511
1642498800000|2022-01-18 09:40:00|279.64|275.54|279.95|275.85|280.12|276.02|279.47|275.37|469
1642499100000|2022-01-18 09:45:00|279.94|275.84|280.58|276.48|280.68|276.58|279.64|275.54|378
1642499400000|2022-01-18 09:50:00|280.57|276.47|280|275.9|280.71|276.61|279.87|275.77|317
1642499700000|2022-01-18 09:55:00|279.94|275.84|280.24|276.14|280.28|276.18|279.68|275.58|316
1642500000000|2022-01-18 10:00:00|280.22|276.12|279.93|275.83|280.45|276.35|279.47|275.37|362
1642500300000|2022-01-18 10:05:00|279.94|275.84|280.45|276.35|280.71|276.61|279.83|275.73|320
1642500600000|2022-01-18 10:10:00|280.46|276.36|280.75|276.65|280.84|276.74|280.38|276.28|233
1642500900000|2022-01-18 10:15:00|280.76|276.66|280.46|276.36|281.23|277.13|280.38|276.28|296
1642501200000|2022-01-18 10:20:00|280.45|276.35|280.63|276.53|280.85|276.75|280.36|276.26|214
1642501500000|2022-01-18 10:25:00|280.64|276.54|281.3|277.2|281.34|277.24|280.64|276.54|186
1642501800000|2022-01-18 10:30:00|281.31|277.21|282.18|278.08|282.36|278.26|281.18|277.08|322
1642502100000|2022-01-18 10:35:00|282.17|278.07|281.8|277.7|282.19|278.09|281.67|277.57|209
1642502400000|2022-01-18 10:40:00|281.75|277.65|281.87|277.77|282.29|278.19|281.75|277.65|166
1642502700000|2022-01-18 10:45:00|281.88|277.78|281.34|277.24|281.96|277.86|281.23|277.13|239
1642503000000|2022-01-18 10:50:00|281.35|277.25|281.51|277.41|281.63|277.53|281.34|277.24|204
1642503300000|2022-01-18 10:55:00|281.48|277.38|280.84|276.74|281.53|277.43|280.72|276.62|219
1642503600000|2022-01-18 11:00:00|280.83|276.73|280.43|276.33|280.91|276.81|280.43|276.33|277
1642503900000|2022-01-18 11:05:00|280.44|276.34|280.26|276.16|280.55|276.45|280.25|276.15|236
1642504200000|2022-01-18 11:10:00|280.29|276.19|280.45|276.35|280.53|276.43|280.08|275.98|263
1642504500000|2022-01-18 11:15:00|280.48|276.38|280.19|276.09|280.92|276.82|280.19|276.09|242
1642504800000|2022-01-18 11:20:00|280.18|276.08|280.26|276.16|280.3|276.2|280|275.9|269
1642505100000|2022-01-18 11:25:00|280.25|276.15|280.84|276.74|280.85|276.75|280.07|275.97|227
1642505400000|2022-01-18 11:30:00|280.8|276.7|280.34|276.24|281.19|277.09|280.13|276.03|351
1642505700000|2022-01-18 11:35:00|280.32|276.22|280.85|276.75|280.92|276.82|280.25|276.15|304
1642506000000|2022-01-18 11:40:00|280.84|276.74|280.66|276.56|280.96|276.86|280.46|276.36|330
1642506300000|2022-01-18 11:45:00|280.69|276.59|281.4|277.3|281.62|277.52|280.63|276.53|226
1642506600000|2022-01-18 11:50:00|281.41|277.31|281.42|277.32|282.14|278.04|281.32|277.22|260
1642506900000|2022-01-18 11:55:00|281.46|277.36|282.27|278.17|282.5|278.4|281.4|277.3|310
1642507200000|2022-01-18 12:00:00|282.25|278.15|282.63|278.53|283.12|279.02|281.92|277.82|374
1642507500000|2022-01-18 12:05:00|282.66|278.56|281.75|277.65|282.87|278.77|281.63|277.53|313
1642507800000|2022-01-18 12:10:00|281.71|277.61|280.89|276.79|281.89|277.79|280.74|276.64|333
1642508100000|2022-01-18 12:15:00|280.88|276.78|279.73|275.63|280.91|276.81|279.53|275.43|412
1642508400000|2022-01-18 12:20:00|279.74|275.64|279.72|275.62|280.44|276.34|279.57|275.47|266
1642508700000|2022-01-18 12:25:00|279.74|275.64|280.5|276.4|280.58|276.48|279.5|275.4|203
1642509000000|2022-01-18 12:30:00|280.52|276.42|280.81|276.71|281|276.9|279.77|275.67|346
1642509300000|2022-01-18 12:35:00|280.83|276.73|280.81|276.71|280.97|276.87|280.56|276.46|274
1642509600000|2022-01-18 12:40:00|280.79|276.69|280.26|276.16|280.84|276.74|279.95|275.85|309
1642509900000|2022-01-18 12:45:00|280.25|276.15|281.13|277.03|281.48|277.38|280.11|276.01|376
1642510200000|2022-01-18 12:50:00|281.15|277.05|281.59|277.49|281.71|277.61|281.01|276.91|235
1642510500000|2022-01-18 12:55:00|281.63|277.53|281.84|277.74|281.87|277.77|281.57|277.47|225
1642510800000|2022-01-18 13:00:00|281.82|277.72|280.76|276.66|282|277.9|280.76|276.66|291
1642511100000|2022-01-18 13:05:00|280.75|276.65|279.79|275.69|280.81|276.71|279.79|275.69|287
1642511400000|2022-01-18 13:10:00|279.78|275.68|279.64|275.54|280.41|276.31|279.55|275.45|328
1642511700000|2022-01-18 13:15:00|279.66|275.56|278.63|274.53|279.66|275.56|278.33|274.23|445
1642512000000|2022-01-18 13:20:00|278.64|274.54|277.97|273.87|279.01|274.91|277.91|273.81|405
1642512300000|2022-01-18 13:25:00|278.01|273.91|277.71|273.61|278.67|274.57|277.47|273.37|480
1642512600000|2022-01-18 13:30:00|277.7|273.6|278.59|274.49|278.84|274.74|277.57|273.47|441
1642512900000|2022-01-18 13:35:00|278.64|274.54|279.47|275.37|279.6|275.5|278.49|274.39|411
1642513200000|2022-01-18 13:40:00|279.46|275.36|278.76|274.66|279.71|275.61|278.73|274.63|342
1642513500000|2022-01-18 13:45:00|278.75|274.65|280.35|276.25|280.62|276.52|278.72|274.62|410
1642513800000|2022-01-18 13:50:00|280.34|276.24|280.64|276.54|280.69|276.59|280.23|276.13|276
1642514100000|2022-01-18 13:55:00|280.61|276.51|280.95|276.85|281.03|276.93|280.45|276.35|208
1642514400000|2022-01-18 14:00:00|280.99|276.89|280.32|276.22|281.12|277.02|280.32|276.22|282
1642514700000|2022-01-18 14:05:00|280.28|276.18|279.63|275.53|280.42|276.32|279.37|275.27|417
1642515000000|2022-01-18 14:10:00|279.58|275.48|279.47|275.37|279.89|275.79|279.24|275.14|341
1642515300000|2022-01-18 14:15:00|279.52|275.42|279.15|275.05|279.82|275.72|278.9|274.8|319
1642515600000|2022-01-18 14:20:00|279.14|275.04|279.05|274.95|279.53|275.43|278.88|274.78|340
1642515900000|2022-01-18 14:25:00|279.01|274.91|279.55|275.45|279.63|275.53|278.15|274.05|472
1642516200000|2022-01-18 14:30:00|279.56|275.46|277.98|273.88|279.56|275.46|277.73|273.63|448
1642516500000|2022-01-18 14:35:00|277.97|273.87|278.44|274.34|278.74|274.64|277.32|273.22|539
1642516800000|2022-01-18 14:40:00|278.45|274.35|280.23|276.13|280.64|276.54|278.09|273.99|554
1642517100000|2022-01-18 14:45:00|280.25|276.15|278.52|274.42|280.44|276.34|278.22|274.12|560
1642517400000|2022-01-18 14:50:00|278.51|274.41|278.74|274.64|278.84|274.74|277.8|273.7|563
1642517700000|2022-01-18 14:55:00|278.75|274.65|279.45|275.35|279.45|275.35|278.4|274.3|481
1642518000000|2022-01-18 15:00:00|279.46|275.36|280.41|276.31|280.43|276.33|278.85|274.75|481
1642518300000|2022-01-18 15:05:00|280.42|276.32|281.38|277.28|281.61|277.51|280.42|276.32|422
1642518600000|2022-01-18 15:10:00|281.39|277.29|280.77|276.67|282.17|278.07|280.77|276.67|466
1642518900000|2022-01-18 15:15:00|280.8|276.7|280.43|276.33|281.64|277.54|280.39|276.29|469
1642519200000|2022-01-18 15:20:00|280.46|276.36|281.57|277.47|281.57|277.47|279.93|275.83|355
1642519500000|2022-01-18 15:25:00|281.54|277.44|281.8|277.7|281.83|277.73|281.3|277.2|359
1642519800000|2022-01-18 15:30:00|281.82|277.72|281.45|277.35|282.06|277.96|281.32|277.22|389
1642520100000|2022-01-18 15:35:00|281.47|277.37|280.57|276.47|281.51|277.41|280.38|276.28|373
1642520400000|2022-01-18 15:40:00|280.56|276.46|281.12|277.02|281.15|277.05|280.19|276.09|354
1642520700000|2022-01-18 15:45:00|281.11|277.01|280.6|276.5|281.26|277.16|280.46|276.36|357
1642521000000|2022-01-18 15:50:00|280.61|276.51|280.03|275.93|280.91|276.81|280.03|275.93|278
1642521300000|2022-01-18 15:55:00|280.01|275.91|279.71|275.61|280.02|275.92|279.29|275.19|296
1642521600000|2022-01-18 16:00:00|279.72|275.62|280.35|276.25|280.45|276.35|279.44|275.34|258
1642521900000|2022-01-18 16:05:00|280.34|276.24|279.34|275.24|280.62|276.52|279.27|275.17|350
1642522200000|2022-01-18 16:10:00|279.33|275.23|278.97|274.87|279.55|275.45|278.81|274.71|349
1642522500000|2022-01-18 16:15:00|278.99|274.89|279.93|275.83|279.94|275.84|278.95|274.85|302
1642522800000|2022-01-18 16:20:00|279.94|275.84|280.46|276.36|280.7|276.6|279.67|275.57|312
1642523100000|2022-01-18 16:25:00|280.45|276.35|280.2|276.1|280.45|276.35|280.13|276.03|249
1642523400000|2022-01-18 16:30:00|280.19|276.09|278.41|274.31|280.28|276.18|278.36|274.26|390
1642523700000|2022-01-18 16:35:00|278.43|274.33|280.02|275.92|280.03|275.93|278.21|274.11|390
1642524000000|2022-01-18 16:40:00|280.01|275.91|280.91|276.81|280.91|276.81|279.89|275.79|340
1642524300000|2022-01-18 16:45:00|280.9|276.8|280.73|276.63|281.3|277.2|280.73|276.63|345
1642524600000|2022-01-18 16:50:00|280.75|276.65|281.17|277.07|281.34|277.24|280.6|276.5|265
1642524900000|2022-01-18 16:55:00|281.02|276.92|280.41|276.31|281.02|276.92|280.39|276.29|293
1642525200000|2022-01-18 17:00:00|280.42|276.32|279.16|275.06|280.57|276.47|279.12|275.02|296
1642525500000|2022-01-18 17:05:00|279.18|275.08|279.31|275.21|279.35|275.25|278.62|274.52|261
1642525800000|2022-01-18 17:10:00|279.32|275.22|279.66|275.56|279.71|275.61|279.12|275.02|268
1642526100000|2022-01-18 17:15:00|279.7|275.6|280.37|276.27|280.56|276.46|279.44|275.34|324
1642526400000|2022-01-18 17:20:00|280.38|276.28|279.84|275.74|280.62|276.52|279.81|275.71|235
1642526700000|2022-01-18 17:25:00|279.9|275.8|279.16|275.06|279.95|275.85|279.16|275.06|242
1642527000000|2022-01-18 17:30:00|279.19|275.09|278.96|274.86|279.19|275.09|278.48|274.38|255
1642527300000|2022-01-18 17:35:00|279.01|274.91|278.91|274.81|279.43|275.33|278.77|274.67|286
1642527600000|2022-01-18 17:40:00|278.9|274.8|279.96|275.86|280.03|275.93|278.86|274.76|259
1642527900000|2022-01-18 17:45:00|279.95|275.85|279.11|275.01|280.23|276.13|278.92|274.82|294
1642528200000|2022-01-18 17:50:00|279.12|275.02|278.58|274.48|279.28|275.18|278.56|274.46|305
1642528500000|2022-01-18 17:55:00|278.57|274.47|278.27|274.17|278.89|274.79|278.19|274.09|278
1642528800000|2022-01-18 18:00:00|278.24|274.14|278.04|273.94|278.27|274.17|277.6|273.5|381
1642529100000|2022-01-18 18:05:00|278.03|273.93|278.46|274.36|278.52|274.42|277.76|273.66|337
1642529400000|2022-01-18 18:10:00|278.47|274.37|279.17|275.07|279.35|275.25|278.43|274.33|377
1642529700000|2022-01-18 18:15:00|279.19|275.09|279.35|275.25|279.74|275.64|278.94|274.84|353
1642530000000|2022-01-18 18:20:00|279.4|275.3|278.61|274.51|279.4|275.3|278.37|274.27|309
1642530300000|2022-01-18 18:25:00|278.62|274.52|278.31|274.21|278.66|274.56|277.81|273.71|266
1642530600000|2022-01-18 18:30:00|278.28|274.18|278.26|274.16|278.68|274.58|277.93|273.83|373
1642530900000|2022-01-18 18:35:00|278.24|274.14|278.37|274.27|278.65|274.55|277.78|273.68|372
1642531200000|2022-01-18 18:40:00|278.42|274.32|279.17|275.07|279.17|275.07|278.35|274.25|308
1642531500000|2022-01-18 18:45:00|279.16|275.06|278.69|274.59|279.33|275.23|278.62|274.52|297
1642531800000|2022-01-18 18:50:00|278.68|274.58|279.2|275.1|279.2|275.1|278.68|274.58|197
1642532100000|2022-01-18 18:55:00|279.17|275.07|279.5|275.4|279.89|275.79|279.17|275.07|209
1642532400000|2022-01-18 19:00:00|279.52|275.42|279.92|275.82|279.92|275.82|279.45|275.35|258
1642532700000|2022-01-18 19:05:00|279.94|275.84|279.95|275.85|280.21|276.11|279.78|275.68|198
1642533000000|2022-01-18 19:10:00|279.94|275.84|279.85|275.75|280.25|276.15|279.82|275.72|223
1642533300000|2022-01-18 19:15:00|279.84|275.74|280.8|276.7|280.84|276.74|279.84|275.74|192
1642533600000|2022-01-18 19:20:00|280.72|276.62|280.55|276.45|280.92|276.82|280.53|276.43|143
1642533900000|2022-01-18 19:25:00|280.56|276.46|280.65|276.55|280.76|276.66|280.43|276.33|167
1642534200000|2022-01-18 19:30:00|280.66|276.56|281.3|277.2|281.53|277.43|280.64|276.54|205
1642534500000|2022-01-18 19:35:00|281.29|277.19|281.45|277.35|281.61|277.51|280.97|276.87|235
1642534800000|2022-01-18 19:40:00|281.47|277.37|281.37|277.27|281.5|277.4|281.13|277.03|214
1642535100000|2022-01-18 19:45:00|281.36|277.26|281.39|277.29|281.64|277.54|281.18|277.08|248
1642535400000|2022-01-18 19:50:00|281.4|277.3|281.87|277.77|281.89|277.79|281.39|277.29|102
1642535700000|2022-01-18 19:55:00|281.83|277.73|281.6|277.5|282.01|277.91|281.52|277.42|170
1642536000000|2022-01-18 20:00:00|281.59|277.49|281.24|277.14|282|277.9|281.15|277.05|249
1642536300000|2022-01-18 20:05:00|281.26|277.16|281.38|277.28|281.49|277.39|281.13|277.03|232
1642536600000|2022-01-18 20:10:00|281.41|277.31|281.43|277.33|281.65|277.55|281.23|277.13|232
1642536900000|2022-01-18 20:15:00|281.44|277.34|280.31|276.21|281.44|277.34|280.25|276.15|253
1642537200000|2022-01-18 20:20:00|280.34|276.24|280.99|276.89|280.99|276.89|280.22|276.12|156
1642537500000|2022-01-18 20:25:00|280.97|276.87|281|276.9|281.01|276.91|280.75|276.65|154
1642537800000|2022-01-18 20:30:00|281.01|276.91|280.63|276.53|281.01|276.91|280.62|276.52|252
1642538100000|2022-01-18 20:35:00|280.64|276.54|280.8|276.7|280.8|276.7|280.49|276.39|224
1642538400000|2022-01-18 20:40:00|280.81|276.71|279.46|275.36|280.83|276.73|279.46|275.36|286
1642538700000|2022-01-18 20:45:00|279.47|275.37|280.14|276.04|280.15|276.05|279.47|275.37|225
1642539000000|2022-01-18 20:50:00|280.15|276.05|280.05|275.95|280.85|276.75|280.04|275.94|364
1642539300000|2022-01-18 20:55:00|280.07|275.97|281.34|277.24|281.34|277.24|279.9|275.8|292
1642539600000|2022-01-18 21:00:00|281.35|277.25|280.89|276.79|281.4|277.3|280.69|276.59|312
1642539900000|2022-01-18 21:05:00|280.91|276.81|281.54|277.44|281.56|277.46|280.89|276.79|141
1642540200000|2022-01-18 21:10:00|281.53|277.43|282.25|278.15|282.4|278.3|281.51|277.41|244
1642540500000|2022-01-18 21:15:00|282.27|278.17|282.81|278.71|282.87|278.77|282.25|278.15|303
1642540800000|2022-01-18 21:20:00|282.8|278.7|283.33|279.23|283.72|279.62|282.8|278.7|403
1642541100000|2022-01-18 21:25:00|283.29|279.19|284.2|280.1|284.29|280.19|283.12|279.02|388
1642541400000|2022-01-18 21:30:00|284.16|280.06|284.7|280.6|284.73|280.63|284.13|280.03|380
1642541700000|2022-01-18 21:35:00|284.66|280.56|284.72|280.62|285.1|281|284.4|280.3|297
1642542000000|2022-01-18 21:40:00|284.71|280.61|285.27|281.17|285.38|281.28|284.46|280.36|293
1642542300000|2022-01-18 21:45:00|285.24|281.14|284.91|280.81|285.26|281.16|284.81|280.71|227
1642542600000|2022-01-18 21:50:00|284.93|280.83|285.28|281.18|285.44|281.34|284.58|280.48|290
1642542900000|2022-01-18 21:55:00|285.29|281.19|284.57|280.47|285.4|281.3|284.57|280.47|238
1642543200000|2022-01-18 22:00:00|284.58|280.48|284.2|280.1|284.82|280.72|284.13|280.03|143
1642543500000|2022-01-18 22:05:00|284.19|280.09|284.35|280.25|284.43|280.33|284.16|280.06|108
1642543800000|2022-01-18 22:10:00|284.34|280.24|285.23|281.13|285.23|281.13|284.29|280.19|199
1642544100000|2022-01-18 22:15:00|285.18|281.08|285.53|281.43|285.59|281.49|284.85|280.75|208
1642544400000|2022-01-18 22:20:00|285.54|281.44|285.45|281.35|285.7|281.6|285.41|281.31|124
1642544700000|2022-01-18 22:25:00|285.41|281.31|285.72|281.62|285.73|281.63|285.41|281.31|121
1642545000000|2022-01-18 22:30:00|285.71|281.61|286.19|282.09|286.22|282.12|285.71|281.61|92
1642545300000|2022-01-18 22:35:00|286.2|282.1|286.25|282.15|286.27|282.17|286.1|282|83
1642545600000|2022-01-18 22:40:00|286.24|282.14|286.72|282.62|287.47|283.37|286.2|282.1|253
1642545900000|2022-01-18 22:45:00|286.67|282.57|287.26|283.16|287.34|283.24|286.62|282.52|142
1642546200000|2022-01-18 22:50:00|287.27|283.17|286.82|282.72|287.53|283.43|286.77|282.67|178
1642546500000|2022-01-18 22:55:00|286.81|282.71|287.1|283|287.1|283|286.64|282.54|142
1642546800000|2022-01-18 23:00:00|287.11|283.01|286.35|282.25|287.16|283.06|286.15|282.05|239
1642547100000|2022-01-18 23:05:00|286.37|282.27|286.34|282.24|286.42|282.32|286.13|282.03|174
1642547400000|2022-01-18 23:10:00|286.33|282.23|286.18|282.08|286.39|282.29|286.16|282.06|191
1642547700000|2022-01-18 23:15:00|286.17|282.07|285.67|281.57|286.17|282.07|285.38|281.28|299
1642548000000|2022-01-18 23:20:00|285.71|281.61|285.87|281.77|286.23|282.13|285.7|281.6|213
1642548300000|2022-01-18 23:25:00|285.84|281.74|286.24|282.14|286.44|282.34|285.83|281.73|227
1642548600000|2022-01-18 23:30:00|286.23|282.13|285.82|281.72|286.34|282.24|285.22|281.12|259
1642548900000|2022-01-18 23:35:00|285.81|281.71|285.75|281.65|285.83|281.73|285.49|281.39|199
1642549200000|2022-01-18 23:40:00|285.6|281.5|285.63|281.53|285.95|281.85|285.55|281.45|193
1642549500000|2022-01-18 23:45:00|285.64|281.54|285.17|281.07|285.7|281.6|285.09|280.99|198
1642549800000|2022-01-18 23:50:00|285.19|281.09|285.01|280.91|285.23|281.13|284.83|280.73|192
1642550100000|2022-01-18 23:55:00|285.02|280.92|284.59|280.49|285.02|280.92|284.59|280.49|157
1642550400000|2022-01-19 00:00:00|284.6|280.5|284.36|280.26|285.12|281.02|284.26|280.16|303
1642550700000|2022-01-19 00:05:00|284.37|280.27|284.56|280.46|284.93|280.83|284.32|280.22|288
1642551000000|2022-01-19 00:10:00|284.55|280.45|285.24|281.14|285.29|281.19|284.47|280.37|234
1642551300000|2022-01-19 00:15:00|285.29|281.19|285.34|281.24|285.77|281.67|285.25|281.15|259
1642551600000|2022-01-19 00:20:00|285.36|281.26|285.66|281.56|285.7|281.6|285.32|281.22|185
1642551900000|2022-01-19 00:25:00|285.71|281.61|286.9|282.8|286.96|282.86|285.65|281.55|210
1642552200000|2022-01-19 00:30:00|286.85|282.75|286.37|282.27|286.96|282.86|286.32|282.22|255
1642552500000|2022-01-19 00:35:00|286.38|282.28|285.47|281.37|286.43|282.33|285.42|281.32|248
1642552800000|2022-01-19 00:40:00|285.5|281.4|285.01|280.91|285.55|281.45|284.84|280.74|237
1642553100000|2022-01-19 00:45:00|285.03|280.93|284.6|280.5|285.33|281.23|284.56|280.46|263
1642553400000|2022-01-19 00:50:00|284.62|280.52|285.4|281.3|285.43|281.33|284.34|280.24|265
1642553700000|2022-01-19 00:55:00|285.38|281.28|285.29|281.19|285.76|281.66|285.24|281.14|255
1642554000000|2022-01-19 01:00:00|285.3|281.2|285.64|281.54|285.81|281.71|285.3|281.2|256
1642554300000|2022-01-19 01:05:00|285.65|281.55|285.97|281.87|285.98|281.88|285.6|281.5|222
1642554600000|2022-01-19 01:10:00|286|281.9|286.31|282.21|286.4|282.3|285.94|281.84|154
1642554900000|2022-01-19 01:15:00|286.26|282.16|286.45|282.35|286.73|282.63|286.26|282.16|231
1642555200000|2022-01-19 01:20:00|286.43|282.33|286.48|282.38|286.55|282.45|286.14|282.04|217
1642555500000|2022-01-19 01:25:00|286.49|282.39|286.87|282.77|287.01|282.91|286.49|282.39|211
1642555800000|2022-01-19 01:30:00|286.9|282.8|287.1|283|287.4|283.3|286.9|282.8|283
1642556100000|2022-01-19 01:35:00|287.09|282.99|287.25|283.15|287.48|283.38|287.07|282.97|176
1642556400000|2022-01-19 01:40:00|287.23|283.13|286.92|282.82|287.36|283.26|286.86|282.76|161
1642556700000|2022-01-19 01:45:00|286.93|282.83|286.91|282.81|287.65|283.55|286.85|282.75|232
1642557000000|2022-01-19 01:50:00|286.86|282.76|286.81|282.71|287|282.9|286.64|282.54|204
1642557300000|2022-01-19 01:55:00|286.82|282.72|287.14|283.04|287.28|283.18|286.66|282.56|222
1642557600000|2022-01-19 02:00:00|287.13|283.03|288.27|284.17|289.47|285.37|287.12|283.02|385
1642557900000|2022-01-19 02:05:00|288.28|284.18|289.22|285.12|289.35|285.25|288.27|284.17|321
1642558200000|2022-01-19 02:10:00|289.2|285.1|288.71|284.61|289.2|285.1|288.67|284.57|176
1642558500000|2022-01-19 02:15:00|288.7|284.6|289.14|285.04|289.35|285.25|288.68|284.58|220
1642558800000|2022-01-19 02:20:00|289.15|285.05|288.81|284.71|289.23|285.13|288.69|284.59|222
1642559100000|2022-01-19 02:25:00|288.8|284.7|288.49|284.39|288.91|284.81|288.44|284.34|176
1642559400000|2022-01-19 02:30:00|288.48|284.38|288.44|284.34|288.63|284.53|288.29|284.19|239
1642559700000|2022-01-19 02:35:00|288.45|284.35|288.11|284.01|288.52|284.42|288.09|283.99|213
1642560000000|2022-01-19 02:40:00|288.1|284|287.68|283.58|288.23|284.13|287.52|283.42|216
1642560300000|2022-01-19 02:45:00|287.69|283.59|287.24|283.14|287.69|283.59|287.22|283.12|210
1642560600000|2022-01-19 02:50:00|287.25|283.15|286.81|282.71|287.32|283.22|286.78|282.68|209
1642560900000|2022-01-19 02:55:00|286.8|282.7|286.81|282.71|286.89|282.79|286.64|282.54|165
1642561200000|2022-01-19 03:00:00|286.82|282.72|286.55|282.45|286.91|282.81|286.44|282.34|167
1642561500000|2022-01-19 03:05:00|286.54|282.44|287.23|283.13|287.24|283.14|286.51|282.41|197
1642561800000|2022-01-19 03:10:00|287.22|283.12|286.95|282.85|287.41|283.31|286.87|282.77|165
1642562100000|2022-01-19 03:15:00|286.94|282.84|287.32|283.22|287.47|283.37|286.75|282.65|187
1642562400000|2022-01-19 03:20:00|287.33|283.23|286.71|282.61|287.34|283.24|286.47|282.37|197
1642562700000|2022-01-19 03:25:00|286.72|282.62|286.8|282.7|286.8|282.7|286.53|282.43|119
1642563000000|2022-01-19 03:30:00|286.82|282.72|286.3|282.2|287.16|283.06|286.22|282.12|240
1642563300000|2022-01-19 03:35:00|286.31|282.21|282.44|278.34|286.33|282.23|282.44|278.34|564
1642563600000|2022-01-19 03:40:00|282.43|278.33|282.17|278.07|282.68|278.58|281.73|277.63|457
1642563900000|2022-01-19 03:45:00|282.16|278.06|280.94|276.84|282.41|278.31|280.75|276.65|550
1642564200000|2022-01-19 03:50:00|280.91|276.81|283.55|279.45|283.79|279.69|280.7|276.6|460
1642564500000|2022-01-19 03:55:00|284.04|279.94|281.75|277.65|285.61|281.51|281.71|277.61|677
1642564800000|2022-01-19 04:00:00|281.73|277.63|282.31|278.21|283.07|278.97|281.7|277.6|511
1642565100000|2022-01-19 04:05:00|282.29|278.19|282.39|278.29|282.56|278.46|281.75|277.65|334
1642565400000|2022-01-19 04:10:00|282.38|278.28|281.83|277.73|282.43|278.33|281.79|277.69|301
1642565700000|2022-01-19 04:15:00|281.82|277.72|282.66|278.56|282.98|278.88|281.82|277.72|300
1642566000000|2022-01-19 04:20:00|282.67|278.57|282.55|278.45|283.01|278.91|282.32|278.22|291
1642566300000|2022-01-19 04:25:00|282.46|278.36|282.82|278.72|282.91|278.81|282.34|278.24|223
1642566600000|2022-01-19 04:30:00|282.86|278.76|283.63|279.53|283.73|279.63|282.53|278.43|221
1642566900000|2022-01-19 04:35:00|283.62|279.52|283.82|279.72|283.91|279.81|283.37|279.27|260
1642567200000|2022-01-19 04:40:00|283.8|279.7|283.57|279.47|283.92|279.82|283.54|279.44|159
1642567500000|2022-01-19 04:45:00|283.56|279.46|283.48|279.38|283.76|279.66|283.35|279.25|241
1642567800000|2022-01-19 04:50:00|283.5|279.4|283.64|279.54|283.78|279.68|283.29|279.19|175
1642568100000|2022-01-19 04:55:00|283.65|279.55|283.33|279.23|283.87|279.77|283.27|279.17|152
1642568400000|2022-01-19 05:00:00|283.38|279.28|283.73|279.63|283.75|279.65|282.9|278.8|224
1642568700000|2022-01-19 05:05:00|283.74|279.64|283.56|279.46|283.78|279.68|283.39|279.29|123
1642569000000|2022-01-19 05:10:00|283.57|279.47|283.64|279.54|283.76|279.66|283.42|279.32|111
1642569300000|2022-01-19 05:15:00|283.65|279.55|283.44|279.34|283.7|279.6|283.36|279.26|210
1642569600000|2022-01-19 05:20:00|283.43|279.33|283.57|279.47|283.64|279.54|283.15|279.05|200
1642569900000|2022-01-19 05:25:00|283.58|279.48|283.5|279.4|283.75|279.65|283.49|279.39|67
1642570200000|2022-01-19 05:30:00|283.55|279.45|283.27|279.17|283.72|279.62|283.25|279.15|127
1642570500000|2022-01-19 05:35:00|283.24|279.14|282.93|278.83|283.3|279.2|282.74|278.64|151
1642570800000|2022-01-19 05:40:00|282.92|278.82|282.46|278.36|282.92|278.82|282.44|278.34|188
1642571100000|2022-01-19 05:45:00|282.45|278.35|281.7|277.6|282.7|278.6|281.7|277.6|307
1642571400000|2022-01-19 05:50:00|281.72|277.62|282.51|278.41|282.59|278.49|281.69|277.59|270
1642571700000|2022-01-19 05:55:00|282.5|278.4|282.79|278.69|282.83|278.73|282.25|278.15|187
1642572000000|2022-01-19 06:00:00|282.82|278.72|281.73|277.63|282.82|278.72|281.56|277.46|328
1642572300000|2022-01-19 06:05:00|281.77|277.67|282.22|278.12|282.35|278.25|281.7|277.6|266
1642572600000|2022-01-19 06:10:00|282.23|278.13|282.61|278.51|282.65|278.55|282.16|278.06|237
1642572900000|2022-01-19 06:15:00|282.6|278.5|282.35|278.25|282.65|278.55|282.3|278.2|149
1642573200000|2022-01-19 06:20:00|282.37|278.27|282.16|278.06|282.42|278.32|281.89|277.79|206
1642573500000|2022-01-19 06:25:00|282.12|278.02|281.83|277.73|282.38|278.28|281.82|277.72|168
1642573800000|2022-01-19 06:30:00|281.82|277.72|281.42|277.32|281.88|277.78|281.24|277.14|172
1642574100000|2022-01-19 06:35:00|281.39|277.29|281.13|277.03|281.45|277.35|280.9|276.8|202
1642574400000|2022-01-19 06:40:00|281.17|277.07|281.38|277.28|281.79|277.69|281.06|276.96|190
1642574700000|2022-01-19 06:45:00|281.41|277.31|281.5|277.4|281.8|277.7|281.4|277.3|181
1642575000000|2022-01-19 06:50:00|281.53|277.43|280.72|276.62|281.54|277.44|280.54|276.44|264
1642575300000|2022-01-19 06:55:00|280.7|276.6|280.23|276.13|280.81|276.71|279.87|275.77|211
1642575600000|2022-01-19 07:00:00|280.19|276.09|278.5|274.4|280.19|276.09|277.75|273.65|404
1642575900000|2022-01-19 07:05:00|278.49|274.39|276.24|272.14|278.6|274.5|275.61|271.51|577
1642576200000|2022-01-19 07:10:00|276.25|272.15|275.24|271.14|276.44|272.34|274.65|270.55|529
1642576500000|2022-01-19 07:15:00|275.28|271.18|275.23|271.13|275.68|271.58|274.2|270.1|508
1642576800000|2022-01-19 07:20:00|275.25|271.15|275.39|271.29|275.52|271.42|274.68|270.58|393
1642577100000|2022-01-19 07:25:00|275.38|271.28|275.29|271.19|275.57|271.47|274.56|270.46|427
1642577400000|2022-01-19 07:30:00|275.28|271.18|274.94|270.84|275.34|271.24|274.54|270.44|340
1642577700000|2022-01-19 07:35:00|274.95|270.85|274.5|270.4|275.34|271.24|274.48|270.38|315
1642578000000|2022-01-19 07:40:00|274.51|270.41|273.91|269.81|274.75|270.65|273.73|269.63|379
1642578300000|2022-01-19 07:45:00|273.85|269.75|274.35|270.25|274.35|270.25|272.7|268.6|488
1642578600000|2022-01-19 07:50:00|274.34|270.24|273.67|269.57|274.55|270.45|273.27|269.17|363
1642578900000|2022-01-19 07:55:00|273.62|269.52|274.1|270|274.1|270|273.13|269.03|375
1642579200000|2022-01-19 08:00:00|274.15|270.05|273.8|269.7|274.85|270.75|273.28|269.18|479
1642579500000|2022-01-19 08:05:00|273.81|269.71|273.75|269.65|274.36|270.26|273.49|269.39|376
1642579800000|2022-01-19 08:10:00|273.76|269.66|274.51|270.41|275.25|271.15|273.57|269.47|414
1642580100000|2022-01-19 08:15:00|274.52|270.42|274.66|270.56|274.79|270.69|274.2|270.1|349
1642580400000|2022-01-19 08:20:00|274.67|270.57|273.84|269.74|274.67|270.57|273.54|269.44|327
1642580700000|2022-01-19 08:25:00|273.83|269.73|273.47|269.37|273.85|269.75|273.25|269.15|299
1642581000000|2022-01-19 08:30:00|273.52|269.42|272.84|268.74|273.8|269.7|272.63|268.53|431
1642581300000|2022-01-19 08:35:00|272.83|268.73|273.91|269.81|273.91|269.81|272.56|268.46|327
1642581600000|2022-01-19 08:40:00|273.92|269.82|274.56|270.46|274.56|270.46|273.7|269.6|204
1642581900000|2022-01-19 08:45:00|274.57|270.47|274.5|270.4|274.99|270.89|274.36|270.26|243
1642582200000|2022-01-19 08:50:00|274.49|270.39|275.62|271.52|275.64|271.54|274.29|270.19|248
1642582500000|2022-01-19 08:55:00|275.61|271.51|275.56|271.46|275.7|271.6|275.24|271.14|273
1642582800000|2022-01-19 09:00:00|275.54|271.44|275.51|271.41|275.63|271.53|274.73|270.63|415
1642583100000|2022-01-19 09:05:00|275.5|271.4|276.4|272.3|276.4|272.3|275.29|271.19|372
1642583400000|2022-01-19 09:10:00|276.44|272.34|275.85|271.75|276.56|272.46|275.77|271.67|284
1642583700000|2022-01-19 09:15:00|275.87|271.77|276.39|272.29|276.39|272.29|275.66|271.56|286
1642584000000|2022-01-19 09:20:00|276.4|272.3|276.39|272.29|276.55|272.45|276.06|271.96|294
1642584300000|2022-01-19 09:25:00|276.38|272.28|275.46|271.36|276.47|272.37|275.46|271.36|271
1642584600000|2022-01-19 09:30:00|275.48|271.38|275.79|271.69|275.9|271.8|275.25|271.15|258
1642584900000|2022-01-19 09:35:00|275.8|271.7|275.5|271.4|275.93|271.83|275.22|271.12|226
1642585200000|2022-01-19 09:40:00|275.52|271.42|276.11|272.01|276.51|272.41|275.41|271.31|266
1642585500000|2022-01-19 09:45:00|276.12|272.02|276.28|272.18|276.41|272.31|275.82|271.72|211
1642585800000|2022-01-19 09:50:00|276.3|272.2|276.62|272.52|276.66|272.56|276.24|272.14|225
1642586100000|2022-01-19 09:55:00|276.58|272.48|276.49|272.39|276.89|272.79|276.29|272.19|319
1642586400000|2022-01-19 10:00:00|276.51|272.41|276.57|272.47|276.71|272.61|276.31|272.21|278
1642586700000|2022-01-19 10:05:00|276.53|272.43|276.23|272.13|276.77|272.67|276.21|272.11|266
1642587000000|2022-01-19 10:10:00|276.22|272.12|275.34|271.24|276.29|272.19|275.33|271.23|268
1642587300000|2022-01-19 10:15:00|275.33|271.23|275.59|271.49|275.73|271.63|275.18|271.08|293
1642587600000|2022-01-19 10:20:00|275.58|271.48|275.42|271.32|275.83|271.73|275.41|271.31|208
1642587900000|2022-01-19 10:25:00|275.43|271.33|275.53|271.43|275.56|271.46|275.08|270.98|196
1642588200000|2022-01-19 10:30:00|275.54|271.44|275.71|271.61|275.72|271.62|275.37|271.27|128
1642588500000|2022-01-19 10:35:00|275.75|271.65|275.72|271.62|275.8|271.7|275.41|271.31|171
1642588800000|2022-01-19 10:40:00|275.71|271.61|274.58|270.48|275.73|271.63|274.29|270.19|267
1642589100000|2022-01-19 10:45:00|274.56|270.46|274.63|270.53|274.78|270.68|273.77|269.67|398
1642589400000|2022-01-19 10:50:00|274.62|270.52|274.13|270.03|274.84|270.74|274.11|270.01|338
1642589700000|2022-01-19 10:55:00|274.1|270|275.01|270.91|275.01|270.91|273.91|269.81|255
1642590000000|2022-01-19 11:00:00|274.97|270.87|275.81|271.71|276.26|272.16|274.96|270.86|331
1642590300000|2022-01-19 11:05:00|275.82|271.72|277.01|272.91|277.6|273.5|275.77|271.67|437
1642590600000|2022-01-19 11:10:00|277.02|272.92|278.74|274.64|279.31|275.21|277.02|272.92|554
1642590900000|2022-01-19 11:15:00|278.75|274.65|278.67|274.57|279.45|275.35|278.28|274.18|511
1642591200000|2022-01-19 11:20:00|278.68|274.58|278.22|274.12|278.71|274.61|278.06|273.96|326
1642591500000|2022-01-19 11:25:00|278.24|274.14|278.11|274.01|278.24|274.14|277.8|273.7|330
1642591800000|2022-01-19 11:30:00|278.12|274.02|277.7|273.6|278.31|274.21|277.7|273.6|223
1642592100000|2022-01-19 11:35:00|277.67|273.57|277.73|273.63|277.73|273.63|277.34|273.24|219
1642592400000|2022-01-19 11:40:00|277.74|273.64|277.73|273.63|278.31|274.21|277.72|273.62|209
1642592700000|2022-01-19 11:45:00|277.74|273.64|277.42|273.32|277.8|273.7|277.3|273.2|165
1642593000000|2022-01-19 11:50:00|277.43|273.33|277.42|273.32|277.65|273.55|277.38|273.28|179
1642593300000|2022-01-19 11:55:00|277.39|273.29|278.28|274.18|278.35|274.25|277.38|273.28|207
1642593600000|2022-01-19 12:00:00|278.32|274.22|278.82|274.72|279.3|275.2|278.31|274.21|216
1642593900000|2022-01-19 12:05:00|278.79|274.69|278.48|274.38|279.36|275.26|278.44|274.34|266
1642594200000|2022-01-19 12:10:00|278.49|274.39|277.74|273.64|278.5|274.4|277.71|273.61|204
1642594500000|2022-01-19 12:15:00|277.73|273.63|277.72|273.62|278.18|274.08|277.67|273.57|199
1642594800000|2022-01-19 12:20:00|277.73|273.63|277.61|273.51|277.82|273.72|277.54|273.44|175
1642595100000|2022-01-19 12:25:00|277.56|273.46|278.26|274.16|278.49|274.39|277.56|273.46|183
1642595400000|2022-01-19 12:30:00|278.25|274.15|278.27|274.17|278.41|274.31|277.88|273.78|189
1642595700000|2022-01-19 12:35:00|278.24|274.14|277.25|273.15|278.25|274.15|277.22|273.12|222
1642596000000|2022-01-19 12:40:00|277.26|273.16|276.85|272.75|277.3|273.2|276.74|272.64|279
1642596300000|2022-01-19 12:45:00|276.86|272.76|277.48|273.38|277.63|273.53|276.56|272.46|238
1642596600000|2022-01-19 12:50:00|277.5|273.4|277.36|273.26|277.57|273.47|277.24|273.14|217
1642596900000|2022-01-19 12:55:00|277.39|273.29|277.19|273.09|277.59|273.49|277.15|273.05|197
1642597200000|2022-01-19 13:00:00|277.23|273.13|278.24|274.14|278.39|274.29|277.23|273.13|221
1642597500000|2022-01-19 13:05:00|278.26|274.16|279.08|274.98|279.33|275.23|278.11|274.01|296
1642597800000|2022-01-19 13:10:00|279.1|275|279.35|275.25|279.41|275.31|278.75|274.65|289
1642598100000|2022-01-19 13:15:00|279.36|275.26|279.26|275.16|279.53|275.43|279.2|275.1|218
1642598400000|2022-01-19 13:20:00|279.25|275.15|279.35|275.25|279.63|275.53|279.22|275.12|284
1642598700000|2022-01-19 13:25:00|279.34|275.24|279.68|275.58|279.78|275.68|279.34|275.24|120
1642599000000|2022-01-19 13:30:00|279.64|275.54|278.78|274.68|279.81|275.71|278.62|274.52|301
1642599300000|2022-01-19 13:35:00|278.77|274.67|278.73|274.63|279.03|274.93|278.59|274.49|169
1642599600000|2022-01-19 13:40:00|278.72|274.62|278.73|274.63|278.91|274.81|278.52|274.42|258
1642599900000|2022-01-19 13:45:00|278.72|274.62|278.46|274.36|278.74|274.64|278.12|274.02|199
1642600200000|2022-01-19 13:50:00|278.45|274.35|278.39|274.29|278.78|274.68|278.38|274.28|243
1642600500000|2022-01-19 13:55:00|278.4|274.3|278.88|274.78|279.05|274.95|278.33|274.23|158
1642600800000|2022-01-19 14:00:00|278.83|274.73|278.2|274.1|279.33|275.23|278.2|274.1|227
1642601100000|2022-01-19 14:05:00|278.19|274.09|278.69|274.59|278.81|274.71|278.06|273.96|223
1642601400000|2022-01-19 14:10:00|278.75|274.65|278.71|274.61|279.23|275.13|278.58|274.48|205
1642601700000|2022-01-19 14:15:00|278.7|274.6|278.68|274.58|278.92|274.82|278.51|274.41|170
1642602000000|2022-01-19 14:20:00|278.66|274.56|278.78|274.68|279.27|275.17|278.55|274.45|203
1642602300000|2022-01-19 14:25:00|278.77|274.67|279.3|275.2|279.36|275.26|278.74|274.64|160
1642602600000|2022-01-19 14:30:00|279.29|275.19|279.26|275.16|279.91|275.81|279.14|275.04|384
1642602900000|2022-01-19 14:35:00|279.27|275.17|280.48|276.38|280.7|276.6|279.25|275.15|450
1642603200000|2022-01-19 14:40:00|280.43|276.33|280.5|276.4|281.04|276.94|280.22|276.12|493
1642603500000|2022-01-19 14:45:00|280.49|276.39|279.88|275.78|281.18|277.08|279.74|275.64|446
1642603800000|2022-01-19 14:50:00|279.9|275.8|280.45|276.35|280.56|276.46|279.65|275.55|412
1642604100000|2022-01-19 14:55:00|280.44|276.34|280.67|276.57|281.23|277.13|280.39|276.29|411
1642604400000|2022-01-19 15:00:00|280.71|276.61|280.45|276.35|280.98|276.88|280.27|276.17|472
1642604700000|2022-01-19 15:05:00|280.46|276.36|280.03|275.93|280.67|276.57|280|275.9|390
1642605000000|2022-01-19 15:10:00|280.04|275.94|280.31|276.21|280.44|276.34|279.85|275.75|317
1642605300000|2022-01-19 15:15:00|280.33|276.23|280.32|276.22|280.54|276.44|280.13|276.03|329
1642605600000|2022-01-19 15:20:00|280.33|276.23|279.59|275.49|280.4|276.3|279.53|275.43|283
1642605900000|2022-01-19 15:25:00|279.58|275.48|279.41|275.31|279.7|275.6|279.4|275.3|251
1642606200000|2022-01-19 15:30:00|279.4|275.3|279.04|274.94|279.64|275.54|279|274.9|357
1642606500000|2022-01-19 15:35:00|278.86|274.76|278.79|274.69|279.4|275.3|278.71|274.61|376
1642606800000|2022-01-19 15:40:00|278.78|274.68|278.52|274.42|278.78|274.68|278.32|274.22|304
1642607100000|2022-01-19 15:45:00|278.5|274.4|277.7|273.6|278.88|274.78|277.48|273.38|353
1642607400000|2022-01-19 15:50:00|277.71|273.61|278.49|274.39|278.88|274.78|277.7|273.6|352
1642607700000|2022-01-19 15:55:00|278.48|274.38|278.72|274.62|278.84|274.74|278.37|274.27|350
1642608000000|2022-01-19 16:00:00|278.73|274.63|278.87|274.77|279.38|275.28|278.5|274.4|358
1642608300000|2022-01-19 16:05:00|278.86|274.76|278|273.9|278.86|274.76|277.9|273.8|285
1642608600000|2022-01-19 16:10:00|277.99|273.89|276.85|272.75|277.99|273.89|276.79|272.69|498
1642608900000|2022-01-19 16:15:00|277.02|272.92|277.42|273.32|277.49|273.39|276.84|272.74|318
1642609200000|2022-01-19 16:20:00|277.41|273.31|276.99|272.89|277.61|273.51|276.84|272.74|224
1642609500000|2022-01-19 16:25:00|276.97|272.87|277.6|273.5|277.76|273.66|276.75|272.65|380
1642609800000|2022-01-19 16:30:00|277.63|273.53|277.24|273.14|278.17|274.07|277.1|273|442
1642610100000|2022-01-19 16:35:00|277.25|273.15|277.39|273.29|277.4|273.3|276.8|272.7|297
1642610400000|2022-01-19 16:40:00|277.35|273.25|277.21|273.11|277.45|273.35|277|272.9|432
1642610700000|2022-01-19 16:45:00|277.2|273.1|277.45|273.35|277.61|273.51|277.13|273.03|328
1642611000000|2022-01-19 16:50:00|277.46|273.36|277.78|273.68|277.89|273.79|277.21|273.11|238
1642611300000|2022-01-19 16:55:00|277.79|273.69|277.88|273.78|277.9|273.8|277.61|273.51|185
1642611600000|2022-01-19 17:00:00|277.87|273.77|279.72|275.62|280.44|276.34|277.79|273.69|521
1642611900000|2022-01-19 17:05:00|279.7|275.6|280.22|276.12|280.32|276.22|279.68|275.58|342
1642612200000|2022-01-19 17:10:00|280.21|276.11|280.73|276.63|280.78|276.68|280.12|276.02|345
1642612500000|2022-01-19 17:15:00|280.74|276.64|280.12|276.02|280.8|276.7|279.9|275.8|392
1642612800000|2022-01-19 17:20:00|280.13|276.03|280.16|276.06|280.35|276.25|279.81|275.71|268
1642613100000|2022-01-19 17:25:00|280.14|276.04|280.08|275.98|280.25|276.15|279.77|275.67|294
1642613400000|2022-01-19 17:30:00|280.07|275.97|279.42|275.32|280.31|276.21|279.36|275.26|286
1642613700000|2022-01-19 17:35:00|279.3|275.2|279.12|275.02|279.56|275.46|279.09|274.99|250
1642614000000|2022-01-19 17:40:00|279.14|275.04|278.63|274.53|279.23|275.13|278.45|274.35|286
1642614300000|2022-01-19 17:45:00|278.62|274.52|279.48|275.38|279.49|275.39|278.44|274.34|299
1642614600000|2022-01-19 17:50:00|279.46|275.36|279.77|275.67|280.23|276.13|279.33|275.23|345
1642614900000|2022-01-19 17:55:00|279.78|275.68|280.19|276.09|280.29|276.19|279.75|275.65|330
1642615200000|2022-01-19 18:00:00|280.18|276.08|280.23|276.13|280.28|276.18|279.49|275.39|356
1642615500000|2022-01-19 18:05:00|280.22|276.12|279.63|275.53|280.22|276.12|279.5|275.4|250
1642615800000|2022-01-19 18:10:00|279.61|275.51|280.41|276.31|280.41|276.31|279.58|275.48|253
1642616100000|2022-01-19 18:15:00|280.43|276.33|280.21|276.11|280.46|276.36|280.18|276.08|204
1642616400000|2022-01-19 18:20:00|280.22|276.12|279.51|275.41|280.23|276.13|279.44|275.34|195
1642616700000|2022-01-19 18:25:00|279.52|275.42|278.94|274.84|279.69|275.59|278.94|274.84|191
1642617000000|2022-01-19 18:30:00|278.91|274.81|278.62|274.52|279.18|275.08|278.62|274.52|218
1642617300000|2022-01-19 18:35:00|278.64|274.54|278.81|274.71|278.91|274.81|278.38|274.28|277
1642617600000|2022-01-19 18:40:00|278.82|274.72|278.89|274.79|278.92|274.82|278.63|274.53|234
1642617900000|2022-01-19 18:45:00|278.9|274.8|278.62|274.52|278.9|274.8|278.5|274.4|170
1642618200000|2022-01-19 18:50:00|278.61|274.51|279.3|275.2|279.31|275.21|278.5|274.4|185
1642618500000|2022-01-19 18:55:00|279.24|275.14|278.99|274.89|279.46|275.36|278.86|274.76|211
1642618800000|2022-01-19 19:00:00|278.98|274.88|278.57|274.47|279.43|275.33|278.54|274.44|260
1642619100000|2022-01-19 19:05:00|278.61|274.51|277.92|273.82|278.71|274.61|277.76|273.66|344
1642619400000|2022-01-19 19:10:00|277.9|273.8|278.33|274.23|278.55|274.45|277.73|273.63|207
1642619700000|2022-01-19 19:15:00|278.34|274.24|278.65|274.55|278.74|274.64|278.26|274.16|170
1642620000000|2022-01-19 19:20:00|278.64|274.54|278.26|274.16|278.68|274.58|278.21|274.11|182
1642620300000|2022-01-19 19:25:00|278.27|274.17|277.9|273.8|278.52|274.42|277.74|273.64|198
1642620600000|2022-01-19 19:30:00|277.89|273.79|278.11|274.01|278.28|274.18|277.75|273.65|187
1642620900000|2022-01-19 19:35:00|278.12|274.02|278.3|274.2|278.5|274.4|278.12|274.02|151
1642621200000|2022-01-19 19:40:00|278.32|274.22|278.68|274.58|278.77|274.67|278.27|274.17|186
1642621500000|2022-01-19 19:45:00|278.7|274.6|278.23|274.13|278.71|274.61|277.82|273.72|189
1642621800000|2022-01-19 19:50:00|278.22|274.12|278.35|274.25|278.43|274.33|278.17|274.07|239
1642622100000|2022-01-19 19:55:00|278.34|274.24|278.45|274.35|278.6|274.5|278.26|274.16|236
1642622400000|2022-01-19 20:00:00|278.44|274.34|277.84|273.74|278.46|274.36|277.71|273.61|198
1642622700000|2022-01-19 20:05:00|277.86|273.76|277.89|273.79|278.32|274.22|277.7|273.6|208
1642623000000|2022-01-19 20:10:00|277.88|273.78|278.54|274.44|278.64|274.54|277.73|273.63|218
1642623300000|2022-01-19 20:15:00|278.53|274.43|278.25|274.15|278.57|274.47|277.9|273.8|200
1642623600000|2022-01-19 20:20:00|278.28|274.18|278.04|273.94|278.31|274.21|277.94|273.84|239
1642623900000|2022-01-19 20:25:00|278.05|273.95|277.32|273.22|278.14|274.04|277.22|273.12|203
1642624200000|2022-01-19 20:30:00|277.35|273.25|277.13|273.03|277.4|273.3|276.85|272.75|307
1642624500000|2022-01-19 20:35:00|277.12|273.02|276.92|272.82|277.3|273.2|276.81|272.71|268
1642624800000|2022-01-19 20:40:00|276.91|272.81|277.32|273.22|277.43|273.33|276.71|272.61|254
1642625100000|2022-01-19 20:45:00|277.31|273.21|276.87|272.77|277.36|273.26|276.78|272.68|266
1642625400000|2022-01-19 20:50:00|276.86|272.76|276.45|272.35|276.86|272.76|276.21|272.11|200
1642625700000|2022-01-19 20:55:00|276.44|272.34|276.71|272.61|276.75|272.65|276.33|272.23|156
1642626000000|2022-01-19 21:00:00|276.7|272.6|277.52|273.42|278.65|274.55|276.68|272.58|355
1642626300000|2022-01-19 21:05:00|277.58|273.48|278.25|274.15|278.33|274.23|277.58|273.48|222
1642626600000|2022-01-19 21:10:00|278.2|274.1|278.19|274.09|278.39|274.29|277.75|273.65|207
1642626900000|2022-01-19 21:15:00|278.18|274.08|278.25|274.15|278.31|274.21|277.8|273.7|285
1642627200000|2022-01-19 21:20:00|278.28|274.18|278.21|274.11|278.5|274.4|278.19|274.09|144
1642627500000|2022-01-19 21:25:00|278.14|274.04|278.46|274.36|278.49|274.39|277.76|273.66|201
1642627800000|2022-01-19 21:30:00|278.45|274.35|278.4|274.3|278.7|274.6|278.36|274.26|161
1642628100000|2022-01-19 21:35:00|278.39|274.29|278.34|274.24|278.47|274.37|278.06|273.96|180
1642628400000|2022-01-19 21:40:00|278.33|274.23|278.32|274.22|278.36|274.26|278.02|273.92|184
1642628700000|2022-01-19 21:45:00|278.33|274.23|277.84|273.74|278.5|274.4|277.78|273.68|148
1642629000000|2022-01-19 21:50:00|277.83|273.73|278.48|274.38|278.49|274.39|277.75|273.65|195
1642629300000|2022-01-19 21:55:00|278.47|274.37|277.72|273.62|278.49|274.39|277.72|273.62|160
1642629600000|2022-01-19 22:00:00|277.73|273.63|277.38|273.28|277.89|273.79|277.38|273.28|118
1642629900000|2022-01-19 22:05:00|277.34|273.24|277.35|273.25|277.36|273.26|276.96|272.86|103
1642630200000|2022-01-19 22:10:00|277.36|273.26|277.91|273.81|278|273.9|277.32|273.22|146
1642630500000|2022-01-19 22:15:00|277.92|273.82|278.64|274.54|278.64|274.54|277.9|273.8|148
1642630800000|2022-01-19 22:20:00|278.63|274.53|278.86|274.76|278.88|274.78|278.55|274.45|132
1642631100000|2022-01-19 22:25:00|278.83|274.73|278.91|274.81|278.95|274.85|278.82|274.72|58
1642631400000|2022-01-19 22:30:00|278.92|274.82|279.29|275.19|279.29|275.19|278.84|274.74|92
1642631700000|2022-01-19 22:35:00|279.26|275.16|279.29|275.19|279.32|275.22|279.14|275.04|39
1642632000000|2022-01-19 22:40:00|279.27|275.17|279.4|275.3|279.45|275.35|279.23|275.13|57
1642632300000|2022-01-19 22:45:00|279.42|275.32|278.39|274.29|279.43|275.33|278.39|274.29|167
1642632600000|2022-01-19 22:50:00|278.38|274.28|278.63|274.53|278.68|274.58|278.36|274.26|69
1642632900000|2022-01-19 22:55:00|278.65|274.55|278.86|274.76|278.92|274.82|278.61|274.51|72
1642633200000|2022-01-19 23:00:00|278.87|274.77|278.47|274.37|278.88|274.78|278.36|274.26|137
1642633500000|2022-01-19 23:05:00|278.48|274.38|277.81|273.71|278.51|274.41|277.76|273.66|146
1642633800000|2022-01-19 23:10:00|277.78|273.68|278.09|273.99|278.15|274.05|277.7|273.6|117
1642634100000|2022-01-19 23:15:00|278.1|274|278.1|274|278.28|274.18|277.88|273.78|160
1642634400000|2022-01-19 23:20:00|278.08|273.98|277.62|273.52|278.13|274.03|277.51|273.41|171
1642634700000|2022-01-19 23:25:00|277.61|273.51|277.65|273.55|277.73|273.63|277.52|273.42|153
1642635000000|2022-01-19 23:30:00|277.66|273.56|277.94|273.84|277.98|273.88|277.36|273.26|228
1642635300000|2022-01-19 23:35:00|277.91|273.81|278.32|274.22|278.33|274.23|277.9|273.8|174
1642635600000|2022-01-19 23:40:00|278.37|274.27|277.8|273.7|278.37|274.27|277.74|273.64|153
1642635900000|2022-01-19 23:45:00|277.81|273.71|276.65|272.55|277.82|273.72|276.65|272.55|232
1642636200000|2022-01-19 23:50:00|276.63|272.53|276.25|272.15|276.71|272.61|275.87|271.77|291
1642636500000|2022-01-19 23:55:00|276.24|272.14|275.91|271.81|276.52|272.42|275.88|271.78|241
1642636800000|2022-01-20 00:00:00|275.92|271.82|274.83|270.73|276.4|272.3|274.57|270.47|440
1642637100000|2022-01-20 00:05:00|274.84|270.74|275.77|271.67|275.86|271.76|274.75|270.65|305
1642637400000|2022-01-20 00:10:00|275.76|271.66|276.12|272.02|276.51|272.41|275.75|271.65|245
1642637700000|2022-01-20 00:15:00|276.1|272|276.65|272.55|276.76|272.66|276.06|271.96|238
1642638000000|2022-01-20 00:20:00|276.64|272.54|276.68|272.58|276.98|272.88|276.64|272.54|136
1642638300000|2022-01-20 00:25:00|276.69|272.59|276.38|272.28|276.97|272.87|276.35|272.25|191
1642638600000|2022-01-20 00:30:00|276.4|272.3|277.18|273.08|277.23|273.13|276.29|272.19|238
1642638900000|2022-01-20 00:35:00|277.17|273.07|276.46|272.36|277.36|273.26|276.42|272.32|291
1642639200000|2022-01-20 00:40:00|276.45|272.35|276.7|272.6|276.77|272.67|276.23|272.13|205
1642639500000|2022-01-20 00:45:00|276.71|272.61|276.85|272.75|276.92|272.82|276.43|272.33|313
1642639800000|2022-01-20 00:50:00|276.86|272.76|277.11|273.01|277.15|273.05|276.33|272.23|236
1642640100000|2022-01-20 00:55:00|277.13|273.03|276.9|272.8|277.26|273.16|276.77|272.67|174
1642640400000|2022-01-20 01:00:00|276.85|272.75|276.77|272.67|277.33|273.23|276.66|272.56|225
1642640700000|2022-01-20 01:05:00|276.79|272.69|276.97|272.87|277.01|272.91|276.23|272.13|226
1642641000000|2022-01-20 01:10:00|276.98|272.88|276.43|272.33|276.98|272.88|276.43|272.33|189
1642641300000|2022-01-20 01:15:00|276.42|272.32|276.29|272.19|276.58|272.48|276.09|271.99|286
1642641600000|2022-01-20 01:20:00|276.28|272.18|275.6|271.5|276.41|272.31|275.52|271.42|296
1642641900000|2022-01-20 01:25:00|275.61|271.51|275.62|271.52|275.64|271.54|275.37|271.27|227
1642642200000|2022-01-20 01:30:00|275.61|271.51|275.21|271.11|275.8|271.7|275.16|271.06|243
1642642500000|2022-01-20 01:35:00|275.22|271.12|275.66|271.56|275.7|271.6|275.08|270.98|240
1642642800000|2022-01-20 01:40:00|275.68|271.58|275.81|271.71|275.94|271.84|275.35|271.25|181
1642643100000|2022-01-20 01:45:00|275.83|271.73|275.61|271.51|276.3|272.2|275.48|271.38|176
1642643400000|2022-01-20 01:50:00|275.57|271.47|276.31|272.21|276.34|272.24|275.55|271.45|211
1642643700000|2022-01-20 01:55:00|276.3|272.2|276.36|272.26|276.36|272.26|276.05|271.95|185
1642644000000|2022-01-20 02:00:00|276.37|272.27|277.44|273.34|277.45|273.35|276.37|272.27|241
1642644300000|2022-01-20 02:05:00|277.43|273.33|277.39|273.29|277.64|273.54|277.25|273.15|221
1642644600000|2022-01-20 02:10:00|277.42|273.32|277.4|273.3|277.71|273.61|277.39|273.29|234
1642644900000|2022-01-20 02:15:00|277.39|273.29|276.86|272.76|277.4|273.3|276.73|272.63|219
1642645200000|2022-01-20 02:20:00|276.88|272.78|277.22|273.12|277.22|273.12|276.76|272.66|182
1642645500000|2022-01-20 02:25:00|277.23|273.13|277.68|273.58|277.77|273.67|277.23|273.13|235
1642645800000|2022-01-20 02:30:00|277.69|273.59|277.71|273.61|277.8|273.7|277.28|273.18|340
1642646100000|2022-01-20 02:35:00|277.7|273.6|277.81|273.71|277.91|273.81|277.68|273.58|144
1642646400000|2022-01-20 02:40:00|277.83|273.73|277.6|273.5|277.83|273.73|277.49|273.39|249
1642646700000|2022-01-20 02:45:00|277.62|273.52|277.68|273.58|277.81|273.71|277.42|273.32|209
1642647000000|2022-01-20 02:50:00|277.63|273.53|277.64|273.54|278.21|274.11|277.57|273.47|149
1642647300000|2022-01-20 02:55:00|277.63|273.53|277.51|273.41|277.86|273.76|277.4|273.3|150
1642647600000|2022-01-20 03:00:00|277.53|273.43|277.91|273.81|277.97|273.87|277.32|273.22|208
1642647900000|2022-01-20 03:05:00|277.92|273.82|277.53|273.43|278.11|274.01|277.47|273.37|193
1642648200000|2022-01-20 03:10:00|277.54|273.44|277.55|273.45|277.58|273.48|277.38|273.28|126
1642648500000|2022-01-20 03:15:00|277.51|273.41|277.36|273.26|277.9|273.8|277.35|273.25|193
1642648800000|2022-01-20 03:20:00|277.37|273.27|277.38|273.28|277.47|273.37|277.23|273.13|142
1642649100000|2022-01-20 03:25:00|277.4|273.3|277.34|273.24|277.54|273.44|277.34|273.24|149
1642649400000|2022-01-20 03:30:00|277.3|273.2|277.39|273.29|277.73|273.63|277.14|273.04|224
1642649700000|2022-01-20 03:35:00|277.4|273.3|277.31|273.21|277.4|273.3|277.19|273.09|196
1642650000000|2022-01-20 03:40:00|277.3|273.2|277.71|273.61|277.71|273.61|277.23|273.13|210
1642650300000|2022-01-20 03:45:00|277.75|273.65|277.84|273.74|277.93|273.83|277.65|273.55|148
1642650600000|2022-01-20 03:50:00|277.83|273.73|277.82|273.72|277.86|273.76|277.47|273.37|176
1642650900000|2022-01-20 03:55:00|277.85|273.75|277.91|273.81|278.12|274.02|277.74|273.64|186
1642651200000|2022-01-20 04:00:00|277.92|273.82|278.4|274.3|278.47|274.37|277.85|273.75|154
1642651500000|2022-01-20 04:05:00|278.41|274.31|278.28|274.18|278.48|274.38|278.16|274.06|185
1642651800000|2022-01-20 04:10:00|278.29|274.19|277.92|273.82|278.3|274.2|277.88|273.78|151
1642652100000|2022-01-20 04:15:00|277.91|273.81|277.63|273.53|277.93|273.83|277.61|273.51|132
1642652400000|2022-01-20 04:20:00|277.62|273.52|277.79|273.69|277.84|273.74|277.62|273.52|127
1642652700000|2022-01-20 04:25:00|277.8|273.7|277.61|273.51|277.91|273.81|277.61|273.51|145
1642653000000|2022-01-20 04:30:00|277.66|273.56|277.83|273.73|277.87|273.77|277.4|273.3|136
1642653300000|2022-01-20 04:35:00|277.89|273.79|278.54|274.44|278.7|274.6|277.8|273.7|162
1642653600000|2022-01-20 04:40:00|278.55|274.45|278.29|274.19|278.56|274.46|278.12|274.02|203
1642653900000|2022-01-20 04:45:00|278.3|274.2|278.48|274.38|278.55|274.45|278.18|274.08|232
1642654200000|2022-01-20 04:50:00|278.46|274.36|278.8|274.7|279.03|274.93|278.44|274.34|253
1642654500000|2022-01-20 04:55:00|278.79|274.69|278.26|274.16|278.81|274.71|278.22|274.12|181
1642654800000|2022-01-20 05:00:00|278.28|274.18|278.42|274.32|278.63|274.53|278.24|274.14|214
1642655100000|2022-01-20 05:05:00|278.44|274.34|278.44|274.34|278.53|274.43|278.21|274.11|161
1642655400000|2022-01-20 05:10:00|278.45|274.35|278.16|274.06|278.58|274.48|278.14|274.04|219
1642655700000|2022-01-20 05:15:00|278.17|274.07|278.21|274.11|278.5|274.4|278.15|274.05|185
1642656000000|2022-01-20 05:20:00|278.22|274.12|277.55|273.45|278.22|274.12|277.44|273.34|285
1642656300000|2022-01-20 05:25:00|277.57|273.47|277.74|273.64|277.86|273.76|277.44|273.34|225
1642656600000|2022-01-20 05:30:00|277.77|273.67|278.41|274.31|278.41|274.31|277.67|273.57|207
1642656900000|2022-01-20 05:35:00|278.37|274.27|278.5|274.4|278.55|274.45|278.28|274.18|188
1642657200000|2022-01-20 05:40:00|278.53|274.43|278.51|274.41|278.67|274.57|278.43|274.33|119
1642657500000|2022-01-20 05:45:00|278.5|274.4|278.19|274.09|278.63|274.53|278.09|273.99|180
1642657800000|2022-01-20 05:50:00|278.22|274.12|278.56|274.46|278.6|274.5|278.1|274|216
1642658100000|2022-01-20 05:55:00|278.52|274.42|278.77|274.67|278.77|274.67|278.52|274.42|161
1642658400000|2022-01-20 06:00:00|278.75|274.65|279.26|275.16|279.38|275.28|278.71|274.61|188
1642658700000|2022-01-20 06:05:00|279.29|275.19|279.9|275.8|279.9|275.8|279.26|275.16|160
1642659000000|2022-01-20 06:10:00|279.86|275.76|279.74|275.64|279.89|275.79|279.63|275.53|130
1642659300000|2022-01-20 06:15:00|279.75|275.65|279.67|275.57|279.88|275.78|279.41|275.31|210
1642659600000|2022-01-20 06:20:00|279.66|275.56|279.86|275.76|280|275.9|279.57|275.47|134
1642659900000|2022-01-20 06:25:00|279.89|275.79|280.11|276.01|280.22|276.12|279.69|275.59|92
1642660200000|2022-01-20 06:30:00|280.1|276|280.1|276|280.25|276.15|280.06|275.96|162
1642660500000|2022-01-20 06:35:00|280.06|275.96|279.52|275.42|280.06|275.96|279.49|275.39|145
1642660800000|2022-01-20 06:40:00|279.51|275.41|280.29|276.19|280.39|276.29|279.43|275.33|219
1642661100000|2022-01-20 06:45:00|280.27|276.17|280.21|276.11|280.46|276.36|280.16|276.06|175
1642661400000|2022-01-20 06:50:00|280.22|276.12|280.18|276.08|280.25|276.15|280.06|275.96|110
1642661700000|2022-01-20 06:55:00|280.17|276.07|280.06|275.96|280.3|276.2|279.98|275.88|161
1642662000000|2022-01-20 07:00:00|280.05|275.95|279.59|275.49|280.18|276.08|279.53|275.43|239
1642662300000|2022-01-20 07:05:00|279.61|275.51|279.77|275.67|279.79|275.69|279.61|275.51|95
1642662600000|2022-01-20 07:10:00|279.79|275.69|279.62|275.52|279.88|275.78|279.4|275.3|140
1642662900000|2022-01-20 07:15:00|279.64|275.54|279.24|275.14|279.64|275.54|279.2|275.1|212
1642663200000|2022-01-20 07:20:00|279.22|275.12|279.37|275.27|279.43|275.33|279.14|275.04|163
1642663500000|2022-01-20 07:25:00|279.42|275.32|279.27|275.17|279.52|275.42|279.18|275.08|188
1642663800000|2022-01-20 07:30:00|279.28|275.18|279.24|275.14|279.44|275.34|279.21|275.11|129
1642664100000|2022-01-20 07:35:00|279.26|275.16|279.65|275.55|279.65|275.55|279.2|275.1|146
1642664400000|2022-01-20 07:40:00|279.66|275.56|279.9|275.8|280.11|276.01|279.63|275.53|229
1642664700000|2022-01-20 07:45:00|279.91|275.81|279.44|275.34|279.94|275.84|279.34|275.24|157
1642665000000|2022-01-20 07:50:00|279.42|275.32|279.34|275.24|279.52|275.42|279.17|275.07|154
1642665300000|2022-01-20 07:55:00|279.33|275.23|279.35|275.25|279.39|275.29|279.16|275.06|146
1642665600000|2022-01-20 08:00:00|279.39|275.29|279.05|274.95|279.5|275.4|279.03|274.93|222
1642665900000|2022-01-20 08:05:00|279.02|274.92|279.35|275.25|279.36|275.26|278.8|274.7|224
1642666200000|2022-01-20 08:10:00|279.39|275.29|279.16|275.06|279.42|275.32|279.08|274.98|176
1642666500000|2022-01-20 08:15:00|279.14|275.04|278.82|274.72|279.22|275.12|278.77|274.67|189
1642666800000|2022-01-20 08:20:00|278.81|274.71|278.62|274.52|278.83|274.73|278.27|274.17|243
1642667100000|2022-01-20 08:25:00|278.59|274.49|278.44|274.34|278.63|274.53|278.28|274.18|143
1642667400000|2022-01-20 08:30:00|278.47|274.37|278.63|274.53|278.68|274.58|278.25|274.15|142
1642667700000|2022-01-20 08:35:00|278.62|274.52|278.59|274.49|278.7|274.6|278.49|274.39|114
1642668000000|2022-01-20 08:40:00|278.55|274.45|278.23|274.13|278.63|274.53|278.14|274.04|143
1642668300000|2022-01-20 08:45:00|278.24|274.14|278.24|274.14|278.3|274.2|278.1|274|100
1642668600000|2022-01-20 08:50:00|278.3|274.2|278.58|274.48|278.62|274.52|278.25|274.15|156
1642668900000|2022-01-20 08:55:00|278.57|274.47|278.82|274.72|278.89|274.79|278.42|274.32|121
1642669200000|2022-01-20 09:00:00|278.79|274.69|278.5|274.4|278.92|274.82|278.48|274.38|183
1642669500000|2022-01-20 09:05:00|278.48|274.38|278.02|273.92|278.53|274.43|277.89|273.79|180
1642669800000|2022-01-20 09:10:00|278|273.9|277.92|273.82|278.01|273.91|277.81|273.71|306
1642670100000|2022-01-20 09:15:00|277.91|273.81|277.82|273.72|277.96|273.86|277.65|273.55|401
1642670400000|2022-01-20 09:20:00|277.84|273.74|278|273.9|278|273.9|277.7|273.6|315
1642670700000|2022-01-20 09:25:00|278.07|273.97|278.2|274.1|278.4|274.3|278.07|273.97|117
1642671000000|2022-01-20 09:30:00|278.23|274.13|278.37|274.27|278.41|274.31|278.17|274.07|160
1642671300000|2022-01-20 09:35:00|278.36|274.26|278.84|274.74|278.97|274.87|278.26|274.16|359
1642671600000|2022-01-20 09:40:00|278.85|274.75|279.3|275.2|279.35|275.25|278.82|274.72|121
1642671900000|2022-01-20 09:45:00|279.29|275.19|279.01|274.91|279.36|275.26|278.9|274.8|180
1642672200000|2022-01-20 09:50:00|279.04|274.94|278.94|274.84|279.04|274.94|278.9|274.8|88
1642672500000|2022-01-20 09:55:00|278.95|274.85|278.94|274.84|279.25|275.15|278.85|274.75|145
1642672800000|2022-01-20 10:00:00|278.96|274.86|279.19|275.09|279.19|275.09|278.74|274.64|184
1642673100000|2022-01-20 10:05:00|279.15|275.05|278.85|274.75|279.22|275.12|278.82|274.72|106
1642673400000|2022-01-20 10:10:00|278.91|274.81|279.1|275|279.32|275.22|278.91|274.81|112
1642673700000|2022-01-20 10:15:00|279.06|274.96|279.3|275.2|279.36|275.26|278.75|274.65|122
1642674000000|2022-01-20 10:20:00|279.31|275.21|279.39|275.29|279.46|275.36|279.2|275.1|193
1642674300000|2022-01-20 10:25:00|279.38|275.28|279.26|275.16|279.55|275.45|279.16|275.06|133
1642674600000|2022-01-20 10:30:00|279.25|275.15|279.09|274.99|279.4|275.3|279.03|274.93|124
1642674900000|2022-01-20 10:35:00|279.05|274.95|279.23|275.13|279.23|275.13|278.98|274.88|92
1642675200000|2022-01-20 10:40:00|279.19|275.09|279.26|275.16|279.5|275.4|279.19|275.09|135
1642675500000|2022-01-20 10:45:00|279.29|275.19|278.93|274.83|279.37|275.27|278.86|274.76|209
1642675800000|2022-01-20 10:50:00|278.92|274.82|279.17|275.07|279.22|275.12|278.8|274.7|160
1642676100000|2022-01-20 10:55:00|279.21|275.11|279.19|275.09|279.36|275.26|279.11|275.01|139
1642676400000|2022-01-20 11:00:00|279.17|275.07|279.55|275.45|279.59|275.49|279.17|275.07|211
1642676700000|2022-01-20 11:05:00|279.54|275.44|279.74|275.64|279.83|275.73|279.5|275.4|223
1642677000000|2022-01-20 11:10:00|279.73|275.63|279.5|275.4|279.83|275.73|279.46|275.36|138
1642677300000|2022-01-20 11:15:00|279.51|275.41|279.6|275.5|279.73|275.63|279.47|275.37|135
1642677600000|2022-01-20 11:20:00|279.64|275.54|279.18|275.08|279.64|275.54|279.13|275.03|137
1642677900000|2022-01-20 11:25:00|279.19|275.09|279.06|274.96|279.23|275.13|279.02|274.92|95
1642678200000|2022-01-20 11:30:00|279.08|274.98|279.22|275.12|279.35|275.25|278.95|274.85|161
1642678500000|2022-01-20 11:35:00|279.18|275.08|278.8|274.7|279.23|275.13|278.78|274.68|204
1642678800000|2022-01-20 11:40:00|278.87|274.77|279.19|275.09|279.27|275.17|278.86|274.76|104
1642679100000|2022-01-20 11:45:00|279.16|275.06|278.86|274.76|279.17|275.07|278.79|274.69|159
1642679400000|2022-01-20 11:50:00|278.87|274.77|278.91|274.81|279.26|275.16|278.86|274.76|106
1642679700000|2022-01-20 11:55:00|278.94|274.84|279.41|275.31|279.62|275.52|278.89|274.79|159
1642680000000|2022-01-20 12:00:00|279.4|275.3|278.63|274.53|279.42|275.32|278.5|274.4|317
1642680300000|2022-01-20 12:05:00|278.62|274.52|278.91|274.81|278.91|274.81|278.58|274.48|210
1642680600000|2022-01-20 12:10:00|278.9|274.8|279.55|275.45|279.59|275.49|278.88|274.78|149
1642680900000|2022-01-20 12:15:00|279.56|275.46|279.34|275.24|279.72|275.62|279.28|275.18|213
1642681200000|2022-01-20 12:20:00|279.31|275.21|279.26|275.16|279.53|275.43|279.2|275.1|231
1642681500000|2022-01-20 12:25:00|279.25|275.15|279.24|275.14|279.29|275.19|278.82|274.72|207
1642681800000|2022-01-20 12:30:00|279.23|275.13|278.82|274.72|279.26|275.16|278.81|274.71|123
1642682100000|2022-01-20 12:35:00|278.83|274.73|278.84|274.74|279.19|275.09|278.8|274.7|164
1642682400000|2022-01-20 12:40:00|278.85|274.75|278.66|274.56|278.88|274.78|278.59|274.49|228
1642682700000|2022-01-20 12:45:00|278.65|274.55|278.24|274.14|278.7|274.6|278.24|274.14|162
1642683000000|2022-01-20 12:50:00|278.29|274.19|279.17|275.07|279.22|275.12|278.23|274.13|172
1642683300000|2022-01-20 12:55:00|279.18|275.08|279.35|275.25|279.73|275.63|279.18|275.08|170
1642683600000|2022-01-20 13:00:00|279.39|275.29|278.8|274.7|279.39|275.29|278.69|274.59|239
1642683900000|2022-01-20 13:05:00|278.81|274.71|278.78|274.68|279.33|275.23|278.63|274.53|184
1642684200000|2022-01-20 13:10:00|278.77|274.67|278.64|274.54|278.77|274.67|278.24|274.14|224
1642684500000|2022-01-20 13:15:00|278.63|274.53|278.46|274.36|278.9|274.8|278.41|274.31|189
1642684800000|2022-01-20 13:20:00|278.5|274.4|278.77|274.67|278.87|274.77|278.46|274.36|285
1642685100000|2022-01-20 13:25:00|278.78|274.68|279.21|275.11|279.32|275.22|278.62|274.52|242
1642685400000|2022-01-20 13:30:00|279.22|275.12|280.57|276.47|280.72|276.62|279.16|275.06|312
1642685700000|2022-01-20 13:35:00|280.58|276.48|280.77|276.67|280.9|276.8|280.55|276.45|283
1642686000000|2022-01-20 13:40:00|280.73|276.63|281.26|277.16|281.37|277.27|280.7|276.6|204
1642686300000|2022-01-20 13:45:00|281.27|277.17|281.53|277.43|281.54|277.44|280.71|276.61|216
1642686600000|2022-01-20 13:50:00|281.52|277.42|281.64|277.54|281.69|277.59|281.17|277.07|269
1642686900000|2022-01-20 13:55:00|281.63|277.53|281.22|277.12|281.63|277.53|281.11|277.01|290
1642687200000|2022-01-20 14:00:00|281.23|277.13|281.64|277.54|281.66|277.56|281.22|277.12|347
1642687500000|2022-01-20 14:05:00|281.63|277.53|282.35|278.25|282.54|278.44|281.55|277.45|264
1642687800000|2022-01-20 14:10:00|282.36|278.26|282.45|278.35|282.53|278.43|282.15|278.05|258
1642688100000|2022-01-20 14:15:00|282.46|278.36|282.11|278.01|282.54|278.44|281.78|277.68|266
1642688400000|2022-01-20 14:20:00|282.12|278.02|282.22|278.12|282.31|278.21|282.02|277.92|239
1642688700000|2022-01-20 14:25:00|282.23|278.13|281.7|277.6|282.25|278.15|281.69|277.59|210
1642689000000|2022-01-20 14:30:00|281.66|277.56|282.91|278.81|283.18|279.08|281.63|277.53|381
1642689300000|2022-01-20 14:35:00|282.93|278.83|282.73|278.63|283.04|278.94|282.44|278.34|410
1642689600000|2022-01-20 14:40:00|282.72|278.62|282.93|278.83|283.32|279.22|282.45|278.35|258
1642689900000|2022-01-20 14:45:00|282.91|278.81|283.18|279.08|283.52|279.42|282.88|278.78|203
1642690200000|2022-01-20 14:50:00|283.19|279.09|283.56|279.46|283.66|279.56|283.06|278.96|266
1642690500000|2022-01-20 14:55:00|283.57|279.47|283.73|279.63|284|279.9|283.44|279.34|359
1642690800000|2022-01-20 15:00:00|283.74|279.64|284.66|280.56|284.76|280.66|283.43|279.33|397
1642691100000|2022-01-20 15:05:00|284.65|280.55|286.49|282.39|286.53|282.43|284.61|280.51|440
1642691400000|2022-01-20 15:10:00|286.47|282.37|285.31|281.21|286.51|282.41|285.3|281.2|442
1642691700000|2022-01-20 15:15:00|285.32|281.22|285.27|281.17|285.63|281.53|284.73|280.63|400
1642692000000|2022-01-20 15:20:00|285.26|281.16|285.83|281.73|285.95|281.85|285.23|281.13|349
1642692300000|2022-01-20 15:25:00|285.82|281.72|285.85|281.75|286.11|282.01|285.62|281.52|284
1642692600000|2022-01-20 15:30:00|285.89|281.79|285.7|281.6|286.32|282.22|285.68|281.58|300
1642692900000|2022-01-20 15:35:00|285.69|281.59|285.69|281.59|285.84|281.74|285.48|281.38|343
1642693200000|2022-01-20 15:40:00|285.72|281.62|285.78|281.68|285.89|281.79|285.69|281.59|353
1642693500000|2022-01-20 15:45:00|285.76|281.66|285.83|281.73|285.9|281.8|285.48|281.38|231
1642693800000|2022-01-20 15:50:00|285.84|281.74|285.7|281.6|286|281.9|285.53|281.43|254
1642694100000|2022-01-20 15:55:00|285.69|281.59|285.62|281.52|286.16|282.06|285.52|281.42|323
1642694400000|2022-01-20 16:00:00|285.63|281.53|286.07|281.97|286.38|282.28|285.63|281.53|339
1642694700000|2022-01-20 16:05:00|286.04|281.94|285.54|281.44|286.27|282.17|285.36|281.26|293
1642695000000|2022-01-20 16:10:00|285.53|281.43|285.43|281.33|285.61|281.51|285.14|281.04|257
1642695300000|2022-01-20 16:15:00|285.44|281.34|285.34|281.24|285.57|281.47|285.04|280.94|251
1642695600000|2022-01-20 16:20:00|285.35|281.25|285.27|281.17|285.53|281.43|285.07|280.97|198
1642695900000|2022-01-20 16:25:00|285.26|281.16|285.6|281.5|285.6|281.5|285.23|281.13|101
1642696200000|2022-01-20 16:30:00|285.57|281.47|285.54|281.44|285.83|281.73|285.49|281.39|244
1642696500000|2022-01-20 16:35:00|285.55|281.45|285.32|281.22|285.58|281.48|285.31|281.21|167
1642696800000|2022-01-20 16:40:00|285.33|281.23|284.52|280.42|285.4|281.3|284.52|280.42|220
1642697100000|2022-01-20 16:45:00|284.41|280.31|284.64|280.54|284.83|280.73|284.4|280.3|206
1642697400000|2022-01-20 16:50:00|284.67|280.57|284.89|280.79|285|280.9|284.55|280.45|188
1642697700000|2022-01-20 16:55:00|284.88|280.78|285.01|280.91|285.32|281.22|284.82|280.72|220
1642698000000|2022-01-20 17:00:00|285.03|280.93|284.75|280.65|285.26|281.16|284.75|280.65|213
1642698300000|2022-01-20 17:05:00|284.76|280.66|284.63|280.53|284.77|280.67|284.57|280.47|206
1642698600000|2022-01-20 17:10:00|284.64|280.54|284.73|280.63|284.93|280.83|284.6|280.5|160
1642698900000|2022-01-20 17:15:00|284.74|280.64|284.63|280.53|284.82|280.72|284.6|280.5|153
1642699200000|2022-01-20 17:20:00|284.62|280.52|284.55|280.45|284.68|280.58|284.4|280.3|205
1642699500000|2022-01-20 17:25:00|284.53|280.43|284.65|280.55|284.7|280.6|284.4|280.3|142
1642699800000|2022-01-20 17:30:00|284.66|280.56|284.45|280.35|284.71|280.61|284.34|280.24|341
1642700100000|2022-01-20 17:35:00|284.42|280.32|283.86|279.76|284.5|280.4|283.77|279.67|283
1642700400000|2022-01-20 17:40:00|283.9|279.8|283.81|279.71|284|279.9|283.75|279.65|204
1642700700000|2022-01-20 17:45:00|283.9|279.8|283.9|279.8|284|279.9|283.73|279.63|244
1642701000000|2022-01-20 17:50:00|283.89|279.79|283.5|279.4|283.95|279.85|283.5|279.4|219
1642701300000|2022-01-20 17:55:00|283.54|279.44|283.73|279.63|283.95|279.85|283.41|279.31|211
1642701600000|2022-01-20 18:00:00|283.74|279.64|283.36|279.26|283.79|279.69|283.34|279.24|172
1642701900000|2022-01-20 18:05:00|283.31|279.21|283.3|279.2|283.51|279.41|283.2|279.1|123
1642702200000|2022-01-20 18:10:00|283.38|279.28|283.77|279.67|283.81|279.71|283.29|279.19|200
1642702500000|2022-01-20 18:15:00|283.78|279.68|283.6|279.5|283.9|279.8|283.4|279.3|204
1642702800000|2022-01-20 18:20:00|283.59|279.49|283.59|279.49|283.73|279.63|283.55|279.45|162
1642703100000|2022-01-20 18:25:00|283.56|279.46|283.42|279.32|283.93|279.83|283.37|279.27|242
1642703400000|2022-01-20 18:30:00|283.39|279.29|283.2|279.1|283.51|279.41|283.11|279.01|175
1642703700000|2022-01-20 18:35:00|283.21|279.11|283.55|279.45|283.6|279.5|283.15|279.05|194
1642704000000|2022-01-20 18:40:00|283.59|279.49|283.34|279.24|283.59|279.49|283.3|279.2|286
1642704300000|2022-01-20 18:45:00|283.35|279.25|283.48|279.38|283.57|279.47|283.21|279.11|132
1642704600000|2022-01-20 18:50:00|283.49|279.39|283.84|279.74|283.88|279.78|283.46|279.36|124
1642704900000|2022-01-20 18:55:00|283.83|279.73|281.99|277.89|283.89|279.79|281.99|277.89|123
1642705200000|2022-01-20 19:00:00|281.81|277.71|281.79|277.69|281.81|277.71|280.94|276.84|316
1642705500000|2022-01-20 19:05:00|281.78|277.68|281.82|277.72|281.82|277.72|281.5|277.4|121
1642705800000|2022-01-20 19:10:00|281.81|277.71|283.59|279.49|284.62|280.52|281.66|277.56|532
1642706100000|2022-01-20 19:15:00|283.58|279.48|284.25|280.15|284.35|280.25|283.57|279.47|387
1642706400000|2022-01-20 19:20:00|284.26|280.16|284.27|280.17|284.46|280.36|284.08|279.98|347
1642706700000|2022-01-20 19:25:00|284.26|280.16|286.27|282.17|287.55|283.45|284.02|279.92|434
1642707000000|2022-01-20 19:30:00|286.25|282.15|284.82|280.72|286.27|282.17|284.71|280.61|311
1642707300000|2022-01-20 19:35:00|284.84|280.74|284.65|280.55|284.84|280.74|284.35|280.25|241
1642707600000|2022-01-20 19:40:00|284.63|280.53|284.25|280.15|284.66|280.56|284.22|280.12|267
1642707900000|2022-01-20 19:45:00|284.26|280.16|283.91|279.81|284.44|280.34|283.64|279.54|255
1642708200000|2022-01-20 19:50:00|283.9|279.8|283.91|279.81|284.14|280.04|283.63|279.53|220
1642708500000|2022-01-20 19:55:00|283.89|279.79|283.75|279.65|284|279.9|283.62|279.52|158
1642708800000|2022-01-20 20:00:00|283.76|279.66|284.01|279.91|284.57|280.47|283.73|279.63|288
1642709100000|2022-01-20 20:05:00|284.03|279.93|283.91|279.81|284.28|280.18|283.9|279.8|151
1642709400000|2022-01-20 20:10:00|283.92|279.82|283.6|279.5|284.18|280.08|283.51|279.41|245
1642709700000|2022-01-20 20:15:00|283.57|279.47|283.47|279.37|283.64|279.54|283.26|279.16|241
1642710000000|2022-01-20 20:20:00|283.48|279.38|283.15|279.05|283.48|279.38|283.06|278.96|167
1642710300000|2022-01-20 20:25:00|283.16|279.06|282.71|278.61|283.28|279.18|282.59|278.49|313
1642710600000|2022-01-20 20:30:00|282.7|278.6|282.82|278.72|283.28|279.18|282.64|278.54|241
1642710900000|2022-01-20 20:35:00|282.83|278.73|282.55|278.45|282.87|278.77|282.35|278.25|230
1642711200000|2022-01-20 20:40:00|282.56|278.46|282.42|278.32|282.73|278.63|282.42|278.32|207
1642711500000|2022-01-20 20:45:00|282.4|278.3|282.25|278.15|282.49|278.39|282.23|278.13|185
1642711800000|2022-01-20 20:50:00|282.29|278.19|282.48|278.38|283.25|279.15|282.27|278.17|231
1642712100000|2022-01-20 20:55:00|282.49|278.39|282.92|278.82|283.01|278.91|282.21|278.11|154
1642712400000|2022-01-20 21:00:00|282.9|278.8|282.25|278.15|282.92|278.82|282.23|278.13|209
1642712700000|2022-01-20 21:05:00|282.27|278.17|282.22|278.12|282.52|278.42|282.1|278|185
1642713000000|2022-01-20 21:10:00|282.23|278.13|281.48|277.38|282.29|278.19|281.48|277.38|236
1642713300000|2022-01-20 21:15:00|281.5|277.4|281.79|277.69|281.84|277.74|281.39|277.29|212
1642713600000|2022-01-20 21:20:00|281.78|277.68|281.25|277.15|281.78|277.68|281.01|276.91|228
1642713900000|2022-01-20 21:25:00|281.29|277.19|280.72|276.62|281.33|277.23|280.72|276.62|212
1642714200000|2022-01-20 21:30:00|280.71|276.61|280.32|276.22|280.9|276.8|280.3|276.2|244
1642714500000|2022-01-20 21:35:00|280.31|276.21|279.27|275.17|280.34|276.24|279.26|275.16|315
1642714800000|2022-01-20 21:40:00|279.26|275.16|277.13|273.03|279.27|275.17|275.8|271.7|744
1642715100000|2022-01-20 21:45:00|277.12|273.02|274.35|270.25|277.12|273.02|273.92|269.82|754
1642715400000|2022-01-20 21:50:00|274.27|270.17|273.14|269.04|274.49|270.39|272.76|268.66|610
1642715700000|2022-01-20 21:55:00|273.15|269.05|269.61|265.51|273.16|269.06|269.43|265.33|665
1642716000000|2022-01-20 22:00:00|269.56|265.46|270.29|266.19|270.34|266.24|267.46|263.36|444
1642716300000|2022-01-20 22:05:00|270.27|266.17|270.02|265.92|271.28|267.18|269.92|265.82|526
1642716600000|2022-01-20 22:10:00|269.98|265.88|269.88|265.78|270.11|266.01|268.75|264.65|582
1642716900000|2022-01-20 22:15:00|269.87|265.77|269.13|265.03|270.26|266.16|268.26|264.16|412
1642717200000|2022-01-20 22:20:00|269.11|265.01|268.8|264.7|269.33|265.23|268.31|264.21|368
1642717500000|2022-01-20 22:25:00|268.81|264.71|270.78|266.68|270.81|266.71|268.74|264.64|274
1642717800000|2022-01-20 22:30:00|270.81|266.71|270.12|266.02|270.83|266.73|270.11|266.01|216
1642718100000|2022-01-20 22:35:00|270.08|265.98|270.22|266.12|270.24|266.14|269.88|265.78|141
1642718400000|2022-01-20 22:40:00|270.23|266.13|269.57|265.47|270.25|266.15|269.51|265.41|226
1642718700000|2022-01-20 22:45:00|269.59|265.49|268.7|264.6|269.65|265.55|267.71|263.61|431
1642719000000|2022-01-20 22:50:00|268.73|264.63|269.92|265.82|269.98|265.88|268.34|264.24|334
1642719300000|2022-01-20 22:55:00|269.96|265.86|269.95|265.85|270.39|266.29|269.72|265.62|193
1642719600000|2022-01-20 23:00:00|269.94|265.84|268.95|264.85|269.98|265.88|268.62|264.52|400
1642719900000|2022-01-20 23:05:00|269|264.9|268.83|264.73|269.48|265.38|268.63|264.53|368
1642720200000|2022-01-20 23:10:00|268.8|264.7|268.9|264.8|269.17|265.07|268.63|264.53|219
1642720500000|2022-01-20 23:15:00|268.91|264.81|267.41|263.31|268.92|264.82|267.21|263.11|537
1642720800000|2022-01-20 23:20:00|267.39|263.29|265.67|261.57|267.66|263.56|265.35|261.25|560
1642721100000|2022-01-20 23:25:00|265.68|261.58|267.02|262.92|267.53|263.43|265.68|261.58|517
1642721400000|2022-01-20 23:30:00|267.03|262.93|266.22|262.12|267.39|263.29|265.9|261.8|467
1642721700000|2022-01-20 23:35:00|266.25|262.15|266.72|262.62|266.92|262.82|265.8|261.7|340
1642722000000|2022-01-20 23:40:00|266.76|262.66|266.85|262.75|266.88|262.78|265.91|261.81|347
1642722300000|2022-01-20 23:45:00|266.82|262.72|265.6|261.5|266.97|262.87|265.47|261.37|455
1642722600000|2022-01-20 23:50:00|265.61|261.51|265.18|261.08|265.76|261.66|264.34|260.24|579
1642722900000|2022-01-20 23:55:00|265.17|261.07|265.54|261.44|265.93|261.83|263.75|259.65|575
1642723200000|2022-01-21 00:00:00|265.53|261.43|262.06|257.96|265.86|261.76|259.42|255.32|765
1642723500000|2022-01-21 00:05:00|261.97|257.87|264.29|260.19|264.55|260.45|261.9|257.8|643
1642723800000|2022-01-21 00:10:00|264.28|260.18|263.79|259.69|264.56|260.46|263.05|258.95|558
1642724100000|2022-01-21 00:15:00|263.8|259.7|265.23|261.13|265.31|261.21|263.23|259.13|537
1642724400000|2022-01-21 00:20:00|265.26|261.16|264.74|260.64|265.26|261.16|263.54|259.44|511
1642724700000|2022-01-21 00:25:00|264.73|260.63|266.43|262.33|266.81|262.71|264.34|260.24|528
1642725000000|2022-01-21 00:30:00|266.42|262.32|266.99|262.89|266.99|262.89|265.8|261.7|401
1642725300000|2022-01-21 00:35:00|267.11|263.01|267.76|263.66|267.84|263.74|267.11|263.01|364
1642725600000|2022-01-21 00:40:00|267.75|263.65|267.64|263.54|267.92|263.82|267.23|263.13|325
1642725900000|2022-01-21 00:45:00|267.65|263.55|267.27|263.17|267.65|263.55|266.86|262.76|316
1642726200000|2022-01-21 00:50:00|267.36|263.26|266.89|262.79|267.41|263.31|266.84|262.74|168
1642726500000|2022-01-21 00:55:00|266.9|262.8|267.61|263.51|267.83|263.73|266.75|262.65|254
1642726800000|2022-01-21 01:00:00|267.6|263.5|267.01|262.91|268.76|264.66|266.6|262.5|469
1642727100000|2022-01-21 01:05:00|267.03|262.93|264.36|260.26|267.03|262.93|264.3|260.2|420
1642727400000|2022-01-21 01:10:00|264.37|260.27|265.85|261.75|265.91|261.81|264.37|260.27|249
1642727700000|2022-01-21 01:15:00|265.84|261.74|266.41|262.31|266.5|262.4|265.72|261.62|219
1642728000000|2022-01-21 01:20:00|266.47|262.37|265.72|261.62|266.57|262.47|265.66|261.56|259
1642728300000|2022-01-21 01:25:00|265.76|261.66|265.52|261.42|265.79|261.69|265.43|261.33|218
1642728600000|2022-01-21 01:30:00|265.53|261.43|265.55|261.45|265.68|261.58|264.9|260.8|376
1642728900000|2022-01-21 01:35:00|265.53|261.43|260.07|255.97|265.56|261.46|259.8|255.7|619
1642729200000|2022-01-21 01:40:00|260.05|255.95|260.27|256.17|260.79|256.69|259.45|255.35|657
1642729500000|2022-01-21 01:45:00|260.3|256.2|257.79|253.69|260.5|256.4|255.92|251.82|731
1642729800000|2022-01-21 01:50:00|257.75|253.65|257.69|253.59|258.41|254.31|256.53|252.43|734
1642730100000|2022-01-21 01:55:00|257.74|253.64|257.44|253.34|257.76|253.66|256.96|252.86|588
1642730400000|2022-01-21 02:00:00|257.48|253.38|260.39|256.29|261.05|256.95|257.2|253.1|684
1642730700000|2022-01-21 02:05:00|260.41|256.31|259.78|255.68|260.49|256.39|259.34|255.24|499
1642731000000|2022-01-21 02:10:00|259.79|255.69|259.26|255.16|260.22|256.12|258.51|254.41|490
1642731300000|2022-01-21 02:15:00|259.24|255.14|258.67|254.57|260|255.9|258.62|254.52|441
1642731600000|2022-01-21 02:20:00|258.69|254.59|263.21|259.11|263.21|259.11|256.9|252.8|746
1642731900000|2022-01-21 02:25:00|263.19|259.09|262.85|258.75|263.83|259.73|262.1|258|599
1642732200000|2022-01-21 02:30:00|262.83|258.73|261.75|257.65|262.93|258.83|261.17|257.07|596
1642732500000|2022-01-21 02:35:00|261.72|257.62|261.87|257.77|262.29|258.19|261.1|257|571
1642732800000|2022-01-21 02:40:00|261.9|257.8|260.65|256.55|262|257.9|260.57|256.47|492
1642733100000|2022-01-21 02:45:00|260.64|256.54|260.99|256.89|261.6|257.5|260.58|256.48|532
1642733400000|2022-01-21 02:50:00|261|256.9|261.96|257.86|262.01|257.91|260.85|256.75|301
1642733700000|2022-01-21 02:55:00|261.99|257.89|261.25|257.15|262.67|258.57|261.18|257.08|367
1642734000000|2022-01-21 03:00:00|261.24|257.14|261.12|257.02|261.7|257.6|260.48|256.38|451
1642734300000|2022-01-21 03:05:00|261.15|257.05|259.69|255.59|261.15|257.05|259.3|255.2|453
1642734600000|2022-01-21 03:10:00|259.7|255.6|260.27|256.17|260.55|256.45|258.46|254.36|653
1642734900000|2022-01-21 03:15:00|260.28|256.18|259.64|255.54|260.46|256.36|259.15|255.05|520
1642735200000|2022-01-21 03:20:00|259.67|255.57|259.33|255.23|259.82|255.72|259.14|255.04|477
1642735500000|2022-01-21 03:25:00|259.35|255.25|256.65|252.55|259.58|255.48|255.92|251.82|590
1642735800000|2022-01-21 03:30:00|256.63|252.53|254.98|250.88|256.84|252.74|254.2|250.1|897
1642736100000|2022-01-21 03:35:00|255.05|250.95|257.27|253.17|257.62|253.52|253.38|249.28|792
1642736400000|2022-01-21 03:40:00|257.31|253.21|257.77|253.67|258.58|254.48|256.77|252.67|590
1642736700000|2022-01-21 03:45:00|257.76|253.66|257.13|253.03|259.27|255.17|256.75|252.65|616
1642737000000|2022-01-21 03:50:00|257.1|253|255.92|251.82|257.24|253.14|255.78|251.68|648
1642737300000|2022-01-21 03:55:00|255.97|251.87|255.91|251.81|256.08|251.98|255.12|251.02|614
1642737600000|2022-01-21 04:00:00|255.89|251.79|257.82|253.72|257.85|253.75|255.77|251.67|541
1642737900000|2022-01-21 04:05:00|257.83|253.73|257.52|253.42|258.49|254.39|257.43|253.33|479
1642738200000|2022-01-21 04:10:00|257.51|253.41|257.56|253.46|258.49|254.39|257.47|253.37|411
1642738500000|2022-01-21 04:15:00|257.55|253.45|258.36|254.26|258.42|254.32|256.88|252.78|396
1642738800000|2022-01-21 04:20:00|258.38|254.28|258.23|254.13|258.6|254.5|257.73|253.63|323
1642739100000|2022-01-21 04:25:00|258.26|254.16|258.16|254.06|258.57|254.47|258.08|253.98|315
1642739400000|2022-01-21 04:30:00|258.17|254.07|257.53|253.43|258.43|254.33|257.52|253.42|297
1642739700000|2022-01-21 04:35:00|257.5|253.4|259.17|255.07|259.58|255.48|257.41|253.31|455
1642740000000|2022-01-21 04:40:00|259.16|255.06|258.07|253.97|259.19|255.09|258.04|253.94|353
1642740300000|2022-01-21 04:45:00|258.08|253.98|258.36|254.26|258.36|254.26|257.71|253.61|257
1642740600000|2022-01-21 04:50:00|258.33|254.23|258.39|254.29|258.44|254.34|258.13|254.03|270
1642740900000|2022-01-21 04:55:00|258.4|254.3|257.9|253.8|258.62|254.52|257.66|253.56|256
1642741200000|2022-01-21 05:00:00|257.88|253.78|257.76|253.66|257.9|253.8|256.8|252.7|394
1642741500000|2022-01-21 05:05:00|257.82|253.72|258.62|254.52|258.69|254.59|257.56|253.46|260
1642741800000|2022-01-21 05:10:00|258.66|254.56|257.98|253.88|258.88|254.78|257.9|253.8|226
1642742100000|2022-01-21 05:15:00|257.93|253.83|257.34|253.24|258.01|253.91|257.31|253.21|214
1642742400000|2022-01-21 05:20:00|257.33|253.23|258|253.9|258|253.9|257.31|253.21|235
1642742700000|2022-01-21 05:25:00|257.95|253.85|258.22|254.12|258.59|254.49|257.75|253.65|332
1642743000000|2022-01-21 05:30:00|258.23|254.13|258.28|254.18|258.54|254.44|257.83|253.73|269
1642743300000|2022-01-21 05:35:00|258.27|254.17|259.1|255|259.16|255.06|258.1|254|207
1642743600000|2022-01-21 05:40:00|259.13|255.03|259.24|255.14|259.53|255.43|258.87|254.77|290
1642743900000|2022-01-21 05:45:00|259.34|255.24|259.53|255.43|259.87|255.77|259.34|255.24|309
1642744200000|2022-01-21 05:50:00|259.52|255.42|259.03|254.93|259.53|255.43|258.84|254.74|393
1642744500000|2022-01-21 05:55:00|259.04|254.94|258.44|254.34|259.4|255.3|258.34|254.24|390
1642744800000|2022-01-21 06:00:00|258.45|254.35|257.12|253.02|258.81|254.71|257.12|253.02|388
1642745100000|2022-01-21 06:05:00|256.93|252.83|258.3|254.2|258.53|254.43|256.85|252.75|374
1642745400000|2022-01-21 06:10:00|258.29|254.19|257.64|253.54|258.7|254.6|257.42|253.32|322
1642745700000|2022-01-21 06:15:00|257.62|253.52|257.4|253.3|258.29|254.19|257.21|253.11|352
1642746000000|2022-01-21 06:20:00|257.42|253.32|257.75|253.65|258.39|254.29|257.37|253.27|288
1642746300000|2022-01-21 06:25:00|257.73|253.63|258.16|254.06|258.37|254.27|257.57|253.47|303
1642746600000|2022-01-21 06:30:00|258.12|254.02|257.43|253.33|258.42|254.32|257.36|253.26|361
1642746900000|2022-01-21 06:35:00|257.41|253.31|257.58|253.48|258.3|254.2|257.3|253.2|340
1642747200000|2022-01-21 06:40:00|257.6|253.5|257.3|253.2|258|253.9|257.24|253.14|332
1642747500000|2022-01-21 06:45:00|257.29|253.19|257.46|253.36|257.46|253.36|256.86|252.76|359
1642747800000|2022-01-21 06:50:00|257.49|253.39|257.9|253.8|257.97|253.87|257.39|253.29|252
1642748100000|2022-01-21 06:55:00|257.89|253.79|257.59|253.49|258.1|254|257.58|253.48|205
1642748400000|2022-01-21 07:00:00|257.56|253.46|257.34|253.24|258.38|254.28|256.94|252.84|453
1642748700000|2022-01-21 07:05:00|257.33|253.23|257.68|253.58|258.43|254.33|257.23|253.13|374
1642749000000|2022-01-21 07:10:00|257.66|253.56|258.63|254.53|258.63|254.53|257.62|253.52|218
1642749300000|2022-01-21 07:15:00|258.65|254.55|258.65|254.55|258.9|254.8|258.51|254.41|255
1642749600000|2022-01-21 07:20:00|258.64|254.54|258.45|254.35|258.73|254.63|258.32|254.22|268
1642749900000|2022-01-21 07:25:00|258.46|254.36|259.01|254.91|259.17|255.07|258.41|254.31|210
1642750200000|2022-01-21 07:30:00|259.06|254.96|258.51|254.41|259.07|254.97|258.46|254.36|242
1642750500000|2022-01-21 07:35:00|258.5|254.4|258.56|254.46|258.92|254.82|258.38|254.28|268
1642750800000|2022-01-21 07:40:00|258.55|254.45|259.42|255.32|259.47|255.37|258.53|254.43|166
1642751100000|2022-01-21 07:45:00|259.41|255.31|260.47|256.37|260.66|256.56|259.41|255.31|319
1642751400000|2022-01-21 07:50:00|260.51|256.41|260.22|256.12|260.79|256.69|260.14|256.04|398
1642751700000|2022-01-21 07:55:00|260.21|256.11|260.6|256.5|260.69|256.59|260.12|256.02|343
1642752000000|2022-01-21 08:00:00|260.63|256.53|260.31|256.21|260.63|256.53|259.68|255.58|379
1642752300000|2022-01-21 08:05:00|260.3|256.2|260.91|256.81|261.18|257.08|260.17|256.07|264
1642752600000|2022-01-21 08:10:00|260.94|256.84|260.48|256.38|261.25|257.15|260.45|256.35|306
1642752900000|2022-01-21 08:15:00|260.49|256.39|259.66|255.56|260.61|256.51|259.61|255.51|336
1642753200000|2022-01-21 08:20:00|259.65|255.55|259.77|255.67|259.89|255.79|259.46|255.36|228
1642753500000|2022-01-21 08:25:00|259.8|255.7|260.27|256.17|260.27|256.17|259.63|255.53|204
1642753800000|2022-01-21 08:30:00|260.26|256.16|260.37|256.27|260.83|256.73|259.82|255.72|369
1642754100000|2022-01-21 08:35:00|260.36|256.26|259.94|255.84|260.58|256.48|259.92|255.82|346
1642754400000|2022-01-21 08:40:00|259.93|255.83|259.54|255.44|259.94|255.84|259.42|255.32|255
1642754700000|2022-01-21 08:45:00|259.56|255.46|259.26|255.16|259.77|255.67|258.73|254.63|335
1642755000000|2022-01-21 08:50:00|259.25|255.15|259.63|255.53|259.68|255.58|258.77|254.67|333
1642755300000|2022-01-21 08:55:00|259.66|255.56|259.91|255.81|260.05|255.95|259.56|255.46|229
1642755600000|2022-01-21 09:00:00|259.96|255.86|259.38|255.28|260.1|256|259.35|255.25|294
1642755900000|2022-01-21 09:05:00|259.39|255.29|258.35|254.25|259.5|255.4|257.94|253.84|377
1642756200000|2022-01-21 09:10:00|258.33|254.23|258.91|254.81|259.23|255.13|258.26|254.16|259
1642756500000|2022-01-21 09:15:00|258.89|254.79|259.14|255.04|259.26|255.16|258.72|254.62|249
1642756800000|2022-01-21 09:20:00|259.16|255.06|259.48|255.38|259.81|255.71|259.14|255.04|307
1642757100000|2022-01-21 09:25:00|259.47|255.37|259.24|255.14|259.69|255.59|259.22|255.12|302
1642757400000|2022-01-21 09:30:00|259.25|255.15|259.48|255.38|259.51|255.41|259.21|255.11|192
1642757700000|2022-01-21 09:35:00|259.49|255.39|259|254.9|259.83|255.73|258.85|254.75|235
1642758000000|2022-01-21 09:40:00|258.98|254.88|259.15|255.05|259.33|255.23|258.62|254.52|276
1642758300000|2022-01-21 09:45:00|259.18|255.08|259.28|255.18|259.56|255.46|259.14|255.04|195
1642758600000|2022-01-21 09:50:00|259.27|255.17|259.39|255.29|259.67|255.57|259.23|255.13|251
1642758900000|2022-01-21 09:55:00|259.38|255.28|258.54|254.44|259.44|255.34|258.53|254.43|260
1642759200000|2022-01-21 10:00:00|258.53|254.43|258.81|254.71|258.83|254.73|258.26|254.16|238
1642759500000|2022-01-21 10:05:00|258.79|254.69|258.92|254.82|259.63|255.53|258.77|254.67|212
1642759800000|2022-01-21 10:10:00|258.91|254.81|259.24|255.14|259.59|255.49|258.9|254.8|262
1642760100000|2022-01-21 10:15:00|259.25|255.15|258.65|254.55|259.69|255.59|258.62|254.52|249
1642760400000|2022-01-21 10:20:00|258.66|254.56|259.27|255.17|259.31|255.21|258.53|254.43|212
1642760700000|2022-01-21 10:25:00|259.26|255.16|258.76|254.66|259.3|255.2|258.71|254.61|220
1642761000000|2022-01-21 10:30:00|258.78|254.68|258.82|254.72|258.95|254.85|258.64|254.54|178
1642761300000|2022-01-21 10:35:00|258.8|254.7|257.62|253.52|259.19|255.09|257.55|253.45|281
1642761600000|2022-01-21 10:40:00|257.63|253.53|257.38|253.28|257.93|253.83|257.22|253.12|208
1642761900000|2022-01-21 10:45:00|257.39|253.29|257.58|253.48|257.67|253.57|257.16|253.06|239
1642762200000|2022-01-21 10:50:00|257.57|253.47|256.54|252.44|257.73|253.63|256.43|252.33|247
1642762500000|2022-01-21 10:55:00|256.52|252.42|257.13|253.03|257.13|253.03|256.5|252.4|203
1642762800000|2022-01-21 11:00:00|257.12|253.02|256.91|252.81|257.12|253.02|256.59|252.49|276
1642763100000|2022-01-21 11:05:00|256.9|252.8|256.33|252.23|257.28|253.18|256.15|252.05|377
1642763400000|2022-01-21 11:10:00|256.34|252.24|256.64|252.54|257.17|253.07|256.15|252.05|347
1642763700000|2022-01-21 11:15:00|256.67|252.57|256.21|252.11|256.7|252.6|256.15|252.05|328
1642764000000|2022-01-21 11:20:00|256.2|252.1|256.26|252.16|256.32|252.22|255.44|251.34|436
1642764300000|2022-01-21 11:25:00|256.23|252.13|256.77|252.67|256.78|252.68|255.85|251.75|296
1642764600000|2022-01-21 11:30:00|256.76|252.66|255.67|251.57|256.83|252.73|255.61|251.51|336
1642764900000|2022-01-21 11:35:00|255.68|251.58|256.63|252.53|256.64|252.54|255.54|251.44|304
1642765200000|2022-01-21 11:40:00|256.64|252.54|256.74|252.64|256.76|252.66|256.17|252.07|275
1642765500000|2022-01-21 11:45:00|256.71|252.61|256.46|252.36|256.93|252.83|256.26|252.16|260
1642765800000|2022-01-21 11:50:00|256.44|252.34|256.32|252.22|256.7|252.6|256.2|252.1|343
1642766100000|2022-01-21 11:55:00|256.29|252.19|257.19|253.09|257.28|253.18|256.27|252.17|324
1642766400000|2022-01-21 12:00:00|257.21|253.11|256.81|252.71|257.65|253.55|256.79|252.69|341
1642766700000|2022-01-21 12:05:00|256.78|252.68|254.87|250.77|256.81|252.71|254.87|250.77|449
1642767000000|2022-01-21 12:10:00|254.77|250.67|254.47|250.37|254.81|250.71|253.93|249.83|410
1642767300000|2022-01-21 12:15:00|254.48|250.38|255.61|251.51|255.72|251.62|253.64|249.54|503
1642767600000|2022-01-21 12:20:00|255.6|251.5|255.72|251.62|256.14|252.04|255.31|251.21|502
1642767900000|2022-01-21 12:25:00|255.8|251.7|254.71|250.61|255.8|251.7|254.68|250.58|409
1642768200000|2022-01-21 12:30:00|254.72|250.62|251.09|246.99|254.72|250.62|251.09|246.99|546
1642768500000|2022-01-21 12:35:00|251.08|246.98|246.84|242.74|251.74|247.64|246.75|242.65|955
1642768800000|2022-01-21 12:40:00|246.81|242.71|249.78|245.68|249.85|245.75|246.78|242.68|823
1642769100000|2022-01-21 12:45:00|249.79|245.69|250.76|246.66|251.56|247.46|248.77|244.67|760
1642769400000|2022-01-21 12:50:00|250.77|246.67|249.79|245.69|251.71|247.61|249.68|245.58|665
1642769700000|2022-01-21 12:55:00|249.8|245.7|251.83|247.73|252.12|248.02|249.25|245.15|659
1642770000000|2022-01-21 13:00:00|251.81|247.71|253.29|249.19|253.67|249.57|251.81|247.71|649
1642770300000|2022-01-21 13:05:00|253.33|249.23|252.86|248.76|253.79|249.69|252.21|248.11|612
1642770600000|2022-01-21 13:10:00|252.82|248.72|253.37|249.27|253.75|249.65|252.16|248.06|595
1642770900000|2022-01-21 13:15:00|253.38|249.28|253.24|249.14|253.52|249.42|252.51|248.41|497
1642771200000|2022-01-21 13:20:00|253.26|249.16|252.43|248.33|253.62|249.52|252.35|248.25|458
1642771500000|2022-01-21 13:25:00|252.44|248.34|252.77|248.67|252.99|248.89|252.12|248.02|379
1642771800000|2022-01-21 13:30:00|252.78|248.68|251.73|247.63|253.15|249.05|251.72|247.62|446
1642772100000|2022-01-21 13:35:00|251.74|247.64|253.33|249.23|253.33|249.23|251.17|247.07|474
1642772400000|2022-01-21 13:40:00|253.31|249.21|254.72|250.62|254.92|250.82|253.2|249.1|570
1642772700000|2022-01-21 13:45:00|254.71|250.61|253.84|249.74|255.39|251.29|253.78|249.68|523
1642773000000|2022-01-21 13:50:00|253.88|249.78|253.48|249.38|254.35|250.25|253.48|249.38|420
1642773300000|2022-01-21 13:55:00|253.5|249.4|253.47|249.37|253.69|249.59|252.8|248.7|377
1642773600000|2022-01-21 14:00:00|253.46|249.36|252.82|248.72|254.36|250.26|252.73|248.63|480
1642773900000|2022-01-21 14:05:00|252.85|248.75|252.24|248.14|253.02|248.92|252.21|248.11|461
1642774200000|2022-01-21 14:10:00|252.16|248.06|252.52|248.42|252.69|248.59|251.91|247.81|365
1642774500000|2022-01-21 14:15:00|252.57|248.47|252.37|248.27|253.25|249.15|251.84|247.74|445
1642774800000|2022-01-21 14:20:00|252.39|248.29|253.39|249.29|253.44|249.34|251.99|247.89|426
1642775100000|2022-01-21 14:25:00|253.38|249.28|254.49|250.39|254.57|250.47|253.38|249.28|454
1642775400000|2022-01-21 14:30:00|254.5|250.4|256.55|252.45|256.72|252.62|253.74|249.64|550
1642775700000|2022-01-21 14:35:00|256.58|252.48|254.68|250.58|256.72|252.62|254.47|250.37|517
1642776000000|2022-01-21 14:40:00|254.75|250.65|252.77|248.67|254.75|250.65|252.77|248.67|440
1642776300000|2022-01-21 14:45:00|252.78|248.68|253.74|249.64|254.48|250.38|252.55|248.45|470
1642776600000|2022-01-21 14:50:00|253.72|249.62|253.03|248.93|253.96|249.86|252.85|248.75|402
1642776900000|2022-01-21 14:55:00|253.02|248.92|253.13|249.03|253.31|249.21|252.24|248.14|456
1642777200000|2022-01-21 15:00:00|253.15|249.05|253.18|249.08|253.67|249.57|252.29|248.19|496
1642777500000|2022-01-21 15:05:00|253.19|249.09|253.7|249.6|254.47|250.37|253.18|249.08|492
1642777800000|2022-01-21 15:10:00|253.65|249.55|252.58|248.48|253.7|249.6|252.24|248.14|429
1642778100000|2022-01-21 15:15:00|252.59|248.49|252.39|248.29|253.33|249.23|252.39|248.29|369
1642778400000|2022-01-21 15:20:00|252.4|248.3|253.04|248.94|253.07|248.97|251.84|247.74|434
1642778700000|2022-01-21 15:25:00|253.03|248.93|254.67|250.57|255|250.9|253.03|248.93|429
1642779000000|2022-01-21 15:30:00|254.68|250.58|256.88|252.78|257.21|253.11|254.53|250.43|464
1642779300000|2022-01-21 15:35:00|256.87|252.77|256.2|252.1|257.47|253.37|256.17|252.07|475
1642779600000|2022-01-21 15:40:00|256.16|252.06|256.38|252.28|256.48|252.38|255.38|251.28|513
1642779900000|2022-01-21 15:45:00|256.37|252.27|256.99|252.89|256.99|252.89|255.8|251.7|477
1642780200000|2022-01-21 15:50:00|256.97|252.87|257|252.9|257.35|253.25|256.6|252.5|412
1642780500000|2022-01-21 15:55:00|256.94|252.84|256.42|252.32|256.99|252.89|256.12|252.02|370
1642780800000|2022-01-21 16:00:00|256.39|252.29|256.1|252|256.53|252.43|255.74|251.64|425
1642781100000|2022-01-21 16:05:00|256.09|251.99|257.36|253.26|257.37|253.27|255.92|251.82|348
1642781400000|2022-01-21 16:10:00|257.35|253.25|256.22|252.12|257.37|253.27|255.81|251.71|377
1642781700000|2022-01-21 16:15:00|256.29|252.19|256.36|252.26|256.75|252.65|255.87|251.77|258
1642782000000|2022-01-21 16:20:00|256.35|252.25|257.17|253.07|257.88|253.78|256.24|252.14|309
1642782300000|2022-01-21 16:25:00|257.16|253.06|256.65|252.55|257.16|253.06|256.33|252.23|209
1642782600000|2022-01-21 16:30:00|256.64|252.54|256.32|252.22|256.64|252.54|255.76|251.66|347
1642782900000|2022-01-21 16:35:00|256.33|252.23|255.73|251.63|256.72|252.62|255.55|251.45|367
1642783200000|2022-01-21 16:40:00|255.72|251.62|255.32|251.22|255.83|251.73|255.01|250.91|379
1642783500000|2022-01-21 16:45:00|255.33|251.23|254.6|250.5|255.35|251.25|254.07|249.97|387
1642783800000|2022-01-21 16:50:00|254.59|250.49|254.46|250.36|255.06|250.96|254.21|250.11|333
1642784100000|2022-01-21 16:55:00|254.47|250.37|255.4|251.3|255.49|251.39|254.37|250.27|344
1642784400000|2022-01-21 17:00:00|255.42|251.32|255.34|251.24|255.66|251.56|255.24|251.14|325
1642784700000|2022-01-21 17:05:00|255.33|251.23|254.76|250.66|255.76|251.66|254.71|250.61|299
1642785000000|2022-01-21 17:10:00|254.77|250.67|253.82|249.72|254.88|250.78|253.81|249.71|403
1642785300000|2022-01-21 17:15:00|253.8|249.7|254.22|250.12|254.22|250.12|253.53|249.43|381
1642785600000|2022-01-21 17:20:00|254.24|250.14|254.75|250.65|254.82|250.72|254.1|250|298
1642785900000|2022-01-21 17:25:00|254.72|250.62|254.61|250.51|255.02|250.92|254.42|250.32|295
1642786200000|2022-01-21 17:30:00|254.62|250.52|254.39|250.29|254.78|250.68|254.21|250.11|288
1642786500000|2022-01-21 17:35:00|254.41|250.31|253.26|249.16|254.72|250.62|253.17|249.07|389
1642786800000|2022-01-21 17:40:00|253.27|249.17|253.54|249.44|253.68|249.58|253.22|249.12|294
1642787100000|2022-01-21 17:45:00|253.52|249.42|253.54|249.44|253.91|249.81|253.38|249.28|309
1642787400000|2022-01-21 17:50:00|253.55|249.45|253.85|249.75|254.01|249.91|253.45|249.35|255
1642787700000|2022-01-21 17:55:00|253.86|249.76|253.73|249.63|253.9|249.8|253.36|249.26|256
1642788000000|2022-01-21 18:00:00|253.72|249.62|254.44|250.34|254.78|250.68|253.68|249.58|286
1642788300000|2022-01-21 18:05:00|254.45|250.35|254.52|250.42|254.91|250.81|254.44|250.34|267
1642788600000|2022-01-21 18:10:00|254.54|250.44|255.64|251.54|255.73|251.63|254.54|250.44|315
1642788900000|2022-01-21 18:15:00|255.6|251.5|253.61|249.51|255.81|251.71|253.52|249.42|429
1642789200000|2022-01-21 18:20:00|253.62|249.52|252.54|248.44|253.78|249.68|252.5|248.4|352
1642789500000|2022-01-21 18:25:00|252.59|248.49|253.31|249.21|253.59|249.49|252.25|248.15|441
1642789800000|2022-01-21 18:30:00|253.3|249.2|254.49|250.39|255.25|251.15|251.9|247.8|635
1642790100000|2022-01-21 18:35:00|254.48|250.38|255.61|251.51|256.13|252.03|254.43|250.33|491
1642790400000|2022-01-21 18:40:00|255.62|251.52|254.94|250.84|256|251.9|254.87|250.77|367
1642790700000|2022-01-21 18:45:00|254.91|250.81|254.61|250.51|255.05|250.95|254.05|249.95|407
1642791000000|2022-01-21 18:50:00|254.6|250.5|256.01|251.91|256.13|252.03|254.59|250.49|468
1642791300000|2022-01-21 18:55:00|256|251.9|254.56|250.46|256.03|251.93|254.55|250.45|412
1642791600000|2022-01-21 19:00:00|254.58|250.48|256.12|252.02|256.37|252.27|254.55|250.45|459
1642791900000|2022-01-21 19:05:00|256.1|252|255.49|251.39|256.64|252.54|255.41|251.31|401
1642792200000|2022-01-21 19:10:00|255.52|251.42|256.11|252.01|256.32|252.22|255.35|251.25|401
1642792500000|2022-01-21 19:15:00|256.16|252.06|256.62|252.52|256.79|252.69|256.13|252.03|344
1642792800000|2022-01-21 19:20:00|256.63|252.53|256.81|252.71|256.89|252.79|256.27|252.17|313
1642793100000|2022-01-21 19:25:00|256.84|252.74|255.53|251.43|256.84|252.74|255.28|251.18|414
1642793400000|2022-01-21 19:30:00|255.56|251.46|255.55|251.45|255.68|251.58|254.98|250.88|408
1642793700000|2022-01-21 19:35:00|255.6|251.5|256.63|252.53|256.66|252.56|254.91|250.81|401
1642794000000|2022-01-21 19:40:00|256.62|252.52|256.24|252.14|256.87|252.77|256.16|252.06|351
1642794300000|2022-01-21 19:45:00|256.25|252.15|256.81|252.71|256.89|252.79|256.18|252.08|309
1642794600000|2022-01-21 19:50:00|256.8|252.7|255.43|251.33|256.87|252.77|255.24|251.14|460
1642794900000|2022-01-21 19:55:00|255.42|251.32|254.62|250.52|255.53|251.43|254.55|250.45|401
1642795200000|2022-01-21 20:00:00|254.63|250.53|255.73|251.63|256.6|252.5|254.57|250.47|468
1642795500000|2022-01-21 20:05:00|255.69|251.59|253.75|249.65|256.01|251.91|253.35|249.25|610
1642795800000|2022-01-21 20:10:00|253.74|249.64|251.52|247.42|253.93|249.83|251.11|247.01|676
1642796100000|2022-01-21 20:15:00|251.63|247.53|254.12|250.02|254.83|250.73|250.79|246.69|799
1642796400000|2022-01-21 20:20:00|254.13|250.03|254.43|250.33|254.48|250.38|253.11|249.01|646
1642796700000|2022-01-21 20:25:00|254.42|250.32|252.59|248.49|254.44|250.34|252.43|248.33|612
1642797000000|2022-01-21 20:30:00|252.57|248.47|254.36|250.26|254.73|250.63|252.51|248.41|714
1642797300000|2022-01-21 20:35:00|254.37|250.27|254.97|250.87|254.97|250.87|253.84|249.74|612
1642797600000|2022-01-21 20:40:00|254.92|250.82|255.55|251.45|256.66|252.56|254.9|250.8|663
1642797900000|2022-01-21 20:45:00|255.56|251.46|255.25|251.15|255.79|251.69|254.63|250.53|544
1642798200000|2022-01-21 20:50:00|255.26|251.16|253.32|249.22|255.27|251.17|253.11|249.01|621
1642798500000|2022-01-21 20:55:00|253.31|249.21|256.47|252.37|256.76|252.66|253.18|249.08|549
1642798800000|2022-01-21 21:00:00|256.46|252.36|257.16|253.06|258.7|254.6|256.33|252.23|554
1642799100000|2022-01-21 21:05:00|257.15|253.05|257.74|253.64|258.73|254.63|257.11|253.01|459
1642799400000|2022-01-21 21:10:00|257.77|253.67|255.85|251.75|257.83|253.73|255.85|251.75|481
1642799700000|2022-01-21 21:15:00|255.84|251.74|255.47|251.37|256.98|252.88|255.31|251.21|407
1642800000000|2022-01-21 21:20:00|255.5|251.4|254.73|250.63|255.55|251.45|254.7|250.6|299
1642800300000|2022-01-21 21:25:00|254.74|250.64|254.42|250.32|254.98|250.88|254.29|250.19|401
1642800600000|2022-01-21 21:30:00|254.41|250.31|247.91|243.81|254.97|250.87|247.62|243.52|679
1642800900000|2022-01-21 21:35:00|247.93|243.83|245.31|241.21|250.46|246.36|245.01|240.91|839
1642801200000|2022-01-21 21:40:00|245.34|241.24|244.69|240.59|246.95|242.85|244.57|240.47|818
1642801500000|2022-01-21 21:45:00|244.68|240.58|239.36|235.26|244.68|240.58|238.03|233.93|932
1642801800000|2022-01-21 21:50:00|239.37|235.27|240.13|236.03|240.8|236.7|232.35|228.25|971
1642802100000|2022-01-21 21:55:00|240.11|236.01|239.72|235.62|241.06|236.96|238.59|234.49|770
1642838400000|2022-01-22 08:00:00|222.42|218.32|226.47|222.37|226.48|222.38|222.22|218.12|662
1642838700000|2022-01-22 08:05:00|226.48|222.38|227.01|222.91|227.63|223.53|225.87|221.77|557
1642839000000|2022-01-22 08:10:00|226.99|222.89|225.78|221.68|227.28|223.18|225.4|221.3|443
1642839300000|2022-01-22 08:15:00|225.79|221.69|223.72|219.62|226.66|222.56|223.72|219.62|491
1642839600000|2022-01-22 08:20:00|223.66|219.56|223.45|219.35|224.44|220.34|222.92|218.82|594
1642839900000|2022-01-22 08:25:00|223.44|219.34|226.51|222.41|226.83|222.73|223.44|219.34|575
1642840200000|2022-01-22 08:30:00|226.52|222.42|225.53|221.43|227.26|223.16|225.37|221.27|519
1642840500000|2022-01-22 08:35:00|225.54|221.44|225.38|221.28|226.34|222.24|224.7|220.6|448
1642840800000|2022-01-22 08:40:00|225.39|221.29|224.36|220.26|225.49|221.39|223.88|219.78|474
1642841100000|2022-01-22 08:45:00|224.34|220.24|225.64|221.54|225.84|221.74|223.99|219.89|378
1642841400000|2022-01-22 08:50:00|225.63|221.53|224.4|220.3|226.41|222.31|224.32|220.22|382
1642841700000|2022-01-22 08:55:00|224.38|220.28|224.53|220.43|225.24|221.14|224.18|220.08|375
1642842000000|2022-01-22 09:00:00|224.52|220.42|226.76|222.66|226.76|222.66|223.8|219.7|548
1642842300000|2022-01-22 09:05:00|226.75|222.65|224.62|220.52|227.3|223.2|224.35|220.25|497
1642842600000|2022-01-22 09:10:00|224.61|220.51|225.37|221.27|225.37|221.27|223.83|219.73|516
1642842900000|2022-01-22 09:15:00|225.38|221.28|226.76|222.66|227.68|223.58|224.78|220.68|582
1642843200000|2022-01-22 09:20:00|226.77|222.67|225.26|221.16|226.89|222.79|224.61|220.51|553
1642843500000|2022-01-22 09:25:00|225.25|221.15|224.24|220.14|225.6|221.5|224.15|220.05|565
1642843800000|2022-01-22 09:30:00|224.25|220.15|222.36|218.26|224.91|220.81|221.71|217.61|609
1642844100000|2022-01-22 09:35:00|222.35|218.25|220.26|216.16|222.71|218.61|219.89|215.79|691
1642844400000|2022-01-22 09:40:00|220.27|216.17|219.71|215.61|220.76|216.66|218.49|214.39|746
1642844700000|2022-01-22 09:45:00|219.72|215.62|216.17|212.07|221.34|217.24|214.39|210.29|837
1642845000000|2022-01-22 09:50:00|216.19|212.09|217.42|213.32|221.17|217.07|216.19|212.09|853
1642845300000|2022-01-22 09:55:00|217.44|213.34|216.22|212.12|218.27|214.17|215.36|211.26|781
1642845600000|2022-01-22 10:00:00|216.2|212.1|212.26|208.16|217.57|213.47|211.51|207.41|897
1642845900000|2022-01-22 10:05:00|212.34|208.24|205.94|201.84|212.66|208.56|205.64|201.54|975
1642846200000|2022-01-22 10:10:00|205.83|201.73|209.61|205.51|210.26|206.16|203.53|199.43|985
1642846500000|2022-01-22 10:15:00|209.62|205.52|209.48|205.38|210.58|206.48|207.4|203.3|915
1642846800000|2022-01-22 10:20:00|209.46|205.36|214.98|210.88|215.31|211.21|209.28|205.18|884
1642847100000|2022-01-22 10:25:00|215.03|210.93|216.17|212.07|217.51|213.41|214.25|210.15|859
1642847400000|2022-01-22 10:30:00|216.15|212.05|224.14|220.04|225.07|220.97|215.89|211.79|878
1642847700000|2022-01-22 10:35:00|224.12|220.02|222.21|218.11|224.12|220.02|220.78|216.68|992
1642848000000|2022-01-22 10:40:00|222.17|218.07|221.56|217.46|222.24|218.14|220.7|216.6|878
1642848300000|2022-01-22 10:45:00|221.53|217.43|219.76|215.66|221.57|217.47|219.47|215.37|787
1642848600000|2022-01-22 10:50:00|219.75|215.65|220.44|216.34|220.91|216.81|217.56|213.46|813
1642848900000|2022-01-22 10:55:00|220.43|216.33|221.73|217.63|221.78|217.68|219.6|215.5|715
1642849200000|2022-01-22 11:00:00|221.72|217.62|223.48|219.38|223.74|219.64|220.39|216.29|757
1642849500000|2022-01-22 11:05:00|223.39|219.29|220.93|216.83|223.5|219.4|220.83|216.73|704
1642849800000|2022-01-22 11:10:00|220.94|216.84|219.79|215.69|221.37|217.27|219.69|215.59|615
1642850100000|2022-01-22 11:15:00|219.7|215.6|219.78|215.68|220.62|216.52|219.7|215.6|548
1642850400000|2022-01-22 11:20:00|219.79|215.69|220.91|216.81|221.45|217.35|219.77|215.67|487
1642850700000|2022-01-22 11:25:00|220.9|216.8|220.87|216.77|221.17|217.07|219.81|215.71|466
1642851000000|2022-01-22 11:30:00|220.88|216.78|219.82|215.72|221.61|217.51|219.74|215.64|453
1642851300000|2022-01-22 11:35:00|219.81|215.71|219.59|215.49|220.22|216.12|218.71|214.61|496
1642851600000|2022-01-22 11:40:00|219.58|215.48|217.59|213.49|219.73|215.63|216.97|212.87|595
1642851900000|2022-01-22 11:45:00|217.6|213.5|216.73|212.63|217.7|213.6|215.83|211.73|691
1642852200000|2022-01-22 11:50:00|216.79|212.69|219.15|215.05|219.43|215.33|216.51|212.41|565
1642852500000|2022-01-22 11:55:00|219.16|215.06|221.64|217.54|221.92|217.82|218.7|214.6|627
1642852800000|2022-01-22 12:00:00|221.63|217.53|222.94|218.84|222.97|218.87|220.75|216.65|591
1642853100000|2022-01-22 12:05:00|222.92|218.82|221.69|217.59|223.16|219.06|221.56|217.46|495
1642853400000|2022-01-22 12:10:00|221.71|217.61|223.76|219.66|224.45|220.35|221.62|217.52|555
1642853700000|2022-01-22 12:15:00|223.73|219.63|225.95|221.85|226.68|222.58|223.39|219.29|649
1642854000000|2022-01-22 12:20:00|225.92|221.82|224.89|220.79|226.57|222.47|224.89|220.79|622
1642854300000|2022-01-22 12:25:00|224.91|220.81|224.33|220.23|225.41|221.31|223.82|219.72|413
1642854600000|2022-01-22 12:30:00|224.38|220.28|225.72|221.62|225.72|221.62|224.36|220.26|426
1642854900000|2022-01-22 12:35:00|225.68|221.58|226.7|222.6|227.21|223.11|225.29|221.19|534
1642855200000|2022-01-22 12:40:00|226.71|222.61|226.21|222.11|226.71|222.61|225.72|221.62|374
1642855500000|2022-01-22 12:45:00|226.26|222.16|226.34|222.24|227.89|223.79|226.2|222.1|613
1642855800000|2022-01-22 12:50:00|226.33|222.23|227.1|223|227.1|223|225.39|221.29|505
1642856100000|2022-01-22 12:55:00|227.09|222.99|226.54|222.44|227.11|223.01|225.55|221.45|487
1642856400000|2022-01-22 13:00:00|226.53|222.43|225.5|221.4|226.53|222.43|224.95|220.85|486
1642856700000|2022-01-22 13:05:00|225.49|221.39|225.58|221.48|226.16|222.06|225.09|220.99|391
1642857000000|2022-01-22 13:10:00|225.57|221.47|227.35|223.25|227.62|223.52|225.57|221.47|496
1642857300000|2022-01-22 13:15:00|227.34|223.24|228.52|224.42|229.83|225.73|227.15|223.05|679
1642857600000|2022-01-22 13:20:00|228.53|224.43|227.71|223.61|228.67|224.57|227.39|223.29|544
1642857900000|2022-01-22 13:25:00|227.73|223.63|226.77|222.67|228.18|224.08|226.56|222.46|488
1642858200000|2022-01-22 13:30:00|226.76|222.66|226.67|222.57|226.82|222.72|226.06|221.96|474
1642858500000|2022-01-22 13:35:00|226.66|222.56|226.32|222.22|226.66|222.56|225.56|221.46|367
1642858800000|2022-01-22 13:40:00|226.33|222.23|225.59|221.49|226.34|222.24|225.37|221.27|425
1642859100000|2022-01-22 13:45:00|225.58|221.48|225.74|221.64|225.93|221.83|224.55|220.45|506
1642859400000|2022-01-22 13:50:00|225.76|221.66|224.83|220.73|226.12|222.02|224.11|220.01|465
1642859700000|2022-01-22 13:55:00|224.84|220.74|225.2|221.1|225.58|221.48|224.7|220.6|397
1642860000000|2022-01-22 14:00:00|225.21|221.11|224.74|220.64|225.6|221.5|224.18|220.08|525
1642860300000|2022-01-22 14:05:00|224.73|220.63|224.68|220.58|225.31|221.21|224.45|220.35|446
1642860600000|2022-01-22 14:10:00|224.67|220.57|223.55|219.45|225.51|221.41|223.53|219.43|420
1642860900000|2022-01-22 14:15:00|223.57|219.47|224.21|220.11|224.49|220.39|223.57|219.47|430
1642861200000|2022-01-22 14:20:00|224.2|220.1|224.6|220.5|225.19|221.09|223.85|219.75|364
1642861500000|2022-01-22 14:25:00|224.59|220.49|224.28|220.18|225.05|220.95|224.12|220.02|317
1642861800000|2022-01-22 14:30:00|224.26|220.16|223.77|219.67|224.29|220.19|223.32|219.22|397
1642862100000|2022-01-22 14:35:00|223.78|219.68|224.39|220.29|224.74|220.64|223.62|219.52|358
1642862400000|2022-01-22 14:40:00|224.4|220.3|224.36|220.26|225.34|221.24|224.21|220.11|341
1642862700000|2022-01-22 14:45:00|224.35|220.25|223.6|219.5|224.82|220.72|223.56|219.46|354
1642863000000|2022-01-22 14:50:00|223.59|219.49|221.94|217.84|223.59|219.49|221.88|217.78|441
1642863300000|2022-01-22 14:55:00|221.98|217.88|220.73|216.63|221.98|217.88|220.51|216.41|634
1642863600000|2022-01-22 15:00:00|220.74|216.64|221.32|217.22|221.99|217.89|220.7|216.6|543
1642863900000|2022-01-22 15:05:00|221.34|217.24|220.78|216.68|221.75|217.65|220.52|216.42|417
1642864200000|2022-01-22 15:10:00|220.75|216.65|220.38|216.28|221.61|217.51|220.38|216.28|457
1642864500000|2022-01-22 15:15:00|220.39|216.29|219.4|215.3|221.63|217.53|219.3|215.2|458
1642864800000|2022-01-22 15:20:00|219.39|215.29|219.74|215.64|219.94|215.84|218.84|214.74|453
1642865100000|2022-01-22 15:25:00|219.77|215.67|219.37|215.27|220.61|216.51|219.17|215.07|471
1642865400000|2022-01-22 15:30:00|219.35|215.25|220.04|215.94|220.04|215.94|218.36|214.26|405
1642865700000|2022-01-22 15:35:00|220.21|216.11|219.45|215.35|221|216.9|219.39|215.29|437
1642866000000|2022-01-22 15:40:00|219.46|215.36|220.34|216.24|220.43|216.33|219.32|215.22|463
1642866300000|2022-01-22 15:45:00|220.3|216.2|217.89|213.79|220.45|216.35|217.63|213.53|485
1642866600000|2022-01-22 15:50:00|217.88|213.78|217.87|213.77|218.94|214.84|217.74|213.64|495
1642866900000|2022-01-22 15:55:00|217.88|213.78|218.14|214.04|218.79|214.69|217.58|213.48|483
1642867200000|2022-01-22 16:00:00|218.15|214.05|215.85|211.75|218.62|214.52|215.83|211.73|636
1642867500000|2022-01-22 16:05:00|215.92|211.82|221.63|217.53|221.71|217.61|215.92|211.82|667
1642867800000|2022-01-22 16:10:00|221.6|217.5|225.21|221.11|226.19|222.09|220.81|216.71|785
1642868100000|2022-01-22 16:15:00|225.19|221.09|225.24|221.14|226.88|222.78|223.79|219.69|703
1642868400000|2022-01-22 16:20:00|225.25|221.15|226.35|222.25|226.58|222.48|224.58|220.48|681
1642868700000|2022-01-22 16:25:00|226.36|222.26|225.56|221.46|227.48|223.38|225.56|221.46|672
1642869000000|2022-01-22 16:30:00|225.59|221.49|225.45|221.35|226.6|222.5|225.31|221.21|600
1642869300000|2022-01-22 16:35:00|225.43|221.33|224.47|220.37|225.64|221.54|223.95|219.85|570
1642869600000|2022-01-22 16:40:00|224.48|220.38|224.85|220.75|224.97|220.87|223.93|219.83|470
1642869900000|2022-01-22 16:45:00|224.86|220.76|223.85|219.75|225.01|220.91|223.48|219.38|459
1642870200000|2022-01-22 16:50:00|223.8|219.7|223.77|219.67|223.92|219.82|222.63|218.53|612
1642870500000|2022-01-22 16:55:00|223.76|219.66|224.81|220.71|224.83|220.73|223.71|219.61|532
1642870800000|2022-01-22 17:00:00|224.8|220.7|225.85|221.75|226.44|222.34|224.36|220.26|598
1642871100000|2022-01-22 17:05:00|225.84|221.74|225.43|221.33|226.3|222.2|224.71|220.61|474
1642871400000|2022-01-22 17:10:00|225.42|221.32|222.54|218.44|225.42|221.32|221.34|217.24|640
1642871700000|2022-01-22 17:15:00|222.53|218.43|223.23|219.13|223.79|219.69|222.29|218.19|564
1642872000000|2022-01-22 17:20:00|223.25|219.15|221.96|217.86|223.27|219.17|221.53|217.43|501
1642872300000|2022-01-22 17:25:00|221.97|217.87|220.87|216.77|222.74|218.64|220.45|216.35|686
1642872600000|2022-01-22 17:30:00|220.88|216.78|221.66|217.56|222.87|218.77|220.7|216.6|641
1642872900000|2022-01-22 17:35:00|221.62|217.52|221.84|217.74|222.81|218.71|221.55|217.45|599
1642873200000|2022-01-22 17:40:00|221.83|217.73|221.89|217.79|222.47|218.37|220.84|216.74|543
1642873500000|2022-01-22 17:45:00|221.88|217.78|221.94|217.84|222.99|218.89|221.73|217.63|483
1642873800000|2022-01-22 17:50:00|221.95|217.85|219.59|215.49|222.24|218.14|219.41|215.31|550
1642874100000|2022-01-22 17:55:00|219.6|215.5|219.91|215.81|220.38|216.28|219.29|215.19|517
1642874400000|2022-01-22 18:00:00|219.9|215.8|219.68|215.58|220.32|216.22|217.87|213.77|703
1642874700000|2022-01-22 18:05:00|219.69|215.59|219.55|215.45|220.35|216.25|218.2|214.1|724
1642875000000|2022-01-22 18:10:00|219.56|215.46|219.85|215.75|219.87|215.77|218.51|214.41|587
1642875300000|2022-01-22 18:15:00|219.86|215.76|221.87|217.77|223.04|218.94|219.71|215.61|677
1642875600000|2022-01-22 18:20:00|221.89|217.79|220.51|216.41|221.99|217.89|220.49|216.39|602
1642875900000|2022-01-22 18:25:00|220.54|216.44|219.42|215.32|220.88|216.78|218.7|214.6|633
1642876200000|2022-01-22 18:30:00|219.41|215.31|217.99|213.89|219.51|215.41|217.53|213.43|763
1642876500000|2022-01-22 18:35:00|217.96|213.86|217.33|213.23|218.64|214.54|217.33|213.23|642
1642876800000|2022-01-22 18:40:00|217.34|213.24|217.72|213.62|218.09|213.99|216.89|212.79|610
1642877100000|2022-01-22 18:45:00|217.73|213.63|220.38|216.28|221.46|217.36|217.73|213.63|685
1642877400000|2022-01-22 18:50:00|220.39|216.29|219.94|215.84|220.56|216.46|218.93|214.83|562
1642877700000|2022-01-22 18:55:00|219.95|215.85|218.18|214.08|220.36|216.26|217.89|213.79|672
1642878000000|2022-01-22 19:00:00|218.19|214.09|221.3|217.2|221.4|217.3|218.19|214.09|660
1642878300000|2022-01-22 19:05:00|221.31|217.21|219.87|215.77|221.36|217.26|219.85|215.75|502
1642878600000|2022-01-22 19:10:00|219.88|215.78|219.92|215.82|220.61|216.51|218.56|214.46|591
1642878900000|2022-01-22 19:15:00|219.95|215.85|218.04|213.94|220.65|216.55|218.04|213.94|585
1642879200000|2022-01-22 19:20:00|218.03|213.93|216.76|212.66|218.04|213.94|216.66|212.56|589
1642879500000|2022-01-22 19:25:00|216.75|212.65|217.78|213.68|218.46|214.36|216.61|212.51|522
1642879800000|2022-01-22 19:30:00|217.79|213.69|219.53|215.43|219.83|215.73|217.78|213.68|432
1642880100000|2022-01-22 19:35:00|219.54|215.44|219.64|215.54|220.46|216.36|219.24|215.14|334
1642880400000|2022-01-22 19:40:00|219.63|215.53|219.8|215.7|220.54|216.44|217.89|213.79|562
1642880700000|2022-01-22 19:45:00|219.81|215.71|221.79|217.69|221.96|217.86|219.39|215.29|516
1642881000000|2022-01-22 19:50:00|221.81|217.71|219.53|215.43|221.88|217.78|219.43|215.33|549
1642881300000|2022-01-22 19:55:00|219.54|215.44|218.35|214.25|219.56|215.46|217.77|213.67|501
1642881600000|2022-01-22 20:00:00|218.37|214.27|216.89|212.79|218.85|214.75|216.85|212.75|556
1642881900000|2022-01-22 20:05:00|216.9|212.8|222.23|218.13|222.3|218.2|216.84|212.74|594
1642882200000|2022-01-22 20:10:00|222.18|218.08|226.45|222.35|227.34|223.24|221.37|217.27|762
1642882500000|2022-01-22 20:15:00|226.44|222.34|227.29|223.19|228.43|224.33|225.45|221.35|758
1642882800000|2022-01-22 20:20:00|227.27|223.17|223.43|219.33|227.35|223.25|223.22|219.12|704
1642883100000|2022-01-22 20:25:00|223.44|219.34|223.6|219.5|224.65|220.55|223.2|219.1|552
1642883400000|2022-01-22 20:30:00|223.59|219.49|225.51|221.41|225.98|221.88|223.59|219.49|549
1642883700000|2022-01-22 20:35:00|225.49|221.39|224.98|220.88|225.87|221.77|224.39|220.29|502
1642884000000|2022-01-22 20:40:00|225.03|220.93|223.39|219.29|225.58|221.48|223.38|219.28|516
1642884300000|2022-01-22 20:45:00|223.4|219.3|224.58|220.48|224.85|220.75|221.44|217.34|729
1642884600000|2022-01-22 20:50:00|224.55|220.45|224.82|220.72|225.41|221.31|224.45|220.35|399
1642884900000|2022-01-22 20:55:00|224.81|220.71|225.93|221.83|227.29|223.19|224.34|220.24|632
1642885200000|2022-01-22 21:00:00|225.92|221.82|225.37|221.27|226.33|222.23|224.73|220.63|533
1642885500000|2022-01-22 21:05:00|225.36|221.26|224.64|220.54|225.39|221.29|224.45|220.35|400
1642885800000|2022-01-22 21:10:00|224.65|220.55|223.65|219.55|224.85|220.75|223.52|219.42|454
1642886100000|2022-01-22 21:15:00|223.63|219.53|225.33|221.23|226.43|222.33|223.55|219.45|495
1642886400000|2022-01-22 21:20:00|225.36|221.26|225.38|221.28|225.66|221.56|224.83|220.73|428
1642886700000|2022-01-22 21:25:00|225.39|221.29|224.63|220.53|225.53|221.43|224.41|220.31|385
1642887000000|2022-01-22 21:30:00|224.64|220.54|225.48|221.38|225.65|221.55|223.76|219.66|357
1642887300000|2022-01-22 21:35:00|225.45|221.35|225.46|221.36|225.62|221.52|224.21|220.11|367
1642887600000|2022-01-22 21:40:00|225.45|221.35|225.59|221.49|225.88|221.78|225.17|221.07|375
1642887900000|2022-01-22 21:45:00|225.58|221.48|224.7|220.6|225.79|221.69|224.29|220.19|380
1642888200000|2022-01-22 21:50:00|224.69|220.59|225.14|221.04|225.14|221.04|224.3|220.2|322
1642888500000|2022-01-22 21:55:00|225.15|221.05|225.44|221.34|227.51|223.41|224.62|220.52|524
1642888800000|2022-01-22 22:00:00|225.43|221.33|224.39|220.29|225.45|221.35|224.3|220.2|442
1642889100000|2022-01-22 22:05:00|224.4|220.3|223.96|219.86|224.79|220.69|223.38|219.28|455
1642889400000|2022-01-22 22:10:00|223.94|219.84|224.05|219.95|224.57|220.47|223.34|219.24|434
1642889700000|2022-01-22 22:15:00|224.15|220.05|223.41|219.31|224.4|220.3|223.26|219.16|238
1642890000000|2022-01-22 22:20:00|223.39|219.29|223.43|219.33|223.68|219.58|223.13|219.03|184
1642890300000|2022-01-22 22:25:00|223.42|219.32|222.75|218.65|223.42|219.32|222.71|218.61|124
1642890600000|2022-01-22 22:30:00|222.73|218.63|222.77|218.67|222.77|218.67|222.7|218.6|84
1642890900000|2022-01-22 22:35:00|222.78|218.68|222.25|218.15|222.78|218.68|222.23|218.13|121
1642891200000|2022-01-22 22:40:00|222.23|218.13|222.55|218.45|222.56|218.46|222.22|218.12|116
1642891500000|2022-01-22 22:45:00|222.52|218.42|221.66|217.56|222.55|218.45|221.38|217.28|221
1642891800000|2022-01-22 22:50:00|221.64|217.54|222.72|218.62|222.72|218.62|221.51|217.41|229
1642892100000|2022-01-22 22:55:00|222.71|218.61|222.65|218.55|222.98|218.88|222.62|218.52|117
1642892400000|2022-01-22 23:00:00|222.64|218.54|222.66|218.56|222.79|218.69|222.33|218.23|208
1642892700000|2022-01-22 23:05:00|222.65|218.55|221.81|217.71|222.71|218.61|221.79|217.69|213
1642893000000|2022-01-22 23:10:00|221.8|217.7|223.39|219.29|223.61|219.51|221.75|217.65|280
1642893300000|2022-01-22 23:15:00|223.38|219.28|223.5|219.4|223.73|219.63|223.19|219.09|240
1642893600000|2022-01-22 23:20:00|223.54|219.44|223.75|219.65|224.52|220.42|223.23|219.13|260
1642893900000|2022-01-22 23:25:00|223.74|219.64|224.87|220.77|224.87|220.77|223.69|219.59|197
1642894200000|2022-01-22 23:30:00|224.88|220.78|224.23|220.13|224.89|220.79|224.23|220.13|258
1642894500000|2022-01-22 23:35:00|224.22|220.12|223.82|219.72|224.22|220.12|223.5|219.4|224
1642894800000|2022-01-22 23:40:00|223.81|219.71|223.3|219.2|224.04|219.94|223.2|219.1|171
1642895100000|2022-01-22 23:45:00|223.29|219.19|224.28|220.18|224.3|220.2|222.93|218.83|195
1642895400000|2022-01-22 23:50:00|224.29|220.19|224.01|219.91|224.29|220.19|223.59|219.49|211
1642895700000|2022-01-22 23:55:00|224.02|219.92|224.38|220.28|224.51|220.41|223.58|219.48|186
1642896000000|2022-01-23 00:00:00|224.39|220.29|221.89|217.79|224.45|220.35|221.89|217.79|375
1642896300000|2022-01-23 00:05:00|221.9|217.8|224.43|220.33|224.53|220.43|221.73|217.63|432
1642896600000|2022-01-23 00:10:00|224.44|220.34|224.4|220.3|225.35|221.25|224.18|220.08|378
1642896900000|2022-01-23 00:15:00|224.41|220.31|223.86|219.76|224.41|220.31|223.56|219.46|290
1642897200000|2022-01-23 00:20:00|223.87|219.77|226.23|222.13|226.41|222.31|223.87|219.77|433
1642897500000|2022-01-23 00:25:00|226.25|222.15|226.42|222.32|226.88|222.78|226.19|222.09|345
1642897800000|2022-01-23 00:30:00|226.41|222.31|225.87|221.77|227.18|223.08|225.69|221.59|371
1642898100000|2022-01-23 00:35:00|225.89|221.79|226.39|222.29|226.47|222.37|225.38|221.28|352
1642898400000|2022-01-23 00:40:00|226.38|222.28|225.39|221.29|226.4|222.3|225.38|221.28|265
1642898700000|2022-01-23 00:45:00|225.38|221.28|225.87|221.77|225.93|221.83|225.38|221.28|233
1642899000000|2022-01-23 00:50:00|225.85|221.75|226.56|222.46|226.64|222.54|225.53|221.43|319
1642899300000|2022-01-23 00:55:00|226.58|222.48|226.66|222.56|226.83|222.73|226.3|222.2|313
1642899600000|2022-01-23 01:00:00|226.65|222.55|226.39|222.29|226.69|222.59|225.69|221.59|280
1642899900000|2022-01-23 01:05:00|226.37|222.27|225.87|221.77|226.53|222.43|225.57|221.47|232
1642900200000|2022-01-23 01:10:00|225.88|221.78|225.62|221.52|226.3|222.2|225.47|221.37|297
1642900500000|2022-01-23 01:15:00|225.63|221.53|226.17|222.07|226.17|222.07|225.44|221.34|203
1642900800000|2022-01-23 01:20:00|226.16|222.06|226.96|222.86|227.14|223.04|226.14|222.04|170
1642901100000|2022-01-23 01:25:00|226.97|222.87|226.77|222.67|227.01|222.91|226.46|222.36|302
1642901400000|2022-01-23 01:30:00|226.76|222.66|227.29|223.19|227.63|223.53|226.62|222.52|314
1642901700000|2022-01-23 01:35:00|227.28|223.18|226.6|222.5|227.36|223.26|226.37|222.27|224
1642902000000|2022-01-23 01:40:00|226.59|222.49|226.56|222.46|226.78|222.68|226.4|222.3|233
1642902300000|2022-01-23 01:45:00|226.53|222.43|226.15|222.05|226.77|222.67|226.15|222.05|228
1642902600000|2022-01-23 01:50:00|226.16|222.06|225.91|221.81|226.22|222.12|225.62|221.52|225
1642902900000|2022-01-23 01:55:00|225.92|221.82|225.57|221.47|226.35|222.25|225.55|221.45|230
1642903200000|2022-01-23 02:00:00|225.61|221.51|226.13|222.03|226.32|222.22|225.48|221.38|149
1642903500000|2022-01-23 02:05:00|226.07|221.97|225.28|221.18|226.07|221.97|224.76|220.66|222
1642903800000|2022-01-23 02:10:00|225.3|221.2|224.28|220.18|225.3|221.2|224.01|219.91|284
1642904100000|2022-01-23 02:15:00|224.29|220.19|223.93|219.83|224.78|220.68|223.85|219.75|244
1642904400000|2022-01-23 02:20:00|223.95|219.85|224.37|220.27|224.55|220.45|223.64|219.54|301
1642904700000|2022-01-23 02:25:00|224.35|220.25|224.54|220.44|224.64|220.54|223.83|219.73|215
1642905000000|2022-01-23 02:30:00|224.59|220.49|224.77|220.67|225.33|221.23|224.59|220.49|208
1642905300000|2022-01-23 02:35:00|224.73|220.63|224.92|220.82|225.09|220.99|224.5|220.4|190
1642905600000|2022-01-23 02:40:00|224.94|220.84|223.7|219.6|224.94|220.84|223.6|219.5|297
1642905900000|2022-01-23 02:45:00|223.69|219.59|223.22|219.12|224.36|220.26|222.93|218.83|340
1642906200000|2022-01-23 02:50:00|223.17|219.07|222.75|218.65|223.43|219.33|222.68|218.58|353
1642906500000|2022-01-23 02:55:00|222.74|218.64|221.94|217.84|222.77|218.67|221.71|217.61|399
1642906800000|2022-01-23 03:00:00|221.93|217.83|222.61|218.51|222.82|218.72|221.93|217.83|332
1642907100000|2022-01-23 03:05:00|222.6|218.5|222.77|218.67|222.86|218.76|222.36|218.26|257
1642907400000|2022-01-23 03:10:00|222.79|218.69|222.02|217.92|222.88|218.78|221.91|217.81|191
1642907700000|2022-01-23 03:15:00|222.1|218|222.8|218.7|223.31|219.21|222.1|218|232
1642908000000|2022-01-23 03:20:00|222.82|218.72|221.94|217.84|222.87|218.77|221.77|217.67|239
1642908300000|2022-01-23 03:25:00|221.93|217.83|222.61|218.51|222.7|218.6|221.86|217.76|256
1642908600000|2022-01-23 03:30:00|222.6|218.5|222.98|218.88|222.99|218.89|222.37|218.27|189
1642908900000|2022-01-23 03:35:00|222.99|218.89|223.5|219.4|223.55|219.45|222.91|218.81|115
1642909200000|2022-01-23 03:40:00|223.52|219.42|224.25|220.15|224.56|220.46|223.47|219.37|202
1642909500000|2022-01-23 03:45:00|224.26|220.16|224.25|220.15|224.57|220.47|223.72|219.62|244
1642909800000|2022-01-23 03:50:00|224.24|220.14|224.35|220.25|224.56|220.46|223.84|219.74|173
1642910100000|2022-01-23 03:55:00|224.36|220.26|224.31|220.21|224.54|220.44|224.17|220.07|161
1642910400000|2022-01-23 04:00:00|224.28|220.18|224.3|220.2|224.39|220.29|223.43|219.33|223
1642910700000|2022-01-23 04:05:00|224.29|220.19|224.58|220.48|224.7|220.6|223.63|219.53|229
1642911000000|2022-01-23 04:10:00|224.62|220.52|225.66|221.56|225.89|221.79|224.61|220.51|347
1642911300000|2022-01-23 04:15:00|225.64|221.54|225.61|221.51|225.93|221.83|225.43|221.33|310
1642911600000|2022-01-23 04:20:00|225.57|221.47|225.94|221.84|225.96|221.86|225.3|221.2|319
1642911900000|2022-01-23 04:25:00|225.93|221.83|226.28|222.18|226.59|222.49|225.64|221.54|381
1642912200000|2022-01-23 04:30:00|226.27|222.17|226.59|222.49|226.75|222.65|226.26|222.16|348
1642912500000|2022-01-23 04:35:00|226.6|222.5|225.81|221.71|226.76|222.66|225.6|221.5|338
1642912800000|2022-01-23 04:40:00|225.82|221.72|225.77|221.67|225.87|221.77|225.63|221.53|253
1642913100000|2022-01-23 04:45:00|225.76|221.66|225.69|221.59|225.77|221.67|225.18|221.08|221
1642913400000|2022-01-23 04:50:00|225.7|221.6|225.42|221.32|225.77|221.67|225.36|221.26|236
1642913700000|2022-01-23 04:55:00|225.43|221.33|225.39|221.29|225.57|221.47|225.37|221.27|153
1642914000000|2022-01-23 05:00:00|225.38|221.28|225.71|221.61|225.85|221.75|225.34|221.24|247
1642914300000|2022-01-23 05:05:00|225.7|221.6|225.44|221.34|226.02|221.92|225.44|221.34|254
1642914600000|2022-01-23 05:10:00|225.43|221.33|223.59|219.49|225.44|221.34|223.18|219.08|428
1642914900000|2022-01-23 05:15:00|223.6|219.5|223.93|219.83|223.96|219.86|223.33|219.23|268
1642915200000|2022-01-23 05:20:00|223.94|219.84|224.27|220.17|224.51|220.41|223.94|219.84|183
1642915500000|2022-01-23 05:25:00|224.28|220.18|224.71|220.61|224.88|220.78|224.25|220.15|176
1642915800000|2022-01-23 05:30:00|224.72|220.62|225.7|221.6|225.71|221.61|224.69|220.59|169
1642916100000|2022-01-23 05:35:00|225.71|221.61|225.86|221.76|226.28|222.18|225.42|221.32|233
1642916400000|2022-01-23 05:40:00|225.85|221.75|225.77|221.67|225.85|221.75|225.44|221.34|246
1642916700000|2022-01-23 05:45:00|225.79|221.69|227.76|223.66|227.81|223.71|224.9|220.8|443
1642917000000|2022-01-23 05:50:00|227.73|223.63|226.95|222.85|228.26|224.16|226.9|222.8|407
1642917300000|2022-01-23 05:55:00|226.94|222.84|228.54|224.44|229.33|225.23|226.7|222.6|440
1642917600000|2022-01-23 06:00:00|228.52|224.42|227.73|223.63|228.83|224.73|227.71|223.61|455
1642917900000|2022-01-23 06:05:00|227.72|223.62|227.42|223.32|227.88|223.78|226.94|222.84|328
1642918200000|2022-01-23 06:10:00|227.41|223.31|226.85|222.75|227.51|223.41|226.64|222.54|291
1642918500000|2022-01-23 06:15:00|226.88|222.78|227.16|223.06|228.45|224.35|226.74|222.64|406
1642918800000|2022-01-23 06:20:00|227.2|223.1|227.25|223.15|227.44|223.34|226.92|222.82|267
1642919100000|2022-01-23 06:25:00|227.29|223.19|227.56|223.46|227.74|223.64|227.29|223.19|262
1642919400000|2022-01-23 06:30:00|227.55|223.45|226.96|222.86|227.72|223.62|226.77|222.67|290
1642919700000|2022-01-23 06:35:00|226.98|222.88|227.24|223.14|227.54|223.44|226.9|222.8|273
1642920000000|2022-01-23 06:40:00|227.25|223.15|226.69|222.59|227.3|223.2|226.43|222.33|230
1642920300000|2022-01-23 06:45:00|226.7|222.6|226.62|222.52|226.94|222.84|226.55|222.45|171
1642920600000|2022-01-23 06:50:00|226.64|222.54|226.29|222.19|226.71|222.61|225.93|221.83|229
1642920900000|2022-01-23 06:55:00|226.28|222.18|226.7|222.6|226.72|222.62|226.26|222.16|186
1642921200000|2022-01-23 07:00:00|226.69|222.59|227.24|223.14|227.39|223.29|226.31|222.21|204
1642921500000|2022-01-23 07:05:00|227.25|223.15|227.63|223.53|227.8|223.7|227.19|223.09|205
1642921800000|2022-01-23 07:10:00|227.52|223.42|228.28|224.18|228.29|224.19|227.41|223.31|301
1642922100000|2022-01-23 07:15:00|228.29|224.19|227.67|223.57|228.31|224.21|227.57|223.47|337
1642922400000|2022-01-23 07:20:00|227.66|223.56|227.99|223.89|228.43|224.33|227.55|223.45|315
1642922700000|2022-01-23 07:25:00|228.01|223.91|228.38|224.28|228.42|224.32|227.69|223.59|320
1642923000000|2022-01-23 07:30:00|228.37|224.27|228.26|224.16|228.5|224.4|227.87|223.77|261
1642923300000|2022-01-23 07:35:00|228.3|224.2|228.31|224.21|228.46|224.36|228.15|224.05|210
1642923600000|2022-01-23 07:40:00|228.32|224.22|228.71|224.61|228.71|224.61|228.31|224.21|191
1642923900000|2022-01-23 07:45:00|228.7|224.6|227.94|223.84|228.71|224.61|227.94|223.84|221
1642924200000|2022-01-23 07:50:00|227.93|223.83|227.21|223.11|227.95|223.85|227.1|223|298
1642924500000|2022-01-23 07:55:00|227.2|223.1|227.41|223.31|227.46|223.36|227.15|223.05|163
1642924800000|2022-01-23 08:00:00|227.43|223.33|227.19|223.09|227.62|223.52|226.63|222.53|305
1642925100000|2022-01-23 08:05:00|227.18|223.08|226.86|222.76|227.2|223.1|226.7|222.6|218
1642925400000|2022-01-23 08:10:00|226.87|222.77|228.33|224.23|229.28|225.18|226.85|222.75|631
1642925700000|2022-01-23 08:15:00|228.27|224.17|227.96|223.86|228.84|224.74|227.58|223.48|407
1642926000000|2022-01-23 08:20:00|227.97|223.87|227.82|223.72|227.97|223.87|227.31|223.21|322
1642926300000|2022-01-23 08:25:00|227.83|223.73|226.81|222.71|228.01|223.91|226.68|222.58|385
1642926600000|2022-01-23 08:30:00|226.8|222.7|228.28|224.18|228.28|224.18|226.74|222.64|413
1642926900000|2022-01-23 08:35:00|228.31|224.21|228.62|224.52|229.08|224.98|228.28|224.18|309
1642927200000|2022-01-23 08:40:00|228.6|224.5|228.46|224.36|228.79|224.69|228.44|224.34|241
1642927500000|2022-01-23 08:45:00|228.52|224.42|228.17|224.07|228.84|224.74|227.9|223.8|265
1642927800000|2022-01-23 08:50:00|228.16|224.06|227.62|223.52|228.23|224.13|227.6|223.5|156
1642928100000|2022-01-23 08:55:00|227.61|223.51|229.45|225.35|229.45|225.35|227.61|223.51|190
1642928400000|2022-01-23 09:00:00|229.44|225.34|228.8|224.7|229.6|225.5|227.53|223.43|416
1642928700000|2022-01-23 09:05:00|228.82|224.72|229.55|225.45|229.67|225.57|228.54|224.44|314
1642929000000|2022-01-23 09:10:00|229.56|225.46|229.78|225.68|230.44|226.34|229.42|225.32|312
1642929300000|2022-01-23 09:15:00|229.83|225.73|229.79|225.69|230.41|226.31|229.69|225.59|287
1642929600000|2022-01-23 09:20:00|229.8|225.7|230.25|226.15|230.25|226.15|229.72|225.62|236
1642929900000|2022-01-23 09:25:00|230.24|226.14|230.62|226.52|230.71|226.61|230.17|226.07|339
1642930200000|2022-01-23 09:30:00|230.63|226.53|230.73|226.63|231.18|227.08|230.38|226.28|359
1642930500000|2022-01-23 09:35:00|230.75|226.65|229.79|225.69|230.87|226.77|229.59|225.49|274
1642930800000|2022-01-23 09:40:00|229.78|225.68|228.96|224.86|229.83|225.73|228.68|224.58|287
1642931100000|2022-01-23 09:45:00|228.95|224.85|229.22|225.12|229.44|225.34|228.59|224.49|289
1642931400000|2022-01-23 09:50:00|229.21|225.11|229.36|225.26|229.4|225.3|228.9|224.8|213
1642931700000|2022-01-23 09:55:00|229.37|225.27|229.31|225.21|229.43|225.33|229.25|225.15|139
1642932000000|2022-01-23 10:00:00|229.32|225.22|228.77|224.67|229.41|225.31|228.72|224.62|202
1642932300000|2022-01-23 10:05:00|228.78|224.68|228.36|224.26|228.78|224.68|227.69|223.59|349
1642932600000|2022-01-23 10:10:00|228.35|224.25|228.37|224.27|228.49|224.39|227.79|223.69|191
1642932900000|2022-01-23 10:15:00|228.38|224.28|228.3|224.2|228.39|224.29|227.71|223.61|220
1642933200000|2022-01-23 10:20:00|228.29|224.19|228.4|224.3|228.42|224.32|227.57|223.47|213
1642933500000|2022-01-23 10:25:00|228.43|224.33|228.58|224.48|228.71|224.61|228.33|224.23|103
1642933800000|2022-01-23 10:30:00|228.59|224.49|228.31|224.21|228.89|224.79|228.24|224.14|161
1642934100000|2022-01-23 10:35:00|228.33|224.23|228.44|224.34|228.58|224.48|228.27|224.17|128
1642934400000|2022-01-23 10:40:00|228.43|224.33|228.82|224.72|228.92|224.82|228.42|224.32|170
1642934700000|2022-01-23 10:45:00|228.83|224.73|228.37|224.27|229.03|224.93|228.23|224.13|205
1642935000000|2022-01-23 10:50:00|228.36|224.26|228.04|223.94|228.37|224.27|227.66|223.56|259
1642935300000|2022-01-23 10:55:00|228.03|223.93|229.14|225.04|229.45|225.35|228.01|223.91|269
1642935600000|2022-01-23 11:00:00|229.13|225.03|227.94|223.84|229.14|225.04|227.78|223.68|269
1642935900000|2022-01-23 11:05:00|227.93|223.83|228.28|224.18|228.3|224.2|227.71|223.61|148
1642936200000|2022-01-23 11:10:00|228.33|224.23|228.02|223.92|228.38|224.28|227.92|223.82|154
1642936500000|2022-01-23 11:15:00|228.05|223.95|227.25|223.15|228.36|224.26|227.17|223.07|214
1642936800000|2022-01-23 11:20:00|227.24|223.14|227.49|223.39|227.61|223.51|226.9|222.8|184
1642937100000|2022-01-23 11:25:00|227.48|223.38|227.36|223.26|227.49|223.39|227.22|223.12|108
1642937400000|2022-01-23 11:30:00|227.57|223.47|226.74|222.64|227.57|223.47|226.51|222.41|190
1642937700000|2022-01-23 11:35:00|226.76|222.66|226.52|222.42|226.96|222.86|225.98|221.88|251
1642938000000|2022-01-23 11:40:00|226.48|222.38|226.71|222.61|226.84|222.74|226.44|222.34|217
1642938300000|2022-01-23 11:45:00|226.72|222.62|227.27|223.17|227.38|223.28|226.55|222.45|165
1642938600000|2022-01-23 11:50:00|227.28|223.18|226.95|222.85|227.28|223.18|226.76|222.66|191
1642938900000|2022-01-23 11:55:00|226.94|222.84|226.75|222.65|226.95|222.85|226.69|222.59|136
1642939200000|2022-01-23 12:00:00|226.74|222.64|226.78|222.68|227.08|222.98|226.61|222.51|171
1642939500000|2022-01-23 12:05:00|226.79|222.69|226.59|222.49|226.88|222.78|226.43|222.33|244
1642939800000|2022-01-23 12:10:00|226.61|222.51|226.49|222.39|226.72|222.62|226.48|222.38|131
1642940100000|2022-01-23 12:15:00|226.48|222.38|226.44|222.34|226.8|222.7|226.44|222.34|164
1642940400000|2022-01-23 12:20:00|226.32|222.22|227.34|223.24|227.48|223.38|226.17|222.07|295
1642940700000|2022-01-23 12:25:00|227.33|223.23|226.68|222.58|227.35|223.25|226.47|222.37|249
1642941000000|2022-01-23 12:30:00|226.67|222.57|226.39|222.29|226.96|222.86|226.15|222.05|215
1642941300000|2022-01-23 12:35:00|226.38|222.28|226.39|222.29|226.65|222.55|226.26|222.16|213
1642941600000|2022-01-23 12:40:00|226.4|222.3|226.23|222.13|226.4|222.3|226.16|222.06|96
1642941900000|2022-01-23 12:45:00|226.22|222.12|226.41|222.31|226.47|222.37|225.89|221.79|165
1642942200000|2022-01-23 12:50:00|226.4|222.3|226.68|222.58|226.86|222.76|226.39|222.29|188
1642942500000|2022-01-23 12:55:00|226.61|222.51|226.97|222.87|227.05|222.95|226.61|222.51|122
1642942800000|2022-01-23 13:00:00|226.96|222.86|226.64|222.54|226.96|222.86|226.38|222.28|157
1642943100000|2022-01-23 13:05:00|226.6|222.5|226.35|222.25|226.71|222.61|226.23|222.13|142
1642943400000|2022-01-23 13:10:00|226.36|222.26|226.68|222.58|226.95|222.85|226.36|222.26|164
1642943700000|2022-01-23 13:15:00|226.67|222.57|226.78|222.68|226.95|222.85|226.62|222.52|194
1642944000000|2022-01-23 13:20:00|226.79|222.69|226.92|222.82|227.35|223.25|226.79|222.69|98
1642944300000|2022-01-23 13:25:00|226.9|222.8|227.63|223.53|227.64|223.54|226.9|222.8|123
1642944600000|2022-01-23 13:30:00|227.61|223.51|227.3|223.2|227.72|223.62|227.23|223.13|182
1642944900000|2022-01-23 13:35:00|227.31|223.21|227.21|223.11|227.56|223.46|227.21|223.11|120
1642945200000|2022-01-23 13:40:00|227.2|223.1|227.36|223.26|227.47|223.37|226.8|222.7|157
1642945500000|2022-01-23 13:45:00|227.38|223.28|227.82|223.72|227.86|223.76|227.38|223.28|167
1642945800000|2022-01-23 13:50:00|227.81|223.71|227.71|223.61|227.82|223.72|227.55|223.45|123
1642946100000|2022-01-23 13:55:00|227.7|223.6|228.65|224.55|229.33|225.23|227.69|223.59|308
1642946400000|2022-01-23 14:00:00|228.64|224.54|228.28|224.18|229.34|225.24|228.27|224.17|252
1642946700000|2022-01-23 14:05:00|228.33|224.23|227.55|223.45|228.45|224.35|227.42|223.32|247
1642947000000|2022-01-23 14:10:00|227.53|223.43|226.72|222.62|227.53|223.43|226.38|222.28|308
1642947300000|2022-01-23 14:15:00|226.75|222.65|225.56|221.46|226.75|222.65|225.16|221.06|426
1642947600000|2022-01-23 14:20:00|225.55|221.45|225.3|221.2|226.23|222.13|224.61|220.51|338
1642947900000|2022-01-23 14:25:00|225.29|221.19|225.99|221.89|225.99|221.89|224.67|220.57|290
1642948200000|2022-01-23 14:30:00|226|221.9|225.56|221.46|226.18|222.08|224.87|220.77|217
1642948500000|2022-01-23 14:35:00|225.57|221.47|225.19|221.09|225.88|221.78|225.1|221|228
1642948800000|2022-01-23 14:40:00|225.18|221.08|224.2|220.1|225.18|221.08|223.76|219.66|347
1642949100000|2022-01-23 14:45:00|224.21|220.11|220.79|216.69|224.55|220.45|219.67|215.57|555
1642949400000|2022-01-23 14:50:00|220.8|216.7|220.83|216.73|221.56|217.46|219.73|215.63|437
1642949700000|2022-01-23 14:55:00|220.82|216.72|222.71|218.61|222.9|218.8|220.76|216.66|444
1642950000000|2022-01-23 15:00:00|222.76|218.66|222.36|218.26|224.4|220.3|222.35|218.25|420
1642950300000|2022-01-23 15:05:00|222.37|218.27|222.56|218.46|223.21|219.11|222.37|218.27|246
1642950600000|2022-01-23 15:10:00|222.51|218.41|221.87|217.77|222.85|218.75|221.66|217.56|280
1642950900000|2022-01-23 15:15:00|221.88|217.78|222.47|218.37|222.72|218.62|221.87|217.77|271
1642951200000|2022-01-23 15:20:00|222.49|218.39|223.29|219.19|223.48|219.38|222.47|218.37|209
1642951500000|2022-01-23 15:25:00|223.3|219.2|222.74|218.64|223.41|219.31|222.52|218.42|238
1642951800000|2022-01-23 15:30:00|222.68|218.58|222.52|218.42|222.68|218.58|222.25|218.15|289
1642952100000|2022-01-23 15:35:00|222.56|218.46|222.39|218.29|222.69|218.59|222.3|218.2|200
1642952400000|2022-01-23 15:40:00|222.38|218.28|222.43|218.33|222.57|218.47|221.68|217.58|190
1642952700000|2022-01-23 15:45:00|222.42|218.32|221.8|217.7|222.42|218.32|221.66|217.56|203
1642953000000|2022-01-23 15:50:00|221.81|217.71|222.35|218.25|222.59|218.49|221.63|217.53|228
1642953300000|2022-01-23 15:55:00|222.38|218.28|223.43|219.33|223.65|219.55|222.38|218.28|221
1642953600000|2022-01-23 16:00:00|223.42|219.32|224.53|220.43|224.78|220.68|223.42|219.32|344
1642953900000|2022-01-23 16:05:00|224.54|220.44|225.42|221.32|225.71|221.61|224.44|220.34|323
1642954200000|2022-01-23 16:10:00|225.44|221.34|224.43|220.33|225.44|221.34|224.33|220.23|278
1642954500000|2022-01-23 16:15:00|224.42|220.32|224.32|220.22|224.85|220.75|224.23|220.13|223
1642954800000|2022-01-23 16:20:00|224.31|220.21|223.26|219.16|224.42|220.32|223.26|219.16|233
1642955100000|2022-01-23 16:25:00|223.25|219.15|222.22|218.12|223.25|219.15|222.22|218.12|265
1642955400000|2022-01-23 16:30:00|222.21|218.11|222.88|218.78|222.98|218.88|221.89|217.79|283
1642955700000|2022-01-23 16:35:00|222.84|218.74|223.23|219.13|223.69|219.59|222.84|218.74|145
1642956000000|2022-01-23 16:40:00|223.22|219.12|223.22|219.12|223.45|219.35|223.19|219.09|159
1642956300000|2022-01-23 16:45:00|223.21|219.11|223.69|219.59|224.21|220.11|223.2|219.1|161
1642956600000|2022-01-23 16:50:00|223.68|219.58|223.67|219.57|224.31|220.21|223.6|219.5|130
1642956900000|2022-01-23 16:55:00|223.68|219.58|222.78|218.68|223.68|219.58|222.6|218.5|181
1642957200000|2022-01-23 17:00:00|222.79|218.69|223.56|219.46|223.69|219.59|222.57|218.47|310
1642957500000|2022-01-23 17:05:00|223.54|219.44|223.42|219.32|223.61|219.51|223.25|219.15|155
1642957800000|2022-01-23 17:10:00|223.43|219.33|223.92|219.82|224.33|220.23|223.42|219.32|135
1642958100000|2022-01-23 17:15:00|223.9|219.8|223.43|219.33|223.9|219.8|223.24|219.14|273
1642958400000|2022-01-23 17:20:00|223.44|219.34|223.72|219.62|223.82|219.72|223.37|219.27|215
1642958700000|2022-01-23 17:25:00|223.75|219.65|223.71|219.61|223.86|219.76|223.5|219.4|169
1642959000000|2022-01-23 17:30:00|223.72|219.62|223.88|219.78|224.23|220.13|223.62|219.52|167
1642959300000|2022-01-23 17:35:00|223.89|219.79|224.26|220.16|224.28|220.18|223.61|219.51|167
1642959600000|2022-01-23 17:40:00|224.27|220.17|223.77|219.67|224.38|220.28|223.72|219.62|157
1642959900000|2022-01-23 17:45:00|223.78|219.68|224.4|220.3|224.4|220.3|223.77|219.67|143
1642960200000|2022-01-23 17:50:00|224.41|220.31|223.86|219.76|224.42|220.32|223.86|219.76|200
1642960500000|2022-01-23 17:55:00|223.83|219.73|223.4|219.3|223.87|219.77|223.33|219.23|186
1642960800000|2022-01-23 18:00:00|223.39|219.29|223.89|219.79|223.89|219.79|223.33|219.23|189
1642961100000|2022-01-23 18:05:00|223.94|219.84|221.96|217.86|223.94|219.84|221.93|217.83|326
1642961400000|2022-01-23 18:10:00|221.97|217.87|222.33|218.23|222.63|218.53|221.94|217.84|255
1642961700000|2022-01-23 18:15:00|222.34|218.24|221.85|217.75|222.75|218.65|221.64|217.54|361
1642962000000|2022-01-23 18:20:00|221.86|217.76|221.88|217.78|222.35|218.25|221.75|217.65|243
1642962300000|2022-01-23 18:25:00|221.87|217.77|222.51|218.41|222.55|218.45|221.24|217.14|389
1642962600000|2022-01-23 18:30:00|222.49|218.39|222.86|218.76|222.99|218.89|221.7|217.6|281
1642962900000|2022-01-23 18:35:00|222.87|218.77|222.64|218.54|223|218.9|222.55|218.45|214
1642963200000|2022-01-23 18:40:00|222.63|218.53|222.25|218.15|222.63|218.53|221.9|217.8|249
1642963500000|2022-01-23 18:45:00|222.27|218.17|220.67|216.57|222.49|218.39|220.53|216.43|309
1642963800000|2022-01-23 18:50:00|220.62|216.52|220.52|216.42|220.91|216.81|220.23|216.13|318
1642964100000|2022-01-23 18:55:00|220.51|216.41|221.27|217.17|221.57|217.47|220.05|215.95|346
1642964400000|2022-01-23 19:00:00|221.26|217.16|221.63|217.53|222.6|218.5|221.2|217.1|298
1642964700000|2022-01-23 19:05:00|221.64|217.54|220.45|216.35|221.71|217.61|220.45|216.35|280
1642965000000|2022-01-23 19:10:00|220.4|216.3|220.61|216.51|220.79|216.69|220.3|216.2|229
1642965300000|2022-01-23 19:15:00|220.6|216.5|219.95|215.85|220.6|216.5|218.82|214.72|396
1642965600000|2022-01-23 19:20:00|219.94|215.84|220.86|216.76|220.88|216.78|219.72|215.62|279
1642965900000|2022-01-23 19:25:00|220.87|216.77|221.55|217.45|221.7|217.6|220.55|216.45|327
1642966200000|2022-01-23 19:30:00|221.54|217.44|221.59|217.49|222.22|218.12|221.53|217.43|271
1642966500000|2022-01-23 19:35:00|221.58|217.48|218.84|214.74|221.58|217.48|218.71|214.61|394
1642966800000|2022-01-23 19:40:00|218.85|214.75|219.28|215.18|220.04|215.94|218.26|214.16|597
1642967100000|2022-01-23 19:45:00|219.27|215.17|220.32|216.22|220.44|216.34|218.94|214.84|491
1642967400000|2022-01-23 19:50:00|220.3|216.2|219.39|215.29|220.31|216.21|219.01|214.91|489
1642967700000|2022-01-23 19:55:00|219.4|215.3|219.88|215.78|219.92|215.82|218.98|214.88|428
1642968000000|2022-01-23 20:00:00|219.87|215.77|220.29|216.19|220.95|216.85|219.48|215.38|432
1642968300000|2022-01-23 20:05:00|220.32|216.22|221.28|217.18|221.65|217.55|220.32|216.22|431
1642968600000|2022-01-23 20:10:00|221.29|217.19|223.57|219.47|223.77|219.67|220.92|216.82|498
1642968900000|2022-01-23 20:15:00|223.52|219.42|222.01|217.91|223.86|219.76|221.69|217.59|511
1642969200000|2022-01-23 20:20:00|222|217.9|222.24|218.14|222.76|218.66|221.61|217.51|354
1642969500000|2022-01-23 20:25:00|222.25|218.15|221.2|217.1|222.34|218.24|220.94|216.84|271
1642969800000|2022-01-23 20:30:00|221.19|217.09|221.27|217.17|221.72|217.62|220.94|216.84|279
1642970100000|2022-01-23 20:35:00|221.28|217.18|222.47|218.37|222.47|218.37|221.2|217.1|255
1642970400000|2022-01-23 20:40:00|222.46|218.36|221.89|217.79|222.46|218.36|221.75|217.65|161
1642970700000|2022-01-23 20:45:00|221.9|217.8|222.48|218.38|222.8|218.7|221.66|217.56|279
1642971000000|2022-01-23 20:50:00|222.49|218.39|222.38|218.28|222.88|218.78|222.28|218.18|246
1642971300000|2022-01-23 20:55:00|222.39|218.29|222.47|218.37|222.62|218.52|221.85|217.75|289
1642971600000|2022-01-23 21:00:00|222.46|218.36|221.55|217.45|222.62|218.52|221.23|217.13|317
1642971900000|2022-01-23 21:05:00|221.56|217.46|220.83|216.73|221.56|217.46|220.83|216.73|216
1642972200000|2022-01-23 21:10:00|220.81|216.71|221.32|217.22|221.36|217.26|220.36|216.26|271
1642972500000|2022-01-23 21:15:00|221.29|217.19|221.64|217.54|221.68|217.58|220.95|216.85|177
1642972800000|2022-01-23 21:20:00|221.65|217.55|222.23|218.13|222.23|218.13|221.51|217.41|218
1642973100000|2022-01-23 21:25:00|222.22|218.12|221.61|217.51|222.55|218.45|221.6|217.5|234
1642973400000|2022-01-23 21:30:00|221.6|217.5|220.95|216.85|221.95|217.85|220.78|216.68|263
1642973700000|2022-01-23 21:35:00|220.93|216.83|221.96|217.86|221.96|217.86|220.77|216.67|222
1642974000000|2022-01-23 21:40:00|221.97|217.87|223.28|219.18|223.33|219.23|221.79|217.69|352
1642974300000|2022-01-23 21:45:00|223.24|219.14|222.27|218.17|223.47|219.37|222.16|218.06|300
1642974600000|2022-01-23 21:50:00|222.29|218.19|221.49|217.39|222.4|218.3|221.41|217.31|239
1642974900000|2022-01-23 21:55:00|221.48|217.38|221.37|217.27|221.82|217.72|221.31|217.21|257
1642975200000|2022-01-23 22:00:00|221.36|217.26|221.43|217.33|221.65|217.55|220.92|216.82|292
1642975500000|2022-01-23 22:05:00|221.41|217.31|221.75|217.65|221.81|217.71|221.14|217.04|286
1642975800000|2022-01-23 22:10:00|221.73|217.63|221.43|217.33|222.41|218.31|221.23|217.13|250
1642976100000|2022-01-23 22:15:00|221.42|217.32|221.86|217.76|222.2|218.1|221.19|217.09|144
1642976400000|2022-01-23 22:20:00|221.83|217.73|221.26|217.16|222.21|218.11|221.25|217.15|167
1642976700000|2022-01-23 22:25:00|221.25|217.15|221.53|217.43|221.58|217.48|221.2|217.1|174
1642977000000|2022-01-23 22:30:00|221.52|217.42|221.7|217.6|221.73|217.63|221.49|217.39|90
1642977300000|2022-01-23 22:35:00|221.69|217.59|221.52|217.42|221.73|217.63|221.45|217.35|88
1642977600000|2022-01-23 22:40:00|221.51|217.41|221.1|217|221.57|217.47|221.08|216.98|104
1642977900000|2022-01-23 22:45:00|221.14|217.04|221.97|217.87|222.03|217.93|220.68|216.58|212
1642978200000|2022-01-23 22:50:00|221.98|217.88|222.59|218.49|222.72|218.62|221.95|217.85|165
1642978500000|2022-01-23 22:55:00|222.61|218.51|222.78|218.68|223.01|218.91|222.47|218.37|151
1642978800000|2022-01-23 23:00:00|222.79|218.69|224.44|220.34|224.6|220.5|221.49|217.39|620
1642979100000|2022-01-23 23:05:00|224.42|220.32|224.68|220.58|224.91|220.81|224.22|220.12|421
1642979400000|2022-01-23 23:10:00|224.69|220.59|229.72|225.62|230.3|226.2|224.55|220.45|689
1642979700000|2022-01-23 23:15:00|229.71|225.61|230.59|226.49|230.7|226.6|228.57|224.47|654
1642980000000|2022-01-23 23:20:00|230.57|226.47|229.9|225.8|230.72|226.62|229.62|225.52|605
1642980300000|2022-01-23 23:25:00|229.92|225.82|229.47|225.37|230.73|226.63|229.12|225.02|580
1642980600000|2022-01-23 23:30:00|229.48|225.38|228.65|224.55|229.58|225.48|228.4|224.3|567
1642980900000|2022-01-23 23:35:00|228.64|224.54|229.22|225.12|229.63|225.53|228.58|224.48|394
1642981200000|2022-01-23 23:40:00|229.2|225.1|228.71|224.61|229.22|225.12|228.32|224.22|397
1642981500000|2022-01-23 23:45:00|228.68|224.58|229.14|225.04|229.7|225.6|228.68|224.58|445
1642981800000|2022-01-23 23:50:00|229.16|225.06|229.49|225.39|229.77|225.67|228.87|224.77|463
1642982100000|2022-01-23 23:55:00|229.48|225.38|229.49|225.39|229.64|225.54|228.84|224.74|343
1642982400000|2022-01-24 00:00:00|229.5|225.4|228.25|224.15|229.66|225.56|227.78|223.68|544
1642982700000|2022-01-24 00:05:00|228.24|224.14|227.49|223.39|228.24|224.14|226.8|222.7|427
1642983000000|2022-01-24 00:10:00|227.5|223.4|227.48|223.38|227.72|223.62|226.88|222.78|428
1642983300000|2022-01-24 00:15:00|227.49|223.39|227.62|223.52|228.5|224.4|227.49|223.39|385
1642983600000|2022-01-24 00:20:00|227.61|223.51|226.49|222.39|227.77|223.67|226.36|222.26|466
1642983900000|2022-01-24 00:25:00|226.48|222.38|226.64|222.54|227.33|223.23|226.34|222.24|393
1642984200000|2022-01-24 00:30:00|226.65|222.55|226.55|222.45|226.91|222.81|226.25|222.15|377
1642984500000|2022-01-24 00:35:00|226.61|222.51|226.94|222.84|227.4|223.3|226.21|222.11|303
1642984800000|2022-01-24 00:40:00|226.93|222.83|226.43|222.33|227.25|223.15|226.43|222.33|295
1642985100000|2022-01-24 00:45:00|226.44|222.34|226.82|222.72|227.37|223.27|226.44|222.34|258
1642985400000|2022-01-24 00:50:00|226.87|222.77|226.91|222.81|227.35|223.25|226.79|222.69|212
1642985700000|2022-01-24 00:55:00|226.92|222.82|226.6|222.5|227.21|223.11|226.41|222.31|232
1642986000000|2022-01-24 01:00:00|226.59|222.49|226.96|222.86|226.99|222.89|226.38|222.28|283
1642986300000|2022-01-24 01:05:00|226.97|222.87|226.82|222.72|227.38|223.28|226.73|222.63|267
1642986600000|2022-01-24 01:10:00|226.85|222.75|226.63|222.53|227.26|223.16|226.55|222.45|320
1642986900000|2022-01-24 01:15:00|226.68|222.58|227.43|223.33|227.67|223.57|226.6|222.5|260
1642987200000|2022-01-24 01:20:00|227.44|223.34|226.75|222.65|227.46|223.36|226.59|222.49|302
1642987500000|2022-01-24 01:25:00|226.8|222.7|225.9|221.8|227.02|222.92|225.8|221.7|291
1642987800000|2022-01-24 01:30:00|225.89|221.79|225.75|221.65|225.89|221.79|225.02|220.92|389
1642988100000|2022-01-24 01:35:00|225.76|221.66|225.37|221.27|225.86|221.76|225.08|220.98|251
1642988400000|2022-01-24 01:40:00|225.41|221.31|224.77|220.67|225.43|221.33|224.52|220.42|320
1642988700000|2022-01-24 01:45:00|224.76|220.66|224.63|220.53|225.23|221.13|224.52|220.42|340
1642989000000|2022-01-24 01:50:00|224.67|220.57|223.99|219.89|224.75|220.65|223.76|219.66|436
1642989300000|2022-01-24 01:55:00|223.94|219.84|224.1|220|224.2|220.1|223.64|219.54|307
1642989600000|2022-01-24 02:00:00|224.08|219.98|223.44|219.34|224.33|220.23|223.31|219.21|260
1642989900000|2022-01-24 02:05:00|223.45|219.35|223.35|219.25|223.55|219.45|223.13|219.03|280
1642990200000|2022-01-24 02:10:00|223.36|219.26|223.32|219.22|223.65|219.55|223.26|219.16|228
1642990500000|2022-01-24 02:15:00|223.33|219.23|222.64|218.54|223.67|219.57|222.47|218.37|308
1642990800000|2022-01-24 02:20:00|222.63|218.53|222.51|218.41|222.75|218.65|222.32|218.22|311
1642991100000|2022-01-24 02:25:00|222.5|218.4|222.37|218.27|222.69|218.59|222.27|218.17|230
1642991400000|2022-01-24 02:30:00|222.38|218.28|222.6|218.5|222.96|218.86|222.27|218.17|252
1642991700000|2022-01-24 02:35:00|222.59|218.49|222.4|218.3|222.66|218.56|222.15|218.05|252
1642992000000|2022-01-24 02:40:00|222.41|218.31|221.6|217.5|222.53|218.43|221.27|217.17|330
1642992300000|2022-01-24 02:45:00|221.59|217.49|221.73|217.63|222.29|218.19|221.5|217.4|271
1642992600000|2022-01-24 02:50:00|221.75|217.65|222.13|218.03|222.26|218.16|221.34|217.24|314
1642992900000|2022-01-24 02:55:00|222.08|217.98|221.02|216.92|222.22|218.12|220.73|216.63|305
1642993200000|2022-01-24 03:00:00|221.05|216.95|221.33|217.23|221.42|217.32|220.76|216.66|333
1642993500000|2022-01-24 03:05:00|221.32|217.22|220.93|216.83|221.53|217.43|220.93|216.83|246
1642993800000|2022-01-24 03:10:00|220.94|216.84|221.61|217.51|221.71|217.61|220.84|216.74|257
1642994100000|2022-01-24 03:15:00|221.62|217.52|221.71|217.61|221.77|217.67|221.3|217.2|200
1642994400000|2022-01-24 03:20:00|221.72|217.62|221.75|217.65|221.87|217.77|221.52|217.42|168
1642994700000|2022-01-24 03:25:00|221.74|217.64|221.83|217.73|222.05|217.95|221.51|217.41|233
1642995000000|2022-01-24 03:30:00|221.89|217.79|222.32|218.22|222.39|218.29|221.89|217.79|180
1642995300000|2022-01-24 03:35:00|222.33|218.23|222.47|218.37|222.56|218.46|222.25|218.15|181
1642995600000|2022-01-24 03:40:00|222.46|218.36|222.25|218.15|222.54|218.44|222.2|218.1|176
1642995900000|2022-01-24 03:45:00|222.26|218.16|222.54|218.44|222.59|218.49|222.25|218.15|207
1642996200000|2022-01-24 03:50:00|222.55|218.45|222.73|218.63|222.89|218.79|222.52|218.42|194
1642996500000|2022-01-24 03:55:00|222.8|218.7|222.45|218.35|222.88|218.78|222.44|218.34|217
1642996800000|2022-01-24 04:00:00|222.44|218.34|223.33|219.23|223.5|219.4|222.42|218.32|235
1642997100000|2022-01-24 04:05:00|223.29|219.19|222.66|218.56|223.55|219.45|222.64|218.54|228
1642997400000|2022-01-24 04:10:00|222.67|218.57|222.85|218.75|222.91|218.81|222.59|218.49|220
1642997700000|2022-01-24 04:15:00|222.89|218.79|222.84|218.74|222.92|218.82|222.65|218.55|164
1642998000000|2022-01-24 04:20:00|222.9|218.8|222.48|218.38|222.91|218.81|222.47|218.37|88
1642998300000|2022-01-24 04:25:00|222.49|218.39|222.76|218.66|222.89|218.79|222.38|218.28|174
1642998600000|2022-01-24 04:30:00|222.75|218.65|222.86|218.76|222.93|218.83|222.61|218.51|159
1642998900000|2022-01-24 04:35:00|222.89|218.79|222.11|218.01|223.22|219.12|222.11|218.01|205
1642999200000|2022-01-24 04:40:00|222.12|218.02|221.83|217.73|222.19|218.09|221.64|217.54|198
1642999500000|2022-01-24 04:45:00|221.82|217.72|221.38|217.28|221.96|217.86|221.31|217.21|236
1642999800000|2022-01-24 04:50:00|221.37|217.27|221.27|217.17|221.38|217.28|220.8|216.7|303
1643000100000|2022-01-24 04:55:00|221.28|217.18|221.42|217.32|221.47|217.37|221.14|217.04|195
1643000400000|2022-01-24 05:00:00|221.35|217.25|220.33|216.23|221.38|217.28|220.12|216.02|347
1643000700000|2022-01-24 05:05:00|220.34|216.24|220.49|216.39|220.66|216.56|220.1|216|269
1643001000000|2022-01-24 05:10:00|220.56|216.46|220.47|216.37|220.61|216.51|220.29|216.19|200
1643001300000|2022-01-24 05:15:00|220.49|216.39|221.23|217.13|221.36|217.26|220.43|216.33|235
1643001600000|2022-01-24 05:20:00|221.19|217.09|220.8|216.7|221.25|217.15|220.43|216.33|177
1643001900000|2022-01-24 05:25:00|220.84|216.74|220.33|216.23|220.85|216.75|220.22|216.12|196
1643002200000|2022-01-24 05:30:00|220.34|216.24|219.93|215.83|220.85|216.75|219.57|215.47|305
1643002500000|2022-01-24 05:35:00|219.94|215.84|220.88|216.78|220.94|216.84|219.57|215.47|298
1643002800000|2022-01-24 05:40:00|220.86|216.76|220.77|216.67|221.31|217.21|220.47|216.37|230
1643003100000|2022-01-24 05:45:00|220.81|216.71|221.38|217.28|221.62|217.52|220.76|216.66|212
1643003400000|2022-01-24 05:50:00|221.39|217.29|221.65|217.55|222.16|218.06|221.34|217.24|236
1643003700000|2022-01-24 05:55:00|221.64|217.54|221.92|217.82|222.38|218.28|221.54|217.44|245
1643004000000|2022-01-24 06:00:00|221.89|217.79|221.71|217.61|222.22|218.12|221.55|217.45|208
1643004300000|2022-01-24 06:05:00|221.72|217.62|221.32|217.22|221.91|217.81|221.24|217.14|195
1643004600000|2022-01-24 06:10:00|221.31|217.21|221.56|217.46|221.75|217.65|221.18|217.08|181
1643004900000|2022-01-24 06:15:00|221.55|217.45|221.94|217.84|222.59|218.49|221.38|217.28|299
1643005200000|2022-01-24 06:20:00|221.91|217.81|222.7|218.6|222.93|218.83|221.85|217.75|340
1643005500000|2022-01-24 06:25:00|222.71|218.61|223.19|219.09|223.55|219.45|222.63|218.53|283
1643005800000|2022-01-24 06:30:00|223.18|219.08|223.15|219.05|223.39|219.29|222.67|218.57|252
1643006100000|2022-01-24 06:35:00|223.17|219.07|222.96|218.86|223.44|219.34|222.85|218.75|237
1643006400000|2022-01-24 06:40:00|222.95|218.85|223.65|219.55|223.76|219.66|222.94|218.84|246
1643006700000|2022-01-24 06:45:00|223.58|219.48|223.1|219|223.73|219.63|223.03|218.93|235
1643007000000|2022-01-24 06:50:00|223.13|219.03|222.65|218.55|223.13|219.03|222.57|218.47|186
1643007300000|2022-01-24 06:55:00|222.66|218.56|222.73|218.63|223.33|219.23|222.57|218.47|254
1643007600000|2022-01-24 07:00:00|222.72|218.62|221.66|217.56|222.77|218.67|221.31|217.21|352
1643007900000|2022-01-24 07:05:00|221.67|217.57|221.82|217.72|222.49|218.39|221.6|217.5|282
1643008200000|2022-01-24 07:10:00|221.81|217.71|220.92|216.82|221.81|217.71|220.86|216.76|306
1643008500000|2022-01-24 07:15:00|220.93|216.83|221.28|217.18|221.67|217.57|220.91|216.81|315
1643008800000|2022-01-24 07:20:00|221.26|217.16|222.09|217.99|222.4|218.3|221.22|217.12|256
1643009100000|2022-01-24 07:25:00|222.1|218|221.58|217.48|222.3|218.2|221.58|217.48|206
1643009400000|2022-01-24 07:30:00|221.59|217.49|221.43|217.33|221.92|217.82|221.29|217.19|273
1643009700000|2022-01-24 07:35:00|221.38|217.28|221.14|217.04|221.61|217.51|220.73|216.63|219
1643010000000|2022-01-24 07:40:00|221.11|217.01|219.18|215.08|221.14|217.04|219|214.9|461
1643010300000|2022-01-24 07:45:00|219.23|215.13|220.32|216.22|220.43|216.33|219.23|215.13|404
1643010600000|2022-01-24 07:50:00|220.27|216.17|219.86|215.76|220.41|216.31|219.25|215.15|413
1643010900000|2022-01-24 07:55:00|219.85|215.75|219.07|214.97|219.86|215.76|218.57|214.47|489
1643011200000|2022-01-24 08:00:00|219.08|214.98|219.1|215|220.73|216.63|218.5|214.4|533
1643011500000|2022-01-24 08:05:00|219.11|215.01|219.21|215.11|219.94|215.84|219.11|215.01|392
1643011800000|2022-01-24 08:10:00|219.16|215.06|219.47|215.37|219.72|215.62|218.83|214.73|453
1643012100000|2022-01-24 08:15:00|219.48|215.38|220.2|216.1|220.5|216.4|219.36|215.26|431
1643012400000|2022-01-24 08:20:00|220.15|216.05|219.78|215.68|220.34|216.24|219.65|215.55|339
1643012700000|2022-01-24 08:25:00|219.79|215.69|220.31|216.21|220.31|216.21|219.36|215.26|281
1643013000000|2022-01-24 08:30:00|220.34|216.24|220.14|216.04|220.69|216.59|219.92|215.82|335
1643013300000|2022-01-24 08:35:00|220.16|216.06|220.55|216.45|220.67|216.57|220.15|216.05|260
1643013600000|2022-01-24 08:40:00|220.54|216.44|220.28|216.18|220.58|216.48|219.65|215.55|307
1643013900000|2022-01-24 08:45:00|220.23|216.13|219.69|215.59|222.61|218.51|216.56|212.46|854
1643014200000|2022-01-24 08:50:00|219.62|215.52|218.23|214.13|220|215.9|217.69|213.59|639
1643014500000|2022-01-24 08:55:00|218.22|214.12|218.21|214.11|218.47|214.37|217.46|213.36|564
1643014800000|2022-01-24 09:00:00|218.19|214.09|218.34|214.24|218.82|214.72|217.77|213.67|585
1643015100000|2022-01-24 09:05:00|218.36|214.26|216.97|212.87|218.82|214.72|216.96|212.86|549
1643015400000|2022-01-24 09:10:00|216.91|212.81|216.78|212.68|217.97|213.87|216.63|212.53|565
1643015700000|2022-01-24 09:15:00|216.79|212.69|215.5|211.4|217.18|213.08|214.67|210.57|625
1643016000000|2022-01-24 09:20:00|215.52|211.42|214.53|210.43|215.52|211.42|213|208.9|836
1643016300000|2022-01-24 09:25:00|214.55|210.45|215.21|211.11|215.75|211.65|213.75|209.65|674
1643016600000|2022-01-24 09:30:00|215.23|211.13|214.06|209.96|216.02|211.92|213.66|209.56|687
1643016900000|2022-01-24 09:35:00|214.07|209.97|213.59|209.49|214.81|210.71|213.38|209.28|653
1643017200000|2022-01-24 09:40:00|213.6|209.5|213.56|209.46|213.71|209.61|212.71|208.61|589
1643017500000|2022-01-24 09:45:00|213.54|209.44|213.62|209.52|214.97|210.87|212.42|208.32|638
1643017800000|2022-01-24 09:50:00|213.61|209.51|213.73|209.63|214.33|210.23|213.32|209.22|506
1643018100000|2022-01-24 09:55:00|213.72|209.62|213.37|209.27|213.9|209.8|212.8|208.7|459
1643018400000|2022-01-24 10:00:00|213.38|209.28|213.53|209.43|213.89|209.79|212.71|208.61|565
1643018700000|2022-01-24 10:05:00|213.52|209.42|209.6|205.5|213.78|209.68|209.29|205.19|851
1643019000000|2022-01-24 10:10:00|209.52|205.42|209.6|205.5|210.58|206.48|207.37|203.27|842
1643019300000|2022-01-24 10:15:00|209.62|205.52|208.52|204.42|210.47|206.37|207.84|203.74|862
1643019600000|2022-01-24 10:20:00|208.54|204.44|208.31|204.21|209.56|205.46|207.53|203.43|858
1643019900000|2022-01-24 10:25:00|208.34|204.24|207.56|203.46|209.01|204.91|207.5|203.4|775
1643020200000|2022-01-24 10:30:00|207.57|203.47|208.28|204.18|209.29|205.19|207.56|203.46|670
1643020500000|2022-01-24 10:35:00|208.26|204.16|207.78|203.68|208.49|204.39|206.54|202.44|693
1643020800000|2022-01-24 10:40:00|207.76|203.66|208.12|204.02|208.76|204.66|207.58|203.48|559
1643021100000|2022-01-24 10:45:00|208.11|204.01|207.34|203.24|209.17|205.07|207.27|203.17|557
1643021400000|2022-01-24 10:50:00|207.39|203.29|206.8|202.7|207.73|203.63|205.44|201.34|721
1643021700000|2022-01-24 10:55:00|206.67|202.57|205.5|201.4|207.54|203.44|205.35|201.25|711
1643022000000|2022-01-24 11:00:00|205.53|201.43|204.83|200.73|206.71|202.61|204.62|200.52|789
1643022300000|2022-01-24 11:05:00|204.81|200.71|207.77|203.67|208.4|204.3|204.74|200.64|714
1643022600000|2022-01-24 11:10:00|207.78|203.68|209.81|205.71|210.91|206.81|207.65|203.55|813
1643022900000|2022-01-24 11:15:00|209.86|205.76|209.13|205.03|211.16|207.06|208.89|204.79|746
1643023200000|2022-01-24 11:20:00|209.14|205.04|208.76|204.66|209.51|205.41|208.41|204.31|573
1643023500000|2022-01-24 11:25:00|208.77|204.67|208.47|204.37|208.96|204.86|208.16|204.06|479
1643023800000|2022-01-24 11:30:00|208.46|204.36|207.29|203.19|208.79|204.69|207.29|203.19|546
1643024100000|2022-01-24 11:35:00|207.34|203.24|208.39|204.29|208.43|204.33|207.26|203.16|400
1643024400000|2022-01-24 11:40:00|208.38|204.28|208.4|204.3|209.23|205.13|207.71|203.61|478
1643024700000|2022-01-24 11:45:00|208.42|204.32|208.67|204.57|209.4|205.3|208.42|204.32|431
1643025000000|2022-01-24 11:50:00|208.68|204.58|207.5|203.4|208.88|204.78|207.45|203.35|424
1643025300000|2022-01-24 11:55:00|207.48|203.38|207.26|203.16|207.82|203.72|206.59|202.49|461
1643025600000|2022-01-24 12:00:00|207.27|203.17|207.54|203.44|207.61|203.51|206.16|202.06|521
1643025900000|2022-01-24 12:05:00|207.55|203.45|207.61|203.51|208.32|204.22|207.36|203.26|412
1643026200000|2022-01-24 12:10:00|207.62|203.52|207.6|203.5|208.57|204.47|207.58|203.48|273
1643026500000|2022-01-24 12:15:00|207.59|203.49|206.5|202.4|207.59|203.49|206.42|202.32|349
1643026800000|2022-01-24 12:20:00|206.51|202.41|206.06|201.96|206.52|202.42|205.17|201.07|523
1643027100000|2022-01-24 12:25:00|206.07|201.97|206.02|201.92|206.22|202.12|204.84|200.74|515
1643027400000|2022-01-24 12:30:00|206.01|201.91|205.56|201.46|206.78|202.68|205.28|201.18|494
1643027700000|2022-01-24 12:35:00|205.57|201.47|205.65|201.55|205.9|201.8|205.3|201.2|468
1643028000000|2022-01-24 12:40:00|205.67|201.57|204.33|200.23|205.67|201.57|203.53|199.43|668
1643028300000|2022-01-24 12:45:00|204.35|200.25|203.15|199.05|205.09|200.99|202.53|198.43|726
1643028600000|2022-01-24 12:50:00|203.19|199.09|205.71|201.61|205.71|201.61|202.64|198.54|583
1643028900000|2022-01-24 12:55:00|205.7|201.6|204.32|200.22|206.76|202.66|203.71|199.61|630
1643029200000|2022-01-24 13:00:00|204.35|200.25|202.75|198.65|207.27|203.17|202.6|198.5|950
1643029500000|2022-01-24 13:05:00|202.76|198.66|206.38|202.28|207.32|203.22|202.37|198.27|786
1643029800000|2022-01-24 13:10:00|206.41|202.31|205.39|201.29|207.02|202.92|205.24|201.14|708
1643030100000|2022-01-24 13:15:00|205.37|201.27|204.67|200.57|206.48|202.38|204.56|200.46|593
1643030400000|2022-01-24 13:20:00|204.66|200.56|205.88|201.78|206.64|202.54|204.08|199.98|632
1643030700000|2022-01-24 13:25:00|205.85|201.75|205.69|201.59|206.65|202.55|205.51|201.41|512
1643031000000|2022-01-24 13:30:00|205.68|201.58|204.15|200.05|206.45|202.35|204.13|200.03|629
1643031300000|2022-01-24 13:35:00|204.14|200.04|204.46|200.36|204.54|200.44|203.22|199.12|627
1643031600000|2022-01-24 13:40:00|204.48|200.38|203.94|199.84|204.57|200.47|203.37|199.27|595
1643031900000|2022-01-24 13:45:00|203.93|199.83|204.65|200.55|204.99|200.89|203.81|199.71|415
1643032200000|2022-01-24 13:50:00|204.66|200.56|204.62|200.52|205.2|201.1|204.22|200.12|455
1643032500000|2022-01-24 13:55:00|204.6|200.5|203.44|199.34|205.46|201.36|203.38|199.28|485
1643032800000|2022-01-24 14:00:00|203.43|199.33|203.42|199.32|203.96|199.86|202.94|198.84|651
1643033100000|2022-01-24 14:05:00|203.41|199.31|202.2|198.1|203.76|199.66|201.46|197.36|695
1643033400000|2022-01-24 14:10:00|202.21|198.11|203.76|199.66|203.87|199.77|201.83|197.73|592
1643033700000|2022-01-24 14:15:00|203.72|199.62|204.2|200.1|205.32|201.22|203.4|199.3|708
1643034000000|2022-01-24 14:20:00|204.16|200.06|204.63|200.53|204.82|200.72|203.72|199.62|532
1643034300000|2022-01-24 14:25:00|204.65|200.55|205.52|201.42|205.86|201.76|204.43|200.33|538
1643034600000|2022-01-24 14:30:00|205.53|201.43|206.73|202.63|207.59|203.49|204.36|200.26|645
1643034900000|2022-01-24 14:35:00|206.74|202.64|208.7|204.6|208.92|204.82|206.35|202.25|681
1643035200000|2022-01-24 14:40:00|208.72|204.62|206.62|202.52|209.91|205.81|206.3|202.2|806
1643035500000|2022-01-24 14:45:00|206.63|202.53|206.65|202.55|207.73|203.63|206.24|202.14|715
1643035800000|2022-01-24 14:50:00|206.74|202.64|206.6|202.5|206.92|202.82|205.19|201.09|625
1643036100000|2022-01-24 14:55:00|206.59|202.49|206.43|202.33|207.69|203.59|206.26|202.16|707
1643036400000|2022-01-24 15:00:00|206.52|202.42|205.49|201.39|207.65|203.55|205.43|201.33|393
1643036700000|2022-01-24 15:05:00|205.48|201.38|204.92|200.82|206.18|202.08|204.8|200.7|402
1643037000000|2022-01-24 15:10:00|204.95|200.85|204.61|200.51|205.46|201.36|202.98|198.88|526
1643037300000|2022-01-24 15:15:00|204.6|200.5|203.82|199.72|204.74|200.64|203.66|199.56|617
1643037600000|2022-01-24 15:20:00|203.86|199.76|205.93|201.83|205.96|201.86|203.85|199.75|608
1643037900000|2022-01-24 15:25:00|205.91|201.81|208.65|204.55|209.77|205.67|205.82|201.72|669
1643038200000|2022-01-24 15:30:00|208.64|204.54|210.41|206.31|211.27|207.17|208.59|204.49|594
1643038500000|2022-01-24 15:35:00|210.4|206.3|210.52|206.42|211.43|207.33|209.56|205.46|699
1643038800000|2022-01-24 15:40:00|210.63|206.53|211.66|207.56|211.7|207.6|210.13|206.03|611
1643039100000|2022-01-24 15:45:00|211.61|207.51|209.59|205.49|211.61|207.51|209.58|205.48|141
1643039400000|2022-01-24 15:50:00|209.6|205.5|211.03|206.93|211.06|206.96|209.17|205.07|243
1643039700000|2022-01-24 15:55:00|211.09|206.99|210.45|206.35|211.33|207.23|210.17|206.07|458
1643040000000|2022-01-24 16:00:00|210.46|206.36|210.09|205.99|210.82|206.72|209.56|205.46|549
1643040300000|2022-01-24 16:05:00|210.08|205.98|209.45|205.35|210.08|205.98|208.83|204.73|538
1643040600000|2022-01-24 16:10:00|209.46|205.36|209.66|205.56|209.95|205.85|208.75|204.65|615
1643040900000|2022-01-24 16:15:00|209.65|205.55|210.22|206.12|211.48|207.38|209.48|205.38|677
1643041200000|2022-01-24 16:20:00|210.23|206.13|211.22|207.12|211.47|207.37|210|205.9|662
1643041500000|2022-01-24 16:25:00|211.23|207.13|210.99|206.89|211.43|207.33|210.44|206.34|547
1643041800000|2022-01-24 16:30:00|210.98|206.88|209.89|205.79|212.29|208.19|209.7|205.6|637
1643042100000|2022-01-24 16:35:00|209.85|205.75|208.74|204.64|210.21|206.11|208.42|204.32|623
1643042400000|2022-01-24 16:40:00|208.76|204.66|208.13|204.03|208.84|204.74|207.6|203.5|472
1643042700000|2022-01-24 16:45:00|208.12|204.02|206.23|202.13|208.57|204.47|206.07|201.97|613
1643043000000|2022-01-24 16:50:00|206.19|202.09|207.76|203.66|207.77|203.67|205.93|201.83|565
1643043300000|2022-01-24 16:55:00|207.75|203.65|208.71|204.61|208.83|204.73|207.47|203.37|617
1643043600000|2022-01-24 17:00:00|208.7|204.6|208.5|204.4|208.7|204.6|208.18|204.08|687
1643043900000|2022-01-24 17:05:00|208.51|204.41|207.7|203.6|208.59|204.49|207.46|203.36|566
1643044200000|2022-01-24 17:10:00|207.69|203.59|207.72|203.62|208.08|203.98|206.75|202.65|536
1643044500000|2022-01-24 17:15:00|207.68|203.58|207.79|203.69|207.79|203.69|206.65|202.55|553
1643044800000|2022-01-24 17:20:00|207.86|203.76|209.54|205.44|210.2|206.1|207.59|203.49|649
1643045100000|2022-01-24 17:25:00|209.53|205.43|210.08|205.98|210.75|206.65|208.57|204.47|683
1643045400000|2022-01-24 17:30:00|210.06|205.96|211.4|207.3|211.58|207.48|209.39|205.29|684
1643045700000|2022-01-24 17:35:00|211.45|207.35|212.44|208.34|212.71|208.61|210.76|206.66|607
1643046000000|2022-01-24 17:40:00|212.41|208.31|213.63|209.53|214.11|210.01|212.05|207.95|692
1643046300000|2022-01-24 17:45:00|213.62|209.52|214.78|210.68|215.4|211.3|213.17|209.07|609
1643046600000|2022-01-24 17:50:00|214.82|210.72|215.41|211.31|215.66|211.56|214.1|210|740
1643046900000|2022-01-24 17:55:00|215.39|211.29|214.4|210.3|215.5|211.4|214.08|209.98|649
1643047200000|2022-01-24 18:00:00|214.38|210.28|213.68|209.58|214.51|210.41|213.1|209|628
1643047500000|2022-01-24 18:05:00|213.6|209.5|215.86|211.76|216.87|212.77|213.21|209.11|647
1643047800000|2022-01-24 18:10:00|215.89|211.79|216.51|212.41|217.44|213.34|215.64|211.54|695
1643048100000|2022-01-24 18:15:00|216.53|212.43|217.68|213.58|218.67|214.57|216.12|212.02|741
1643048400000|2022-01-24 18:20:00|217.73|213.63|215.7|211.6|217.87|213.77|215.62|211.52|652
1643048700000|2022-01-24 18:25:00|215.68|211.58|215.35|211.25|216.31|212.21|215.32|211.22|610
1643049000000|2022-01-24 18:30:00|215.34|211.24|216.77|212.67|217.14|213.04|215.23|211.13|647
1643049300000|2022-01-24 18:35:00|216.79|212.69|216.88|212.78|217.12|213.02|215.68|211.58|658
1643049600000|2022-01-24 18:40:00|216.87|212.77|216.67|212.57|217.01|212.91|215.88|211.78|659
1643049900000|2022-01-24 18:45:00|216.64|212.54|217.52|213.42|218.32|214.22|216.62|212.52|687
1643050200000|2022-01-24 18:50:00|217.53|213.43|217.53|213.43|218.15|214.05|217.22|213.12|644
1643050500000|2022-01-24 18:55:00|217.52|213.42|217.42|213.32|217.76|213.66|216.35|212.25|592
1643050800000|2022-01-24 19:00:00|217.39|213.29|217.19|213.09|218.14|214.04|216.73|212.63|610
1643051100000|2022-01-24 19:05:00|217.21|213.11|217.45|213.35|217.78|213.68|216.88|212.78|573
1643051400000|2022-01-24 19:10:00|217.44|213.34|216.72|212.62|217.75|213.65|216.41|212.31|594
1643051700000|2022-01-24 19:15:00|216.7|212.6|215.85|211.75|217.09|212.99|215.66|211.56|563
1643052000000|2022-01-24 19:20:00|215.82|211.72|215.45|211.35|216.51|212.41|215.24|211.14|574
1643052300000|2022-01-24 19:25:00|215.44|211.34|216.14|212.04|216.26|212.16|215.26|211.16|473
1643052600000|2022-01-24 19:30:00|216.17|212.07|216.26|212.16|216.85|212.75|216.14|212.04|514
1643052900000|2022-01-24 19:35:00|216.23|212.13|216.53|212.43|216.58|212.48|215.88|211.78|522
1643053200000|2022-01-24 19:40:00|216.54|212.44|216.34|212.24|216.8|212.7|216.07|211.97|465
1643053500000|2022-01-24 19:45:00|216.35|212.25|217.16|213.06|217.25|213.15|215.71|211.61|542
1643053800000|2022-01-24 19:50:00|217.19|213.09|217.59|213.49|217.59|213.49|216.56|212.46|504
1643054100000|2022-01-24 19:55:00|217.56|213.46|217.86|213.76|218.22|214.12|217.11|213.01|373
1643054400000|2022-01-24 20:00:00|217.83|213.73|217.25|213.15|218.27|214.17|217.23|213.13|421
1643054700000|2022-01-24 20:05:00|217.24|213.14|217.7|213.6|218.01|213.91|216.81|212.71|416
1643055000000|2022-01-24 20:10:00|217.69|213.59|218.06|213.96|218.18|214.08|217.47|213.37|435
1643055300000|2022-01-24 20:15:00|217.98|213.88|217.86|213.76|218.7|214.6|217.67|213.57|486
1643055600000|2022-01-24 20:20:00|217.9|213.8|218.49|214.39|218.74|214.64|217.9|213.8|445
1643055900000|2022-01-24 20:25:00|218.5|214.4|218.47|214.37|218.83|214.73|217.72|213.62|511
1643056200000|2022-01-24 20:30:00|218.48|214.38|219.5|215.4|219.76|215.66|218.03|213.93|476
1643056500000|2022-01-24 20:35:00|219.51|215.41|220.63|216.53|221.1|217|219.48|215.38|650
1643056800000|2022-01-24 20:40:00|220.62|216.52|220.01|215.91|220.74|216.64|219.4|215.3|605
1643057100000|2022-01-24 20:45:00|220.02|215.92|220.61|216.51|221.22|217.12|219.98|215.88|570
1643057400000|2022-01-24 20:50:00|220.66|216.56|222.98|218.88|223.59|219.49|220.57|216.47|665
1643057700000|2022-01-24 20:55:00|222.97|218.87|223.27|219.17|224.57|220.47|222.44|218.34|831
1643058000000|2022-01-24 21:00:00|223.28|219.18|221.22|217.12|223.31|219.21|221.15|217.05|656
1643058300000|2022-01-24 21:05:00|221.24|217.14|221.28|217.18|221.72|217.62|221.05|216.95|489
1643058600000|2022-01-24 21:10:00|221.27|217.17|221.2|217.1|221.92|217.82|221.15|217.05|469
1643058900000|2022-01-24 21:15:00|221.19|217.09|221.92|217.82|222.03|217.93|220.79|216.69|330
1643059200000|2022-01-24 21:20:00|221.96|217.86|221.39|217.29|222.27|218.17|220.82|216.72|436
1643059500000|2022-01-24 21:25:00|221.37|217.27|221.39|217.29|221.67|217.57|220.9|216.8|387
1643059800000|2022-01-24 21:30:00|221.41|217.31|222.51|218.41|222.52|218.42|221.12|217.02|392
1643060100000|2022-01-24 21:35:00|222.49|218.39|221.41|217.31|222.56|218.46|221.39|217.29|380
1643060400000|2022-01-24 21:40:00|221.42|217.32|221.23|217.13|221.69|217.59|221.05|216.95|362
1643060700000|2022-01-24 21:45:00|221.22|217.12|221.11|217.01|221.44|217.34|221.03|216.93|403
1643061000000|2022-01-24 21:50:00|221.12|217.02|220.95|216.85|221.46|217.36|220.9|216.8|294
1643061300000|2022-01-24 21:55:00|220.97|216.87|221.17|217.07|221.4|217.3|220.89|216.79|251
1643061600000|2022-01-24 22:00:00|221.14|217.04|221.24|217.14|221.33|217.23|220.63|216.53|162
1643061900000|2022-01-24 22:05:00|221.25|217.15|220.94|216.84|221.46|217.36|220.7|216.6|141
1643062200000|2022-01-24 22:10:00|221.1|217|221.29|217.19|221.36|217.26|220.68|216.58|206
1643062500000|2022-01-24 22:15:00|221.3|217.2|221.26|217.16|221.53|217.43|221.04|216.94|214
1643062800000|2022-01-24 22:20:00|221.27|217.17|220.77|216.67|221.31|217.21|220.71|216.61|154
1643063100000|2022-01-24 22:25:00|220.89|216.79|220.25|216.15|221.16|217.06|220.23|216.13|186
1643063400000|2022-01-24 22:30:00|220.28|216.18|219.76|215.66|220.28|216.18|219.68|215.58|223
1643063700000|2022-01-24 22:35:00|219.75|215.65|219.66|215.56|219.89|215.79|219.52|215.42|167
1643064000000|2022-01-24 22:40:00|219.68|215.58|220.25|216.15|220.25|216.15|219.65|215.55|120
1643064300000|2022-01-24 22:45:00|220.24|216.14|220.39|216.29|220.61|216.51|220.15|216.05|126
1643064600000|2022-01-24 22:50:00|220.4|216.3|220.58|216.48|220.68|216.58|220.4|216.3|102
1643064900000|2022-01-24 22:55:00|220.5|216.4|220.45|216.35|220.61|216.51|220.3|216.2|117
1643065200000|2022-01-24 23:00:00|220.44|216.34|220.63|216.53|221.17|217.07|220.38|216.28|258
1643065500000|2022-01-24 23:05:00|220.79|216.69|221.17|217.07|221.17|217.07|220.55|216.45|204
1643065800000|2022-01-24 23:10:00|221.16|217.06|221.24|217.14|221.31|217.21|220.84|216.74|222
1643066100000|2022-01-24 23:15:00|221.23|217.13|221.34|217.24|221.51|217.41|221.18|217.08|191
1643066400000|2022-01-24 23:20:00|221.33|217.23|220.86|216.76|221.39|217.29|220.61|216.51|226
1643066700000|2022-01-24 23:25:00|220.85|216.75|221.28|217.18|221.39|217.29|220.8|216.7|303
1643067000000|2022-01-24 23:30:00|221.26|217.16|221.35|217.25|221.54|217.44|220.06|215.96|418
1643067300000|2022-01-24 23:35:00|221.3|217.2|221.85|217.75|222.12|218.02|221.26|217.16|310
1643067600000|2022-01-24 23:40:00|221.86|217.76|222.25|218.15|222.77|218.67|221.78|217.68|331
1643067900000|2022-01-24 23:45:00|222.26|218.16|222.18|218.08|222.64|218.54|222.03|217.93|281
1643068200000|2022-01-24 23:50:00|222.17|218.07|222.48|218.38|222.66|218.56|221.23|217.13|323
1643068500000|2022-01-24 23:55:00|222.52|218.42|222.04|217.94|222.52|218.42|221.78|217.68|254
1643068800000|2022-01-25 00:00:00|222.03|217.93|221.52|217.42|222.03|217.93|220.43|216.33|503
1643069100000|2022-01-25 00:05:00|221.51|217.41|220.4|216.3|221.54|217.44|220.4|216.3|372
1643069400000|2022-01-25 00:10:00|220.39|216.29|220.76|216.66|221.42|217.32|220.1|216|447
1643069700000|2022-01-25 00:15:00|220.75|216.65|221.48|217.38|221.78|217.68|220.46|216.36|384
1643070000000|2022-01-25 00:20:00|221.47|217.37|220.54|216.44|221.47|217.37|220.45|216.35|401
1643070300000|2022-01-25 00:25:00|220.53|216.43|219.95|215.85|220.85|216.75|219.95|215.85|342
1643070600000|2022-01-25 00:30:00|219.96|215.86|220.69|216.59|221.19|217.09|219.96|215.86|318
1643070900000|2022-01-25 00:35:00|220.68|216.58|220.72|216.62|221.01|216.91|220.38|216.28|291
1643071200000|2022-01-25 00:40:00|220.71|216.61|221.29|217.19|221.47|217.37|220.71|216.61|250
1643071500000|2022-01-25 00:45:00|221.23|217.13|220.57|216.47|221.38|217.28|219.95|215.85|382
1643071800000|2022-01-25 00:50:00|220.59|216.49|219.82|215.72|220.63|216.53|219.81|215.71|348
1643072100000|2022-01-25 00:55:00|219.87|215.77|219.31|215.21|219.88|215.78|218.89|214.79|360
1643072400000|2022-01-25 01:00:00|219.3|215.2|220.53|216.43|222.36|218.26|219.3|215.2|484
1643072700000|2022-01-25 01:05:00|220.55|216.45|220.38|216.28|220.98|216.88|220.36|216.26|395
1643073000000|2022-01-25 01:10:00|220.41|216.31|219.73|215.63|220.73|216.63|219.54|215.44|401
1643073300000|2022-01-25 01:15:00|219.7|215.6|220.2|216.1|220.38|216.28|219.49|215.39|377
1643073600000|2022-01-25 01:20:00|220.21|216.11|219.4|215.3|220.38|216.28|219.35|215.25|351
1643073900000|2022-01-25 01:25:00|219.39|215.29|219.81|215.71|220.27|216.17|219.31|215.21|231
1643074200000|2022-01-25 01:30:00|219.7|215.6|219.62|215.52|220|215.9|219.31|215.21|315
1643074500000|2022-01-25 01:35:00|219.61|215.51|219.4|215.3|219.89|215.79|219.3|215.2|284
1643074800000|2022-01-25 01:40:00|219.44|215.34|219.17|215.07|219.69|215.59|219.1|215|296
1643075100000|2022-01-25 01:45:00|219.2|215.1|219.99|215.89|220.3|216.2|219.13|215.03|283
1643075400000|2022-01-25 01:50:00|219.98|215.88|219.72|215.62|220.24|216.14|219.6|215.5|244
1643075700000|2022-01-25 01:55:00|219.7|215.6|219.81|215.71|220.2|216.1|219.39|215.29|395
1643076000000|2022-01-25 02:00:00|219.8|215.7|219.99|215.89|220.19|216.09|219.67|215.57|213
1643076300000|2022-01-25 02:05:00|220.04|215.94|220.44|216.34|220.68|216.58|219.64|215.54|253
1643076600000|2022-01-25 02:10:00|220.39|216.29|221.15|217.05|221.56|217.46|220.39|216.29|288
1643076900000|2022-01-25 02:15:00|221.14|217.04|220.85|216.75|221.72|217.62|220.85|216.75|285
1643077200000|2022-01-25 02:20:00|220.8|216.7|220.28|216.18|221.02|216.92|220.08|215.98|324
1643077500000|2022-01-25 02:25:00|220.29|216.19|220.47|216.37|220.76|216.66|220.29|216.19|236
1643077800000|2022-01-25 02:30:00|220.48|216.38|220.55|216.45|220.93|216.83|220.45|216.35|324
1643078100000|2022-01-25 02:35:00|220.54|216.44|220.53|216.43|220.79|216.69|220.47|216.37|243
1643078400000|2022-01-25 02:40:00|220.52|216.42|220.81|216.71|221.35|217.25|220.46|216.36|265
1643078700000|2022-01-25 02:45:00|220.8|216.7|221.5|217.4|221.89|217.79|220.8|216.7|301
1643079000000|2022-01-25 02:50:00|221.49|217.39|221.67|217.57|221.76|217.66|221.3|217.2|207
1643079300000|2022-01-25 02:55:00|221.58|217.48|221.22|217.12|221.67|217.57|220.92|216.82|217
1643079600000|2022-01-25 03:00:00|221.27|217.17|220.31|216.21|221.29|217.19|220.31|216.21|242
1643079900000|2022-01-25 03:05:00|220.3|216.2|219.86|215.76|220.54|216.44|219.86|215.76|220
1643080200000|2022-01-25 03:10:00|219.9|215.8|220.38|216.28|220.42|216.32|219.58|215.48|268
1643080500000|2022-01-25 03:15:00|220.36|216.26|220.52|216.42|220.69|216.59|219.91|215.81|267
1643080800000|2022-01-25 03:20:00|220.58|216.48|220.58|216.48|220.77|216.67|220.34|216.24|220
1643081100000|2022-01-25 03:25:00|220.54|216.44|220.67|216.57|220.79|216.69|220.4|216.3|245
1643081400000|2022-01-25 03:30:00|220.76|216.66|221.19|217.09|221.68|217.58|220.68|216.58|309
1643081700000|2022-01-25 03:35:00|221.18|217.08|221.55|217.45|221.58|217.48|221.12|217.02|245
1643082000000|2022-01-25 03:40:00|221.54|217.44|221.22|217.12|221.64|217.54|221.22|217.12|237
1643082300000|2022-01-25 03:45:00|221.23|217.13|220.73|216.63|221.35|217.25|220.6|216.5|205
1643082600000|2022-01-25 03:50:00|220.72|216.62|221.61|217.51|221.69|217.59|220.7|216.6|207
1643082900000|2022-01-25 03:55:00|221.57|217.47|222|217.9|222.31|218.21|221.54|217.44|205
1643083200000|2022-01-25 04:00:00|221.96|217.86|220.9|216.8|222|217.9|220.59|216.49|354
1643083500000|2022-01-25 04:05:00|220.91|216.81|221.26|217.16|221.33|217.23|220.7|216.6|276
1643083800000|2022-01-25 04:10:00|221.23|217.13|220.81|216.71|221.3|217.2|220.63|216.53|186
1643084100000|2022-01-25 04:15:00|220.8|216.7|220.55|216.45|221.28|217.18|220.5|216.4|230
1643084400000|2022-01-25 04:20:00|220.53|216.43|220.51|216.41|220.75|216.65|220.39|216.29|214
1643084700000|2022-01-25 04:25:00|220.54|216.44|220.47|216.37|220.67|216.57|220.4|216.3|177
1643085000000|2022-01-25 04:30:00|220.48|216.38|219.72|215.62|220.55|216.45|219.71|215.61|205
1643085300000|2022-01-25 04:35:00|219.71|215.61|219.47|215.37|219.81|215.71|219.31|215.21|289
1643085600000|2022-01-25 04:40:00|219.44|215.34|219.66|215.56|219.88|215.78|219.2|215.1|266
1643085900000|2022-01-25 04:45:00|219.65|215.55|219.45|215.35|219.65|215.55|218.72|214.62|326
1643086200000|2022-01-25 04:50:00|219.46|215.36|219.37|215.27|219.53|215.43|218.88|214.78|337
1643086500000|2022-01-25 04:55:00|219.36|215.26|219.18|215.08|219.56|215.46|218.96|214.86|276
1643086800000|2022-01-25 05:00:00|219.17|215.07|219.73|215.63|219.76|215.66|218.9|214.8|216
1643087100000|2022-01-25 05:05:00|219.69|215.59|219.82|215.72|220.26|216.16|219.69|215.59|229
1643087400000|2022-01-25 05:10:00|219.81|215.71|219.98|215.88|220.21|216.11|219.71|215.61|171
1643087700000|2022-01-25 05:15:00|219.99|215.89|219.44|215.34|220.08|215.98|219.38|215.28|245
1643088000000|2022-01-25 05:20:00|219.4|215.3|219.87|215.77|219.89|215.79|219.33|215.23|315
1643088300000|2022-01-25 05:25:00|219.8|215.7|219.63|215.53|219.99|215.89|219.57|215.47|278
1643088600000|2022-01-25 05:30:00|219.64|215.54|219.63|215.53|220.24|216.14|219.43|215.33|287
1643088900000|2022-01-25 05:35:00|219.65|215.55|219.69|215.59|220.23|216.13|219.54|215.44|295
1643089200000|2022-01-25 05:40:00|219.7|215.6|220.7|216.6|220.7|216.6|219.7|215.6|245
1643089500000|2022-01-25 05:45:00|220.73|216.63|220.43|216.33|220.97|216.87|220.33|216.23|217
1643089800000|2022-01-25 05:50:00|220.41|216.31|220.59|216.49|220.82|216.72|220.33|216.23|249
1643090100000|2022-01-25 05:55:00|220.63|216.53|220.99|216.89|221.21|217.11|220.47|216.37|210
1643090400000|2022-01-25 06:00:00|221|216.9|220.72|216.62|221.57|217.47|220.7|216.6|217
1643090700000|2022-01-25 06:05:00|220.73|216.63|220.8|216.7|221.26|217.16|220.64|216.54|217
1643091000000|2022-01-25 06:10:00|220.79|216.69|220.17|216.07|220.82|216.72|219.88|215.78|223
1643091300000|2022-01-25 06:15:00|220.21|216.11|219.82|215.72|220.45|216.35|219.6|215.5|312
1643091600000|2022-01-25 06:20:00|219.81|215.71|219.62|215.52|219.9|215.8|219.36|215.26|312
1643091900000|2022-01-25 06:25:00|219.63|215.53|219.62|215.52|219.81|215.71|219.36|215.26|212
1643092200000|2022-01-25 06:30:00|219.5|215.4|220.77|216.67|220.77|216.67|219.26|215.16|237
1643092500000|2022-01-25 06:35:00|220.68|216.58|219.89|215.79|220.91|216.81|219.69|215.59|311
1643092800000|2022-01-25 06:40:00|219.86|215.76|219.36|215.26|219.86|215.76|219.2|215.1|251
1643093100000|2022-01-25 06:45:00|219.37|215.27|219.72|215.62|219.73|215.63|219.25|215.15|249
1643093400000|2022-01-25 06:50:00|219.71|215.61|219.42|215.32|219.71|215.61|219.31|215.21|199
1643093700000|2022-01-25 06:55:00|219.37|215.27|218.57|214.47|219.54|215.44|218.56|214.46|231
1643094000000|2022-01-25 07:00:00|218.56|214.46|218.88|214.78|219.53|215.43|218.36|214.26|335
1643094300000|2022-01-25 07:05:00|218.9|214.8|218.69|214.59|219.43|215.33|218.53|214.43|311
1643094600000|2022-01-25 07:10:00|218.68|214.58|218.35|214.25|218.8|214.7|218.26|214.16|267
1643094900000|2022-01-25 07:15:00|218.36|214.26|218.79|214.69|218.82|214.72|218.31|214.21|220
1643095200000|2022-01-25 07:20:00|218.78|214.68|219.26|215.16|219.34|215.24|218.67|214.57|177
1643095500000|2022-01-25 07:25:00|219.3|215.2|219.55|215.45|219.63|215.53|219.17|215.07|181
1643095800000|2022-01-25 07:30:00|219.51|215.41|219.8|215.7|219.88|215.78|219.47|215.37|215
1643096100000|2022-01-25 07:35:00|219.83|215.73|219.9|215.8|220.09|215.99|219.45|215.35|227
1643096400000|2022-01-25 07:40:00|219.89|215.79|220.26|216.16|220.36|216.26|219.7|215.6|211
1643096700000|2022-01-25 07:45:00|220.25|216.15|219.67|215.57|220.25|216.15|219.61|215.51|103
1643097000000|2022-01-25 07:50:00|219.68|215.58|219.81|215.71|220.23|216.13|219.58|215.48|143
1643097300000|2022-01-25 07:55:00|219.8|215.7|220.18|216.08|220.45|216.35|219.71|215.61|192
1643097600000|2022-01-25 08:00:00|220.26|216.16|221.24|217.14|221.67|217.57|219.8|215.7|343
1643097900000|2022-01-25 08:05:00|221.25|217.15|220.73|216.63|221.33|217.23|220.49|216.39|342
1643098200000|2022-01-25 08:10:00|220.74|216.64|221.58|217.48|221.63|217.53|220.71|216.61|295
1643098500000|2022-01-25 08:15:00|221.61|217.51|221.71|217.61|221.89|217.79|221.37|217.27|413
1643098800000|2022-01-25 08:20:00|221.68|217.58|220.92|216.82|221.9|217.8|220.84|216.74|324
1643099100000|2022-01-25 08:25:00|220.94|216.84|220.29|216.19|221.27|217.17|220.1|216|311
1643099400000|2022-01-25 08:30:00|220.28|216.18|219.8|215.7|220.59|216.49|219.48|215.38|324
1643099700000|2022-01-25 08:35:00|219.74|215.64|220.18|216.08|220.32|216.22|219.62|215.52|230
1643100000000|2022-01-25 08:40:00|220.17|216.07|220.82|216.72|220.9|216.8|220.12|216.02|257
1643100300000|2022-01-25 08:45:00|220.85|216.75|221.09|216.99|221.3|217.2|220.6|216.5|246
1643100600000|2022-01-25 08:50:00|221.1|217|220.72|216.62|221.62|217.52|220.71|216.61|227
1643100900000|2022-01-25 08:55:00|220.81|216.71|220.34|216.24|221.35|217.25|220.21|216.11|265
1643101200000|2022-01-25 09:00:00|220.36|216.26|220.55|216.45|220.66|216.56|219.9|215.8|282
1643101500000|2022-01-25 09:05:00|220.54|216.44|221.74|217.64|221.83|217.73|220.54|216.44|312
1643101800000|2022-01-25 09:10:00|221.75|217.65|221.66|217.56|221.93|217.83|221.22|217.12|254
1643102100000|2022-01-25 09:15:00|221.65|217.55|221.41|217.31|221.93|217.83|221.29|217.19|226
1643102400000|2022-01-25 09:20:00|221.43|217.33|221.91|217.81|222.08|217.98|221.39|217.29|236
1643102700000|2022-01-25 09:25:00|221.87|217.77|221.85|217.75|222.03|217.93|221.63|217.53|324
1643103000000|2022-01-25 09:30:00|221.9|217.8|222.05|217.95|222.05|217.95|221.59|217.49|296
1643103300000|2022-01-25 09:35:00|222.06|217.96|221.86|217.76|222.27|218.17|221.77|217.67|209
1643103600000|2022-01-25 09:40:00|221.84|217.74|221.44|217.34|221.92|217.82|221.35|217.25|252
1643103900000|2022-01-25 09:45:00|221.39|217.29|221.49|217.39|221.82|217.72|221.39|217.29|212
1643104200000|2022-01-25 09:50:00|221.48|217.38|222.51|218.41|222.66|218.56|221.48|217.38|210
1643104500000|2022-01-25 09:55:00|222.47|218.37|222.48|218.38|222.9|218.8|222.29|218.19|271
1643104800000|2022-01-25 10:00:00|222.54|218.44|222.58|218.48|222.76|218.66|222.44|218.34|260
1643105100000|2022-01-25 10:05:00|222.6|218.5|223.38|219.28|223.42|219.32|222.35|218.25|206
1643105400000|2022-01-25 10:10:00|223.39|219.29|223.62|219.52|223.77|219.67|223.27|219.17|285
1643105700000|2022-01-25 10:15:00|223.65|219.55|223.91|219.81|224.8|220.7|223.62|219.52|343
1643106000000|2022-01-25 10:20:00|223.84|219.74|223.39|219.29|224.24|220.14|223.24|219.14|322
1643106300000|2022-01-25 10:25:00|223.4|219.3|222.85|218.75|223.47|219.37|222.68|218.58|290
1643106600000|2022-01-25 10:30:00|222.86|218.76|222.69|218.59|223.29|219.19|222.53|218.43|326
1643106900000|2022-01-25 10:35:00|222.71|218.61|222.42|218.32|222.77|218.67|222.24|218.14|277
1643107200000|2022-01-25 10:40:00|222.41|218.31|221.73|217.63|222.49|218.39|221.73|217.63|245
1643107500000|2022-01-25 10:45:00|221.75|217.65|221.67|217.57|222.38|218.28|221.6|217.5|291
1643107800000|2022-01-25 10:50:00|221.73|217.63|221.79|217.69|222.44|218.34|221.63|217.53|314
1643108100000|2022-01-25 10:55:00|221.8|217.7|222.44|218.34|222.54|218.44|221.7|217.6|190
1643108400000|2022-01-25 11:00:00|222.43|218.33|223.41|219.31|223.54|219.44|221.85|217.75|300
1643108700000|2022-01-25 11:05:00|223.43|219.33|223.67|219.57|223.69|219.59|223.07|218.97|261
1643109000000|2022-01-25 11:10:00|223.7|219.6|223.43|219.33|223.7|219.6|223.25|219.15|199
1643109300000|2022-01-25 11:15:00|223.42|219.32|222.48|218.38|223.59|219.49|222.41|218.31|219
1643109600000|2022-01-25 11:20:00|222.47|218.37|221.57|217.47|222.57|218.47|221.54|217.44|249
1643109900000|2022-01-25 11:25:00|221.58|217.48|221.12|217.02|221.62|217.52|220.9|216.8|292
1643110200000|2022-01-25 11:30:00|221.11|217.01|221.28|217.18|221.72|217.62|220.88|216.78|339
1643110500000|2022-01-25 11:35:00|221.24|217.14|221.13|217.03|221.65|217.55|221.11|217.01|285
1643110800000|2022-01-25 11:40:00|221.11|217.01|221.39|217.29|221.45|217.35|220.67|216.57|280
1643111100000|2022-01-25 11:45:00|221.44|217.34|221.75|217.65|221.79|217.69|221.26|217.16|282
1643111400000|2022-01-25 11:50:00|221.74|217.64|221.13|217.03|221.81|217.71|221.11|217.01|237
1643111700000|2022-01-25 11:55:00|221.11|217.01|220.9|216.8|221.49|217.39|220.58|216.48|344
1643112000000|2022-01-25 12:00:00|220.88|216.78|220.53|216.43|221.36|217.26|220.5|216.4|341
1643112300000|2022-01-25 12:05:00|220.54|216.44|220.5|216.4|220.64|216.54|220.28|216.18|286
1643112600000|2022-01-25 12:10:00|220.51|216.41|220.68|216.58|220.71|216.61|220.35|216.25|237
1643112900000|2022-01-25 12:15:00|220.67|216.57|221.27|217.17|221.42|217.32|220.21|216.11|276
1643113200000|2022-01-25 12:20:00|221.26|217.16|221.29|217.19|221.41|217.31|220.95|216.85|328
1643113500000|2022-01-25 12:25:00|221.28|217.18|221.87|217.77|222.26|218.16|221.27|217.17|327
1643113800000|2022-01-25 12:30:00|221.88|217.78|222.48|218.38|223.34|219.24|221.64|217.54|514
1643114100000|2022-01-25 12:35:00|222.5|218.4|222.92|218.82|223.39|219.29|222.22|218.12|362
1643114400000|2022-01-25 12:40:00|222.93|218.83|223.46|219.36|223.76|219.66|222.84|218.74|423
1643114700000|2022-01-25 12:45:00|223.45|219.35|222.59|218.49|223.54|219.44|222.51|218.41|346
1643115000000|2022-01-25 12:50:00|222.6|218.5|222.43|218.33|222.79|218.69|222.16|218.06|324
1643115300000|2022-01-25 12:55:00|222.42|218.32|222.31|218.21|222.75|218.65|222.13|218.03|265
1643115600000|2022-01-25 13:00:00|222.3|218.2|222.4|218.3|222.73|218.63|222.27|218.17|239
1643115900000|2022-01-25 13:05:00|222.41|218.31|220.76|216.66|222.5|218.4|220.75|216.65|382
1643116200000|2022-01-25 13:10:00|220.72|216.62|221.19|217.09|221.2|217.1|220.55|216.45|323
1643116500000|2022-01-25 13:15:00|221.17|217.07|221.35|217.25|221.49|217.39|220.55|216.45|428
1643116800000|2022-01-25 13:20:00|221.36|217.26|220.77|216.67|221.49|217.39|220.62|216.52|320
1643117100000|2022-01-25 13:25:00|220.78|216.68|219.87|215.77|220.8|216.7|219.71|215.61|353
1643117400000|2022-01-25 13:30:00|219.85|215.75|220.39|216.29|220.53|216.43|219.7|215.6|389
1643117700000|2022-01-25 13:35:00|220.42|216.32|220.72|216.62|220.79|216.69|220.33|216.23|252
1643118000000|2022-01-25 13:40:00|220.73|216.63|220.76|216.66|220.83|216.73|220.39|216.29|230
1643118300000|2022-01-25 13:45:00|220.79|216.69|221.15|217.05|221.17|217.07|220.63|216.53|171
1643118600000|2022-01-25 13:50:00|221.14|217.04|220.61|216.51|221.15|217.05|220.58|216.48|263
1643118900000|2022-01-25 13:55:00|220.62|216.52|221.25|217.15|221.33|217.23|220.56|216.46|209
1643119200000|2022-01-25 14:00:00|221.21|217.11|221.58|217.48|221.62|217.52|220.74|216.64|301
1643119500000|2022-01-25 14:05:00|221.63|217.53|222.21|218.11|222.24|218.14|221.43|217.33|239
1643119800000|2022-01-25 14:10:00|222.24|218.14|222.44|218.34|222.47|218.37|221.85|217.75|234
1643120100000|2022-01-25 14:15:00|222.4|218.3|222.89|218.79|223.15|219.05|222.3|218.2|262
1643120400000|2022-01-25 14:20:00|222.91|218.81|223.55|219.45|223.82|219.72|222.72|218.62|291
1643120700000|2022-01-25 14:25:00|223.54|219.44|222.36|218.26|223.63|219.53|222.3|218.2|349
1643121000000|2022-01-25 14:30:00|222.32|218.22|221.68|217.58|222.57|218.47|221.22|217.12|540
1643121300000|2022-01-25 14:35:00|221.66|217.56|223.24|219.14|224.27|220.17|221.48|217.38|569
1643121600000|2022-01-25 14:40:00|223.23|219.13|222.87|218.77|224.03|219.93|222.41|218.31|662
1643121900000|2022-01-25 14:45:00|222.83|218.73|221.35|217.25|222.85|218.75|221.25|217.15|557
1643122200000|2022-01-25 14:50:00|221.29|217.19|219.66|215.56|221.5|217.4|219.28|215.18|583
1643122500000|2022-01-25 14:55:00|219.65|215.55|219.4|215.3|220.27|216.17|219.26|215.16|565
1643122800000|2022-01-25 15:00:00|219.39|215.29|219.19|215.09|220.36|216.26|218.02|213.92|689
1643123100000|2022-01-25 15:05:00|219.22|215.12|219.58|215.48|219.62|215.52|218.73|214.63|461
1643123400000|2022-01-25 15:10:00|219.56|215.46|220.98|216.88|221.17|217.07|219.33|215.23|455
1643123700000|2022-01-25 15:15:00|220.97|216.87|221.18|217.08|221.66|217.56|220.57|216.47|505
1643124000000|2022-01-25 15:20:00|221.17|217.07|221.24|217.14|221.31|217.21|220|215.9|449
1643124300000|2022-01-25 15:25:00|221.23|217.13|222.15|218.05|222.33|218.23|220.9|216.8|449
1643124600000|2022-01-25 15:30:00|222.17|218.07|221.52|217.42|222.17|218.07|221.27|217.17|350
1643124900000|2022-01-25 15:35:00|221.55|217.45|221.22|217.12|222.52|218.42|220.47|216.37|571
1643125200000|2022-01-25 15:40:00|221.23|217.13|221.89|217.79|221.89|217.79|220.75|216.65|521
1643125500000|2022-01-25 15:45:00|221.9|217.8|222.61|218.51|222.79|218.69|221.45|217.35|454
1643125800000|2022-01-25 15:50:00|222.63|218.53|221.57|217.47|222.66|218.56|221.4|217.3|444
1643126100000|2022-01-25 15:55:00|221.54|217.44|221.08|216.98|221.84|217.74|220.75|216.65|392
1643126400000|2022-01-25 16:00:00|221.09|216.99|221.34|217.24|221.42|217.32|220.4|216.3|479
1643126700000|2022-01-25 16:05:00|221.33|217.23|221.3|217.2|221.78|217.68|220.7|216.6|389
1643127000000|2022-01-25 16:10:00|221.27|217.17|221.41|217.31|221.87|217.77|221.07|216.97|374
1643127300000|2022-01-25 16:15:00|221.39|217.29|222.62|218.52|222.76|218.66|220.97|216.87|479
1643127600000|2022-01-25 16:20:00|222.58|218.48|222.8|218.7|223.11|219.01|222.5|218.4|410
1643127900000|2022-01-25 16:25:00|222.78|218.68|222.56|218.46|223.17|219.07|222.25|218.15|437
1643128200000|2022-01-25 16:30:00|222.5|218.4|222.28|218.18|222.83|218.73|222.12|218.02|494
1643128500000|2022-01-25 16:35:00|222.27|218.17|222.16|218.06|222.44|218.34|221.88|217.78|293
1643128800000|2022-01-25 16:40:00|222.15|218.05|223.1|219|223.24|219.14|221.9|217.8|279
1643129100000|2022-01-25 16:45:00|223.11|219.01|223.21|219.11|223.36|219.26|222.67|218.57|382
1643129400000|2022-01-25 16:50:00|223.22|219.12|223.41|219.31|223.53|219.43|223.1|219|298
1643129700000|2022-01-25 16:55:00|223.38|219.28|222.56|218.46|223.51|219.41|222.38|218.28|368
1643130000000|2022-01-25 17:00:00|222.55|218.45|222.55|218.45|222.76|218.66|221.9|217.8|395
1643130300000|2022-01-25 17:05:00|222.59|218.49|222.87|218.77|223.45|219.35|222.58|218.48|413
1643130600000|2022-01-25 17:10:00|222.91|218.81|223.27|219.17|223.38|219.28|222.5|218.4|391
1643130900000|2022-01-25 17:15:00|223.26|219.16|223.57|219.47|223.67|219.57|222.84|218.74|344
1643131200000|2022-01-25 17:20:00|223.59|219.49|223.82|219.72|224.56|220.46|223.53|219.43|485
1643131500000|2022-01-25 17:25:00|223.8|219.7|223.81|219.71|224.06|219.96|223.41|219.31|338
1643131800000|2022-01-25 17:30:00|223.76|219.66|223.23|219.13|223.88|219.78|223.03|218.93|368
1643132100000|2022-01-25 17:35:00|223.25|219.15|223.29|219.19|223.54|219.44|223.22|219.12|354
1643132400000|2022-01-25 17:40:00|223.28|219.18|224.67|220.57|224.67|220.57|223.22|219.12|395
1643132700000|2022-01-25 17:45:00|224.68|220.58|223.52|219.42|224.82|220.72|223.04|218.94|499
1643133000000|2022-01-25 17:50:00|223.51|219.41|223.96|219.86|224.15|220.05|223.26|219.16|394
1643133300000|2022-01-25 17:55:00|223.95|219.85|224.18|220.08|224.18|220.08|223.33|219.23|421
1643133600000|2022-01-25 18:00:00|224.19|220.09|223.23|219.13|224.2|220.1|222.73|218.63|452
1643133900000|2022-01-25 18:05:00|223.24|219.14|223.18|219.08|223.35|219.25|222.8|218.7|366
1643134200000|2022-01-25 18:10:00|223.17|219.07|223.29|219.19|223.62|219.52|223.15|219.05|239
1643134500000|2022-01-25 18:15:00|223.3|219.2|223.57|219.47|223.71|219.61|223.22|219.12|215
1643134800000|2022-01-25 18:20:00|223.59|219.49|223.68|219.58|223.76|219.66|223.38|219.28|241
1643135100000|2022-01-25 18:25:00|223.67|219.57|224.29|220.19|224.69|220.59|223.53|219.43|430
1643135400000|2022-01-25 18:30:00|224.27|220.17|224.49|220.39|224.82|220.72|223.8|219.7|324
1643135700000|2022-01-25 18:35:00|224.48|220.38|224.31|220.21|224.68|220.58|224.05|219.95|367
1643136000000|2022-01-25 18:40:00|224.29|220.19|223.86|219.76|224.39|220.29|223.7|219.6|330
1643136300000|2022-01-25 18:45:00|223.92|219.82|224.33|220.23|224.43|220.33|223.87|219.77|247
1643136600000|2022-01-25 18:50:00|224.34|220.24|224.18|220.08|224.43|220.33|223.82|219.72|208
1643136900000|2022-01-25 18:55:00|224.17|220.07|224.59|220.49|224.74|220.64|224.02|219.92|263
1643137200000|2022-01-25 19:00:00|224.6|220.5|224.15|220.05|224.64|220.54|223.8|219.7|331
1643137500000|2022-01-25 19:05:00|224.16|220.06|223.76|219.66|224.23|220.13|223.66|219.56|291
1643137800000|2022-01-25 19:10:00|223.82|219.72|224.11|220.01|224.15|220.05|223.69|219.59|208
1643138100000|2022-01-25 19:15:00|224.15|220.05|224.27|220.17|224.45|220.35|224.13|220.03|213
1643138400000|2022-01-25 19:20:00|224.28|220.18|223.89|219.79|224.51|220.41|223.73|219.63|187
1643138700000|2022-01-25 19:25:00|223.79|219.69|223.31|219.21|223.84|219.74|223.3|219.2|306
1643139000000|2022-01-25 19:30:00|223.3|219.2|222.04|217.94|223.4|219.3|221.95|217.85|324
1643139300000|2022-01-25 19:35:00|222.06|217.96|221.74|217.64|222.17|218.07|221.3|217.2|327
1643139600000|2022-01-25 19:40:00|221.75|217.65|222.38|218.28|222.67|218.57|221.75|217.65|333
1643139900000|2022-01-25 19:45:00|222.36|218.26|222.26|218.16|223.18|219.08|222.19|218.09|346
1643140200000|2022-01-25 19:50:00|222.27|218.17|222.48|218.38|222.96|218.86|222.14|218.04|372
1643140500000|2022-01-25 19:55:00|222.46|218.36|222.3|218.2|222.88|218.78|222.26|218.16|292
1643140800000|2022-01-25 20:00:00|222.29|218.19|222.15|218.05|222.48|218.38|221.73|217.63|410
1643141100000|2022-01-25 20:05:00|222.16|218.06|221.31|217.21|222.19|218.09|221.11|217.01|468
1643141400000|2022-01-25 20:10:00|221.32|217.22|221.26|217.16|221.42|217.32|220.8|216.7|398
1643141700000|2022-01-25 20:15:00|221.25|217.15|221.47|217.37|221.6|217.5|221.24|217.14|268
1643142000000|2022-01-25 20:20:00|221.49|217.39|220.88|216.78|222.16|218.06|220.86|216.76|448
1643142300000|2022-01-25 20:25:00|220.91|216.81|220.75|216.65|221.32|217.22|220.67|216.57|326
1643142600000|2022-01-25 20:30:00|220.78|216.68|220.47|216.37|220.84|216.74|220.32|216.22|401
1643142900000|2022-01-25 20:35:00|220.44|216.34|221.26|217.16|221.57|217.47|220.33|216.23|376
1643143200000|2022-01-25 20:40:00|221.25|217.15|221.73|217.63|222.28|218.18|221.25|217.15|382
1643143500000|2022-01-25 20:45:00|221.72|217.62|221.52|217.42|222.61|218.51|221.52|217.42|453
1643143800000|2022-01-25 20:50:00|221.54|217.44|221.49|217.39|222|217.9|221.27|217.17|420
1643144100000|2022-01-25 20:55:00|221.46|217.36|221.58|217.48|222.23|218.13|221.28|217.18|397
1643144400000|2022-01-25 21:00:00|221.57|217.47|221.32|217.22|221.85|217.75|221.12|217.02|439
1643144700000|2022-01-25 21:05:00|221.31|217.21|220.66|216.56|221.31|217.21|220.48|216.38|315
1643145000000|2022-01-25 21:10:00|220.65|216.55|221.19|217.09|221.42|217.32|220.36|216.26|246
1643145300000|2022-01-25 21:15:00|221.23|217.13|220.63|216.53|221.36|217.26|220.6|216.5|307
1643145600000|2022-01-25 21:20:00|220.62|216.52|220.87|216.77|220.93|216.83|220.61|216.51|236
1643145900000|2022-01-25 21:25:00|220.84|216.74|220.84|216.74|220.97|216.87|220.23|216.13|286
1643146200000|2022-01-25 21:30:00|220.85|216.75|220.48|216.38|220.97|216.87|220.28|216.18|208
1643146500000|2022-01-25 21:35:00|220.49|216.39|220.76|216.66|221.19|217.09|220.19|216.09|265
1643146800000|2022-01-25 21:40:00|220.74|216.64|220.75|216.65|221.3|217.2|220.72|216.62|226
1643147100000|2022-01-25 21:45:00|220.76|216.66|220.9|216.8|221.44|217.34|220.74|216.64|293
1643147400000|2022-01-25 21:50:00|220.91|216.81|221.43|217.33|221.57|217.47|220.41|216.31|314
1643147700000|2022-01-25 21:55:00|221.45|217.35|220.9|216.8|221.54|217.44|220.81|216.71|248
1643148000000|2022-01-25 22:00:00|220.88|216.78|221.65|217.55|222.18|218.08|220.75|216.65|325
1643148300000|2022-01-25 22:05:00|221.71|217.61|222.31|218.21|222.39|218.29|221.69|217.59|198
1643148600000|2022-01-25 22:10:00|222.28|218.18|222.32|218.22|222.37|218.27|221.9|217.8|232
1643148900000|2022-01-25 22:15:00|222.33|218.23|221.24|217.14|222.48|218.38|221.2|217.1|207
1643149200000|2022-01-25 22:20:00|221.27|217.17|221.75|217.65|221.83|217.73|221.17|217.07|244
1643149500000|2022-01-25 22:25:00|221.8|217.7|221.91|217.81|222.05|217.95|221.67|217.57|176
1643149800000|2022-01-25 22:30:00|221.94|217.84|221.9|217.8|221.99|217.89|221.85|217.75|81
1643150100000|2022-01-25 22:35:00|221.93|217.83|222.34|218.24|222.42|218.32|221.9|217.8|111
1643150400000|2022-01-25 22:40:00|222.35|218.25|222.51|218.41|222.55|218.45|222.34|218.24|67
1643150700000|2022-01-25 22:45:00|222.52|218.42|222.74|218.64|222.88|218.78|222.48|218.38|128
1643151000000|2022-01-25 22:50:00|222.7|218.6|222.83|218.73|222.9|218.8|222.68|218.58|114
1643151300000|2022-01-25 22:55:00|222.85|218.75|223.76|219.66|223.77|219.67|222.77|218.67|122
1643151600000|2022-01-25 23:00:00|223.81|219.71|223.68|219.58|224.02|219.92|223.18|219.08|222
1643151900000|2022-01-25 23:05:00|223.65|219.55|223.4|219.3|224.33|220.23|223.38|219.28|235
1643152200000|2022-01-25 23:10:00|223.37|219.27|223.7|219.6|223.98|219.88|223.15|219.05|219
1643152500000|2022-01-25 23:15:00|223.74|219.64|225.23|221.13|225.34|221.24|223.69|219.59|379
1643152800000|2022-01-25 23:20:00|225.25|221.15|224.82|220.72|225.34|221.24|224.63|220.53|295
1643153100000|2022-01-25 23:25:00|224.8|220.7|224.87|220.77|224.87|220.77|224.27|220.17|226
1643153400000|2022-01-25 23:30:00|224.81|220.71|224.46|220.36|224.9|220.8|224.05|219.95|282
1643153700000|2022-01-25 23:35:00|224.44|220.34|225.19|221.09|225.23|221.13|224.4|220.3|243
1643154000000|2022-01-25 23:40:00|225.25|221.15|225.26|221.16|225.5|221.4|224.64|220.54|348
1643154300000|2022-01-25 23:45:00|225.29|221.19|225.24|221.14|225.76|221.66|225.16|221.06|278
1643154600000|2022-01-25 23:50:00|225.28|221.18|224.66|220.56|225.47|221.37|224.62|220.52|328
1643154900000|2022-01-25 23:55:00|224.65|220.55|224.49|220.39|224.76|220.66|224.02|219.92|418
1643155200000|2022-01-26 00:00:00|224.47|220.37|222.77|218.67|224.71|220.61|222.75|218.65|406
1643155500000|2022-01-26 00:05:00|222.79|218.69|223.87|219.77|224.28|220.18|222.76|218.66|425
1643155800000|2022-01-26 00:10:00|223.84|219.74|223.13|219.03|224.75|220.65|222.79|218.69|428
1643156100000|2022-01-26 00:15:00|223.14|219.04|222.67|218.57|223.61|219.51|222.67|218.57|450
1643156400000|2022-01-26 00:20:00|222.66|218.56|224.18|220.08|224.18|220.08|222.66|218.56|332
1643156700000|2022-01-26 00:25:00|224.19|220.09|224.4|220.3|224.65|220.55|223.48|219.38|432
1643157000000|2022-01-26 00:30:00|224.43|220.33|224.49|220.39|224.55|220.45|223.91|219.81|409
1643157300000|2022-01-26 00:35:00|224.5|220.4|224.35|220.25|224.64|220.54|223.82|219.72|275
1643157600000|2022-01-26 00:40:00|224.34|220.24|223.63|219.53|224.38|220.28|223.58|219.48|272
1643157900000|2022-01-26 00:45:00|223.64|219.54|222.49|218.39|223.82|219.72|222.42|218.32|384
1643158200000|2022-01-26 00:50:00|222.46|218.36|222.12|218.02|222.82|218.72|221.74|217.64|387
1643158500000|2022-01-26 00:55:00|222.11|218.01|222.71|218.61|222.81|218.71|221.71|217.61|395
1643158800000|2022-01-26 01:00:00|222.79|218.69|223.22|219.12|223.23|219.13|222.53|218.43|252
1643159100000|2022-01-26 01:05:00|223.15|219.05|222.34|218.24|223.44|219.34|222.32|218.22|312
1643159400000|2022-01-26 01:10:00|222.35|218.25|222.52|218.42|222.79|218.69|222.32|218.22|327
1643159700000|2022-01-26 01:15:00|222.53|218.43|222.72|218.62|223.13|219.03|222.17|218.07|297
1643160000000|2022-01-26 01:20:00|222.73|218.63|223.05|218.95|223.13|219.03|222.56|218.46|259
1643160300000|2022-01-26 01:25:00|223|218.9|222.92|218.82|223.24|219.14|222.59|218.49|275
1643160600000|2022-01-26 01:30:00|222.94|218.84|222.29|218.19|222.95|218.85|222.23|218.13|276
1643160900000|2022-01-26 01:35:00|222.33|218.23|221.71|217.61|222.39|218.29|221.63|217.53|365
1643161200000|2022-01-26 01:40:00|221.78|217.68|222.37|218.27|222.49|218.39|221.74|217.64|273
1643161500000|2022-01-26 01:45:00|222.41|218.31|222.88|218.78|222.94|218.84|222.32|218.22|179
1643161800000|2022-01-26 01:50:00|222.87|218.77|223.29|219.19|223.44|219.34|222.8|218.7|225
1643162100000|2022-01-26 01:55:00|223.27|219.17|223.44|219.34|223.7|219.6|223.27|219.17|183
1643162400000|2022-01-26 02:00:00|223.43|219.33|223.68|219.58|223.84|219.74|223.32|219.22|194
1643162700000|2022-01-26 02:05:00|223.69|219.59|223.78|219.68|223.88|219.78|223.58|219.48|194
1643163000000|2022-01-26 02:10:00|223.77|219.67|224.72|220.62|224.76|220.66|223.77|219.67|225
1643163300000|2022-01-26 02:15:00|224.71|220.61|224.48|220.38|224.81|220.71|224.24|220.14|175
1643163600000|2022-01-26 02:20:00|224.49|220.39|224.32|220.22|224.65|220.55|224.21|220.11|249
1643163900000|2022-01-26 02:25:00|224.33|220.23|224.56|220.46|224.69|220.59|224.25|220.15|151
1643164200000|2022-01-26 02:30:00|224.57|220.47|224.81|220.71|224.84|220.74|224.47|220.37|213
1643164500000|2022-01-26 02:35:00|224.88|220.78|224.47|220.37|225.28|221.18|224.43|220.33|209
1643164800000|2022-01-26 02:40:00|224.46|220.36|224.38|220.28|224.5|220.4|224.11|220.01|130
1643165100000|2022-01-26 02:45:00|224.37|220.27|223.55|219.45|224.57|220.47|223.4|219.3|237
1643165400000|2022-01-26 02:50:00|223.58|219.48|223.48|219.38|223.73|219.63|223.21|219.11|239
1643165700000|2022-01-26 02:55:00|223.49|219.39|223.12|219.02|223.76|219.66|223.07|218.97|177
1643166000000|2022-01-26 03:00:00|223.09|218.99|223.39|219.29|223.58|219.48|223.07|218.97|159
1643166300000|2022-01-26 03:05:00|223.38|219.28|224.47|220.37|224.75|220.65|223.3|219.2|265
1643166600000|2022-01-26 03:10:00|224.46|220.36|224.38|220.28|224.51|220.41|224.29|220.19|195
1643166900000|2022-01-26 03:15:00|224.39|220.29|224.47|220.37|224.59|220.49|224.21|220.11|222
1643167200000|2022-01-26 03:20:00|224.48|220.38|224.7|220.6|225.18|221.08|224.43|220.33|384
1643167500000|2022-01-26 03:25:00|224.72|220.62|224.81|220.71|225.03|220.93|224.6|220.5|343
1643167800000|2022-01-26 03:30:00|224.87|220.77|225.18|221.08|225.6|221.5|224.72|220.62|312
1643168100000|2022-01-26 03:35:00|225.19|221.09|225.3|221.2|225.56|221.46|224.71|220.61|266
1643168400000|2022-01-26 03:40:00|225.47|221.37|225.56|221.46|225.7|221.6|225.43|221.33|199
1643168700000|2022-01-26 03:45:00|225.57|221.47|225.8|221.7|226.12|222.02|225.56|221.46|211
1643169000000|2022-01-26 03:50:00|225.81|221.71|226.19|222.09|226.23|222.13|225.62|221.52|311
1643169300000|2022-01-26 03:55:00|226.15|222.05|226.09|221.99|226.21|222.11|225.79|221.69|238
1643169600000|2022-01-26 04:00:00|226.08|221.98|225.66|221.56|226.25|222.15|225.65|221.55|252
1643169900000|2022-01-26 04:05:00|225.67|221.57|225.81|221.71|225.96|221.86|225.59|221.49|219
1643170200000|2022-01-26 04:10:00|225.8|221.7|225.83|221.73|225.91|221.81|225.56|221.46|170
1643170500000|2022-01-26 04:15:00|225.81|221.71|225.76|221.66|226|221.9|225.64|221.54|148
1643170800000|2022-01-26 04:20:00|225.78|221.68|226.37|222.27|226.43|222.33|225.71|221.61|178
1643171100000|2022-01-26 04:25:00|226.38|222.28|226.19|222.09|226.45|222.35|225.59|221.49|176
1643171400000|2022-01-26 04:30:00|226.21|222.11|225.91|221.81|226.27|222.17|225.8|221.7|209
1643171700000|2022-01-26 04:35:00|225.94|221.84|226.44|222.34|226.51|222.41|225.9|221.8|246
1643172000000|2022-01-26 04:40:00|226.39|222.29|226.49|222.39|226.6|222.5|226.27|222.17|209
1643172300000|2022-01-26 04:45:00|226.57|222.47|227.72|223.62|228.11|224.01|226.46|222.36|352
1643172600000|2022-01-26 04:50:00|227.73|223.63|228.31|224.21|228.31|224.21|227.41|223.31|326
1643172900000|2022-01-26 04:55:00|228.29|224.19|227.9|223.8|228.35|224.25|227.83|223.73|291
1643173200000|2022-01-26 05:00:00|227.91|223.81|227.92|223.82|228.35|224.25|227.91|223.81|265
1643173500000|2022-01-26 05:05:00|227.91|223.81|227.65|223.55|227.92|223.82|227.4|223.3|240
1643173800000|2022-01-26 05:10:00|227.66|223.56|227.19|223.09|227.68|223.58|227.19|223.09|182
1643174100000|2022-01-26 05:15:00|227.21|223.11|227.15|223.05|227.43|223.33|227.05|222.95|270
1643174400000|2022-01-26 05:20:00|227.16|223.06|227.11|223.01|227.29|223.19|227.07|222.97|177
1643174700000|2022-01-26 05:25:00|227.09|222.99|227.26|223.16|227.4|223.3|226.87|222.77|184
1643175000000|2022-01-26 05:30:00|227.27|223.17|227.23|223.13|227.37|223.27|227|222.9|176
1643175300000|2022-01-26 05:35:00|227.22|223.12|227.47|223.37|227.56|223.46|227.22|223.12|164
1643175600000|2022-01-26 05:40:00|227.48|223.38|227.57|223.47|227.66|223.56|227.34|223.24|235
1643175900000|2022-01-26 05:45:00|227.56|223.46|227.74|223.64|228.13|224.03|227.31|223.21|272
1643176200000|2022-01-26 05:50:00|227.76|223.66|227.18|223.08|227.8|223.7|227.08|222.98|355
1643176500000|2022-01-26 05:55:00|227.19|223.09|227.06|222.96|227.37|223.27|227|222.9|227
1643176800000|2022-01-26 06:00:00|227.07|222.97|226.8|222.7|227.33|223.23|226.58|222.48|220
1643177100000|2022-01-26 06:05:00|226.81|222.71|226.6|222.5|226.92|222.82|226.6|222.5|202
1643177400000|2022-01-26 06:10:00|226.59|222.49|226.41|222.31|226.7|222.6|226.32|222.22|157
1643177700000|2022-01-26 06:15:00|226.4|222.3|226.82|222.72|227.23|223.13|226.38|222.28|227
1643178000000|2022-01-26 06:20:00|226.84|222.74|226.56|222.46|226.92|222.82|226.55|222.45|202
1643178300000|2022-01-26 06:25:00|226.55|222.45|225.35|221.25|226.65|222.55|225.25|221.15|264
1643178600000|2022-01-26 06:30:00|225.37|221.27|224.92|220.82|225.87|221.77|224.73|220.63|293
1643178900000|2022-01-26 06:35:00|224.93|220.83|225.24|221.14|225.53|221.43|224.78|220.68|264
1643179200000|2022-01-26 06:40:00|225.26|221.16|225.22|221.12|225.31|221.21|225.01|220.91|155
1643179500000|2022-01-26 06:45:00|225.23|221.13|224.48|220.38|225.29|221.19|224.35|220.25|278
1643179800000|2022-01-26 06:50:00|224.49|220.39|224.24|220.14|224.66|220.56|223.48|219.38|301
1643180100000|2022-01-26 06:55:00|224.25|220.15|224.5|220.4|224.54|220.44|224.17|220.07|259
1643180400000|2022-01-26 07:00:00|224.51|220.41|224.28|220.18|224.65|220.55|224.19|220.09|308
1643180700000|2022-01-26 07:05:00|224.26|220.16|224.24|220.14|224.32|220.22|224.06|219.96|157
1643181000000|2022-01-26 07:10:00|224.23|220.13|224.04|219.94|224.25|220.15|223.89|219.79|182
1643181300000|2022-01-26 07:15:00|224.01|219.91|224.42|220.32|224.52|220.42|223.79|219.69|147
1643181600000|2022-01-26 07:20:00|224.39|220.29|224.57|220.47|224.81|220.71|224.37|220.27|133
1643181900000|2022-01-26 07:25:00|224.58|220.48|224.68|220.58|224.68|220.58|224.27|220.17|174
1643182200000|2022-01-26 07:30:00|224.67|220.57|224.9|220.8|224.98|220.88|224.52|220.42|233
1643182500000|2022-01-26 07:35:00|224.91|220.81|225.14|221.04|225.22|221.12|224.84|220.74|170
1643182800000|2022-01-26 07:40:00|225.13|221.03|225.19|221.09|225.36|221.26|224.99|220.89|167
1643183100000|2022-01-26 07:45:00|225.17|221.07|224.49|220.39|225.2|221.1|224.45|220.35|193
1643183400000|2022-01-26 07:50:00|224.44|220.34|224.63|220.53|224.66|220.56|224.17|220.07|218
1643183700000|2022-01-26 07:55:00|224.67|220.57|224.56|220.46|224.83|220.73|224.36|220.26|162
1643184000000|2022-01-26 08:00:00|224.57|220.47|225.34|221.24|225.42|221.32|224.54|220.44|236
1643184300000|2022-01-26 08:05:00|225.35|221.25|226.22|222.12|226.37|222.27|225.32|221.22|244
1643184600000|2022-01-26 08:10:00|226.21|222.11|226.15|222.05|226.31|222.21|225.75|221.65|256
1643184900000|2022-01-26 08:15:00|226.17|222.07|226.23|222.13|226.5|222.4|225.84|221.74|254
1643185200000|2022-01-26 08:20:00|226.22|222.12|226.29|222.19|226.5|222.4|226.16|222.06|182
1643185500000|2022-01-26 08:25:00|226.3|222.2|226.41|222.31|226.85|222.75|226.22|222.12|206
1643185800000|2022-01-26 08:30:00|226.44|222.34|226.87|222.77|226.98|222.88|226.4|222.3|205
1643186100000|2022-01-26 08:35:00|226.88|222.78|226.86|222.76|227.02|222.92|226.78|222.68|197
1643186400000|2022-01-26 08:40:00|226.85|222.75|226.47|222.37|226.92|222.82|226.38|222.28|213
1643186700000|2022-01-26 08:45:00|226.48|222.38|226.31|222.21|226.62|222.52|225.82|221.72|223
1643187000000|2022-01-26 08:50:00|226.35|222.25|226.41|222.31|226.83|222.73|226.26|222.16|236
1643187300000|2022-01-26 08:55:00|226.42|222.32|226.78|222.68|226.87|222.77|226.42|222.32|211
1643187600000|2022-01-26 09:00:00|226.75|222.65|226.43|222.33|227.15|223.05|226.38|222.28|276
1643187900000|2022-01-26 09:05:00|226.44|222.34|226.69|222.59|226.76|222.66|226.23|222.13|253
1643188200000|2022-01-26 09:10:00|226.71|222.61|226.61|222.51|226.83|222.73|226.52|222.42|191
1643188500000|2022-01-26 09:15:00|226.6|222.5|227.26|223.16|228.25|224.15|226.53|222.43|336
1643188800000|2022-01-26 09:20:00|227.24|223.14|227.74|223.64|228.17|224.07|227.01|222.91|495
1643189100000|2022-01-26 09:25:00|227.73|223.63|227.2|223.1|227.73|223.63|227.02|222.92|328
1643189400000|2022-01-26 09:30:00|227.19|223.09|226.65|222.55|227.38|223.28|226.52|222.42|290
1643189700000|2022-01-26 09:35:00|226.66|222.56|227.15|223.05|227.32|223.22|226.64|222.54|294
1643190000000|2022-01-26 09:40:00|227.16|223.06|227.41|223.31|227.47|223.37|227.13|223.03|230
1643190300000|2022-01-26 09:45:00|227.4|223.3|227.38|223.28|227.51|223.41|227.03|222.93|202
1643190600000|2022-01-26 09:50:00|227.37|223.27|226.55|222.45|227.56|223.46|226.55|222.45|320
1643190900000|2022-01-26 09:55:00|226.54|222.44|227.24|223.14|227.34|223.24|226.12|222.02|367
1643191200000|2022-01-26 10:00:00|227.25|223.15|227.33|223.23|227.36|223.26|226.33|222.23|340
1643191500000|2022-01-26 10:05:00|227.28|223.18|226.61|222.51|227.56|223.46|226.61|222.51|260
1643191800000|2022-01-26 10:10:00|226.64|222.54|227.2|223.1|227.32|223.22|226.52|222.42|223
1643192100000|2022-01-26 10:15:00|227.21|223.11|227.15|223.05|227.39|223.29|227.08|222.98|205
1643192400000|2022-01-26 10:20:00|227.16|223.06|227.49|223.39|227.62|223.52|227.11|223.01|194
1643192700000|2022-01-26 10:25:00|227.46|223.36|227.48|223.38|227.72|223.62|227.35|223.25|128
1643193000000|2022-01-26 10:30:00|227.49|223.39|227.95|223.85|227.95|223.85|227.49|223.39|236
1643193300000|2022-01-26 10:35:00|227.96|223.86|227.8|223.7|227.96|223.86|227.59|223.49|103
1643193600000|2022-01-26 10:40:00|227.9|223.8|228.25|224.15|228.44|224.34|227.78|223.68|252
1643193900000|2022-01-26 10:45:00|228.15|224.05|228.65|224.55|228.81|224.71|228.15|224.05|263
1643194200000|2022-01-26 10:50:00|228.64|224.54|228.81|224.71|228.87|224.77|228.6|224.5|182
1643194500000|2022-01-26 10:55:00|228.82|224.72|229.2|225.1|230.11|226.01|228.76|224.66|375
1643194800000|2022-01-26 11:00:00|229.19|225.09|229.29|225.19|230.42|226.32|229.02|224.92|542
1643195100000|2022-01-26 11:05:00|229.3|225.2|228.92|224.82|229.3|225.2|228.56|224.46|325
1643195400000|2022-01-26 11:10:00|228.91|224.81|228.63|224.53|228.91|224.81|228.53|224.43|312
1643195700000|2022-01-26 11:15:00|228.62|224.52|228.59|224.49|228.88|224.78|228.37|224.27|278
1643196000000|2022-01-26 11:20:00|228.62|224.52|228.8|224.7|228.91|224.81|228.42|224.32|177
1643196300000|2022-01-26 11:25:00|228.82|224.72|228.85|224.75|228.88|224.78|228.5|224.4|169
1643196600000|2022-01-26 11:30:00|228.87|224.77|229.39|225.29|229.57|225.47|228.81|224.71|275
1643196900000|2022-01-26 11:35:00|229.4|225.3|228.9|224.8|229.4|225.3|228.81|224.71|248
1643197200000|2022-01-26 11:40:00|228.89|224.79|229.31|225.21|229.54|225.44|228.78|224.68|565
1643197500000|2022-01-26 11:45:00|229.33|225.23|229.33|225.23|229.53|225.43|229.2|225.1|279
1643197800000|2022-01-26 11:50:00|229.34|225.24|229.43|225.33|229.63|225.53|229.29|225.19|253
1643198100000|2022-01-26 11:55:00|229.44|225.34|229.82|225.72|229.92|225.82|229.38|225.28|258
1643198400000|2022-01-26 12:00:00|229.85|225.75|228.92|224.82|229.91|225.81|228.8|224.7|307
1643198700000|2022-01-26 12:05:00|228.9|224.8|229.52|225.42|229.55|225.45|228.85|224.75|228
1643199000000|2022-01-26 12:10:00|229.55|225.45|229.24|225.14|229.56|225.46|229.16|225.06|188
1643199300000|2022-01-26 12:15:00|229.28|225.18|228.85|224.75|229.35|225.25|228.67|224.57|292
1643199600000|2022-01-26 12:20:00|228.84|224.74|228.44|224.34|228.92|224.82|228.3|224.2|204
1643199900000|2022-01-26 12:25:00|228.43|224.33|228.58|224.48|228.66|224.56|228.4|224.3|213
1643200200000|2022-01-26 12:30:00|228.54|224.44|228.58|224.48|228.66|224.56|228.29|224.19|223
1643200500000|2022-01-26 12:35:00|228.54|224.44|228.94|224.84|229.23|225.13|228.54|224.44|450
1643200800000|2022-01-26 12:40:00|228.92|224.82|228.7|224.6|229.04|224.94|228.45|224.35|317
1643201100000|2022-01-26 12:45:00|228.67|224.57|228.49|224.39|228.82|224.72|228.44|224.34|193
1643201400000|2022-01-26 12:50:00|228.5|224.4|228.66|224.56|229.16|225.06|228.5|224.4|256
1643201700000|2022-01-26 12:55:00|228.64|224.54|228.48|224.38|228.84|224.74|228.35|224.25|252
1643202000000|2022-01-26 13:00:00|228.47|224.37|228.71|224.61|228.96|224.86|228.47|224.37|295
1643202300000|2022-01-26 13:05:00|228.79|224.69|229.44|225.34|229.8|225.7|228.08|223.98|408
1643202600000|2022-01-26 13:10:00|229.43|225.33|228.57|224.47|229.52|225.42|228.36|224.26|421
1643202900000|2022-01-26 13:15:00|228.58|224.48|228.79|224.69|228.91|224.81|228.29|224.19|399
1643203200000|2022-01-26 13:20:00|228.82|224.72|229.69|225.59|229.77|225.67|228.23|224.13|458
1643203500000|2022-01-26 13:25:00|229.68|225.58|229.82|225.72|229.85|225.75|229.3|225.2|435
1643203800000|2022-01-26 13:30:00|229.83|225.73|229.57|225.47|230.12|226.02|229.4|225.3|350
1643204100000|2022-01-26 13:35:00|229.56|225.46|229.93|225.83|230.32|226.22|229.4|225.3|404
1643204400000|2022-01-26 13:40:00|229.9|225.8|230.47|226.37|230.74|226.64|229.84|225.74|335
1643204700000|2022-01-26 13:45:00|230.5|226.4|232.55|228.45|232.61|228.51|230.5|226.4|597
1643205000000|2022-01-26 13:50:00|232.57|228.47|231.59|227.49|232.61|228.51|231.42|227.32|423
1643205300000|2022-01-26 13:55:00|231.6|227.5|232.17|228.07|232.36|228.26|231.33|227.23|352
1643205600000|2022-01-26 14:00:00|232.18|228.08|232.63|228.53|233.25|229.15|231.6|227.5|526
1643205900000|2022-01-26 14:05:00|232.65|228.55|232.6|228.5|233.53|229.43|232.53|228.43|505
1643206200000|2022-01-26 14:10:00|232.61|228.51|233.62|229.52|233.76|229.66|232.34|228.24|413
1643206500000|2022-01-26 14:15:00|233.63|229.53|233.26|229.16|233.66|229.56|232.72|228.62|393
1643206800000|2022-01-26 14:20:00|233.24|229.14|232.75|228.65|233.85|229.75|232.71|228.61|357
1643207100000|2022-01-26 14:25:00|232.77|228.67|233.13|229.03|233.48|229.38|232.72|228.62|427
1643207400000|2022-01-26 14:30:00|233.21|229.11|231.49|227.39|233.34|229.24|231.48|227.38|471
1643207700000|2022-01-26 14:35:00|231.5|227.4|231.67|227.57|232.29|228.19|231.29|227.19|437
1643208000000|2022-01-26 14:40:00|231.66|227.56|231.41|227.31|231.81|227.71|231.27|227.17|482
1643208300000|2022-01-26 14:45:00|231.4|227.3|232.44|228.34|232.59|228.49|231.32|227.22|424
1643208600000|2022-01-26 14:50:00|232.46|228.36|232.4|228.3|232.58|228.48|232.15|228.05|373
1643208900000|2022-01-26 14:55:00|232.39|228.29|232.67|228.57|232.72|228.62|232.25|228.15|338
1643209200000|2022-01-26 15:00:00|232.68|228.58|233.14|229.04|233.31|229.21|232.39|228.29|390
1643209500000|2022-01-26 15:05:00|233.13|229.03|233.21|229.11|233.21|229.11|232.93|228.83|341
1643209800000|2022-01-26 15:10:00|233.2|229.1|232.38|228.28|233.2|229.1|232.09|227.99|423
1643210100000|2022-01-26 15:15:00|232.4|228.3|232.67|228.57|232.67|228.57|231.74|227.64|377
1643210400000|2022-01-26 15:20:00|232.64|228.54|231.64|227.54|232.66|228.56|231.62|227.52|323
1643210700000|2022-01-26 15:25:00|231.63|227.53|230.84|226.74|231.64|227.54|230.25|226.15|467
1643211000000|2022-01-26 15:30:00|230.8|226.7|231.5|227.4|231.73|227.63|230.6|226.5|435
1643211300000|2022-01-26 15:35:00|231.47|227.37|231.47|227.37|231.77|227.67|231.23|227.13|371
1643211600000|2022-01-26 15:40:00|231.48|227.38|230.84|226.74|231.63|227.53|230.81|226.71|338
1643211900000|2022-01-26 15:45:00|230.85|226.75|230.55|226.45|231.53|227.43|230.5|226.4|380
1643212200000|2022-01-26 15:50:00|230.54|226.44|231.27|227.17|231.33|227.23|230.37|226.27|399
1643212500000|2022-01-26 15:55:00|231.29|227.19|231.6|227.5|231.98|227.88|231.1|227|364
1643212800000|2022-01-26 16:00:00|231.59|227.49|231.93|227.83|232.42|228.32|231.51|227.41|418
1643213100000|2022-01-26 16:05:00|231.94|227.84|232.85|228.75|233.2|229.1|231.94|227.84|361
1643213400000|2022-01-26 16:10:00|232.88|228.78|232.86|228.76|233.19|229.09|232.76|228.66|289
1643213700000|2022-01-26 16:15:00|232.85|228.75|232.6|228.5|233.19|229.09|232.54|228.44|336
1643214000000|2022-01-26 16:20:00|232.59|228.49|232.9|228.8|233.28|229.18|232.52|228.42|279
1643214300000|2022-01-26 16:25:00|232.91|228.81|232.6|228.5|232.96|228.86|232.51|228.41|276
1643214600000|2022-01-26 16:30:00|232.63|228.53|232.73|228.63|233.24|229.14|232.49|228.39|299
1643214900000|2022-01-26 16:35:00|232.68|228.58|232.74|228.64|232.86|228.76|232.3|228.2|329
1643215200000|2022-01-26 16:40:00|232.75|228.65|232.62|228.52|233.39|229.29|232.51|228.41|341
1643215500000|2022-01-26 16:45:00|232.58|228.48|232.66|228.56|232.94|228.84|232.43|228.33|315
1643215800000|2022-01-26 16:50:00|232.67|228.57|232.9|228.8|233.17|229.07|232.32|228.22|258
1643216100000|2022-01-26 16:55:00|232.89|228.79|232.69|228.59|233.11|229.01|232.68|228.58|172
1643216400000|2022-01-26 17:00:00|232.7|228.6|233.02|228.92|233.02|228.92|232.42|228.32|333
1643216700000|2022-01-26 17:05:00|233.08|228.98|232.95|228.85|233.19|229.09|232.66|228.56|253
1643217000000|2022-01-26 17:10:00|232.93|228.83|232.77|228.67|232.99|228.89|232.71|228.61|254
1643217300000|2022-01-26 17:15:00|232.78|228.68|232.49|228.39|232.97|228.87|232.32|228.22|225
1643217600000|2022-01-26 17:20:00|232.5|228.4|232.4|228.3|232.73|228.63|232.36|228.26|222
1643217900000|2022-01-26 17:25:00|232.41|228.31|232.81|228.71|232.85|228.75|232.37|228.27|222
1643218200000|2022-01-26 17:30:00|232.79|228.69|231.49|227.39|232.83|228.73|231.49|227.39|287
1643218500000|2022-01-26 17:35:00|231.5|227.4|231.63|227.53|232.01|227.91|231.49|227.39|302
1643218800000|2022-01-26 17:40:00|231.68|227.58|231.96|227.86|232.22|228.12|231.25|227.15|337
1643219100000|2022-01-26 17:45:00|231.95|227.85|231.65|227.55|232.23|228.13|231.48|227.38|327
1643219400000|2022-01-26 17:50:00|231.74|227.64|231.57|227.47|231.74|227.64|231.35|227.25|211
1643219700000|2022-01-26 17:55:00|231.58|227.48|231.32|227.22|231.74|227.64|231.31|227.21|207
1643220000000|2022-01-26 18:00:00|231.31|227.21|229.17|225.07|231.42|227.32|228.59|224.49|512
1643220300000|2022-01-26 18:05:00|229.15|225.05|229.47|225.37|229.5|225.4|228.41|224.31|505
1643220600000|2022-01-26 18:10:00|229.5|225.4|229.79|225.69|229.99|225.89|229.33|225.23|270
1643220900000|2022-01-26 18:15:00|229.78|225.68|229.39|225.29|230.13|226.03|229.25|225.15|319
1643221200000|2022-01-26 18:20:00|229.4|225.3|228.86|224.76|229.4|225.3|228.59|224.49|298
1643221500000|2022-01-26 18:25:00|228.89|224.79|228.91|224.81|228.99|224.89|228.48|224.38|334
1643221800000|2022-01-26 18:30:00|228.87|224.77|228.24|224.14|229.18|225.08|228.16|224.06|310
1643222100000|2022-01-26 18:35:00|228.25|224.15|228.61|224.51|228.93|224.83|228.19|224.09|277
1643222400000|2022-01-26 18:40:00|228.59|224.49|229.05|224.95|229.54|225.44|228.49|224.39|319
1643222700000|2022-01-26 18:45:00|228.97|224.87|228.84|224.74|229.05|224.95|228.59|224.49|285
1643223000000|2022-01-26 18:50:00|228.88|224.78|231.77|227.67|232.08|227.98|228.78|224.68|487
1643223300000|2022-01-26 18:55:00|231.75|227.65|231.23|227.13|231.76|227.66|229.89|225.79|604
1643223600000|2022-01-26 19:00:00|231.24|227.14|236.73|232.63|236.85|232.75|230.91|226.81|722
1643223900000|2022-01-26 19:05:00|236.68|232.58|239.71|235.61|240.32|236.22|236.37|232.27|792
1643224200000|2022-01-26 19:10:00|239.74|235.64|233.1|229|239.84|235.74|233.1|229|901
1643224500000|2022-01-26 19:15:00|233.08|228.98|232.25|228.15|234.82|230.72|230.38|226.28|893
1643224800000|2022-01-26 19:20:00|232.24|228.14|233.55|229.45|233.55|229.45|231.6|227.5|805
1643225100000|2022-01-26 19:25:00|233.56|229.46|235.08|230.98|235.88|231.78|233.56|229.46|817
1643225400000|2022-01-26 19:30:00|235.05|230.95|233.41|229.31|235.15|231.05|232.82|228.72|802
1643225700000|2022-01-26 19:35:00|233.37|229.27|234.65|230.55|235.1|231|232.4|228.3|833
1643226000000|2022-01-26 19:40:00|234.66|230.56|232.63|228.53|234.81|230.71|232.59|228.49|814
1643226300000|2022-01-26 19:45:00|232.61|228.51|230.19|226.09|232.91|228.81|230.1|226|798
1643226600000|2022-01-26 19:50:00|230.28|226.18|231.31|227.21|231.89|227.79|229.79|225.69|828
1643226900000|2022-01-26 19:55:00|231.32|227.22|231.22|227.12|231.37|227.27|230.51|226.41|698
1643227200000|2022-01-26 20:00:00|231.23|227.13|228.12|224.02|231.23|227.13|227.53|223.43|769
1643227500000|2022-01-26 20:05:00|228.13|224.03|227.07|222.97|228.86|224.76|227.07|222.97|707
1643227800000|2022-01-26 20:10:00|227.06|222.96|227.35|223.25|228.61|224.51|227.06|222.96|677
1643228100000|2022-01-26 20:15:00|227.36|223.26|225.55|221.45|227.75|223.65|225.3|221.2|730
1643228400000|2022-01-26 20:20:00|225.56|221.46|225.95|221.85|226.3|222.2|224.49|220.39|740
1643228700000|2022-01-26 20:25:00|225.94|221.84|227.43|223.33|227.95|223.85|225.24|221.14|667
1643229000000|2022-01-26 20:30:00|227.44|223.34|226.22|222.12|227.75|223.65|226.13|222.03|614
1643229300000|2022-01-26 20:35:00|226.23|222.13|225.93|221.83|226.8|222.7|224.63|220.53|656
1643229600000|2022-01-26 20:40:00|225.94|221.84|226.37|222.27|226.92|222.82|225.6|221.5|648
1643229900000|2022-01-26 20:45:00|226.34|222.24|226.29|222.19|226.95|222.85|225.52|221.42|632
1643230200000|2022-01-26 20:50:00|226.26|222.16|227.16|223.06|227.16|223.06|225.64|221.54|539
1643230500000|2022-01-26 20:55:00|227.14|223.04|226.64|222.54|227.17|223.07|226.28|222.18|612
1643230800000|2022-01-26 21:00:00|226.68|222.58|227.36|223.26|227.7|223.6|226.6|222.5|441
1643231100000|2022-01-26 21:05:00|227.41|223.31|227.26|223.16|227.72|223.62|226.71|222.61|455
1643231400000|2022-01-26 21:10:00|227.27|223.17|226.84|222.74|227.62|223.52|226.68|222.58|346
1643231700000|2022-01-26 21:15:00|226.83|222.73|225.83|221.73|227.16|223.06|225.74|221.64|442
1643232000000|2022-01-26 21:20:00|225.82|221.72|225.16|221.06|225.86|221.76|224.92|220.82|461
1643232300000|2022-01-26 21:25:00|225.18|221.08|226.13|222.03|226.37|222.27|225.01|220.91|399
1643232600000|2022-01-26 21:30:00|226.12|222.02|223.76|219.66|226.12|222.02|223.73|219.63|495
1643232900000|2022-01-26 21:35:00|223.71|219.61|222.96|218.86|223.96|219.86|222.83|218.73|488
1643233200000|2022-01-26 21:40:00|222.95|218.85|223.07|218.97|224.01|219.91|222.68|218.58|369
1643233500000|2022-01-26 21:45:00|223.06|218.96|221.67|217.57|223.12|219.02|221.42|217.32|498
1643233800000|2022-01-26 21:50:00|221.68|217.58|221.26|217.16|221.92|217.82|220.8|216.7|468
1643234100000|2022-01-26 21:55:00|221.24|217.14|221.18|217.08|221.89|217.79|220.73|216.63|529
1643234400000|2022-01-26 22:00:00|221.17|217.07|221.5|217.4|221.87|217.77|220.56|216.46|456
1643234700000|2022-01-26 22:05:00|221.49|217.39|221.24|217.14|221.51|217.41|220.61|216.51|355
1643235000000|2022-01-26 22:10:00|221.33|217.23|221.36|217.26|221.72|217.62|221.13|217.03|429
1643235300000|2022-01-26 22:15:00|221.35|217.25|222.3|218.2|222.34|218.24|221.25|217.15|303
1643235600000|2022-01-26 22:20:00|222.33|218.23|221.7|217.6|222.39|218.29|221.66|217.56|312
1643235900000|2022-01-26 22:25:00|221.72|217.62|222.14|218.04|222.27|218.17|221.72|217.62|167
1643236200000|2022-01-26 22:30:00|222.15|218.05|222.78|218.68|222.8|218.7|222.1|218|133
1643236500000|2022-01-26 22:35:00|222.76|218.66|222.79|218.69|222.92|218.82|222.73|218.63|92
1643236800000|2022-01-26 22:40:00|222.88|218.78|222.55|218.45|223.24|219.14|222.53|218.43|184
1643237100000|2022-01-26 22:45:00|222.52|218.42|222.66|218.56|222.74|218.64|222.44|218.34|124
1643237400000|2022-01-26 22:50:00|222.65|218.55|222.91|218.81|222.94|218.84|222.54|218.44|160
1643237700000|2022-01-26 22:55:00|222.92|218.82|222.81|218.71|222.97|218.87|222.65|218.55|155
1643238000000|2022-01-26 23:00:00|222.82|218.72|223.26|219.16|223.3|219.2|222.57|218.47|244
1643238300000|2022-01-26 23:05:00|223.29|219.19|223.55|219.45|223.58|219.48|223.26|219.16|175
1643238600000|2022-01-26 23:10:00|223.58|219.48|224.01|219.91|224.65|220.55|223.51|219.41|422
1643238900000|2022-01-26 23:15:00|224.07|219.97|224.14|220.04|224.14|220.04|223.51|219.41|267
1643239200000|2022-01-26 23:20:00|224.15|220.05|224.69|220.59|225.12|221.02|224.1|220|396
1643239500000|2022-01-26 23:25:00|224.7|220.6|224.74|220.64|224.74|220.64|224.27|220.17|263
1643239800000|2022-01-26 23:30:00|224.71|220.61|224.07|219.97|224.89|220.79|223.9|219.8|311
1643240100000|2022-01-26 23:35:00|224.06|219.96|223.5|219.4|224.29|220.19|223.49|219.39|260
1643240400000|2022-01-26 23:40:00|223.55|219.45|223.67|219.57|223.96|219.86|223.48|219.38|242
1643240700000|2022-01-26 23:45:00|223.7|219.6|223.85|219.75|224.2|220.1|223.65|219.55|237
1643241000000|2022-01-26 23:50:00|223.83|219.73|223.32|219.22|223.9|219.8|223.24|219.14|219
1643241300000|2022-01-26 23:55:00|223.31|219.21|223.48|219.38|223.7|219.6|223.14|219.04|285
1643241600000|2022-01-27 00:00:00|223.47|219.37|223.3|219.2|223.57|219.47|221.58|217.48|511
1643241900000|2022-01-27 00:05:00|223.28|219.18|224.41|220.31|224.53|220.43|223.08|218.98|477
1643242200000|2022-01-27 00:10:00|224.42|220.32|224.48|220.38|224.55|220.45|223.69|219.59|341
1643242500000|2022-01-27 00:15:00|224.54|220.44|224.41|220.31|225.14|221.04|224.22|220.12|363
1643242800000|2022-01-27 00:20:00|224.4|220.3|224.62|220.52|224.63|220.53|224.21|220.11|262
1643243100000|2022-01-27 00:25:00|224.64|220.54|224.37|220.27|224.85|220.75|224.27|220.17|265
1643243400000|2022-01-27 00:30:00|224.38|220.28|223.91|219.81|224.89|220.79|223.78|219.68|319
1643243700000|2022-01-27 00:35:00|223.84|219.74|224.62|220.52|224.71|220.61|223.76|219.66|239
1643244000000|2022-01-27 00:40:00|224.64|220.54|224.5|220.4|224.93|220.83|224.28|220.18|277
1643244300000|2022-01-27 00:45:00|224.49|220.39|224.61|220.51|224.71|220.61|224.32|220.22|266
1643244600000|2022-01-27 00:50:00|224.63|220.53|224.09|219.99|224.68|220.58|224.09|219.99|239
1643244900000|2022-01-27 00:55:00|224.08|219.98|224.18|220.08|224.46|220.36|223.82|219.72|242
1643245200000|2022-01-27 01:00:00|224.2|220.1|223.57|219.47|224.28|220.18|223.39|219.29|338
1643245500000|2022-01-27 01:05:00|223.58|219.48|222.51|218.41|223.63|219.53|222.24|218.14|347
1643245800000|2022-01-27 01:10:00|222.49|218.39|222.53|218.43|223.15|219.05|222.4|218.3|311
1643246100000|2022-01-27 01:15:00|222.55|218.45|221.74|217.64|222.84|218.74|221.69|217.59|337
1643246400000|2022-01-27 01:20:00|221.71|217.61|221.73|217.63|221.88|217.78|221.4|217.3|363
1643246700000|2022-01-27 01:25:00|221.72|217.62|221.53|217.43|222.23|218.13|221.53|217.43|281
1643247000000|2022-01-27 01:30:00|221.52|217.42|219.65|215.55|221.53|217.43|219.62|215.52|472
1643247300000|2022-01-27 01:35:00|219.62|215.52|219.27|215.17|220.17|216.07|219.24|215.14|487
1643247600000|2022-01-27 01:40:00|219.22|215.12|220.43|216.33|220.43|216.33|219.12|215.02|417
1643247900000|2022-01-27 01:45:00|220.42|216.32|219.31|215.21|220.62|216.52|219.17|215.07|477
1643248200000|2022-01-27 01:50:00|219.3|215.2|218.4|214.3|219.67|215.57|218.39|214.29|411
1643248500000|2022-01-27 01:55:00|218.39|214.29|217.6|213.5|218.77|214.67|217.42|213.32|550
1643248800000|2022-01-27 02:00:00|217.63|213.53|217.58|213.48|218.25|214.15|217.08|212.98|505
1643249100000|2022-01-27 02:05:00|217.55|213.45|216.69|212.59|217.62|213.52|216.26|212.16|515
1643249400000|2022-01-27 02:10:00|216.72|212.62|216.42|212.32|216.92|212.82|215.86|211.76|454
1643249700000|2022-01-27 02:15:00|216.41|212.31|216.43|212.33|217.02|212.92|216.17|212.07|492
1643250000000|2022-01-27 02:20:00|216.41|212.31|215.73|211.63|216.59|212.49|215.33|211.23|493
1643250300000|2022-01-27 02:25:00|215.76|211.66|216.35|212.25|216.37|212.27|215.18|211.08|474
1643250600000|2022-01-27 02:30:00|216.31|212.21|215.57|211.47|216.47|212.37|215.37|211.27|380
1643250900000|2022-01-27 02:35:00|215.63|211.53|216.31|212.21|216.57|212.47|215.51|211.41|314
1643251200000|2022-01-27 02:40:00|216.3|212.2|216.59|212.49|216.75|212.65|216.22|212.12|304
1643251500000|2022-01-27 02:45:00|216.57|212.47|217.31|213.21|217.31|213.21|216.56|212.46|366
1643251800000|2022-01-27 02:50:00|217.33|213.23|217.34|213.24|217.45|213.35|217.04|212.94|296
1643252100000|2022-01-27 02:55:00|217.33|213.23|217.36|213.26|217.48|213.38|216.86|212.76|241
1643252400000|2022-01-27 03:00:00|217.41|213.31|217.58|213.48|217.85|213.75|217.28|213.18|267
1643252700000|2022-01-27 03:05:00|217.57|213.47|218.33|214.23|218.34|214.24|217.26|213.16|333
1643253000000|2022-01-27 03:10:00|218.32|214.22|217.66|213.56|218.32|214.22|217.58|213.48|305
1643253300000|2022-01-27 03:15:00|217.67|213.57|217.79|213.69|218|213.9|217.52|213.42|228
1643253600000|2022-01-27 03:20:00|217.77|213.67|217.57|213.47|217.98|213.88|217.5|213.4|217
1643253900000|2022-01-27 03:25:00|217.56|213.46|218.26|214.16|218.32|214.22|217.43|213.33|201
1643254200000|2022-01-27 03:30:00|218.21|214.11|217.88|213.78|218.38|214.28|217.88|213.78|272
1643254500000|2022-01-27 03:35:00|217.92|213.82|216.8|212.7|217.92|213.82|216.72|212.62|225
1643254800000|2022-01-27 03:40:00|216.85|212.75|215.27|211.17|217.01|212.91|214.65|210.55|448
1643255100000|2022-01-27 03:45:00|215.29|211.19|215.37|211.27|215.94|211.84|215.18|211.08|447
1643255400000|2022-01-27 03:50:00|215.38|211.28|216.5|212.4|216.67|212.57|215.36|211.26|352
1643255700000|2022-01-27 03:55:00|216.57|212.47|216.21|212.11|216.6|212.5|215.96|211.86|361
1643256000000|2022-01-27 04:00:00|216.22|212.12|216.06|211.96|216.68|212.58|215.76|211.66|289
1643256300000|2022-01-27 04:05:00|216.05|211.95|217.49|213.39|217.49|213.39|215.87|211.77|293
1643256600000|2022-01-27 04:10:00|217.48|213.38|217.12|213.02|217.9|213.8|217.12|213.02|341
1643256900000|2022-01-27 04:15:00|217.13|213.03|217.4|213.3|217.45|213.35|216.44|212.34|328
1643257200000|2022-01-27 04:20:00|217.39|213.29|216.38|212.28|217.5|213.4|216.14|212.04|369
1643257500000|2022-01-27 04:25:00|216.37|212.27|216.94|212.84|216.94|212.84|216.18|212.08|246
1643257800000|2022-01-27 04:30:00|216.93|212.83|217.51|213.41|217.67|213.57|216.52|212.42|269
1643258100000|2022-01-27 04:35:00|217.56|213.46|217.88|213.78|217.95|213.85|217.45|213.35|222
1643258400000|2022-01-27 04:40:00|217.9|213.8|217.64|213.54|217.9|213.8|217.61|213.51|153
1643258700000|2022-01-27 04:45:00|217.65|213.55|218.47|214.37|218.63|214.53|217.65|213.55|280
1643259000000|2022-01-27 04:50:00|218.48|214.38|218.49|214.39|218.6|214.5|218.38|214.28|167
1643259300000|2022-01-27 04:55:00|218.5|214.4|218.55|214.45|218.66|214.56|218.38|214.28|145
1643259600000|2022-01-27 05:00:00|218.57|214.47|218.99|214.89|219.01|214.91|218.56|214.46|184
1643259900000|2022-01-27 05:05:00|219|214.9|219.08|214.98|219.78|215.68|218.78|214.68|285
1643260200000|2022-01-27 05:10:00|219.1|215|218.63|214.53|219.23|215.13|218.61|214.51|168
1643260500000|2022-01-27 05:15:00|218.68|214.58|219.36|215.26|219.48|215.38|218.54|214.44|190
1643260800000|2022-01-27 05:20:00|219.37|215.27|219.43|215.33|219.59|215.49|219.3|215.2|244
1643261100000|2022-01-27 05:25:00|219.42|215.32|219.49|215.39|219.71|215.61|219.31|215.21|227
1643261400000|2022-01-27 05:30:00|219.51|215.41|219.4|215.3|219.8|215.7|219.38|215.28|224
1643261700000|2022-01-27 05:35:00|219.39|215.29|218.7|214.6|219.59|215.49|218.66|214.56|209
1643262000000|2022-01-27 05:40:00|218.75|214.65|218.82|214.72|218.93|214.83|218.55|214.45|168
1643262300000|2022-01-27 05:45:00|218.77|214.67|219.32|215.22|219.46|215.36|218.66|214.56|247
1643262600000|2022-01-27 05:50:00|219.35|215.25|218.99|214.89|219.54|215.44|218.96|214.86|239
1643262900000|2022-01-27 05:55:00|219.03|214.93|219.32|215.22|219.46|215.36|218.85|214.75|250
1643263200000|2022-01-27 06:00:00|219.28|215.18|219.17|215.07|219.53|215.43|218.94|214.84|238
1643263500000|2022-01-27 06:05:00|219.19|215.09|218.83|214.73|219.2|215.1|218.51|214.41|265
1643263800000|2022-01-27 06:10:00|218.84|214.74|218.75|214.65|219|214.9|218.7|214.6|177
1643264100000|2022-01-27 06:15:00|218.78|214.68|218.97|214.87|219|214.9|218.44|214.34|126
1643264400000|2022-01-27 06:20:00|218.92|214.82|219.33|215.23|219.5|215.4|218.91|214.81|206
1643264700000|2022-01-27 06:25:00|219.35|215.25|218.9|214.8|219.5|215.4|218.88|214.78|226
1643265000000|2022-01-27 06:30:00|218.87|214.77|219.33|215.23|219.35|215.25|218.87|214.77|150
1643265300000|2022-01-27 06:35:00|219.32|215.22|219.91|215.81|220|215.9|219.23|215.13|148
1643265600000|2022-01-27 06:40:00|219.89|215.79|220.01|215.91|220.33|216.23|219.89|215.79|204
1643265900000|2022-01-27 06:45:00|220|215.9|219.95|215.85|220.25|216.15|219.81|215.71|138
1643266200000|2022-01-27 06:50:00|219.96|215.86|220.37|216.27|220.37|216.27|219.9|215.8|123
1643266500000|2022-01-27 06:55:00|220.4|216.3|220.41|216.31|220.53|216.43|220.31|216.21|135
1643266800000|2022-01-27 07:00:00|220.44|216.34|220.43|216.33|220.57|216.47|220.28|216.18|171
1643267100000|2022-01-27 07:05:00|220.45|216.35|220.5|216.4|220.81|216.71|220.45|216.35|156
1643267400000|2022-01-27 07:10:00|220.56|216.46|219.9|215.8|220.73|216.63|219.86|215.76|244
1643267700000|2022-01-27 07:15:00|219.85|215.75|220.77|216.67|220.89|216.79|219.84|215.74|272
1643268000000|2022-01-27 07:20:00|220.81|216.71|220.74|216.64|220.89|216.79|220.55|216.45|157
1643268300000|2022-01-27 07:25:00|220.75|216.65|221.38|217.28|221.74|217.64|220.75|216.65|305
1643268600000|2022-01-27 07:30:00|221.39|217.29|221.36|217.26|221.55|217.45|221.21|217.11|239
1643268900000|2022-01-27 07:35:00|221.35|217.25|221.18|217.08|221.41|217.31|221.04|216.94|188
1643269200000|2022-01-27 07:40:00|221.17|217.07|221.37|217.27|221.41|217.31|221.09|216.99|164
1643269500000|2022-01-27 07:45:00|221.36|217.26|220.74|216.64|221.36|217.26|220.55|216.45|190
1643269800000|2022-01-27 07:50:00|220.72|216.62|220.79|216.69|220.93|216.83|220.47|216.37|146
1643270100000|2022-01-27 07:55:00|220.8|216.7|220.31|216.21|220.94|216.84|220.21|216.11|255
1643270400000|2022-01-27 08:00:00|220.32|216.22|220.28|216.18|220.55|216.45|220.19|216.09|285
1643270700000|2022-01-27 08:05:00|220.29|216.19|220.42|216.32|220.7|216.6|220.24|216.14|201
1643271000000|2022-01-27 08:10:00|220.41|216.31|220.84|216.74|220.92|216.82|220.27|216.17|172
1643271300000|2022-01-27 08:15:00|220.86|216.76|220.37|216.27|220.86|216.76|220.2|216.1|219
1643271600000|2022-01-27 08:20:00|220.32|216.22|219.93|215.83|220.63|216.53|219.82|215.72|216
1643271900000|2022-01-27 08:25:00|219.95|215.85|219.91|215.81|220.21|216.11|219.79|215.69|150
1643272200000|2022-01-27 08:30:00|219.97|215.87|219.24|215.14|220.5|216.4|219.21|215.11|296
1643272500000|2022-01-27 08:35:00|219.23|215.13|219.39|215.29|219.8|215.7|218.56|214.46|398
1643272800000|2022-01-27 08:40:00|219.36|215.26|220.54|216.44|220.54|216.44|219.04|214.94|291
1643273100000|2022-01-27 08:45:00|220.59|216.49|221.42|217.32|221.56|217.46|220.38|216.28|339
1643273400000|2022-01-27 08:50:00|221.4|217.3|221.66|217.56|221.82|217.72|221.23|217.13|278
1643273700000|2022-01-27 08:55:00|221.64|217.54|222.19|218.09|222.41|218.31|221.47|217.37|266
1643274000000|2022-01-27 09:00:00|222.17|218.07|221.83|217.73|222.33|218.23|221.61|217.51|283
1643274300000|2022-01-27 09:05:00|221.8|217.7|221.41|217.31|221.84|217.74|221.32|217.22|207
1643274600000|2022-01-27 09:10:00|221.43|217.33|221.77|217.67|222.11|218.01|221.29|217.19|261
1643274900000|2022-01-27 09:15:00|221.76|217.66|222.3|218.2|222.35|218.25|221.56|217.46|229
1643275200000|2022-01-27 09:20:00|222.31|218.21|223.13|219.03|223.24|219.14|221.72|217.62|337
1643275500000|2022-01-27 09:25:00|223.14|219.04|222.72|218.62|223.14|219.04|222.67|218.57|307
1643275800000|2022-01-27 09:30:00|222.71|218.61|222.32|218.22|222.78|218.68|222.26|218.16|274
1643276100000|2022-01-27 09:35:00|222.31|218.21|222.73|218.63|222.75|218.65|222.03|217.93|264
1643276400000|2022-01-27 09:40:00|222.69|218.59|222.87|218.77|222.97|218.87|222.48|218.38|234
1643276700000|2022-01-27 09:45:00|222.84|218.74|222.69|218.59|222.92|218.82|222.55|218.45|181
1643277000000|2022-01-27 09:50:00|222.68|218.58|222.42|218.32|222.86|218.76|222.41|218.31|199
1643277300000|2022-01-27 09:55:00|222.45|218.35|221.84|217.74|222.53|218.43|221.51|217.41|281
1643277600000|2022-01-27 10:00:00|221.85|217.75|222|217.9|222.03|217.93|221.31|217.21|267
1643277900000|2022-01-27 10:05:00|222.02|217.92|222.53|218.43|222.53|218.43|221.77|217.67|154
1643278200000|2022-01-27 10:10:00|222.55|218.45|222.22|218.12|222.71|218.61|221.72|217.62|255
1643278500000|2022-01-27 10:15:00|222.24|218.14|221.75|217.65|222.47|218.37|221.61|217.51|216
1643278800000|2022-01-27 10:20:00|221.8|217.7|221.56|217.46|222|217.9|221.55|217.45|204
1643279100000|2022-01-27 10:25:00|221.57|217.47|221.47|217.37|221.78|217.68|221.46|217.36|183
1643279400000|2022-01-27 10:30:00|221.48|217.38|220.65|216.55|221.48|217.38|220.38|216.28|353
1643279700000|2022-01-27 10:35:00|220.66|216.56|220.75|216.65|220.84|216.74|220.46|216.36|177
1643280000000|2022-01-27 10:40:00|220.76|216.66|220.01|215.91|220.79|216.69|220.01|215.91|177
1643280300000|2022-01-27 10:45:00|219.99|215.89|220.11|216.01|220.63|216.53|219.95|215.85|248
1643280600000|2022-01-27 10:50:00|220.14|216.04|220.05|215.95|220.16|216.06|219.67|215.57|183
1643280900000|2022-01-27 10:55:00|220.07|215.97|220.2|216.1|220.41|216.31|219.73|215.63|219
1643281200000|2022-01-27 11:00:00|220.16|216.06|220.37|216.27|220.62|216.52|220.16|216.06|271
1643281500000|2022-01-27 11:05:00|220.38|216.28|220.7|216.6|220.72|216.62|220.37|216.27|107
1643281800000|2022-01-27 11:10:00|220.71|216.61|220.92|216.82|221|216.9|220.67|216.57|136
1643282100000|2022-01-27 11:15:00|220.91|216.81|220.84|216.74|221.35|217.25|220.82|216.72|193
1643282400000|2022-01-27 11:20:00|220.82|216.72|220.93|216.83|220.96|216.86|220.6|216.5|143
1643282700000|2022-01-27 11:25:00|220.89|216.79|221.82|217.72|221.91|217.81|220.89|216.79|220
1643283000000|2022-01-27 11:30:00|221.84|217.74|222.49|218.39|222.5|218.4|221.84|217.74|153
1643283300000|2022-01-27 11:35:00|222.46|218.36|222.13|218.03|222.85|218.75|222.03|217.93|288
1643283600000|2022-01-27 11:40:00|222.19|218.09|222.53|218.43|222.74|218.64|222.14|218.04|318
1643283900000|2022-01-27 11:45:00|222.57|218.47|222.18|218.08|222.57|218.47|222.13|218.03|321
1643284200000|2022-01-27 11:50:00|222.17|218.07|222.63|218.53|222.65|218.55|222.08|217.98|214
1643284500000|2022-01-27 11:55:00|222.58|218.48|222.99|218.89|223|218.9|222.19|218.09|272
1643284800000|2022-01-27 12:00:00|222.98|218.88|223.86|219.76|224.11|220.01|222.98|218.88|316
1643285100000|2022-01-27 12:05:00|223.83|219.73|223.46|219.36|223.83|219.73|223.27|219.17|266
1643285400000|2022-01-27 12:10:00|223.42|219.32|224.21|220.11|224.31|220.21|223.35|219.25|285
1643285700000|2022-01-27 12:15:00|224.2|220.1|223.56|219.46|224.33|220.23|223.55|219.45|250
1643286000000|2022-01-27 12:20:00|223.55|219.45|223.13|219.03|223.74|219.64|223.01|218.91|262
1643286300000|2022-01-27 12:25:00|223.12|219.02|223.13|219.03|223.27|219.17|222.99|218.89|182
1643286600000|2022-01-27 12:30:00|223.14|219.04|222.45|218.35|223.38|219.28|222.45|218.35|299
1643286900000|2022-01-27 12:35:00|222.46|218.36|222.64|218.54|222.88|218.78|222.35|218.25|222
1643287200000|2022-01-27 12:40:00|222.62|218.52|222.85|218.75|222.92|218.82|222.45|218.35|278
1643287500000|2022-01-27 12:45:00|222.86|218.76|223.51|219.41|223.73|219.63|222.76|218.66|223
1643287800000|2022-01-27 12:50:00|223.5|219.4|223.69|219.59|223.85|219.75|223.46|219.36|145
1643288100000|2022-01-27 12:55:00|223.73|219.63|223.61|219.51|223.81|219.71|223.5|219.4|145
1643288400000|2022-01-27 13:00:00|223.59|219.49|223.93|219.83|224.27|220.17|223.32|219.22|279
1643288700000|2022-01-27 13:05:00|223.95|219.85|224.47|220.37|224.49|220.39|223.9|219.8|164
1643289000000|2022-01-27 13:10:00|224.46|220.36|224.34|220.24|224.54|220.44|224.16|220.06|249
1643289300000|2022-01-27 13:15:00|224.35|220.25|224.7|220.6|224.73|220.63|224.23|220.13|205
1643289600000|2022-01-27 13:20:00|224.69|220.59|224.77|220.67|224.82|220.72|224.55|220.45|180
1643289900000|2022-01-27 13:25:00|224.76|220.66|224.63|220.53|224.9|220.8|224.53|220.43|191
1643290200000|2022-01-27 13:30:00|224.64|220.54|223.82|219.72|224.75|220.65|223.64|219.54|300
1643290500000|2022-01-27 13:35:00|223.83|219.73|223.72|219.62|223.94|219.84|223.39|219.29|256
1643290800000|2022-01-27 13:40:00|223.71|219.61|224.27|220.17|224.34|220.24|223.7|219.6|187
1643291100000|2022-01-27 13:45:00|224.31|220.21|225.08|220.98|225.2|221.1|224.25|220.15|304
1643291400000|2022-01-27 13:50:00|225.12|221.02|224.67|220.57|225.12|221.02|224.52|220.42|254
1643291700000|2022-01-27 13:55:00|224.61|220.51|224.82|220.72|224.82|220.72|224.45|220.35|164
1643292000000|2022-01-27 14:00:00|224.83|220.73|224.91|220.81|224.93|220.83|224.65|220.55|165
1643292300000|2022-01-27 14:05:00|224.95|220.85|224.75|220.65|224.95|220.85|224.41|220.31|149
1643292600000|2022-01-27 14:10:00|224.74|220.64|225.68|221.58|225.75|221.65|224.55|220.45|301
1643292900000|2022-01-27 14:15:00|225.71|221.61|226.23|222.13|226.65|222.55|225.5|221.4|324
1643293200000|2022-01-27 14:20:00|226.27|222.17|225.65|221.55|226.32|222.22|225.45|221.35|279
1643293500000|2022-01-27 14:25:00|225.67|221.57|225.8|221.7|225.86|221.76|225.51|221.41|247
1643293800000|2022-01-27 14:30:00|225.84|221.74|225.83|221.73|226.66|222.56|224.97|220.87|537
1643294100000|2022-01-27 14:35:00|225.77|221.67|224.7|220.6|225.81|221.71|224.34|220.24|568
1643294400000|2022-01-27 14:40:00|224.73|220.63|225.62|221.52|225.89|221.79|224.73|220.63|357
1643294700000|2022-01-27 14:45:00|225.61|221.51|225.52|221.42|225.95|221.85|224.96|220.86|345
1643295000000|2022-01-27 14:50:00|225.56|221.46|225.31|221.21|225.79|221.69|225.14|221.04|334
1643295300000|2022-01-27 14:55:00|225.3|221.2|224.83|220.73|225.32|221.22|224.31|220.21|407
1643295600000|2022-01-27 15:00:00|224.79|220.69|225.66|221.56|225.7|221.6|224.34|220.24|514
1643295900000|2022-01-27 15:05:00|225.65|221.55|225.6|221.5|225.83|221.73|225.34|221.24|447
1643296200000|2022-01-27 15:10:00|225.61|221.51|225.83|221.73|226.21|222.11|225.54|221.44|381
1643296500000|2022-01-27 15:15:00|225.91|221.81|225.39|221.29|226.2|222.1|225.34|221.24|392
1643296800000|2022-01-27 15:20:00|225.4|221.3|225.38|221.28|225.65|221.55|225.3|221.2|343
1643297100000|2022-01-27 15:25:00|225.36|221.26|224.74|220.64|225.46|221.36|224.71|220.61|422
1643297400000|2022-01-27 15:30:00|224.73|220.63|224.91|220.81|224.93|220.83|224.08|219.98|319
1643297700000|2022-01-27 15:35:00|224.9|220.8|224.28|220.18|224.91|220.81|224.17|220.07|341
1643298000000|2022-01-27 15:40:00|224.31|220.21|225.06|220.96|225.18|221.08|224.21|220.11|302
1643298300000|2022-01-27 15:45:00|225.09|220.99|224.19|220.09|225.25|221.15|224.15|220.05|295
1643298600000|2022-01-27 15:50:00|224.15|220.05|223.57|219.47|224.3|220.2|223.42|219.32|366
1643298900000|2022-01-27 15:55:00|223.56|219.46|224.63|220.53|224.7|220.6|223.52|219.42|292
1643299200000|2022-01-27 16:00:00|224.59|220.49|224.32|220.22|224.76|220.66|224.18|220.08|227
1643299500000|2022-01-27 16:05:00|224.35|220.25|222.9|218.8|224.35|220.25|222.82|218.72|306
1643299800000|2022-01-27 16:10:00|222.92|218.82|223.74|219.64|223.95|219.85|222.92|218.82|269
1643300100000|2022-01-27 16:15:00|223.75|219.65|222.95|218.85|223.8|219.7|222.35|218.25|381
1643300400000|2022-01-27 16:20:00|223|218.9|223.69|219.59|223.81|219.71|222.79|218.69|299
1643300700000|2022-01-27 16:25:00|223.68|219.58|223.56|219.46|223.69|219.59|222.78|218.68|306
1643301000000|2022-01-27 16:30:00|223.57|219.47|225.12|221.02|225.37|221.27|223.48|219.38|370
1643301300000|2022-01-27 16:35:00|225.09|220.99|224.54|220.44|225.28|221.18|224.28|220.18|341
1643301600000|2022-01-27 16:40:00|224.53|220.43|224.61|220.51|225.61|221.51|224.53|220.43|348
1643301900000|2022-01-27 16:45:00|224.62|220.52|224.41|220.31|224.99|220.89|224.35|220.25|307
1643302200000|2022-01-27 16:50:00|224.4|220.3|224.63|220.53|224.64|220.54|224.19|220.09|295
1643302500000|2022-01-27 16:55:00|224.6|220.5|224.22|220.12|224.63|220.53|224.12|220.02|287
1643302800000|2022-01-27 17:00:00|224.18|220.08|224.49|220.39|224.51|220.41|223.8|219.7|321
1643303100000|2022-01-27 17:05:00|224.48|220.38|223.43|219.33|224.73|220.63|223.41|219.31|317
1643303400000|2022-01-27 17:10:00|223.45|219.35|222.51|218.41|223.51|219.41|222.34|218.24|299
1643303700000|2022-01-27 17:15:00|222.48|218.38|222.2|218.1|222.91|218.81|221.83|217.73|331
1643304000000|2022-01-27 17:20:00|222.21|218.11|222.33|218.23|222.46|218.36|221.94|217.84|330
1643304300000|2022-01-27 17:25:00|222.35|218.25|223.28|219.18|223.43|219.33|222.35|218.25|350
1643304600000|2022-01-27 17:30:00|223.29|219.19|222.64|218.54|223.47|219.37|222.62|218.52|312
1643304900000|2022-01-27 17:35:00|222.65|218.55|222.24|218.14|222.68|218.58|222.05|217.95|336
1643305200000|2022-01-27 17:40:00|222.22|218.12|222.33|218.23|222.49|218.39|222.12|218.02|245
1643305500000|2022-01-27 17:45:00|222.3|218.2|222.42|218.32|222.58|218.48|222.09|217.99|285
1643305800000|2022-01-27 17:50:00|222.45|218.35|223.01|218.91|223.05|218.95|222.41|218.31|234
1643306100000|2022-01-27 17:55:00|222.99|218.89|223.14|219.04|223.51|219.41|222.99|218.89|244
1643306400000|2022-01-27 18:00:00|223.16|219.06|222.56|218.46|223.75|219.65|222.49|218.39|342
1643306700000|2022-01-27 18:05:00|222.49|218.39|222.24|218.14|222.79|218.69|222.11|218.01|291
1643307000000|2022-01-27 18:10:00|222.23|218.13|222.27|218.17|222.33|218.23|221.68|217.58|302
1643307300000|2022-01-27 18:15:00|222.29|218.19|221.78|217.68|222.79|218.69|221.77|217.67|339
1643307600000|2022-01-27 18:20:00|221.79|217.69|221.73|217.63|222.03|217.93|221.67|217.57|201
1643307900000|2022-01-27 18:25:00|221.69|217.59|221.82|217.72|222.36|218.26|221.69|217.59|288
1643308200000|2022-01-27 18:30:00|221.83|217.73|222.34|218.24|222.42|218.32|221.74|217.64|310
1643308500000|2022-01-27 18:35:00|222.36|218.26|222.54|218.44|222.79|218.69|222.33|218.23|296
1643308800000|2022-01-27 18:40:00|222.53|218.43|222.93|218.83|222.94|218.84|222.36|218.26|263
1643309100000|2022-01-27 18:45:00|222.92|218.82|223.15|219.05|223.19|219.09|222.43|218.33|235
1643309400000|2022-01-27 18:50:00|223.14|219.04|223.23|219.13|223.27|219.17|222.84|218.74|315
1643309700000|2022-01-27 18:55:00|223.24|219.14|223.85|219.75|224.39|220.29|223.19|219.09|331
1643310000000|2022-01-27 19:00:00|223.86|219.76|224.37|220.27|224.71|220.61|223.83|219.73|254
1643310300000|2022-01-27 19:05:00|224.36|220.26|224.29|220.19|224.67|220.57|223.95|219.85|217
1643310600000|2022-01-27 19:10:00|224.28|220.18|223.5|219.4|224.43|220.33|223.47|219.37|237
1643310900000|2022-01-27 19:15:00|223.48|219.38|223.58|219.48|223.68|219.58|223.12|219.02|248
1643311200000|2022-01-27 19:20:00|223.59|219.49|222.53|218.43|223.64|219.54|222.5|218.4|270
1643311500000|2022-01-27 19:25:00|222.54|218.44|222.4|218.3|222.68|218.58|222.27|218.17|262
1643311800000|2022-01-27 19:30:00|222.39|218.29|220.79|216.69|222.83|218.73|220.72|216.62|342
1643312100000|2022-01-27 19:35:00|220.8|216.7|220.54|216.44|221.22|217.12|220.34|216.24|385
1643312400000|2022-01-27 19:40:00|220.6|216.5|221.87|217.77|221.9|217.8|220.51|216.41|384
1643312700000|2022-01-27 19:45:00|221.72|217.62|222|217.9|222.42|218.32|221.44|217.34|343
1643313000000|2022-01-27 19:50:00|222.01|217.91|221.56|217.46|222.01|217.91|221.46|217.36|310
1643313300000|2022-01-27 19:55:00|221.55|217.45|221.57|217.47|221.92|217.82|221.2|217.1|285
1643313600000|2022-01-27 20:00:00|221.56|217.46|221.7|217.6|222.25|218.15|221.33|217.23|346
1643313900000|2022-01-27 20:05:00|221.72|217.62|222.02|217.92|222.79|218.69|221.59|217.49|322
1643314200000|2022-01-27 20:10:00|222.06|217.96|220.36|216.26|222.33|218.23|220.21|216.11|391
1643314500000|2022-01-27 20:15:00|220.35|216.25|219.64|215.54|220.41|216.31|218.71|214.61|499
1643314800000|2022-01-27 20:20:00|219.67|215.57|218.72|214.62|219.73|215.63|218.27|214.17|436
1643315100000|2022-01-27 20:25:00|218.68|214.58|218.74|214.64|219.8|215.7|218.57|214.47|439
1643315400000|2022-01-27 20:30:00|218.81|214.71|217.8|213.7|218.95|214.85|217.74|213.64|441
1643315700000|2022-01-27 20:35:00|217.81|213.71|217.89|213.79|218.51|214.41|217.5|213.4|443
1643316000000|2022-01-27 20:40:00|217.88|213.78|218.42|214.32|218.9|214.8|217.73|213.63|252
1643316300000|2022-01-27 20:45:00|218.43|214.33|218.99|214.89|219.35|215.25|218.31|214.21|368
1643316600000|2022-01-27 20:50:00|218.96|214.86|217.69|213.59|218.96|214.86|217.61|213.51|301
1643316900000|2022-01-27 20:55:00|217.71|213.61|216.23|212.13|217.84|213.74|216.23|212.13|422
1643317200000|2022-01-27 21:00:00|216.25|212.15|216.45|212.35|217.76|213.66|215.88|211.78|522
1643317500000|2022-01-27 21:05:00|216.44|212.34|216.2|212.1|216.71|212.61|215.84|211.74|380
1643317800000|2022-01-27 21:10:00|216.17|212.07|215.43|211.33|216.22|212.12|215.02|210.92|538
1643318100000|2022-01-27 21:15:00|215.42|211.32|216.33|212.23|216.59|212.49|215.37|211.27|344
1643318400000|2022-01-27 21:20:00|216.32|212.22|217.25|213.15|217.3|213.2|215.85|211.75|351
1643318700000|2022-01-27 21:25:00|217.27|213.17|216.41|212.31|217.64|213.54|216.28|212.18|387
1643319000000|2022-01-27 21:30:00|216.42|212.32|216.96|212.86|217.41|213.31|216.36|212.26|491
1643319300000|2022-01-27 21:35:00|216.91|212.81|217.45|213.35|217.45|213.35|216.66|212.56|268
1643319600000|2022-01-27 21:40:00|217.48|213.38|217.72|213.62|217.72|213.62|217.2|213.1|210
1643319900000|2022-01-27 21:45:00|217.73|213.63|219.26|215.16|219.35|215.25|217.62|213.52|400
1643320200000|2022-01-27 21:50:00|219.29|215.19|217.93|213.83|219.34|215.24|217.92|213.82|379
1643320500000|2022-01-27 21:55:00|217.92|213.82|217.93|213.83|218.7|214.6|217.8|213.7|336
1643320800000|2022-01-27 22:00:00|217.92|213.82|217.49|213.39|217.95|213.85|217.42|213.32|232
1643321100000|2022-01-27 22:05:00|217.48|213.38|217.38|213.28|217.49|213.39|216.72|212.62|193
1643321400000|2022-01-27 22:10:00|217.4|213.3|216.46|212.36|217.4|213.3|216.39|212.29|317
1643321700000|2022-01-27 22:15:00|216.44|212.34|217.81|213.71|217.86|213.76|216.42|212.32|273
1643322000000|2022-01-27 22:20:00|217.83|213.73|217.64|213.54|217.96|213.86|217.44|213.34|300
1643322300000|2022-01-27 22:25:00|217.68|213.58|217.75|213.65|217.77|213.67|217.51|213.41|163
1643322600000|2022-01-27 22:30:00|217.78|213.68|217.72|213.62|217.97|213.87|217.72|213.62|87
1643322900000|2022-01-27 22:35:00|217.78|213.68|219.76|215.66|219.76|215.66|217.7|213.6|227
1643323200000|2022-01-27 22:40:00|219.77|215.67|222.09|217.99|222.09|217.99|219.59|215.49|430
1643323500000|2022-01-27 22:45:00|222.08|217.98|223.35|219.25|223.39|219.29|222.04|217.94|397
1643323800000|2022-01-27 22:50:00|223.36|219.26|222.34|218.24|223.45|219.35|222.3|218.2|336
1643324100000|2022-01-27 22:55:00|222.37|218.27|221.18|217.08|222.43|218.33|221.14|217.04|249
1643324400000|2022-01-27 23:00:00|221.17|217.07|221.82|217.72|222.06|217.96|221.15|217.05|375
1643324700000|2022-01-27 23:05:00|221.81|217.71|223.69|219.59|223.92|219.82|221.73|217.63|391
1643325000000|2022-01-27 23:10:00|223.66|219.56|224.12|220.02|224.21|220.11|223.17|219.07|374
1643325300000|2022-01-27 23:15:00|224.11|220.01|222.93|218.83|224.12|220.02|222.61|218.51|324
1643325600000|2022-01-27 23:20:00|222.92|218.82|222.52|218.42|222.96|218.86|222.31|218.21|246
1643325900000|2022-01-27 23:25:00|222.51|218.41|221.93|217.83|222.87|218.77|221.92|217.82|245
1643326200000|2022-01-27 23:30:00|221.94|217.84|222.46|218.36|222.52|218.42|221.76|217.66|272
1643326500000|2022-01-27 23:35:00|222.45|218.35|221.72|217.62|222.53|218.43|221.69|217.59|272
1643326800000|2022-01-27 23:40:00|221.75|217.65|222.75|218.65|222.82|218.72|221.68|217.58|278
1643327100000|2022-01-27 23:45:00|222.77|218.67|223.45|219.35|223.57|219.47|222.67|218.57|318
1643327400000|2022-01-27 23:50:00|223.44|219.34|224.32|220.22|224.5|220.4|223.22|219.12|360
1643327700000|2022-01-27 23:55:00|224.4|220.3|224.53|220.43|224.75|220.65|223.8|219.7|326
1643328000000|2022-01-28 00:00:00|224.54|220.44|226.28|222.18|226.51|222.41|224.36|220.26|511
1643328300000|2022-01-28 00:05:00|226.29|222.19|225.71|221.61|226.67|222.57|225.68|221.58|457
1643328600000|2022-01-28 00:10:00|225.77|221.67|225.55|221.45|225.91|221.81|225.13|221.03|393
1643328900000|2022-01-28 00:15:00|225.57|221.47|224.71|220.61|225.57|221.47|224.6|220.5|295
1643329200000|2022-01-28 00:20:00|224.73|220.63|224.17|220.07|224.73|220.63|224.13|220.03|221
1643329500000|2022-01-28 00:25:00|224.21|220.11|223.89|219.79|224.5|220.4|223.89|219.79|262
1643329800000|2022-01-28 00:30:00|223.88|219.78|223.46|219.36|223.89|219.79|223.41|219.31|236
1643330100000|2022-01-28 00:35:00|223.47|219.37|224.01|219.91|224.02|219.92|223.43|219.33|245
1643330400000|2022-01-28 00:40:00|224.04|219.94|223.24|219.14|224.04|219.94|223.19|219.09|234
1643330700000|2022-01-28 00:45:00|223.25|219.15|223.52|219.42|223.56|219.46|222.92|218.82|285
1643331000000|2022-01-28 00:50:00|223.51|219.41|223.77|219.67|223.9|219.8|223.23|219.13|260
1643331300000|2022-01-28 00:55:00|223.85|219.75|224.76|220.66|224.82|220.72|223.68|219.58|274
1643331600000|2022-01-28 01:00:00|224.75|220.65|224.77|220.67|224.82|220.72|224.23|220.13|335
1643331900000|2022-01-28 01:05:00|224.78|220.68|225.19|221.09|225.57|221.47|224.78|220.68|222
1643332200000|2022-01-28 01:10:00|225.2|221.1|225.41|221.31|225.66|221.56|225.18|221.08|239
1643332500000|2022-01-28 01:15:00|225.44|221.34|225.17|221.07|225.56|221.46|224.72|220.62|236
1643332800000|2022-01-28 01:20:00|225.16|221.06|223.86|219.76|225.23|221.13|223.74|219.64|232
1643333100000|2022-01-28 01:25:00|223.85|219.75|223.07|218.97|223.93|219.83|222.99|218.89|275
1643333400000|2022-01-28 01:30:00|223.08|218.98|221.24|217.14|223.08|218.98|221.13|217.03|409
1643333700000|2022-01-28 01:35:00|221.23|217.13|221.54|217.44|221.55|217.45|220.74|216.64|345
1643334000000|2022-01-28 01:40:00|221.55|217.45|221.42|217.32|221.81|217.71|221.15|217.05|309
1643334300000|2022-01-28 01:45:00|221.43|217.33|221.63|217.53|222.02|217.92|221.18|217.08|285
1643334600000|2022-01-28 01:50:00|221.65|217.55|222.29|218.19|222.31|218.21|221.61|217.51|247
1643334900000|2022-01-28 01:55:00|222.3|218.2|222.11|218.01|222.33|218.23|221.86|217.76|234
1643335200000|2022-01-28 02:00:00|222.09|217.99|220.67|216.57|222.4|218.3|220.62|216.52|322
1643335500000|2022-01-28 02:05:00|220.72|216.62|221.28|217.18|221.4|217.3|220.31|216.21|378
1643335800000|2022-01-28 02:10:00|221.33|217.23|221.38|217.28|221.9|217.8|221.16|217.06|235
1643336100000|2022-01-28 02:15:00|221.44|217.34|221.62|217.52|222|217.9|221.3|217.2|281
1643336400000|2022-01-28 02:20:00|221.63|217.53|222.57|218.47|222.63|218.53|221.62|217.52|217
1643336700000|2022-01-28 02:25:00|222.58|218.48|222.56|218.46|222.9|218.8|222.49|218.39|215
1643337000000|2022-01-28 02:30:00|222.49|218.39|223|218.9|223|218.9|222.15|218.05|254
1643337300000|2022-01-28 02:35:00|222.99|218.89|222.91|218.81|222.99|218.89|222.6|218.5|176
1643337600000|2022-01-28 02:40:00|222.9|218.8|223.55|219.45|223.75|219.65|222.63|218.53|209
1643337900000|2022-01-28 02:45:00|223.54|219.44|223.38|219.28|223.78|219.68|223.23|219.13|198
1643338200000|2022-01-28 02:50:00|223.45|219.35|224.32|220.22|224.32|220.22|223.39|219.29|281
1643338500000|2022-01-28 02:55:00|224.34|220.24|224.21|220.11|224.36|220.26|223.84|219.74|206
1643338800000|2022-01-28 03:00:00|224.22|220.12|224.57|220.47|224.82|220.72|223.78|219.68|325
1643339100000|2022-01-28 03:05:00|224.58|220.48|225.3|221.2|225.4|221.3|224.57|220.47|300
1643339400000|2022-01-28 03:10:00|225.35|221.25|226.8|222.7|226.9|222.8|225.29|221.19|373
1643339700000|2022-01-28 03:15:00|226.81|222.71|226.57|222.47|227.07|222.97|226.34|222.24|372
1643340000000|2022-01-28 03:20:00|226.6|222.5|226.4|222.3|226.77|222.67|226.35|222.25|257
1643340300000|2022-01-28 03:25:00|226.39|222.29|226.58|222.48|226.6|222.5|226.12|222.02|174
1643340600000|2022-01-28 03:30:00|226.57|222.47|225.82|221.72|226.58|222.48|225.8|221.7|217
1643340900000|2022-01-28 03:35:00|225.83|221.73|226.36|222.26|226.44|222.34|225.83|221.73|206
1643341200000|2022-01-28 03:40:00|226.37|222.27|226.28|222.18|226.61|222.51|226.27|222.17|184
1643341500000|2022-01-28 03:45:00|226.27|222.17|226.13|222.03|226.55|222.45|226.05|221.95|181
1643341800000|2022-01-28 03:50:00|226.12|222.02|226.29|222.19|226.29|222.19|225.97|221.87|103
1643342100000|2022-01-28 03:55:00|226.28|222.18|226.34|222.24|226.64|222.54|226.11|222.01|185
1643342400000|2022-01-28 04:00:00|226.38|222.28|226.76|222.66|227.53|223.43|226.38|222.28|261
1643342700000|2022-01-28 04:05:00|226.81|222.71|226.67|222.57|227.26|223.16|226.63|222.53|207
1643343000000|2022-01-28 04:10:00|226.66|222.56|226.45|222.35|226.85|222.75|226.44|222.34|152
1643343300000|2022-01-28 04:15:00|226.42|222.32|226|221.9|226.55|222.45|225.72|221.62|245
1643343600000|2022-01-28 04:20:00|225.99|221.89|226.09|221.99|226.16|222.06|225.65|221.55|207
1643343900000|2022-01-28 04:25:00|226.1|222|225.45|221.35|226.33|222.23|225.41|221.31|233
1643344200000|2022-01-28 04:30:00|225.44|221.34|225.74|221.64|225.91|221.81|225.16|221.06|232
1643344500000|2022-01-28 04:35:00|225.75|221.65|225.76|221.66|225.91|221.81|225.61|221.51|229
1643344800000|2022-01-28 04:40:00|225.81|221.71|225.41|221.31|225.89|221.79|225.3|221.2|163
1643345100000|2022-01-28 04:45:00|225.4|221.3|225.17|221.07|225.55|221.45|224.89|220.79|219
1643345400000|2022-01-28 04:50:00|225.16|221.06|224.87|220.77|225.37|221.27|224.46|220.36|288
1643345700000|2022-01-28 04:55:00|224.9|220.8|225.37|221.27|225.42|221.32|224.62|220.52|246
1643346000000|2022-01-28 05:00:00|225.36|221.26|225.68|221.58|225.73|221.63|225.18|221.08|231
1643346300000|2022-01-28 05:05:00|225.69|221.59|224.95|220.85|225.75|221.65|224.94|220.84|266
1643346600000|2022-01-28 05:10:00|224.94|220.84|225.17|221.07|225.5|221.4|224.75|220.65|267
1643346900000|2022-01-28 05:15:00|225.18|221.08|225.63|221.53|225.74|221.64|225.08|220.98|224
1643347200000|2022-01-28 05:20:00|225.62|221.52|225.51|221.41|225.74|221.64|225.33|221.23|152
1643347500000|2022-01-28 05:25:00|225.45|221.35|226.05|221.95|226.06|221.96|225.45|221.35|328
1643347800000|2022-01-28 05:30:00|226.04|221.94|226.22|222.12|226.35|222.25|225.66|221.56|260
1643348100000|2022-01-28 05:35:00|226.18|222.08|226.48|222.38|226.56|222.46|225.92|221.82|168
1643348400000|2022-01-28 05:40:00|226.49|222.39|226.31|222.21|226.49|222.39|226.01|221.91|145
1643348700000|2022-01-28 05:45:00|226.3|222.2|225.83|221.73|226.33|222.23|225.74|221.64|224
1643349000000|2022-01-28 05:50:00|225.84|221.74|225.83|221.73|225.9|221.8|225.76|221.66|125
1643349300000|2022-01-28 05:55:00|225.82|221.72|225.7|221.6|226.04|221.94|225.69|221.59|155
1643349600000|2022-01-28 06:00:00|225.73|221.63|226.59|222.49|226.71|222.61|225.5|221.4|319
1643349900000|2022-01-28 06:05:00|226.6|222.5|226.77|222.67|226.85|222.75|226.25|222.15|217
1643350200000|2022-01-28 06:10:00|226.81|222.71|226.91|222.81|226.98|222.88|226.68|222.58|205
1643350500000|2022-01-28 06:15:00|226.92|222.82|226.81|222.71|227.04|222.94|226.76|222.66|236
1643350800000|2022-01-28 06:20:00|226.78|222.68|227.4|223.3|227.42|223.32|226.7|222.6|203
1643351100000|2022-01-28 06:25:00|227.38|223.28|227.37|223.27|227.46|223.36|227.14|223.04|154
1643351400000|2022-01-28 06:30:00|227.36|223.26|227.43|223.33|227.45|223.35|226.86|222.76|224
1643351700000|2022-01-28 06:35:00|227.45|223.35|226.94|222.84|227.7|223.6|226.94|222.84|234
1643352000000|2022-01-28 06:40:00|226.96|222.86|226.5|222.4|226.99|222.89|226.03|221.93|288
1643352300000|2022-01-28 06:45:00|226.54|222.44|226.26|222.16|226.67|222.57|226.04|221.94|221
1643352600000|2022-01-28 06:50:00|226.27|222.17|226.02|221.92|226.61|222.51|225.74|221.64|193
1643352900000|2022-01-28 06:55:00|226.05|221.95|224.86|220.76|226.05|221.95|224.86|220.76|222
1643353200000|2022-01-28 07:00:00|224.85|220.75|224.98|220.88|225.02|220.92|224.17|220.07|371
1643353500000|2022-01-28 07:05:00|225.01|220.91|225.57|221.47|225.76|221.66|224.79|220.69|317
1643353800000|2022-01-28 07:10:00|225.58|221.48|225.44|221.34|225.74|221.64|224.89|220.79|324
1643354100000|2022-01-28 07:15:00|225.46|221.36|225.47|221.37|226.07|221.97|225.15|221.05|386
1643354400000|2022-01-28 07:20:00|225.56|221.46|225.55|221.45|225.72|221.62|225.33|221.23|275
1643354700000|2022-01-28 07:25:00|225.58|221.48|224.61|220.51|225.62|221.52|224.61|220.51|255
1643355000000|2022-01-28 07:30:00|224.6|220.5|223.73|219.63|224.62|220.52|223.59|219.49|342
1643355300000|2022-01-28 07:35:00|223.74|219.64|224.5|220.4|224.51|220.41|223.67|219.57|315
1643355600000|2022-01-28 07:40:00|224.49|220.39|225.01|220.91|225.08|220.98|224.48|220.38|192
1643355900000|2022-01-28 07:45:00|224.98|220.88|224.98|220.88|225.26|221.16|224.46|220.36|270
1643356200000|2022-01-28 07:50:00|224.99|220.89|224.37|220.27|225.01|220.91|224.37|220.27|284
1643356500000|2022-01-28 07:55:00|224.36|220.26|223.48|219.38|224.42|220.32|223.35|219.25|288
1643356800000|2022-01-28 08:00:00|223.51|219.41|222.82|218.72|224.35|220.25|222.82|218.72|456
1643357100000|2022-01-28 08:05:00|222.83|218.73|222.95|218.85|223.29|219.19|222.58|218.48|405
1643357400000|2022-01-28 08:10:00|222.94|218.84|222.73|218.63|223.63|219.53|222.69|218.59|370
1643357700000|2022-01-28 08:15:00|222.74|218.64|222.7|218.6|222.95|218.85|222.34|218.24|347
1643358000000|2022-01-28 08:20:00|222.65|218.55|222.73|218.63|222.79|218.69|222.04|217.94|364
1643358300000|2022-01-28 08:25:00|222.75|218.65|223.3|219.2|223.42|219.32|222.66|218.56|296
1643358600000|2022-01-28 08:30:00|223.34|219.24|223.14|219.04|223.4|219.3|222.66|218.56|326
1643358900000|2022-01-28 08:35:00|223.15|219.05|222.94|218.84|223.49|219.39|222.79|218.69|290
1643359200000|2022-01-28 08:40:00|222.93|218.83|222.96|218.86|223.45|219.35|222.49|218.39|270
1643359500000|2022-01-28 08:45:00|222.95|218.85|223.26|219.16|223.26|219.16|222.48|218.38|323
1643359800000|2022-01-28 08:50:00|223.25|219.15|223.89|219.79|224.04|219.94|223.06|218.96|337
1643360100000|2022-01-28 08:55:00|223.9|219.8|224.59|220.49|224.71|220.61|223.81|219.71|204
1643360400000|2022-01-28 09:00:00|224.58|220.48|223.81|219.71|224.69|220.59|223.72|219.62|282
1643360700000|2022-01-28 09:05:00|223.8|219.7|224.28|220.18|224.35|220.25|223.69|219.59|287
1643361000000|2022-01-28 09:10:00|224.25|220.15|225.5|221.4|225.54|221.44|223.96|219.86|279
1643361300000|2022-01-28 09:15:00|225.51|221.41|225.53|221.43|225.56|221.46|225.15|221.05|269
1643361600000|2022-01-28 09:20:00|225.5|221.4|225.71|221.61|226.35|222.25|225.5|221.4|344
1643361900000|2022-01-28 09:25:00|225.75|221.65|225.22|221.12|225.75|221.65|225.06|220.96|310
1643362200000|2022-01-28 09:30:00|225.2|221.1|224.32|220.22|225.45|221.35|224.21|220.11|258
1643362500000|2022-01-28 09:35:00|224.3|220.2|223.54|219.44|224.52|220.42|223.34|219.24|320
1643362800000|2022-01-28 09:40:00|223.6|219.5|223.31|219.21|223.77|219.67|223|218.9|353
1643363100000|2022-01-28 09:45:00|223.32|219.22|223.91|219.81|223.95|219.85|223.19|219.09|344
1643363400000|2022-01-28 09:50:00|223.82|219.72|223.59|219.49|224.15|220.05|223.36|219.26|314
1643363700000|2022-01-28 09:55:00|223.64|219.54|223.67|219.57|224.27|220.17|223.64|219.54|308
1643364000000|2022-01-28 10:00:00|223.68|219.58|223.72|219.62|223.82|219.72|222.71|218.61|342
1643364300000|2022-01-28 10:05:00|223.73|219.63|222.23|218.13|223.84|219.74|222.04|217.94|395
1643364600000|2022-01-28 10:10:00|222.24|218.14|222.89|218.79|223.16|219.06|222.17|218.07|398
1643364900000|2022-01-28 10:15:00|222.88|218.78|223.62|219.52|223.65|219.55|222.53|218.43|297
1643365200000|2022-01-28 10:20:00|223.61|219.51|224.37|220.27|224.4|220.3|223.61|219.51|212
1643365500000|2022-01-28 10:25:00|224.42|220.32|223.77|219.67|224.42|220.32|223.76|219.66|293
1643365800000|2022-01-28 10:30:00|223.78|219.68|224.33|220.23|224.33|220.23|223.78|219.68|331
1643366100000|2022-01-28 10:35:00|224.3|220.2|223.78|219.68|224.39|220.29|223.74|219.64|259
1643366400000|2022-01-28 10:40:00|223.77|219.67|224.57|220.47|224.78|220.68|223.74|219.64|287
1643366700000|2022-01-28 10:45:00|224.59|220.49|224.25|220.15|224.66|220.56|224.1|220|260
1643367000000|2022-01-28 10:50:00|224.22|220.12|223.55|219.45|224.22|220.12|223.22|219.12|328
1643367300000|2022-01-28 10:55:00|223.54|219.44|224.05|219.95|224.17|220.07|223.2|219.1|310
1643367600000|2022-01-28 11:00:00|224.07|219.97|223.46|219.36|224.46|220.36|223.45|219.35|260
1643367900000|2022-01-28 11:05:00|223.44|219.34|222.79|218.69|223.48|219.38|222.56|218.46|336
1643368200000|2022-01-28 11:10:00|222.78|218.68|222.95|218.85|223.3|219.2|222.68|218.58|300
1643368500000|2022-01-28 11:15:00|222.97|218.87|221.43|217.33|223.41|219.31|221.26|217.16|366
1643368800000|2022-01-28 11:20:00|221.44|217.34|222.29|218.19|222.33|218.23|221.4|217.3|422
1643369100000|2022-01-28 11:25:00|222.28|218.18|221.61|217.51|222.33|218.23|221.39|217.29|423
1643369400000|2022-01-28 11:30:00|221.63|217.53|222.28|218.18|222.35|218.25|221.4|217.3|291
1643369700000|2022-01-28 11:35:00|222.26|218.16|222|217.9|222.65|218.55|221.98|217.88|207
1643370000000|2022-01-28 11:40:00|222.03|217.93|221.85|217.75|222.03|217.93|221.46|217.36|235
1643370300000|2022-01-28 11:45:00|221.84|217.74|222.82|218.72|223.01|218.91|221.82|217.72|270
1643370600000|2022-01-28 11:50:00|222.86|218.76|222.22|218.12|222.91|218.81|222.22|218.12|237
1643370900000|2022-01-28 11:55:00|222.24|218.14|222.79|218.69|222.92|218.82|222.22|218.12|295
1643371200000|2022-01-28 12:00:00|222.8|218.7|223.5|219.4|223.55|219.45|222.27|218.17|364
1643371500000|2022-01-28 12:05:00|223.48|219.38|222.89|218.79|223.48|219.38|222.89|218.79|263
1643371800000|2022-01-28 12:10:00|222.87|218.77|223.28|219.18|223.56|219.46|222.65|218.55|280
1643372100000|2022-01-28 12:15:00|223.27|219.17|223.2|219.1|223.6|219.5|223.06|218.96|278
1643372400000|2022-01-28 12:20:00|223.19|219.09|221.21|217.11|223.26|219.16|221.07|216.97|412
1643372700000|2022-01-28 12:25:00|221.2|217.1|221.77|217.67|221.86|217.76|221.15|217.05|333
1643373000000|2022-01-28 12:30:00|221.76|217.66|221.83|217.73|222.35|218.25|221.67|217.57|396
1643373300000|2022-01-28 12:35:00|221.84|217.74|221.16|217.06|222.2|218.1|221.14|217.04|316
1643373600000|2022-01-28 12:40:00|221.15|217.05|220.9|216.8|221.83|217.73|220.82|216.72|318
1643373900000|2022-01-28 12:45:00|220.91|216.81|221.06|216.96|221.74|217.64|220.81|216.71|425
1643374200000|2022-01-28 12:50:00|221.1|217|221.73|217.63|221.99|217.89|220.98|216.88|332
1643374500000|2022-01-28 12:55:00|221.74|217.64|222.11|218.01|222.11|218.01|221.45|217.35|372
1643374800000|2022-01-28 13:00:00|222.07|217.97|221.78|217.68|222.15|218.05|221.36|217.26|353
1643375100000|2022-01-28 13:05:00|221.77|217.67|222.45|218.35|222.46|218.36|221.74|217.64|279
1643375400000|2022-01-28 13:10:00|222.47|218.37|221.76|217.66|222.47|218.37|221.43|217.33|206
1643375700000|2022-01-28 13:15:00|221.75|217.65|222.6|218.5|222.85|218.75|221.73|217.63|351
1643376000000|2022-01-28 13:20:00|222.64|218.54|222.28|218.18|222.7|218.6|222.28|218.18|247
1643376300000|2022-01-28 13:25:00|222.15|218.05|221.59|217.49|222.15|218.05|221.58|217.48|257
1643376600000|2022-01-28 13:30:00|221.61|217.51|223.95|219.85|224.39|220.29|221.59|217.49|588
1643376900000|2022-01-28 13:35:00|223.97|219.87|225.21|221.11|225.41|221.31|223.95|219.85|493
1643377200000|2022-01-28 13:40:00|225.22|221.12|224.6|220.5|225.32|221.22|224.6|220.5|435
1643377500000|2022-01-28 13:45:00|224.58|220.48|224.47|220.37|224.96|220.86|224.15|220.05|411
1643377800000|2022-01-28 13:50:00|224.48|220.38|223.84|219.74|224.55|220.45|223.64|219.54|383
1643378100000|2022-01-28 13:55:00|223.85|219.75|224.79|220.69|225.07|220.97|223.7|219.6|348
1643378400000|2022-01-28 14:00:00|224.8|220.7|225.27|221.17|225.28|221.18|224.57|220.47|328
1643378700000|2022-01-28 14:05:00|225.29|221.19|225.47|221.37|225.73|221.63|224.59|220.49|458
1643379000000|2022-01-28 14:10:00|225.44|221.34|224.7|220.6|225.49|221.39|224.7|220.6|368
1643379300000|2022-01-28 14:15:00|224.69|220.59|224.92|220.82|225.12|221.02|224.68|220.58|194
1643379600000|2022-01-28 14:20:00|224.91|220.81|225.34|221.24|225.42|221.32|224.9|220.8|242
1643379900000|2022-01-28 14:25:00|225.33|221.23|225.72|221.62|225.73|221.63|225.23|221.13|222
1643380200000|2022-01-28 14:30:00|225.73|221.63|223.59|219.49|225.75|221.65|222.81|218.71|532
1643380500000|2022-01-28 14:35:00|223.61|219.51|223.1|219|223.64|219.54|222.67|218.57|511
1643380800000|2022-01-28 14:40:00|223.08|218.98|223.34|219.24|223.85|219.75|222.91|218.81|475
1643381100000|2022-01-28 14:45:00|223.35|219.25|223.52|219.42|223.67|219.57|222.85|218.75|448
1643381400000|2022-01-28 14:50:00|223.51|219.41|223.69|219.59|224.17|220.07|223.29|219.19|426
1643381700000|2022-01-28 14:55:00|223.68|219.58|223.74|219.64|223.97|219.87|223.47|219.37|426
1643382000000|2022-01-28 15:00:00|223.75|219.65|224.4|220.3|224.49|220.39|223.2|219.1|434
1643382300000|2022-01-28 15:05:00|224.39|220.29|224.91|220.81|225.02|220.92|224.31|220.21|436
1643382600000|2022-01-28 15:10:00|224.96|220.86|225.51|221.41|225.92|221.82|224.96|220.86|460
1643382900000|2022-01-28 15:15:00|225.52|221.42|225.94|221.84|226.04|221.94|225.43|221.33|318
1643383200000|2022-01-28 15:20:00|225.92|221.82|224.48|220.38|225.93|221.83|224.34|220.24|379
1643383500000|2022-01-28 15:25:00|224.47|220.37|224.61|220.51|224.85|220.75|224.23|220.13|396
1643383800000|2022-01-28 15:30:00|224.62|220.52|224.54|220.44|224.73|220.63|224.24|220.14|366
1643384100000|2022-01-28 15:35:00|224.53|220.43|225.49|221.39|225.62|221.52|224.52|220.42|348
1643384400000|2022-01-28 15:40:00|225.47|221.37|225.71|221.61|226.26|222.16|225.27|221.17|330
1643384700000|2022-01-28 15:45:00|225.72|221.62|226.38|222.28|226.54|222.44|225.68|221.58|333
1643385000000|2022-01-28 15:50:00|226.35|222.25|226.91|222.81|227.07|222.97|226.26|222.16|363
1643385300000|2022-01-28 15:55:00|226.9|222.8|226.67|222.57|226.92|222.82|226.36|222.26|318
1643385600000|2022-01-28 16:00:00|226.69|222.59|226.4|222.3|227.3|223.2|226.31|222.21|413
1643385900000|2022-01-28 16:05:00|226.34|222.24|226.55|222.45|226.77|222.67|226.34|222.24|355
1643386200000|2022-01-28 16:10:00|226.56|222.46|226.6|222.5|227.03|222.93|226.55|222.45|225
1643386500000|2022-01-28 16:15:00|226.58|222.48|227.83|223.73|227.83|223.73|226.58|222.48|300
1643386800000|2022-01-28 16:20:00|227.81|223.71|227.71|223.61|228.43|224.33|227.57|223.47|345
1643387100000|2022-01-28 16:25:00|227.72|223.62|227.73|223.63|228.36|224.26|227.6|223.5|321
1643387400000|2022-01-28 16:30:00|227.74|223.64|227.17|223.07|227.94|223.84|226.88|222.78|371
1643387700000|2022-01-28 16:35:00|227.16|223.06|227.9|223.8|228.14|224.04|227.13|223.03|354
1643388000000|2022-01-28 16:40:00|227.91|223.81|228.45|224.35|228.87|224.77|227.81|223.71|315
1643388300000|2022-01-28 16:45:00|228.46|224.36|227.65|223.55|228.47|224.37|227.51|223.41|281
1643388600000|2022-01-28 16:50:00|227.63|223.53|227.25|223.15|227.69|223.59|226.95|222.85|324
1643388900000|2022-01-28 16:55:00|227.24|223.14|227.49|223.39|227.81|223.71|227.24|223.14|229
1643389200000|2022-01-28 17:00:00|227.5|223.4|227.56|223.46|228|223.9|227.42|223.32|237
1643389500000|2022-01-28 17:05:00|227.55|223.45|228.2|224.1|228.46|224.36|227.55|223.45|291
1643389800000|2022-01-28 17:10:00|228.22|224.12|228.16|224.06|228.47|224.37|227.83|223.73|252
1643390100000|2022-01-28 17:15:00|228.18|224.08|228.3|224.2|228.5|224.4|227.9|223.8|202
1643390400000|2022-01-28 17:20:00|228.31|224.21|227.14|223.04|228.31|224.21|227.06|222.96|253
1643390700000|2022-01-28 17:25:00|227.11|223.01|227.3|223.2|227.37|223.27|226.84|222.74|230
1643391000000|2022-01-28 17:30:00|227.31|223.21|227.53|223.43|227.82|223.72|227.24|223.14|263
1643391300000|2022-01-28 17:35:00|227.56|223.46|227|222.9|227.62|223.52|227|222.9|229
1643391600000|2022-01-28 17:40:00|226.95|222.85|227.63|223.53|227.63|223.53|226.93|222.83|260
1643391900000|2022-01-28 17:45:00|227.64|223.54|227.24|223.14|227.75|223.65|227.15|223.05|234
1643392200000|2022-01-28 17:50:00|227.23|223.13|226.08|221.98|227.25|223.15|225.85|221.75|253
1643392500000|2022-01-28 17:55:00|226.05|221.95|226.38|222.28|226.58|222.48|225.88|221.78|253
1643392800000|2022-01-28 18:00:00|226.39|222.29|226.73|222.63|227|222.9|226.35|222.25|271
1643393100000|2022-01-28 18:05:00|226.72|222.62|226.73|222.63|226.93|222.83|226.54|222.44|283
1643393400000|2022-01-28 18:10:00|226.72|222.62|226.84|222.74|226.86|222.76|226.52|222.42|163
1643393700000|2022-01-28 18:15:00|226.83|222.73|227.12|223.02|227.43|223.33|226.71|222.61|226
1643394000000|2022-01-28 18:20:00|227.08|222.98|226.77|222.67|227.41|223.31|226.63|222.53|255
1643394300000|2022-01-28 18:25:00|226.78|222.68|226.85|222.75|227.01|222.91|226.35|222.25|295
1643394600000|2022-01-28 18:30:00|226.87|222.77|228.3|224.2|228.53|224.43|226.87|222.77|365
1643394900000|2022-01-28 18:35:00|228.31|224.21|227.72|223.62|228.42|224.32|227.25|223.15|392
1643395200000|2022-01-28 18:40:00|227.73|223.63|227.29|223.19|227.73|223.63|227.19|223.09|312
1643395500000|2022-01-28 18:45:00|227.28|223.18|227.45|223.35|227.64|223.54|227.12|223.02|265
1643395800000|2022-01-28 18:50:00|227.5|223.4|227.43|223.33|227.75|223.65|227.34|223.24|250
1643396100000|2022-01-28 18:55:00|227.42|223.32|227.16|223.06|227.56|223.46|227.16|223.06|234
1643396400000|2022-01-28 19:00:00|227.14|223.04|226.78|222.68|227.59|223.49|226.74|222.64|314
1643396700000|2022-01-28 19:05:00|226.77|222.67|226.29|222.19|226.84|222.74|226.29|222.19|219
1643397000000|2022-01-28 19:10:00|226.28|222.18|225.78|221.68|226.55|222.45|225.75|221.65|212
1643397300000|2022-01-28 19:15:00|225.79|221.69|226.12|222.02|226.34|222.24|225.75|221.65|230
1643397600000|2022-01-28 19:20:00|226.13|222.03|225.7|221.6|226.17|222.07|225.7|221.6|222
1643397900000|2022-01-28 19:25:00|225.71|221.61|225.82|221.72|226.04|221.94|225.69|221.59|216
1643398200000|2022-01-28 19:30:00|225.81|221.71|225.52|221.42|225.81|221.71|225.12|221.02|327
1643398500000|2022-01-28 19:35:00|225.53|221.43|226.68|222.58|226.75|222.65|225.52|221.42|310
1643398800000|2022-01-28 19:40:00|226.69|222.59|226.33|222.23|226.99|222.89|226.26|222.16|292
1643399100000|2022-01-28 19:45:00|226.35|222.25|226.93|222.83|227.01|222.91|226.34|222.24|219
1643399400000|2022-01-28 19:50:00|226.94|222.84|226.56|222.46|227.02|222.92|226.28|222.18|266
1643399700000|2022-01-28 19:55:00|226.58|222.48|226.75|222.65|226.93|222.83|226.45|222.35|273
1643400000000|2022-01-28 20:00:00|226.81|222.71|227.45|223.35|227.84|223.74|226.74|222.64|307
1643400300000|2022-01-28 20:05:00|227.46|223.36|227.14|223.04|227.61|223.51|226.88|222.78|262
1643400600000|2022-01-28 20:10:00|227.19|223.09|226.55|222.45|227.19|223.09|226.41|222.31|227
1643400900000|2022-01-28 20:15:00|226.56|222.46|226.87|222.77|226.95|222.85|226.56|222.46|263
1643401200000|2022-01-28 20:20:00|226.89|222.79|227.28|223.18|227.46|223.36|226.85|222.75|182
1643401500000|2022-01-28 20:25:00|227.29|223.19|227.28|223.18|227.4|223.3|226.88|222.78|216
1643401800000|2022-01-28 20:30:00|227.26|223.16|227.58|223.48|227.7|223.6|226.75|222.65|239
1643402100000|2022-01-28 20:35:00|227.59|223.49|227.9|223.8|228.13|224.03|227.4|223.3|212
1643402400000|2022-01-28 20:40:00|227.91|223.81|229.53|225.43|229.69|225.59|227.83|223.73|383
1643402700000|2022-01-28 20:45:00|229.54|225.44|229.58|225.48|229.72|225.62|229.13|225.03|302
1643403000000|2022-01-28 20:50:00|229.57|225.47|229.54|225.44|229.71|225.61|229.33|225.23|276
1643403300000|2022-01-28 20:55:00|229.53|225.43|229.46|225.36|229.78|225.68|229.4|225.3|268
1643403600000|2022-01-28 21:00:00|229.45|225.35|232.42|228.32|232.71|228.61|229.43|225.33|326
1643403900000|2022-01-28 21:05:00|232.54|228.44|232.11|228.01|232.54|228.44|231.75|227.65|296
1643404200000|2022-01-28 21:10:00|232.07|227.97|231.95|227.85|232.31|228.21|231.87|227.77|284
1643404500000|2022-01-28 21:15:00|231.96|227.86|233.4|229.3|234.33|230.23|231.9|227.8|327
1643404800000|2022-01-28 21:20:00|233.41|229.31|233.51|229.41|233.64|229.54|232.89|228.79|269
1643405100000|2022-01-28 21:25:00|233.5|229.4|233.74|229.64|234.29|230.19|233.31|229.21|278
1643405400000|2022-01-28 21:30:00|233.73|229.63|233.57|229.47|233.94|229.84|233.52|229.42|233
1643405700000|2022-01-28 21:35:00|233.56|229.46|233.57|229.47|233.79|229.69|233.24|229.14|161
1643406000000|2022-01-28 21:40:00|233.58|229.48|233.59|229.49|233.74|229.64|233.55|229.45|103
1643406300000|2022-01-28 21:45:00|233.58|229.48|233.74|229.64|233.75|229.65|233.51|229.41|110
1643406600000|2022-01-28 21:50:00|233.73|229.63|232.93|228.83|234.16|230.06|232.86|228.76|188
1643406900000|2022-01-28 21:55:00|232.94|228.84|232.91|228.81|233.45|229.35|232.86|228.76|138
1643443200000|2022-01-29 08:00:00|232.55|228.45|236.42|232.32|236.55|232.45|232.55|228.45|22
1643443500000|2022-01-29 08:05:00|236.41|232.31|236.08|231.98|236.41|232.31|236.04|231.94|108
1643443800000|2022-01-29 08:10:00|236.07|231.97|235.26|231.16|236.09|231.99|235.17|231.07|120
1643444100000|2022-01-29 08:15:00|235.25|231.15|235.28|231.18|235.32|231.22|235.23|231.13|56
1643444400000|2022-01-29 08:20:00|235.29|231.19|235.26|231.16|235.33|231.23|235.24|231.14|78
1643444700000|2022-01-29 08:25:00|235.25|231.15|235.61|231.51|235.96|231.86|235.25|231.15|139
1643445000000|2022-01-29 08:30:00|235.64|231.54|235.78|231.68|235.86|231.76|235.61|231.51|154
1643445300000|2022-01-29 08:35:00|235.77|231.67|235.55|231.45|235.77|231.67|235.34|231.24|143
1643445600000|2022-01-29 08:40:00|235.49|231.39|235.5|231.4|235.58|231.48|235.36|231.26|109
1643445900000|2022-01-29 08:45:00|235.49|231.39|235.68|231.58|235.69|231.59|235.44|231.34|99
1643446200000|2022-01-29 08:50:00|235.67|231.57|235.51|231.41|235.76|231.66|235.5|231.4|55
1643446500000|2022-01-29 08:55:00|235.5|231.4|235.61|231.51|235.66|231.56|235.5|231.4|63
1643446800000|2022-01-29 09:00:00|235.62|231.52|233.81|229.71|235.62|231.52|233.81|229.71|175
1643447100000|2022-01-29 09:05:00|233.82|229.72|233.84|229.74|233.93|229.83|233.63|229.53|181
1643447400000|2022-01-29 09:10:00|233.78|229.68|234.16|230.06|234.18|230.08|233.71|229.61|95
1643447700000|2022-01-29 09:15:00|234.17|230.07|233.8|229.7|234.18|230.08|233.69|229.59|85
1643448000000|2022-01-29 09:20:00|233.79|229.69|234.25|230.15|234.25|230.15|233.76|229.66|57
1643448300000|2022-01-29 09:25:00|234.26|230.16|234.23|230.13|234.3|230.2|234.17|230.07|33
1643448600000|2022-01-29 09:30:00|234.22|230.12|234.24|230.14|234.24|230.14|234.14|230.04|24
1643448900000|2022-01-29 09:35:00|234.21|230.11|234.17|230.07|234.25|230.15|234.09|229.99|69
1643449200000|2022-01-29 09:40:00|234.18|230.08|234.51|230.41|234.57|230.47|234.16|230.06|90
1643449500000|2022-01-29 09:45:00|234.48|230.38|234.58|230.48|234.59|230.49|234.38|230.28|101
1643449800000|2022-01-29 09:50:00|234.54|230.44|234.61|230.51|234.65|230.55|234.53|230.43|59
1643450100000|2022-01-29 09:55:00|234.6|230.5|234.56|230.46|234.61|230.51|234.34|230.24|85
1643450400000|2022-01-29 10:00:00|234.63|230.53|234.51|230.41|234.63|230.53|234.26|230.16|292
1643450700000|2022-01-29 10:05:00|234.53|230.43|234.5|230.4|234.65|230.55|234.48|230.38|83
1643451000000|2022-01-29 10:10:00|234.46|230.36|234.26|230.16|234.46|230.36|233.76|229.66|109
1643451300000|2022-01-29 10:15:00|234.25|230.15|233.89|229.79|234.25|230.15|233.88|229.78|88
1643451600000|2022-01-29 10:20:00|233.91|229.81|233.88|229.78|233.98|229.88|233.76|229.66|79
1643451900000|2022-01-29 10:25:00|233.89|229.79|234.18|230.08|234.35|230.25|233.89|229.79|98
1643452200000|2022-01-29 10:30:00|234.19|230.09|233.94|229.84|234.19|230.09|233.8|229.7|67
1643452500000|2022-01-29 10:35:00|233.93|229.83|233.8|229.7|233.99|229.89|233.8|229.7|102
1643452800000|2022-01-29 10:40:00|233.79|229.69|234.4|230.3|234.69|230.59|233.78|229.68|113
1643453100000|2022-01-29 10:45:00|234.41|230.31|234.59|230.49|234.6|230.5|234.25|230.15|116
1643453400000|2022-01-29 10:50:00|234.6|230.5|234.82|230.72|234.82|230.72|234.51|230.41|89
1643453700000|2022-01-29 10:55:00|234.83|230.73|234.71|230.61|234.85|230.75|234.54|230.44|105
1643454000000|2022-01-29 11:00:00|234.7|230.6|234.31|230.21|234.74|230.64|233.94|229.84|224
1643454300000|2022-01-29 11:05:00|234.32|230.22|234.6|230.5|234.6|230.5|234.15|230.05|122
1643454600000|2022-01-29 11:10:00|234.59|230.49|234.19|230.09|234.6|230.5|234.19|230.09|124
1643454900000|2022-01-29 11:15:00|234.2|230.1|234.2|230.1|234.34|230.24|234.17|230.07|119
1643455200000|2022-01-29 11:20:00|234.19|230.09|233.84|229.74|234.2|230.1|233.76|229.66|148
1643455500000|2022-01-29 11:25:00|233.85|229.75|234.12|230.02|234.17|230.07|233.78|229.68|72
1643455800000|2022-01-29 11:30:00|234.13|230.03|233.81|229.71|234.18|230.08|233.76|229.66|142
1643456100000|2022-01-29 11:35:00|233.82|229.72|233.73|229.63|233.84|229.74|233.7|229.6|105
1643456400000|2022-01-29 11:40:00|233.74|229.64|234.23|230.13|234.27|230.17|233.74|229.64|116
1643456700000|2022-01-29 11:45:00|234.22|230.12|234.27|230.17|234.29|230.19|233.82|229.72|92
1643457000000|2022-01-29 11:50:00|234.26|230.16|234.54|230.44|234.59|230.49|234.24|230.14|76
1643457300000|2022-01-29 11:55:00|234.55|230.45|234.72|230.62|234.79|230.69|234.55|230.45|95
1643457600000|2022-01-29 12:00:00|234.73|230.63|235.37|231.27|235.4|231.3|234.71|230.61|166
1643457900000|2022-01-29 12:05:00|235.35|231.25|235.17|231.07|235.47|231.37|235.17|231.07|88
1643458200000|2022-01-29 12:10:00|235.11|231.01|234.04|229.94|235.16|231.06|233.93|229.83|134
1643458500000|2022-01-29 12:15:00|234.03|229.93|234.55|230.45|234.55|230.45|233.9|229.8|82
1643458800000|2022-01-29 12:20:00|234.54|230.44|235.3|231.2|235.3|231.2|234.39|230.29|146
1643459100000|2022-01-29 12:25:00|235.28|231.18|235.32|231.22|235.67|231.57|235.11|231.01|214
1643459400000|2022-01-29 12:30:00|235.31|231.21|236.24|232.14|236.47|232.37|235.25|231.15|189
1643459700000|2022-01-29 12:35:00|236.23|232.13|235.68|231.58|236.24|232.14|235.61|231.51|132
1643460000000|2022-01-29 12:40:00|235.69|231.59|235.62|231.52|235.71|231.61|235.55|231.45|102
1643460300000|2022-01-29 12:45:00|235.64|231.54|235.19|231.09|235.64|231.54|235.18|231.08|101
1643460600000|2022-01-29 12:50:00|235.18|231.08|234.84|230.74|235.26|231.16|234.81|230.71|77
1643460900000|2022-01-29 12:55:00|234.82|230.72|234.9|230.8|234.93|230.83|234.8|230.7|87
1643461200000|2022-01-29 13:00:00|234.91|230.81|234.55|230.45|234.91|230.81|234.42|230.32|112
1643461500000|2022-01-29 13:05:00|234.58|230.48|234.64|230.54|234.66|230.56|234.53|230.43|33
1643461800000|2022-01-29 13:10:00|234.65|230.55|234.35|230.25|234.65|230.55|234.35|230.25|56
1643462100000|2022-01-29 13:15:00|234.32|230.22|234.57|230.47|234.7|230.6|234.29|230.19|136
1643462400000|2022-01-29 13:20:00|234.56|230.46|234.57|230.47|234.61|230.51|234.39|230.29|79
1643462700000|2022-01-29 13:25:00|234.59|230.49|234.62|230.52|234.65|230.55|234.48|230.38|67
1643463000000|2022-01-29 13:30:00|234.63|230.53|236.34|232.24|236.81|232.71|234.59|230.49|323
1643463300000|2022-01-29 13:35:00|236.35|232.25|236.62|232.52|236.83|232.73|236.23|232.13|272
1643463600000|2022-01-29 13:40:00|236.61|232.51|236.59|232.49|236.7|232.6|236.54|232.44|143
1643463900000|2022-01-29 13:45:00|236.58|232.48|237.21|233.11|237.3|233.2|236.44|232.34|252
1643464200000|2022-01-29 13:50:00|237.19|233.09|236.65|232.55|237.19|233.09|236.54|232.44|185
1643464500000|2022-01-29 13:55:00|236.66|232.56|236.74|232.64|237.16|233.06|236.62|232.52|186
1643464800000|2022-01-29 14:00:00|236.76|232.66|236.69|232.59|236.92|232.82|236.48|232.38|137
1643465100000|2022-01-29 14:05:00|236.71|232.61|236.54|232.44|236.79|232.69|236.51|232.41|148
1643465400000|2022-01-29 14:10:00|236.53|232.43|236.46|232.36|236.62|232.52|236.26|232.16|99
1643465700000|2022-01-29 14:15:00|236.47|232.37|236.58|232.48|236.64|232.54|236.39|232.29|91
1643466000000|2022-01-29 14:20:00|236.61|232.51|236.54|232.44|236.7|232.6|236.51|232.41|83
1643466300000|2022-01-29 14:25:00|236.56|232.46|236.31|232.21|236.56|232.46|236.31|232.21|125
1643466600000|2022-01-29 14:30:00|236.29|232.19|235.72|231.62|236.31|232.21|235.42|231.32|184
1643466900000|2022-01-29 14:35:00|235.73|231.63|235.38|231.28|235.76|231.66|235.34|231.24|121
1643467200000|2022-01-29 14:40:00|235.35|231.25|235.59|231.49|235.7|231.6|235.31|231.21|121
1643467500000|2022-01-29 14:45:00|235.6|231.5|235.75|231.65|235.79|231.69|235.56|231.46|91
1643467800000|2022-01-29 14:50:00|235.78|231.68|234.44|230.34|235.78|231.68|234.26|230.16|220
1643468100000|2022-01-29 14:55:00|234.43|230.33|232.68|228.58|234.47|230.37|232.23|228.13|460
1643468400000|2022-01-29 15:00:00|232.69|228.59|232.86|228.76|232.88|228.78|230.92|226.82|418
1643468700000|2022-01-29 15:05:00|232.88|228.78|233.52|229.42|233.53|229.43|232.33|228.23|253
1643469000000|2022-01-29 15:10:00|233.51|229.41|233.91|229.81|233.95|229.85|233.23|229.13|255
1643469300000|2022-01-29 15:15:00|233.92|229.82|233.46|229.36|234.25|230.15|233.43|229.33|176
1643469600000|2022-01-29 15:20:00|233.47|229.37|233.71|229.61|233.95|229.85|233.42|229.32|157
1643469900000|2022-01-29 15:25:00|233.72|229.62|233.82|229.72|234.27|230.17|233.7|229.6|107
1643470200000|2022-01-29 15:30:00|233.8|229.7|233.77|229.67|234.22|230.12|233.63|229.53|163
1643470500000|2022-01-29 15:35:00|233.76|229.66|232.93|228.83|233.88|229.78|232.88|228.78|165
1643470800000|2022-01-29 15:40:00|232.94|228.84|233.53|229.43|233.63|229.53|232.94|228.84|123
1643471100000|2022-01-29 15:45:00|233.54|229.44|232.77|228.67|233.59|229.49|232.68|228.58|171
1643471400000|2022-01-29 15:50:00|232.76|228.66|232.33|228.23|232.84|228.74|231.44|227.34|300
1643471700000|2022-01-29 15:55:00|232.32|228.22|232.78|228.68|233.28|229.18|232.32|228.22|256
1643472000000|2022-01-29 16:00:00|232.79|228.69|232.79|228.69|232.97|228.87|232.59|228.49|215
1643472300000|2022-01-29 16:05:00|232.8|228.7|232.62|228.52|233.04|228.94|232.59|228.49|162
1643472600000|2022-01-29 16:10:00|232.63|228.53|232.21|228.11|232.87|228.77|232.16|228.06|200
1643472900000|2022-01-29 16:15:00|232.22|228.12|232.65|228.55|232.66|228.56|231.61|227.51|223
1643473200000|2022-01-29 16:20:00|232.66|228.56|233.43|229.33|233.63|229.53|232.65|228.55|179
1643473500000|2022-01-29 16:25:00|233.42|229.32|233.7|229.6|233.94|229.84|233.31|229.21|224
1643473800000|2022-01-29 16:30:00|233.69|229.59|233.27|229.17|233.75|229.65|233.17|229.07|196
1643474100000|2022-01-29 16:35:00|233.26|229.16|233.58|229.48|233.6|229.5|233.17|229.07|120
1643474400000|2022-01-29 16:40:00|233.57|229.47|233.74|229.64|233.77|229.67|233.43|229.33|160
1643474700000|2022-01-29 16:45:00|233.75|229.65|233.6|229.5|233.78|229.68|233.38|229.28|130
1643475000000|2022-01-29 16:50:00|233.61|229.51|233.63|229.53|233.92|229.82|233.61|229.51|99
1643475300000|2022-01-29 16:55:00|233.64|229.54|234.59|230.49|234.63|230.53|233.64|229.54|112
1643475600000|2022-01-29 17:00:00|234.6|230.5|234.94|230.84|234.97|230.87|234.6|230.5|168
1643475900000|2022-01-29 17:05:00|234.95|230.85|234.92|230.82|235.38|231.28|234.74|230.64|191
1643476200000|2022-01-29 17:10:00|234.91|230.81|235.34|231.24|235.35|231.25|234.85|230.75|126
1643476500000|2022-01-29 17:15:00|235.33|231.23|234.6|230.5|235.34|231.24|234.37|230.27|180
1643476800000|2022-01-29 17:20:00|234.59|230.49|234.71|230.61|234.81|230.71|234.51|230.41|105
1643477100000|2022-01-29 17:25:00|234.72|230.62|235.22|231.12|235.22|231.12|234.71|230.61|113
1643477400000|2022-01-29 17:30:00|235.21|231.11|234.75|230.65|235.23|231.13|234.74|230.64|79
1643477700000|2022-01-29 17:35:00|234.76|230.66|235.34|231.24|235.37|231.27|234.71|230.61|142
1643478000000|2022-01-29 17:40:00|235.35|231.25|235.4|231.3|235.52|231.42|235.31|231.21|81
1643478300000|2022-01-29 17:45:00|235.43|231.33|235.52|231.42|235.64|231.54|235.24|231.14|102
1643478600000|2022-01-29 17:50:00|235.53|231.43|235.42|231.32|235.84|231.74|235.42|231.32|119
1643478900000|2022-01-29 17:55:00|235.41|231.31|235.13|231.03|235.41|231.31|234.9|230.8|118
1643479200000|2022-01-29 18:00:00|235.17|231.07|235.95|231.85|235.96|231.86|235.14|231.04|152
1643479500000|2022-01-29 18:05:00|235.94|231.84|235.74|231.64|235.96|231.86|235.6|231.5|138
1643479800000|2022-01-29 18:10:00|235.72|231.62|235.7|231.6|235.87|231.77|235.58|231.48|101
1643480100000|2022-01-29 18:15:00|235.69|231.59|236.43|232.33|236.43|232.33|235.69|231.59|159
1643480400000|2022-01-29 18:20:00|236.42|232.32|236.57|232.47|236.57|232.47|236.39|232.29|72
1643480700000|2022-01-29 18:25:00|236.59|232.49|236.45|232.35|236.62|232.52|236.44|232.34|33
1643481000000|2022-01-29 18:30:00|236.41|232.31|236.52|232.42|236.76|232.66|236.41|232.31|85
1643481300000|2022-01-29 18:35:00|236.48|232.38|235.87|231.77|236.59|232.49|235.71|231.61|161
1643481600000|2022-01-29 18:40:00|235.88|231.78|235.95|231.85|235.96|231.86|235.67|231.57|116
1643481900000|2022-01-29 18:45:00|235.96|231.86|237.37|233.27|237.5|233.4|235.86|231.76|290
1643482200000|2022-01-29 18:50:00|237.36|233.26|237.68|233.58|237.75|233.65|237.34|233.24|202
1643482500000|2022-01-29 18:55:00|237.71|233.61|237.3|233.2|237.9|233.8|237.27|233.17|195
1643482800000|2022-01-29 19:00:00|237.31|233.21|237.25|233.15|237.51|233.41|237.17|233.07|108
1643483100000|2022-01-29 19:05:00|237.26|233.16|237.28|233.18|237.51|233.41|236.89|232.79|137
1643483400000|2022-01-29 19:10:00|237.27|233.17|237.23|233.13|237.4|233.3|237.23|233.13|111
1643483700000|2022-01-29 19:15:00|237.22|233.12|237.35|233.25|237.43|233.33|237.19|233.09|141
1643484000000|2022-01-29 19:20:00|237.34|233.24|236.72|232.62|237.34|233.24|236.55|232.45|133
1643484300000|2022-01-29 19:25:00|236.73|232.63|236.74|232.64|236.93|232.83|236.7|232.6|128
1643484600000|2022-01-29 19:30:00|236.75|232.65|237.25|233.15|237.52|233.42|236.65|232.55|148
1643484900000|2022-01-29 19:35:00|237.26|233.16|237.12|233.02|237.44|233.34|237.12|233.02|129
1643485200000|2022-01-29 19:40:00|237.13|233.03|236.77|232.67|237.22|233.12|236.75|232.65|91
1643485500000|2022-01-29 19:45:00|236.76|232.66|236.67|232.57|236.85|232.75|236.63|232.53|45
1643485800000|2022-01-29 19:50:00|236.64|232.54|236.31|232.21|236.65|232.55|236.21|232.11|103
1643486100000|2022-01-29 19:55:00|236.35|232.25|236.35|232.25|236.44|232.34|236.29|232.19|104
1643486400000|2022-01-29 20:00:00|236.36|232.26|236.3|232.2|236.43|232.33|236.2|232.1|58
1643486700000|2022-01-29 20:05:00|236.29|232.19|236.41|232.31|236.44|232.34|236.24|232.14|56
1643487000000|2022-01-29 20:10:00|236.43|232.33|236.17|232.07|236.44|232.34|236.15|232.05|88
1643487300000|2022-01-29 20:15:00|236.16|232.06|235.71|231.61|236.3|232.2|235.67|231.57|81
1643487600000|2022-01-29 20:20:00|235.75|231.65|236.15|232.05|236.16|232.06|235.7|231.6|49
1643487900000|2022-01-29 20:25:00|236.14|232.04|236.92|232.82|237.26|233.16|235.76|231.66|164
1643488200000|2022-01-29 20:30:00|236.93|232.83|238.71|234.61|239.36|235.26|236.93|232.83|513
1643488500000|2022-01-29 20:35:00|238.72|234.62|239.23|235.13|239.33|235.23|238.47|234.37|296
1643488800000|2022-01-29 20:40:00|239.21|235.11|238.81|234.71|239.27|235.17|238.73|234.63|231
1643489100000|2022-01-29 20:45:00|238.85|234.75|237.53|233.43|238.9|234.8|236.81|232.71|377
1643489400000|2022-01-29 20:50:00|237.54|233.44|236.75|232.65|237.56|233.46|236.45|232.35|309
1643489700000|2022-01-29 20:55:00|236.73|232.63|237.54|233.44|237.57|233.47|236.66|232.56|242
1643490000000|2022-01-29 21:00:00|237.57|233.47|239.3|235.2|239.33|235.23|237.31|233.21|242
1643490300000|2022-01-29 21:05:00|239.33|235.23|238.57|234.47|239.77|235.67|238.41|234.31|427
1643490600000|2022-01-29 21:10:00|238.6|234.5|238.41|234.31|238.78|234.68|238.39|234.29|139
1643490900000|2022-01-29 21:15:00|238.4|234.3|238.61|234.51|238.89|234.79|238.27|234.17|269
1643491200000|2022-01-29 21:20:00|238.6|234.5|238.7|234.6|238.71|234.61|238.46|234.36|155
1643491500000|2022-01-29 21:25:00|238.68|234.58|238.36|234.26|238.81|234.71|238.18|234.08|149
1643491800000|2022-01-29 21:30:00|238.35|234.25|238.48|234.38|238.55|234.45|238.24|234.14|229
1643492100000|2022-01-29 21:35:00|238.47|234.37|237.8|233.7|238.47|234.37|237.69|233.59|142
1643492400000|2022-01-29 21:40:00|237.79|233.69|237.46|233.36|237.92|233.82|237.44|233.34|94
1643492700000|2022-01-29 21:45:00|237.47|233.37|237.73|233.63|237.9|233.8|237.47|233.37|158
1643493000000|2022-01-29 21:50:00|237.72|233.62|237.68|233.58|237.79|233.69|237.61|233.51|86
1643493300000|2022-01-29 21:55:00|237.67|233.57|237.23|233.13|237.7|233.6|237.23|233.13|102
1643493600000|2022-01-29 22:00:00|237.24|233.14|236.6|232.5|237.51|233.41|236.6|232.5|177
1643493900000|2022-01-29 22:05:00|236.58|232.48|236.73|232.63|236.86|232.76|236.54|232.44|130
1643494200000|2022-01-29 22:10:00|236.72|232.62|236.57|232.47|236.9|232.8|236.54|232.44|106
1643494500000|2022-01-29 22:15:00|236.62|232.52|236.66|232.56|236.75|232.65|236.6|232.5|88
1643494800000|2022-01-29 22:20:00|236.65|232.55|236.44|232.34|236.83|232.73|236.39|232.29|84
1643495100000|2022-01-29 22:25:00|236.46|232.36|236.37|232.27|236.53|232.43|236.33|232.23|37
1643495400000|2022-01-29 22:30:00|236.36|232.26|236.43|232.33|236.44|232.34|236.31|232.21|23
1643495700000|2022-01-29 22:35:00|236.42|232.32|236.43|232.33|236.49|232.39|236.39|232.29|35
1643496000000|2022-01-29 22:40:00|236.42|232.32|236.58|232.48|236.58|232.48|236.38|232.28|29
1643496300000|2022-01-29 22:45:00|236.59|232.49|236.63|232.53|236.68|232.58|236.59|232.49|36
1643496600000|2022-01-29 22:50:00|236.62|232.52|236.55|232.45|236.68|232.58|236.54|232.44|38
1643496900000|2022-01-29 22:55:00|236.57|232.47|236.52|232.42|236.58|232.48|236.45|232.35|37
1643497200000|2022-01-29 23:00:00|236.51|232.41|235.87|231.77|236.51|232.41|234.77|230.67|242
1643497500000|2022-01-29 23:05:00|235.88|231.78|235.58|231.48|235.88|231.78|235.37|231.27|123
1643497800000|2022-01-29 23:10:00|235.59|231.49|235.36|231.26|235.6|231.5|235.31|231.21|77
1643498100000|2022-01-29 23:15:00|235.35|231.25|234.86|230.76|235.4|231.3|234.8|230.7|121
1643498400000|2022-01-29 23:20:00|234.84|230.74|234.52|230.42|234.85|230.75|234.45|230.35|86
1643498700000|2022-01-29 23:25:00|234.53|230.43|234.54|230.44|234.75|230.65|234.45|230.35|124
1643499000000|2022-01-29 23:30:00|234.53|230.43|234.74|230.64|234.8|230.7|234.47|230.37|117
1643499300000|2022-01-29 23:35:00|234.75|230.65|234.8|230.7|234.9|230.8|234.71|230.61|115
1643499600000|2022-01-29 23:40:00|234.79|230.69|234.77|230.67|234.88|230.78|234.77|230.67|22
1643499900000|2022-01-29 23:45:00|234.75|230.65|235.33|231.23|235.48|231.38|234.75|230.65|117
1643500200000|2022-01-29 23:50:00|235.36|231.26|235.61|231.51|235.66|231.56|235.33|231.23|143
1643500500000|2022-01-29 23:55:00|235.6|231.5|235.71|231.61|235.98|231.88|235.59|231.49|124
1643500800000|2022-01-30 00:00:00|235.72|231.62|236.39|232.29|236.39|232.29|235.4|231.3|189
1643501100000|2022-01-30 00:05:00|236.38|232.28|236.26|232.16|236.44|232.34|236.13|232.03|192
1643501400000|2022-01-30 00:10:00|236.27|232.17|236.44|232.34|236.5|232.4|236.26|232.16|134
1643501700000|2022-01-30 00:15:00|236.42|232.32|235.8|231.7|236.48|232.38|235.67|231.57|117
1643502000000|2022-01-30 00:20:00|235.79|231.69|235.87|231.77|235.87|231.77|235.68|231.58|47
1643502300000|2022-01-30 00:25:00|235.88|231.78|235.36|231.26|235.92|231.82|235.32|231.22|122
1643502600000|2022-01-30 00:30:00|235.37|231.27|234.27|230.17|235.47|231.37|234.24|230.14|152
1643502900000|2022-01-30 00:35:00|234.28|230.18|234.31|230.21|234.52|230.42|234.14|230.04|141
1643503200000|2022-01-30 00:40:00|234.32|230.22|233.3|229.2|234.33|230.23|232.44|228.34|301
1643503500000|2022-01-30 00:45:00|233.29|229.19|233.72|229.62|233.76|229.66|232.78|228.68|216
1643503800000|2022-01-30 00:50:00|233.75|229.65|234.34|230.24|234.36|230.26|233.72|229.62|126
1643504100000|2022-01-30 00:55:00|234.38|230.28|233.61|229.51|234.51|230.41|233.22|229.12|279
1643504400000|2022-01-30 01:00:00|233.6|229.5|233.82|229.72|233.83|229.73|233.39|229.29|250
1643504700000|2022-01-30 01:05:00|233.81|229.71|233.81|229.71|233.96|229.86|233.79|229.69|164
1643505000000|2022-01-30 01:10:00|233.8|229.7|234.42|230.32|234.42|230.32|233.8|229.7|125
1643505300000|2022-01-30 01:15:00|234.41|230.31|234.26|230.16|234.42|230.32|233.82|229.72|165
1643505600000|2022-01-30 01:20:00|234.23|230.13|234.55|230.45|234.61|230.51|234.18|230.08|133
1643505900000|2022-01-30 01:25:00|234.52|230.42|234.65|230.55|234.68|230.58|234.5|230.4|121
1643506200000|2022-01-30 01:30:00|234.64|230.54|235.27|231.17|235.43|231.33|234.64|230.54|93
1643506500000|2022-01-30 01:35:00|235.28|231.18|234.87|230.77|235.29|231.19|234.72|230.62|142
1643506800000|2022-01-30 01:40:00|234.88|230.78|234.25|230.15|234.92|230.82|233.89|229.79|182
1643507100000|2022-01-30 01:45:00|234.24|230.14|234.76|230.66|234.77|230.67|234.19|230.09|145
1643507400000|2022-01-30 01:50:00|234.75|230.65|234.68|230.58|234.78|230.68|234.55|230.45|75
1643507700000|2022-01-30 01:55:00|234.67|230.57|234.69|230.59|234.7|230.6|234.45|230.35|76
1643508000000|2022-01-30 02:00:00|234.68|230.58|234.7|230.6|235.16|231.06|234.61|230.51|94
1643508300000|2022-01-30 02:05:00|234.69|230.59|234.58|230.48|234.7|230.6|234.3|230.2|162
1643508600000|2022-01-30 02:10:00|234.57|230.47|233.97|229.87|234.58|230.48|233.7|229.6|133
1643508900000|2022-01-30 02:15:00|233.98|229.88|234.34|230.24|234.52|230.42|233.98|229.88|113
1643509200000|2022-01-30 02:20:00|234.35|230.25|234.72|230.62|234.72|230.62|234.34|230.24|75
1643509500000|2022-01-30 02:25:00|234.74|230.64|234.83|230.73|234.91|230.81|234.72|230.62|124
1643509800000|2022-01-30 02:30:00|234.82|230.72|234.94|230.84|234.95|230.85|234.76|230.66|60
1643510100000|2022-01-30 02:35:00|234.9|230.8|235.33|231.23|235.35|231.25|234.86|230.76|76
1643510400000|2022-01-30 02:40:00|235.39|231.29|235.37|231.27|235.39|231.29|235.28|231.18|73
1643510700000|2022-01-30 02:45:00|235.36|231.26|234.87|230.77|235.42|231.32|234.72|230.62|137
1643511000000|2022-01-30 02:50:00|234.88|230.78|234.69|230.59|234.89|230.79|234.58|230.48|113
1643511300000|2022-01-30 02:55:00|234.68|230.58|234.9|230.8|235|230.9|234.68|230.58|107
1643511600000|2022-01-30 03:00:00|234.91|230.81|235.19|231.09|235.48|231.38|234.8|230.7|160
1643511900000|2022-01-30 03:05:00|235.2|231.1|234.77|230.67|235.31|231.21|234.75|230.65|148
1643512200000|2022-01-30 03:10:00|234.71|230.61|234.45|230.35|234.93|230.83|234.45|230.35|150
1643512500000|2022-01-30 03:15:00|234.44|230.34|234.7|230.6|234.71|230.61|234.44|230.34|106
1643512800000|2022-01-30 03:20:00|234.69|230.59|235.36|231.26|235.36|231.26|234.67|230.57|129
1643513100000|2022-01-30 03:25:00|235.37|231.27|235.5|231.4|235.51|231.41|235.36|231.26|54
1643513400000|2022-01-30 03:30:00|235.51|231.41|235.52|231.42|235.55|231.45|235.44|231.34|68
1643513700000|2022-01-30 03:35:00|235.51|231.41|235.26|231.16|235.52|231.42|234.93|230.83|108
1643514000000|2022-01-30 03:40:00|235.25|231.15|235.19|231.09|235.35|231.25|235.18|231.08|113
1643514300000|2022-01-30 03:45:00|235.11|231.01|234.55|230.45|235.34|231.24|234.53|230.43|123
1643514600000|2022-01-30 03:50:00|234.56|230.46|234.44|230.34|234.72|230.62|234.34|230.24|111
1643514900000|2022-01-30 03:55:00|234.42|230.32|234.46|230.36|234.72|230.62|234.33|230.23|109
1643515200000|2022-01-30 04:00:00|234.45|230.35|234.44|230.34|234.63|230.53|234.43|230.33|89
1643515500000|2022-01-30 04:05:00|234.43|230.33|234.43|230.33|234.59|230.49|234.38|230.28|79
1643515800000|2022-01-30 04:10:00|234.42|230.32|234.42|230.32|234.53|230.43|234.37|230.27|79
1643516100000|2022-01-30 04:15:00|234.43|230.33|234.73|230.63|234.73|230.63|234.42|230.32|79
1643516400000|2022-01-30 04:20:00|234.72|230.62|234.85|230.75|234.87|230.77|234.62|230.52|94
1643516700000|2022-01-30 04:25:00|234.86|230.76|234.9|230.8|234.97|230.87|234.85|230.75|80
1643517000000|2022-01-30 04:30:00|234.91|230.81|235.45|231.35|235.49|231.39|234.89|230.79|98
1643517300000|2022-01-30 04:35:00|235.47|231.37|235.55|231.45|235.56|231.46|235.45|231.35|59
1643517600000|2022-01-30 04:40:00|235.56|231.46|235.95|231.85|236|231.9|235.48|231.38|119
1643517900000|2022-01-30 04:45:00|235.96|231.86|235.96|231.86|236.25|232.15|235.88|231.78|84
1643518200000|2022-01-30 04:50:00|235.97|231.87|235.91|231.81|235.97|231.87|235.85|231.75|54
1643518500000|2022-01-30 04:55:00|235.9|231.8|236.69|232.59|236.86|232.76|235.84|231.74|228
1643518800000|2022-01-30 05:00:00|236.68|232.58|236.76|232.66|236.8|232.7|236.58|232.48|108
1643519100000|2022-01-30 05:05:00|236.75|232.65|236.85|232.75|237.2|233.1|236.73|232.63|172
1643519400000|2022-01-30 05:10:00|236.84|232.74|238.19|234.09|238.21|234.11|236.84|232.74|274
1643519700000|2022-01-30 05:15:00|238.18|234.08|237.8|233.7|238.18|234.08|237.72|233.62|180
1643520000000|2022-01-30 05:20:00|237.81|233.71|237.53|233.43|237.84|233.74|237.45|233.35|139
1643520300000|2022-01-30 05:25:00|237.54|233.44|237.33|233.23|237.64|233.54|237.2|233.1|111
1643520600000|2022-01-30 05:30:00|237.31|233.21|236.73|232.63|237.32|233.22|236.61|232.51|175
1643520900000|2022-01-30 05:35:00|236.72|232.62|237.32|233.22|237.53|233.43|236.63|232.53|188
1643521200000|2022-01-30 05:40:00|237.31|233.21|237.31|233.21|237.36|233.26|237.18|233.08|64
1643521500000|2022-01-30 05:45:00|237.3|233.2|237.6|233.5|237.76|233.66|237.3|233.2|94
1643521800000|2022-01-30 05:50:00|237.64|233.54|237.63|233.53|237.73|233.63|237.52|233.42|53
1643522100000|2022-01-30 05:55:00|237.6|233.5|237.45|233.35|237.62|233.52|237.35|233.25|85
1643522400000|2022-01-30 06:00:00|237.44|233.34|237.45|233.35|237.66|233.56|237.25|233.15|125
1643522700000|2022-01-30 06:05:00|237.46|233.36|237.9|233.8|237.92|233.82|237.42|233.32|108
1643523000000|2022-01-30 06:10:00|237.92|233.82|237.72|233.62|237.93|233.83|237.72|233.62|94
1643523300000|2022-01-30 06:15:00|237.76|233.66|238.2|234.1|238.2|234.1|237.76|233.66|84
1643523600000|2022-01-30 06:20:00|238.23|234.13|238.17|234.07|238.23|234.13|238.09|233.99|83
1643523900000|2022-01-30 06:25:00|238.18|234.08|237.76|233.66|238.18|234.08|237.71|233.61|120
1643524200000|2022-01-30 06:30:00|237.75|233.65|237.53|233.43|237.79|233.69|237.46|233.36|116
1643524500000|2022-01-30 06:35:00|237.55|233.45|237.3|233.2|237.56|233.46|237.23|233.13|79
1643524800000|2022-01-30 06:40:00|237.29|233.19|237.19|233.09|237.43|233.33|237.18|233.08|83
1643525100000|2022-01-30 06:45:00|237.2|233.1|236.64|232.54|237.31|233.21|236.64|232.54|94
1643525400000|2022-01-30 06:50:00|236.62|232.52|237.36|233.26|237.43|233.33|236.49|232.39|133
1643525700000|2022-01-30 06:55:00|237.33|233.23|237.65|233.55|237.78|233.68|237.1|233|181
1643526000000|2022-01-30 07:00:00|237.66|233.56|238.42|234.32|238.57|234.47|237.66|233.56|162
1643526300000|2022-01-30 07:05:00|238.43|234.33|238.47|234.37|238.77|234.67|238.41|234.31|163
1643526600000|2022-01-30 07:10:00|238.48|234.38|238.56|234.46|238.64|234.54|238.46|234.36|92
1643526900000|2022-01-30 07:15:00|238.55|234.45|238.23|234.13|238.56|234.46|238.12|234.02|117
1643527200000|2022-01-30 07:20:00|238.22|234.12|238.22|234.12|238.31|234.21|238.14|234.04|86
1643527500000|2022-01-30 07:25:00|238.23|234.13|238.31|234.21|238.32|234.22|238.23|234.13|37
1643527800000|2022-01-30 07:30:00|238.3|234.2|238.2|234.1|238.56|234.46|238.14|234.04|130
1643528100000|2022-01-30 07:35:00|238.21|234.11|237.82|233.72|238.24|234.14|237.8|233.7|107
1643528400000|2022-01-30 07:40:00|237.83|233.73|237.67|233.57|237.98|233.88|237.67|233.57|107
1643528700000|2022-01-30 07:45:00|237.64|233.54|237.84|233.74|238|233.9|237.64|233.54|87
1643529000000|2022-01-30 07:50:00|237.85|233.75|238.46|234.36|238.49|234.39|237.74|233.64|104
1643529300000|2022-01-30 07:55:00|238.47|234.37|238.28|234.18|238.62|234.52|238.21|234.11|122
1643529600000|2022-01-30 08:00:00|238.29|234.19|237.67|233.57|238.7|234.6|237.49|233.39|181
1643529900000|2022-01-30 08:05:00|237.66|233.56|237.73|233.63|238.2|234.1|237.6|233.5|168
1643530200000|2022-01-30 08:10:00|237.72|233.62|237.48|233.38|237.81|233.71|237.44|233.34|99
1643530500000|2022-01-30 08:15:00|237.5|233.4|236.86|232.76|237.7|233.6|236.76|232.66|152
1643530800000|2022-01-30 08:20:00|236.87|232.77|236.89|232.79|237.34|233.24|236.86|232.76|75
1643531100000|2022-01-30 08:25:00|236.88|232.78|236.91|232.81|237.33|233.23|236.77|232.67|108
1643531400000|2022-01-30 08:30:00|236.93|232.83|236.64|232.54|236.94|232.84|236.55|232.45|156
1643531700000|2022-01-30 08:35:00|236.63|232.53|236.55|232.45|236.63|232.53|236.27|232.17|143
1643532000000|2022-01-30 08:40:00|236.53|232.43|236.35|232.25|236.53|232.43|236.24|232.14|101
1643532300000|2022-01-30 08:45:00|236.36|232.26|236.51|232.41|236.7|232.6|236.36|232.26|85
1643532600000|2022-01-30 08:50:00|236.52|232.42|236.63|232.53|236.63|232.53|236.49|232.39|78
1643532900000|2022-01-30 08:55:00|236.62|232.52|236.28|232.18|236.62|232.52|236.24|232.14|88
1643533200000|2022-01-30 09:00:00|236.27|232.17|236.65|232.55|236.75|232.65|236.18|232.08|175
1643533500000|2022-01-30 09:05:00|236.69|232.59|236.93|232.83|237.06|232.96|236.69|232.59|106
1643533800000|2022-01-30 09:10:00|236.92|232.82|236.87|232.77|236.99|232.89|236.82|232.72|69
1643534100000|2022-01-30 09:15:00|236.88|232.78|237.18|233.08|237.18|233.08|236.81|232.71|93
1643534400000|2022-01-30 09:20:00|237.19|233.09|236.68|232.58|237.22|233.12|236.67|232.57|120
1643534700000|2022-01-30 09:25:00|236.65|232.55|235.7|231.6|236.66|232.56|235.58|231.48|254
1643535000000|2022-01-30 09:30:00|235.71|231.61|235.94|231.84|235.99|231.89|235.69|231.59|150
1643535300000|2022-01-30 09:35:00|235.93|231.83|236.51|232.41|236.54|232.44|235.86|231.76|111
1643535600000|2022-01-30 09:40:00|236.52|232.42|236.16|232.06|236.54|232.44|236.16|232.06|107
1643535900000|2022-01-30 09:45:00|236.17|232.07|235.78|231.68|236.29|232.19|235.69|231.59|112
1643536200000|2022-01-30 09:50:00|235.77|231.67|235.85|231.75|235.85|231.75|235.7|231.6|114
1643536500000|2022-01-30 09:55:00|235.84|231.74|235.64|231.54|235.93|231.83|235.64|231.54|96
1643536800000|2022-01-30 10:00:00|235.61|231.51|235.52|231.42|235.68|231.58|235.42|231.32|112
1643537100000|2022-01-30 10:05:00|235.51|231.41|235.67|231.57|235.71|231.61|235.43|231.33|102
1643537400000|2022-01-30 10:10:00|235.69|231.59|235.63|231.53|235.71|231.61|235.55|231.45|112
1643537700000|2022-01-30 10:15:00|235.64|231.54|236.6|232.5|236.69|232.59|235.64|231.54|161
1643538000000|2022-01-30 10:20:00|236.61|232.51|236.33|232.23|236.65|232.55|236.17|232.07|125
1643538300000|2022-01-30 10:25:00|236.31|232.21|236.36|232.26|236.54|232.44|236.31|232.21|87
1643538600000|2022-01-30 10:30:00|236.37|232.27|236.51|232.41|236.52|232.42|236.33|232.23|68
1643538900000|2022-01-30 10:35:00|236.5|232.4|236.7|232.6|236.94|232.84|236.4|232.3|118
1643539200000|2022-01-30 10:40:00|236.75|232.65|236.94|232.84|237.29|233.19|236.72|232.62|89
1643539500000|2022-01-30 10:45:00|236.93|232.83|236.94|232.84|236.96|232.86|236.67|232.57|162
1643539800000|2022-01-30 10:50:00|236.95|232.85|237.03|232.93|237.19|233.09|236.82|232.72|89
1643540100000|2022-01-30 10:55:00|237.02|232.92|237.42|233.32|237.42|233.32|237.02|232.92|76
1643540400000|2022-01-30 11:00:00|237.43|233.33|237.27|233.17|237.44|233.34|237.25|233.15|58
1643540700000|2022-01-30 11:05:00|237.29|233.19|237.36|233.26|237.55|233.45|237.28|233.18|104
1643541000000|2022-01-30 11:10:00|237.35|233.25|237.34|233.24|237.51|233.41|237.25|233.15|64
1643541300000|2022-01-30 11:15:00|237.38|233.28|237.58|233.48|237.59|233.49|237.33|233.23|48
1643541600000|2022-01-30 11:20:00|237.56|233.46|237.95|233.85|238.55|234.45|237.52|233.42|147
1643541900000|2022-01-30 11:25:00|237.94|233.84|237.36|233.26|238.25|234.15|237.35|233.25|173
1643542200000|2022-01-30 11:30:00|237.37|233.27|237.6|233.5|237.68|233.58|237.37|233.27|129
1643542500000|2022-01-30 11:35:00|237.59|233.49|237.32|233.22|237.61|233.51|237.17|233.07|118
1643542800000|2022-01-30 11:40:00|237.31|233.21|237.23|233.13|237.33|233.23|236.82|232.72|163
1643543100000|2022-01-30 11:45:00|237.24|233.14|236.8|232.7|237.43|233.33|236.7|232.6|156
1643543400000|2022-01-30 11:50:00|236.83|232.73|237.37|233.27|237.48|233.38|236.77|232.67|140
1643543700000|2022-01-30 11:55:00|237.38|233.28|237.59|233.49|237.6|233.5|237.36|233.26|111
1643544000000|2022-01-30 12:00:00|237.6|233.5|237.75|233.65|237.75|233.65|237.44|233.34|187
1643544300000|2022-01-30 12:05:00|237.74|233.64|237.49|233.39|237.75|233.65|237.49|233.39|77
1643544600000|2022-01-30 12:10:00|237.52|233.42|236.7|232.6|237.52|233.42|236.66|232.56|167
1643544900000|2022-01-30 12:15:00|236.71|232.61|236.85|232.75|237.33|233.23|236.56|232.46|177
1643545200000|2022-01-30 12:20:00|236.84|232.74|237.75|233.65|237.75|233.65|236.84|232.74|194
1643545500000|2022-01-30 12:25:00|237.74|233.64|237.83|233.73|237.86|233.76|237.65|233.55|202
1643545800000|2022-01-30 12:30:00|237.82|233.72|238.28|234.18|238.36|234.26|237.81|233.71|167
1643546100000|2022-01-30 12:35:00|238.27|234.17|238.46|234.36|238.68|234.58|238.27|234.17|182
1643546400000|2022-01-30 12:40:00|238.49|234.39|237.77|233.67|238.51|234.41|237.57|233.47|158
1643546700000|2022-01-30 12:45:00|237.76|233.66|237.42|233.32|237.86|233.76|237.41|233.31|140
1643547000000|2022-01-30 12:50:00|237.41|233.31|236.24|232.14|237.43|233.33|235.94|231.84|163
1643547300000|2022-01-30 12:55:00|236.26|232.16|236.85|232.75|236.85|232.75|236.26|232.16|218
1643547600000|2022-01-30 13:00:00|236.83|232.73|236.85|232.75|236.94|232.84|236.69|232.59|150
1643547900000|2022-01-30 13:05:00|236.86|232.76|236.16|232.06|236.86|232.76|235.72|231.62|129
1643548200000|2022-01-30 13:10:00|236.15|232.05|236.39|232.29|236.49|232.39|235.6|231.5|135
1643548500000|2022-01-30 13:15:00|236.4|232.3|236.21|232.11|236.47|232.37|235.94|231.84|193
1643548800000|2022-01-30 13:20:00|236.24|232.14|236.71|232.61|236.88|232.78|236.21|232.11|153
1643549100000|2022-01-30 13:25:00|236.7|232.6|236.76|232.66|236.79|232.69|236.5|232.4|151
1643549400000|2022-01-30 13:30:00|236.78|232.68|236.66|232.56|236.79|232.69|236.58|232.48|130
1643549700000|2022-01-30 13:35:00|236.65|232.55|235.89|231.79|236.7|232.6|235.76|231.66|164
1643550000000|2022-01-30 13:40:00|235.92|231.82|236.33|232.23|236.57|232.47|235.89|231.79|145
1643550300000|2022-01-30 13:45:00|236.31|232.21|236.57|232.47|236.67|232.57|236.31|232.21|123
1643550600000|2022-01-30 13:50:00|236.58|232.48|236.75|232.65|236.76|232.66|236.49|232.39|78
1643550900000|2022-01-30 13:55:00|236.76|232.66|236.76|232.66|236.93|232.83|236.64|232.54|133
1643551200000|2022-01-30 14:00:00|236.77|232.67|237.22|233.12|237.23|233.13|236.72|232.62|166
1643551500000|2022-01-30 14:05:00|237.23|233.13|236.71|232.61|237.27|233.17|236.62|232.52|166
1643551800000|2022-01-30 14:10:00|236.73|232.63|235.78|231.68|236.81|232.71|235.78|231.68|205
1643552100000|2022-01-30 14:15:00|235.79|231.69|234.63|230.53|235.97|231.87|234.4|230.3|253
1643552400000|2022-01-30 14:20:00|234.66|230.56|233.51|229.41|234.66|230.56|233.29|229.19|250
1643552700000|2022-01-30 14:25:00|233.5|229.4|233.82|229.72|233.92|229.82|233.4|229.3|246
1643553000000|2022-01-30 14:30:00|233.84|229.74|233.77|229.67|234.18|230.08|233.35|229.25|211
1643553300000|2022-01-30 14:35:00|233.82|229.72|234.31|230.21|234.4|230.3|233.75|229.65|191
1643553600000|2022-01-30 14:40:00|234.32|230.22|234.43|230.33|234.45|230.35|234.12|230.02|139
1643553900000|2022-01-30 14:45:00|234.44|230.34|234.3|230.2|234.44|230.34|234.11|230.01|121
1643554200000|2022-01-30 14:50:00|234.29|230.19|233.81|229.71|234.37|230.27|233.61|229.51|205
1643554500000|2022-01-30 14:55:00|233.82|229.72|234.64|230.54|234.81|230.71|233.81|229.71|134
1643554800000|2022-01-30 15:00:00|234.69|230.59|234.68|230.58|234.78|230.68|234.26|230.16|170
1643555100000|2022-01-30 15:05:00|234.69|230.59|234.77|230.67|234.93|230.83|234.58|230.48|161
1643555400000|2022-01-30 15:10:00|234.76|230.66|234.57|230.47|234.85|230.75|234.57|230.47|82
1643555700000|2022-01-30 15:15:00|234.61|230.51|233.54|229.44|234.76|230.66|233.45|229.35|144
1643556000000|2022-01-30 15:20:00|233.52|229.42|234.86|230.76|235.42|231.32|233.52|229.42|256
1643556300000|2022-01-30 15:25:00|234.85|230.75|235.21|231.11|235.32|231.22|234.83|230.73|211
1643556600000|2022-01-30 15:30:00|235.19|231.09|234.58|230.48|235.3|231.2|234.53|230.43|152
1643556900000|2022-01-30 15:35:00|234.59|230.49|234.66|230.56|234.67|230.57|234.45|230.35|98
1643557200000|2022-01-30 15:40:00|234.67|230.57|234.91|230.81|235.3|231.2|234.67|230.57|128
1643557500000|2022-01-30 15:45:00|234.92|230.82|235.17|231.07|235.2|231.1|234.75|230.65|161
1643557800000|2022-01-30 15:50:00|235.18|231.08|234.62|230.52|235.2|231.1|234.59|230.49|134
1643558100000|2022-01-30 15:55:00|234.63|230.53|234.82|230.72|234.96|230.86|234.63|230.53|161
1643558400000|2022-01-30 16:00:00|234.8|230.7|234.77|230.67|234.97|230.87|234.2|230.1|212
1643558700000|2022-01-30 16:05:00|234.78|230.68|235.33|231.23|235.71|231.61|234.68|230.58|177
1643559000000|2022-01-30 16:10:00|235.32|231.22|235.42|231.32|235.43|231.33|235.28|231.18|69
1643559300000|2022-01-30 16:15:00|235.39|231.29|235.33|231.23|235.53|231.43|235.28|231.18|68
1643559600000|2022-01-30 16:20:00|235.34|231.24|235.14|231.04|235.34|231.24|235.13|231.03|92
1643559900000|2022-01-30 16:25:00|235.15|231.05|235.11|231.01|235.23|231.13|235.07|230.97|119
1643560200000|2022-01-30 16:30:00|235.12|231.02|234.24|230.14|235.12|231.02|234.2|230.1|167
1643560500000|2022-01-30 16:35:00|234.25|230.15|234.08|229.98|234.25|230.15|233.83|229.73|106
1643560800000|2022-01-30 16:40:00|233.94|229.84|233.41|229.31|233.94|229.84|233.36|229.26|110
1643561100000|2022-01-30 16:45:00|233.42|229.32|233.75|229.65|233.77|229.67|233.32|229.22|185
1643561400000|2022-01-30 16:50:00|233.76|229.66|233.6|229.5|233.76|229.66|233.48|229.38|111
1643561700000|2022-01-30 16:55:00|233.57|229.47|233.43|229.33|233.71|229.61|233.27|229.17|116
1643562000000|2022-01-30 17:00:00|233.44|229.34|232.75|228.65|233.44|229.34|232.72|228.62|174
1643562300000|2022-01-30 17:05:00|232.73|228.63|233.57|229.47|233.58|229.48|232.72|228.62|148
1643562600000|2022-01-30 17:10:00|233.56|229.46|233.82|229.72|233.87|229.77|233.4|229.3|146
1643562900000|2022-01-30 17:15:00|233.81|229.71|234.24|230.14|234.25|230.15|233.74|229.64|156
1643563200000|2022-01-30 17:20:00|234.25|230.15|234.62|230.52|234.75|230.65|234.2|230.1|118
1643563500000|2022-01-30 17:25:00|234.6|230.5|234.71|230.61|234.77|230.67|234.46|230.36|147
1643563800000|2022-01-30 17:30:00|234.7|230.6|234.51|230.41|234.77|230.67|234.5|230.4|61
1643564100000|2022-01-30 17:35:00|234.5|230.4|234.51|230.41|234.59|230.49|234.49|230.39|35
1643564400000|2022-01-30 17:40:00|234.52|230.42|234.68|230.58|234.7|230.6|234.47|230.37|125
1643564700000|2022-01-30 17:45:00|234.61|230.51|234.38|230.28|234.62|230.52|234.31|230.21|90
1643565000000|2022-01-30 17:50:00|234.39|230.29|234.68|230.58|234.74|230.64|234.38|230.28|111
1643565300000|2022-01-30 17:55:00|234.67|230.57|234.5|230.4|234.71|230.61|234.33|230.23|99
1643565600000|2022-01-30 18:00:00|234.51|230.41|234.32|230.22|234.56|230.46|234.26|230.16|91
1643565900000|2022-01-30 18:05:00|234.33|230.23|234.76|230.66|234.81|230.71|234.31|230.21|73
1643566200000|2022-01-30 18:10:00|234.77|230.67|234.78|230.68|234.81|230.71|234.73|230.63|28
1643566500000|2022-01-30 18:15:00|234.77|230.67|233.91|229.81|234.82|230.72|233.87|229.77|78
1643566800000|2022-01-30 18:20:00|233.9|229.8|234.13|230.03|234.35|230.25|233.53|229.43|135
1643567100000|2022-01-30 18:25:00|234.14|230.04|234.23|230.13|234.32|230.22|234.13|230.03|110
1643567400000|2022-01-30 18:30:00|234.24|230.14|233.72|229.62|234.27|230.17|233.72|229.62|120
1643567700000|2022-01-30 18:35:00|233.73|229.63|233.59|229.49|233.83|229.73|233.5|229.4|93
1643568000000|2022-01-30 18:40:00|233.58|229.48|233.65|229.55|233.7|229.6|233.55|229.45|73
1643568300000|2022-01-30 18:45:00|233.66|229.56|233.68|229.58|233.68|229.58|233.58|229.48|54
1643568600000|2022-01-30 18:50:00|233.69|229.59|233.35|229.25|234.17|230.07|233.34|229.24|139
1643568900000|2022-01-30 18:55:00|233.37|229.27|233.77|229.67|233.77|229.67|233.37|229.27|94
1643569200000|2022-01-30 19:00:00|233.78|229.68|233.32|229.22|233.78|229.68|233.3|229.2|77
1643569500000|2022-01-30 19:05:00|233.33|229.23|230.14|226.04|233.33|229.23|229.85|225.75|366
1643569800000|2022-01-30 19:10:00|230.13|226.03|230.31|226.21|230.87|226.77|229.52|225.42|385
1643570100000|2022-01-30 19:15:00|230.32|226.22|230.72|226.62|231.31|227.21|229.4|225.3|348
1643570400000|2022-01-30 19:20:00|230.73|226.63|230.33|226.23|230.73|226.63|229.73|225.63|293
1643570700000|2022-01-30 19:25:00|230.35|226.25|229.96|225.86|230.51|226.41|229.4|225.3|263
1643571000000|2022-01-30 19:30:00|229.98|225.88|229.86|225.76|230.6|226.5|229.65|225.55|259
1643571300000|2022-01-30 19:35:00|229.85|225.75|230.41|226.31|230.42|226.32|229.77|225.67|204
1643571600000|2022-01-30 19:40:00|230.4|226.3|230.39|226.29|230.85|226.75|230.26|226.16|216
1643571900000|2022-01-30 19:45:00|230.4|226.3|230.28|226.18|230.96|226.86|230.22|226.12|279
1643572200000|2022-01-30 19:50:00|230.26|226.16|229.69|225.59|230.27|226.17|229.53|225.43|216
1643572500000|2022-01-30 19:55:00|229.7|225.6|229.84|225.74|230|225.9|229.69|225.59|188
1643572800000|2022-01-30 20:00:00|229.83|225.73|228.62|224.52|230.68|226.58|228.61|224.51|270
1643573100000|2022-01-30 20:05:00|228.61|224.51|228.85|224.75|229.27|225.17|228.35|224.25|339
1643573400000|2022-01-30 20:10:00|228.84|224.74|230.54|226.44|230.77|226.67|228.76|224.66|278
1643573700000|2022-01-30 20:15:00|230.56|226.46|231.02|226.92|231.49|227.39|230.35|226.25|291
1643574000000|2022-01-30 20:20:00|231.01|226.91|231.54|227.44|231.55|227.45|230.97|226.87|124
1643574300000|2022-01-30 20:25:00|231.49|227.39|230.88|226.78|232.16|228.06|230.78|226.68|220
1643574600000|2022-01-30 20:30:00|230.87|226.77|231.35|227.25|231.42|227.32|230.79|226.69|159
1643574900000|2022-01-30 20:35:00|231.34|227.24|231.27|227.17|231.38|227.28|231.21|227.11|102
1643575200000|2022-01-30 20:40:00|231.26|227.16|230.51|226.41|231.43|227.33|230.26|226.16|146
1643575500000|2022-01-30 20:45:00|230.52|226.42|230.76|226.66|230.79|226.69|230.38|226.28|139
1643575800000|2022-01-30 20:50:00|230.74|226.64|231.33|227.23|231.68|227.58|230.74|226.64|172
1643576100000|2022-01-30 20:55:00|231.32|227.22|231.24|227.14|231.43|227.33|230.93|226.83|118
1643576400000|2022-01-30 21:00:00|231.23|227.13|230.87|226.77|231.48|227.38|230.67|226.57|177
1643576700000|2022-01-30 21:05:00|230.88|226.78|231.29|227.19|231.43|227.33|230.87|226.77|194
1643577000000|2022-01-30 21:10:00|231.28|227.18|230.55|226.45|231.3|227.2|230.49|226.39|164
1643577300000|2022-01-30 21:15:00|230.52|226.42|229.58|225.48|230.85|226.75|229.45|225.35|209
1643577600000|2022-01-30 21:20:00|229.55|225.45|229.82|225.72|229.96|225.86|229.5|225.4|172
1643577900000|2022-01-30 21:25:00|229.83|225.73|229.87|225.77|230.32|226.22|229.68|225.58|161
1643578200000|2022-01-30 21:30:00|229.88|225.78|230.32|226.22|230.32|226.22|229.85|225.75|131
1643578500000|2022-01-30 21:35:00|230.31|226.21|231.41|227.31|231.44|227.34|229.87|225.77|230
1643578800000|2022-01-30 21:40:00|231.42|227.32|231.4|227.3|231.48|227.38|231.15|227.05|165
1643579100000|2022-01-30 21:45:00|231.41|227.31|231.12|227.02|231.55|227.45|230.98|226.88|156
1643579400000|2022-01-30 21:50:00|231.13|227.03|231.17|227.07|231.64|227.54|230.35|226.25|241
1643579700000|2022-01-30 21:55:00|231|226.9|231.43|227.33|231.43|227.33|230.77|226.67|188
1643580000000|2022-01-30 22:00:00|231.44|227.34|231.56|227.46|231.68|227.58|231.32|227.22|178
1643580300000|2022-01-30 22:05:00|231.59|227.49|231.74|227.64|231.79|227.69|231.51|227.41|111
1643580600000|2022-01-30 22:10:00|231.72|227.62|230.81|226.71|231.74|227.64|230.42|226.32|204
1643580900000|2022-01-30 22:15:00|230.83|226.73|230.77|226.67|230.92|226.82|230.66|226.56|122
1643581200000|2022-01-30 22:20:00|230.73|226.63|231.36|227.26|231.37|227.27|230.73|226.63|99
1643581500000|2022-01-30 22:25:00|231.38|227.28|231.74|227.64|231.88|227.78|231.35|227.25|133
1643581800000|2022-01-30 22:30:00|231.73|227.63|231.75|227.65|231.79|227.69|231.69|227.59|39
1643582100000|2022-01-30 22:35:00|231.8|227.7|231.92|227.82|231.92|227.82|231.73|227.63|51
1643582400000|2022-01-30 22:40:00|231.93|227.83|231.59|227.49|231.96|227.86|231.59|227.49|73
1643582700000|2022-01-30 22:45:00|231.55|227.45|232.49|228.39|232.67|228.57|231.55|227.45|184
1643583000000|2022-01-30 22:50:00|232.5|228.4|233.4|229.3|233.5|229.4|232.49|228.39|192
1643583300000|2022-01-30 22:55:00|233.41|229.31|233.58|229.48|233.65|229.55|233.41|229.31|178
1643583600000|2022-01-30 23:00:00|233.61|229.51|234.86|230.76|234.91|230.81|233.58|229.48|390
1643583900000|2022-01-30 23:05:00|234.87|230.77|235.65|231.55|235.97|231.87|234.8|230.7|420
1643584200000|2022-01-30 23:10:00|235.64|231.54|236.35|232.25|236.49|232.39|235.36|231.26|374
1643584500000|2022-01-30 23:15:00|236.36|232.26|236.38|232.28|236.51|232.41|235.84|231.74|298
1643584800000|2022-01-30 23:20:00|236.36|232.26|235.51|231.41|236.81|232.71|235.48|231.38|283
1643585100000|2022-01-30 23:25:00|235.52|231.42|235.48|231.38|235.69|231.59|235.26|231.16|274
1643585400000|2022-01-30 23:30:00|235.47|231.37|235.37|231.27|235.64|231.54|235.23|231.13|274
1643585700000|2022-01-30 23:35:00|235.36|231.26|234.57|230.47|235.36|231.26|234.53|230.43|198
1643586000000|2022-01-30 23:40:00|234.58|230.48|234.34|230.24|234.64|230.54|234.14|230.04|228
1643586300000|2022-01-30 23:45:00|234.36|230.26|233.77|229.67|234.36|230.26|233.73|229.63|186
1643586600000|2022-01-30 23:50:00|233.74|229.64|234.09|229.99|234.27|230.17|233.52|229.42|202
1643586900000|2022-01-30 23:55:00|234.04|229.94|233.84|229.74|234.18|230.08|233.57|229.47|242
1643587200000|2022-01-31 00:00:00|233.83|229.73|233.33|229.23|234.08|229.98|233.31|229.21|345
1643587500000|2022-01-31 00:05:00|233.32|229.22|232.4|228.3|233.36|229.26|231.71|227.61|422
1643587800000|2022-01-31 00:10:00|232.41|228.31|231.86|227.76|232.79|228.69|231.8|227.7|428
1643588100000|2022-01-31 00:15:00|231.87|227.77|231.49|227.39|232.43|228.33|231.41|227.31|383
1643588400000|2022-01-31 00:20:00|231.51|227.41|231.83|227.73|232.04|227.94|231.43|227.33|280
1643588700000|2022-01-31 00:25:00|231.84|227.74|232.54|228.44|232.58|228.48|231.8|227.7|238
1643589000000|2022-01-31 00:30:00|232.55|228.45|231.48|227.38|232.92|228.82|231.47|227.37|280
1643589300000|2022-01-31 00:35:00|231.49|227.39|231.38|227.28|231.75|227.65|231.24|227.14|269
1643589600000|2022-01-31 00:40:00|231.42|227.32|229.23|225.13|231.68|227.58|228.7|224.6|455
1643589900000|2022-01-31 00:45:00|229.22|225.12|227.87|223.77|229.31|225.21|227.46|223.36|621
1643590200000|2022-01-31 00:50:00|227.9|223.8|227.94|223.84|228.67|224.57|227.69|223.59|420
1643590500000|2022-01-31 00:55:00|227.93|223.83|227.2|223.1|228.22|224.12|227.19|223.09|451
1643590800000|2022-01-31 01:00:00|227.19|223.09|227.66|223.56|228.46|224.36|226.99|222.89|382
1643591100000|2022-01-31 01:05:00|227.64|223.54|228.38|224.28|228.45|224.35|227.49|223.39|346
1643591400000|2022-01-31 01:10:00|228.37|224.27|227.2|223.1|228.41|224.31|227.13|223.03|314
1643591700000|2022-01-31 01:15:00|227.22|223.12|227.32|223.22|227.68|223.58|226.68|222.58|357
1643592000000|2022-01-31 01:20:00|227.31|223.21|226.67|222.57|227.34|223.24|226.52|222.42|254
1643592300000|2022-01-31 01:25:00|226.65|222.55|226.55|222.45|226.73|222.63|226.2|222.1|281
1643592600000|2022-01-31 01:30:00|226.58|222.48|226.23|222.13|226.64|222.54|226.17|222.07|155
1643592900000|2022-01-31 01:35:00|226.24|222.14|226.81|222.71|226.91|222.81|226.21|222.11|209
1643593200000|2022-01-31 01:40:00|226.82|222.72|226.69|222.59|226.82|222.72|226.27|222.17|269
1643593500000|2022-01-31 01:45:00|226.7|222.6|226.91|222.81|226.91|222.81|226.56|222.46|179
1643593800000|2022-01-31 01:50:00|226.93|222.83|225.51|221.41|227|222.9|225.3|221.2|219
1643594100000|2022-01-31 01:55:00|225.53|221.43|225.57|221.47|225.82|221.72|225.43|221.33|260
1643594400000|2022-01-31 02:00:00|225.53|221.43|223.97|219.87|225.53|221.43|222.8|218.7|559
1643594700000|2022-01-31 02:05:00|223.98|219.88|224.91|220.81|225.29|221.19|223.73|219.63|372
1643595000000|2022-01-31 02:10:00|224.9|220.8|226.15|222.05|226.17|222.07|224.86|220.76|293
1643595300000|2022-01-31 02:15:00|226.16|222.06|225.8|221.7|226.3|222.2|225.74|221.64|255
1643595600000|2022-01-31 02:20:00|225.83|221.73|226.1|222|226.44|222.34|225.83|221.73|171
1643595900000|2022-01-31 02:25:00|226.07|221.97|225.56|221.46|226.44|222.34|225.52|221.42|263
1643596200000|2022-01-31 02:30:00|225.53|221.43|226.4|222.3|226.54|222.44|225.35|221.25|181
1643596500000|2022-01-31 02:35:00|226.39|222.29|226.37|222.27|226.46|222.36|225.89|221.79|209
1643596800000|2022-01-31 02:40:00|226.33|222.23|226.57|222.47|226.71|222.61|226.23|222.13|200
1643597100000|2022-01-31 02:45:00|226.55|222.45|226.02|221.92|226.64|222.54|226.01|221.91|161
1643597400000|2022-01-31 02:50:00|226.01|221.91|226.31|222.21|226.36|222.26|226|221.9|155
1643597700000|2022-01-31 02:55:00|226.32|222.22|226.26|222.16|226.38|222.28|225.7|221.6|213
1643598000000|2022-01-31 03:00:00|226.25|222.15|225.56|221.46|226.25|222.15|225.24|221.14|223
1643598300000|2022-01-31 03:05:00|225.57|221.47|225.94|221.84|225.94|221.84|225.51|221.41|187
1643598600000|2022-01-31 03:10:00|226.05|221.95|225.93|221.83|226.69|222.59|225.92|221.82|187
1643598900000|2022-01-31 03:15:00|225.91|221.81|226.01|221.91|226.31|222.21|225.75|221.65|220
1643599200000|2022-01-31 03:20:00|226.02|221.92|225.67|221.57|226.18|222.08|225.6|221.5|196
1643599500000|2022-01-31 03:25:00|225.71|221.61|225.82|221.72|225.92|221.82|225.57|221.47|166
1643599800000|2022-01-31 03:30:00|225.81|221.71|225.8|221.7|225.92|221.82|225.47|221.37|283
1643600100000|2022-01-31 03:35:00|225.82|221.72|226.2|222.1|226.34|222.24|225.6|221.5|147
1643600400000|2022-01-31 03:40:00|226.17|222.07|226.1|222|226.2|222.1|225.84|221.74|123
1643600700000|2022-01-31 03:45:00|226.06|221.96|226.09|221.99|226.18|222.08|225.9|221.8|141
1643601000000|2022-01-31 03:50:00|226.12|222.02|225.92|221.82|226.3|222.2|225.91|221.81|119
1643601300000|2022-01-31 03:55:00|225.93|221.83|226.22|222.12|226.24|222.14|225.65|221.55|142
1643601600000|2022-01-31 04:00:00|226.2|222.1|225.54|221.44|226.2|222.1|225.27|221.17|200
1643601900000|2022-01-31 04:05:00|225.55|221.45|225.36|221.26|225.68|221.58|225.36|221.26|106
1643602200000|2022-01-31 04:10:00|225.34|221.24|225.54|221.44|225.79|221.69|225.29|221.19|145
1643602500000|2022-01-31 04:15:00|225.57|221.47|225.45|221.35|225.79|221.69|225.25|221.15|180
1643602800000|2022-01-31 04:20:00|225.46|221.36|224.47|220.37|225.46|221.36|224.42|220.32|207
1643603100000|2022-01-31 04:25:00|224.46|220.36|224.48|220.38|224.87|220.77|224.42|220.32|166
1643603400000|2022-01-31 04:30:00|224.51|220.41|224.7|220.6|224.74|220.64|223.59|219.49|306
1643603700000|2022-01-31 04:35:00|224.71|220.61|224.91|220.81|225.06|220.96|224.63|220.53|155
1643604000000|2022-01-31 04:40:00|224.9|220.8|225.19|221.09|225.23|221.13|224.8|220.7|115
1643604300000|2022-01-31 04:45:00|225.2|221.1|225.22|221.12|225.45|221.35|224.93|220.83|170
1643604600000|2022-01-31 04:50:00|225.23|221.13|225.01|220.91|225.28|221.18|224.66|220.56|200
1643604900000|2022-01-31 04:55:00|225.04|220.94|225.02|220.92|225.09|220.99|224.71|220.61|129
1643605200000|2022-01-31 05:00:00|224.92|220.82|225.23|221.13|225.33|221.23|224.83|220.73|189
1643605500000|2022-01-31 05:05:00|225.19|221.09|224.63|220.53|225.55|221.45|224.5|220.4|202
1643605800000|2022-01-31 05:10:00|224.6|220.5|225|220.9|225.02|220.92|224.49|220.39|198
1643606100000|2022-01-31 05:15:00|225.01|220.91|225.27|221.17|225.46|221.36|224.93|220.83|196
1643606400000|2022-01-31 05:20:00|225.26|221.16|225.29|221.19|225.49|221.39|225.14|221.04|197
1643606700000|2022-01-31 05:25:00|225.28|221.18|225.57|221.47|225.64|221.54|225.12|221.02|127
1643607000000|2022-01-31 05:30:00|225.53|221.43|225.77|221.67|225.84|221.74|225.5|221.4|152
1643607300000|2022-01-31 05:35:00|225.79|221.69|225.72|221.62|225.83|221.73|225.51|221.41|169
1643607600000|2022-01-31 05:40:00|225.67|221.57|225.79|221.69|225.82|221.72|225.57|221.47|110
1643607900000|2022-01-31 05:45:00|225.76|221.66|226.02|221.92|226.02|221.92|225.61|221.51|134
1643608200000|2022-01-31 05:50:00|226.01|221.91|225.91|221.81|226.03|221.93|225.84|221.74|113
1643608500000|2022-01-31 05:55:00|225.92|221.82|225.77|221.67|225.94|221.84|225.75|221.65|76
1643608800000|2022-01-31 06:00:00|225.8|221.7|225.9|221.8|226.01|221.91|225.74|221.64|139
1643609100000|2022-01-31 06:05:00|225.87|221.77|226.21|222.11|226.24|222.14|225.79|221.69|76
1643609400000|2022-01-31 06:10:00|226.31|222.21|225.86|221.76|226.38|222.28|225.85|221.75|119
1643609700000|2022-01-31 06:15:00|225.84|221.74|225.93|221.83|226.2|222.1|225.83|221.73|111
1643610000000|2022-01-31 06:20:00|225.92|221.82|226.37|222.27|226.47|222.37|225.92|221.82|132
1643610300000|2022-01-31 06:25:00|226.4|222.3|226.23|222.13|226.4|222.3|226.14|222.04|167
1643610600000|2022-01-31 06:30:00|226.19|222.09|225.66|221.56|226.2|222.1|225.63|221.53|169
1643610900000|2022-01-31 06:35:00|225.65|221.55|225.55|221.45|225.83|221.73|225.42|221.32|176
1643611200000|2022-01-31 06:40:00|225.54|221.44|225.57|221.47|225.74|221.64|225.42|221.32|136
1643611500000|2022-01-31 06:45:00|225.55|221.45|225.51|221.41|225.64|221.54|225.36|221.26|102
1643611800000|2022-01-31 06:50:00|225.52|221.42|225.47|221.37|225.69|221.59|225.46|221.36|68
1643612100000|2022-01-31 06:55:00|225.46|221.36|225.12|221.02|225.47|221.37|225.12|221.02|124
1643612400000|2022-01-31 07:00:00|225.1|221|225.67|221.57|225.68|221.58|224.76|220.66|157
1643612700000|2022-01-31 07:05:00|225.64|221.54|225.5|221.4|225.72|221.62|225.29|221.19|161
1643613000000|2022-01-31 07:10:00|225.54|221.44|225.53|221.43|225.54|221.44|225.2|221.1|175
1643613300000|2022-01-31 07:15:00|225.54|221.44|226.28|222.18|226.32|222.22|225.54|221.44|163
1643613600000|2022-01-31 07:20:00|226.27|222.17|226.18|222.08|226.34|222.24|226.03|221.93|189
1643613900000|2022-01-31 07:25:00|226.19|222.09|226.27|222.17|226.4|222.3|226.05|221.95|121
1643614200000|2022-01-31 07:30:00|226.28|222.18|226.49|222.39|226.67|222.57|226.16|222.06|173
1643614500000|2022-01-31 07:35:00|226.55|222.45|226.8|222.7|226.85|222.75|226.46|222.36|128
1643614800000|2022-01-31 07:40:00|226.81|222.71|227.22|223.12|227.28|223.18|226.81|222.71|132
1643615100000|2022-01-31 07:45:00|227.23|223.13|227.23|223.13|227.28|223.18|227.09|222.99|144
1643615400000|2022-01-31 07:50:00|227.19|223.09|226.74|222.64|227.19|223.09|226.56|222.46|162
1643615700000|2022-01-31 07:55:00|226.75|222.65|227.15|223.05|227.15|223.05|226.57|222.47|206
1643616000000|2022-01-31 08:00:00|227.16|223.06|226.82|222.72|227.23|223.13|226.61|222.51|185
1643616300000|2022-01-31 08:05:00|226.81|222.71|226.87|222.77|227|222.9|226.74|222.64|131
1643616600000|2022-01-31 08:10:00|226.88|222.78|227.26|223.16|227.32|223.22|226.88|222.78|145
1643616900000|2022-01-31 08:15:00|227.25|223.15|226.94|222.84|227.45|223.35|226.79|222.69|169
1643617200000|2022-01-31 08:20:00|226.93|222.83|227.19|223.09|227.4|223.3|226.92|222.82|142
1643617500000|2022-01-31 08:25:00|227.18|223.08|227.35|223.25|227.46|223.36|227.04|222.94|157
1643617800000|2022-01-31 08:30:00|227.36|223.26|227.46|223.36|227.55|223.45|227.24|223.14|108
1643618100000|2022-01-31 08:35:00|227.45|223.35|227.32|223.22|227.52|223.42|227.21|223.11|159
1643618400000|2022-01-31 08:40:00|227.31|223.21|227.55|223.45|227.62|223.52|227.28|223.18|107
1643618700000|2022-01-31 08:45:00|227.56|223.46|227.41|223.31|227.56|223.46|227.31|223.21|109
1643619000000|2022-01-31 08:50:00|227.42|223.32|227.73|223.63|227.83|223.73|227.22|223.12|142
1643619300000|2022-01-31 08:55:00|227.72|223.62|227.48|223.38|227.85|223.75|227.34|223.24|115
1643619600000|2022-01-31 09:00:00|227.52|223.42|227.81|223.71|227.92|223.82|227.48|223.38|123
1643619900000|2022-01-31 09:05:00|227.84|223.74|226.96|222.86|227.86|223.76|226.8|222.7|190
1643620200000|2022-01-31 09:10:00|226.95|222.85|227.52|223.42|227.58|223.48|226.87|222.77|139
1643620500000|2022-01-31 09:15:00|227.51|223.41|227.45|223.35|227.56|223.46|227.26|223.16|135
1643620800000|2022-01-31 09:20:00|227.47|223.37|227.29|223.19|227.58|223.48|227.24|223.14|144
1643621100000|2022-01-31 09:25:00|227.3|223.2|227.34|223.24|227.45|223.35|227.25|223.15|110
1643621400000|2022-01-31 09:30:00|227.31|223.21|227.45|223.35|227.47|223.37|227.24|223.14|133
1643621700000|2022-01-31 09:35:00|227.47|223.37|228.22|224.12|228.41|224.31|227.41|223.31|220
1643622000000|2022-01-31 09:40:00|228.23|224.13|227.82|223.72|228.3|224.2|227.77|223.67|170
1643622300000|2022-01-31 09:45:00|227.81|223.71|228.35|224.25|228.39|224.29|227.78|223.68|167
1643622600000|2022-01-31 09:50:00|228.34|224.24|228.18|224.08|228.4|224.3|228.14|224.04|137
1643622900000|2022-01-31 09:55:00|228.19|224.09|228.34|224.24|228.45|224.35|228.13|224.03|165
1643623200000|2022-01-31 10:00:00|228.35|224.25|228.38|224.28|228.53|224.43|228.2|224.1|103
1643623500000|2022-01-31 10:05:00|228.37|224.27|228.1|224|228.38|224.28|228.05|223.95|73
1643623800000|2022-01-31 10:10:00|228.18|224.08|228.14|224.04|228.23|224.13|228.06|223.96|87
1643624100000|2022-01-31 10:15:00|228.15|224.05|227.98|223.88|228.21|224.11|227.79|223.69|122
1643624400000|2022-01-31 10:20:00|228.01|223.91|227.91|223.81|228.03|223.93|227.79|223.69|76
1643624700000|2022-01-31 10:25:00|227.89|223.79|228.48|224.38|228.57|224.47|227.89|223.79|150
1643625000000|2022-01-31 10:30:00|228.49|224.39|228.28|224.18|228.51|224.41|228.27|224.17|116
1643625300000|2022-01-31 10:35:00|228.29|224.19|228.27|224.17|228.48|224.38|228.15|224.05|104
1643625600000|2022-01-31 10:40:00|228.29|224.19|228.67|224.57|228.73|224.63|228.22|224.12|138
1643625900000|2022-01-31 10:45:00|228.71|224.61|228.82|224.72|228.84|224.74|228.63|224.53|127
1643626200000|2022-01-31 10:50:00|228.86|224.76|229.11|225.01|229.46|225.36|228.83|224.73|186
1643626500000|2022-01-31 10:55:00|229.12|225.02|229.18|225.08|229.33|225.23|228.8|224.7|174
1643626800000|2022-01-31 11:00:00|229.16|225.06|228.56|224.46|229.19|225.09|228.49|224.39|174
1643627100000|2022-01-31 11:05:00|228.61|224.51|228.62|224.52|228.77|224.67|228.51|224.41|156
1643627400000|2022-01-31 11:10:00|228.65|224.55|228.61|224.51|228.66|224.56|228.47|224.37|99
1643627700000|2022-01-31 11:15:00|228.59|224.49|228.79|224.69|228.89|224.79|228.54|224.44|80
1643628000000|2022-01-31 11:20:00|228.83|224.73|228.51|224.41|228.9|224.8|228.51|224.41|112
1643628300000|2022-01-31 11:25:00|228.56|224.46|228.47|224.37|228.58|224.48|228.36|224.26|189
1643628600000|2022-01-31 11:30:00|228.48|224.38|228.27|224.17|228.52|224.42|228.03|223.93|142
1643628900000|2022-01-31 11:35:00|228.26|224.16|227.83|223.73|228.26|224.16|227.71|223.61|164
1643629200000|2022-01-31 11:40:00|227.81|223.71|227.34|223.24|228.07|223.97|227.31|223.21|213
1643629500000|2022-01-31 11:45:00|227.35|223.25|227.42|223.32|227.78|223.68|227.13|223.03|225
1643629800000|2022-01-31 11:50:00|227.45|223.35|228.16|224.06|228.16|224.06|227.16|223.06|179
1643630100000|2022-01-31 11:55:00|228.17|224.07|229.68|225.58|230.46|226.36|228.16|224.06|465
1643630400000|2022-01-31 12:00:00|229.69|225.59|228.84|224.74|230.38|226.28|228.82|224.72|386
1643630700000|2022-01-31 12:05:00|228.83|224.73|227.6|223.5|228.89|224.79|227.39|223.29|420
1643631000000|2022-01-31 12:10:00|227.58|223.48|227.9|223.8|228.03|223.93|227.57|223.47|297
1643631300000|2022-01-31 12:15:00|227.91|223.81|227.38|223.28|227.96|223.86|227.25|223.15|307
1643631600000|2022-01-31 12:20:00|227.43|223.33|227.47|223.37|227.54|223.44|227.02|222.92|240
1643631900000|2022-01-31 12:25:00|227.5|223.4|228.18|224.08|228.26|224.16|227.45|223.35|182
1643632200000|2022-01-31 12:30:00|228.16|224.06|228.8|224.7|228.91|224.81|227.8|223.7|185
1643632500000|2022-01-31 12:35:00|228.9|224.8|228.35|224.25|229.31|225.21|228.33|224.23|272
1643632800000|2022-01-31 12:40:00|228.34|224.24|228.49|224.39|228.6|224.5|228.23|224.13|251
1643633100000|2022-01-31 12:45:00|228.5|224.4|229.07|224.97|229.08|224.98|228.37|224.27|172
1643633400000|2022-01-31 12:50:00|229.08|224.98|228.91|224.81|229.27|225.17|228.64|224.54|170
1643633700000|2022-01-31 12:55:00|229.01|224.91|228.92|224.82|229.09|224.99|228.72|224.62|162
1643634000000|2022-01-31 13:00:00|228.91|224.81|228.27|224.17|229.02|224.92|228.27|224.17|207
1643634300000|2022-01-31 13:05:00|228.3|224.2|228.26|224.16|228.35|224.25|227.48|223.38|274
1643634600000|2022-01-31 13:10:00|228.27|224.17|228.75|224.65|229|224.9|228.26|224.16|309
1643634900000|2022-01-31 13:15:00|228.74|224.64|228.81|224.71|228.94|224.84|228.54|224.44|334
1643635200000|2022-01-31 13:20:00|228.8|224.7|228.57|224.47|228.87|224.77|228.48|224.38|217
1643635500000|2022-01-31 13:25:00|228.58|224.48|228.92|224.82|228.93|224.83|228.37|224.27|250
1643635800000|2022-01-31 13:30:00|228.93|224.83|229.37|225.27|229.43|225.33|228.9|224.8|252
1643636100000|2022-01-31 13:35:00|229.36|225.26|229.22|225.12|229.57|225.47|229.11|225.01|203
1643636400000|2022-01-31 13:40:00|229.21|225.11|229.47|225.37|229.68|225.58|229.17|225.07|194
1643636700000|2022-01-31 13:45:00|229.48|225.38|228.3|226|229.56|226.02|227.97|225.07|218
1643637000000|2022-01-31 13:50:00|228.28|225.98|228.25|225.95|228.4|226.1|228.14|225.84|142
1643637300000|2022-01-31 13:55:00|228.29|225.99|228.2|225.9|228.6|226.3|228.03|225.73|184
1643637600000|2022-01-31 14:00:00|228.21|225.91|228.27|225.97|228.43|226.13|227.93|225.63|161
1643637900000|2022-01-31 14:05:00|228.26|225.96|228.72|226.42|228.81|226.51|228.19|225.89|169
1643638200000|2022-01-31 14:10:00|228.71|226.41|228.75|226.45|228.81|226.51|228.62|226.32|123
1643638500000|2022-01-31 14:15:00|228.71|226.41|228.68|226.38|228.91|226.61|228.51|226.21|167
1643638800000|2022-01-31 14:20:00|228.67|226.37|228.55|226.25|228.7|226.4|228.39|226.09|141
1643639100000|2022-01-31 14:25:00|228.58|226.28|228.71|226.41|228.82|226.52|228.46|226.16|156
1643639400000|2022-01-31 14:30:00|228.75|226.45|229.56|227.26|229.67|227.37|227.72|225.42|472
1643639700000|2022-01-31 14:35:00|229.55|227.25|228.91|226.61|229.56|227.26|228.71|226.41|367
1643640000000|2022-01-31 14:40:00|228.92|226.62|229.32|227.02|229.34|227.04|228.89|226.59|270
1643640300000|2022-01-31 14:45:00|229.29|226.99|228.58|226.28|229.47|227.17|228.53|226.23|290
1643640600000|2022-01-31 14:50:00|228.57|226.27|229.67|227.37|229.75|227.45|228.48|226.18|350
1643640900000|2022-01-31 14:55:00|229.66|227.36|230.37|228.07|230.37|228.07|229.62|227.32|253
1643641200000|2022-01-31 15:00:00|230.38|228.08|230.81|228.51|231.54|229.24|230.34|228.04|417
1643641500000|2022-01-31 15:05:00|230.8|228.5|231.64|229.34|231.83|229.53|230.52|228.22|352
1643641800000|2022-01-31 15:10:00|231.66|229.36|230.93|228.63|231.75|229.45|230.8|228.5|347
1643642100000|2022-01-31 15:15:00|230.92|228.62|232.55|230.25|232.92|230.62|230.91|228.61|394
1643642400000|2022-01-31 15:20:00|232.58|230.28|233.44|231.14|233.52|231.22|232.3|230|474
1643642700000|2022-01-31 15:25:00|233.43|231.13|232|229.7|233.62|231.32|231.9|229.6|396
1643643000000|2022-01-31 15:30:00|232.03|229.73|232.36|230.06|232.68|230.38|231.77|229.47|415
1643643300000|2022-01-31 15:35:00|232.34|230.04|232.39|230.09|232.71|230.41|232.25|229.95|360
1643643600000|2022-01-31 15:40:00|232.38|230.08|232.59|230.29|232.63|230.33|232|229.7|341
1643643900000|2022-01-31 15:45:00|232.56|230.26|232.67|230.37|232.67|230.37|232|229.7|272
1643644200000|2022-01-31 15:50:00|232.65|230.35|232.61|230.31|233.25|230.95|232.45|230.15|331
1643644500000|2022-01-31 15:55:00|232.62|230.32|232.68|230.38|232.73|230.43|232.19|229.89|332
1643644800000|2022-01-31 16:00:00|232.74|230.44|232.69|230.39|233.34|231.04|232.03|229.73|379
1643645100000|2022-01-31 16:05:00|232.72|230.42|232.78|230.48|233.89|231.59|232.65|230.35|562
1643645400000|2022-01-31 16:10:00|232.79|230.49|232.89|230.59|233.1|230.8|232.47|230.17|333
1643645700000|2022-01-31 16:15:00|232.85|230.55|232.67|230.37|233.09|230.79|232.48|230.18|332
1643646000000|2022-01-31 16:20:00|232.68|230.38|232.69|230.39|232.93|230.63|232.46|230.16|272
1643646300000|2022-01-31 16:25:00|232.67|230.37|232.59|230.29|232.94|230.64|232.5|230.2|208
1643646600000|2022-01-31 16:30:00|232.61|230.31|233.24|230.94|233.45|231.15|232.61|230.31|292
1643646900000|2022-01-31 16:35:00|233.25|230.95|233.32|231.02|233.69|231.39|232.9|230.6|295
1643647200000|2022-01-31 16:40:00|233.33|231.03|233.38|231.08|233.83|231.53|233.31|231.01|209
1643647500000|2022-01-31 16:45:00|233.37|231.07|233.61|231.31|234.21|231.91|233.33|231.03|336
1643647800000|2022-01-31 16:50:00|233.65|231.35|234.5|232.2|234.75|232.45|233.56|231.26|454
1643648100000|2022-01-31 16:55:00|234.49|232.19|234.92|232.62|235.42|233.12|234.42|232.12|412
1643648400000|2022-01-31 17:00:00|235.06|232.76|234.41|232.11|235.44|233.14|234.29|231.99|449
1643648700000|2022-01-31 17:05:00|234.43|232.13|234.93|232.63|235.57|233.27|234.41|232.11|369
1643649000000|2022-01-31 17:10:00|234.98|232.68|234.61|232.31|235.49|233.19|234.48|232.18|448
1643649300000|2022-01-31 17:15:00|234.68|232.38|235.29|232.99|235.44|233.14|234.67|232.37|322
1643649600000|2022-01-31 17:20:00|235.26|232.96|234.59|232.29|235.52|233.22|234.59|232.29|338
1643649900000|2022-01-31 17:25:00|234.52|232.22|234.91|232.61|235.43|233.13|234.21|231.91|334
1643650200000|2022-01-31 17:30:00|234.93|232.63|234.82|232.52|235.38|233.08|234.79|232.49|298
1643650500000|2022-01-31 17:35:00|234.89|232.59|234.85|232.55|234.91|232.61|234.51|232.21|216
1643650800000|2022-01-31 17:40:00|234.94|232.64|234.82|232.52|235.09|232.79|234.75|232.45|259
1643651100000|2022-01-31 17:45:00|234.83|232.53|235.42|233.12|235.45|233.15|234.82|232.52|172
1643651400000|2022-01-31 17:50:00|235.44|233.14|235.55|233.25|235.59|233.29|235.09|232.79|181
1643651700000|2022-01-31 17:55:00|235.57|233.27|235.25|232.95|235.9|233.6|235.18|232.88|241
1643652000000|2022-01-31 18:00:00|235.2|232.9|235.8|233.5|236.02|233.72|234.99|232.69|247
1643652300000|2022-01-31 18:05:00|235.81|233.51|235.19|232.89|235.85|233.55|235|232.7|305
1643652600000|2022-01-31 18:10:00|235.2|232.9|234.74|232.44|235.26|232.96|234.62|232.32|326
1643652900000|2022-01-31 18:15:00|234.75|232.45|235.02|232.72|235.12|232.82|234.68|232.38|240
1643653200000|2022-01-31 18:20:00|235.03|232.73|234.91|232.61|235.3|233|234.91|232.61|189
1643653500000|2022-01-31 18:25:00|234.87|232.57|234.65|232.35|235.16|232.86|234.65|232.35|154
1643653800000|2022-01-31 18:30:00|234.69|232.39|234.56|232.26|234.91|232.61|234.37|232.07|204
1643654100000|2022-01-31 18:35:00|234.55|232.25|234.67|232.37|234.92|232.62|234.55|232.25|167
1643654400000|2022-01-31 18:40:00|234.65|232.35|235.29|232.99|235.65|233.35|234.59|232.29|268
1643654700000|2022-01-31 18:45:00|235.26|232.96|235.56|233.26|235.76|233.46|235.23|232.93|282
1643655000000|2022-01-31 18:50:00|235.55|233.25|235.45|233.15|235.66|233.36|235.38|233.08|202
1643655300000|2022-01-31 18:55:00|235.42|233.12|234.93|232.63|235.59|233.29|234.85|232.55|139
1643655600000|2022-01-31 19:00:00|234.97|232.67|235.35|233.05|235.76|233.46|234.96|232.66|193
1643655900000|2022-01-31 19:05:00|235.34|233.04|235.82|233.52|236.03|233.73|235.27|232.97|312
1643656200000|2022-01-31 19:10:00|235.83|233.53|235.72|233.42|235.86|233.56|235.3|233|293
1643656500000|2022-01-31 19:15:00|235.73|233.43|235.39|233.09|236.07|233.77|235.37|233.07|289
1643656800000|2022-01-31 19:20:00|235.28|232.98|235.43|233.13|235.55|233.25|234.99|232.69|228
1643657100000|2022-01-31 19:25:00|235.42|233.12|234.52|232.22|235.43|233.13|234.37|232.07|212
1643657400000|2022-01-31 19:30:00|234.53|232.23|234.53|232.23|234.58|232.28|234.3|232|207
1643657700000|2022-01-31 19:35:00|234.55|232.25|233.81|231.51|234.69|232.39|233.76|231.46|300
1643658000000|2022-01-31 19:40:00|233.8|231.5|234.2|231.9|234.2|231.9|233.76|231.46|232
1643658300000|2022-01-31 19:45:00|234.19|231.89|233.35|231.05|234.43|232.13|233.34|231.04|334
1643658600000|2022-01-31 19:50:00|233.36|231.06|233.38|231.08|233.84|231.54|233.3|231|322
1643658900000|2022-01-31 19:55:00|233.4|231.1|233.61|231.31|233.76|231.46|233.4|231.1|153
1643659200000|2022-01-31 20:00:00|233.62|231.32|233.98|231.68|234.31|232.01|233.48|231.18|185
1643659500000|2022-01-31 20:05:00|233.97|231.67|233.4|231.1|234.26|231.96|233.4|231.1|218
1643659800000|2022-01-31 20:10:00|233.39|231.09|232.93|230.63|233.57|231.27|232.79|230.49|239
1643660100000|2022-01-31 20:15:00|232.92|230.62|232.93|230.63|233.48|231.18|232.87|230.57|248
1643660400000|2022-01-31 20:20:00|233|230.7|233.65|231.35|233.76|231.46|232.94|230.64|155
1643660700000|2022-01-31 20:25:00|233.68|231.38|233.46|231.16|233.76|231.46|233.33|231.03|190
1643661000000|2022-01-31 20:30:00|233.49|231.19|233.79|231.49|233.93|231.63|233.12|230.82|213
1643661300000|2022-01-31 20:35:00|233.81|231.51|233.52|231.22|233.92|231.62|233.35|231.05|213
1643661600000|2022-01-31 20:40:00|233.49|231.19|233.65|231.35|233.76|231.46|233.45|231.15|166
1643661900000|2022-01-31 20:45:00|233.67|231.37|234.09|231.79|234.11|231.81|233.63|231.33|117
1643662200000|2022-01-31 20:50:00|234.1|231.8|234.37|232.07|234.42|232.12|234.03|231.73|142
1643662500000|2022-01-31 20:55:00|234.41|232.11|234.19|231.89|234.41|232.11|234.04|231.74|158
1643662800000|2022-01-31 21:00:00|234.18|231.88|233.93|231.63|234.2|231.9|233.75|231.45|180
1643663100000|2022-01-31 21:05:00|233.92|231.62|234.26|231.96|234.31|232.01|233.9|231.6|187
1643663400000|2022-01-31 21:10:00|234.28|231.98|234.38|232.08|234.43|232.13|233.81|231.51|200
1643663700000|2022-01-31 21:15:00|234.32|232.02|234.16|231.86|234.41|232.11|234|231.7|111
1643664000000|2022-01-31 21:20:00|234.12|231.82|234.48|232.18|234.55|232.25|234.01|231.71|121
1643664300000|2022-01-31 21:25:00|234.49|232.19|234.67|232.37|234.67|232.37|234.47|232.17|82
1643664600000|2022-01-31 21:30:00|234.64|232.34|234.71|232.41|234.81|232.51|234.37|232.07|139
1643664900000|2022-01-31 21:35:00|234.73|232.43|234.14|231.84|234.73|232.43|234.12|231.82|96
1643665200000|2022-01-31 21:40:00|234.12|231.82|234.24|231.94|234.26|231.96|234.08|231.78|91
1643665500000|2022-01-31 21:45:00|234.25|231.95|234.16|231.86|234.61|232.31|234.15|231.85|130
1643665800000|2022-01-31 21:50:00|234.19|231.89|234.49|232.19|234.53|232.23|234.1|231.8|68
1643666100000|2022-01-31 21:55:00|234.5|232.2|234.45|232.15|234.59|232.29|234.43|232.13|86
1643666400000|2022-01-31 22:00:00|234.46|232.16|234.22|231.92|234.49|232.19|233.77|231.47|115
1643666700000|2022-01-31 22:05:00|234.23|231.93|233.92|231.62|234.28|231.98|233.89|231.59|55
1643667000000|2022-01-31 22:10:00|233.94|231.64|233.92|231.62|234.09|231.79|233.87|231.57|48
1643667300000|2022-01-31 22:15:00|233.93|231.63|234.02|231.72|234.05|231.75|233.8|231.5|44
1643667600000|2022-01-31 22:20:00|234.01|231.71|234.46|232.16|234.73|232.43|233.86|231.56|144
1643667900000|2022-01-31 22:25:00|234.47|232.17|234.41|232.11|234.52|232.22|234.26|231.96|136
1643668200000|2022-01-31 22:30:00|234.42|232.12|234.76|232.46|234.8|232.5|234.34|232.04|80
1643668500000|2022-01-31 22:35:00|234.8|232.5|234.59|232.29|234.8|232.5|234.51|232.21|68
1643668800000|2022-01-31 22:40:00|234.51|232.21|234.66|232.36|234.71|232.41|234.51|232.21|45
1643669100000|2022-01-31 22:45:00|234.7|232.4|234.21|231.91|234.73|232.43|234.18|231.88|87
1643669400000|2022-01-31 22:50:00|234.2|231.9|233.9|231.6|234.2|231.9|233.82|231.52|78
1643669700000|2022-01-31 22:55:00|233.91|231.61|233.84|231.54|233.92|231.62|233.74|231.44|80
1643670000000|2022-01-31 23:00:00|233.83|231.53|233.85|231.55|234.07|231.77|233.78|231.48|186
1643670300000|2022-01-31 23:05:00|233.81|231.51|233.96|231.66|233.96|231.66|233.8|231.5|150
1643670600000|2022-01-31 23:10:00|233.91|231.61|233.71|231.41|233.98|231.68|233.71|231.41|155
1643670900000|2022-01-31 23:15:00|233.72|231.42|233.9|231.6|234.06|231.76|233.72|231.42|156
1643671200000|2022-01-31 23:20:00|233.88|231.58|233.92|231.62|233.98|231.68|233.56|231.26|145
1643671500000|2022-01-31 23:25:00|233.89|231.59|233.77|231.47|233.97|231.67|233.76|231.46|74
1643671800000|2022-01-31 23:30:00|233.76|231.46|234.81|232.51|235.42|233.12|233.75|231.45|260
1643672100000|2022-01-31 23:35:00|234.82|232.52|235.4|233.1|235.55|233.25|234.72|232.42|178
1643672400000|2022-01-31 23:40:00|235.41|233.11|234.78|232.48|235.46|233.16|234.73|232.43|211
1643672700000|2022-01-31 23:45:00|234.77|232.47|234.96|232.66|234.98|232.68|234.76|232.46|144
1643673000000|2022-01-31 23:50:00|234.98|232.68|235.33|233.03|235.37|233.07|234.76|232.46|176
1643673300000|2022-01-31 23:55:00|235.32|233.02|234.87|232.57|235.57|233.27|234.83|232.53|166
1643673600000|2022-02-01 00:00:00|234.89|232.59|235.16|232.86|235.51|233.21|234.32|232.02|303
1643673900000|2022-02-01 00:05:00|235.15|232.85|236.03|233.73|236.32|234.02|234.83|232.53|285
1643674200000|2022-02-01 00:10:00|235.98|233.68|235.34|233.04|235.98|233.68|235.26|232.96|262
1643674500000|2022-02-01 00:15:00|235.33|233.03|234.66|232.36|235.56|233.26|234.28|231.98|314
1643674800000|2022-02-01 00:20:00|234.71|232.41|234.98|232.68|235.22|232.92|234.46|232.16|215
1643675100000|2022-02-01 00:25:00|235|232.7|234.96|232.66|235.09|232.79|234.85|232.55|203
1643675400000|2022-02-01 00:30:00|235.01|232.71|234.72|232.42|235.37|233.07|234.61|232.31|228
1643675700000|2022-02-01 00:35:00|234.7|232.4|234.3|232|234.76|232.46|234.24|231.94|152
1643676000000|2022-02-01 00:40:00|234.26|231.96|234.24|231.94|234.32|232.02|233.85|231.55|167
1643676300000|2022-02-01 00:45:00|234.25|231.95|234.73|232.43|234.95|232.65|234.01|231.71|225
1643676600000|2022-02-01 00:50:00|234.72|232.42|234.78|232.48|234.92|232.62|234.71|232.41|90
1643676900000|2022-02-01 00:55:00|234.79|232.49|234.64|232.34|234.85|232.55|234.32|232.02|130
1643677200000|2022-02-01 01:00:00|234.65|232.35|234.91|232.61|235.16|232.86|234.62|232.32|199
1643677500000|2022-02-01 01:05:00|234.97|232.67|235.25|232.95|235.45|233.15|234.83|232.53|201
1643677800000|2022-02-01 01:10:00|235.21|232.91|235.18|232.88|235.36|233.06|235|232.7|149
1643678100000|2022-02-01 01:15:00|235.17|232.87|234.83|232.53|235.2|232.9|234.83|232.53|67
1643678400000|2022-02-01 01:20:00|234.84|232.54|234.74|232.44|234.87|232.57|234.68|232.38|110
1643678700000|2022-02-01 01:25:00|234.7|232.4|235|232.7|235.24|232.94|234.57|232.27|181
1643679000000|2022-02-01 01:30:00|234.99|232.69|235|232.7|235.15|232.85|234.93|232.63|114
1643679300000|2022-02-01 01:35:00|235.01|232.71|234.85|232.55|235.19|232.89|234.8|232.5|133
1643679600000|2022-02-01 01:40:00|234.86|232.56|235.27|232.97|235.3|233|234.85|232.55|128
1643679900000|2022-02-01 01:45:00|235.32|233.02|234.4|232.1|235.38|233.08|234.39|232.09|177
1643680200000|2022-02-01 01:50:00|234.31|232.01|234.55|232.25|234.84|232.54|234.16|231.86|152
1643680500000|2022-02-01 01:55:00|234.56|232.26|234.57|232.27|234.83|232.53|234.52|232.22|111
1643680800000|2022-02-01 02:00:00|234.59|232.29|234.77|232.47|234.98|232.68|234.47|232.17|129
1643681100000|2022-02-01 02:05:00|234.78|232.48|234.51|232.21|234.89|232.59|234.41|232.11|145
1643681400000|2022-02-01 02:10:00|234.48|232.18|234.75|232.45|234.84|232.54|234.43|232.13|75
1643681700000|2022-02-01 02:15:00|234.76|232.46|235.05|232.75|235.2|232.9|234.74|232.44|147
1643682000000|2022-02-01 02:20:00|235.03|232.73|234.92|232.62|235.03|232.73|234.87|232.57|79
1643682300000|2022-02-01 02:25:00|234.93|232.63|234.83|232.53|235.04|232.74|234.81|232.51|81
1643682600000|2022-02-01 02:30:00|234.82|232.52|235.17|232.87|235.21|232.91|234.73|232.43|105
1643682900000|2022-02-01 02:35:00|235.23|232.93|235.37|233.07|235.4|233.1|234.78|232.48|196
1643683200000|2022-02-01 02:40:00|235.35|233.05|235.28|232.98|235.36|233.06|234.98|232.68|116
1643683500000|2022-02-01 02:45:00|235.3|233|235.16|232.86|235.32|233.02|235.12|232.82|32
1643683800000|2022-02-01 02:50:00|235.21|232.91|235.59|233.29|235.92|233.62|235.21|232.91|155
1643684100000|2022-02-01 02:55:00|235.6|233.3|235.87|233.57|235.92|233.62|235.48|233.18|141
1643684400000|2022-02-01 03:00:00|235.9|233.6|235.72|233.42|236.01|233.71|235.62|233.32|163
1643684700000|2022-02-01 03:05:00|235.69|233.39|236.51|234.21|236.96|234.66|235.46|233.16|230
1643685000000|2022-02-01 03:10:00|236.52|234.22|236.65|234.35|236.69|234.39|236.32|234.02|269
1643685300000|2022-02-01 03:15:00|236.66|234.36|235.55|233.25|236.66|234.36|235.33|233.03|195
1643685600000|2022-02-01 03:20:00|235.56|233.26|235.84|233.54|235.97|233.67|235.43|233.13|237
1643685900000|2022-02-01 03:25:00|235.85|233.55|235.81|233.51|235.85|233.55|235.44|233.14|172
1643686200000|2022-02-01 03:30:00|235.8|233.5|235.76|233.46|235.92|233.62|235.71|233.41|140
1643686500000|2022-02-01 03:35:00|235.81|233.51|235.84|233.54|236.06|233.76|235.73|233.43|207
1643686800000|2022-02-01 03:40:00|235.83|233.53|236.55|234.25|236.62|234.32|235.83|233.53|194
1643687100000|2022-02-01 03:45:00|236.56|234.26|236.72|234.42|237.13|234.83|236.35|234.05|153
1643687400000|2022-02-01 03:50:00|236.74|234.44|236.91|234.61|237.19|234.89|236.66|234.36|205
1643687700000|2022-02-01 03:55:00|236.94|234.64|237.01|234.71|237.37|235.07|236.7|234.4|212
1643688000000|2022-02-01 04:00:00|237|234.7|237.18|234.88|237.25|234.95|236.98|234.68|178
1643688300000|2022-02-01 04:05:00|237.17|234.87|237.58|235.28|237.75|235.45|237.08|234.78|206
1643688600000|2022-02-01 04:10:00|237.54|235.24|237.51|235.21|237.72|235.42|237.45|235.15|139
1643688900000|2022-02-01 04:15:00|237.48|235.18|237.08|234.78|237.49|235.19|236.93|234.63|198
1643689200000|2022-02-01 04:20:00|237.04|234.74|236.91|234.61|237.04|234.74|236.61|234.31|164
1643689500000|2022-02-01 04:25:00|236.87|234.57|236.61|234.31|236.87|234.57|236.51|234.21|146
1643689800000|2022-02-01 04:30:00|236.6|234.3|236.36|234.06|236.61|234.31|235.93|233.63|227
1643690100000|2022-02-01 04:35:00|236.37|234.07|236.45|234.15|236.63|234.33|236.31|234.01|184
1643690400000|2022-02-01 04:40:00|236.44|234.14|236.34|234.04|236.48|234.18|236.24|233.94|167
1643690700000|2022-02-01 04:45:00|236.36|234.06|235.95|233.65|236.4|234.1|235.95|233.65|127
1643691000000|2022-02-01 04:50:00|235.96|233.66|235.96|233.66|235.99|233.69|235.74|233.44|107
1643691300000|2022-02-01 04:55:00|235.92|233.62|235.93|233.63|236.04|233.74|235.76|233.46|147
1643691600000|2022-02-01 05:00:00|235.92|233.62|235.92|233.62|236.19|233.89|235.92|233.62|150
1643691900000|2022-02-01 05:05:00|235.93|233.63|235.58|233.28|235.93|233.63|235.56|233.26|100
1643692200000|2022-02-01 05:10:00|235.55|233.25|235.92|233.62|236.01|233.71|235.43|233.13|128
1643692500000|2022-02-01 05:15:00|235.93|233.63|235.76|233.46|235.95|233.65|235.65|233.35|137
1643692800000|2022-02-01 05:20:00|235.77|233.47|235.57|233.27|235.94|233.64|235.57|233.27|150
1643693100000|2022-02-01 05:25:00|235.58|233.28|235.43|233.13|235.61|233.31|235.33|233.03|136
1643693400000|2022-02-01 05:30:00|235.44|233.14|235.44|233.14|235.55|233.25|235.33|233.03|162
1643693700000|2022-02-01 05:35:00|235.43|233.13|235.64|233.34|235.65|233.35|235.4|233.1|124
1643694000000|2022-02-01 05:40:00|235.65|233.35|235.8|233.5|235.91|233.61|235.64|233.34|105
1643694300000|2022-02-01 05:45:00|235.78|233.48|235.92|233.62|236.09|233.79|235.53|233.23|162
1643694600000|2022-02-01 05:50:00|235.93|233.63|235.81|233.51|235.93|233.63|235.66|233.36|86
1643694900000|2022-02-01 05:55:00|235.91|233.61|235.35|233.05|235.93|233.63|235.32|233.02|109
1643695200000|2022-02-01 06:00:00|235.34|233.04|235.09|232.79|235.54|233.24|234.97|232.67|237
1643695500000|2022-02-01 06:05:00|235.1|232.8|234.36|232.06|235.25|232.95|234.33|232.03|276
1643695800000|2022-02-01 06:10:00|234.4|232.1|234.27|231.97|234.51|232.21|233.99|231.69|185
1643696100000|2022-02-01 06:15:00|234.3|232|234.55|232.25|234.68|232.38|234.15|231.85|176
1643696400000|2022-02-01 06:20:00|234.56|232.26|234.81|232.51|235.05|232.75|234.45|232.15|188
1643696700000|2022-02-01 06:25:00|234.83|232.53|234.69|232.39|234.92|232.62|234.64|232.34|146
1643697000000|2022-02-01 06:30:00|234.72|232.42|234.65|232.35|234.81|232.51|234.62|232.32|170
1643697300000|2022-02-01 06:35:00|234.64|232.34|234.86|232.56|234.97|232.67|234.58|232.28|164
1643697600000|2022-02-01 06:40:00|234.84|232.54|234.58|232.28|234.88|232.58|234.56|232.26|147
1643697900000|2022-02-01 06:45:00|234.62|232.32|234.57|232.27|234.8|232.5|234.5|232.2|134
1643698200000|2022-02-01 06:50:00|234.56|232.26|234.52|232.22|234.7|232.4|234.49|232.19|122
1643698500000|2022-02-01 06:55:00|234.5|232.2|234.52|232.22|234.64|232.34|234.47|232.17|100
1643698800000|2022-02-01 07:00:00|234.51|232.21|234.7|232.4|234.89|232.59|234.51|232.21|181
1643699100000|2022-02-01 07:05:00|234.67|232.37|234.83|232.53|234.9|232.6|234.63|232.33|126
1643699400000|2022-02-01 07:10:00|234.84|232.54|234.89|232.59|234.99|232.69|234.75|232.45|157
1643699700000|2022-02-01 07:15:00|234.9|232.6|235|232.7|235.01|232.71|234.73|232.43|179
1643700000000|2022-02-01 07:20:00|235.01|232.71|235.38|233.08|235.38|233.08|234.94|232.64|145
1643700300000|2022-02-01 07:25:00|235.37|233.07|234.98|232.68|235.39|233.09|234.94|232.64|103
1643700600000|2022-02-01 07:30:00|234.97|232.67|234.88|232.58|235.01|232.71|234.87|232.57|107
1643700900000|2022-02-01 07:35:00|234.9|232.6|234.84|232.54|235.04|232.74|234.66|232.36|138
1643701200000|2022-02-01 07:40:00|234.83|232.53|234.76|232.46|234.92|232.62|234.72|232.42|105
1643701500000|2022-02-01 07:45:00|234.78|232.48|234.87|232.57|235|232.7|234.64|232.34|161
1643701800000|2022-02-01 07:50:00|234.88|232.58|234.66|232.36|234.96|232.66|234.63|232.33|105
1643702100000|2022-02-01 07:55:00|234.69|232.39|234.88|232.58|235.04|232.74|234.68|232.38|83
1643702400000|2022-02-01 08:00:00|234.9|232.6|235.35|233.05|235.42|233.12|234.61|232.31|214
1643702700000|2022-02-01 08:05:00|235.34|233.04|235.64|233.34|235.68|233.38|235.23|232.93|127
1643703000000|2022-02-01 08:10:00|235.62|233.32|235.74|233.44|235.81|233.51|235.59|233.29|111
1643703300000|2022-02-01 08:15:00|235.76|233.46|235.54|233.24|235.78|233.48|235.34|233.04|161
1643703600000|2022-02-01 08:20:00|235.53|233.23|235.64|233.34|235.81|233.51|235.53|233.23|152
1643703900000|2022-02-01 08:25:00|235.65|233.35|235.77|233.47|235.84|233.54|235.64|233.34|85
1643704200000|2022-02-01 08:30:00|235.78|233.48|235.72|233.42|235.84|233.54|235.63|233.33|123
1643704500000|2022-02-01 08:35:00|235.63|233.33|235.66|233.36|235.81|233.51|235.62|233.32|52
1643704800000|2022-02-01 08:40:00|235.67|233.37|235.75|233.45|235.88|233.58|235.6|233.3|108
1643705100000|2022-02-01 08:45:00|235.76|233.46|236.27|233.97|236.33|234.03|235.76|233.46|103
1643705400000|2022-02-01 08:50:00|236.3|234|236.49|234.19|236.55|234.25|236.24|233.94|132
1643705700000|2022-02-01 08:55:00|236.48|234.18|236.55|234.25|236.82|234.52|236.23|233.93|152
1643706000000|2022-02-01 09:00:00|236.57|234.27|237.97|235.67|238.01|235.71|236.38|234.08|307
1643706300000|2022-02-01 09:05:00|237.98|235.68|238.16|235.86|238.32|236.02|237.61|235.31|344
1643706600000|2022-02-01 09:10:00|238.18|235.88|237.75|235.45|238.41|236.11|237.72|235.42|319
1643706900000|2022-02-01 09:15:00|237.76|235.46|237.35|235.05|237.93|235.63|237.31|235.01|245
1643707200000|2022-02-01 09:20:00|237.37|235.07|236.45|234.15|237.54|235.24|236.44|234.14|321
1643707500000|2022-02-01 09:25:00|236.47|234.17|234.64|232.34|236.91|234.61|234.51|232.21|435
1643707800000|2022-02-01 09:30:00|234.62|232.32|233.89|231.59|234.69|232.39|233.86|231.56|408
1643708100000|2022-02-01 09:35:00|233.84|231.54|233.81|231.51|233.94|231.64|233.2|230.9|371
1643708400000|2022-02-01 09:40:00|233.8|231.5|232.88|230.58|233.81|231.51|232.54|230.24|413
1643708700000|2022-02-01 09:45:00|232.91|230.61|233.51|231.21|233.74|231.44|232.9|230.6|248
1643709000000|2022-02-01 09:50:00|233.53|231.23|233.57|231.27|233.76|231.46|233.18|230.88|240
1643709300000|2022-02-01 09:55:00|233.58|231.28|233.24|230.94|233.74|231.44|232.9|230.6|179
1643709600000|2022-02-01 10:00:00|233.23|230.93|233.05|230.75|233.28|230.98|232.71|230.41|236
1643709900000|2022-02-01 10:05:00|233.04|230.74|233.84|231.54|234.2|231.9|233.04|230.74|249
1643710200000|2022-02-01 10:10:00|233.85|231.55|233.12|230.82|233.95|231.65|232.9|230.6|289
1643710500000|2022-02-01 10:15:00|233.18|230.88|232.72|230.42|233.2|230.9|232.1|229.8|403
1643710800000|2022-02-01 10:20:00|232.74|230.44|233.26|230.96|233.37|231.07|232.65|230.35|282
1643711100000|2022-02-01 10:25:00|233.28|230.98|233.4|231.1|233.52|231.22|233.23|230.93|199
1643711400000|2022-02-01 10:30:00|233.32|231.02|233.63|231.33|233.76|231.46|233.05|230.75|223
1643711700000|2022-02-01 10:35:00|233.66|231.36|233.71|231.41|233.73|231.43|233.34|231.04|172
1643712000000|2022-02-01 10:40:00|233.7|231.4|233.75|231.45|233.75|231.45|233.5|231.2|206
1643712300000|2022-02-01 10:45:00|233.74|231.44|233.84|231.54|234.01|231.71|233.74|231.44|65
1643712600000|2022-02-01 10:50:00|233.86|231.56|233.37|231.07|233.93|231.63|233.31|231.01|150
1643712900000|2022-02-01 10:55:00|233.36|231.06|233.53|231.23|233.63|231.33|233.36|231.06|170
1643713200000|2022-02-01 11:00:00|233.54|231.24|233.42|231.12|233.75|231.45|233.17|230.87|195
1643713500000|2022-02-01 11:05:00|233.43|231.13|233.9|231.6|233.91|231.61|233.34|231.04|171
1643713800000|2022-02-01 11:10:00|233.91|231.61|233.92|231.62|234.01|231.71|233.72|231.42|131
1643714100000|2022-02-01 11:15:00|233.93|231.63|234.38|232.08|234.49|232.19|233.82|231.52|182
1643714400000|2022-02-01 11:20:00|234.39|232.09|234.86|232.56|234.96|232.66|234.39|232.09|188
1643714700000|2022-02-01 11:25:00|234.85|232.55|234.68|232.38|234.86|232.56|234.47|232.17|164
1643715000000|2022-02-01 11:30:00|234.66|232.36|234.58|232.28|234.75|232.45|234.53|232.23|82
1643715300000|2022-02-01 11:35:00|234.59|232.29|234.63|232.33|234.81|232.51|234.52|232.22|98
1643715600000|2022-02-01 11:40:00|234.64|232.34|234|231.7|234.7|232.4|233.82|231.52|171
1643715900000|2022-02-01 11:45:00|234.01|231.71|234.28|231.98|234.31|232.01|233.88|231.58|161
1643716200000|2022-02-01 11:50:00|234.29|231.99|234.16|231.86|234.32|232.02|233.87|231.57|144
1643716500000|2022-02-01 11:55:00|234.17|231.87|234.87|232.57|235.07|232.77|234.16|231.86|246
1643716800000|2022-02-01 12:00:00|234.82|232.52|234.67|232.37|235.04|232.74|234.61|232.31|177
1643717100000|2022-02-01 12:05:00|234.66|232.36|234.82|232.52|235.01|232.71|234.46|232.16|197
1643717400000|2022-02-01 12:10:00|234.83|232.53|235|232.7|235.05|232.75|234.82|232.52|112
1643717700000|2022-02-01 12:15:00|234.99|232.69|234.66|232.36|235.44|233.14|234.62|232.32|190
1643718000000|2022-02-01 12:20:00|234.68|232.38|235.01|232.71|235.11|232.81|234.47|232.17|204
1643718300000|2022-02-01 12:25:00|234.92|232.62|235.35|233.05|235.5|233.2|234.9|232.6|174
1643718600000|2022-02-01 12:30:00|235.36|233.06|235.51|233.21|235.51|233.21|234.95|232.65|307
1643718900000|2022-02-01 12:35:00|235.5|233.2|235.62|233.32|235.73|233.43|235.32|233.02|192
1643719200000|2022-02-01 12:40:00|235.61|233.31|235.24|232.94|235.65|233.35|235.16|232.86|176
1643719500000|2022-02-01 12:45:00|235.2|232.9|234.35|232.05|235.46|233.16|234.14|231.84|240
1643719800000|2022-02-01 12:50:00|234.37|232.07|234.37|232.07|234.72|232.42|234.18|231.88|236
1643720100000|2022-02-01 12:55:00|234.36|232.06|234.79|232.49|234.81|232.51|234.18|231.88|204
1643720400000|2022-02-01 13:00:00|234.76|232.46|234.45|232.15|234.81|232.51|234.41|232.11|206
1643720700000|2022-02-01 13:05:00|234.44|232.14|234.28|231.98|234.67|232.37|234.27|231.97|216
1643721000000|2022-02-01 13:10:00|234.29|231.99|234.41|232.11|234.51|232.21|234.28|231.98|220
1643721300000|2022-02-01 13:15:00|234.4|232.1|235.15|232.85|235.19|232.89|234.36|232.06|287
1643721600000|2022-02-01 13:20:00|235.17|232.87|234.94|232.64|235.2|232.9|234.8|232.5|194
1643721900000|2022-02-01 13:25:00|234.93|232.63|234.5|232.2|235.63|233.33|234.46|232.16|321
1643722200000|2022-02-01 13:30:00|234.49|232.19|233.9|231.6|234.61|232.31|233.39|231.09|444
1643722500000|2022-02-01 13:35:00|233.89|231.59|234.46|232.16|234.47|232.17|233.6|231.3|269
1643722800000|2022-02-01 13:40:00|234.47|232.17|235.09|232.79|235.57|233.27|234.45|232.15|339
1643723100000|2022-02-01 13:45:00|235.08|232.78|234.76|232.46|235.24|232.94|234.57|232.27|299
1643723400000|2022-02-01 13:50:00|234.75|232.45|235.35|233.05|235.61|233.31|234.75|232.45|265
1643723700000|2022-02-01 13:55:00|235.36|233.06|235.4|233.1|235.91|233.61|235.22|232.92|313
1643724000000|2022-02-01 14:00:00|235.42|233.12|235.55|233.25|235.74|233.44|234.69|232.39|322
1643724300000|2022-02-01 14:05:00|235.52|233.22|235.56|233.26|235.93|233.63|235.3|233|305
1643724600000|2022-02-01 14:10:00|235.55|233.25|235.54|233.24|235.69|233.39|235.34|233.04|249
1643724900000|2022-02-01 14:15:00|235.55|233.25|235.35|233.05|235.77|233.47|235.32|233.02|281
1643725200000|2022-02-01 14:20:00|235.37|233.07|235.58|233.28|235.71|233.41|235.24|232.94|226
1643725500000|2022-02-01 14:25:00|235.6|233.3|235.81|233.51|235.92|233.62|235.55|233.25|254
1643725800000|2022-02-01 14:30:00|235.82|233.52|235.79|233.49|236.27|233.97|234.58|232.28|483
1643726100000|2022-02-01 14:35:00|235.8|233.5|234.65|232.35|235.82|233.52|234.28|231.98|494
1643726400000|2022-02-01 14:40:00|234.66|232.36|233.45|231.15|235.01|232.71|233.25|230.95|499
1643726700000|2022-02-01 14:45:00|233.44|231.14|233.72|231.42|233.93|231.63|232.79|230.49|464
1643727000000|2022-02-01 14:50:00|233.68|231.38|233.39|231.09|234.36|232.06|233.34|231.04|462
1643727300000|2022-02-01 14:55:00|233.37|231.07|233.87|231.57|234.1|231.8|232.89|230.59|426
1643727600000|2022-02-01 15:00:00|233.88|231.58|232.64|230.34|233.9|231.6|232.3|230|666
1643727900000|2022-02-01 15:05:00|232.65|230.35|232.92|230.62|233.45|231.15|232.36|230.06|386
1643728200000|2022-02-01 15:10:00|232.91|230.61|233.73|231.43|233.73|231.43|232.59|230.29|429
1643728500000|2022-02-01 15:15:00|233.77|231.47|233.33|231.03|233.82|231.52|233.3|231|332
1643728800000|2022-02-01 15:20:00|233.3|231|234.4|232.1|234.5|232.2|233.25|230.95|284
1643729100000|2022-02-01 15:25:00|234.41|232.11|233.66|231.36|234.51|232.21|233.65|231.35|334
1643729400000|2022-02-01 15:30:00|233.67|231.37|233.34|231.04|233.95|231.65|233.32|231.02|315
1643729700000|2022-02-01 15:35:00|233.35|231.05|233.34|231.04|233.73|231.43|233.19|230.89|272
1643730000000|2022-02-01 15:40:00|233.35|231.05|233.44|231.14|233.72|231.42|233.01|230.71|311
1643730300000|2022-02-01 15:45:00|233.46|231.16|233.81|231.51|233.91|231.61|233.34|231.04|246
1643730600000|2022-02-01 15:50:00|233.82|231.52|234.53|232.23|234.65|232.35|233.8|231.5|176
1643730900000|2022-02-01 15:55:00|234.54|232.24|234.91|232.61|234.95|232.65|234.54|232.24|306
1643731200000|2022-02-01 16:00:00|234.9|232.6|234.96|232.66|235.45|233.15|234.84|232.54|246
1643731500000|2022-02-01 16:05:00|234.95|232.65|235.35|233.05|235.5|233.2|234.67|232.37|386
1643731800000|2022-02-01 16:10:00|235.36|233.06|235.54|233.24|235.63|233.33|234.82|232.52|335
1643732100000|2022-02-01 16:15:00|235.53|233.23|235.01|232.71|235.56|233.26|234.88|232.58|312
1643732400000|2022-02-01 16:20:00|235.03|232.73|234.73|232.43|235.21|232.91|234.06|231.76|406
1643732700000|2022-02-01 16:25:00|234.74|232.44|234.92|232.62|235.02|232.72|234.65|232.35|277
1643733000000|2022-02-01 16:30:00|234.91|232.61|235.36|233.06|235.47|233.17|234.63|232.33|300
1643733300000|2022-02-01 16:35:00|235.35|233.05|234.91|232.61|235.47|233.17|234.81|232.51|348
1643733600000|2022-02-01 16:40:00|234.9|232.6|234.89|232.59|235.41|233.11|234.88|232.58|305
1643733900000|2022-02-01 16:45:00|234.92|232.62|236.09|233.79|236.24|233.94|234.92|232.62|272
1643734200000|2022-02-01 16:50:00|236.08|233.78|236.34|234.04|236.36|234.06|235.78|233.48|226
1643734500000|2022-02-01 16:55:00|236.35|234.05|237.57|235.27|237.84|235.54|236.22|233.92|473
1643734800000|2022-02-01 17:00:00|237.68|235.38|237.72|235.42|238.02|235.72|237.19|234.89|427
1643735100000|2022-02-01 17:05:00|237.77|235.47|236.75|234.45|237.8|235.5|236.75|234.45|372
1643735400000|2022-02-01 17:10:00|236.83|234.53|236.76|234.46|236.84|234.54|236.39|234.09|321
1643735700000|2022-02-01 17:15:00|236.75|234.45|236.82|234.52|236.89|234.59|236.38|234.08|262
1643736000000|2022-02-01 17:20:00|236.85|234.55|236.79|234.49|237.47|235.17|236.6|234.3|310
1643736300000|2022-02-01 17:25:00|236.78|234.48|236.23|233.93|236.87|234.57|235.93|233.63|357
1643736600000|2022-02-01 17:30:00|236.22|233.92|235.23|232.93|236.24|233.94|235.23|232.93|316
1643736900000|2022-02-01 17:35:00|235.24|232.94|235.48|233.18|235.81|233.51|235.19|232.89|256
1643737200000|2022-02-01 17:40:00|235.47|233.17|235.39|233.09|235.88|233.58|235.39|233.09|242
1643737500000|2022-02-01 17:45:00|235.4|233.1|235.32|233.02|235.45|233.15|235.17|232.87|239
1643737800000|2022-02-01 17:50:00|235.31|233.01|235.76|233.46|235.8|233.5|235.31|233.01|174
1643738100000|2022-02-01 17:55:00|235.75|233.45|236.21|233.91|236.25|233.95|235.73|233.43|179
1643738400000|2022-02-01 18:00:00|236.16|233.86|235.6|233.3|236.27|233.97|235.47|233.17|170
1643738700000|2022-02-01 18:05:00|235.59|233.29|235.52|233.22|235.87|233.57|235.45|233.15|187
1643739000000|2022-02-01 18:10:00|235.56|233.26|235.65|233.35|235.88|233.58|235.48|233.18|147
1643739300000|2022-02-01 18:15:00|235.64|233.34|235.27|232.97|235.93|233.63|235.27|232.97|135
1643739600000|2022-02-01 18:20:00|235.28|232.98|235.41|233.11|235.58|233.28|235.28|232.98|154
1643739900000|2022-02-01 18:25:00|235.42|233.12|235.75|233.45|236.1|233.8|235.35|233.05|220
1643740200000|2022-02-01 18:30:00|235.76|233.46|235.53|233.23|235.86|233.56|235.41|233.11|175
1643740500000|2022-02-01 18:35:00|235.52|233.22|235.66|233.36|235.68|233.38|235.19|232.89|205
1643740800000|2022-02-01 18:40:00|235.59|233.29|235.42|233.12|235.59|233.29|235.27|232.97|197
1643741100000|2022-02-01 18:45:00|235.37|233.07|235.17|232.87|235.54|233.24|234.96|232.66|193
1643741400000|2022-02-01 18:50:00|235.19|232.89|234.91|232.61|235.24|232.94|234.74|232.44|230
1643741700000|2022-02-01 18:55:00|234.92|232.62|234.21|231.91|234.99|232.69|233.66|231.36|323
1643742000000|2022-02-01 19:00:00|234.22|231.92|234.46|232.16|234.66|232.36|233.87|231.57|326
1643742300000|2022-02-01 19:05:00|234.49|232.19|234.36|232.06|234.52|232.22|234.03|231.73|253
1643742600000|2022-02-01 19:10:00|234.37|232.07|234.44|232.14|234.67|232.37|234.18|231.88|247
1643742900000|2022-02-01 19:15:00|234.42|232.12|234.27|231.97|234.57|232.27|233.87|231.57|317
1643743200000|2022-02-01 19:20:00|234.25|231.95|233.79|231.49|234.29|231.99|233.43|231.13|255
1643743500000|2022-02-01 19:25:00|233.8|231.5|234|231.7|234.03|231.73|233.72|231.42|151
1643743800000|2022-02-01 19:30:00|234.01|231.71|234.41|232.11|234.44|232.14|234.01|231.71|221
1643744100000|2022-02-01 19:35:00|234.4|232.1|234.35|232.05|234.41|232.11|233.86|231.56|177
1643744400000|2022-02-01 19:40:00|234.33|232.03|234.35|232.05|234.37|232.07|234.11|231.81|193
1643744700000|2022-02-01 19:45:00|234.36|232.06|234.39|232.09|234.73|232.43|234.28|231.98|217
1643745000000|2022-02-01 19:50:00|234.4|232.1|234.2|231.9|234.4|232.1|234.2|231.9|170
1643745300000|2022-02-01 19:55:00|234.26|231.96|234.08|231.78|234.4|232.1|233.93|231.63|172
1643745600000|2022-02-01 20:00:00|234.03|231.73|234.69|232.39|234.74|232.44|233.9|231.6|172
1643745900000|2022-02-01 20:05:00|234.64|232.34|234.64|232.34|234.66|232.36|234.32|232.02|182
1643746200000|2022-02-01 20:10:00|234.65|232.35|234.85|232.55|234.93|232.63|234.48|232.18|179
1643746500000|2022-02-01 20:15:00|234.87|232.57|234.35|232.05|234.93|232.63|234.26|231.96|249
1643746800000|2022-02-01 20:20:00|234.37|232.07|234.74|232.44|234.75|232.45|234.31|232.01|180
1643747100000|2022-02-01 20:25:00|234.73|232.43|234.64|232.34|234.83|232.53|234.43|232.13|148
1643747400000|2022-02-01 20:30:00|234.65|232.35|235.56|233.26|235.59|233.29|234.63|232.33|125
1643747700000|2022-02-01 20:35:00|235.57|233.27|235.37|233.07|235.83|233.53|235.25|232.95|197
1643748000000|2022-02-01 20:40:00|235.35|233.05|236.18|233.88|236.21|233.91|235.32|233.02|213
1643748300000|2022-02-01 20:45:00|236.19|233.89|236.47|234.17|236.49|234.19|236.01|233.71|258
1643748600000|2022-02-01 20:50:00|236.48|234.18|236.51|234.21|236.71|234.41|236.26|233.96|223
1643748900000|2022-02-01 20:55:00|236.53|234.23|235.27|232.97|236.53|234.23|235.27|232.97|199
1643749200000|2022-02-01 21:00:00|235.3|233|236.01|233.71|236.18|233.88|235.3|233|226
1643749500000|2022-02-01 21:05:00|236.02|233.72|236.26|233.96|236.47|234.17|236.01|233.71|162
1643749800000|2022-02-01 21:10:00|236.25|233.95|236.03|233.73|236.47|234.17|236.03|233.73|164
1643750100000|2022-02-01 21:15:00|236.02|233.72|236.28|233.98|236.61|234.31|236.01|233.71|170
1643750400000|2022-02-01 21:20:00|236.25|233.95|236.7|234.4|236.86|234.56|236.22|233.92|194
1643750700000|2022-02-01 21:25:00|236.69|234.39|236.59|234.29|236.69|234.39|236.42|234.12|121
1643751000000|2022-02-01 21:30:00|236.53|234.23|236.45|234.15|236.53|234.23|236.37|234.07|149
1643751300000|2022-02-01 21:35:00|236.47|234.17|236.42|234.12|236.66|234.36|236.35|234.05|147
1643751600000|2022-02-01 21:40:00|236.43|234.13|236.38|234.08|236.58|234.28|236.36|234.06|87
1643751900000|2022-02-01 21:45:00|236.4|234.1|235.93|233.63|236.47|234.17|235.83|233.53|128
1643752200000|2022-02-01 21:50:00|235.94|233.64|236.5|234.2|236.53|234.23|235.94|233.64|141
1643752500000|2022-02-01 21:55:00|236.48|234.18|237.05|234.75|237.05|234.75|235.92|233.62|132
1643752800000|2022-02-01 22:00:00|237.02|234.72|237.37|235.07|237.39|235.09|236.58|234.28|144
1643753100000|2022-02-01 22:05:00|237.36|235.06|237.41|235.11|237.49|235.19|237.33|235.03|46
1643753400000|2022-02-01 22:10:00|237.39|235.09|236.87|234.57|237.47|235.17|236.87|234.57|107
1643753700000|2022-02-01 22:15:00|236.85|234.55|236.85|234.55|236.9|234.6|236.65|234.35|118
1643754000000|2022-02-01 22:20:00|236.87|234.57|237.35|235.05|237.39|235.09|236.85|234.55|94
1643754300000|2022-02-01 22:25:00|237.36|235.06|237.23|234.93|237.38|235.08|237.19|234.89|82
1643754600000|2022-02-01 22:30:00|237.25|234.95|236.88|234.58|237.26|234.96|236.85|234.55|71
1643754900000|2022-02-01 22:35:00|236.87|234.57|236.18|233.88|236.87|234.57|236.15|233.85|109
1643755200000|2022-02-01 22:40:00|236.16|233.86|236.21|233.91|236.22|233.92|236.13|233.83|30
1643755500000|2022-02-01 22:45:00|236.23|233.93|236.15|233.85|236.25|233.95|236.13|233.83|61
1643755800000|2022-02-01 22:50:00|236.14|233.84|236.14|233.84|236.3|234|236.1|233.8|76
1643756100000|2022-02-01 22:55:00|236.16|233.86|236.66|234.36|236.74|234.44|236.14|233.84|115
1643756400000|2022-02-01 23:00:00|236.65|234.35|236.47|234.17|236.72|234.42|236.47|234.17|97
1643756700000|2022-02-01 23:05:00|236.46|234.16|236.54|234.24|236.68|234.38|236.34|234.04|151
1643757000000|2022-02-01 23:10:00|236.53|234.23|236.65|234.35|236.75|234.45|236.52|234.22|103
1643757300000|2022-02-01 23:15:00|236.66|234.36|237.44|235.14|237.44|235.14|236.55|234.25|157
1643757600000|2022-02-01 23:20:00|237.43|235.13|237.93|235.63|237.97|235.67|237.43|235.13|174
1643757900000|2022-02-01 23:25:00|237.92|235.62|237.77|235.47|237.96|235.66|237.74|235.44|124
1643758200000|2022-02-01 23:30:00|237.81|235.51|237.4|235.1|237.9|235.6|237.38|235.08|217
1643758500000|2022-02-01 23:35:00|237.35|235.05|237.22|234.92|237.46|235.16|237.1|234.8|148
1643758800000|2022-02-01 23:40:00|237.21|234.91|237.26|234.96|237.29|234.99|236.67|234.37|203
1643759100000|2022-02-01 23:45:00|237.24|234.94|237.55|235.25|237.71|235.41|237.14|234.84|206
1643759400000|2022-02-01 23:50:00|237.54|235.24|236.92|234.62|237.57|235.27|236.92|234.62|156
1643759700000|2022-02-01 23:55:00|237|234.7|236.75|234.45|237.07|234.77|236.5|234.2|174
1643760000000|2022-02-02 00:00:00|236.69|234.39|237.2|234.9|237.6|235.3|236.66|234.36|225
1643760300000|2022-02-02 00:05:00|237.19|234.89|236.85|234.55|237.28|234.98|236.41|234.11|241
1643760600000|2022-02-02 00:10:00|236.86|234.56|237.65|235.35|237.85|235.55|236.85|234.55|205
1643760900000|2022-02-02 00:15:00|237.66|235.36|237.74|235.44|237.9|235.6|237.53|235.23|188
1643761200000|2022-02-02 00:20:00|237.75|235.45|237.44|235.14|237.93|235.63|237.42|235.12|111
1643761500000|2022-02-02 00:25:00|237.42|235.12|237.81|235.51|237.91|235.61|237.35|235.05|207
1643761800000|2022-02-02 00:30:00|237.8|235.5|236.57|234.27|237.83|235.53|236.48|234.18|321
1643762100000|2022-02-02 00:35:00|236.59|234.29|236.86|234.56|237.29|234.99|236.57|234.27|294
1643762400000|2022-02-02 00:40:00|236.89|234.59|237.73|235.43|237.73|235.43|236.76|234.46|214
1643762700000|2022-02-02 00:45:00|237.74|235.44|238.9|236.6|239.08|236.78|237.49|235.19|275
1643763000000|2022-02-02 00:50:00|238.84|236.54|238.84|236.54|239.33|237.03|238.8|236.5|219
1643763300000|2022-02-02 00:55:00|238.83|236.53|238.75|236.45|238.83|236.53|238.36|236.06|296
1643763600000|2022-02-02 01:00:00|238.76|236.46|238.42|236.12|238.94|236.64|238.38|236.08|183
1643763900000|2022-02-02 01:05:00|238.43|236.13|239.92|237.62|239.92|237.62|238.39|236.09|208
1643764200000|2022-02-02 01:10:00|239.94|237.64|240.53|238.23|241.27|238.97|239.75|237.45|375
1643764500000|2022-02-02 01:15:00|240.55|238.25|239.45|237.15|240.55|238.25|239.45|237.15|320
1643764800000|2022-02-02 01:20:00|239.47|237.17|239.38|237.08|239.62|237.32|239.17|236.87|236
1643765100000|2022-02-02 01:25:00|239.36|237.06|238.99|236.69|239.42|237.12|238.75|236.45|239
1643765400000|2022-02-02 01:30:00|238.98|236.68|238.58|236.28|239.04|236.74|238.46|236.16|245
1643765700000|2022-02-02 01:35:00|238.59|236.29|238.91|236.61|239.01|236.71|238.41|236.11|216
1643766000000|2022-02-02 01:40:00|238.93|236.63|238.46|236.16|239.02|236.72|238.45|236.15|192
1643766300000|2022-02-02 01:45:00|238.47|236.17|238.53|236.23|238.62|236.32|238.41|236.11|151
1643766600000|2022-02-02 01:50:00|238.51|236.21|238.21|235.91|238.81|236.51|238.16|235.86|223
1643766900000|2022-02-02 01:55:00|238.25|235.95|238.41|236.11|238.56|236.26|238.16|235.86|162
1643767200000|2022-02-02 02:00:00|238.4|236.1|238.28|235.98|238.75|236.45|238.07|235.77|256
1643767500000|2022-02-02 02:05:00|238.27|235.97|238.55|236.25|238.6|236.3|238.24|235.94|225
1643767800000|2022-02-02 02:10:00|238.57|236.27|238.89|236.59|238.89|236.59|238.55|236.25|128
1643768100000|2022-02-02 02:15:00|238.9|236.6|239.16|236.86|239.34|237.04|238.9|236.6|124
1643768400000|2022-02-02 02:20:00|239.17|236.87|239.55|237.25|239.62|237.32|239.11|236.81|158
1643768700000|2022-02-02 02:25:00|239.53|237.23|239.3|237|239.56|237.26|239.26|236.96|102
1643769000000|2022-02-02 02:30:00|239.31|237.01|238.93|236.63|239.33|237.03|238.77|236.47|114
1643769300000|2022-02-02 02:35:00|238.9|236.6|238.85|236.55|239.07|236.77|238.77|236.47|165
1643769600000|2022-02-02 02:40:00|238.89|236.59|238.95|236.65|239.01|236.71|238.78|236.48|102
1643769900000|2022-02-02 02:45:00|238.93|236.63|238.91|236.61|239|236.7|238.83|236.53|90
1643770200000|2022-02-02 02:50:00|238.9|236.6|238.86|236.56|238.97|236.67|238.65|236.35|163
1643770500000|2022-02-02 02:55:00|238.85|236.55|238.88|236.58|239.14|236.84|238.82|236.52|132
1643770800000|2022-02-02 03:00:00|238.85|236.55|239|236.7|239.02|236.72|238.81|236.51|104
1643771100000|2022-02-02 03:05:00|239.01|236.71|239|236.7|239.06|236.76|238.84|236.54|101
1643771400000|2022-02-02 03:10:00|239.01|236.71|239.82|237.52|239.83|237.53|238.97|236.67|132
1643771700000|2022-02-02 03:15:00|239.84|237.54|238.76|236.46|239.96|237.66|238.76|236.46|205
1643772000000|2022-02-02 03:20:00|238.77|236.47|238.84|236.54|238.97|236.67|238.7|236.4|173
1643772300000|2022-02-02 03:25:00|238.83|236.53|238.57|236.27|238.89|236.59|238.43|236.13|117
1643772600000|2022-02-02 03:30:00|238.56|236.26|238.5|236.2|238.6|236.3|238.4|236.1|80
1643772900000|2022-02-02 03:35:00|238.57|236.27|238.35|236.05|238.57|236.27|238.24|235.94|160
1643773200000|2022-02-02 03:40:00|238.32|236.02|238.39|236.09|238.48|236.18|238.32|236.02|95
1643773500000|2022-02-02 03:45:00|238.44|236.14|238.15|235.85|238.45|236.15|238.13|235.83|49
1643773800000|2022-02-02 03:50:00|238.16|235.86|238.13|235.83|238.38|236.08|238.1|235.8|102
1643774100000|2022-02-02 03:55:00|238.11|235.81|238.09|235.79|238.2|235.9|238.03|235.73|81
1643774400000|2022-02-02 04:00:00|238.12|235.82|237.93|235.63|238.14|235.84|237.34|235.04|188
1643774700000|2022-02-02 04:05:00|237.92|235.62|237.76|235.46|238.18|235.88|237.69|235.39|170
1643775000000|2022-02-02 04:10:00|237.8|235.5|237.93|235.63|238.02|235.72|237.76|235.46|152
1643775300000|2022-02-02 04:15:00|237.95|235.65|238.71|236.41|238.71|236.41|237.89|235.59|171
1643775600000|2022-02-02 04:20:00|238.7|236.4|238.67|236.37|238.84|236.54|238.57|236.27|105
1643775900000|2022-02-02 04:25:00|238.68|236.38|238.75|236.45|238.86|236.56|238.53|236.23|123
1643776200000|2022-02-02 04:30:00|238.77|236.47|238.83|236.53|238.95|236.65|238.45|236.15|186
1643776500000|2022-02-02 04:35:00|238.82|236.52|238.75|236.45|238.93|236.63|238.74|236.44|138
1643776800000|2022-02-02 04:40:00|238.74|236.44|238.46|236.16|238.74|236.44|238.35|236.05|156
1643777100000|2022-02-02 04:45:00|238.47|236.17|238.42|236.12|238.54|236.24|238.37|236.07|100
1643777400000|2022-02-02 04:50:00|238.34|236.04|238.41|236.11|238.46|236.16|238.11|235.81|105
1643777700000|2022-02-02 04:55:00|238.43|236.13|238.42|236.12|238.62|236.32|238.41|236.11|97
1643778000000|2022-02-02 05:00:00|238.43|236.13|238.8|236.5|238.81|236.51|238.36|236.06|103
1643778300000|2022-02-02 05:05:00|238.77|236.47|238.68|236.38|238.83|236.53|238.51|236.21|118
1643778600000|2022-02-02 05:10:00|238.67|236.37|238.37|236.07|238.73|236.43|238.36|236.06|79
1643778900000|2022-02-02 05:15:00|238.34|236.04|237.96|235.66|238.37|236.07|237.81|235.51|151
1643779200000|2022-02-02 05:20:00|237.93|235.63|237.84|235.54|238.26|235.96|237.68|235.38|132
1643779500000|2022-02-02 05:25:00|237.87|235.57|237.72|235.42|237.87|235.57|237.67|235.37|75
1643779800000|2022-02-02 05:30:00|237.75|235.45|237.49|235.19|237.93|235.63|237.46|235.16|136
1643780100000|2022-02-02 05:35:00|237.53|235.23|237.81|235.51|237.83|235.53|237.43|235.13|106
1643780400000|2022-02-02 05:40:00|237.82|235.52|237.59|235.29|238.01|235.71|237.59|235.29|124
1643780700000|2022-02-02 05:45:00|237.6|235.3|237.66|235.36|237.86|235.56|237.58|235.28|115
1643781000000|2022-02-02 05:50:00|237.67|235.37|237.92|235.62|237.98|235.68|237.66|235.36|88
1643781300000|2022-02-02 05:55:00|237.99|235.69|238.05|235.75|238.05|235.75|237.86|235.56|57
1643781600000|2022-02-02 06:00:00|238.03|235.73|237.94|235.64|238.24|235.94|237.81|235.51|111
1643781900000|2022-02-02 06:05:00|237.95|235.65|238.53|236.23|238.6|236.3|237.92|235.62|139
1643782200000|2022-02-02 06:10:00|238.51|236.21|238.83|236.53|238.86|236.56|238.44|236.14|144
1643782500000|2022-02-02 06:15:00|238.85|236.55|238.69|236.39|238.85|236.55|238.67|236.37|49
1643782800000|2022-02-02 06:20:00|238.71|236.41|238.6|236.3|239.02|236.72|238.6|236.3|106
1643783100000|2022-02-02 06:25:00|238.61|236.31|238.48|236.18|238.61|236.31|238.24|235.94|179
1643783400000|2022-02-02 06:30:00|238.52|236.22|238.65|236.35|238.77|236.47|238.42|236.12|137
1643783700000|2022-02-02 06:35:00|238.66|236.36|237.71|235.41|238.66|236.36|237.64|235.34|164
1643784000000|2022-02-02 06:40:00|237.7|235.4|236.96|234.66|237.91|235.61|236.81|234.51|221
1643784300000|2022-02-02 06:45:00|236.97|234.67|237.4|235.1|237.62|235.32|236.81|234.51|189
1643784600000|2022-02-02 06:50:00|237.41|235.11|237.31|235.01|237.6|235.3|237.31|235.01|166
1643784900000|2022-02-02 06:55:00|237.4|235.1|237.72|235.42|237.73|235.43|237.12|234.82|136
1643785200000|2022-02-02 07:00:00|237.73|235.43|237.42|235.12|237.89|235.59|237.35|235.05|214
1643785500000|2022-02-02 07:05:00|237.41|235.11|237.45|235.15|237.69|235.39|237.3|235|174
1643785800000|2022-02-02 07:10:00|237.42|235.12|237.69|235.39|237.77|235.47|237.4|235.1|186
1643786100000|2022-02-02 07:15:00|237.72|235.42|237.66|235.36|237.83|235.53|237.58|235.28|113
1643786400000|2022-02-02 07:20:00|237.65|235.35|237.9|235.6|237.98|235.68|237.62|235.32|148
1643786700000|2022-02-02 07:25:00|237.89|235.59|237.9|235.6|238.04|235.74|237.7|235.4|135
1643787000000|2022-02-02 07:30:00|237.91|235.61|237.76|235.46|238.05|235.75|237.75|235.45|101
1643787300000|2022-02-02 07:35:00|237.77|235.47|237.59|235.29|237.81|235.51|237.47|235.17|103
1643787600000|2022-02-02 07:40:00|237.6|235.3|237.92|235.62|237.99|235.69|237.58|235.28|92
1643787900000|2022-02-02 07:45:00|237.96|235.66|237.13|234.83|237.96|235.66|237.1|234.8|166
1643788200000|2022-02-02 07:50:00|237.14|234.84|237.29|234.99|237.42|235.12|237.02|234.72|160
1643788500000|2022-02-02 07:55:00|237.32|235.02|237.46|235.16|237.61|235.31|237.26|234.96|91
1643788800000|2022-02-02 08:00:00|237.51|235.21|237.61|235.31|237.68|235.38|236.85|234.55|227
1643789100000|2022-02-02 08:05:00|237.62|235.32|237.75|235.45|237.81|235.51|237.52|235.22|161
1643789400000|2022-02-02 08:10:00|237.73|235.43|237.76|235.46|237.82|235.52|237.62|235.32|120
1643789700000|2022-02-02 08:15:00|237.77|235.47|237.81|235.51|238.01|235.71|237.76|235.46|160
1643790000000|2022-02-02 08:20:00|237.82|235.52|237.95|235.65|238.21|235.91|237.68|235.38|186
1643790300000|2022-02-02 08:25:00|237.97|235.67|237.66|235.36|238.02|235.72|237.66|235.36|122
1643790600000|2022-02-02 08:30:00|237.67|235.37|237.95|235.65|238.06|235.76|237.61|235.31|148
1643790900000|2022-02-02 08:35:00|237.96|235.66|237.99|235.69|238|235.7|237.82|235.52|109
1643791200000|2022-02-02 08:40:00|237.97|235.67|237.91|235.61|238.25|235.95|237.88|235.58|128
1643791500000|2022-02-02 08:45:00|237.89|235.59|238.82|236.52|238.82|236.52|237.75|235.45|156
1643791800000|2022-02-02 08:50:00|238.83|236.53|241.9|239.6|242.7|240.4|238.83|236.53|514
1643792100000|2022-02-02 08:55:00|241.87|239.57|240.38|238.08|241.87|239.57|240.1|237.8|347
1643792400000|2022-02-02 09:00:00|240.35|238.05|240.74|238.44|240.88|238.58|239.96|237.66|294
1643792700000|2022-02-02 09:05:00|240.73|238.43|240.32|238.02|240.88|238.58|240.32|238.02|196
1643793000000|2022-02-02 09:10:00|240.31|238.01|240.26|237.96|240.34|238.04|239.91|237.61|250
1643793300000|2022-02-02 09:15:00|240.25|237.95|240.23|237.93|240.59|238.29|240.04|237.74|180
1643793600000|2022-02-02 09:20:00|240.22|237.92|240.8|238.5|240.87|238.57|240.15|237.85|174
1643793900000|2022-02-02 09:25:00|240.83|238.53|240.52|238.22|241|238.7|240.48|238.18|160
1643794200000|2022-02-02 09:30:00|240.53|238.23|241.17|238.87|241.17|238.87|240.52|238.22|159
1643794500000|2022-02-02 09:35:00|241.18|238.88|243.5|241.2|243.86|241.56|241.18|238.88|359
1643794800000|2022-02-02 09:40:00|243.49|241.19|242.54|240.24|243.5|241.2|242.37|240.07|281
1643795100000|2022-02-02 09:45:00|242.53|240.23|242.73|240.43|242.94|240.64|242.51|240.21|153
1643795400000|2022-02-02 09:50:00|242.71|240.41|242.99|240.69|243.23|240.93|242.71|240.41|188
1643795700000|2022-02-02 09:55:00|242.97|240.67|242.95|240.65|243.31|241.01|242.95|240.65|194
1643796000000|2022-02-02 10:00:00|242.96|240.66|242.62|240.32|242.96|240.66|242.43|240.13|220
1643796300000|2022-02-02 10:05:00|242.63|240.33|242.64|240.34|242.97|240.67|242.62|240.32|219
1643796600000|2022-02-02 10:10:00|242.65|240.35|243.24|240.94|243.38|241.08|242.28|239.98|240
1643796900000|2022-02-02 10:15:00|243.21|240.91|244.14|241.84|244.2|241.9|243.21|240.91|291
1643797200000|2022-02-02 10:20:00|244.12|241.82|244.41|242.11|245.04|242.74|244.08|241.78|298
1643797500000|2022-02-02 10:25:00|244.36|242.06|244.35|242.05|244.54|242.24|244.2|241.9|216
1643797800000|2022-02-02 10:30:00|244.36|242.06|244.33|242.03|244.88|242.58|243.95|241.65|199
1643798100000|2022-02-02 10:35:00|244.34|242.04|243.91|241.61|244.37|242.07|243.9|241.6|129
1643798400000|2022-02-02 10:40:00|243.9|241.6|243.94|241.64|244.02|241.72|243.63|241.33|164
1643798700000|2022-02-02 10:45:00|243.92|241.62|244.35|242.05|244.49|242.19|243.88|241.58|207
1643799000000|2022-02-02 10:50:00|244.34|242.04|243.82|241.52|244.51|242.21|243.77|241.47|192
1643799300000|2022-02-02 10:55:00|243.81|241.51|243.86|241.56|243.96|241.66|243.71|241.41|125
1643799600000|2022-02-02 11:00:00|243.88|241.58|243.74|241.44|243.94|241.64|243.42|241.12|167
1643799900000|2022-02-02 11:05:00|243.75|241.45|243.35|241.05|243.8|241.5|243.32|241.02|147
1643800200000|2022-02-02 11:10:00|243.34|241.04|243.39|241.09|243.51|241.21|243.27|240.97|132
1643800500000|2022-02-02 11:15:00|243.4|241.1|242.9|240.6|243.54|241.24|242.9|240.6|143
1643800800000|2022-02-02 11:20:00|242.92|240.62|243.33|241.03|243.33|241.03|242.82|240.52|168
1643801100000|2022-02-02 11:25:00|243.29|240.99|243.3|241|243.41|241.11|243.13|240.83|135
1643801400000|2022-02-02 11:30:00|243.27|240.97|242.88|240.58|243.27|240.97|242.72|240.42|161
1643801700000|2022-02-02 11:35:00|242.86|240.56|243.28|240.98|243.34|241.04|242.85|240.55|133
1643802000000|2022-02-02 11:40:00|243.27|240.97|243.02|240.72|243.44|241.14|242.96|240.66|147
1643802300000|2022-02-02 11:45:00|242.96|240.66|243.23|240.93|243.54|241.24|242.93|240.63|210
1643802600000|2022-02-02 11:50:00|243.24|240.94|243.38|241.08|243.39|241.09|243.01|240.71|163
1643802900000|2022-02-02 11:55:00|243.39|241.09|243.41|241.11|243.53|241.23|243.32|241.02|86
1643803200000|2022-02-02 12:00:00|243.4|241.1|243.33|241.03|243.52|241.22|243.17|240.87|174
1643803500000|2022-02-02 12:05:00|243.37|241.07|243.72|241.42|243.78|241.48|243.32|241.02|140
1643803800000|2022-02-02 12:10:00|243.73|241.43|244.64|242.34|244.81|242.51|243.73|241.43|275
1643804100000|2022-02-02 12:15:00|244.63|242.33|244.17|241.87|244.83|242.53|244.13|241.83|234
1643804400000|2022-02-02 12:20:00|244.16|241.86|244.38|242.08|244.41|242.11|243.9|241.6|155
1643804700000|2022-02-02 12:25:00|244.36|242.06|246.25|243.95|246.94|244.64|244.22|241.92|292
1643805000000|2022-02-02 12:30:00|246.24|243.94|245.34|243.04|246.35|244.05|245.33|243.03|369
1643805300000|2022-02-02 12:35:00|245.33|243.03|244.94|242.64|245.63|243.33|244.8|242.5|305
1643805600000|2022-02-02 12:40:00|244.93|242.63|245.36|243.06|245.46|243.16|244.73|242.43|223
1643805900000|2022-02-02 12:45:00|245.35|243.05|245.37|243.07|245.66|243.36|245.2|242.9|242
1643806200000|2022-02-02 12:50:00|245.39|243.09|245.47|243.17|245.61|243.31|244.85|242.55|247
1643806500000|2022-02-02 12:55:00|245.49|243.19|245.63|243.33|245.67|243.37|245.28|242.98|188
1643806800000|2022-02-02 13:00:00|245.64|243.34|245.35|243.05|245.75|243.45|245.31|243.01|243
1643807100000|2022-02-02 13:05:00|245.34|243.04|244.95|242.65|245.39|243.09|244.84|242.54|201
1643807400000|2022-02-02 13:10:00|244.92|242.62|244.68|242.38|244.97|242.67|244.43|242.13|261
1643807700000|2022-02-02 13:15:00|244.66|242.36|244.44|242.14|244.68|242.38|244.13|241.83|237
1643808000000|2022-02-02 13:20:00|244.45|242.15|243.74|241.44|244.5|242.2|243.66|241.36|238
1643808300000|2022-02-02 13:25:00|243.75|241.45|244.01|241.71|244.03|241.73|243.53|241.23|202
1643808600000|2022-02-02 13:30:00|244.04|241.74|244.17|241.87|244.53|242.23|243.87|241.57|343
1643808900000|2022-02-02 13:35:00|244.16|241.86|244.35|242.05|244.62|242.32|244.09|241.79|166
1643809200000|2022-02-02 13:40:00|244.31|242.01|243.85|241.55|244.37|242.07|243.8|241.5|132
1643809500000|2022-02-02 13:45:00|243.9|241.6|243.69|241.39|244.03|241.73|243.59|241.29|221
1643809800000|2022-02-02 13:50:00|243.7|241.4|243.68|241.38|243.84|241.54|243.56|241.26|218
1643810100000|2022-02-02 13:55:00|243.72|241.42|243.7|241.4|243.81|241.51|243.57|241.27|165
1643810400000|2022-02-02 14:00:00|243.68|241.38|243.88|241.58|244.29|241.99|243.53|241.23|320
1643810700000|2022-02-02 14:05:00|243.91|241.61|243.59|241.29|244.03|241.73|243.39|241.09|202
1643811000000|2022-02-02 14:10:00|243.6|241.3|243.75|241.45|243.86|241.56|243.53|241.23|103
1643811300000|2022-02-02 14:15:00|243.77|241.47|242.98|240.68|243.93|241.63|242.86|240.56|228
1643811600000|2022-02-02 14:20:00|242.97|240.67|242.61|240.31|243.02|240.72|242.49|240.19|224
1643811900000|2022-02-02 14:25:00|242.63|240.33|242.88|240.58|243.31|241.01|242.63|240.33|198
1643812200000|2022-02-02 14:30:00|242.89|240.59|240.42|238.12|243.24|240.94|239.56|237.26|606
1643812500000|2022-02-02 14:35:00|240.48|238.18|239.67|237.37|240.83|238.53|238.89|236.59|595
1643812800000|2022-02-02 14:40:00|239.66|237.36|237.36|235.06|239.67|237.37|236.58|234.28|628
1643813100000|2022-02-02 14:45:00|237.4|235.1|234.78|232.48|237.53|235.23|234.73|232.43|605
1643813400000|2022-02-02 14:50:00|234.77|232.47|236.21|233.91|236.66|234.36|234.68|232.38|548
1643813700000|2022-02-02 14:55:00|236.23|233.93|235.85|233.55|236.31|234.01|235.26|232.96|564
1643814000000|2022-02-02 15:00:00|235.82|233.52|235.28|232.98|236.94|234.64|235|232.7|572
1643814300000|2022-02-02 15:05:00|235.29|232.99|236.78|234.48|236.91|234.61|235.29|232.99|440
1643814600000|2022-02-02 15:10:00|236.77|234.47|235.99|233.69|236.93|234.63|235.8|233.5|476
1643814900000|2022-02-02 15:15:00|236|233.7|236.41|234.11|236.67|234.37|235.86|233.56|435
1643815200000|2022-02-02 15:20:00|236.42|234.12|236.26|233.96|236.6|234.3|236.02|233.72|411
1643815500000|2022-02-02 15:25:00|236.25|233.95|236.47|234.17|236.9|234.6|235.9|233.6|423
1643815800000|2022-02-02 15:30:00|236.46|234.16|235.55|233.25|236.88|234.58|235.54|233.24|488
1643816100000|2022-02-02 15:35:00|235.52|233.22|236.11|233.81|236.11|233.81|234.8|232.5|419
1643816400000|2022-02-02 15:40:00|236.14|233.84|236.73|234.43|236.73|234.43|236.05|233.75|394
1643816700000|2022-02-02 15:45:00|236.74|234.44|236.38|234.08|236.83|234.53|236.05|233.75|291
1643817000000|2022-02-02 15:50:00|236.37|234.07|235.49|233.19|236.41|234.11|235.38|233.08|356
1643817300000|2022-02-02 15:55:00|235.48|233.18|234.99|232.69|235.7|233.4|234.83|232.53|406
1643817600000|2022-02-02 16:00:00|234.98|232.68|233.86|231.56|235.09|232.79|232.99|230.69|553
1643817900000|2022-02-02 16:05:00|233.91|231.61|233.3|231|233.94|231.64|232.91|230.61|466
1643818200000|2022-02-02 16:10:00|233.33|231.03|233.04|230.74|233.87|231.57|232.73|230.43|444
1643818500000|2022-02-02 16:15:00|233.06|230.76|233.41|231.11|233.88|231.58|232.53|230.23|435
1643818800000|2022-02-02 16:20:00|233.38|231.08|234.64|232.34|234.79|232.49|233.38|231.08|402
1643819100000|2022-02-02 16:25:00|234.62|232.32|234.97|232.67|235.3|233|234.45|232.15|310
1643819400000|2022-02-02 16:30:00|234.95|232.65|234.52|232.22|235.07|232.77|234.4|232.1|327
1643819700000|2022-02-02 16:35:00|234.51|232.21|234.41|232.11|234.99|232.69|234.21|231.91|358
1643820000000|2022-02-02 16:40:00|234.42|232.12|234.95|232.65|235.01|232.71|234.39|232.09|204
1643820300000|2022-02-02 16:45:00|234.96|232.66|235.64|233.34|235.74|233.44|234.69|232.39|269
1643820600000|2022-02-02 16:50:00|235.66|233.36|236.79|234.49|236.84|234.54|235.66|233.36|255
1643820900000|2022-02-02 16:55:00|236.77|234.47|236.62|234.32|236.84|234.54|236.38|234.08|243
1643821200000|2022-02-02 17:00:00|236.64|234.34|236.27|233.97|236.64|234.34|235.76|233.46|274
1643821500000|2022-02-02 17:05:00|236.26|233.96|237.33|235.03|237.34|235.04|236.25|233.95|237
1643821800000|2022-02-02 17:10:00|237.34|235.04|236.52|234.22|237.42|235.12|236.32|234.02|301
1643822100000|2022-02-02 17:15:00|236.5|234.2|236.26|233.96|236.67|234.37|235.83|233.53|263
1643822400000|2022-02-02 17:20:00|236.27|233.97|235.96|233.66|236.36|234.06|235.83|233.53|217
1643822700000|2022-02-02 17:25:00|235.95|233.65|236.33|234.03|236.37|234.07|235.83|233.53|144
1643823000000|2022-02-02 17:30:00|236.32|234.02|235.66|233.36|236.32|234.02|235.61|233.31|229
1643823300000|2022-02-02 17:35:00|235.68|233.38|235.93|233.63|235.98|233.68|235.58|233.28|178
1643823600000|2022-02-02 17:40:00|235.92|233.62|235.59|233.29|235.97|233.67|235.39|233.09|198
1643823900000|2022-02-02 17:45:00|235.62|233.32|236.01|233.71|236.42|234.12|235.55|233.25|245
1643824200000|2022-02-02 17:50:00|235.96|233.66|236.2|233.9|236.27|233.97|235.65|233.35|211
1643824500000|2022-02-02 17:55:00|236.19|233.89|236.75|234.45|236.75|234.45|235.78|233.48|248
1643824800000|2022-02-02 18:00:00|236.78|234.48|236.68|234.38|236.91|234.61|236.15|233.85|293
1643825100000|2022-02-02 18:05:00|236.69|234.39|236.52|234.22|236.71|234.41|236.43|234.13|160
1643825400000|2022-02-02 18:10:00|236.49|234.19|236.31|234.01|236.52|234.22|236.16|233.86|227
1643825700000|2022-02-02 18:15:00|236.33|234.03|236.46|234.16|236.6|234.3|236.33|234.03|150
1643826000000|2022-02-02 18:20:00|236.45|234.15|236.43|234.13|236.67|234.37|236.32|234.02|200
1643826300000|2022-02-02 18:25:00|236.33|234.03|236.38|234.08|236.54|234.24|236.03|233.73|200
1643826600000|2022-02-02 18:30:00|236.37|234.07|236.56|234.26|236.74|234.44|236.32|234.02|181
1643826900000|2022-02-02 18:35:00|236.55|234.25|236.76|234.46|236.82|234.52|236.4|234.1|157
1643827200000|2022-02-02 18:40:00|236.81|234.51|237|234.7|237.04|234.74|236.66|234.36|144
1643827500000|2022-02-02 18:45:00|237.11|234.81|236.56|234.26|237.23|234.93|236.56|234.26|188
1643827800000|2022-02-02 18:50:00|236.58|234.28|236.83|234.53|236.86|234.56|236.34|234.04|231
1643828100000|2022-02-02 18:55:00|236.82|234.52|237.34|235.04|237.42|235.12|236.82|234.52|136
1643828400000|2022-02-02 19:00:00|237.35|235.05|237.65|235.35|237.74|235.44|237.15|234.85|236
1643828700000|2022-02-02 19:05:00|237.64|235.34|237.65|235.35|237.67|235.37|237.26|234.96|329
1643829000000|2022-02-02 19:10:00|237.61|235.31|237.39|235.09|237.75|235.45|237.27|234.97|290
1643829300000|2022-02-02 19:15:00|237.36|235.06|237.66|235.36|237.7|235.4|237.13|234.83|284
1643829600000|2022-02-02 19:20:00|237.63|235.33|237.79|235.49|238|235.7|237.62|235.32|202
1643829900000|2022-02-02 19:25:00|237.8|235.5|237.93|235.63|238|235.7|237.62|235.32|233
1643830200000|2022-02-02 19:30:00|237.92|235.62|238.42|236.12|238.53|236.23|237.76|235.46|238
1643830500000|2022-02-02 19:35:00|238.41|236.11|237.94|235.64|238.55|236.25|237.9|235.6|244
1643830800000|2022-02-02 19:40:00|237.93|235.63|237.83|235.53|238.2|235.9|237.71|235.41|229
1643831100000|2022-02-02 19:45:00|237.85|235.55|237.92|235.62|238.24|235.94|237.72|235.42|201
1643831400000|2022-02-02 19:50:00|237.9|235.6|237.71|235.41|238.17|235.87|237.62|235.32|161
1643831700000|2022-02-02 19:55:00|237.67|235.37|237.38|235.08|237.71|235.41|237.06|234.76|245
1643832000000|2022-02-02 20:00:00|237.43|235.13|236.55|234.25|237.45|235.15|236.23|233.93|321
1643832300000|2022-02-02 20:05:00|236.54|234.24|236.25|233.95|236.55|234.25|236.11|233.81|222
1643832600000|2022-02-02 20:10:00|236.24|233.94|236.3|234|236.49|234.19|236.14|233.84|208
1643832900000|2022-02-02 20:15:00|236.33|234.03|236.65|234.35|236.92|234.62|236.21|233.91|223
1643833200000|2022-02-02 20:20:00|236.59|234.29|235.86|233.56|236.64|234.34|235.81|233.51|176
1643833500000|2022-02-02 20:25:00|235.84|233.54|235.79|233.49|236.24|233.94|235.47|233.17|294
1643833800000|2022-02-02 20:30:00|235.77|233.47|235.46|233.16|235.77|233.47|235.22|232.92|213
1643834100000|2022-02-02 20:35:00|235.48|233.18|234.93|232.63|235.59|233.29|234.62|232.32|251
1643834400000|2022-02-02 20:40:00|235|232.7|234.86|232.56|235.57|233.27|234.83|232.53|252
1643834700000|2022-02-02 20:45:00|234.93|232.63|235.37|233.07|235.45|233.15|234.89|232.59|200
1643835000000|2022-02-02 20:50:00|235.36|233.06|235.76|233.46|235.84|233.54|234.72|232.42|230
1643835300000|2022-02-02 20:55:00|235.78|233.48|235.75|233.45|236.5|234.2|235.63|233.33|364
1643835600000|2022-02-02 21:00:00|235.76|233.46|234.84|232.54|236.03|233.73|234.7|232.4|279
1643835900000|2022-02-02 21:05:00|234.83|232.53|233.95|231.65|234.87|232.57|233.89|231.59|346
1643836200000|2022-02-02 21:10:00|233.91|231.61|233.92|231.62|234.02|231.72|233.43|231.13|319
1643836500000|2022-02-02 21:15:00|233.94|231.64|233.02|230.72|234.69|232.39|232.96|230.66|315
1643836800000|2022-02-02 21:20:00|233.01|230.71|231.76|229.46|233.24|230.94|231|228.7|464
1643837100000|2022-02-02 21:25:00|231.75|229.45|232.25|229.95|232.8|230.5|231.73|229.43|346
1643837400000|2022-02-02 21:30:00|232.23|229.93|231.21|228.91|232.65|230.35|231.15|228.85|319
1643837700000|2022-02-02 21:35:00|231.18|228.88|227.89|225.59|231.18|228.88|227.66|225.36|656
1643838000000|2022-02-02 21:40:00|227.91|225.61|228.56|226.26|229.98|227.68|227.91|225.61|564
1643838300000|2022-02-02 21:45:00|228.55|226.25|227.87|225.57|229.64|227.34|227.76|225.46|511
1643838600000|2022-02-02 21:50:00|227.85|225.55|228.67|226.37|229.25|226.95|227.85|225.55|395
1643838900000|2022-02-02 21:55:00|228.71|226.41|229.9|227.6|229.98|227.68|228.69|226.39|349
1643839200000|2022-02-02 22:00:00|229.89|227.59|229.66|227.36|231.18|228.88|229.44|227.14|421
1643839500000|2022-02-02 22:05:00|229.64|227.34|229.19|226.89|229.99|227.69|228.89|226.59|277
1643839800000|2022-02-02 22:10:00|229.13|226.83|228.44|226.14|229.13|226.83|228.36|226.06|340
1643840100000|2022-02-02 22:15:00|228.4|226.1|228.47|226.17|228.72|226.42|228.18|225.88|233
1643840400000|2022-02-02 22:20:00|228.51|226.21|229.75|227.45|229.91|227.61|228.14|225.84|221
1643840700000|2022-02-02 22:25:00|229.78|227.48|230.37|228.07|230.37|228.07|229.46|227.16|223
1643841000000|2022-02-02 22:30:00|230.36|228.06|230.36|228.06|230.42|228.12|230.31|228.01|89
1643841300000|2022-02-02 22:35:00|230.38|228.08|230.42|228.12|230.51|228.21|230.36|228.06|71
1643841600000|2022-02-02 22:40:00|230.44|228.14|230.42|228.12|230.58|228.28|230.42|228.12|48
1643841900000|2022-02-02 22:45:00|230.41|228.11|229.93|227.63|230.47|228.17|229.85|227.55|147
1643842200000|2022-02-02 22:50:00|229.91|227.61|229.64|227.34|229.93|227.63|229.62|227.32|96
1643842500000|2022-02-02 22:55:00|229.63|227.33|229.47|227.17|229.64|227.34|229.31|227.01|107
1643842800000|2022-02-02 23:00:00|229.48|227.18|229.52|227.22|229.93|227.63|228.65|226.35|293
1643843100000|2022-02-02 23:05:00|229.53|227.23|229.68|227.38|229.84|227.54|229.45|227.15|226
1643843400000|2022-02-02 23:10:00|229.63|227.33|230.39|228.09|230.43|228.13|229.62|227.32|201
1643843700000|2022-02-02 23:15:00|230.38|228.08|229.7|227.4|230.51|228.21|229.7|227.4|293
1643844000000|2022-02-02 23:20:00|229.69|227.39|229.73|227.43|229.8|227.5|229.18|226.88|221
1643844300000|2022-02-02 23:25:00|229.75|227.45|229.7|227.4|229.86|227.56|229.47|227.17|203
1643844600000|2022-02-02 23:30:00|229.69|227.39|229.44|227.14|230.39|228.09|229.14|226.84|299
1643844900000|2022-02-02 23:35:00|229.49|227.19|229.24|226.94|229.52|227.22|229.17|226.87|237
1643845200000|2022-02-02 23:40:00|229.23|226.93|228.91|226.61|229.4|227.1|228.73|226.43|243
1643845500000|2022-02-02 23:45:00|228.92|226.62|228.81|226.51|229.02|226.72|228.62|226.32|233
1643845800000|2022-02-02 23:50:00|228.84|226.54|228.36|226.06|228.89|226.59|228.33|226.03|220
1643846100000|2022-02-02 23:55:00|228.43|226.13|228.83|226.53|229.33|227.03|228.41|226.11|309
1643846400000|2022-02-03 00:00:00|228.85|226.55|228.41|226.11|229.63|227.33|228.41|226.11|370
1643846700000|2022-02-03 00:05:00|228.42|226.12|228.94|226.64|228.99|226.69|228.23|225.93|326
1643847000000|2022-02-03 00:10:00|228.99|226.69|229.62|227.32|229.65|227.35|228.9|226.6|307
1643847300000|2022-02-03 00:15:00|229.67|227.37|228.6|226.3|229.67|227.37|228.59|226.29|319
1643847600000|2022-02-03 00:20:00|228.61|226.31|229.42|227.12|229.43|227.13|228.1|225.8|256
1643847900000|2022-02-03 00:25:00|229.41|227.11|229.58|227.28|229.79|227.49|229.38|227.08|231
1643848200000|2022-02-03 00:30:00|229.57|227.27|229.19|226.89|230.07|227.77|229.14|226.84|256
1643848500000|2022-02-03 00:35:00|229.2|226.9|229.6|227.3|230.37|228.07|229.2|226.9|321
1643848800000|2022-02-03 00:40:00|229.61|227.31|229.56|227.26|229.81|227.51|229.42|227.12|250
1643849100000|2022-02-03 00:45:00|229.59|227.29|229.62|227.32|229.7|227.4|229.51|227.21|160
1643849400000|2022-02-03 00:50:00|229.61|227.31|230.06|227.76|230.29|227.99|229.5|227.2|177
1643849700000|2022-02-03 00:55:00|230.05|227.75|229.46|227.16|230.11|227.81|229.45|227.15|183
1643850000000|2022-02-03 01:00:00|229.45|227.15|229.82|227.52|229.86|227.56|229.45|227.15|204
1643850300000|2022-02-03 01:05:00|229.81|227.51|228.91|226.61|229.93|227.63|228.87|226.57|220
1643850600000|2022-02-03 01:10:00|228.92|226.62|229.67|227.37|229.85|227.55|228.91|226.61|194
1643850900000|2022-02-03 01:15:00|229.66|227.36|228.67|226.37|229.9|227.6|228.64|226.34|272
1643851200000|2022-02-03 01:20:00|228.66|226.36|229.43|227.13|229.43|227.13|228.66|226.36|154
1643851500000|2022-02-03 01:25:00|229.44|227.14|229.15|226.85|229.56|227.26|229.15|226.85|153
1643851800000|2022-02-03 01:30:00|229.16|226.86|229.56|227.26|229.63|227.33|229|226.7|180
1643852100000|2022-02-03 01:35:00|229.57|227.27|229.19|226.89|229.72|227.42|229.16|226.86|175
1643852400000|2022-02-03 01:40:00|229.17|226.87|229.32|227.02|229.65|227.35|229.15|226.85|208
1643852700000|2022-02-03 01:45:00|229.31|227.01|228.44|226.14|229.35|227.05|228.33|226.03|251
1643853000000|2022-02-03 01:50:00|228.4|226.1|227.64|225.34|228.4|226.1|227.5|225.2|217
1643853300000|2022-02-03 01:55:00|227.63|225.33|227.68|225.38|228.01|225.71|226.81|224.51|326
1643853600000|2022-02-03 02:00:00|227.69|225.39|227.28|224.98|228.01|225.71|227.22|224.92|273
1643853900000|2022-02-03 02:05:00|227.3|225|227.22|224.92|227.61|225.31|226.84|224.54|284
1643854200000|2022-02-03 02:10:00|227.23|224.93|227.87|225.57|227.89|225.59|226.75|224.45|264
1643854500000|2022-02-03 02:15:00|227.85|225.55|228.24|225.94|228.24|225.94|227.74|225.44|211
1643854800000|2022-02-03 02:20:00|228.23|225.93|227.42|225.12|228.27|225.97|227.25|224.95|320
1643855100000|2022-02-03 02:25:00|227.44|225.14|227.72|225.42|227.91|225.61|227.35|225.05|203
1643855400000|2022-02-03 02:30:00|227.66|225.36|227.83|225.53|227.99|225.69|227.63|225.33|133
1643855700000|2022-02-03 02:35:00|227.82|225.52|227.77|225.47|227.86|225.56|227.4|225.1|193
1643856000000|2022-02-03 02:40:00|227.76|225.46|227.96|225.66|228.21|225.91|227.65|225.35|195
1643856300000|2022-02-03 02:45:00|227.93|225.63|228.35|226.05|228.36|226.06|227.93|225.63|206
1643856600000|2022-02-03 02:50:00|228.36|226.06|228.34|226.04|228.63|226.33|228.23|225.93|210
1643856900000|2022-02-03 02:55:00|228.33|226.03|228.48|226.18|228.51|226.21|227.95|225.65|166
1643857200000|2022-02-03 03:00:00|228.46|226.16|228.57|226.27|228.72|226.42|228.33|226.03|148
1643857500000|2022-02-03 03:05:00|228.58|226.28|228.47|226.17|228.6|226.3|228.32|226.02|154
1643857800000|2022-02-03 03:10:00|228.48|226.18|228.53|226.23|228.56|226.26|228.2|225.9|167
1643858100000|2022-02-03 03:15:00|228.52|226.22|228.47|226.17|228.61|226.31|228.32|226.02|197
1643858400000|2022-02-03 03:20:00|228.53|226.23|228.03|225.73|228.56|226.26|228|225.7|168
1643858700000|2022-02-03 03:25:00|228.04|225.74|227.69|225.39|228.04|225.74|227.58|225.28|169
1643859000000|2022-02-03 03:30:00|227.71|225.41|227.81|225.51|227.86|225.56|227.52|225.22|134
1643859300000|2022-02-03 03:35:00|227.89|225.59|228.33|226.03|228.35|226.05|227.81|225.51|112
1643859600000|2022-02-03 03:40:00|228.34|226.04|227.77|225.47|228.52|226.22|227.74|225.44|185
1643859900000|2022-02-03 03:45:00|227.74|225.44|228.19|225.89|228.24|225.94|227.66|225.36|150
1643860200000|2022-02-03 03:50:00|228.2|225.9|227.65|225.35|228.36|226.06|227.57|225.27|215
1643860500000|2022-02-03 03:55:00|227.63|225.33|227.64|225.34|227.77|225.47|227.25|224.95|232
1643860800000|2022-02-03 04:00:00|227.63|225.33|228.31|226.01|228.39|226.09|227.56|225.26|201
1643861100000|2022-02-03 04:05:00|228.33|226.03|228.77|226.47|228.88|226.58|228.31|226.01|140
1643861400000|2022-02-03 04:10:00|228.76|226.46|228.55|226.25|228.83|226.53|228.41|226.11|125
1643861700000|2022-02-03 04:15:00|228.54|226.24|228.43|226.13|228.65|226.35|228.37|226.07|125
1643862000000|2022-02-03 04:20:00|228.39|226.09|228.31|226.01|228.44|226.14|228.07|225.77|173
1643862300000|2022-02-03 04:25:00|228.34|226.04|228.52|226.22|228.7|226.4|228.22|225.92|174
1643862600000|2022-02-03 04:30:00|228.53|226.23|228.36|226.06|228.56|226.26|228.13|225.83|127
1643862900000|2022-02-03 04:35:00|228.4|226.1|228.66|226.36|228.69|226.39|228.37|226.07|119
1643863200000|2022-02-03 04:40:00|228.65|226.35|228.65|226.35|228.84|226.54|228.52|226.22|128
1643863500000|2022-02-03 04:45:00|228.64|226.34|228.77|226.47|228.89|226.59|228.61|226.31|145
1643863800000|2022-02-03 04:50:00|228.76|226.46|228.68|226.38|228.8|226.5|228.68|226.38|85
1643864100000|2022-02-03 04:55:00|228.63|226.33|228.37|226.07|228.76|226.46|228.37|226.07|129
1643864400000|2022-02-03 05:00:00|228.36|226.06|228.5|226.2|228.51|226.21|228.29|225.99|113
1643864700000|2022-02-03 05:05:00|228.49|226.19|228.28|225.98|228.51|226.21|228.1|225.8|119
1643865000000|2022-02-03 05:10:00|228.3|226|228.28|225.98|228.4|226.1|228.28|225.98|110
1643865300000|2022-02-03 05:15:00|228.34|226.04|229.01|226.71|229.03|226.73|228.27|225.97|129
1643865600000|2022-02-03 05:20:00|229.07|226.77|229.31|227.01|229.32|227.02|228.88|226.58|212
1643865900000|2022-02-03 05:25:00|229.3|227|229.54|227.24|229.58|227.28|229.29|226.99|183
1643866200000|2022-02-03 05:30:00|229.53|227.23|229.62|227.32|229.67|227.37|229.31|227.01|169
1643866500000|2022-02-03 05:35:00|229.64|227.34|229.41|227.11|229.64|227.34|229.4|227.1|166
1643866800000|2022-02-03 05:40:00|229.4|227.1|228.95|226.65|229.44|227.14|228.95|226.65|114
1643867100000|2022-02-03 05:45:00|228.96|226.66|228.81|226.51|229.02|226.72|228.73|226.43|84
1643867400000|2022-02-03 05:50:00|228.8|226.5|229.58|227.28|229.64|227.34|228.78|226.48|129
1643867700000|2022-02-03 05:55:00|229.57|227.27|229.43|227.13|229.64|227.34|229.4|227.1|94
1643868000000|2022-02-03 06:00:00|229.42|227.12|229.39|227.09|229.43|227.13|229.24|226.94|126
1643868300000|2022-02-03 06:05:00|229.36|227.06|229.35|227.05|229.44|227.14|229.27|226.97|108
1643868600000|2022-02-03 06:10:00|229.4|227.1|229.42|227.12|229.46|227.16|229.21|226.91|112
1643868900000|2022-02-03 06:15:00|229.46|227.16|228.84|226.54|229.46|227.16|228.7|226.4|149
1643869200000|2022-02-03 06:20:00|228.89|226.59|228.7|226.4|228.89|226.59|228.51|226.21|137
1643869500000|2022-02-03 06:25:00|228.67|226.37|228.64|226.34|228.88|226.58|228.56|226.26|167
1643869800000|2022-02-03 06:30:00|228.67|226.37|230|227.7|230.55|228.25|228.63|226.33|140
1643870100000|2022-02-03 06:35:00|229.96|227.66|229.91|227.61|231.17|228.87|229.19|226.89|331
1643870400000|2022-02-03 06:40:00|229.93|227.63|229.94|227.64|230.34|228.04|229.9|227.6|147
1643870700000|2022-02-03 06:45:00|229.91|227.61|230.44|228.14|230.71|228.41|229.68|227.38|208
1643871000000|2022-02-03 06:50:00|230.47|228.17|230.32|228.02|230.48|228.18|230.2|227.9|155
1643871300000|2022-02-03 06:55:00|230.33|228.03|229.94|227.64|230.37|228.07|229.87|227.57|154
1643871600000|2022-02-03 07:00:00|229.92|227.62|229.9|227.6|230.04|227.74|229.7|227.4|184
1643871900000|2022-02-03 07:05:00|229.83|227.53|230.32|228.02|230.46|228.16|229.62|227.32|178
1643872200000|2022-02-03 07:10:00|230.35|228.05|230.27|227.97|230.36|228.06|230.15|227.85|158
1643872500000|2022-02-03 07:15:00|230.28|227.98|229.9|227.6|230.3|228|229.84|227.54|140
1643872800000|2022-02-03 07:20:00|229.89|227.59|229.92|227.62|229.93|227.63|229.77|227.47|91
1643873100000|2022-02-03 07:25:00|229.93|227.63|230.4|228.1|230.42|228.12|229.93|227.63|108
1643873400000|2022-02-03 07:30:00|230.41|228.11|229.89|227.59|230.41|228.11|229.8|227.5|116
1643873700000|2022-02-03 07:35:00|229.88|227.58|229.93|227.63|230.05|227.75|229.55|227.25|151
1643874000000|2022-02-03 07:40:00|229.92|227.62|229.91|227.61|229.97|227.67|229.81|227.51|123
1643874300000|2022-02-03 07:45:00|229.92|227.62|230.24|227.94|230.34|228.04|229.9|227.6|180
1643874600000|2022-02-03 07:50:00|230.2|227.9|230.1|227.8|230.27|227.97|230.1|227.8|82
1643874900000|2022-02-03 07:55:00|230.09|227.79|230.33|228.03|230.47|228.17|230.08|227.78|149
1643875200000|2022-02-03 08:00:00|230.34|228.04|230.71|228.41|230.76|228.46|230.32|228.02|147
1643875500000|2022-02-03 08:05:00|230.7|228.4|230.61|228.31|231.02|228.72|230.6|228.3|155
1643875800000|2022-02-03 08:10:00|230.6|228.3|230.9|228.6|230.92|228.62|230.59|228.29|109
1643876100000|2022-02-03 08:15:00|230.88|228.58|230.73|228.43|230.89|228.59|230.52|228.22|102
1643876400000|2022-02-03 08:20:00|230.75|228.45|230.45|228.15|230.76|228.46|230.44|228.14|78
1643876700000|2022-02-03 08:25:00|230.48|228.18|230.53|228.23|230.67|228.37|230.47|228.17|127
1643877000000|2022-02-03 08:30:00|230.48|228.18|230.42|228.12|230.75|228.45|230.42|228.12|142
1643877300000|2022-02-03 08:35:00|230.38|228.08|230.4|228.1|230.42|228.12|230.3|228|97
1643877600000|2022-02-03 08:40:00|230.39|228.09|229.82|227.52|230.41|228.11|229.82|227.52|117
1643877900000|2022-02-03 08:45:00|229.81|227.51|229.65|227.35|230.02|227.72|229.6|227.3|119
1643878200000|2022-02-03 08:50:00|229.64|227.34|230.35|228.05|230.36|228.06|229.64|227.34|122
1643878500000|2022-02-03 08:55:00|230.37|228.07|230.41|228.11|230.51|228.21|230.35|228.05|76
1643878800000|2022-02-03 09:00:00|230.42|228.12|229.78|227.48|230.42|228.12|229.77|227.47|104
1643879100000|2022-02-03 09:05:00|229.8|227.5|229.68|227.38|229.9|227.6|229.63|227.33|96
1643879400000|2022-02-03 09:10:00|229.63|227.33|229.76|227.46|229.83|227.53|229.61|227.31|65
1643879700000|2022-02-03 09:15:00|229.77|227.47|228.88|226.58|229.81|227.51|228.87|226.57|263
1643880000000|2022-02-03 09:20:00|228.83|226.53|228.91|226.61|229.01|226.71|228.69|226.39|196
1643880300000|2022-02-03 09:25:00|228.9|226.6|228.81|226.51|229.05|226.75|228.71|226.41|89
1643880600000|2022-02-03 09:30:00|228.82|226.52|228.93|226.63|228.93|226.63|228.67|226.37|73
1643880900000|2022-02-03 09:35:00|228.94|226.64|229.46|227.16|229.54|227.24|228.9|226.6|168
1643881200000|2022-02-03 09:40:00|229.45|227.15|229.56|227.26|229.67|227.37|229.4|227.1|94
1643881500000|2022-02-03 09:45:00|229.51|227.21|229.3|227|229.61|227.31|229.3|227|127
1643881800000|2022-02-03 09:50:00|229.29|226.99|228.92|226.62|229.33|227.03|228.92|226.62|192
1643882100000|2022-02-03 09:55:00|228.9|226.6|225.76|223.46|229.01|226.71|225.47|223.17|442
1643882400000|2022-02-03 10:00:00|225.78|223.48|224.67|222.37|226.17|223.87|224.29|221.99|579
1643882700000|2022-02-03 10:05:00|224.66|222.36|225.4|223.1|225.61|223.31|224.32|222.02|373
1643883000000|2022-02-03 10:10:00|225.41|223.11|226.37|224.07|226.42|224.12|225.38|223.08|339
1643883300000|2022-02-03 10:15:00|226.38|224.08|225.74|223.44|226.44|224.14|225.06|222.76|291
1643883600000|2022-02-03 10:20:00|225.75|223.45|225.77|223.47|226.12|223.82|225.46|223.16|217
1643883900000|2022-02-03 10:25:00|225.76|223.46|225.96|223.66|226.91|224.61|225.75|223.45|236
1643884200000|2022-02-03 10:30:00|226.01|223.71|226.73|224.43|226.88|224.58|225.72|223.42|233
1643884500000|2022-02-03 10:35:00|226.74|224.44|226.64|224.34|226.92|224.62|226.62|224.32|196
1643884800000|2022-02-03 10:40:00|226.63|224.33|226.56|224.26|226.65|224.35|226.25|223.95|182
1643885100000|2022-02-03 10:45:00|226.54|224.24|226.97|224.67|227|224.7|226.45|224.15|155
1643885400000|2022-02-03 10:50:00|226.96|224.66|226.94|224.64|227.25|224.95|226.75|224.45|155
1643885700000|2022-02-03 10:55:00|226.92|224.62|225.92|223.62|226.98|224.68|225.92|223.62|220
1643886000000|2022-02-03 11:00:00|225.91|223.61|225.86|223.56|226.68|224.38|225.79|223.49|209
1643886300000|2022-02-03 11:05:00|225.85|223.55|226.39|224.09|226.51|224.21|225.63|223.33|220
1643886600000|2022-02-03 11:10:00|226.4|224.1|226.47|224.17|226.66|224.36|226.28|223.98|179
1643886900000|2022-02-03 11:15:00|226.46|224.16|226.13|223.83|226.8|224.5|226.13|223.83|205
1643887200000|2022-02-03 11:20:00|226.14|223.84|226.1|223.8|226.21|223.91|225.82|223.52|221
1643887500000|2022-02-03 11:25:00|226.05|223.75|227.37|225.07|227.52|225.22|225.96|223.66|213
1643887800000|2022-02-03 11:30:00|227.38|225.08|228.23|225.93|228.46|226.16|227.3|225|361
1643888100000|2022-02-03 11:35:00|228.22|225.92|227.93|225.63|228.59|226.29|227.82|225.52|284
1643888400000|2022-02-03 11:40:00|227.94|225.64|228.4|226.1|228.45|226.15|227.86|225.56|237
1643888700000|2022-02-03 11:45:00|228.39|226.09|228.33|226.03|228.63|226.33|227.87|225.57|235
1643889000000|2022-02-03 11:50:00|228.34|226.04|228.11|225.81|228.48|226.18|228.01|225.71|225
1643889300000|2022-02-03 11:55:00|228.13|225.83|228.58|226.28|228.6|226.3|228.11|225.81|182
1643889600000|2022-02-03 12:00:00|228.61|226.31|227.45|225.15|228.63|226.33|227.39|225.09|310
1643889900000|2022-02-03 12:05:00|227.44|225.14|227.02|224.72|227.59|225.29|226.99|224.69|263
1643890200000|2022-02-03 12:10:00|227.01|224.71|227.35|225.05|227.68|225.38|226.83|224.53|256
1643890500000|2022-02-03 12:15:00|227.37|225.07|227.7|225.4|227.77|225.47|227.34|225.04|201
1643890800000|2022-02-03 12:20:00|227.69|225.39|227.56|225.26|227.77|225.47|227.46|225.16|170
1643891100000|2022-02-03 12:25:00|227.6|225.3|225.71|223.41|227.66|225.36|225.6|223.3|430
1643891400000|2022-02-03 12:30:00|225.68|223.38|226.75|224.45|226.9|224.6|225.3|223|403
1643891700000|2022-02-03 12:35:00|226.7|224.4|227.06|224.76|227.12|224.82|226.42|224.12|263
1643892000000|2022-02-03 12:40:00|227.04|224.74|226.91|224.61|227.5|225.2|226.78|224.48|269
1643892300000|2022-02-03 12:45:00|226.92|224.62|226.77|224.47|227.17|224.87|226.71|224.41|228
1643892600000|2022-02-03 12:50:00|226.79|224.49|227.72|225.42|227.87|225.57|226.77|224.47|315
1643892900000|2022-02-03 12:55:00|227.71|225.41|228.17|225.87|228.34|226.04|227.69|225.39|264
1643893200000|2022-02-03 13:00:00|228.18|225.88|227.91|225.61|228.32|226.02|227.78|225.48|254
1643893500000|2022-02-03 13:05:00|227.92|225.62|228.31|226.01|228.31|226.01|227.61|225.31|195
1643893800000|2022-02-03 13:10:00|228.32|226.02|228.01|225.71|228.62|226.32|227.96|225.66|240
1643894100000|2022-02-03 13:15:00|228|225.7|227.84|225.54|228.12|225.82|227.72|225.42|224
1643894400000|2022-02-03 13:20:00|227.82|225.52|227.64|225.34|228.01|225.71|227.62|225.32|186
1643894700000|2022-02-03 13:25:00|227.72|225.42|227.68|225.38|227.95|225.65|227.68|225.38|137
1643895000000|2022-02-03 13:30:00|227.7|225.4|228.1|225.8|228.36|226.06|227.7|225.4|214
1643895300000|2022-02-03 13:35:00|228.11|225.81|228.34|226.04|228.47|226.17|227.98|225.68|255
1643895600000|2022-02-03 13:40:00|228.33|226.03|227.28|224.98|228.38|226.08|227.23|224.93|333
1643895900000|2022-02-03 13:45:00|227.27|224.97|226.76|224.46|227.44|225.14|226.68|224.38|304
1643896200000|2022-02-03 13:50:00|226.79|224.49|226.76|224.46|227.05|224.75|226.63|224.33|206
1643896500000|2022-02-03 13:55:00|226.75|224.45|227.38|225.08|227.41|225.11|226.71|224.41|208
1643896800000|2022-02-03 14:00:00|227.41|225.11|227.02|224.72|227.95|225.65|227.01|224.71|303
1643897100000|2022-02-03 14:05:00|227.03|224.73|227.35|225.05|227.66|225.36|226.71|224.41|259
1643897400000|2022-02-03 14:10:00|227.34|225.04|227.43|225.13|227.74|225.44|227.27|224.97|238
1643897700000|2022-02-03 14:15:00|227.44|225.14|227.75|225.45|227.87|225.57|226.86|224.56|271
1643898000000|2022-02-03 14:20:00|227.74|225.44|227.28|224.98|227.75|225.45|227.28|224.98|257
1643898300000|2022-02-03 14:25:00|227.29|224.99|226.83|224.53|227.32|225.02|226.76|224.46|165
1643898600000|2022-02-03 14:30:00|226.82|224.52|226.45|224.15|227.94|225.64|226.41|224.11|519
1643898900000|2022-02-03 14:35:00|226.46|224.16|227.91|225.61|228.04|225.74|226.25|223.95|488
1643899200000|2022-02-03 14:40:00|227.9|225.6|227.57|225.27|227.93|225.63|227.43|225.13|339
1643899500000|2022-02-03 14:45:00|227.58|225.28|226.83|224.53|227.72|225.42|226.83|224.53|405
1643899800000|2022-02-03 14:50:00|226.84|224.54|226.83|224.53|227.35|225.05|226.67|224.37|306
1643900100000|2022-02-03 14:55:00|226.84|224.54|227.13|224.83|227.18|224.88|226.65|224.35|230
1643900400000|2022-02-03 15:00:00|227.15|224.85|227.6|225.3|227.78|225.48|226.9|224.6|347
1643900700000|2022-02-03 15:05:00|227.57|225.27|227.22|224.92|227.81|225.51|227|224.7|253
1643901000000|2022-02-03 15:10:00|227.21|224.91|227.46|225.16|227.53|225.23|226.78|224.48|226
1643901300000|2022-02-03 15:15:00|227.47|225.17|228.61|226.31|228.68|226.38|227.34|225.04|288
1643901600000|2022-02-03 15:20:00|228.6|226.3|229.26|226.96|229.65|227.35|228.57|226.27|346
1643901900000|2022-02-03 15:25:00|229.25|226.95|229.53|227.23|229.53|227.23|229.2|226.9|258
1643902200000|2022-02-03 15:30:00|229.52|227.22|228.67|226.37|229.67|227.37|228.66|226.36|263
1643902500000|2022-02-03 15:35:00|228.66|226.36|229.23|226.93|229.3|227|228.65|226.35|284
1643902800000|2022-02-03 15:40:00|229.24|226.94|228.79|226.49|229.56|227.26|228.7|226.4|226
1643903100000|2022-02-03 15:45:00|228.8|226.5|228.46|226.16|228.93|226.63|228.32|226.02|259
1643903400000|2022-02-03 15:50:00|228.47|226.17|229.21|226.91|229.3|227|228.31|226.01|237
1643903700000|2022-02-03 15:55:00|229.22|226.92|229.48|227.18|229.67|227.37|229.04|226.74|250
1643904000000|2022-02-03 16:00:00|229.47|227.17|229.19|226.89|229.48|227.18|228.92|226.62|274
1643904300000|2022-02-03 16:05:00|229.21|226.91|229.52|227.22|229.66|227.36|229.21|226.91|259
1643904600000|2022-02-03 16:10:00|229.51|227.21|230.36|228.06|230.43|228.13|229.3|227|274
1643904900000|2022-02-03 16:15:00|230.35|228.05|229.57|227.27|230.43|228.13|229.37|227.07|258
1643905200000|2022-02-03 16:20:00|229.58|227.28|228.82|226.52|229.64|227.34|228.76|226.46|183
1643905500000|2022-02-03 16:25:00|228.85|226.55|228.91|226.61|229.12|226.82|228.75|226.45|175
1643905800000|2022-02-03 16:30:00|228.93|226.63|228.58|226.28|228.96|226.66|228.57|226.27|175
1643906100000|2022-02-03 16:35:00|228.57|226.27|228.54|226.24|228.99|226.69|228.39|226.09|204
1643906400000|2022-02-03 16:40:00|228.47|226.17|228.53|226.23|228.56|226.26|228.25|225.95|189
1643906700000|2022-02-03 16:45:00|228.55|226.25|227.94|225.64|228.57|226.27|227.94|225.64|187
1643907000000|2022-02-03 16:50:00|227.97|225.67|227.47|225.17|228.05|225.75|227.47|225.17|210
1643907300000|2022-02-03 16:55:00|227.52|225.22|227.29|224.99|227.64|225.34|227.25|224.95|188
1643907600000|2022-02-03 17:00:00|227.28|224.98|226.35|224.05|227.37|225.07|226.34|224.04|253
1643907900000|2022-02-03 17:05:00|226.37|224.07|226.55|224.25|226.63|224.33|226.18|223.88|257
1643908200000|2022-02-03 17:10:00|226.54|224.24|227.47|225.17|227.54|225.24|226.41|224.11|185
1643908500000|2022-02-03 17:15:00|227.46|225.16|226.74|224.44|227.46|225.16|226.74|224.44|237
1643908800000|2022-02-03 17:20:00|226.72|224.42|227.57|225.27|227.57|225.27|226.54|224.24|211
1643909100000|2022-02-03 17:25:00|227.54|225.24|227.91|225.61|227.92|225.62|227.54|225.24|148
1643909400000|2022-02-03 17:30:00|227.86|225.56|227.74|225.44|227.86|225.56|227.53|225.23|168
1643909700000|2022-02-03 17:35:00|227.71|225.41|228.64|226.34|228.86|226.56|227.71|225.41|288
1643910000000|2022-02-03 17:40:00|228.63|226.33|228.34|226.04|228.82|226.52|228.29|225.99|174
1643910300000|2022-02-03 17:45:00|228.33|226.03|228.03|225.73|228.42|226.12|227.81|225.51|345
1643910600000|2022-02-03 17:50:00|228.02|225.72|228.57|226.27|228.84|226.54|228.02|225.72|315
1643910900000|2022-02-03 17:55:00|228.58|226.28|228.75|226.45|228.78|226.48|228.37|226.07|212
1643911200000|2022-02-03 18:00:00|228.76|226.46|228.45|226.15|228.76|226.46|228.35|226.05|184
1643911500000|2022-02-03 18:05:00|228.44|226.14|228.27|225.97|228.62|226.32|228.2|225.9|212
1643911800000|2022-02-03 18:10:00|228.28|225.98|228|225.7|228.29|225.99|227.81|225.51|201
1643912100000|2022-02-03 18:15:00|228.01|225.71|227.85|225.55|228.39|226.09|227.84|225.54|173
1643912400000|2022-02-03 18:20:00|227.89|225.59|228.34|226.04|228.37|226.07|227.77|225.47|134
1643912700000|2022-02-03 18:25:00|228.37|226.07|227.61|225.31|228.39|226.09|227.61|225.31|145
1643913000000|2022-02-03 18:30:00|227.62|225.32|228.23|225.93|228.27|225.97|227.58|225.28|190
1643913300000|2022-02-03 18:35:00|228.2|225.9|227.93|225.63|228.2|225.9|227.85|225.55|135
1643913600000|2022-02-03 18:40:00|227.94|225.64|228.56|226.26|228.68|226.38|227.92|225.62|174
1643913900000|2022-02-03 18:45:00|228.55|226.25|228.64|226.34|228.76|226.46|228.5|226.2|174
1643914200000|2022-02-03 18:50:00|228.68|226.38|228.36|226.06|228.75|226.45|228.32|226.02|216
1643914500000|2022-02-03 18:55:00|228.35|226.05|228.4|226.1|228.54|226.24|228.31|226.01|139
1643914800000|2022-02-03 19:00:00|228.41|226.11|228.6|226.3|228.75|226.45|228.24|225.94|192
1643915100000|2022-02-03 19:05:00|228.58|226.28|228.71|226.41|228.78|226.48|228.56|226.26|280
1643915400000|2022-02-03 19:10:00|228.72|226.42|227.54|225.24|228.72|226.42|227.53|225.23|208
1643915700000|2022-02-03 19:15:00|227.43|225.13|227.64|225.34|227.75|225.45|227.43|225.13|131
1643916000000|2022-02-03 19:20:00|227.57|225.27|227.98|225.68|228.03|225.73|227.52|225.22|175
1643916300000|2022-02-03 19:25:00|227.97|225.67|227.51|225.21|228|225.7|227.34|225.04|196
1643916600000|2022-02-03 19:30:00|227.53|225.23|227.57|225.27|227.64|225.34|227.28|224.98|198
1643916900000|2022-02-03 19:35:00|227.62|225.32|226.78|224.48|227.74|225.44|226.78|224.48|260
1643917200000|2022-02-03 19:40:00|226.79|224.49|226.41|224.11|226.8|224.5|226.35|224.05|241
1643917500000|2022-02-03 19:45:00|226.42|224.12|226.51|224.21|226.61|224.31|226.1|223.8|279
1643917800000|2022-02-03 19:50:00|226.55|224.25|226.72|224.42|226.76|224.46|226.37|224.07|123
1643918100000|2022-02-03 19:55:00|226.71|224.41|226.93|224.63|227.33|225.03|226.65|224.35|259
1643918400000|2022-02-03 20:00:00|226.95|224.65|226.65|224.35|227.24|224.94|226.52|224.22|225
1643918700000|2022-02-03 20:05:00|226.66|224.36|226.87|224.57|227.05|224.75|226.65|224.35|168
1643919000000|2022-02-03 20:10:00|226.86|224.56|227.52|225.22|227.64|225.34|226.83|224.53|176
1643919300000|2022-02-03 20:15:00|227.51|225.21|227.52|225.22|227.75|225.45|227.41|225.11|210
1643919600000|2022-02-03 20:20:00|227.53|225.23|227.61|225.31|227.8|225.5|227.45|225.15|143
1643919900000|2022-02-03 20:25:00|227.6|225.3|227.36|225.06|227.62|225.32|227.26|224.96|183
1643920200000|2022-02-03 20:30:00|227.33|225.03|226.36|224.06|227.33|225.03|226.33|224.03|237
1643920500000|2022-02-03 20:35:00|226.35|224.05|226.81|224.51|226.92|224.62|226.35|224.05|180
1643920800000|2022-02-03 20:40:00|226.8|224.5|227.01|224.71|227.26|224.96|226.77|224.47|200
1643921100000|2022-02-03 20:45:00|227.03|224.73|226.87|224.57|227.04|224.74|226.6|224.3|201
1643921400000|2022-02-03 20:50:00|226.83|224.53|226.27|223.97|226.83|224.53|226.08|223.78|201
1643921700000|2022-02-03 20:55:00|226.25|223.95|226.72|224.42|227.3|225|226.25|223.95|319
1643922000000|2022-02-03 21:00:00|226.74|224.44|229.73|227.43|229.91|227.61|226.74|224.44|589
1643922300000|2022-02-03 21:05:00|229.74|227.44|229.24|226.94|229.79|227.49|229.24|226.94|356
1643922600000|2022-02-03 21:10:00|229.25|226.95|229.01|226.71|229.47|227.17|228.89|226.59|306
1643922900000|2022-02-03 21:15:00|229|226.7|230|227.7|230.02|227.72|228.85|226.55|247
1643923200000|2022-02-03 21:20:00|229.98|227.68|229.2|226.9|230|227.7|229.19|226.89|216
1643923500000|2022-02-03 21:25:00|229.19|226.89|229.25|226.95|229.4|227.1|228.93|226.63|215
1643923800000|2022-02-03 21:30:00|229.26|226.96|229.55|227.25|229.68|227.38|229.26|226.96|194
1643924100000|2022-02-03 21:35:00|229.56|227.26|229.98|227.68|230.01|227.71|229.56|227.26|144
1643924400000|2022-02-03 21:40:00|229.97|227.67|229.91|227.61|230|227.7|229.74|227.44|151
1643924700000|2022-02-03 21:45:00|229.93|227.63|230.15|227.85|230.28|227.98|229.71|227.41|239
1643925000000|2022-02-03 21:50:00|230.17|227.87|230.76|228.46|230.78|228.48|229.92|227.62|205
1643925300000|2022-02-03 21:55:00|230.8|228.5|230.35|228.05|230.87|228.57|230.16|227.86|266
1643925600000|2022-02-03 22:00:00|230.36|228.06|229.78|227.48|230.43|228.13|229.75|227.45|74
1643925900000|2022-02-03 22:05:00|229.69|227.39|230.39|228.09|230.6|228.3|229.69|227.39|129
1643926200000|2022-02-03 22:10:00|230.42|228.12|230.54|228.24|230.64|228.34|230.34|228.04|101
1643926500000|2022-02-03 22:15:00|230.48|228.18|230.23|227.93|230.53|228.23|229.98|227.68|149
1643926800000|2022-02-03 22:20:00|230.25|227.95|229.91|227.61|230.39|228.09|229.9|227.6|156
1643927100000|2022-02-03 22:25:00|229.92|227.62|229.72|227.42|229.92|227.62|229.64|227.34|123
1643927400000|2022-02-03 22:30:00|229.71|227.41|229.71|227.41|229.78|227.48|229.66|227.36|93
1643927700000|2022-02-03 22:35:00|229.72|227.42|229.68|227.38|229.72|227.42|229.54|227.24|116
1643928000000|2022-02-03 22:40:00|229.67|227.37|229.53|227.23|229.75|227.45|229.52|227.22|146
1643928300000|2022-02-03 22:45:00|229.48|227.18|229.36|227.06|229.61|227.31|229.36|227.06|96
1643928600000|2022-02-03 22:50:00|229.34|227.04|229.35|227.05|229.47|227.17|229.27|226.97|113
1643928900000|2022-02-03 22:55:00|229.36|227.06|230.1|227.8|230.11|227.81|229.31|227.01|163
1643929200000|2022-02-03 23:00:00|230.11|227.81|229.84|227.54|230.12|227.82|229.5|227.2|202
1643929500000|2022-02-03 23:05:00|229.83|227.53|230.08|227.78|230.12|227.82|229.8|227.5|134
1643929800000|2022-02-03 23:10:00|230.12|227.82|230.46|228.16|230.51|228.21|230.01|227.71|156
1643930100000|2022-02-03 23:15:00|230.52|228.22|230.35|228.05|230.59|228.29|230.16|227.86|180
1643930400000|2022-02-03 23:20:00|230.34|228.04|229.93|227.63|230.35|228.05|229.81|227.51|189
1643930700000|2022-02-03 23:25:00|229.92|227.62|229.94|227.64|230.01|227.71|229.8|227.5|141
1643931000000|2022-02-03 23:30:00|229.95|227.65|229.96|227.66|230.42|228.12|229.91|227.61|234
1643931300000|2022-02-03 23:35:00|229.95|227.65|230.28|227.98|230.3|228|229.82|227.52|122
1643931600000|2022-02-03 23:40:00|230.29|227.99|230.3|228|230.57|228.27|230.2|227.9|245
1643931900000|2022-02-03 23:45:00|230.32|228.02|230.52|228.22|230.83|228.53|230.3|228|231
1643932200000|2022-02-03 23:50:00|230.51|228.21|230.91|228.61|230.99|228.69|230.14|227.84|223
1643932500000|2022-02-03 23:55:00|230.9|228.6|232.4|230.1|232.4|230.1|230.62|228.32|345
1643932800000|2022-02-04 00:00:00|232.41|230.11|231.26|228.96|232.54|230.24|231.06|228.76|394
1643933100000|2022-02-04 00:05:00|231.24|228.94|231.52|229.22|231.64|229.34|230.92|228.62|288
1643933400000|2022-02-04 00:10:00|231.5|229.2|231.4|229.1|231.56|229.26|231.3|229|182
1643933700000|2022-02-04 00:15:00|231.41|229.11|231|228.7|231.5|229.2|230.74|228.44|288
1643934000000|2022-02-04 00:20:00|231.01|228.71|231.25|228.95|231.54|229.24|231|228.7|235
1643934300000|2022-02-04 00:25:00|231.27|228.97|230.93|228.63|231.43|229.13|230.93|228.63|385
1643934600000|2022-02-04 00:30:00|230.96|228.66|230.68|228.38|231.08|228.78|230.43|228.13|139
1643934900000|2022-02-04 00:35:00|230.71|228.41|230.81|228.51|230.85|228.55|230.62|228.32|63
1643935200000|2022-02-04 00:40:00|230.77|228.47|230.63|228.33|230.99|228.69|230.63|228.33|173
1643935500000|2022-02-04 00:45:00|230.66|228.36|230.71|228.41|230.93|228.63|230.63|228.33|210
1643935800000|2022-02-04 00:50:00|230.72|228.42|230.61|228.31|230.75|228.45|230.54|228.24|137
1643936100000|2022-02-04 00:55:00|230.69|228.39|230.88|228.58|230.94|228.64|230.67|228.37|90
1643936400000|2022-02-04 01:00:00|230.86|228.56|230.81|228.51|230.91|228.61|230.58|228.28|170
1643936700000|2022-02-04 01:05:00|230.78|228.48|230.85|228.55|230.96|228.66|230.7|228.4|140
1643937000000|2022-02-04 01:10:00|230.89|228.59|230.63|228.33|230.89|228.59|230.59|228.29|129
1643937300000|2022-02-04 01:15:00|230.64|228.34|230.59|228.29|230.74|228.44|230.57|228.27|153
1643937600000|2022-02-04 01:20:00|230.6|228.3|230.7|228.4|230.72|228.42|230.52|228.22|115
1643937900000|2022-02-04 01:25:00|230.67|228.37|230.74|228.44|230.81|228.51|230.6|228.3|92
1643938200000|2022-02-04 01:30:00|230.75|228.45|230.53|228.23|230.8|228.5|230.49|228.19|118
1643938500000|2022-02-04 01:35:00|230.52|228.22|230.43|228.13|230.61|228.31|230.39|228.09|197
1643938800000|2022-02-04 01:40:00|230.47|228.17|230.52|228.22|230.7|228.4|230.38|228.08|116
1643939100000|2022-02-04 01:45:00|230.49|228.19|230.67|228.37|230.68|228.38|230.37|228.07|163
1643939400000|2022-02-04 01:50:00|230.64|228.34|230.67|228.37|230.86|228.56|230.6|228.3|169
1643939700000|2022-02-04 01:55:00|230.65|228.35|230.68|228.38|230.85|228.55|230.61|228.31|75
1643940000000|2022-02-04 02:00:00|230.65|228.35|230.88|228.58|230.97|228.67|230.65|228.35|159
1643940300000|2022-02-04 02:05:00|230.93|228.63|231.1|228.8|231.11|228.81|230.81|228.51|147
1643940600000|2022-02-04 02:10:00|231.11|228.81|231.42|229.12|231.53|229.23|231.1|228.8|128
1643940900000|2022-02-04 02:15:00|231.45|229.15|231.54|229.24|231.62|229.32|231.39|229.09|133
1643941200000|2022-02-04 02:20:00|231.55|229.25|231.68|229.38|232.06|229.76|231.55|229.25|181
1643941500000|2022-02-04 02:25:00|231.6|229.3|231.72|229.42|231.8|229.5|231.54|229.24|134
1643941800000|2022-02-04 02:30:00|231.71|229.41|231.85|229.55|231.91|229.61|231.55|229.25|123
1643942100000|2022-02-04 02:35:00|231.88|229.58|231.75|229.45|231.91|229.61|231.47|229.17|144
1643942400000|2022-02-04 02:40:00|231.74|229.44|232.28|229.98|232.35|230.05|231.73|229.43|205
1643942700000|2022-02-04 02:45:00|232.3|230|231.98|229.68|232.41|230.11|231.9|229.6|155
1643943000000|2022-02-04 02:50:00|232.04|229.74|231.77|229.47|232.09|229.79|231.67|229.37|131
1643943300000|2022-02-04 02:55:00|231.75|229.45|232.01|229.71|232.39|230.09|231.72|229.42|204
1643943600000|2022-02-04 03:00:00|231.94|229.64|231.71|229.41|232.08|229.78|231.7|229.4|192
1643943900000|2022-02-04 03:05:00|231.69|229.39|231.66|229.36|231.89|229.59|231.56|229.26|157
1643944200000|2022-02-04 03:10:00|231.67|229.37|231.65|229.35|231.73|229.43|231.54|229.24|113
1643944500000|2022-02-04 03:15:00|231.63|229.33|231.67|229.37|231.84|229.54|231.63|229.33|130
1643944800000|2022-02-04 03:20:00|231.66|229.36|231.66|229.36|231.88|229.58|231.66|229.36|100
1643945100000|2022-02-04 03:25:00|231.68|229.38|231.38|229.08|231.71|229.41|231.32|229.02|146
1643945400000|2022-02-04 03:30:00|231.37|229.07|231.39|229.09|231.55|229.25|231.29|228.99|139
1643945700000|2022-02-04 03:35:00|231.31|229.01|231.21|228.91|231.53|229.23|231.19|228.89|107
1643946000000|2022-02-04 03:40:00|231.22|228.92|231.14|228.84|231.26|228.96|230.85|228.55|184
1643946300000|2022-02-04 03:45:00|231.13|228.83|231.24|228.94|231.26|228.96|231.1|228.8|125
1643946600000|2022-02-04 03:50:00|231.25|228.95|231.37|229.07|231.59|229.29|231.25|228.95|97
1643946900000|2022-02-04 03:55:00|231.36|229.06|231.35|229.05|231.53|229.23|231.28|228.98|93
1643947200000|2022-02-04 04:00:00|231.36|229.06|231.13|228.83|231.58|229.28|230.97|228.67|202
1643947500000|2022-02-04 04:05:00|231.12|228.82|230.95|228.65|231.35|229.05|230.83|228.53|172
1643947800000|2022-02-04 04:10:00|230.96|228.66|230.95|228.65|230.98|228.68|230.87|228.57|71
1643948100000|2022-02-04 04:15:00|230.96|228.66|230.87|228.57|231|228.7|230.77|228.47|231
1643948400000|2022-02-04 04:20:00|230.92|228.62|230.8|228.5|230.92|228.62|230.7|228.4|196
1643948700000|2022-02-04 04:25:00|230.79|228.49|230.94|228.64|230.99|228.69|230.7|228.4|166
1643949000000|2022-02-04 04:30:00|230.95|228.65|230.76|228.46|230.97|228.67|230.72|228.42|117
1643949300000|2022-02-04 04:35:00|230.73|228.43|230.73|228.43|231.05|228.75|230.71|228.41|159
1643949600000|2022-02-04 04:40:00|230.78|228.48|231.01|228.71|231.09|228.79|230.78|228.48|127
1643949900000|2022-02-04 04:45:00|231.02|228.72|231.26|228.96|231.27|228.97|230.92|228.62|105
1643950200000|2022-02-04 04:50:00|231.27|228.97|231.25|228.95|231.33|229.03|231.11|228.81|88
1643950500000|2022-02-04 04:55:00|231.22|228.92|230.84|228.54|231.26|228.96|230.82|228.52|129
1643950800000|2022-02-04 05:00:00|230.85|228.55|230.75|228.45|230.91|228.61|230.65|228.35|142
1643951100000|2022-02-04 05:05:00|230.79|228.49|230.97|228.67|231.19|228.89|230.64|228.34|157
1643951400000|2022-02-04 05:10:00|230.98|228.68|231.63|229.33|231.9|229.6|230.95|228.65|220
1643951700000|2022-02-04 05:15:00|231.62|229.32|233.51|231.21|233.6|231.3|231.48|229.18|378
1643952000000|2022-02-04 05:20:00|233.52|231.22|234.12|231.82|234.35|232.05|233.4|231.1|469
1643952300000|2022-02-04 05:25:00|234.11|231.81|233.69|231.39|234.22|231.92|233.54|231.24|231
1643952600000|2022-02-04 05:30:00|233.71|231.41|233.58|231.28|233.87|231.57|233.38|231.08|259
1643952900000|2022-02-04 05:35:00|233.53|231.23|233.7|231.4|233.84|231.54|233|230.7|246
1643953200000|2022-02-04 05:40:00|233.77|231.47|233.88|231.58|233.9|231.6|233.58|231.28|216
1643953500000|2022-02-04 05:45:00|233.86|231.56|233.84|231.54|234.34|232.04|233.76|231.46|152
1643953800000|2022-02-04 05:50:00|233.83|231.53|233.92|231.62|233.93|231.63|233.75|231.45|101
1643954100000|2022-02-04 05:55:00|233.91|231.61|233.93|231.63|234.12|231.82|233.9|231.6|113
1643954400000|2022-02-04 06:00:00|233.95|231.65|234.55|232.25|234.69|232.39|233.85|231.55|303
1643954700000|2022-02-04 06:05:00|234.56|232.26|235.53|233.23|235.66|233.36|234.56|232.26|321
1643955000000|2022-02-04 06:10:00|235.52|233.22|235.25|232.95|235.52|233.22|235.11|232.81|259
1643955300000|2022-02-04 06:15:00|235.27|232.97|235.46|233.16|235.5|233.2|235.09|232.79|245
1643955600000|2022-02-04 06:20:00|235.39|233.09|235.25|232.95|235.65|233.35|234.92|232.62|220
1643955900000|2022-02-04 06:25:00|235.27|232.97|235.41|233.11|235.53|233.23|235.2|232.9|202
1643956200000|2022-02-04 06:30:00|235.39|233.09|235.73|233.43|235.77|233.47|235.35|233.05|161
1643956500000|2022-02-04 06:35:00|235.71|233.41|235.3|233|235.76|233.46|235.25|232.95|158
1643956800000|2022-02-04 06:40:00|235.31|233.01|235.37|233.07|235.52|233.22|235.24|232.94|141
1643957100000|2022-02-04 06:45:00|235.38|233.08|235.53|233.23|235.73|233.43|235.37|233.07|96
1643957400000|2022-02-04 06:50:00|235.51|233.21|235.63|233.33|235.71|233.41|235.45|233.15|123
1643957700000|2022-02-04 06:55:00|235.62|233.32|235.89|233.59|235.97|233.67|235.52|233.22|115
1643958000000|2022-02-04 07:00:00|235.88|233.58|236.44|234.14|236.81|234.51|235.42|233.12|342
1643958300000|2022-02-04 07:05:00|236.43|234.13|235.86|233.56|236.43|234.13|235.81|233.51|330
1643958600000|2022-02-04 07:10:00|235.88|233.58|236.21|233.91|236.42|234.12|235.84|233.54|290
1643958900000|2022-02-04 07:15:00|236.19|233.89|237.6|235.3|237.6|235.3|236.19|233.89|380
1643959200000|2022-02-04 07:20:00|237.61|235.31|237.63|235.33|237.91|235.61|237.45|235.15|288
1643959500000|2022-02-04 07:25:00|237.64|235.34|237.79|235.49|237.84|235.54|237.35|235.05|218
1643959800000|2022-02-04 07:30:00|237.78|235.48|237.55|235.25|237.89|235.59|237.45|235.15|211
1643960100000|2022-02-04 07:35:00|237.58|235.28|237.83|235.53|237.91|235.61|237.52|235.22|204
1643960400000|2022-02-04 07:40:00|237.85|235.55|237.76|235.46|237.87|235.57|237.58|235.28|144
1643960700000|2022-02-04 07:45:00|237.8|235.5|237.32|235.02|237.82|235.52|236.96|234.66|277
1643961000000|2022-02-04 07:50:00|237.31|235.01|237.44|235.14|237.6|235.3|237.05|234.75|189
1643961300000|2022-02-04 07:55:00|237.43|235.13|237.43|235.13|237.83|235.53|237.33|235.03|207
1643961600000|2022-02-04 08:00:00|237.42|235.12|238.54|236.24|238.8|236.5|237.33|235.03|494
1643961900000|2022-02-04 08:05:00|238.53|236.23|239.24|236.94|239.4|237.1|238.52|236.22|383
1643962200000|2022-02-04 08:10:00|239.25|236.95|240.11|237.81|240.58|238.28|239.24|236.94|357
1643962500000|2022-02-04 08:15:00|240.12|237.82|239.84|237.54|240.32|238.02|239.51|237.21|355
1643962800000|2022-02-04 08:20:00|239.85|237.55|239.54|237.24|239.91|237.61|239.39|237.09|249
1643963100000|2022-02-04 08:25:00|239.55|237.25|239.26|236.96|239.88|237.58|239.19|236.89|265
1643963400000|2022-02-04 08:30:00|239.29|236.99|239.26|236.96|239.46|237.16|239.2|236.9|150
1643963700000|2022-02-04 08:35:00|239.22|236.92|239.24|236.94|239.29|236.99|238.81|236.51|155
1643964000000|2022-02-04 08:40:00|239.23|236.93|239.47|237.17|239.77|237.47|239.23|236.93|157
1643964300000|2022-02-04 08:45:00|239.51|237.21|239.52|237.22|239.68|237.38|239.35|237.05|119
1643964600000|2022-02-04 08:50:00|239.53|237.23|239.39|237.09|239.53|237.23|239.27|236.97|89
1643964900000|2022-02-04 08:55:00|239.43|237.13|240.2|237.9|240.42|238.12|239.42|237.12|156
1643965200000|2022-02-04 09:00:00|240.19|237.89|239.91|237.61|240.6|238.3|239.91|237.61|232
1643965500000|2022-02-04 09:05:00|239.9|237.6|239.92|237.62|240.07|237.77|239.82|237.52|140
1643965800000|2022-02-04 09:10:00|239.91|237.61|239.77|237.47|240.05|237.75|239.61|237.31|162
1643966100000|2022-02-04 09:15:00|239.75|237.45|240.33|238.03|240.54|238.24|239.64|237.34|199
1643966400000|2022-02-04 09:20:00|240.31|238.01|240.21|237.91|240.39|238.09|240.11|237.81|145
1643966700000|2022-02-04 09:25:00|240.16|237.86|240.23|237.93|240.3|238|240.1|237.8|100
1643967000000|2022-02-04 09:30:00|240.21|237.91|240.57|238.27|240.64|238.34|239.96|237.66|127
1643967300000|2022-02-04 09:35:00|240.62|238.32|240.35|238.05|240.66|238.36|240.29|237.99|120
1643967600000|2022-02-04 09:40:00|240.36|238.06|239.49|237.19|240.39|238.09|238.9|236.6|257
1643967900000|2022-02-04 09:45:00|239.48|237.18|239.57|237.27|239.78|237.48|239.15|236.85|175
1643968200000|2022-02-04 09:50:00|239.56|237.26|239.56|237.26|239.85|237.55|239.34|237.04|182
1643968500000|2022-02-04 09:55:00|239.5|237.2|239.34|237.04|239.62|237.32|239.25|236.95|204
1643968800000|2022-02-04 10:00:00|239.35|237.05|239.8|237.5|239.94|237.64|239.32|237.02|173
1643969100000|2022-02-04 10:05:00|239.82|237.52|239.6|237.3|240.47|238.17|239.6|237.3|334
1643969400000|2022-02-04 10:10:00|239.64|237.34|239.57|237.27|239.93|237.63|239.57|237.27|165
1643969700000|2022-02-04 10:15:00|239.61|237.31|239.22|236.92|239.65|237.35|238.9|236.6|245
1643970000000|2022-02-04 10:20:00|239.23|236.93|239.02|236.72|239.25|236.95|238.83|236.53|176
1643970300000|2022-02-04 10:25:00|239.03|236.73|239.11|236.81|239.4|237.1|239.03|236.73|114
1643970600000|2022-02-04 10:30:00|239.12|236.82|238.61|236.31|239.12|236.82|238.41|236.11|215
1643970900000|2022-02-04 10:35:00|238.62|236.32|239.44|237.14|239.53|237.23|238.62|236.32|229
1643971200000|2022-02-04 10:40:00|239.43|237.13|239.43|237.13|239.48|237.18|239.3|237|133
1643971500000|2022-02-04 10:45:00|239.42|237.12|239.37|237.07|239.55|237.25|239.2|236.9|191
1643971800000|2022-02-04 10:50:00|239.36|237.06|239.23|236.93|239.63|237.33|239.12|236.82|179
1643972100000|2022-02-04 10:55:00|239.24|236.94|238.93|236.63|239.41|237.11|238.8|236.5|197
1643972400000|2022-02-04 11:00:00|238.94|236.64|238.65|236.35|238.97|236.67|238.6|236.3|199
1643972700000|2022-02-04 11:05:00|238.64|236.34|238.74|236.44|238.81|236.51|238.55|236.25|166
1643973000000|2022-02-04 11:10:00|238.73|236.43|238.69|236.39|238.85|236.55|238.64|236.34|132
1643973300000|2022-02-04 11:15:00|238.68|236.38|239.14|236.84|239.31|237.01|238.67|236.37|188
1643973600000|2022-02-04 11:20:00|239.1|236.8|238.57|236.27|239.24|236.94|238.56|236.26|176
1643973900000|2022-02-04 11:25:00|238.56|236.26|238.64|236.34|238.84|236.54|238.54|236.24|152
1643974200000|2022-02-04 11:30:00|238.62|236.32|238.84|236.54|238.97|236.67|238.51|236.21|184
1643974500000|2022-02-04 11:35:00|238.82|236.52|239.11|236.81|239.22|236.92|238.82|236.52|148
1643974800000|2022-02-04 11:40:00|239.12|236.82|238.92|236.62|239.12|236.82|238.81|236.51|95
1643975100000|2022-02-04 11:45:00|238.91|236.61|238.46|236.16|238.94|236.64|238.41|236.11|165
1643975400000|2022-02-04 11:50:00|238.48|236.18|238.21|235.91|238.49|236.19|237.83|235.53|134
1643975700000|2022-02-04 11:55:00|238.22|235.92|237.94|235.64|238.33|236.03|237.91|235.61|155
1643976000000|2022-02-04 12:00:00|237.93|235.63|238.7|236.4|238.82|236.52|237.83|235.53|182
1643976300000|2022-02-04 12:05:00|238.76|236.46|239|236.7|239.05|236.75|238.67|236.37|130
1643976600000|2022-02-04 12:10:00|239.01|236.71|239.19|236.89|239.27|236.97|238.9|236.6|112
1643976900000|2022-02-04 12:15:00|239.16|236.86|239.44|237.14|239.63|237.33|239.16|236.86|111
1643977200000|2022-02-04 12:20:00|239.46|237.16|240.14|237.84|240.31|238.01|239.38|237.08|159
1643977500000|2022-02-04 12:25:00|240.18|237.88|240.58|238.28|240.61|238.31|240.17|237.87|137
1643977800000|2022-02-04 12:30:00|240.53|238.23|240.67|238.37|241.43|239.13|240.53|238.23|216
1643978100000|2022-02-04 12:35:00|240.71|238.41|240.44|238.14|240.81|238.51|240.24|237.94|175
1643978400000|2022-02-04 12:40:00|240.45|238.15|240.3|238|240.45|238.15|240.2|237.9|105
1643978700000|2022-02-04 12:45:00|240.29|237.99|240.4|238.1|240.72|238.42|240.2|237.9|141
1643979000000|2022-02-04 12:50:00|240.41|238.11|240.49|238.19|240.7|238.4|240.35|238.05|132
1643979300000|2022-02-04 12:55:00|240.5|238.2|240.24|237.94|240.6|238.3|240.17|237.87|96
1643979600000|2022-02-04 13:00:00|240.17|237.87|239.85|237.55|240.36|238.06|239.66|237.36|140
1643979900000|2022-02-04 13:05:00|239.77|237.47|239.76|237.46|239.93|237.63|239.45|237.15|128
1643980200000|2022-02-04 13:10:00|239.79|237.49|240.29|237.99|240.48|238.18|239.77|237.47|133
1643980500000|2022-02-04 13:15:00|240.26|237.96|239.73|237.43|240.85|238.55|239.73|237.43|277
1643980800000|2022-02-04 13:20:00|239.72|237.42|237.45|235.15|239.74|237.44|237.42|235.12|403
1643981100000|2022-02-04 13:25:00|237.42|235.12|238.01|235.71|238.57|236.27|237.4|235.1|296
1643981400000|2022-02-04 13:30:00|238.05|235.75|235.57|233.27|238.05|235.75|235.33|233.03|559
1643981700000|2022-02-04 13:35:00|235.56|233.26|236.65|234.35|236.68|234.38|235.52|233.22|336
1643982000000|2022-02-04 13:40:00|236.64|234.34|236.59|234.29|237.14|234.84|236.59|234.29|303
1643982300000|2022-02-04 13:45:00|236.57|234.27|237.48|235.18|237.54|235.24|236.51|234.21|411
1643982600000|2022-02-04 13:50:00|237.47|235.17|236.41|234.11|237.49|235.19|236.41|234.11|358
1643982900000|2022-02-04 13:55:00|236.42|234.12|236.16|233.86|236.66|234.36|235.52|233.22|384
1643983200000|2022-02-04 14:00:00|236.17|233.87|236.41|234.11|236.49|234.19|235.74|233.44|394
1643983500000|2022-02-04 14:05:00|236.4|234.1|236.43|234.13|236.83|234.53|236.36|234.06|276
1643983800000|2022-02-04 14:10:00|236.42|234.12|237.23|234.93|237.4|235.1|236.35|234.05|263
1643984100000|2022-02-04 14:15:00|237.24|234.94|237.71|235.41|238.35|236.05|237.23|234.93|368
1643984400000|2022-02-04 14:20:00|237.72|235.42|237.74|235.44|237.81|235.51|237.33|235.03|226
1643984700000|2022-02-04 14:25:00|237.75|235.45|237.92|235.62|238.01|235.71|237.48|235.18|342
1643985000000|2022-02-04 14:30:00|237.93|235.63|237.62|235.32|239.31|237.01|237.62|235.32|469
1643985300000|2022-02-04 14:35:00|237.64|235.34|237.58|235.28|237.83|235.53|237.25|234.95|390
1643985600000|2022-02-04 14:40:00|237.57|235.27|238.55|236.25|238.73|236.43|237.53|235.23|340
1643985900000|2022-02-04 14:45:00|238.54|236.24|238.37|236.07|239.08|236.78|238.37|236.07|302
1643986200000|2022-02-04 14:50:00|238.38|236.08|238.07|235.77|238.64|236.34|237.82|235.52|295
1643986500000|2022-02-04 14:55:00|238.08|235.78|238.58|236.28|238.75|236.45|238|235.7|332
1643986800000|2022-02-04 15:00:00|238.59|236.29|239.55|237.25|239.62|237.32|238.32|236.02|448
1643987100000|2022-02-04 15:05:00|239.6|237.3|241.23|238.93|241.41|239.11|239.54|237.24|560
1643987400000|2022-02-04 15:10:00|241.2|238.9|241.29|238.99|241.49|239.19|240.44|238.14|555
1643987700000|2022-02-04 15:15:00|241.26|238.96|243.36|241.06|243.84|241.54|241.26|238.96|632
1643988000000|2022-02-04 15:20:00|243.35|241.05|243.3|241|244.27|241.97|243.01|240.71|630
1643988300000|2022-02-04 15:25:00|243.31|241.01|243.29|240.99|243.84|241.54|243.09|240.79|598
1643988600000|2022-02-04 15:30:00|243.27|240.97|244.01|241.71|244.08|241.78|242.23|239.93|583
1643988900000|2022-02-04 15:35:00|244.08|241.78|242.86|240.56|244.85|242.55|242.44|240.14|581
1643989200000|2022-02-04 15:40:00|242.85|240.55|241.11|238.81|243.39|241.09|240.71|238.41|621
1643989500000|2022-02-04 15:45:00|241.12|238.82|241.54|239.24|241.83|239.53|240.52|238.22|566
1643989800000|2022-02-04 15:50:00|241.51|239.21|241.28|238.98|241.69|239.39|240.49|238.19|406
1643990100000|2022-02-04 15:55:00|241.32|239.02|241.53|239.23|241.67|239.37|241.08|238.78|360
1643990400000|2022-02-04 16:00:00|241.52|239.22|242.75|240.45|242.97|240.67|241.36|239.06|493
1643990700000|2022-02-04 16:05:00|242.76|240.46|242.38|240.08|243.01|240.71|242.33|240.03|412
1643991000000|2022-02-04 16:10:00|242.37|240.07|242.87|240.57|243.02|240.72|241.94|239.64|319
1643991300000|2022-02-04 16:15:00|242.86|240.56|243.24|240.94|243.35|241.05|242.62|240.32|440
1643991600000|2022-02-04 16:20:00|243.23|240.93|242.84|240.54|243.45|241.15|242.7|240.4|317
1643991900000|2022-02-04 16:25:00|242.83|240.53|246.08|243.78|246.68|244.38|242.83|240.53|611
1643992200000|2022-02-04 16:30:00|246.2|243.9|245.86|243.56|246.4|244.1|245.39|243.09|604
1643992500000|2022-02-04 16:35:00|245.85|243.55|245.35|243.05|246.64|244.34|245.35|243.05|512
1643992800000|2022-02-04 16:40:00|245.34|243.04|244.96|242.66|245.62|243.32|244.7|242.4|428
1643993100000|2022-02-04 16:45:00|244.93|242.63|244.83|242.53|245.65|243.35|244.81|242.51|375
1643993400000|2022-02-04 16:50:00|244.85|242.55|244.7|242.4|244.91|242.61|244.57|242.27|287
1643993700000|2022-02-04 16:55:00|244.71|242.41|244.74|242.44|246.29|243.99|244.61|242.31|513
1643994000000|2022-02-04 17:00:00|244.75|242.45|244.79|242.49|244.98|242.68|244.39|242.09|356
1643994300000|2022-02-04 17:05:00|244.8|242.5|244.82|242.52|245.03|242.73|244.47|242.17|297
1643994600000|2022-02-04 17:10:00|244.85|242.55|245.47|243.17|245.7|243.4|244.83|242.53|420
1643994900000|2022-02-04 17:15:00|245.5|243.2|244.62|242.32|245.54|243.24|244.56|242.26|290
1643995200000|2022-02-04 17:20:00|244.59|242.29|244.93|242.63|244.94|242.64|244.43|242.13|252
1643995500000|2022-02-04 17:25:00|244.92|242.62|244.89|242.59|245.06|242.76|244.8|242.5|236
1643995800000|2022-02-04 17:30:00|244.9|242.6|244.61|242.31|245.28|242.98|244.53|242.23|311
1643996100000|2022-02-04 17:35:00|244.64|242.34|245.18|242.88|245.24|242.94|244.5|242.2|247
1643996400000|2022-02-04 17:40:00|245.17|242.87|244.79|242.49|245.32|243.02|244.68|242.38|263
1643996700000|2022-02-04 17:45:00|244.82|242.52|244.63|242.33|244.82|242.52|244.47|242.17|248
1643997000000|2022-02-04 17:50:00|244.64|242.34|244.61|242.31|244.83|242.53|244.57|242.27|163
1643997300000|2022-02-04 17:55:00|244.62|242.32|244.63|242.33|244.97|242.67|244.44|242.14|291
1643997600000|2022-02-04 18:00:00|244.64|242.34|244.58|242.28|245.36|243.06|244.45|242.15|331
1643997900000|2022-02-04 18:05:00|244.51|242.21|244.18|241.88|244.57|242.27|243.9|241.6|223
1643998200000|2022-02-04 18:10:00|244.21|241.91|244.33|242.03|244.45|242.15|244.21|241.91|164
1643998500000|2022-02-04 18:15:00|244.32|242.02|243.99|241.69|244.44|242.14|243.87|241.57|182
1643998800000|2022-02-04 18:20:00|244.01|241.71|244.44|242.14|244.49|242.19|243.97|241.67|223
1643999100000|2022-02-04 18:25:00|244.41|242.11|244.43|242.13|244.51|242.21|243.79|241.49|241
1643999400000|2022-02-04 18:30:00|244.44|242.14|244.3|242|244.44|242.14|244.28|241.98|173
1643999700000|2022-02-04 18:35:00|244.32|242.02|243.92|241.62|244.52|242.22|243.87|241.57|211
1644000000000|2022-02-04 18:40:00|243.93|241.63|244.37|242.07|244.65|242.35|243.83|241.53|239
1644000300000|2022-02-04 18:45:00|244.35|242.05|244.29|241.99|244.39|242.09|244.02|241.72|174
1644000600000|2022-02-04 18:50:00|244.28|241.98|244.37|242.07|244.54|242.24|244.28|241.98|228
1644000900000|2022-02-04 18:55:00|244.36|242.06|244.54|242.24|244.54|242.24|244.11|241.81|196
1644001200000|2022-02-04 19:00:00|244.59|242.29|244.13|241.83|244.73|242.43|244|241.7|177
1644001500000|2022-02-04 19:05:00|244.17|241.87|244.11|241.81|244.34|242.04|244.02|241.72|165
1644001800000|2022-02-04 19:10:00|244.12|241.82|244.02|241.72|244.19|241.89|243.67|241.37|170
1644002100000|2022-02-04 19:15:00|244.11|241.81|243.99|241.69|244.15|241.85|243.88|241.58|153
1644002400000|2022-02-04 19:20:00|244|241.7|244.35|242.05|244.56|242.26|243.91|241.61|185
1644002700000|2022-02-04 19:25:00|244.33|242.03|244.32|242.02|244.64|242.34|244.27|241.97|168
1644003000000|2022-02-04 19:30:00|244.28|241.98|244.67|242.37|244.77|242.47|244.28|241.98|144
1644003300000|2022-02-04 19:35:00|244.69|242.39|244.92|242.62|245.29|242.99|244.64|242.34|191
1644003600000|2022-02-04 19:40:00|244.98|242.68|244.74|242.44|245.34|243.04|244.47|242.17|243
1644003900000|2022-02-04 19:45:00|244.76|242.46|244.81|242.51|244.94|242.64|244.58|242.28|179
1644004200000|2022-02-04 19:50:00|244.78|242.48|245.43|243.13|245.44|243.14|244.72|242.42|127
1644004500000|2022-02-04 19:55:00|245.42|243.12|245.58|243.28|245.89|243.59|245.32|243.02|259
1644004800000|2022-02-04 20:00:00|245.57|243.27|246.02|243.72|246.11|243.81|245.57|243.27|294
1644005100000|2022-02-04 20:05:00|246.1|243.8|245.84|243.54|246.28|243.98|245.66|243.36|179
1644005400000|2022-02-04 20:10:00|245.86|243.56|245.55|243.25|245.95|243.65|245.41|243.11|198
1644005700000|2022-02-04 20:15:00|245.52|243.22|244.98|242.68|245.63|243.33|244.9|242.6|223
1644006000000|2022-02-04 20:20:00|245.02|242.72|244.99|242.69|245.27|242.97|244.88|242.58|129
1644006300000|2022-02-04 20:25:00|245.03|242.73|244.9|242.6|245.28|242.98|244.67|242.37|180
1644006600000|2022-02-04 20:30:00|244.92|242.62|245.26|242.96|245.3|243|244.84|242.54|160
1644006900000|2022-02-04 20:35:00|245.25|242.95|244.79|242.49|245.25|242.95|244.74|242.44|226
1644007200000|2022-02-04 20:40:00|244.8|242.5|244.81|242.51|244.97|242.67|244.71|242.41|175
1644007500000|2022-02-04 20:45:00|244.78|242.48|244.82|242.52|244.93|242.63|244.56|242.26|232
1644007800000|2022-02-04 20:50:00|244.81|242.51|244.96|242.66|245.11|242.81|244.72|242.42|219
1644008100000|2022-02-04 20:55:00|245.01|242.71|245.1|242.8|245.1|242.8|244.81|242.51|192
1644008400000|2022-02-04 21:00:00|245.12|242.82|244.95|242.65|245.41|243.11|244.82|242.52|144
1644008700000|2022-02-04 21:05:00|244.94|242.64|245.01|242.71|245.19|242.89|244.9|242.6|104
1644009000000|2022-02-04 21:10:00|244.99|242.69|244.89|242.59|245.03|242.73|244.82|242.52|73
1644009300000|2022-02-04 21:15:00|244.94|242.64|244.88|242.58|245.01|242.71|244.84|242.54|66
1644009600000|2022-02-04 21:20:00|244.85|242.55|245.05|242.75|245.07|242.77|244.85|242.55|51
1644009900000|2022-02-04 21:25:00|245|242.7|244.81|242.51|245|242.7|244.81|242.51|31
1644010200000|2022-02-04 21:30:00|244.82|242.52|244.79|242.49|244.91|242.61|244.78|242.48|53
1644010500000|2022-02-04 21:35:00|244.78|242.48|244.85|242.55|244.99|242.69|244.78|242.48|50
1644010800000|2022-02-04 21:40:00|244.87|242.57|244.92|242.62|244.98|242.68|244.79|242.49|42
1644011100000|2022-02-04 21:45:00|244.93|242.63|244.95|242.65|244.99|242.69|244.88|242.58|104
1644011400000|2022-02-04 21:50:00|244.92|242.62|246.57|244.27|246.72|244.42|244.86|242.56|157
1644011700000|2022-02-04 21:55:00|246.56|244.26|246.32|244.02|246.57|244.27|245.52|243.22|187
1644048000000|2022-02-05 08:00:00|250.34|248.04|250.57|248.27|250.61|248.31|250.31|248.01|134
1644048300000|2022-02-05 08:05:00|250.53|248.23|251.19|248.89|251.19|248.89|250.53|248.23|86
1644048600000|2022-02-05 08:10:00|251.21|248.91|251.29|248.99|251.36|249.06|251.17|248.87|119
1644048900000|2022-02-05 08:15:00|251.27|248.97|251.31|249.01|251.45|249.15|251.14|248.84|94
1644049200000|2022-02-05 08:20:00|251.29|248.99|251.25|248.95|251.35|249.05|251.24|248.94|62
1644049500000|2022-02-05 08:25:00|251.23|248.93|251.56|249.26|251.59|249.29|251.22|248.92|90
1644049800000|2022-02-05 08:30:00|251.57|249.27|252.34|250.04|252.35|250.05|251.35|249.05|151
1644050100000|2022-02-05 08:35:00|252.33|250.03|250.38|248.08|252.34|250.04|250.36|248.06|221
1644050400000|2022-02-05 08:40:00|250.4|248.1|251.18|248.88|251.24|248.94|250.4|248.1|169
1644050700000|2022-02-05 08:45:00|251.15|248.85|251.53|249.23|251.55|249.25|250.83|248.53|131
1644051000000|2022-02-05 08:50:00|251.54|249.24|251.57|249.27|251.68|249.38|251.5|249.2|91
1644051300000|2022-02-05 08:55:00|251.6|249.3|251.58|249.28|251.68|249.38|251.48|249.18|110
1644051600000|2022-02-05 09:00:00|251.59|249.29|251.68|249.38|251.75|249.45|251.4|249.1|152
1644051900000|2022-02-05 09:05:00|251.69|249.39|251.53|249.23|251.84|249.54|251.52|249.22|126
1644052200000|2022-02-05 09:10:00|251.54|249.24|251.74|249.44|251.85|249.55|251.54|249.24|89
1644052500000|2022-02-05 09:15:00|251.75|249.45|251.91|249.61|251.95|249.65|251.69|249.39|105
1644052800000|2022-02-05 09:20:00|251.92|249.62|251.74|249.44|251.99|249.69|251.72|249.42|92
1644053100000|2022-02-05 09:25:00|251.77|249.47|251.72|249.42|251.82|249.52|251.56|249.26|98
1644053400000|2022-02-05 09:30:00|251.74|249.44|252.51|250.21|253.53|251.23|251.74|249.44|171
1644053700000|2022-02-05 09:35:00|252.52|250.22|252.61|250.31|252.76|250.46|252.45|250.15|152
1644054000000|2022-02-05 09:40:00|252.6|250.3|252.37|250.07|252.6|250.3|252.36|250.06|114
1644054300000|2022-02-05 09:45:00|252.38|250.08|250.91|248.61|252.38|250.08|250.87|248.57|185
1644054600000|2022-02-05 09:50:00|250.89|248.59|250.94|248.64|250.96|248.66|250.2|247.9|281
1644054900000|2022-02-05 09:55:00|251.13|248.83|251.92|249.62|251.98|249.68|251.13|248.83|179
1644055200000|2022-02-05 10:00:00|251.91|249.61|252.54|250.24|252.68|250.38|251.74|249.44|200
1644055500000|2022-02-05 10:05:00|252.55|250.25|251.7|249.4|252.67|250.37|251.65|249.35|206
1644055800000|2022-02-05 10:10:00|251.69|249.39|251.52|249.22|251.81|249.51|251.38|249.08|157
1644056100000|2022-02-05 10:15:00|251.5|249.2|251.52|249.22|251.53|249.23|251.23|248.93|166
1644056400000|2022-02-05 10:20:00|251.51|249.21|251.72|249.42|251.88|249.58|251.46|249.16|170
1644056700000|2022-02-05 10:25:00|251.73|249.43|251.78|249.48|251.95|249.65|251.53|249.23|148
1644057000000|2022-02-05 10:30:00|251.77|249.47|251.98|249.68|252.04|249.74|251.7|249.4|109
1644057300000|2022-02-05 10:35:00|251.99|249.69|252.29|249.99|252.39|250.09|251.98|249.68|110
1644057600000|2022-02-05 10:40:00|252.28|249.98|252.28|249.98|252.45|250.15|252.22|249.92|139
1644057900000|2022-02-05 10:45:00|252.27|249.97|251.96|249.66|252.39|250.09|251.95|249.65|137
1644058200000|2022-02-05 10:50:00|251.95|249.65|251.9|249.6|252.27|249.97|251.68|249.38|176
1644058500000|2022-02-05 10:55:00|251.91|249.61|252.34|250.04|252.46|250.16|251.91|249.61|169
1644058800000|2022-02-05 11:00:00|252.32|250.02|252.28|249.98|252.4|250.1|252.19|249.89|157
1644059100000|2022-02-05 11:05:00|252.29|249.99|252.41|250.11|252.41|250.11|252.19|249.89|90
1644059400000|2022-02-05 11:10:00|252.42|250.12|252.62|250.32|252.62|250.32|252.41|250.11|94
1644059700000|2022-02-05 11:15:00|252.61|250.31|252.27|249.97|252.75|250.45|252.2|249.9|103
1644060000000|2022-02-05 11:20:00|252.28|249.98|251.89|249.59|252.31|250.01|251.39|249.09|204
1644060300000|2022-02-05 11:25:00|251.9|249.6|251.79|249.49|251.9|249.6|251.7|249.4|155
1644060600000|2022-02-05 11:30:00|251.8|249.5|251.68|249.38|251.81|249.51|251.61|249.31|118
1644060900000|2022-02-05 11:35:00|251.69|249.39|251.9|249.6|251.9|249.6|251.63|249.33|106
1644061200000|2022-02-05 11:40:00|251.89|249.59|252.14|249.84|252.29|249.99|251.89|249.59|141
1644061500000|2022-02-05 11:45:00|252.13|249.83|252.28|249.98|252.29|249.99|251.95|249.65|127
1644061800000|2022-02-05 11:50:00|252.27|249.97|251.86|249.56|252.29|249.99|251.86|249.56|147
1644062100000|2022-02-05 11:55:00|251.87|249.57|252.19|249.89|252.24|249.94|251.86|249.56|142
1644062400000|2022-02-05 12:00:00|252.2|249.9|252.23|249.93|252.35|250.05|252.19|249.89|82
1644062700000|2022-02-05 12:05:00|252.24|249.94|251.22|248.92|252.3|250|251.21|248.91|176
1644063000000|2022-02-05 12:10:00|251.21|248.91|251.84|249.54|251.84|249.54|250.84|248.54|182
1644063300000|2022-02-05 12:15:00|251.89|249.59|251.91|249.61|252.2|249.9|251.73|249.43|161
1644063600000|2022-02-05 12:20:00|251.9|249.6|252.2|249.9|252.24|249.94|251.87|249.57|116
1644063900000|2022-02-05 12:25:00|252.21|249.91|252.31|250.01|252.41|250.11|251.94|249.64|128
1644064200000|2022-02-05 12:30:00|252.3|250|251.91|249.61|252.3|250|251.81|249.51|110
1644064500000|2022-02-05 12:35:00|251.89|249.59|251.55|249.25|251.91|249.61|251.47|249.17|119
1644064800000|2022-02-05 12:40:00|251.56|249.26|251.65|249.35|251.83|249.53|251.47|249.17|116
1644065100000|2022-02-05 12:45:00|251.66|249.36|251.92|249.62|251.95|249.65|251.62|249.32|121
1644065400000|2022-02-05 12:50:00|251.91|249.61|251.46|249.16|251.92|249.62|251.36|249.06|142
1644065700000|2022-02-05 12:55:00|251.47|249.17|251.54|249.24|251.78|249.48|251.44|249.14|155
1644066000000|2022-02-05 13:00:00|251.55|249.25|251.89|249.59|251.92|249.62|251.43|249.13|146
1644066300000|2022-02-05 13:05:00|251.82|249.52|251.72|249.42|251.95|249.65|251.7|249.4|111
1644066600000|2022-02-05 13:10:00|251.73|249.43|251.95|249.65|252.01|249.71|251.73|249.43|99
1644066900000|2022-02-05 13:15:00|251.97|249.67|251.8|249.5|252|249.7|251.62|249.32|115
1644067200000|2022-02-05 13:20:00|251.81|249.51|251.8|249.5|251.96|249.66|251.78|249.48|62
1644067500000|2022-02-05 13:25:00|251.79|249.49|252.27|249.97|252.29|249.99|251.79|249.49|99
1644067800000|2022-02-05 13:30:00|252.28|249.98|252.21|249.91|252.41|250.11|252.19|249.89|91
1644068100000|2022-02-05 13:35:00|252.22|249.92|252.55|250.25|252.6|250.3|252.22|249.92|126
1644068400000|2022-02-05 13:40:00|252.56|250.26|252.27|249.97|252.59|250.29|252.24|249.94|111
1644068700000|2022-02-05 13:45:00|252.26|249.96|252.52|250.22|252.52|250.22|252.25|249.95|92
1644069000000|2022-02-05 13:50:00|252.51|250.21|252.59|250.29|252.67|250.37|252.5|250.2|44
1644069300000|2022-02-05 13:55:00|252.6|250.3|252.58|250.28|252.61|250.31|252.4|250.1|76
1644069600000|2022-02-05 14:00:00|252.57|250.27|251.61|249.31|252.6|250.3|251.6|249.3|186
1644069900000|2022-02-05 14:05:00|251.6|249.3|252.14|249.84|252.2|249.9|251.6|249.3|91
1644070200000|2022-02-05 14:10:00|252.12|249.82|251.74|249.44|252.14|249.84|251.51|249.21|125
1644070500000|2022-02-05 14:15:00|251.75|249.45|251.8|249.5|251.89|249.59|251.75|249.45|56
1644070800000|2022-02-05 14:20:00|251.81|249.51|251.91|249.61|251.98|249.68|251.62|249.32|128
1644071100000|2022-02-05 14:25:00|251.9|249.6|251.82|249.52|252.24|249.94|251.79|249.49|107
1644071400000|2022-02-05 14:30:00|251.84|249.54|252.35|250.05|252.35|250.05|251.69|249.39|162
1644071700000|2022-02-05 14:35:00|252.37|250.07|252.49|250.19|252.61|250.31|252.36|250.06|92
1644072000000|2022-02-05 14:40:00|252.5|250.2|252.31|250.01|252.56|250.26|252.3|250|77
1644072300000|2022-02-05 14:45:00|252.32|250.02|252.57|250.27|252.57|250.27|252.3|250|106
1644072600000|2022-02-05 14:50:00|252.56|250.26|252.82|250.52|252.86|250.56|252.56|250.26|89
1644072900000|2022-02-05 14:55:00|252.81|250.51|252.18|249.88|254.13|251.83|251.97|249.67|393
1644073200000|2022-02-05 15:00:00|252.22|249.92|251.46|249.16|252.22|249.92|250.53|248.23|313
1644073500000|2022-02-05 15:05:00|251.45|249.15|252.36|250.06|252.39|250.09|251.35|249.05|208
1644073800000|2022-02-05 15:10:00|252.37|250.07|252.51|250.21|252.98|250.68|252.32|250.02|287
1644074100000|2022-02-05 15:15:00|252.52|250.22|253.56|251.26|253.64|251.34|252.47|250.17|247
1644074400000|2022-02-05 15:20:00|253.55|251.25|252.29|249.99|253.55|251.25|252.2|249.9|340
1644074700000|2022-02-05 15:25:00|252.28|249.98|252.54|250.24|252.69|250.39|252.27|249.97|218
1644075000000|2022-02-05 15:30:00|252.53|250.23|253.28|250.98|253.39|251.09|252.52|250.22|207
1644075300000|2022-02-05 15:35:00|253.33|251.03|253.77|251.47|253.8|251.5|253.33|251.03|189
1644075600000|2022-02-05 15:40:00|253.78|251.48|253.7|251.4|253.96|251.66|253.42|251.12|208
1644075900000|2022-02-05 15:45:00|253.69|251.39|253.53|251.23|253.69|251.39|253.21|250.91|211
1644076200000|2022-02-05 15:50:00|253.54|251.24|252.97|250.67|253.54|251.24|252.8|250.5|226
1644076500000|2022-02-05 15:55:00|252.98|250.68|253.43|251.13|253.45|251.15|252.92|250.62|134
1644076800000|2022-02-05 16:00:00|253.44|251.14|252.61|250.31|253.72|251.42|252.6|250.3|343
1644077100000|2022-02-05 16:05:00|252.64|250.34|252.38|250.08|252.75|250.45|252.31|250.01|144
1644077400000|2022-02-05 16:10:00|252.37|250.07|252.17|249.87|252.37|250.07|251.83|249.53|171
1644077700000|2022-02-05 16:15:00|252.16|249.86|252.28|249.98|252.64|250.34|251.85|249.55|208
1644078000000|2022-02-05 16:20:00|252.27|249.97|252.26|249.96|252.57|250.27|251.95|249.65|169
1644078300000|2022-02-05 16:25:00|252.27|249.97|252.74|250.44|252.84|250.54|252.25|249.95|167
1644078600000|2022-02-05 16:30:00|252.73|250.43|252.92|250.62|253.31|251.01|252.72|250.42|117
1644078900000|2022-02-05 16:35:00|252.93|250.63|252.46|250.16|253|250.7|252.31|250.01|149
1644079200000|2022-02-05 16:40:00|252.45|250.15|251.75|249.45|252.46|250.16|251.75|249.45|171
1644079500000|2022-02-05 16:45:00|251.74|249.44|250.47|248.17|251.76|249.46|250.27|247.97|207
1644079800000|2022-02-05 16:50:00|250.46|248.16|249.35|247.05|250.5|248.2|249.35|247.05|281
1644080100000|2022-02-05 16:55:00|249.34|247.04|248.72|246.42|249.79|247.49|248.45|246.15|259
1644080400000|2022-02-05 17:00:00|248.73|246.43|247.55|245.25|249.37|247.07|247.05|244.75|405
1644080700000|2022-02-05 17:05:00|247.56|245.26|246.47|244.17|247.82|245.52|246.02|243.72|448
1644081000000|2022-02-05 17:10:00|246.46|244.16|246.28|243.98|246.6|244.3|245.72|243.42|354
1644081300000|2022-02-05 17:15:00|246.29|243.99|247.46|245.16|247.79|245.49|245.62|243.32|363
1644081600000|2022-02-05 17:20:00|247.5|245.2|248.93|246.63|248.93|246.63|247.46|245.16|262
1644081900000|2022-02-05 17:25:00|248.89|246.59|248.49|246.19|248.9|246.6|247.8|245.5|239
1644082200000|2022-02-05 17:30:00|248.48|246.18|249|246.7|249.38|247.08|248.34|246.04|269
1644082500000|2022-02-05 17:35:00|248.99|246.69|248.81|246.51|249.34|247.04|248.81|246.51|125
1644082800000|2022-02-05 17:40:00|248.8|246.5|249.46|247.16|249.47|247.17|248.8|246.5|134
1644083100000|2022-02-05 17:45:00|249.47|247.17|250.56|248.26|250.72|248.42|249.33|247.03|299
1644083400000|2022-02-05 17:50:00|250.55|248.25|249.97|247.67|250.7|248.4|249.9|247.6|182
1644083700000|2022-02-05 17:55:00|249.99|247.69|249.95|247.65|250.3|248|249.79|247.49|185
1644084000000|2022-02-05 18:00:00|249.93|247.63|249.76|247.46|249.96|247.66|249.51|247.21|213
1644084300000|2022-02-05 18:05:00|249.78|247.48|249.87|247.57|250.02|247.72|249.54|247.24|154
1644084600000|2022-02-05 18:10:00|249.88|247.58|249.72|247.42|249.88|247.58|249.58|247.28|132
1644084900000|2022-02-05 18:15:00|249.74|247.44|249.68|247.38|249.81|247.51|249.59|247.29|123
1644085200000|2022-02-05 18:20:00|249.67|247.37|249.91|247.61|250.5|248.2|249.67|247.37|143
1644085500000|2022-02-05 18:25:00|249.9|247.6|250.34|248.04|250.35|248.05|249.74|247.44|170
1644085800000|2022-02-05 18:30:00|250.33|248.03|250.45|248.15|250.53|248.23|250.31|248.01|140
1644086100000|2022-02-05 18:35:00|250.44|248.14|249.66|247.36|250.45|248.15|249.4|247.1|163
1644086400000|2022-02-05 18:40:00|249.67|247.37|249.89|247.59|249.93|247.63|249.58|247.28|155
1644086700000|2022-02-05 18:45:00|249.88|247.58|249.62|247.32|249.89|247.59|249.55|247.25|127
1644087000000|2022-02-05 18:50:00|249.61|247.31|249.83|247.53|249.86|247.56|249.61|247.31|82
1644087300000|2022-02-05 18:55:00|249.88|247.58|250.25|247.95|250.27|247.97|249.81|247.51|116
1644087600000|2022-02-05 19:00:00|250.26|247.96|249.85|247.55|250.31|248.01|249.67|247.37|178
1644087900000|2022-02-05 19:05:00|249.84|247.54|249.53|247.23|249.89|247.59|249.52|247.22|113
1644088200000|2022-02-05 19:10:00|249.52|247.22|249.36|247.06|249.56|247.26|249.28|246.98|132
1644088500000|2022-02-05 19:15:00|249.44|247.14|249.43|247.13|249.64|247.34|249.37|247.07|110
1644088800000|2022-02-05 19:20:00|249.42|247.12|248.93|246.63|249.44|247.14|248.88|246.58|62
1644089100000|2022-02-05 19:25:00|248.98|246.68|248.83|246.53|249.29|246.99|248.83|246.53|77
1644089400000|2022-02-05 19:30:00|248.84|246.54|248.98|246.68|249.33|247.03|248.46|246.16|159
1644089700000|2022-02-05 19:35:00|248.97|246.67|249.37|247.07|249.47|247.17|248.88|246.58|100
1644090000000|2022-02-05 19:40:00|249.36|247.06|249.28|246.98|249.37|247.07|249.19|246.89|102
1644090300000|2022-02-05 19:45:00|249.27|246.97|248.73|246.43|249.39|247.09|248.72|246.42|96
1644090600000|2022-02-05 19:50:00|248.77|246.47|248.9|246.6|249.02|246.72|248.68|246.38|70
1644090900000|2022-02-05 19:55:00|248.92|246.62|248.43|246.13|248.92|246.62|248.3|246|120
1644091200000|2022-02-05 20:00:00|248.42|246.12|247.84|245.54|248.83|246.53|247.77|245.47|183
1644091500000|2022-02-05 20:05:00|247.85|245.55|247.62|245.32|248.11|245.81|247.5|245.2|203
1644091800000|2022-02-05 20:10:00|247.65|245.35|247.84|245.54|248|245.7|247.52|245.22|106
1644092100000|2022-02-05 20:15:00|247.83|245.53|247.63|245.33|247.97|245.67|247.44|245.14|146
1644092400000|2022-02-05 20:20:00|247.65|245.35|247.88|245.58|247.89|245.59|247.6|245.3|95
1644092700000|2022-02-05 20:25:00|247.92|245.62|247.87|245.57|248.61|246.31|247.8|245.5|120
1644093000000|2022-02-05 20:30:00|247.86|245.56|247.99|245.69|248.29|245.99|247.79|245.49|133
1644093300000|2022-02-05 20:35:00|247.98|245.68|248.06|245.76|248.36|246.06|247.98|245.68|66
1644093600000|2022-02-05 20:40:00|248.05|245.75|248.59|246.29|248.64|246.34|248.01|245.71|89
1644093900000|2022-02-05 20:45:00|248.51|246.21|248.9|246.6|249.01|246.71|248.51|246.21|114
1644094200000|2022-02-05 20:50:00|248.89|246.59|248.76|246.46|249.04|246.74|248.75|246.45|75
1644094500000|2022-02-05 20:55:00|248.75|246.45|249.41|247.11|249.54|247.24|248.71|246.41|94
1644094800000|2022-02-05 21:00:00|249.39|247.09|248.86|246.56|249.47|247.17|248.79|246.49|121
1644095100000|2022-02-05 21:05:00|248.85|246.55|249.58|247.28|249.66|247.36|248.83|246.53|122
1644095400000|2022-02-05 21:10:00|249.59|247.29|249.79|247.49|249.79|247.49|249.5|247.2|134
1644095700000|2022-02-05 21:15:00|249.8|247.5|249.57|247.27|249.85|247.55|249.41|247.11|109
1644096000000|2022-02-05 21:20:00|249.58|247.28|249.58|247.28|249.6|247.3|249.47|247.17|92
1644096300000|2022-02-05 21:25:00|249.6|247.3|249.73|247.43|249.75|247.45|249.58|247.28|77
1644096600000|2022-02-05 21:30:00|249.68|247.38|249.39|247.09|249.68|247.38|248.74|246.44|196
1644096900000|2022-02-05 21:35:00|249.4|247.1|249.61|247.31|249.64|247.34|249.4|247.1|101
1644097200000|2022-02-05 21:40:00|249.6|247.3|249.78|247.48|249.8|247.5|249.56|247.26|80
1644097500000|2022-02-05 21:45:00|249.8|247.5|249.73|247.43|249.83|247.53|249.59|247.29|80
1644097800000|2022-02-05 21:50:00|249.72|247.42|249.8|247.5|249.82|247.52|249.69|247.39|33
1644098100000|2022-02-05 21:55:00|249.81|247.51|249.77|247.47|250.01|247.71|249.77|247.47|106
1644098400000|2022-02-05 22:00:00|249.78|247.48|249.96|247.66|250.35|248.05|249.73|247.43|138
1644098700000|2022-02-05 22:05:00|249.97|247.67|249.72|247.42|250.37|248.07|249.66|247.36|97
1644099000000|2022-02-05 22:10:00|249.73|247.43|249.97|247.67|249.98|247.68|249.73|247.43|76
1644099300000|2022-02-05 22:15:00|249.99|247.69|250|247.7|250.39|248.09|249.97|247.67|77
1644099600000|2022-02-05 22:20:00|249.99|247.69|250.19|247.89|250.31|248.01|249.97|247.67|30
1644099900000|2022-02-05 22:25:00|250.26|247.96|249.92|247.62|250.26|247.96|249.81|247.51|44
1644100200000|2022-02-05 22:30:00|249.94|247.64|250.03|247.73|250.03|247.73|249.9|247.6|26
1644100500000|2022-02-05 22:35:00|250.04|247.74|250.06|247.76|250.06|247.76|249.95|247.65|16
1644100800000|2022-02-05 22:40:00|250.04|247.74|249.96|247.66|250.04|247.74|249.9|247.6|17
1644101100000|2022-02-05 22:45:00|249.97|247.67|250.41|248.11|250.43|248.13|249.88|247.58|60
1644101400000|2022-02-05 22:50:00|250.42|248.12|250.28|247.98|250.42|248.12|250.28|247.98|26
1644101700000|2022-02-05 22:55:00|250.27|247.97|250.37|248.07|250.39|248.09|250.27|247.97|23
1644102000000|2022-02-05 23:00:00|250.4|248.1|250.56|248.26|250.63|248.33|250.26|247.96|79
1644102300000|2022-02-05 23:05:00|250.55|248.25|250.54|248.24|250.56|248.26|250.21|247.91|105
1644102600000|2022-02-05 23:10:00|250.55|248.25|250.44|248.14|250.59|248.29|250.38|248.08|81
1644102900000|2022-02-05 23:15:00|250.5|248.2|250.01|247.71|250.68|248.38|249.99|247.69|53
1644103200000|2022-02-05 23:20:00|250.03|247.73|249.98|247.68|250.03|247.73|249.76|247.46|43
1644103500000|2022-02-05 23:25:00|249.99|247.69|249.95|247.65|250.36|248.06|249.86|247.56|106
1644103800000|2022-02-05 23:30:00|249.94|247.64|249.67|247.37|250.04|247.74|249.58|247.28|79
1644104100000|2022-02-05 23:35:00|249.68|247.38|249.49|247.19|249.68|247.38|249.39|247.09|79
1644104400000|2022-02-05 23:40:00|249.5|247.2|249.76|247.46|249.85|247.55|249.5|247.2|98
1644104700000|2022-02-05 23:45:00|249.75|247.45|249.65|247.35|250.49|248.19|249.6|247.3|134
1644105000000|2022-02-05 23:50:00|249.64|247.34|248.93|246.63|249.75|247.45|248.79|246.49|150
1644105300000|2022-02-05 23:55:00|248.94|246.64|248.93|246.63|249.47|247.17|248.92|246.62|109
1644105600000|2022-02-06 00:00:00|248.92|246.62|249.66|247.36|249.68|247.38|248.91|246.61|161
1644105900000|2022-02-06 00:05:00|249.67|247.37|249.41|247.11|249.72|247.42|249.23|246.93|128
1644106200000|2022-02-06 00:10:00|249.39|247.09|249.71|247.41|249.73|247.43|249.24|246.94|99
1644106500000|2022-02-06 00:15:00|249.76|247.46|249.75|247.45|250.31|248.01|249.74|247.44|144
1644106800000|2022-02-06 00:20:00|249.74|247.44|250.32|248.02|250.34|248.04|249.61|247.31|99
1644107100000|2022-02-06 00:25:00|250.31|248.01|249.81|247.51|250.49|248.19|249.66|247.36|114
1644107400000|2022-02-06 00:30:00|249.78|247.48|249.67|247.37|249.82|247.52|249.46|247.16|171
1644107700000|2022-02-06 00:35:00|249.66|247.36|249.99|247.69|250|247.7|249.66|247.36|85
1644108000000|2022-02-06 00:40:00|249.93|247.63|249.82|247.52|250.06|247.76|249.67|247.37|83
1644108300000|2022-02-06 00:45:00|249.81|247.51|249.87|247.57|249.9|247.6|249.5|247.2|107
1644108600000|2022-02-06 00:50:00|249.88|247.58|250.69|248.39|250.69|248.39|249.88|247.58|94
1644108900000|2022-02-06 00:55:00|250.7|248.4|250.54|248.24|250.78|248.48|250.54|248.24|51
1644109200000|2022-02-06 01:00:00|250.57|248.27|250.75|248.45|250.84|248.54|250.51|248.21|87
1644109500000|2022-02-06 01:05:00|250.77|248.47|250.99|248.69|251.04|248.74|250.67|248.37|49
1644109800000|2022-02-06 01:10:00|251.01|248.71|251.51|249.21|251.53|249.23|250.96|248.66|81
1644110100000|2022-02-06 01:15:00|251.5|249.2|250.99|248.69|251.51|249.21|250.86|248.56|120
1644110400000|2022-02-06 01:20:00|250.98|248.68|250.98|248.68|251.06|248.76|250.82|248.52|107
1644110700000|2022-02-06 01:25:00|250.99|248.69|251.39|249.09|251.41|249.11|250.89|248.59|86
1644111000000|2022-02-06 01:30:00|251.42|249.12|251.58|249.28|251.59|249.29|251.4|249.1|89
1644111300000|2022-02-06 01:35:00|251.55|249.25|251.49|249.19|251.58|249.28|251.42|249.12|88
1644111600000|2022-02-06 01:40:00|251.47|249.17|251.68|249.38|251.74|249.44|251.43|249.13|59
1644111900000|2022-02-06 01:45:00|251.69|249.39|251.74|249.44|251.91|249.61|251.65|249.35|79
1644112200000|2022-02-06 01:50:00|251.75|249.45|251.88|249.58|251.95|249.65|251.62|249.32|66
1644112500000|2022-02-06 01:55:00|251.89|249.59|251.98|249.68|252.17|249.87|251.86|249.56|69
1644112800000|2022-02-06 02:00:00|251.99|249.69|252|249.7|252.31|250.01|251.73|249.43|92
1644113100000|2022-02-06 02:05:00|252.03|249.73|251.89|249.59|252.04|249.74|251.86|249.56|68
1644113400000|2022-02-06 02:10:00|251.88|249.58|252.28|249.98|252.31|250.01|251.78|249.48|63
1644113700000|2022-02-06 02:15:00|252.31|250.01|251.61|249.31|252.33|250.03|251.6|249.3|63
1644114000000|2022-02-06 02:20:00|251.6|249.3|251.79|249.49|252.36|250.06|251.52|249.22|113
1644114300000|2022-02-06 02:25:00|251.8|249.5|251.93|249.63|251.93|249.63|251.73|249.43|58
1644114600000|2022-02-06 02:30:00|251.95|249.65|251.67|249.37|252.34|250.04|251.43|249.13|111
1644114900000|2022-02-06 02:35:00|251.66|249.36|251.33|249.03|251.8|249.5|251.32|249.02|108
1644115200000|2022-02-06 02:40:00|251.32|249.02|251.01|248.71|251.43|249.13|250.87|248.57|83
1644115500000|2022-02-06 02:45:00|251|248.7|250.68|248.38|251|248.7|250.68|248.38|58
1644115800000|2022-02-06 02:50:00|250.67|248.37|250.52|248.22|250.68|248.38|250.48|248.18|52
1644116100000|2022-02-06 02:55:00|250.53|248.23|250.86|248.56|250.88|248.58|250.36|248.06|85
1644116400000|2022-02-06 03:00:00|250.89|248.59|250.74|248.44|250.97|248.67|250.71|248.41|118
1644116700000|2022-02-06 03:05:00|250.73|248.43|250.94|248.64|251|248.7|250.73|248.43|78
1644117000000|2022-02-06 03:10:00|250.97|248.67|250.89|248.59|251.03|248.73|250.87|248.57|77
1644117300000|2022-02-06 03:15:00|250.88|248.58|250.8|248.5|251.29|248.99|250.79|248.49|113
1644117600000|2022-02-06 03:20:00|250.79|248.49|250.87|248.57|250.91|248.61|250.78|248.48|110
1644117900000|2022-02-06 03:25:00|250.88|248.58|250.73|248.43|251.04|248.74|250.73|248.43|72
1644118200000|2022-02-06 03:30:00|250.74|248.44|250.98|248.68|250.98|248.68|250.74|248.44|137
1644118500000|2022-02-06 03:35:00|250.97|248.67|251.22|248.92|251.33|249.03|250.91|248.61|82
1644118800000|2022-02-06 03:40:00|251.2|248.9|251.22|248.92|251.25|248.95|251.12|248.82|69
1644119100000|2022-02-06 03:45:00|251.23|248.93|250.68|248.38|251.24|248.94|250.64|248.34|86
1644119400000|2022-02-06 03:50:00|250.69|248.39|250.56|248.26|250.69|248.39|250.41|248.11|69
1644119700000|2022-02-06 03:55:00|250.55|248.25|249.99|247.69|250.56|248.26|249.9|247.6|91
1644120000000|2022-02-06 04:00:00|249.98|247.68|249.99|247.69|250.63|248.33|249.94|247.64|119
1644120300000|2022-02-06 04:05:00|249.98|247.68|248.3|246|249.98|247.68|248.25|245.95|190
1644120600000|2022-02-06 04:10:00|248.29|245.99|248.49|246.19|248.75|246.45|248.28|245.98|136
1644120900000|2022-02-06 04:15:00|248.48|246.18|247.85|245.55|248.49|246.19|247.56|245.26|244
1644121200000|2022-02-06 04:20:00|247.86|245.56|248.4|246.1|248.61|246.31|247.78|245.48|191
1644121500000|2022-02-06 04:25:00|248.39|246.09|248.47|246.17|248.54|246.24|248.3|246|46
1644122100000|2022-02-06 04:35:00|249.43|247.13|249.42|247.12|249.44|247.14|249.42|247.12|12
1644122400000|2022-02-06 04:40:00|249.43|247.13|249.25|246.95|249.44|247.14|249.25|246.95|108
1644122700000|2022-02-06 04:45:00|249.26|246.96|249.74|247.44|249.85|247.55|249.25|246.95|77
1644123000000|2022-02-06 04:50:00|249.75|247.45|249.77|247.47|249.8|247.5|249.71|247.41|40
1644123300000|2022-02-06 04:55:00|249.78|247.48|250.46|248.16|250.51|248.21|249.73|247.43|44
1644123600000|2022-02-06 05:00:00|250.45|248.15|249.96|247.66|250.49|248.19|249.96|247.66|97
1644123900000|2022-02-06 05:05:00|249.92|247.62|250.28|247.98|250.28|247.98|249.86|247.56|101
1644124200000|2022-02-06 05:10:00|250.29|247.99|249.97|247.67|250.29|247.99|249.8|247.5|91
1644124500000|2022-02-06 05:15:00|249.96|247.66|250.19|247.89|250.4|248.1|249.95|247.65|114
1644124800000|2022-02-06 05:20:00|250.18|247.88|250.38|248.08|250.53|248.23|250.17|247.87|141
1644125100000|2022-02-06 05:25:00|250.35|248.05|250.42|248.12|250.47|248.17|249.94|247.64|90
1644125400000|2022-02-06 05:30:00|250.43|248.13|250.5|248.2|250.59|248.29|250.42|248.12|61
1644125700000|2022-02-06 05:35:00|250.52|248.22|250.45|248.15|250.53|248.23|250.45|248.15|30
1644126000000|2022-02-06 05:40:00|250.44|248.14|250.89|248.59|250.92|248.62|250.38|248.08|73
1644126300000|2022-02-06 05:45:00|250.9|248.6|251.02|248.72|251.05|248.75|250.87|248.57|121
1644126600000|2022-02-06 05:50:00|251.05|248.75|250.71|248.41|251.05|248.75|250.53|248.23|83
1644126900000|2022-02-06 05:55:00|250.7|248.4|251.29|248.99|251.33|249.03|250.57|248.27|89
1644127200000|2022-02-06 06:00:00|251.28|248.98|250.91|248.61|251.28|248.98|250.69|248.39|119
1644127500000|2022-02-06 06:05:00|250.92|248.62|250.72|248.42|250.99|248.69|250.49|248.19|83
1644127800000|2022-02-06 06:10:00|250.73|248.43|250.33|248.03|250.73|248.43|250.33|248.03|82
1644128100000|2022-02-06 06:15:00|250.3|248|249.79|247.49|250.3|248|249.75|247.45|113
1644128400000|2022-02-06 06:20:00|249.81|247.51|249.78|247.48|250.04|247.74|249.78|247.48|80
1644128700000|2022-02-06 06:25:00|249.77|247.47|250.44|248.14|250.74|248.44|249.77|247.47|167
1644129000000|2022-02-06 06:30:00|250.45|248.15|250.32|248.02|250.45|248.15|250.02|247.72|77
1644129300000|2022-02-06 06:35:00|250.33|248.03|250.3|248|250.61|248.31|250.3|248|75
1644129600000|2022-02-06 06:40:00|250.28|247.98|250.02|247.72|250.36|248.06|249.87|247.57|78
1644129900000|2022-02-06 06:45:00|250.05|247.75|250.24|247.94|250.29|247.99|250.01|247.71|115
1644130200000|2022-02-06 06:50:00|250.23|247.93|249.37|247.07|250.23|247.93|249.37|247.07|103
1644130500000|2022-02-06 06:55:00|249.38|247.08|249.29|246.99|249.38|247.08|248.92|246.62|109
1644130800000|2022-02-06 07:00:00|249.36|247.06|249.01|246.71|249.46|247.16|248.88|246.58|75
1644131100000|2022-02-06 07:05:00|248.99|246.69|249.26|246.96|249.37|247.07|248.9|246.6|113
1644131400000|2022-02-06 07:10:00|249.25|246.95|249.43|247.13|249.45|247.15|248.94|246.64|77
1644131700000|2022-02-06 07:15:00|249.44|247.14|249.3|247|249.44|247.14|248.89|246.59|77
1644132000000|2022-02-06 07:20:00|249.31|247.01|249.24|246.94|249.55|247.25|249.24|246.94|113
1644132300000|2022-02-06 07:25:00|249.23|246.93|248.95|246.65|249.39|247.09|248.95|246.65|87
1644132600000|2022-02-06 07:30:00|248.97|246.67|249.56|247.26|249.56|247.26|248.96|246.66|61
1644132900000|2022-02-06 07:35:00|249.54|247.24|249.71|247.41|249.71|247.41|249.38|247.08|61
1644133200000|2022-02-06 07:40:00|249.7|247.4|250.25|247.95|250.3|248|249.7|247.4|80
1644133500000|2022-02-06 07:45:00|250.27|247.97|250.9|248.6|251.14|248.84|250.16|247.86|267
1644133800000|2022-02-06 07:50:00|250.92|248.62|250.82|248.52|250.96|248.66|250.78|248.48|143
1644134100000|2022-02-06 07:55:00|250.81|248.51|250.64|248.34|250.96|248.66|250.53|248.23|112
1644134400000|2022-02-06 08:00:00|250.63|248.33|250.27|247.97|250.77|248.47|250.25|247.95|153
1644134700000|2022-02-06 08:05:00|250.26|247.96|250.57|248.27|250.58|248.28|250.26|247.96|79
1644135000000|2022-02-06 08:10:00|250.58|248.28|250.52|248.22|250.75|248.45|250.51|248.21|98
1644135300000|2022-02-06 08:15:00|250.51|248.21|250.26|247.96|250.52|248.22|249.88|247.58|101
1644135600000|2022-02-06 08:20:00|250.25|247.95|250.43|248.13|250.48|248.18|249.87|247.57|100
1644135900000|2022-02-06 08:25:00|250.44|248.14|250.73|248.43|250.73|248.43|250.42|248.12|72
1644136200000|2022-02-06 08:30:00|250.74|248.44|250.81|248.51|250.82|248.52|250.67|248.37|81
1644136500000|2022-02-06 08:35:00|250.82|248.52|251.82|249.52|251.84|249.54|250.81|248.51|187
1644136800000|2022-02-06 08:40:00|251.83|249.53|251.96|249.66|252.02|249.72|251.71|249.41|89
1644137100000|2022-02-06 08:45:00|251.94|249.64|251.79|249.49|251.97|249.67|251.7|249.4|99
1644137400000|2022-02-06 08:50:00|251.81|249.51|252.04|249.74|252.05|249.75|251.76|249.46|67
1644137700000|2022-02-06 08:55:00|252.05|249.75|253.41|251.11|253.58|251.28|252.03|249.73|232
1644138000000|2022-02-06 09:00:00|253.42|251.12|253.28|250.98|253.42|251.12|252.78|250.48|155
1644138300000|2022-02-06 09:05:00|253.26|250.96|252.81|250.51|253.39|251.09|252.79|250.49|125
1644138600000|2022-02-06 09:10:00|252.8|250.5|252.76|250.46|252.9|250.6|252.74|250.44|84
1644138900000|2022-02-06 09:15:00|252.75|250.45|252.86|250.56|253.01|250.71|252.75|250.45|121
1644139200000|2022-02-06 09:20:00|252.87|250.57|252.74|250.44|252.9|250.6|252.37|250.07|125
1644139500000|2022-02-06 09:25:00|252.72|250.42|252.54|250.24|252.74|250.44|252.31|250.01|80
1644139800000|2022-02-06 09:30:00|252.57|250.27|252.51|250.21|252.66|250.36|252.48|250.18|56
1644140100000|2022-02-06 09:35:00|252.41|250.11|252.22|249.92|252.5|250.2|252.2|249.9|85
1644140400000|2022-02-06 09:40:00|252.38|250.08|251.65|249.35|252.44|250.14|251.65|249.35|68
1644140700000|2022-02-06 09:45:00|251.64|249.34|252.33|250.03|252.33|250.03|251.64|249.34|64
1644141000000|2022-02-06 09:50:00|252.34|250.04|252.21|249.91|252.5|250.2|252.16|249.86|85
1644141300000|2022-02-06 09:55:00|252.22|249.92|252.27|249.97|252.54|250.24|252.22|249.92|76
1644141600000|2022-02-06 10:00:00|252.28|249.98|252.44|250.14|252.47|250.17|252.24|249.94|83
1644141900000|2022-02-06 10:05:00|252.45|250.15|251.74|249.44|252.45|250.15|251.74|249.44|70
1644142200000|2022-02-06 10:10:00|251.75|249.45|251.9|249.6|251.98|249.68|251.73|249.43|65
1644142500000|2022-02-06 10:15:00|251.83|249.53|251.72|249.42|251.83|249.53|251.5|249.2|93
1644142800000|2022-02-06 10:20:00|251.74|249.44|250.98|248.68|251.83|249.53|250.98|248.68|81
1644143100000|2022-02-06 10:25:00|251.02|248.72|251.24|248.94|251.49|249.19|250.96|248.66|79
1644143400000|2022-02-06 10:30:00|251.25|248.95|250.42|248.12|251.26|248.96|250.42|248.12|109
1644143700000|2022-02-06 10:35:00|250.56|248.26|250.86|248.56|250.97|248.67|250.55|248.25|116
1644144000000|2022-02-06 10:40:00|250.87|248.57|250.67|248.37|250.99|248.69|250.65|248.35|75
1644144300000|2022-02-06 10:45:00|250.69|248.39|250.48|248.18|250.75|248.45|250.31|248.01|87
1644144600000|2022-02-06 10:50:00|250.47|248.17|250.48|248.18|250.72|248.42|250.47|248.17|84
1644144900000|2022-02-06 10:55:00|250.47|248.17|250.55|248.25|250.63|248.33|250.47|248.17|41
1644145200000|2022-02-06 11:00:00|250.54|248.24|250.52|248.22|250.81|248.51|250.5|248.2|82
1644145500000|2022-02-06 11:05:00|250.53|248.23|250.25|247.95|250.53|248.23|250.25|247.95|39
1644145800000|2022-02-06 11:10:00|250.26|247.96|250.31|248.01|250.41|248.11|250.26|247.96|78
1644146100000|2022-02-06 11:15:00|250.3|248|250.21|247.91|250.52|248.22|250.21|247.91|55
1644146400000|2022-02-06 11:20:00|250.22|247.92|249.38|247.08|250.26|247.96|249.37|247.07|90
1644146700000|2022-02-06 11:25:00|249.35|247.05|249.73|247.43|249.75|247.45|249.35|247.05|66
1644147000000|2022-02-06 11:30:00|249.75|247.45|249.66|247.36|249.85|247.55|249.56|247.26|54
1644147300000|2022-02-06 11:35:00|249.59|247.29|249.8|247.5|249.87|247.57|249.59|247.29|63
1644147600000|2022-02-06 11:40:00|249.81|247.51|249.45|247.15|249.83|247.53|249.45|247.15|68
1644147900000|2022-02-06 11:45:00|249.46|247.16|248.98|246.68|249.47|247.17|248.64|246.34|99
1644148200000|2022-02-06 11:50:00|248.97|246.67|249.45|247.15|249.49|247.19|248.95|246.65|167
1644148500000|2022-02-06 11:55:00|249.49|247.19|249.65|247.35|249.65|247.35|249.36|247.06|114
1644148800000|2022-02-06 12:00:00|249.66|247.36|249.61|247.31|249.67|247.37|249.47|247.17|140
1644149100000|2022-02-06 12:05:00|249.6|247.3|250.37|248.07|250.41|248.11|249.6|247.3|154
1644149400000|2022-02-06 12:10:00|250.36|248.06|250.25|247.95|250.38|248.08|249.98|247.68|85
1644149700000|2022-02-06 12:15:00|250.24|247.94|250.26|247.96|250.41|248.11|250.19|247.89|98
1644150000000|2022-02-06 12:20:00|250.28|247.98|249.77|247.47|250.35|248.05|249.77|247.47|58
1644150300000|2022-02-06 12:25:00|249.76|247.46|249.97|247.67|249.99|247.69|249.76|247.46|65
1644150600000|2022-02-06 12:30:00|249.98|247.68|250.32|248.02|250.44|248.14|249.97|247.67|79
1644150900000|2022-02-06 12:35:00|250.31|248.01|249.81|247.51|250.32|248.02|249.79|247.49|59
1644151200000|2022-02-06 12:40:00|249.75|247.45|249.63|247.33|249.75|247.45|249.57|247.27|54
1644151500000|2022-02-06 12:45:00|249.62|247.32|248.71|246.41|249.62|247.32|248.49|246.19|137
1644151800000|2022-02-06 12:50:00|248.72|246.42|248.89|246.59|248.97|246.67|248.71|246.41|99
1644152100000|2022-02-06 12:55:00|248.9|246.6|249.5|247.2|249.53|247.23|248.79|246.49|111
1644152400000|2022-02-06 13:00:00|249.51|247.21|249.37|247.07|249.72|247.42|249.24|246.94|156
1644152700000|2022-02-06 13:05:00|249.38|247.08|250.45|248.15|250.45|248.15|249.33|247.03|206
1644153000000|2022-02-06 13:10:00|250.44|248.14|248.99|246.69|250.53|248.23|248.92|246.62|297
1644153300000|2022-02-06 13:15:00|249.02|246.72|249.4|247.1|249.4|247.1|248.72|246.42|224
1644153600000|2022-02-06 13:20:00|249.47|247.17|250.43|248.13|250.44|248.14|249.3|247|174
1644153900000|2022-02-06 13:25:00|250.42|248.12|250.74|248.44|250.77|248.47|250.4|248.1|98
1644154200000|2022-02-06 13:30:00|250.75|248.45|250.81|248.51|250.87|248.57|250.57|248.27|108
1644154500000|2022-02-06 13:35:00|250.85|248.55|250.56|248.26|250.92|248.62|250.39|248.09|113
1644154800000|2022-02-06 13:40:00|250.55|248.25|250.53|248.23|250.57|248.27|250.39|248.09|64
1644155100000|2022-02-06 13:45:00|250.58|248.28|250.57|248.27|250.64|248.34|250.41|248.11|51
1644155400000|2022-02-06 13:50:00|250.56|248.26|250.57|248.27|250.62|248.32|250.51|248.21|68
1644155700000|2022-02-06 13:55:00|250.59|248.29|250.72|248.42|250.84|248.54|250.55|248.25|78
1644156000000|2022-02-06 14:00:00|250.71|248.41|250.39|248.09|250.85|248.55|250.38|248.08|102
1644156300000|2022-02-06 14:05:00|250.4|248.1|250.42|248.12|250.51|248.21|250.33|248.03|90
1644156600000|2022-02-06 14:10:00|250.44|248.14|249.84|247.54|250.5|248.2|249.72|247.42|70
1644156900000|2022-02-06 14:15:00|249.89|247.59|250.38|248.08|250.38|248.08|249.89|247.59|140
1644157200000|2022-02-06 14:20:00|250.39|248.09|250.65|248.35|250.65|248.35|250.39|248.09|79
1644157500000|2022-02-06 14:25:00|250.63|248.33|251.21|248.91|251.21|248.91|250.63|248.33|92
1644157800000|2022-02-06 14:30:00|251.23|248.93|251.25|248.95|252.63|250.33|250.69|248.39|463
1644158100000|2022-02-06 14:35:00|251.26|248.96|250.45|248.15|251.26|248.96|249.3|247|413
1644158400000|2022-02-06 14:40:00|250.46|248.16|248.88|246.58|250.46|248.16|247.93|245.63|378
1644158700000|2022-02-06 14:45:00|248.87|246.57|247.05|244.75|249.43|247.13|246.02|243.72|492
1644159000000|2022-02-06 14:50:00|247.23|244.93|247.33|245.03|247.78|245.48|246.63|244.33|387
1644159300000|2022-02-06 14:55:00|247.34|245.04|246.82|244.52|247.56|245.26|246.55|244.25|315
1644159600000|2022-02-06 15:00:00|246.79|244.49|245.78|243.48|246.79|244.49|244.56|242.26|435
1644159900000|2022-02-06 15:05:00|245.77|243.47|246.95|244.65|247.61|245.31|245.6|243.3|365
1644160200000|2022-02-06 15:10:00|246.94|244.64|246.63|244.33|246.94|244.64|246.33|244.03|294
1644160500000|2022-02-06 15:15:00|246.64|244.34|246.47|244.17|247.44|245.14|246.42|244.12|281
1644160800000|2022-02-06 15:20:00|246.46|244.16|246.79|244.49|246.81|244.51|246.46|244.16|178
1644161100000|2022-02-06 15:25:00|246.8|244.5|247.62|245.32|247.62|245.32|246.71|244.41|168
1644161400000|2022-02-06 15:30:00|247.54|245.24|247.64|245.34|247.84|245.54|247.36|245.06|159
1644161700000|2022-02-06 15:35:00|247.63|245.33|246.86|244.56|247.64|245.34|246.81|244.51|174
1644162000000|2022-02-06 15:40:00|246.9|244.6|246.55|244.25|247.27|244.97|246.53|244.23|161
1644162300000|2022-02-06 15:45:00|246.54|244.24|247.91|245.61|247.96|245.66|246.54|244.24|225
1644162600000|2022-02-06 15:50:00|247.92|245.62|247.81|245.51|248.01|245.71|247.55|245.25|160
1644162900000|2022-02-06 15:55:00|247.82|245.52|247.97|245.67|247.98|245.68|247.72|245.42|94
1644163200000|2022-02-06 16:00:00|248|245.7|247.46|245.16|248.24|245.94|247.4|245.1|252
1644163500000|2022-02-06 16:05:00|247.47|245.17|247.39|245.09|247.49|245.19|247.21|244.91|85
1644163800000|2022-02-06 16:10:00|247.44|245.14|247.61|245.31|247.76|245.46|247.44|245.14|137
1644164100000|2022-02-06 16:15:00|247.62|245.32|248.22|245.92|248.32|246.02|247.62|245.32|110
1644164400000|2022-02-06 16:20:00|248.23|245.93|248.38|246.08|248.41|246.11|248.15|245.85|102
1644164700000|2022-02-06 16:25:00|248.39|246.09|248.37|246.07|248.53|246.23|248.34|246.04|89
1644165000000|2022-02-06 16:30:00|248.38|246.08|248.54|246.24|248.56|246.26|248.29|245.99|80
1644165300000|2022-02-06 16:35:00|248.55|246.25|248.73|246.43|248.92|246.62|248.51|246.21|154
1644165600000|2022-02-06 16:40:00|248.74|246.44|248.23|245.93|248.87|246.57|247.95|245.65|157
1644165900000|2022-02-06 16:45:00|248.24|245.94|248.63|246.33|248.63|246.33|248.2|245.9|101
1644166200000|2022-02-06 16:50:00|248.66|246.36|248.77|246.47|248.78|246.48|248.57|246.27|74
1644166500000|2022-02-06 16:55:00|248.78|246.48|248.8|246.5|248.93|246.63|248.77|246.47|84
1644166800000|2022-02-06 17:00:00|248.79|246.49|249.04|246.74|249.04|246.74|248.7|246.4|98
1644167100000|2022-02-06 17:05:00|249.03|246.73|249.29|246.99|249.3|247|248.78|246.48|112
1644167400000|2022-02-06 17:10:00|249.3|247|248.79|246.49|249.41|247.11|248.79|246.49|100
1644167700000|2022-02-06 17:15:00|248.78|246.48|249.32|247.02|249.35|247.05|248.78|246.48|115
1644168000000|2022-02-06 17:20:00|249.31|247.01|249.48|247.18|249.48|247.18|249.3|247|65
1644168300000|2022-02-06 17:25:00|249.49|247.19|249.41|247.11|249.49|247.19|249.27|246.97|108
1644168600000|2022-02-06 17:30:00|249.43|247.13|249.4|247.1|249.45|247.15|249.38|247.08|84
1644168900000|2022-02-06 17:35:00|249.39|247.09|249.49|247.19|249.6|247.3|249.28|246.98|93
1644169200000|2022-02-06 17:40:00|249.5|247.2|248.76|246.46|249.59|247.29|248.67|246.37|214
1644169500000|2022-02-06 17:45:00|248.78|246.48|248.73|246.43|248.89|246.59|248.73|246.43|86
1644169800000|2022-02-06 17:50:00|248.74|246.44|248.88|246.58|248.94|246.64|248.63|246.33|58
1644170100000|2022-02-06 17:55:00|248.86|246.56|248.83|246.53|248.9|246.6|248.63|246.33|133
1644170400000|2022-02-06 18:00:00|248.82|246.52|248.94|246.64|248.95|246.65|248.74|246.44|102
1644170700000|2022-02-06 18:05:00|248.95|246.65|248.84|246.54|249.03|246.73|248.7|246.4|100
1644171000000|2022-02-06 18:10:00|248.83|246.53|248.75|246.45|248.84|246.54|248.71|246.41|72
1644171300000|2022-02-06 18:15:00|248.74|246.44|248.6|246.3|248.88|246.58|248.59|246.29|108
1644171600000|2022-02-06 18:20:00|248.59|246.29|248.41|246.11|248.64|246.34|248.4|246.1|75
1644171900000|2022-02-06 18:25:00|248.39|246.09|248.5|246.2|248.64|246.34|248.26|245.96|122
1644172200000|2022-02-06 18:30:00|248.49|246.19|248.53|246.23|248.57|246.27|248.4|246.1|89
1644172500000|2022-02-06 18:35:00|248.52|246.22|248.8|246.5|248.88|246.58|248.52|246.22|70
1644172800000|2022-02-06 18:40:00|248.78|246.48|248.97|246.67|249.28|246.98|248.77|246.47|72
1644173100000|2022-02-06 18:45:00|248.98|246.68|248.83|246.53|249.11|246.81|248.79|246.49|76
1644173400000|2022-02-06 18:50:00|248.82|246.52|248.44|246.14|248.84|246.54|248.09|245.79|113
1644173700000|2022-02-06 18:55:00|248.43|246.13|248.46|246.16|248.46|246.16|248.27|245.97|159
1644174000000|2022-02-06 19:00:00|248.45|246.15|248.48|246.18|248.64|246.34|248.4|246.1|71
1644174300000|2022-02-06 19:05:00|248.49|246.19|248.58|246.28|248.7|246.4|248.48|246.18|99
1644174600000|2022-02-06 19:10:00|248.57|246.27|248.65|246.35|248.65|246.35|248.54|246.24|114
1644174900000|2022-02-06 19:15:00|248.64|246.34|248.87|246.57|248.98|246.68|248.61|246.31|128
1644175200000|2022-02-06 19:20:00|248.85|246.55|249.03|246.73|249.06|246.76|248.85|246.55|90
1644175500000|2022-02-06 19:25:00|249.04|246.74|249.2|246.9|249.25|246.95|248.78|246.48|131
1644175800000|2022-02-06 19:30:00|249.21|246.91|249.25|246.95|249.42|247.12|249.11|246.81|98
1644176100000|2022-02-06 19:35:00|249.23|246.93|249.06|246.76|249.32|247.02|249.04|246.74|67
1644176400000|2022-02-06 19:40:00|249.05|246.75|248.82|246.52|249.26|246.96|248.74|246.44|79
1644176700000|2022-02-06 19:45:00|248.81|246.51|248.87|246.57|248.97|246.67|248.71|246.41|92
1644177000000|2022-02-06 19:50:00|248.86|246.56|248.79|246.49|248.91|246.61|248.72|246.42|108
1644177300000|2022-02-06 19:55:00|248.78|246.48|249.48|247.18|249.52|247.22|248.78|246.48|113
1644177600000|2022-02-06 20:00:00|249.46|247.16|249.44|247.14|249.51|247.21|249.26|246.96|150
1644177900000|2022-02-06 20:05:00|249.43|247.13|249.67|247.37|249.67|247.37|249.4|247.1|74
1644178200000|2022-02-06 20:10:00|249.66|247.36|249.61|247.31|249.83|247.53|249.55|247.25|89
1644178500000|2022-02-06 20:15:00|249.6|247.3|249.28|246.98|249.63|247.33|248.98|246.68|145
1644178800000|2022-02-06 20:20:00|249.3|247|249.3|247|249.37|247.07|248.84|246.54|109
1644179100000|2022-02-06 20:25:00|249.29|246.99|249.27|246.97|249.31|247.01|248.88|246.58|81
1644179400000|2022-02-06 20:30:00|249.26|246.96|249.56|247.26|249.56|247.26|248.96|246.66|112
1644179700000|2022-02-06 20:35:00|249.58|247.28|249.54|247.24|249.63|247.33|249.48|247.18|61
1644180000000|2022-02-06 20:40:00|249.5|247.2|249.06|246.76|249.5|247.2|249.01|246.71|85
1644180300000|2022-02-06 20:45:00|249.07|246.77|248.45|246.15|249.3|247|248.3|246|128
1644180600000|2022-02-06 20:50:00|248.44|246.14|248.34|246.04|248.48|246.18|247.96|245.66|120
1644180900000|2022-02-06 20:55:00|248.36|246.06|248.81|246.51|248.89|246.59|248.36|246.06|120
1644181200000|2022-02-06 21:00:00|248.78|246.48|249.27|246.97|249.36|247.06|248.78|246.48|109
1644181500000|2022-02-06 21:05:00|249.26|246.96|249.65|247.35|249.65|247.35|248.94|246.64|122
1644181800000|2022-02-06 21:10:00|249.7|247.4|249.47|247.17|249.78|247.48|249.43|247.13|89
1644182100000|2022-02-06 21:15:00|249.49|247.19|249.91|247.61|249.91|247.61|249.49|247.19|65
1644182400000|2022-02-06 21:20:00|249.93|247.63|249.99|247.69|250.3|248|249.93|247.63|54
1644182700000|2022-02-06 21:25:00|249.98|247.68|250.38|248.08|250.42|248.12|249.9|247.6|76
1644183000000|2022-02-06 21:30:00|250.4|248.1|250.48|248.18|250.48|248.18|250.34|248.04|40
1644183300000|2022-02-06 21:35:00|250.49|248.19|250.37|248.07|250.59|248.29|250.31|248.01|75
1644183600000|2022-02-06 21:40:00|250.36|248.06|250.35|248.05|250.37|248.07|250.23|247.93|45
1644183900000|2022-02-06 21:45:00|250.34|248.04|250.29|247.99|250.34|248.04|250.22|247.92|56
1644184200000|2022-02-06 21:50:00|250.27|247.97|250.36|248.06|250.36|248.06|250.19|247.89|43
1644184500000|2022-02-06 21:55:00|250.35|248.05|249.68|247.38|250.35|248.05|249.65|247.35|94
1644184800000|2022-02-06 22:00:00|249.67|247.37|249.66|247.36|249.87|247.57|249.52|247.22|129
1644185100000|2022-02-06 22:05:00|249.64|247.34|249.84|247.54|249.89|247.59|249.53|247.23|80
1644185400000|2022-02-06 22:10:00|249.91|247.61|249.84|247.54|249.93|247.63|249.74|247.44|59
1644185700000|2022-02-06 22:15:00|249.83|247.53|249.85|247.55|249.85|247.55|249.79|247.49|30
1644186000000|2022-02-06 22:20:00|249.84|247.54|249.93|247.63|249.97|247.67|249.83|247.53|40
1644186300000|2022-02-06 22:25:00|249.92|247.62|249.91|247.61|249.97|247.67|249.8|247.5|65
1644186600000|2022-02-06 22:30:00|249.92|247.62|249.89|247.59|249.93|247.63|249.83|247.53|34
1644186900000|2022-02-06 22:35:00|249.88|247.58|249.98|247.68|249.98|247.68|249.83|247.53|82
1644187200000|2022-02-06 22:40:00|249.97|247.67|249.92|247.62|249.99|247.69|249.91|247.61|241
1644187500000|2022-02-06 22:45:00|249.94|247.64|249.84|247.54|249.96|247.66|249.75|247.45|57
1644187800000|2022-02-06 22:50:00|249.81|247.51|249.22|246.92|249.82|247.52|249.08|246.78|162
1644188100000|2022-02-06 22:55:00|249.25|246.95|248.68|246.38|249.27|246.97|248.61|246.31|97
1644188400000|2022-02-06 23:00:00|248.69|246.39|249.47|247.17|249.64|247.34|248.5|246.2|259
1644188700000|2022-02-06 23:05:00|249.48|247.18|251.17|248.87|251.17|248.87|249.35|247.05|336
1644189000000|2022-02-06 23:10:00|251.24|248.94|250.48|248.18|252.44|250.14|250.4|248.1|521
1644189300000|2022-02-06 23:15:00|250.49|248.19|251.97|249.67|252.27|249.97|250.49|248.19|475
1644189600000|2022-02-06 23:20:00|252.02|249.72|252.67|250.37|253.01|250.71|251.92|249.62|494
1644189900000|2022-02-06 23:25:00|252.73|250.43|251.93|249.63|252.94|250.64|251.65|249.35|342
1644190200000|2022-02-06 23:30:00|251.94|249.64|253.4|251.1|253.4|251.1|251.94|249.64|369
1644190500000|2022-02-06 23:35:00|253.36|251.06|253.57|251.27|253.81|251.51|253.28|250.98|282
1644190800000|2022-02-06 23:40:00|253.58|251.28|255.81|253.51|255.81|253.51|253.58|251.28|388
1644191100000|2022-02-06 23:45:00|255.74|253.44|255.59|253.29|256.06|253.76|255.31|253.01|392
1644191400000|2022-02-06 23:50:00|255.58|253.28|255.48|253.18|255.62|253.32|254.93|252.63|390
1644191700000|2022-02-06 23:55:00|255.49|253.19|255|252.7|255.5|253.2|254.81|252.51|284
1644192000000|2022-02-07 00:00:00|254.99|252.69|254.7|252.4|255.99|253.69|254.43|252.13|435
1644192300000|2022-02-07 00:05:00|254.67|252.37|254.24|251.94|254.77|252.47|254.15|251.85|356
1644192600000|2022-02-07 00:10:00|254.07|251.77|252.84|250.54|254.07|251.77|252.6|250.3|387
1644192900000|2022-02-07 00:15:00|252.83|250.53|251.84|249.54|253.43|251.13|251.84|249.54|351
1644193200000|2022-02-07 00:20:00|251.83|249.53|252.48|250.18|253.04|250.74|251.8|249.5|384
1644193500000|2022-02-07 00:25:00|252.47|250.17|251.41|249.11|252.48|250.18|250.83|248.53|419
1644193800000|2022-02-07 00:30:00|251.44|249.14|251.65|249.35|252.04|249.74|251.22|248.92|326
1644194100000|2022-02-07 00:35:00|251.56|249.26|251.27|248.97|251.94|249.64|251|248.7|256
1644194400000|2022-02-07 00:40:00|251.26|248.96|251.67|249.37|251.68|249.38|251.22|248.92|251
1644194700000|2022-02-07 00:45:00|251.62|249.32|250.74|248.44|251.8|249.5|250.51|248.21|241
1644195000000|2022-02-07 00:50:00|250.76|248.46|251.5|249.2|251.58|249.28|250.64|248.34|224
1644195300000|2022-02-07 00:55:00|251.55|249.25|251.53|249.23|251.64|249.34|251.44|249.14|179
1644195600000|2022-02-07 01:00:00|251.54|249.24|250.78|248.48|251.74|249.44|250.69|248.39|302
1644195900000|2022-02-07 01:05:00|250.8|248.5|250.45|248.15|250.86|248.56|250.33|248.03|164
1644196200000|2022-02-07 01:10:00|250.46|248.16|250.93|248.63|251.01|248.71|250.26|247.96|211
1644196500000|2022-02-07 01:15:00|250.96|248.66|250.92|248.62|251.33|249.03|250.82|248.52|216
1644196800000|2022-02-07 01:20:00|250.93|248.63|250.83|248.53|251.22|248.92|250.74|248.44|227
1644197100000|2022-02-07 01:25:00|250.81|248.51|251|248.7|251.52|249.22|250.81|248.51|218
1644197400000|2022-02-07 01:30:00|251.01|248.71|251.66|249.36|251.67|249.37|251|248.7|181
1644197700000|2022-02-07 01:35:00|251.67|249.37|252.49|250.19|252.56|250.26|251.66|249.36|249
1644198000000|2022-02-07 01:40:00|252.5|250.2|252.18|249.88|252.53|250.23|251.86|249.56|308
1644198300000|2022-02-07 01:45:00|252.19|249.89|252.49|250.19|252.61|250.31|251.92|249.62|256
1644198600000|2022-02-07 01:50:00|252.44|250.14|252.32|250.02|252.53|250.23|252.24|249.94|202
1644198900000|2022-02-07 01:55:00|252.26|249.96|251.89|249.59|252.3|250|251.68|249.38|155
1644199200000|2022-02-07 02:00:00|251.86|249.56|252.35|250.05|252.55|250.25|251.85|249.55|237
1644199500000|2022-02-07 02:05:00|252.41|250.11|252.84|250.54|252.87|250.57|252.35|250.05|227
1644199800000|2022-02-07 02:10:00|252.8|250.5|252.85|250.55|252.91|250.61|252.55|250.25|199
1644200100000|2022-02-07 02:15:00|252.84|250.54|253.23|250.93|253.27|250.97|252.84|250.54|197
1644200400000|2022-02-07 02:20:00|253.2|250.9|253.88|251.58|253.89|251.59|253.2|250.9|200
1644200700000|2022-02-07 02:25:00|253.91|251.61|254.22|251.92|254.31|252.01|253.52|251.22|229
1644201000000|2022-02-07 02:30:00|254.2|251.9|254.56|252.26|254.58|252.28|254.18|251.88|273
1644201300000|2022-02-07 02:35:00|254.57|252.27|255.12|252.82|255.17|252.87|254.51|252.21|256
1644201600000|2022-02-07 02:40:00|255.09|252.79|256.47|254.17|256.83|254.53|254.72|252.42|333
1644201900000|2022-02-07 02:45:00|256.52|254.22|256.8|254.5|257.38|255.08|256.47|254.17|387
1644202200000|2022-02-07 02:50:00|256.79|254.49|256.4|254.1|256.82|254.52|256.14|253.84|282
1644202500000|2022-02-07 02:55:00|256.44|254.14|255.74|253.44|256.44|254.14|255.65|253.35|268
1644202800000|2022-02-07 03:00:00|255.75|253.45|256.64|254.34|256.68|254.38|255.74|253.44|202
1644203100000|2022-02-07 03:05:00|256.62|254.32|256.85|254.55|257.09|254.79|256.42|254.12|229
1644203400000|2022-02-07 03:10:00|256.84|254.54|256.54|254.24|256.91|254.61|256.43|254.13|242
1644203700000|2022-02-07 03:15:00|256.59|254.29|256.81|254.51|257.04|254.74|256.52|254.22|211
1644204000000|2022-02-07 03:20:00|256.76|254.46|256.92|254.62|256.99|254.69|256.36|254.06|219
1644204300000|2022-02-07 03:25:00|256.9|254.6|257.55|255.25|258.03|255.73|256.9|254.6|290
1644204600000|2022-02-07 03:30:00|257.56|255.26|257.86|255.56|257.96|255.66|256.81|254.51|355
1644204900000|2022-02-07 03:35:00|257.83|255.53|257.51|255.21|258.31|256.01|257.45|255.15|338
1644205200000|2022-02-07 03:40:00|257.5|255.2|257.79|255.49|258.22|255.92|257.49|255.19|321
1644205500000|2022-02-07 03:45:00|257.78|255.48|257.55|255.25|257.92|255.62|257.43|255.13|268
1644205800000|2022-02-07 03:50:00|257.56|255.26|257.84|255.54|258.14|255.84|257.53|255.23|227
1644206100000|2022-02-07 03:55:00|257.83|255.53|257.82|255.52|258.28|255.98|257.75|255.45|217
1644206400000|2022-02-07 04:00:00|257.83|255.53|257.52|255.22|258.21|255.91|257.5|255.2|223
1644206700000|2022-02-07 04:05:00|257.53|255.23|256.69|254.39|257.58|255.28|256.64|254.34|239
1644207000000|2022-02-07 04:10:00|256.67|254.37|256.92|254.62|257.04|254.74|256.48|254.18|259
1644207300000|2022-02-07 04:15:00|256.94|254.64|257.79|255.49|257.93|255.63|256.9|254.6|271
1644207600000|2022-02-07 04:20:00|257.78|255.48|258.02|255.72|258.48|256.18|257.67|255.37|281
1644207900000|2022-02-07 04:25:00|258.03|255.73|258.33|256.03|258.4|256.1|257.9|255.6|195
1644208200000|2022-02-07 04:30:00|258.32|256.02|257.92|255.62|258.41|256.11|257.75|255.45|207
1644208500000|2022-02-07 04:35:00|257.93|255.63|257.85|255.55|257.95|255.65|257.68|255.38|131
1644208800000|2022-02-07 04:40:00|257.88|255.58|257.74|255.44|258.06|255.76|257.74|255.44|109
1644209100000|2022-02-07 04:45:00|257.73|255.43|257.42|255.12|257.87|255.57|257.3|255|211
1644209400000|2022-02-07 04:50:00|257.48|255.18|257.61|255.31|257.71|255.41|257.26|254.96|164
1644209700000|2022-02-07 04:55:00|257.65|255.35|257.79|255.49|257.92|255.62|257.58|255.28|167
1644210000000|2022-02-07 05:00:00|257.73|255.43|257.5|255.2|257.98|255.68|257.43|255.13|153
1644210300000|2022-02-07 05:05:00|257.47|255.17|257.88|255.58|257.94|255.64|257.4|255.1|171
1644210600000|2022-02-07 05:10:00|257.87|255.57|258.17|255.87|258.39|256.09|257.61|255.31|257
1644210900000|2022-02-07 05:15:00|258.16|255.86|258.33|256.03|258.57|256.27|258.14|255.84|186
1644211200000|2022-02-07 05:20:00|258.23|255.93|257.76|255.46|258.34|256.04|257.66|255.36|190
1644211500000|2022-02-07 05:25:00|257.73|255.43|258.45|256.15|259.12|256.82|257.69|255.39|305
1644211800000|2022-02-07 05:30:00|258.44|256.14|258.72|256.42|258.77|256.47|258.23|255.93|225
1644212100000|2022-02-07 05:35:00|258.73|256.43|258.92|256.62|258.93|256.63|258.55|256.25|230
1644212400000|2022-02-07 05:40:00|258.89|256.59|258.97|256.67|259.38|257.08|258.83|256.53|201
1644212700000|2022-02-07 05:45:00|259|256.7|258.93|256.63|259.08|256.78|258.35|256.05|201
1644213000000|2022-02-07 05:50:00|258.97|256.67|260.43|258.13|260.86|258.56|258.93|256.63|262
1644213300000|2022-02-07 05:55:00|260.42|258.12|260.53|258.23|260.82|258.52|260.3|258|147
1644213600000|2022-02-07 06:00:00|260.46|258.16|259.85|257.55|260.54|258.24|259.73|257.43|168
1644213900000|2022-02-07 06:05:00|259.88|257.58|260.5|258.2|260.5|258.2|259.8|257.5|96
1644214200000|2022-02-07 06:10:00|260.54|258.24|261.33|259.03|261.83|259.53|260.53|258.23|301
1644214500000|2022-02-07 06:15:00|261.32|259.02|261.18|258.88|261.38|259.08|260.8|258.5|188
1644214800000|2022-02-07 06:20:00|261.19|258.89|260.54|258.24|261.27|258.97|260.48|258.18|202
1644215100000|2022-02-07 06:25:00|260.55|258.25|260.73|258.43|260.86|258.56|260.35|258.05|225
1644215400000|2022-02-07 06:30:00|260.76|258.46|259.82|257.52|260.87|258.57|259.77|257.47|227
1644215700000|2022-02-07 06:35:00|259.8|257.5|259.35|257.05|259.95|257.65|259.22|256.92|224
1644216000000|2022-02-07 06:40:00|259.34|257.04|259.48|257.18|259.54|257.24|258.81|256.51|211
1644216300000|2022-02-07 06:45:00|259.51|257.21|259.51|257.21|259.6|257.3|259.38|257.08|164
1644216600000|2022-02-07 06:50:00|259.46|257.16|259|256.7|259.64|257.34|258.91|256.61|189
1644216900000|2022-02-07 06:55:00|259.01|256.71|259.57|257.27|259.57|257.27|259.01|256.71|145
1644217200000|2022-02-07 07:00:00|259.55|257.25|259.82|257.52|259.96|257.66|259.55|257.25|158
1644217500000|2022-02-07 07:05:00|259.81|257.51|260.29|257.99|260.48|258.18|259.81|257.51|172
1644217800000|2022-02-07 07:10:00|260.26|257.96|260.51|258.21|260.56|258.26|260.22|257.92|180
1644218100000|2022-02-07 07:15:00|260.52|258.22|260.33|258.03|260.55|258.25|260.18|257.88|141
1644218400000|2022-02-07 07:20:00|260.31|258.01|260.48|258.18|260.54|258.24|260.22|257.92|137
1644218700000|2022-02-07 07:25:00|260.42|258.12|260.52|258.22|260.53|258.23|260.32|258.02|143
1644219000000|2022-02-07 07:30:00|260.51|258.21|260.27|257.97|260.7|258.4|260|257.7|207
1644219300000|2022-02-07 07:35:00|260.31|258.01|259.42|257.12|260.31|258.01|259.35|257.05|221
1644219600000|2022-02-07 07:40:00|259.37|257.07|259.29|256.99|259.58|257.28|259.25|256.95|157
1644219900000|2022-02-07 07:45:00|259.3|257|258.38|256.08|259.52|257.22|258.25|255.95|232
1644220200000|2022-02-07 07:50:00|258.37|256.07|258.84|256.54|259.53|257.23|258.27|255.97|199
1644220500000|2022-02-07 07:55:00|258.85|256.55|259.28|256.98|259.66|257.36|258.61|256.31|266
1644220800000|2022-02-07 08:00:00|259.27|256.97|259.78|257.48|259.85|257.55|258.83|256.53|288
1644221100000|2022-02-07 08:05:00|259.79|257.49|259|256.7|259.97|257.67|259|256.7|248
1644221400000|2022-02-07 08:10:00|258.99|256.69|259.52|257.22|259.66|257.36|258.91|256.61|212
1644221700000|2022-02-07 08:15:00|259.53|257.23|258.68|256.38|259.63|257.33|258.66|256.36|227
1644222000000|2022-02-07 08:20:00|258.66|256.36|258.92|256.62|259.01|256.71|258.5|256.2|185
1644222300000|2022-02-07 08:25:00|258.93|256.63|259.31|257.01|259.34|257.04|258.74|256.44|248
1644222600000|2022-02-07 08:30:00|259.3|257|259.62|257.32|259.81|257.51|259.21|256.91|220
1644222900000|2022-02-07 08:35:00|259.63|257.33|261.51|259.21|261.57|259.27|259.51|257.21|337
1644223200000|2022-02-07 08:40:00|261.52|259.22|263.36|261.06|263.72|261.42|260.52|258.22|488
1644223500000|2022-02-07 08:45:00|263.29|260.99|261.8|259.5|263.5|261.2|261.7|259.4|294
1644223800000|2022-02-07 08:50:00|261.81|259.51|263.54|261.24|263.62|261.32|261.8|259.5|299
1644224100000|2022-02-07 08:55:00|263.53|261.23|263.38|261.08|263.62|261.32|263.26|260.96|283
1644224400000|2022-02-07 09:00:00|263.42|261.12|262.74|260.44|263.42|261.12|261.87|259.57|379
1644224700000|2022-02-07 09:05:00|262.75|260.45|262.39|260.09|262.87|260.57|262.28|259.98|263
1644225000000|2022-02-07 09:10:00|262.38|260.08|261.85|259.55|262.4|260.1|261.8|259.5|273
1644225300000|2022-02-07 09:15:00|261.86|259.56|261.57|259.27|262.09|259.79|261.43|259.13|169
1644225600000|2022-02-07 09:20:00|261.41|259.11|261.47|259.17|261.84|259.54|261.3|259|224
1644225900000|2022-02-07 09:25:00|261.5|259.2|260.99|258.69|261.5|259.2|260.74|258.44|256
1644226200000|2022-02-07 09:30:00|261|258.7|259.58|257.28|261.12|258.82|259.53|257.23|278
1644226500000|2022-02-07 09:35:00|259.59|257.29|259.27|256.97|259.61|257.31|258.37|256.07|439
1644226800000|2022-02-07 09:40:00|259.28|256.98|258.98|256.68|259.89|257.59|258.98|256.68|284
1644227100000|2022-02-07 09:45:00|258.99|256.69|259.49|257.19|259.98|257.68|258.89|256.59|296
1644227400000|2022-02-07 09:50:00|259.52|257.22|259.75|257.45|259.94|257.64|259.41|257.11|256
1644227700000|2022-02-07 09:55:00|259.76|257.46|259.59|257.29|260|257.7|259.59|257.29|216
1644228000000|2022-02-07 10:00:00|259.63|257.33|260.28|257.98|260.41|258.11|259.55|257.25|187
1644228300000|2022-02-07 10:05:00|260.29|257.99|259.14|256.84|260.39|258.09|258.84|256.54|282
1644228600000|2022-02-07 10:10:00|259.22|256.92|258.93|256.63|259.53|257.23|258.92|256.62|266
1644228900000|2022-02-07 10:15:00|258.94|256.64|259.64|257.34|259.77|257.47|258.89|256.59|260
1644229200000|2022-02-07 10:20:00|259.65|257.35|259.37|257.07|259.76|257.46|259.3|257|192
1644229500000|2022-02-07 10:25:00|259.4|257.1|259.74|257.44|259.85|257.55|259.35|257.05|210
1644229800000|2022-02-07 10:30:00|259.75|257.45|260.38|258.08|260.44|258.14|259.69|257.39|213
1644230100000|2022-02-07 10:35:00|260.37|258.07|260.21|257.91|260.41|258.11|260.09|257.79|153
1644230400000|2022-02-07 10:40:00|260.22|257.92|260.54|258.24|260.54|258.24|260.12|257.82|89
1644230700000|2022-02-07 10:45:00|260.55|258.25|260.33|258.03|260.76|258.46|260.15|257.85|284
1644231000000|2022-02-07 10:50:00|260.22|257.92|259.63|257.33|260.42|258.12|259.59|257.29|262
1644231300000|2022-02-07 10:55:00|259.53|257.23|259.68|257.38|259.84|257.54|259.51|257.21|155
1644231600000|2022-02-07 11:00:00|259.69|257.39|259.87|257.57|260.4|258.1|259.68|257.38|157
1644231900000|2022-02-07 11:05:00|259.88|257.58|260.12|257.82|260.22|257.92|259.81|257.51|162
1644232200000|2022-02-07 11:10:00|260.13|257.83|260.35|258.05|260.45|258.15|260.11|257.81|244
1644232500000|2022-02-07 11:15:00|260.34|258.04|260.88|258.58|260.92|258.62|260.28|257.98|205
1644232800000|2022-02-07 11:20:00|260.87|258.57|262.16|259.86|262.79|260.49|260.39|258.09|337
1644233100000|2022-02-07 11:25:00|262.18|259.88|262.3|260|262.42|260.12|261.68|259.38|315
1644233400000|2022-02-07 11:30:00|262.29|259.99|263.37|261.07|263.53|261.23|262.18|259.88|336
1644233700000|2022-02-07 11:35:00|263.35|261.05|262.59|260.29|263.39|261.09|262.28|259.98|269
1644234000000|2022-02-07 11:40:00|262.58|260.28|262.95|260.65|262.95|260.65|262|259.7|285
1644234300000|2022-02-07 11:45:00|262.9|260.6|261.92|259.62|262.95|260.65|261.56|259.26|233
1644234600000|2022-02-07 11:50:00|261.9|259.6|261.66|259.36|262.14|259.84|261.54|259.24|200
1644234900000|2022-02-07 11:55:00|261.73|259.43|262.5|260.2|262.77|260.47|261.69|259.39|193
1644235200000|2022-02-07 12:00:00|262.52|260.22|262.51|260.21|262.75|260.45|261.8|259.5|222
1644235500000|2022-02-07 12:05:00|262.48|260.18|263.68|261.38|264.37|262.07|262.46|260.16|343
1644235800000|2022-02-07 12:10:00|263.67|261.37|263.55|261.25|263.84|261.54|263.23|260.93|282
1644236100000|2022-02-07 12:15:00|263.56|261.26|263.7|261.4|264.05|261.75|263.48|261.18|182
1644236400000|2022-02-07 12:20:00|263.69|261.39|263.39|261.09|263.81|261.51|262.52|260.22|255
1644236700000|2022-02-07 12:25:00|263.4|261.1|262.51|260.21|263.52|261.22|262.29|259.99|239
1644237000000|2022-02-07 12:30:00|262.52|260.22|262.75|260.45|262.78|260.48|262.33|260.03|266
1644237300000|2022-02-07 12:35:00|262.69|260.39|263.66|261.36|263.98|261.68|262.69|260.39|207
1644237600000|2022-02-07 12:40:00|263.71|261.41|263.92|261.62|263.95|261.65|263.55|261.25|136
1644237900000|2022-02-07 12:45:00|263.9|261.6|263.5|261.2|264.4|262.1|263.35|261.05|298
1644238200000|2022-02-07 12:50:00|263.47|261.17|263.41|261.11|263.67|261.37|263.29|260.99|209
1644238500000|2022-02-07 12:55:00|263.42|261.12|262.6|260.3|263.43|261.13|262.5|260.2|232
1644238800000|2022-02-07 13:00:00|262.54|260.24|263.27|260.97|263.33|261.03|262.38|260.08|225
1644239100000|2022-02-07 13:05:00|263.29|260.99|262.87|260.57|263.35|261.05|262.87|260.57|204
1644239400000|2022-02-07 13:10:00|262.86|260.56|262.95|260.65|263.09|260.79|262.8|260.5|125
1644239700000|2022-02-07 13:15:00|262.91|260.61|263.97|261.67|264.18|261.88|262.75|260.45|214
1644240000000|2022-02-07 13:20:00|263.96|261.66|262.92|260.62|264.1|261.8|262.92|260.62|295
1644240300000|2022-02-07 13:25:00|263.04|260.74|262.84|260.54|263.2|260.9|262.55|260.25|208
1644240600000|2022-02-07 13:30:00|262.81|260.51|262.49|260.19|263.08|260.78|262.49|260.19|182
1644240900000|2022-02-07 13:35:00|262.5|260.2|262.4|260.1|262.64|260.34|262.15|259.85|222
1644241200000|2022-02-07 13:40:00|262.39|260.09|262.53|260.23|262.75|260.45|262.36|260.06|178
1644241500000|2022-02-07 13:45:00|262.52|260.22|261.91|259.61|262.52|260.22|261.4|259.1|257
1644241800000|2022-02-07 13:50:00|261.9|259.6|262.04|259.74|262.51|260.21|261.89|259.59|211
1644242100000|2022-02-07 13:55:00|261.91|259.61|262.44|260.14|262.52|260.22|261.91|259.61|135
1644242400000|2022-02-07 14:00:00|262.45|260.15|262.31|260.01|262.46|260.16|262.06|259.76|192
1644242700000|2022-02-07 14:05:00|262.32|260.02|262.6|260.3|262.65|260.35|262.05|259.75|186
1644243000000|2022-02-07 14:10:00|262.59|260.29|262.27|259.97|262.69|260.39|262.18|259.88|172
1644243300000|2022-02-07 14:15:00|262.26|259.96|261.94|259.64|262.26|259.96|261.73|259.43|190
1644243600000|2022-02-07 14:20:00|261.92|259.62|261.98|259.68|262.58|260.28|261.82|259.52|180
1644243900000|2022-02-07 14:25:00|262.03|259.73|262.42|260.12|262.61|260.31|261.89|259.59|298
1644244200000|2022-02-07 14:30:00|262.44|260.14|261.7|259.4|263.01|260.71|261.54|259.24|481
1644244500000|2022-02-07 14:35:00|261.75|259.45|263.07|260.77|263.48|261.18|261.56|259.26|443
1644244800000|2022-02-07 14:40:00|263.01|260.71|263.49|261.19|263.58|261.28|262.67|260.37|521
1644245100000|2022-02-07 14:45:00|263.42|261.12|262.8|260.5|263.53|261.23|262.51|260.21|321
1644245400000|2022-02-07 14:50:00|262.84|260.54|263.43|261.13|263.76|261.46|262.8|260.5|376
1644245700000|2022-02-07 14:55:00|263.5|261.2|263.56|261.26|263.78|261.48|263.25|260.95|283
1644246000000|2022-02-07 15:00:00|263.54|261.24|262.64|260.34|263.71|261.41|262.5|260.2|324
1644246300000|2022-02-07 15:05:00|262.66|260.36|263.63|261.33|263.67|261.37|262.66|260.36|281
1644246600000|2022-02-07 15:10:00|263.69|261.39|262.73|260.43|264.32|262.02|262.7|260.4|284
1644246900000|2022-02-07 15:15:00|262.86|260.56|260.73|258.43|262.97|260.67|260.48|258.18|371
1644247200000|2022-02-07 15:20:00|260.71|258.41|261.75|259.45|261.85|259.55|260.42|258.12|461
1644247500000|2022-02-07 15:25:00|261.74|259.44|262.39|260.09|262.71|260.41|261.5|259.2|310
1644247800000|2022-02-07 15:30:00|262.4|260.1|263.6|261.3|263.73|261.43|261.9|259.6|304
1644248100000|2022-02-07 15:35:00|263.61|261.31|263.33|261.03|263.91|261.61|263.2|260.9|508
1644248400000|2022-02-07 15:40:00|263.32|261.02|262.99|260.69|263.63|261.33|262.8|260.5|339
1644248700000|2022-02-07 15:45:00|263.03|260.73|263.31|261.01|263.46|261.16|263|260.7|299
1644249000000|2022-02-07 15:50:00|263.32|261.02|262.77|260.47|263.63|261.33|262.64|260.34|388
1644249300000|2022-02-07 15:55:00|262.74|260.44|263.4|261.1|263.57|261.27|262.53|260.23|338
1644249600000|2022-02-07 16:00:00|263.41|261.11|262.5|260.2|263.9|261.6|262.37|260.07|437
1644249900000|2022-02-07 16:05:00|262.43|260.13|263.88|261.58|264.58|262.28|262.43|260.13|454
1644250200000|2022-02-07 16:10:00|263.87|261.57|263.75|261.45|264.61|262.31|263.69|261.39|377
1644250500000|2022-02-07 16:15:00|263.68|261.38|263.72|261.42|264.47|262.17|263.41|261.11|383
1644250800000|2022-02-07 16:20:00|263.71|261.41|263.77|261.47|264.07|261.77|263.65|261.35|289
1644251100000|2022-02-07 16:25:00|263.74|261.44|264.69|262.39|264.76|262.46|263.7|261.4|250
1644251400000|2022-02-07 16:30:00|264.72|262.42|265.85|263.55|266.3|264|264.64|262.34|419
1644251700000|2022-02-07 16:35:00|265.78|263.48|264.15|261.85|266.96|264.66|264.13|261.83|535
1644252000000|2022-02-07 16:40:00|264.14|261.84|261.75|259.45|264.17|261.87|261.67|259.37|464
1644252300000|2022-02-07 16:45:00|261.86|259.56|262.7|260.4|262.78|260.48|261.75|259.45|408
1644252600000|2022-02-07 16:50:00|262.71|260.41|262.89|260.59|263.43|261.13|262.67|260.37|332
1644252900000|2022-02-07 16:55:00|262.9|260.6|263.94|261.64|264.3|262|262.76|260.46|342
1644253200000|2022-02-07 17:00:00|263.95|261.65|263.72|261.42|264.36|262.06|263.54|261.24|310
1644253500000|2022-02-07 17:05:00|263.73|261.43|263.84|261.54|264.54|262.24|263.11|260.81|335
1644253800000|2022-02-07 17:10:00|263.82|261.52|263.31|261.01|264.59|262.29|263.26|260.96|373
1644254100000|2022-02-07 17:15:00|263.35|261.05|264.56|262.26|264.59|262.29|262.9|260.6|391
1644254400000|2022-02-07 17:20:00|264.53|262.23|265.25|262.95|265.36|263.06|264.52|262.22|281
1644254700000|2022-02-07 17:25:00|265.23|262.93|264.79|262.49|265.31|263.01|264.39|262.09|356
1644255000000|2022-02-07 17:30:00|264.78|262.48|265.48|263.18|265.54|263.24|264.43|262.13|370
1644255300000|2022-02-07 17:35:00|265.49|263.19|265.71|263.41|265.9|263.6|265.44|263.14|228
1644255600000|2022-02-07 17:40:00|265.7|263.4|266.11|263.81|266.16|263.86|265.7|263.4|221
1644255900000|2022-02-07 17:45:00|266.15|263.85|266.5|264.2|266.77|264.47|265.94|263.64|318
1644256200000|2022-02-07 17:50:00|266.49|264.19|266.53|264.23|266.87|264.57|266.35|264.05|421
1644256500000|2022-02-07 17:55:00|266.52|264.22|266.58|264.28|266.87|264.57|266.32|264.02|362
1644256800000|2022-02-07 18:00:00|266.57|264.27|266.54|264.24|266.94|264.64|266.13|263.83|430
1644257100000|2022-02-07 18:05:00|266.55|264.25|266.2|263.9|266.57|264.27|265.36|263.06|346
1644257400000|2022-02-07 18:10:00|266.21|263.91|266.24|263.94|266.91|264.61|265.93|263.63|472
1644257700000|2022-02-07 18:15:00|266.25|263.95|265.56|263.26|266.41|264.11|265.52|263.22|313
1644258000000|2022-02-07 18:20:00|265.58|263.28|265.54|263.24|265.89|263.59|265.32|263.02|329
1644258300000|2022-02-07 18:25:00|265.55|263.25|264.78|262.48|265.61|263.31|264.67|262.37|252
1644258600000|2022-02-07 18:30:00|264.74|262.44|265.6|263.3|265.6|263.3|264.74|262.44|260
1644258900000|2022-02-07 18:35:00|265.61|263.31|265.49|263.19|265.68|263.38|265.19|262.89|231
1644259200000|2022-02-07 18:40:00|265.57|263.27|264.27|261.97|265.59|263.29|264.23|261.93|254
1644259500000|2022-02-07 18:45:00|264.28|261.98|263.41|261.11|264.28|261.98|263.41|261.11|297
1644259800000|2022-02-07 18:50:00|263.46|261.16|264.73|262.43|264.85|262.55|263.26|260.96|304
1644260100000|2022-02-07 18:55:00|264.74|262.44|265.34|263.04|265.45|263.15|264.74|262.44|267
1644260400000|2022-02-07 19:00:00|265.35|263.05|264.83|262.53|265.36|263.06|264.6|262.3|212
1644260700000|2022-02-07 19:05:00|264.82|262.52|265.45|263.15|265.85|263.55|264.6|262.3|320
1644261000000|2022-02-07 19:10:00|265.46|263.16|265.42|263.12|265.8|263.5|265.37|263.07|324
1644261300000|2022-02-07 19:15:00|265.44|263.14|265.53|263.23|265.68|263.38|265|262.7|333
1644261600000|2022-02-07 19:20:00|265.54|263.24|265.84|263.54|266|263.7|265.41|263.11|273
1644261900000|2022-02-07 19:25:00|265.83|263.53|266.22|263.92|266.27|263.97|265.69|263.39|298
1644262200000|2022-02-07 19:30:00|266.21|263.91|265.49|263.19|266.21|263.91|265.27|262.97|326
1644262500000|2022-02-07 19:35:00|265.51|263.21|265.8|263.5|265.86|263.56|265.35|263.05|300
1644262800000|2022-02-07 19:40:00|265.79|263.49|266.49|264.19|266.66|264.36|265.68|263.38|225
1644263100000|2022-02-07 19:45:00|266.53|264.23|266.31|264.01|266.53|264.23|266.2|263.9|235
1644263400000|2022-02-07 19:50:00|266.32|264.02|266.65|264.35|266.75|264.45|266.13|263.83|282
1644263700000|2022-02-07 19:55:00|266.63|264.33|265.84|263.54|266.77|264.47|265.77|263.47|174
1644264000000|2022-02-07 20:00:00|265.85|263.55|266.58|264.28|266.75|264.45|265.85|263.55|196
1644264300000|2022-02-07 20:05:00|266.64|264.34|266.49|264.19|266.83|264.53|266.33|264.03|204
1644264600000|2022-02-07 20:10:00|266.48|264.18|266.93|264.63|266.95|264.65|266.43|264.13|269
1644264900000|2022-02-07 20:15:00|266.91|264.61|266.22|263.92|266.95|264.65|265.9|263.6|302
1644265200000|2022-02-07 20:20:00|266.2|263.9|266.48|264.18|266.62|264.32|265.86|263.56|262
1644265500000|2022-02-07 20:25:00|266.51|264.21|265.68|263.38|266.68|264.38|265.48|263.18|214
1644265800000|2022-02-07 20:30:00|265.69|263.39|265.75|263.45|266.08|263.78|265.6|263.3|239
1644266100000|2022-02-07 20:35:00|265.77|263.47|265.45|263.15|265.97|263.67|265.31|263.01|275
1644266400000|2022-02-07 20:40:00|265.44|263.14|265.84|263.54|265.94|263.64|265.36|263.06|295
1644266700000|2022-02-07 20:45:00|265.94|263.64|264.81|262.51|265.94|263.64|264.81|262.51|292
1644267000000|2022-02-07 20:50:00|264.76|262.46|263.75|261.45|265.4|263.1|263.72|261.42|343
1644267300000|2022-02-07 20:55:00|263.79|261.49|265.27|262.97|265.36|263.06|263.79|261.49|358
1644267600000|2022-02-07 21:00:00|265.31|263.01|265.39|263.09|265.48|263.18|264.39|262.09|273
1644267900000|2022-02-07 21:05:00|265.43|263.13|266.82|264.52|267.03|264.73|265.37|263.07|277
1644268200000|2022-02-07 21:10:00|266.84|264.54|266.78|264.48|267.06|264.76|266.58|264.28|159
1644268500000|2022-02-07 21:15:00|266.77|264.47|266.75|264.45|266.98|264.68|266.46|264.16|268
1644268800000|2022-02-07 21:20:00|266.76|264.46|266.02|263.72|266.79|264.49|265.54|263.24|377
1644269100000|2022-02-07 21:25:00|265.94|263.64|265.73|263.43|266.5|264.2|265.64|263.34|249
1644269400000|2022-02-07 21:30:00|265.74|263.44|266.3|264|266.48|264.18|265.66|263.36|210
1644269700000|2022-02-07 21:35:00|266.37|264.07|266.68|264.38|266.76|264.46|266.16|263.86|183
1644270000000|2022-02-07 21:40:00|266.7|264.4|266.53|264.23|266.82|264.52|266.33|264.03|199
1644270300000|2022-02-07 21:45:00|266.52|264.22|266.25|263.95|266.52|264.22|265.63|263.33|222
1644270600000|2022-02-07 21:50:00|266.26|263.96|266.92|264.62|266.93|264.63|266.22|263.92|205
1644270900000|2022-02-07 21:55:00|266.9|264.6|268.79|266.49|268.84|266.54|266.9|264.6|350
1644271200000|2022-02-07 22:00:00|268.8|266.5|270.88|268.58|271.63|269.33|268.79|266.49|441
1644271500000|2022-02-07 22:05:00|270.87|268.57|270.45|268.15|270.87|268.57|270.29|267.99|255
1644271800000|2022-02-07 22:10:00|270.4|268.1|271.3|269|271.68|269.38|270.31|268.01|216
1644272100000|2022-02-07 22:15:00|271.31|269.01|272.41|270.11|273.1|270.8|271.31|269.01|357
1644272400000|2022-02-07 22:20:00|272.42|270.12|272.45|270.15|272.8|270.5|272.38|270.08|182
1644272700000|2022-02-07 22:25:00|272.4|270.1|272.64|270.34|272.71|270.41|272.2|269.9|148
1644273000000|2022-02-07 22:30:00|272.65|270.35|272.93|270.63|272.95|270.65|272.57|270.27|96
1644273300000|2022-02-07 22:35:00|272.88|270.58|272.25|269.95|273.02|270.72|272.25|269.95|139
1644273600000|2022-02-07 22:40:00|272.27|269.97|272.42|270.12|272.74|270.44|272.17|269.87|185
1644273900000|2022-02-07 22:45:00|272.43|270.13|272.13|269.83|272.43|270.13|271.98|269.68|148
1644274200000|2022-02-07 22:50:00|271.92|269.62|272.29|269.99|272.33|270.03|271.88|269.58|129
1644274500000|2022-02-07 22:55:00|272.32|270.02|271.39|269.09|272.38|270.08|271.39|269.09|164
1644274800000|2022-02-07 23:00:00|271.45|269.15|271.44|269.14|271.49|269.19|270.21|267.91|323
1644275100000|2022-02-07 23:05:00|271.45|269.15|270.3|268|271.51|269.21|270.3|268|270
1644275400000|2022-02-07 23:10:00|270.31|268.01|269.75|267.45|270.61|268.31|269.68|267.38|281
1644275700000|2022-02-07 23:15:00|269.82|267.52|271.43|269.13|271.61|269.31|269.74|267.44|297
1644276000000|2022-02-07 23:20:00|271.44|269.14|270.17|267.87|271.55|269.25|270.17|267.87|313
1644276300000|2022-02-07 23:25:00|270.19|267.89|269.67|267.37|270.25|267.95|269.16|266.86|274
1644276600000|2022-02-07 23:30:00|269.71|267.41|269.32|267.02|269.79|267.49|268.79|266.49|304
1644276900000|2022-02-07 23:35:00|269.35|267.05|269.48|267.18|269.69|267.39|269.32|267.02|216
1644277200000|2022-02-07 23:40:00|269.49|267.19|269.99|267.69|270.02|267.72|269.47|267.17|236
1644277500000|2022-02-07 23:45:00|270|267.7|270.39|268.09|270.74|268.44|270|267.7|334
1644277800000|2022-02-07 23:50:00|270.33|268.03|270.6|268.3|271.03|268.73|270.29|267.99|273
1644278100000|2022-02-07 23:55:00|270.61|268.31|270.79|268.49|270.94|268.64|269.9|267.6|331
1644278400000|2022-02-08 00:00:00|270.83|268.53|271.39|269.09|271.84|269.54|270.8|268.5|453
1644278700000|2022-02-08 00:05:00|271.4|269.1|269.35|267.05|271.41|269.11|269.19|266.89|455
1644279000000|2022-02-08 00:10:00|269.34|267.04|267.54|265.24|269.35|267.05|267.43|265.13|431
1644279300000|2022-02-08 00:15:00|267.55|265.25|267.83|265.53|267.94|265.64|265.94|263.64|513
1644279600000|2022-02-08 00:20:00|267.92|265.62|268.03|265.73|268.43|266.13|267.59|265.29|396
1644279900000|2022-02-08 00:25:00|268.04|265.74|269.77|267.47|270.1|267.8|267.89|265.59|416
1644280200000|2022-02-08 00:30:00|269.74|267.44|270.48|268.18|270.65|268.35|269.73|267.43|367
1644280500000|2022-02-08 00:35:00|270.43|268.13|272.12|269.82|272.12|269.82|269.55|267.25|369
1644280800000|2022-02-08 00:40:00|272.03|269.73|277.41|275.11|277.74|275.44|271.87|269.57|673
1644281100000|2022-02-08 00:45:00|277.47|275.17|274.83|272.53|277.87|275.57|274.73|272.43|532
1644281400000|2022-02-08 00:50:00|274.76|272.46|274.27|271.97|275.64|273.34|274.27|271.97|365
1644281700000|2022-02-08 00:55:00|274.26|271.96|272.8|270.5|274.33|272.03|272.04|269.74|456
1644282000000|2022-02-08 01:00:00|272.74|270.44|273.84|271.54|274.23|271.93|271.81|269.51|417
1644282300000|2022-02-08 01:05:00|273.88|271.58|273.32|271.02|273.92|271.62|273.15|270.85|310
1644282600000|2022-02-08 01:10:00|273.31|271.01|273.35|271.05|273.59|271.29|272.81|270.51|300
1644282900000|2022-02-08 01:15:00|273.34|271.04|273.25|270.95|273.45|271.15|272.7|270.4|248
1644283200000|2022-02-08 01:20:00|273.19|270.89|272.7|270.4|273.46|271.16|272.62|270.32|253
1644283500000|2022-02-08 01:25:00|272.67|270.37|273.81|271.51|273.92|271.62|272.63|270.33|346
1644283800000|2022-02-08 01:30:00|273.76|271.46|273.54|271.24|274.2|271.9|273.42|271.12|335
1644284100000|2022-02-08 01:35:00|273.55|271.25|273.76|271.46|273.92|271.62|273.34|271.04|227
1644284400000|2022-02-08 01:40:00|273.77|271.47|273.6|271.3|273.93|271.63|273.56|271.26|189
1644284700000|2022-02-08 01:45:00|273.62|271.32|274.58|272.28|274.58|272.28|273.62|271.32|278
1644285000000|2022-02-08 01:50:00|274.59|272.29|276.02|273.72|276.1|273.8|274.37|272.07|330
1644285300000|2022-02-08 01:55:00|275.92|273.62|275.59|273.29|275.96|273.66|275.33|273.03|234
1644285600000|2022-02-08 02:00:00|275.57|273.27|276.39|274.09|276.39|274.09|275.33|273.03|314
1644285900000|2022-02-08 02:05:00|276.38|274.08|275.47|273.17|276.45|274.15|275.35|273.05|347
1644286200000|2022-02-08 02:10:00|275.46|273.16|274.6|272.3|275.46|273.16|274.53|272.23|348
1644286500000|2022-02-08 02:15:00|274.57|272.27|274.08|271.78|274.85|272.55|273.81|271.51|239
1644286800000|2022-02-08 02:20:00|274.11|271.81|274.67|272.37|274.77|272.47|274.09|271.79|200
1644287100000|2022-02-08 02:25:00|274.68|272.38|274.34|272.04|275.08|272.78|274.32|272.02|219
1644287400000|2022-02-08 02:30:00|274.33|272.03|274.81|272.51|274.97|272.67|274.3|272|179
1644287700000|2022-02-08 02:35:00|274.77|272.47|274.6|272.3|274.83|272.53|274.5|272.2|178
1644288000000|2022-02-08 02:40:00|274.61|272.31|273.77|271.47|274.63|272.33|273.67|271.37|241
1644288300000|2022-02-08 02:45:00|273.78|271.48|272.72|270.42|273.98|271.68|272.63|270.33|267
1644288600000|2022-02-08 02:50:00|272.74|270.44|272.47|270.17|272.96|270.66|272.3|270|194
1644288900000|2022-02-08 02:55:00|272.48|270.18|272.56|270.26|272.63|270.33|272.36|270.06|111
1644289200000|2022-02-08 03:00:00|272.57|270.27|271.92|269.62|272.66|270.36|271.28|268.98|298
1644289500000|2022-02-08 03:05:00|271.93|269.63|271.97|269.67|272.48|270.18|271.62|269.32|256
1644289800000|2022-02-08 03:10:00|271.96|269.66|271.44|269.14|272.11|269.81|271.29|268.99|214
1644290100000|2022-02-08 03:15:00|271.52|269.22|271.51|269.21|271.68|269.38|271.35|269.05|223
1644290400000|2022-02-08 03:20:00|271.5|269.2|271.75|269.45|272.02|269.72|271.44|269.14|220
1644290700000|2022-02-08 03:25:00|271.67|269.37|271.91|269.61|272.04|269.74|271.61|269.31|197
1644291000000|2022-02-08 03:30:00|271.96|269.66|272.43|270.13|272.5|270.2|271.79|269.49|218
1644291300000|2022-02-08 03:35:00|272.36|270.06|272.5|270.2|272.84|270.54|272.28|269.98|193
1644291600000|2022-02-08 03:40:00|272.53|270.23|272.32|270.02|272.73|270.43|271.8|269.5|291
1644291900000|2022-02-08 03:45:00|272.33|270.03|271.86|269.56|272.37|270.07|271.55|269.25|265
1644292200000|2022-02-08 03:50:00|271.87|269.57|271.92|269.62|272.37|270.07|271.8|269.5|219
1644292500000|2022-02-08 03:55:00|271.9|269.6|272.32|270.02|272.35|270.05|271.86|269.56|180
1644292800000|2022-02-08 04:00:00|272.33|270.03|271.54|269.24|272.53|270.23|271.27|268.97|342
1644293100000|2022-02-08 04:05:00|271.53|269.23|271.2|268.9|271.54|269.24|271.1|268.8|210
1644293400000|2022-02-08 04:10:00|271.27|268.97|271.57|269.27|271.64|269.34|271.16|268.86|228
1644293700000|2022-02-08 04:15:00|271.55|269.25|271.56|269.26|272.14|269.84|271.49|269.19|237
1644294000000|2022-02-08 04:20:00|271.55|269.25|271.58|269.28|271.64|269.34|271.34|269.04|185
1644294300000|2022-02-08 04:25:00|271.61|269.31|271.26|268.96|271.65|269.35|271.17|268.87|135
1644294600000|2022-02-08 04:30:00|271.3|269|271.21|268.91|271.47|269.17|271.18|268.88|180
1644294900000|2022-02-08 04:35:00|271.23|268.93|271.46|269.16|271.62|269.32|271.16|268.86|235
1644295200000|2022-02-08 04:40:00|271.45|269.15|270.75|268.45|271.48|269.18|270.56|268.26|175
1644295500000|2022-02-08 04:45:00|270.74|268.44|270.94|268.64|271.07|268.77|270.56|268.26|272
1644295800000|2022-02-08 04:50:00|270.92|268.62|270.91|268.61|271.35|269.05|270.84|268.54|241
1644296100000|2022-02-08 04:55:00|270.89|268.59|271.84|269.54|272.02|269.72|270.84|268.54|257
1644296400000|2022-02-08 05:00:00|271.95|269.65|271.48|269.18|272.02|269.72|271.41|269.11|225
1644296700000|2022-02-08 05:05:00|271.47|269.17|271.91|269.61|272.11|269.81|271.46|269.16|170
1644297000000|2022-02-08 05:10:00|272|269.7|272.17|269.87|272.33|270.03|271.78|269.48|193
1644297300000|2022-02-08 05:15:00|272.18|269.88|272.25|269.95|272.44|270.14|271.96|269.66|202
1644297600000|2022-02-08 05:20:00|272.24|269.94|271.85|269.55|272.26|269.96|271.76|269.46|216
1644297900000|2022-02-08 05:25:00|271.83|269.53|272.24|269.94|272.29|269.99|271.64|269.34|193
1644298200000|2022-02-08 05:30:00|272.21|269.91|271.79|269.49|272.21|269.91|271.62|269.32|222
1644298500000|2022-02-08 05:35:00|271.81|269.51|271.87|269.57|271.97|269.67|271.66|269.36|190
1644298800000|2022-02-08 05:40:00|271.95|269.65|272.36|270.06|272.58|270.28|271.85|269.55|213
1644299100000|2022-02-08 05:45:00|272.35|270.05|273.47|271.17|273.54|271.24|272.19|269.89|427
1644299400000|2022-02-08 05:50:00|273.48|271.18|273.66|271.36|273.92|271.62|273.44|271.14|369
1644299700000|2022-02-08 05:55:00|273.65|271.35|273.73|271.43|273.82|271.52|273.39|271.09|322
1644300000000|2022-02-08 06:00:00|273.72|271.42|273.41|271.11|273.77|271.47|273.11|270.81|306
1644300300000|2022-02-08 06:05:00|273.42|271.12|274.04|271.74|274.15|271.85|273.33|271.03|309
1644300600000|2022-02-08 06:10:00|273.93|271.63|274.46|272.16|275.48|273.18|273.9|271.6|552
1644300900000|2022-02-08 06:15:00|274.47|272.17|274.59|272.29|275.38|273.08|274.41|272.11|364
1644301200000|2022-02-08 06:20:00|274.55|272.25|274.06|271.76|274.55|272.25|273.65|271.35|315
1644301500000|2022-02-08 06:25:00|274|271.7|273.76|271.46|274.04|271.74|273.48|271.18|325
1644301800000|2022-02-08 06:30:00|273.78|271.48|270.84|268.54|273.91|271.61|270.79|268.49|476
1644302100000|2022-02-08 06:35:00|270.83|268.53|270.46|268.16|270.89|268.59|269.9|267.6|312
1644302400000|2022-02-08 06:40:00|270.41|268.11|268.57|266.27|270.53|268.23|267.16|264.86|438
1644302700000|2022-02-08 06:45:00|268.56|266.26|267.91|265.61|268.56|266.26|266.84|264.54|376
1644303000000|2022-02-08 06:50:00|267.98|265.68|269.49|267.19|269.75|267.45|267.9|265.6|258
1644303300000|2022-02-08 06:55:00|269.48|267.18|269.78|267.48|269.9|267.6|269.28|266.98|198
1644303600000|2022-02-08 07:00:00|269.81|267.51|268.52|266.22|269.98|267.68|268.25|265.95|325
1644303900000|2022-02-08 07:05:00|268.56|266.26|266.53|264.23|268.57|266.27|266.52|264.22|370
1644304200000|2022-02-08 07:10:00|266.56|264.26|267.57|265.27|267.61|265.31|266.48|264.18|216
1644304500000|2022-02-08 07:15:00|267.55|265.25|268.36|266.06|268.36|266.06|267.21|264.91|262
1644304800000|2022-02-08 07:20:00|268.35|266.05|267.9|265.6|268.91|266.61|267.81|265.51|275
1644305100000|2022-02-08 07:25:00|267.91|265.61|268.4|266.1|268.53|266.23|267.89|265.59|232
1644305400000|2022-02-08 07:30:00|268.44|266.14|268.58|266.28|268.91|266.61|267.86|265.56|233
1644305700000|2022-02-08 07:35:00|268.59|266.29|268.91|266.61|268.95|266.65|268.45|266.15|205
1644306000000|2022-02-08 07:40:00|268.92|266.62|268.67|266.37|268.93|266.63|268.41|266.11|215
1644306300000|2022-02-08 07:45:00|268.69|266.39|268.61|266.31|268.71|266.41|268.29|265.99|177
1644306600000|2022-02-08 07:50:00|268.6|266.3|268.75|266.45|268.79|266.49|268.46|266.16|143
1644306900000|2022-02-08 07:55:00|268.74|266.44|268.05|265.75|268.78|266.48|267.98|265.68|208
1644307200000|2022-02-08 08:00:00|268.06|265.76|267.64|265.34|268.68|266.38|267.6|265.3|400
1644307500000|2022-02-08 08:05:00|267.67|265.37|264.82|262.52|267.67|265.37|264.6|262.3|511
1644307800000|2022-02-08 08:10:00|264.87|262.57|264.13|261.83|265.63|263.33|263.31|261.01|508
1644308100000|2022-02-08 08:15:00|264.15|261.85|263.1|260.8|264.15|261.85|262.2|259.9|567
1644308400000|2022-02-08 08:20:00|263.07|260.77|264.18|261.88|264.49|262.19|262.67|260.37|421
1644308700000|2022-02-08 08:25:00|264.17|261.87|263.72|261.42|264.33|262.03|263.2|260.9|381
1644309000000|2022-02-08 08:30:00|263.75|261.45|262.9|260.6|264.21|261.91|262.82|260.52|450
1644309300000|2022-02-08 08:35:00|262.92|260.62|263.46|261.16|264.47|262.17|262.69|260.39|406
1644309600000|2022-02-08 08:40:00|263.4|261.1|262.33|260.03|263.79|261.49|261.88|259.58|361
1644309900000|2022-02-08 08:45:00|262.34|260.04|263.55|261.25|263.59|261.29|262.22|259.92|251
1644310200000|2022-02-08 08:50:00|263.59|261.29|262.07|259.77|263.75|261.45|261.53|259.23|398
1644310500000|2022-02-08 08:55:00|262.09|259.79|262.58|260.28|263.25|260.95|262.09|259.79|447
1644310800000|2022-02-08 09:00:00|262.56|260.26|264.32|262.02|264.43|262.13|262.37|260.07|401
1644311100000|2022-02-08 09:05:00|264.33|262.03|262.43|260.13|264.41|262.11|262.39|260.09|463
1644311400000|2022-02-08 09:10:00|262.45|260.15|259.37|257.07|262.45|260.15|259.36|257.06|639
1644311700000|2022-02-08 09:15:00|259.36|257.06|261.37|259.07|261.37|259.07|259.13|256.83|484
1644312000000|2022-02-08 09:20:00|261.34|259.04|261.28|258.98|261.67|259.37|261.18|258.88|401
1644312300000|2022-02-08 09:25:00|261.29|258.99|261.63|259.33|261.77|259.47|260.67|258.37|366
1644312600000|2022-02-08 09:30:00|261.67|259.37|262.36|260.06|262.4|260.1|260.92|258.62|389
1644312900000|2022-02-08 09:35:00|262.35|260.05|262.5|260.2|262.61|260.31|262.14|259.84|309
1644313200000|2022-02-08 09:40:00|262.52|260.22|263.31|261.01|264.01|261.71|262.45|260.15|352
1644313500000|2022-02-08 09:45:00|263.29|260.99|262.44|260.14|263.44|261.14|262.44|260.14|322
1644313800000|2022-02-08 09:50:00|262.47|260.17|262.34|260.04|262.95|260.65|261.56|259.26|392
1644314100000|2022-02-08 09:55:00|262.35|260.05|262.18|259.88|262.42|260.12|261.49|259.19|346
1644314400000|2022-02-08 10:00:00|262.19|259.89|262.49|260.19|262.87|260.57|261.74|259.44|316
1644314700000|2022-02-08 10:05:00|262.35|260.05|260.66|258.36|262.44|260.14|260.65|258.35|409
1644315000000|2022-02-08 10:10:00|260.73|258.43|260.77|258.47|261.43|259.13|260.49|258.19|310
1644315300000|2022-02-08 10:15:00|260.76|258.46|260.54|258.24|261.27|258.97|260.14|257.84|379
1644315600000|2022-02-08 10:20:00|260.56|258.26|260.8|258.5|261.29|258.99|260.51|258.21|254
1644315900000|2022-02-08 10:25:00|260.79|258.49|261.74|259.44|261.84|259.54|260.77|258.47|191
1644316200000|2022-02-08 10:30:00|261.8|259.5|261.12|258.82|261.84|259.54|261.08|258.78|222
1644316500000|2022-02-08 10:35:00|261.09|258.79|261.4|259.1|261.45|259.15|260.49|258.19|176
1644316800000|2022-02-08 10:40:00|261.31|259.01|261.15|258.85|261.55|259.25|261.14|258.84|118
1644317100000|2022-02-08 10:45:00|261.12|258.82|261.58|259.28|261.69|259.39|260.98|258.68|191
1644317400000|2022-02-08 10:50:00|261.57|259.27|261.75|259.45|261.89|259.59|261.35|259.05|141
1644317700000|2022-02-08 10:55:00|261.74|259.44|261.32|259.02|261.97|259.67|261.32|259.02|206
1644318000000|2022-02-08 11:00:00|261.33|259.03|261.74|259.44|262.23|259.93|261.23|258.93|277
1644318300000|2022-02-08 11:05:00|261.73|259.43|261.26|258.96|261.97|259.67|261.13|258.83|254
1644318600000|2022-02-08 11:10:00|261.29|258.99|261.09|258.79|261.7|259.4|261.09|258.79|192
1644318900000|2022-02-08 11:15:00|261.17|258.87|261.63|259.33|261.71|259.41|260.9|258.6|216
1644319200000|2022-02-08 11:20:00|261.56|259.26|261.25|258.95|261.77|259.47|261.25|258.95|191
1644319500000|2022-02-08 11:25:00|261.26|258.96|261.39|259.09|261.48|259.18|260.46|258.16|272
1644319800000|2022-02-08 11:30:00|261.4|259.1|261.83|259.53|261.92|259.62|261.37|259.07|209
1644320100000|2022-02-08 11:35:00|261.87|259.57|261.18|258.88|261.95|259.65|261.06|258.76|217
1644320400000|2022-02-08 11:40:00|261.19|258.89|261.63|259.33|261.83|259.53|261.17|258.87|168
1644320700000|2022-02-08 11:45:00|261.67|259.37|261.74|259.44|261.83|259.53|261.08|258.78|278
1644321000000|2022-02-08 11:50:00|261.8|259.5|261.6|259.3|261.99|259.69|261.54|259.24|194
1644321300000|2022-02-08 11:55:00|261.59|259.29|262.2|259.9|262.27|259.97|261.59|259.29|163
1644321600000|2022-02-08 12:00:00|262.19|259.89|260.75|258.45|262.19|259.89|260.67|258.37|269
1644321900000|2022-02-08 12:05:00|260.77|258.47|260.57|258.27|261.28|258.98|260.39|258.09|208
1644322200000|2022-02-08 12:10:00|260.54|258.24|261.11|258.81|261.23|258.93|260.36|258.06|188
1644322500000|2022-02-08 12:15:00|261.03|258.73|260|257.7|261.14|258.84|259.72|257.42|296
1644322800000|2022-02-08 12:20:00|260.03|257.73|258.73|256.43|260.05|257.75|258.44|256.14|391
1644323100000|2022-02-08 12:25:00|258.76|256.46|257.75|255.45|258.77|256.47|257.53|255.23|486
1644323400000|2022-02-08 12:30:00|257.72|255.42|258.36|256.06|259.25|256.95|257.7|255.4|450
1644323700000|2022-02-08 12:35:00|258.37|256.07|258.9|256.6|259.28|256.98|257.74|255.44|463
1644324000000|2022-02-08 12:40:00|258.91|256.61|258.71|256.41|259.49|257.19|258.7|256.4|316
1644324300000|2022-02-08 12:45:00|258.75|256.45|258.03|255.73|259.06|256.76|257.81|255.51|409
1644324600000|2022-02-08 12:50:00|257.96|255.66|258.82|256.52|259.31|257.01|257.96|255.66|311
1644324900000|2022-02-08 12:55:00|258.81|256.51|259.46|257.16|259.52|257.22|258.72|256.42|219
1644325200000|2022-02-08 13:00:00|259.48|257.18|260.22|257.92|260.33|258.03|259.29|256.99|234
1644325500000|2022-02-08 13:05:00|260.28|257.98|259.49|257.19|260.54|258.24|259.48|257.18|294
1644325800000|2022-02-08 13:10:00|259.5|257.2|259.32|257.02|259.64|257.34|259.13|256.83|272
1644326100000|2022-02-08 13:15:00|259.34|257.04|258.48|256.18|259.46|257.16|258.4|256.1|236
1644326400000|2022-02-08 13:20:00|258.46|256.16|259.51|257.21|259.55|257.25|258.25|255.95|304
1644326700000|2022-02-08 13:25:00|259.55|257.25|259.66|257.36|259.74|257.44|259.24|256.94|213
1644327000000|2022-02-08 13:30:00|259.68|257.38|259.55|257.25|259.93|257.63|259.12|256.82|252
1644327300000|2022-02-08 13:35:00|259.54|257.24|260.21|257.91|260.27|257.97|259.5|257.2|246
1644327600000|2022-02-08 13:40:00|260.22|257.92|259.77|257.47|260.28|257.98|259.56|257.26|233
1644327900000|2022-02-08 13:45:00|259.75|257.45|259.71|257.41|260.19|257.89|259.52|257.22|214
1644328200000|2022-02-08 13:50:00|259.7|257.4|259.98|257.68|260.31|258.01|259.58|257.28|155
1644328500000|2022-02-08 13:55:00|259.97|257.67|260.36|258.06|260.42|258.12|259.74|257.44|230
1644328800000|2022-02-08 14:00:00|260.37|258.07|260.44|258.14|260.49|258.19|260.1|257.8|227
1644329100000|2022-02-08 14:05:00|260.42|258.12|260.17|257.87|260.44|258.14|259.96|257.66|229
1644329400000|2022-02-08 14:10:00|260.16|257.86|260.42|258.12|260.55|258.25|260.11|257.81|142
1644329700000|2022-02-08 14:15:00|260.44|258.14|260.59|258.29|260.74|258.44|260.39|258.09|154
1644330000000|2022-02-08 14:20:00|260.6|258.3|260.66|258.36|260.69|258.39|260.35|258.05|143
1644330300000|2022-02-08 14:25:00|260.64|258.34|259.63|257.33|260.7|258.4|259.58|257.28|200
1644330600000|2022-02-08 14:30:00|259.56|257.26|259.5|257.2|260.92|258.62|259.45|257.15|483
1644330900000|2022-02-08 14:35:00|259.51|257.21|260.31|258.01|260.96|258.66|259.42|257.12|510
1644331200000|2022-02-08 14:40:00|260.32|258.02|259.77|257.47|260.47|258.17|259.59|257.29|257
1644331500000|2022-02-08 14:45:00|259.8|257.5|259.91|257.61|260.41|258.11|259.72|257.42|305
1644331800000|2022-02-08 14:50:00|259.87|257.57|259.66|257.36|260.04|257.74|259.12|256.82|437
1644332100000|2022-02-08 14:55:00|259.67|257.37|259.29|256.99|259.79|257.49|259.15|256.85|282
1644332400000|2022-02-08 15:00:00|259.28|256.98|257.67|255.37|259.28|256.98|257.55|255.25|421
1644332700000|2022-02-08 15:05:00|257.61|255.31|256.86|254.56|258.39|256.09|256.58|254.28|356
1644333000000|2022-02-08 15:10:00|256.88|254.58|256.23|253.93|257.28|254.98|255.73|253.43|471
1644333300000|2022-02-08 15:15:00|256.22|253.92|257.65|255.35|257.81|255.51|255.49|253.19|553
1644333600000|2022-02-08 15:20:00|257.66|255.36|257.67|255.37|257.87|255.57|257.32|255.02|362
1644333900000|2022-02-08 15:25:00|257.66|255.36|257.36|255.06|258.07|255.77|256.94|254.64|358
1644334200000|2022-02-08 15:30:00|257.33|255.03|256.46|254.16|257.71|255.41|256.34|254.04|414
1644334500000|2022-02-08 15:35:00|256.47|254.17|256.69|254.39|256.78|254.48|255.58|253.28|386
1644334800000|2022-02-08 15:40:00|256.75|254.45|257.13|254.83|257.13|254.83|256.17|253.87|368
1644335100000|2022-02-08 15:45:00|257.03|254.73|257.63|255.33|258.26|255.96|257.03|254.73|320
1644335400000|2022-02-08 15:50:00|257.68|255.38|258.26|255.96|258.59|256.29|257.44|255.14|336
1644335700000|2022-02-08 15:55:00|258.25|255.95|257.63|255.33|258.48|256.18|257.61|255.31|309
1644336000000|2022-02-08 16:00:00|257.62|255.32|257.36|255.06|258.73|256.43|257.26|254.96|460
1644336300000|2022-02-08 16:05:00|257.35|255.05|257.73|255.43|257.85|255.55|257.32|255.02|349
1644336600000|2022-02-08 16:10:00|257.81|255.51|258.39|256.09|258.39|256.09|257.6|255.3|253
1644336900000|2022-02-08 16:15:00|258.43|256.13|258.5|256.2|258.77|256.47|258.21|255.91|291
1644337200000|2022-02-08 16:20:00|258.56|256.26|258.36|256.06|258.57|256.27|257.65|255.35|312
1644337500000|2022-02-08 16:25:00|258.45|256.15|258.69|256.39|258.78|256.48|258.27|255.97|224
1644337800000|2022-02-08 16:30:00|258.6|256.3|258.57|256.27|258.82|256.52|258.46|256.16|237
1644338100000|2022-02-08 16:35:00|258.63|256.33|258.52|256.22|258.7|256.4|258.17|255.87|265
1644338400000|2022-02-08 16:40:00|258.51|256.21|257.64|255.34|258.57|256.27|257.45|255.15|294
1644338700000|2022-02-08 16:45:00|257.63|255.33|257.32|255.02|259.84|257.54|256.73|254.43|486
1644339000000|2022-02-08 16:50:00|257.3|255|256.81|254.51|257.79|255.49|256.72|254.42|415
1644339300000|2022-02-08 16:55:00|256.8|254.5|257.19|254.89|257.39|255.09|256.43|254.13|412
1644339600000|2022-02-08 17:00:00|257.25|254.95|257.77|255.47|258.75|256.45|257.24|254.94|420
1644339900000|2022-02-08 17:05:00|257.76|255.46|257.31|255.01|257.76|255.46|257.15|254.85|421
1644340200000|2022-02-08 17:10:00|257.34|255.04|257.91|255.61|258.27|255.97|257.26|254.96|346
1644340500000|2022-02-08 17:15:00|257.9|255.6|258.98|256.68|259.26|256.96|257.9|255.6|327
1644340800000|2022-02-08 17:20:00|259.02|256.72|258.78|256.48|259.07|256.77|258.63|256.33|267
1644341100000|2022-02-08 17:25:00|258.77|256.47|257.39|255.09|258.93|256.63|257.31|255.01|414
1644341400000|2022-02-08 17:30:00|257.38|255.08|257.34|255.04|258.28|255.98|256.97|254.67|551
1644341700000|2022-02-08 17:35:00|257.39|255.09|257.84|255.54|258.41|256.11|256.63|254.33|654
1644342000000|2022-02-08 17:40:00|257.81|255.51|257.59|255.29|258.58|256.28|257.42|255.12|359
1644342300000|2022-02-08 17:45:00|257.61|255.31|258.46|256.16|258.51|256.21|257.6|255.3|355
1644342600000|2022-02-08 17:50:00|258.49|256.19|259.16|256.86|259.81|257.51|258.48|256.18|388
1644342900000|2022-02-08 17:55:00|259.15|256.85|259.55|257.25|259.82|257.52|259.07|256.77|332
1644343200000|2022-02-08 18:00:00|259.49|257.19|260|257.7|260|257.7|259.49|257.19|266
1644343500000|2022-02-08 18:05:00|260.02|257.72|260.67|258.37|260.7|258.4|259.96|257.66|259
1644343800000|2022-02-08 18:10:00|260.7|258.4|260.93|258.63|261.34|259.04|260.57|258.27|226
1644344100000|2022-02-08 18:15:00|261|258.7|260.54|258.24|261.03|258.73|260.41|258.11|250
1644344400000|2022-02-08 18:20:00|260.55|258.25|260.33|258.03|260.76|258.46|260.23|257.93|182
1644344700000|2022-02-08 18:25:00|260.31|258.01|260.57|258.27|260.71|258.41|259.99|257.69|230
1644345000000|2022-02-08 18:30:00|260.6|258.3|260.8|258.5|260.98|258.68|260.59|258.29|157
1644345300000|2022-02-08 18:35:00|260.75|258.45|260.43|258.13|261.07|258.77|260.43|258.13|215
1644345600000|2022-02-08 18:40:00|260.47|258.17|260.21|257.91|260.6|258.3|260.14|257.84|216
1644345900000|2022-02-08 18:45:00|260.23|257.93|260.45|258.15|260.6|258.3|259.92|257.62|164
1644346200000|2022-02-08 18:50:00|260.48|258.18|259.49|257.19|260.56|258.26|259.24|256.94|334
1644346500000|2022-02-08 18:55:00|259.41|257.11|260.01|257.71|260.3|258|259.41|257.11|206
1644346800000|2022-02-08 19:00:00|260.06|257.76|260.23|257.93|260.26|257.96|259.64|257.34|226
1644347100000|2022-02-08 19:05:00|260.24|257.94|260.54|258.24|260.75|258.45|260.19|257.89|353
1644347400000|2022-02-08 19:10:00|260.51|258.21|260.35|258.05|260.51|258.21|260.19|257.89|146
1644347700000|2022-02-08 19:15:00|260.34|258.04|260.74|258.44|260.74|258.44|259.97|257.67|222
1644348000000|2022-02-08 19:20:00|260.78|258.48|259.24|256.94|260.8|258.5|259.24|256.94|268
1644348300000|2022-02-08 19:25:00|259.23|256.93|258.74|256.44|259.31|257.01|258.47|256.17|427
1644348600000|2022-02-08 19:30:00|258.73|256.43|260.48|258.18|260.55|258.25|258.54|256.24|360
1644348900000|2022-02-08 19:35:00|260.42|258.12|259.66|257.36|260.9|258.6|259.65|257.35|398
1644349200000|2022-02-08 19:40:00|259.69|257.39|259.73|257.43|259.74|257.44|259.38|257.08|312
1644349500000|2022-02-08 19:45:00|259.68|257.38|259.84|257.54|260.21|257.91|259.36|257.06|262
1644349800000|2022-02-08 19:50:00|259.83|257.53|260.6|258.3|260.71|258.41|259.82|257.52|332
1644350100000|2022-02-08 19:55:00|260.56|258.26|260.58|258.28|260.82|258.52|260.49|258.19|252
1644350400000|2022-02-08 20:00:00|260.5|258.2|260.74|258.44|260.91|258.61|260.12|257.82|315
1644350700000|2022-02-08 20:05:00|260.77|258.47|261.15|258.85|261.15|258.85|260.55|258.25|327
1644351000000|2022-02-08 20:10:00|261.12|258.82|261.48|259.18|261.54|259.24|261.08|258.78|256
1644351300000|2022-02-08 20:15:00|261.47|259.17|261.42|259.12|261.77|259.47|261.3|259|316
1644351600000|2022-02-08 20:20:00|261.41|259.11|261.27|258.97|261.62|259.32|261.19|258.89|314
1644351900000|2022-02-08 20:25:00|261.25|258.95|261.84|259.54|261.9|259.6|260.76|258.46|366
1644352200000|2022-02-08 20:30:00|261.8|259.5|262.29|259.99|262.61|260.31|261.7|259.4|483
1644352500000|2022-02-08 20:35:00|262.23|259.93|262.72|260.42|263.21|260.91|261.86|259.56|453
1644352800000|2022-02-08 20:40:00|262.75|260.45|262.61|260.31|263.23|260.93|262.48|260.18|311
1644353100000|2022-02-08 20:45:00|262.6|260.3|263.18|260.88|263.19|260.89|262.26|259.96|454
1644353400000|2022-02-08 20:50:00|263.19|260.89|263.08|260.78|263.21|260.91|262.43|260.13|370
1644353700000|2022-02-08 20:55:00|263.06|260.76|263.33|261.03|263.33|261.03|262.66|260.36|300
1644354000000|2022-02-08 21:00:00|263.34|261.04|263.18|260.88|263.67|261.37|263.08|260.78|332
1644354300000|2022-02-08 21:05:00|263.16|260.86|262.68|260.38|263.31|261.01|262.48|260.18|510
1644354600000|2022-02-08 21:10:00|262.64|260.34|261.6|259.3|262.7|260.4|261.57|259.27|327
1644354900000|2022-02-08 21:15:00|261.59|259.29|262.4|260.1|262.46|260.16|261.54|259.24|280
1644355200000|2022-02-08 21:20:00|262.41|260.11|262.65|260.35|262.7|260.4|262.25|259.95|223
1644355500000|2022-02-08 21:25:00|262.66|260.36|262.47|260.17|262.68|260.38|261.84|259.54|224
1644355800000|2022-02-08 21:30:00|262.45|260.15|263.06|260.76|263.06|260.76|262.15|259.85|274
1644356100000|2022-02-08 21:35:00|262.94|260.64|262.78|260.48|262.94|260.64|262.42|260.12|227
1644356400000|2022-02-08 21:40:00|262.75|260.45|262.96|260.66|263.08|260.78|262.59|260.29|196
1644356700000|2022-02-08 21:45:00|262.97|260.67|262.71|260.41|263.06|260.76|262.59|260.29|164
1644357000000|2022-02-08 21:50:00|262.69|260.39|262.71|260.41|262.82|260.52|262.5|260.2|115
1644357300000|2022-02-08 21:55:00|262.67|260.37|262.53|260.23|262.82|260.52|262.49|260.19|140
1644357600000|2022-02-08 22:00:00|262.54|260.24|262.27|259.97|262.95|260.65|262.2|259.9|131
1644357900000|2022-02-08 22:05:00|262.28|259.98|262.58|260.28|262.62|260.32|262.28|259.98|78
1644358200000|2022-02-08 22:10:00|262.59|260.29|262.33|260.03|262.85|260.55|262.18|259.88|186
1644358500000|2022-02-08 22:15:00|262.34|260.04|261.84|259.54|262.42|260.12|261.64|259.34|199
1644358800000|2022-02-08 22:20:00|261.74|259.44|261.84|259.54|261.94|259.64|261.69|259.39|126
1644359100000|2022-02-08 22:25:00|261.9|259.6|261.67|259.37|261.9|259.6|261.58|259.28|96
1644359400000|2022-02-08 22:30:00|261.7|259.4|261.59|259.29|261.84|259.54|261.39|259.09|152
1644359700000|2022-02-08 22:35:00|261.49|259.19|261.7|259.4|261.72|259.42|261.49|259.19|90
1644360000000|2022-02-08 22:40:00|261.74|259.44|261.75|259.45|261.83|259.53|261.58|259.28|86
1644360300000|2022-02-08 22:45:00|261.7|259.4|261.92|259.62|262.06|259.76|261.65|259.35|125
1644360600000|2022-02-08 22:50:00|261.94|259.64|262.39|260.09|262.42|260.12|261.88|259.58|118
1644360900000|2022-02-08 22:55:00|262.4|260.1|262.67|260.37|262.75|260.45|262.25|259.95|110
1644361200000|2022-02-08 23:00:00|262.68|260.38|262.88|260.58|262.96|260.66|262.57|260.27|173
1644361500000|2022-02-08 23:05:00|262.86|260.56|263.66|261.36|263.72|261.42|262.7|260.4|247
1644361800000|2022-02-08 23:10:00|263.65|261.35|264.85|262.55|266.34|264.04|263.65|261.35|396
1644362100000|2022-02-08 23:15:00|264.84|262.54|264.89|262.59|264.96|262.66|264.57|262.27|258
1644362400000|2022-02-08 23:20:00|264.95|262.65|264.97|262.67|264.97|262.67|264.49|262.19|434
1644362700000|2022-02-08 23:25:00|264.92|262.62|265.57|263.27|265.62|263.32|264.89|262.59|206
1644363000000|2022-02-08 23:30:00|265.56|263.26|264.72|262.42|265.79|263.49|264.67|262.37|205
1644363300000|2022-02-08 23:35:00|264.71|262.41|264.73|262.43|264.82|262.52|264.51|262.21|170
1644363600000|2022-02-08 23:40:00|264.72|262.42|264.74|262.44|264.91|262.61|264.47|262.17|227
1644363900000|2022-02-08 23:45:00|264.73|262.43|264.38|262.08|264.84|262.54|264.35|262.05|220
1644364200000|2022-02-08 23:50:00|264.37|262.07|264.55|262.25|264.59|262.29|264.27|261.97|114
1644364500000|2022-02-08 23:55:00|264.46|262.16|264.39|262.09|264.74|262.44|264.15|261.85|190
1644364800000|2022-02-09 00:00:00|264.4|262.1|264.96|262.66|265.23|262.93|264.03|261.73|274
1644365100000|2022-02-09 00:05:00|264.95|262.65|265.23|262.93|265.39|263.09|264.85|262.55|201
1644365400000|2022-02-09 00:10:00|265.21|262.91|264.73|262.43|265.31|263.01|264.44|262.14|219
1644365700000|2022-02-09 00:15:00|264.72|262.42|265.49|263.19|265.63|263.33|264.63|262.33|158
1644366000000|2022-02-09 00:20:00|265.53|263.23|265.44|263.14|265.82|263.52|265.11|262.81|242
1644366300000|2022-02-09 00:25:00|265.47|263.17|264.37|262.07|265.54|263.24|264.22|261.92|203
1644366600000|2022-02-09 00:30:00|264.34|262.04|263.87|261.57|264.43|262.13|263.82|261.52|184
1644366900000|2022-02-09 00:35:00|263.88|261.58|263.74|261.44|264.19|261.89|263.61|261.31|180
1644367200000|2022-02-09 00:40:00|263.79|261.49|264.73|262.43|264.79|262.49|263.73|261.43|176
1644367500000|2022-02-09 00:45:00|264.81|262.51|264.81|262.51|264.91|262.61|264.55|262.25|199
1644367800000|2022-02-09 00:50:00|264.8|262.5|265.18|262.88|265.37|263.07|264.8|262.5|157
1644368100000|2022-02-09 00:55:00|265.17|262.87|265.49|263.19|265.6|263.3|264.66|262.36|195
1644368400000|2022-02-09 01:00:00|265.46|263.16|265.04|262.74|265.59|263.29|264.76|262.46|210
1644368700000|2022-02-09 01:05:00|265.03|262.73|264.74|262.44|265.52|263.22|264.67|262.37|173
1644369000000|2022-02-09 01:10:00|264.73|262.43|265.02|262.72|265.29|262.99|264.68|262.38|140
1644369300000|2022-02-09 01:15:00|264.9|262.6|264.62|262.32|265.3|263|264.57|262.27|179
1644369600000|2022-02-09 01:20:00|264.63|262.33|264.57|262.27|264.99|262.69|264.51|262.21|163
1644369900000|2022-02-09 01:25:00|264.56|262.26|264.6|262.3|264.78|262.48|264.48|262.18|144
1644370200000|2022-02-09 01:30:00|264.54|262.24|264.98|262.68|265.15|262.85|264.48|262.18|197
1644370500000|2022-02-09 01:35:00|264.84|262.54|264.58|262.28|264.92|262.62|264.05|261.75|220
1644370800000|2022-02-09 01:40:00|264.59|262.29|264.66|262.36|265.11|262.81|264.56|262.26|187
1644371100000|2022-02-09 01:45:00|264.81|262.51|264.61|262.31|264.96|262.66|264.36|262.06|264
1644371400000|2022-02-09 01:50:00|264.63|262.33|264.29|261.99|264.77|262.47|264.24|261.94|250
1644371700000|2022-02-09 01:55:00|264.3|262|263.66|261.36|264.53|262.23|263.58|261.28|274
1644372000000|2022-02-09 02:00:00|263.65|261.35|263.39|261.09|264.16|261.86|263.35|261.05|241
1644372300000|2022-02-09 02:05:00|263.38|261.08|261.72|259.42|263.38|261.08|261.72|259.42|309
1644372600000|2022-02-09 02:10:00|261.73|259.43|260.94|258.64|261.8|259.5|260.67|258.37|365
1644372900000|2022-02-09 02:15:00|260.93|258.63|260.98|258.68|261.54|259.24|260.59|258.29|339
1644373200000|2022-02-09 02:20:00|260.99|258.69|261.47|259.17|261.89|259.59|260.97|258.67|240
1644373500000|2022-02-09 02:25:00|261.48|259.18|261.47|259.17|261.62|259.32|261.31|259.01|144
1644373800000|2022-02-09 02:30:00|261.48|259.18|260.42|258.12|261.51|259.21|260.42|258.12|250
1644374100000|2022-02-09 02:35:00|260.41|258.11|260.6|258.3|260.86|258.56|260.31|258.01|230
1644374400000|2022-02-09 02:40:00|260.59|258.29|260.52|258.22|260.84|258.54|260.42|258.12|220
1644374700000|2022-02-09 02:45:00|260.51|258.21|260.86|258.56|261.2|258.9|260.51|258.21|205
1644375000000|2022-02-09 02:50:00|260.84|258.54|261.36|259.06|261.37|259.07|260.82|258.52|179
1644375300000|2022-02-09 02:55:00|261.35|259.05|260.85|258.55|261.36|259.06|260.84|258.54|167
1644375600000|2022-02-09 03:00:00|260.84|258.54|261.88|259.58|261.99|259.69|260.72|258.42|265
1644375900000|2022-02-09 03:05:00|261.87|259.57|260.84|258.54|262.03|259.73|260.8|258.5|165
1644376200000|2022-02-09 03:10:00|260.88|258.58|260.68|258.38|261|258.7|260.45|258.15|187
1644376500000|2022-02-09 03:15:00|260.72|258.42|261.2|258.9|261.25|258.95|260.66|258.36|137
1644376800000|2022-02-09 03:20:00|261.1|258.8|261.36|259.06|261.44|259.14|260.9|258.6|154
1644377100000|2022-02-09 03:25:00|261.37|259.07|261.64|259.34|261.8|259.5|261.35|259.05|121
1644377400000|2022-02-09 03:30:00|261.65|259.35|261.67|259.37|262.01|259.71|261.64|259.34|151
1644377700000|2022-02-09 03:35:00|261.68|259.38|261.78|259.48|261.85|259.55|261.45|259.15|148
1644378000000|2022-02-09 03:40:00|261.83|259.53|261.67|259.37|261.95|259.65|261.64|259.34|105
1644378300000|2022-02-09 03:45:00|261.66|259.36|261.55|259.25|261.85|259.55|261.44|259.14|161
1644378600000|2022-02-09 03:50:00|261.6|259.3|261.51|259.21|261.86|259.56|261.29|258.99|161
1644378900000|2022-02-09 03:55:00|261.49|259.19|261.47|259.17|261.54|259.24|261.21|258.91|144
1644379200000|2022-02-09 04:00:00|261.46|259.16|261.79|259.49|261.83|259.53|261.37|259.07|169
1644379500000|2022-02-09 04:05:00|261.78|259.48|262.34|260.04|262.36|260.06|261.73|259.43|133
1644379800000|2022-02-09 04:10:00|262.33|260.03|262.66|260.36|262.66|260.36|262.18|259.88|166
1644380100000|2022-02-09 04:15:00|262.68|260.38|263.33|261.03|263.34|261.04|262.65|260.35|145
1644380400000|2022-02-09 04:20:00|263.32|261.02|263.52|261.22|263.54|261.24|263.18|260.88|175
1644380700000|2022-02-09 04:25:00|263.51|261.21|263.47|261.17|263.68|261.38|263.31|261.01|164
1644381000000|2022-02-09 04:30:00|263.46|261.16|262.95|260.65|263.56|261.26|262.83|260.53|136
1644381300000|2022-02-09 04:35:00|262.9|260.6|263.49|261.19|263.49|261.19|262.86|260.56|126
1644381600000|2022-02-09 04:40:00|263.52|261.22|263.72|261.42|264.02|261.72|263.44|261.14|164
1644381900000|2022-02-09 04:45:00|263.66|261.36|265.17|262.87|265.21|262.91|263.63|261.33|225
1644382200000|2022-02-09 04:50:00|265.16|262.86|265.95|263.65|266.06|263.76|265.09|262.79|289
1644382500000|2022-02-09 04:55:00|265.96|263.66|266.14|263.84|266.42|264.12|265.36|263.06|260
1644382800000|2022-02-09 05:00:00|266.13|263.83|264.84|262.54|266.74|264.44|264.72|262.42|308
1644383100000|2022-02-09 05:05:00|264.93|262.63|264.56|262.26|265.51|263.21|264.56|262.26|263
1644383400000|2022-02-09 05:10:00|264.57|262.27|263.82|261.52|264.57|262.27|263.47|261.17|244
1644383700000|2022-02-09 05:15:00|263.81|261.51|262.59|260.29|264.4|262.1|262.59|260.29|284
1644384000000|2022-02-09 05:20:00|262.6|260.3|263.85|261.55|263.92|261.62|262.57|260.27|183
1644384300000|2022-02-09 05:25:00|263.76|261.46|264.24|261.94|264.36|262.06|263.7|261.4|188
1644384600000|2022-02-09 05:30:00|264.25|261.95|265.9|263.6|265.9|263.6|264.25|261.95|210
1644384900000|2022-02-09 05:35:00|265.91|263.61|266.91|264.61|267|264.7|265.9|263.6|232
1644385200000|2022-02-09 05:40:00|266.92|264.62|267.72|265.42|267.84|265.54|266.32|264.02|297
1644385500000|2022-02-09 05:45:00|267.74|265.44|266.49|264.19|268.08|265.78|266.39|264.09|461
1644385800000|2022-02-09 05:50:00|266.57|264.27|266.49|264.19|266.98|264.68|266.27|263.97|305
1644386100000|2022-02-09 05:55:00|266.48|264.18|266.49|264.19|266.67|264.37|266.27|263.97|278
1644386400000|2022-02-09 06:00:00|266.48|264.18|266.51|264.21|266.57|264.27|265.79|263.49|232
1644386700000|2022-02-09 06:05:00|266.44|264.14|266.53|264.23|266.66|264.36|266.35|264.05|206
1644387000000|2022-02-09 06:10:00|266.54|264.24|266.17|263.87|266.62|264.32|266|263.7|195
1644387300000|2022-02-09 06:15:00|266.16|263.86|266.5|264.2|266.61|264.31|265.78|263.48|215
1644387600000|2022-02-09 06:20:00|266.51|264.21|267.28|264.98|267.3|265|266.39|264.09|215
1644387900000|2022-02-09 06:25:00|267.26|264.96|267.25|264.95|267.72|265.42|267.16|264.86|213
1644388200000|2022-02-09 06:30:00|267.23|264.93|266.92|264.62|267.41|265.11|266.86|264.56|225
1644388500000|2022-02-09 06:35:00|266.85|264.55|266.85|264.55|266.94|264.64|266.62|264.32|169
1644388800000|2022-02-09 06:40:00|266.88|264.58|267.16|264.86|267.37|265.07|266.78|264.48|210
1644389100000|2022-02-09 06:45:00|267.18|264.88|266.62|264.32|267.42|265.12|266.53|264.23|262
1644389400000|2022-02-09 06:50:00|266.67|264.37|266.85|264.55|266.96|264.66|266.5|264.2|163
1644389700000|2022-02-09 06:55:00|266.83|264.53|266.68|264.38|267.04|264.74|266.64|264.34|159
1644390000000|2022-02-09 07:00:00|266.67|264.37|266.55|264.25|266.97|264.67|266.48|264.18|207
1644390300000|2022-02-09 07:05:00|266.53|264.23|266.82|264.52|266.87|264.57|266.48|264.18|113
1644390600000|2022-02-09 07:10:00|266.81|264.51|267.05|264.75|267.4|265.1|266.72|264.42|164
1644390900000|2022-02-09 07:15:00|267.08|264.78|266.51|264.21|267.08|264.78|266.51|264.21|148
1644391200000|2022-02-09 07:20:00|266.5|264.2|265.54|263.24|266.5|264.2|265.51|263.21|225
1644391500000|2022-02-09 07:25:00|265.52|263.22|265.58|263.28|265.83|263.53|265.41|263.11|225
1644391800000|2022-02-09 07:30:00|265.55|263.25|265.26|262.96|265.81|263.51|264.83|262.53|218
1644392100000|2022-02-09 07:35:00|265.27|262.97|265.65|263.35|265.68|263.38|265.11|262.81|156
1644392400000|2022-02-09 07:40:00|265.64|263.34|265.7|263.4|265.91|263.61|265.32|263.02|181
1644392700000|2022-02-09 07:45:00|265.71|263.41|265.92|263.62|266.05|263.75|265.68|263.38|82
1644393000000|2022-02-09 07:50:00|265.91|263.61|266.5|264.2|266.54|264.24|265.84|263.54|150
1644393300000|2022-02-09 07:55:00|266.45|264.15|267.03|264.73|267.67|265.37|266.45|264.15|191
1644393600000|2022-02-09 08:00:00|266.99|264.69|266.74|264.44|267.63|265.33|266.74|264.44|287
1644393900000|2022-02-09 08:05:00|266.75|264.45|266.33|264.03|266.91|264.61|266.33|264.03|287
1644394200000|2022-02-09 08:10:00|266.35|264.05|266.45|264.15|266.48|264.18|265.75|263.45|239
1644394500000|2022-02-09 08:15:00|266.44|264.14|265.03|262.73|266.86|264.56|265|262.7|308
1644394800000|2022-02-09 08:20:00|265|262.7|264.31|262.01|265.45|263.15|264.18|261.88|324
1644395100000|2022-02-09 08:25:00|264.26|261.96|265.02|262.72|265.08|262.78|264.25|261.95|286
1644395400000|2022-02-09 08:30:00|265.01|262.71|264.84|262.54|265.21|262.91|264.25|261.95|273
1644395700000|2022-02-09 08:35:00|264.9|262.6|265.69|263.39|265.86|263.56|264.87|262.57|185
1644396000000|2022-02-09 08:40:00|265.76|263.46|265.83|263.53|265.97|263.67|265.28|262.98|225
1644396300000|2022-02-09 08:45:00|265.89|263.59|266.47|264.17|266.53|264.23|265.72|263.42|165
1644396600000|2022-02-09 08:50:00|266.49|264.19|266.43|264.13|266.56|264.26|266.2|263.9|154
1644396900000|2022-02-09 08:55:00|266.42|264.12|266.2|263.9|266.44|264.14|266.1|263.8|150
1644397200000|2022-02-09 09:00:00|266.21|263.91|266.56|264.26|266.68|264.38|266.21|263.91|196
1644397500000|2022-02-09 09:05:00|266.6|264.3|266.48|264.18|266.64|264.34|266.37|264.07|152
1644397800000|2022-02-09 09:10:00|266.5|264.2|266.53|264.23|266.55|264.25|266.13|263.83|167
1644398100000|2022-02-09 09:15:00|266.52|264.22|266.38|264.08|266.63|264.33|266.32|264.02|192
1644398400000|2022-02-09 09:20:00|266.36|264.06|266.54|264.24|266.59|264.29|266.27|263.97|133
1644398700000|2022-02-09 09:25:00|266.53|264.23|266.73|264.43|266.88|264.58|266.44|264.14|110
1644399000000|2022-02-09 09:30:00|266.74|264.44|265.95|263.65|267.01|264.71|265.93|263.63|205
1644399300000|2022-02-09 09:35:00|265.91|263.61|264.83|262.53|266.3|264|264.73|262.43|238
1644399600000|2022-02-09 09:40:00|264.84|262.54|265.48|263.18|265.59|263.29|264.84|262.54|184
1644399900000|2022-02-09 09:45:00|265.47|263.17|265.44|263.14|265.78|263.48|265.44|263.14|140
1644400200000|2022-02-09 09:50:00|265.46|263.16|264.72|262.42|265.5|263.2|264.63|262.33|226
1644400500000|2022-02-09 09:55:00|264.73|262.43|264.66|262.36|264.93|262.63|264.55|262.25|203
1644400800000|2022-02-09 10:00:00|264.67|262.37|264.6|262.3|264.92|262.62|264.57|262.27|200
1644401100000|2022-02-09 10:05:00|264.54|262.24|265.67|263.37|265.68|263.38|264.5|262.2|189
1644401400000|2022-02-09 10:10:00|265.68|263.38|265.72|263.42|265.84|263.54|265.41|263.11|197
1644401700000|2022-02-09 10:15:00|265.73|263.43|265.28|262.98|265.79|263.49|264.54|262.24|229
1644402000000|2022-02-09 10:20:00|265.32|263.02|265.26|262.96|265.39|263.09|264.84|262.54|201
1644402300000|2022-02-09 10:25:00|265.27|262.97|265.6|263.3|266.01|263.71|265.26|262.96|214
1644402600000|2022-02-09 10:30:00|265.61|263.31|264.91|262.61|265.87|263.57|264.91|262.61|272
1644402900000|2022-02-09 10:35:00|264.93|262.63|265.28|262.98|265.3|263|264.8|262.5|151
1644403200000|2022-02-09 10:40:00|265.29|262.99|264.91|262.61|265.4|263.1|264.81|262.51|156
1644403500000|2022-02-09 10:45:00|264.89|262.59|265.01|262.71|265.04|262.74|264.75|262.45|163
1644403800000|2022-02-09 10:50:00|265.03|262.73|265.44|263.14|265.55|263.25|264.89|262.59|126
1644404100000|2022-02-09 10:55:00|265.38|263.08|265.75|263.45|265.79|263.49|265.28|262.98|158
1644404400000|2022-02-09 11:00:00|265.76|263.46|265.68|263.38|265.96|263.66|265.34|263.04|239
1644404700000|2022-02-09 11:05:00|265.69|263.39|264.79|262.49|265.83|263.53|264.72|262.42|259
1644405000000|2022-02-09 11:10:00|264.84|262.54|265.47|263.17|265.59|263.29|264.77|262.47|181
1644405300000|2022-02-09 11:15:00|265.48|263.18|265.65|263.35|265.68|263.38|265.26|262.96|164
1644405600000|2022-02-09 11:20:00|265.77|263.47|265.41|263.11|265.85|263.55|265.34|263.04|198
1644405900000|2022-02-09 11:25:00|265.42|263.12|265.92|263.62|266|263.7|264.95|262.65|208
1644406200000|2022-02-09 11:30:00|265.93|263.63|266.04|263.74|266.05|263.75|265.68|263.38|217
1644406500000|2022-02-09 11:35:00|266.1|263.8|265.79|263.49|266.1|263.8|265.51|263.21|203
1644406800000|2022-02-09 11:40:00|265.78|263.48|265.66|263.36|265.94|263.64|265.63|263.33|93
1644407100000|2022-02-09 11:45:00|265.67|263.37|266.37|264.07|266.49|264.19|265.64|263.34|230
1644407400000|2022-02-09 11:50:00|266.34|264.04|266.47|264.17|266.79|264.49|266.34|264.04|269
1644407700000|2022-02-09 11:55:00|266.48|264.18|266.58|264.28|266.75|264.45|266.35|264.05|226
1644408000000|2022-02-09 12:00:00|266.56|264.26|266.66|264.36|266.7|264.4|266.13|263.83|228
1644408300000|2022-02-09 12:05:00|266.65|264.35|266.21|263.91|266.71|264.41|265.63|263.33|261
1644408600000|2022-02-09 12:10:00|266.2|263.9|266.68|264.38|266.71|264.41|266.07|263.77|157
1644408900000|2022-02-09 12:15:00|266.7|264.4|266.81|264.51|267.19|264.89|266.45|264.15|219
1644409200000|2022-02-09 12:20:00|266.85|264.55|266.56|264.26|266.87|264.57|266.36|264.06|186
1644409500000|2022-02-09 12:25:00|266.55|264.25|266.51|264.21|266.71|264.41|266.36|264.06|220
1644409800000|2022-02-09 12:30:00|266.52|264.22|267.36|265.06|267.4|265.1|266.38|264.08|265
1644410100000|2022-02-09 12:35:00|267.35|265.05|267.74|265.44|267.88|265.58|267.35|265.05|297
1644410400000|2022-02-09 12:40:00|267.78|265.48|268.55|266.25|268.64|266.34|267.77|265.47|381
1644410700000|2022-02-09 12:45:00|268.56|266.26|267.65|265.35|268.63|266.33|267.55|265.25|374
1644411000000|2022-02-09 12:50:00|267.69|265.39|267.51|265.21|267.93|265.63|267.39|265.09|268
1644411300000|2022-02-09 12:55:00|267.59|265.29|267.77|265.47|267.83|265.53|267.29|264.99|266
1644411600000|2022-02-09 13:00:00|267.78|265.48|267.6|265.3|267.91|265.61|267.27|264.97|279
1644411900000|2022-02-09 13:05:00|267.59|265.29|268.34|266.04|268.4|266.1|267.53|265.23|198
1644412200000|2022-02-09 13:10:00|268.4|266.1|268.4|266.1|269.34|267.04|268.26|265.96|425
1644412500000|2022-02-09 13:15:00|268.44|266.14|268.29|265.99|268.92|266.62|267.91|265.61|352
1644412800000|2022-02-09 13:20:00|268.27|265.97|268.38|266.08|268.68|266.38|268.25|265.95|269
1644413100000|2022-02-09 13:25:00|268.39|266.09|268.17|265.87|268.39|266.09|267.81|265.51|229
1644413400000|2022-02-09 13:30:00|268.14|265.84|267.94|265.64|268.18|265.88|267.53|265.23|294
1644413700000|2022-02-09 13:35:00|267.99|265.69|268.36|266.06|268.38|266.08|267.99|265.69|211
1644414000000|2022-02-09 13:40:00|268.37|266.07|268.47|266.17|268.48|266.18|267.87|265.57|168
1644414300000|2022-02-09 13:45:00|268.48|266.18|268.04|265.74|268.49|266.19|268.04|265.74|159
1644414600000|2022-02-09 13:50:00|268.07|265.77|267.7|265.4|268.07|265.77|267.54|265.24|177
1644414900000|2022-02-09 13:55:00|267.69|265.39|266.55|264.25|267.77|265.47|266.15|263.85|306
1644415200000|2022-02-09 14:00:00|266.56|264.26|266.13|263.83|266.9|264.6|265.47|263.17|279
1644415500000|2022-02-09 14:05:00|266.17|263.87|266.46|264.16|266.46|264.16|265.54|263.24|235
1644415800000|2022-02-09 14:10:00|266.45|264.15|266.52|264.22|266.91|264.61|266.39|264.09|155
1644416100000|2022-02-09 14:15:00|266.5|264.2|266.67|264.37|266.96|264.66|266.41|264.11|160
1644416400000|2022-02-09 14:20:00|266.68|264.38|267.44|265.14|267.45|265.15|266.6|264.3|151
1644416700000|2022-02-09 14:25:00|267.41|265.11|267.32|265.02|267.73|265.43|267.29|264.99|183
1644417000000|2022-02-09 14:30:00|267.33|265.03|268.13|265.83|268.28|265.98|267.17|264.87|291
1644417300000|2022-02-09 14:35:00|268.15|265.85|268.2|265.9|268.44|266.14|267.77|265.47|245
1644417600000|2022-02-09 14:40:00|268.19|265.89|268.19|265.89|268.75|266.45|267.8|265.5|326
1644417900000|2022-02-09 14:45:00|268.18|265.88|268.57|266.27|268.65|266.35|268.04|265.74|343
1644418200000|2022-02-09 14:50:00|268.55|266.25|267.85|265.55|268.58|266.28|267.62|265.32|255
1644418500000|2022-02-09 14:55:00|267.84|265.54|267.86|265.56|268.03|265.73|267.71|265.41|273
1644418800000|2022-02-09 15:00:00|267.87|265.57|268.2|265.9|268.3|266|267.72|265.42|262
1644419100000|2022-02-09 15:05:00|268.18|265.88|268.76|266.46|268.8|266.5|268.17|265.87|200
1644419400000|2022-02-09 15:10:00|268.78|266.48|267.77|265.47|268.92|266.62|267.67|265.37|334
1644419700000|2022-02-09 15:15:00|267.79|265.49|267.88|265.58|268.36|266.06|267.13|264.83|340
1644420000000|2022-02-09 15:20:00|267.89|265.59|268.6|266.3|268.88|266.58|267.87|265.57|265
1644420300000|2022-02-09 15:25:00|268.58|266.28|268.33|266.03|268.9|266.6|268.25|265.95|288
1644420600000|2022-02-09 15:30:00|268.34|266.04|268.28|265.98|268.42|266.12|268.07|265.77|243
1644420900000|2022-02-09 15:35:00|268.24|265.94|267.57|265.27|268.28|265.98|267.42|265.12|215
1644421200000|2022-02-09 15:40:00|267.55|265.25|267.38|265.08|267.68|265.38|267.27|264.97|184
1644421500000|2022-02-09 15:45:00|267.4|265.1|267.6|265.3|267.69|265.39|267.28|264.98|216
1644421800000|2022-02-09 15:50:00|267.61|265.31|267.25|264.95|267.66|265.36|267.18|264.88|192
1644422100000|2022-02-09 15:55:00|267.27|264.97|267.52|265.22|267.57|265.27|267.21|264.91|183
1644422400000|2022-02-09 16:00:00|267.51|265.21|268.26|265.96|268.27|265.97|266.42|264.12|375
1644422700000|2022-02-09 16:05:00|268.3|266|268.21|265.91|268.42|266.12|267.82|265.52|309
1644423000000|2022-02-09 16:10:00|268.16|265.86|267.42|265.12|268.17|265.87|267.3|265|246
1644423300000|2022-02-09 16:15:00|267.4|265.1|267.7|265.4|267.72|265.42|267.37|265.07|228
1644423600000|2022-02-09 16:20:00|267.75|265.45|267.87|265.57|267.92|265.62|267.69|265.39|124
1644423900000|2022-02-09 16:25:00|267.89|265.59|268.06|265.76|268.29|265.99|267.79|265.49|185
1644424200000|2022-02-09 16:30:00|268.11|265.81|268.22|265.92|268.22|265.92|267.64|265.34|234
1644424500000|2022-02-09 16:35:00|268.2|265.9|268|265.7|268.38|266.08|267.85|265.55|194
1644424800000|2022-02-09 16:40:00|267.95|265.65|268.34|266.04|268.35|266.05|267.92|265.62|151
1644425100000|2022-02-09 16:45:00|268.35|266.05|268.76|266.46|268.78|266.48|268.3|266|185
1644425400000|2022-02-09 16:50:00|268.75|266.45|268.41|266.11|268.81|266.51|268.37|266.07|191
1644425700000|2022-02-09 16:55:00|268.39|266.09|268.42|266.12|268.73|266.43|268.27|265.97|188
1644426000000|2022-02-09 17:00:00|268.43|266.13|268.62|266.32|268.73|266.43|268.37|266.07|251
1644426300000|2022-02-09 17:05:00|268.7|266.4|267.84|265.54|268.7|266.4|267.51|265.21|245
1644426600000|2022-02-09 17:10:00|267.85|265.55|268.17|265.87|268.23|265.93|267.55|265.25|154
1644426900000|2022-02-09 17:15:00|268.24|265.94|268.05|265.75|268.42|266.12|267.63|265.33|181
1644427200000|2022-02-09 17:20:00|268|265.7|267.64|265.34|268|265.7|267.53|265.23|159
1644427500000|2022-02-09 17:25:00|267.69|265.39|267.38|265.08|267.73|265.43|267.23|264.93|145
1644427800000|2022-02-09 17:30:00|267.35|265.05|267.5|265.2|267.64|265.34|266.8|264.5|211
1644428100000|2022-02-09 17:35:00|267.6|265.3|267.67|265.37|267.77|265.47|267.38|265.08|135
1644428400000|2022-02-09 17:40:00|267.69|265.39|267.74|265.44|268.1|265.8|267.52|265.22|201
1644428700000|2022-02-09 17:45:00|267.73|265.43|267.74|265.44|267.92|265.62|267.58|265.28|94
1644429000000|2022-02-09 17:50:00|267.73|265.43|267.39|265.09|267.79|265.49|267.31|265.01|211
1644429300000|2022-02-09 17:55:00|267.4|265.1|267.53|265.23|267.56|265.26|267.22|264.92|182
1644429600000|2022-02-09 18:00:00|267.52|265.22|267.63|265.33|267.76|265.46|267.3|265|167
1644429900000|2022-02-09 18:05:00|267.61|265.31|267.44|265.14|267.65|265.35|267.25|264.95|146
1644430200000|2022-02-09 18:10:00|267.43|265.13|267.24|264.94|267.43|265.13|267.21|264.91|142
1644430500000|2022-02-09 18:15:00|267.21|264.91|267.53|265.23|267.6|265.3|267.19|264.89|153
1644430800000|2022-02-09 18:20:00|267.48|265.18|266.73|264.43|267.52|265.22|266.73|264.43|130
1644431100000|2022-02-09 18:25:00|266.74|264.44|267.34|265.04|267.39|265.09|266.71|264.41|129
1644431400000|2022-02-09 18:30:00|267.33|265.03|267.23|264.93|267.49|265.19|267.17|264.87|144
1644431700000|2022-02-09 18:35:00|267.19|264.89|267.44|265.14|267.61|265.31|267.06|264.76|145
1644432000000|2022-02-09 18:40:00|267.42|265.12|267.69|265.39|267.77|265.47|267.31|265.01|131
1644432300000|2022-02-09 18:45:00|267.66|265.36|267.72|265.42|267.77|265.47|267.39|265.09|131
1644432600000|2022-02-09 18:50:00|267.73|265.43|267.53|265.23|267.73|265.43|267.41|265.11|134
1644432900000|2022-02-09 18:55:00|267.51|265.21|267.95|265.65|268|265.7|267.5|265.2|187
1644433200000|2022-02-09 19:00:00|267.96|265.66|268.59|266.29|268.87|266.57|267.82|265.52|238
1644433500000|2022-02-09 19:05:00|268.58|266.28|268.56|266.26|269.28|266.98|268.43|266.13|355
1644433800000|2022-02-09 19:10:00|268.57|266.27|268.36|266.06|268.6|266.3|268.15|265.85|274
1644434100000|2022-02-09 19:15:00|268.31|266.01|268.11|265.81|268.37|266.07|267.75|265.45|241
1644434400000|2022-02-09 19:20:00|268.1|265.8|268.38|266.08|268.49|266.19|268.06|265.76|218
1644434700000|2022-02-09 19:25:00|268.42|266.12|270.1|267.8|270.12|267.82|268.23|265.93|233
1644435000000|2022-02-09 19:30:00|270.05|267.75|270.36|268.06|270.84|268.54|270.05|267.75|364
1644435300000|2022-02-09 19:35:00|270.35|268.05|270.46|268.16|270.79|268.49|270.22|267.92|412
1644435600000|2022-02-09 19:40:00|270.42|268.12|270.59|268.29|270.62|268.32|270.29|267.99|261
1644435900000|2022-02-09 19:45:00|270.47|268.17|270.74|268.44|270.81|268.51|270.44|268.14|224
1644436200000|2022-02-09 19:50:00|270.77|268.47|270.68|268.38|270.88|268.58|270.55|268.25|198
1644436500000|2022-02-09 19:55:00|270.71|268.41|270.66|268.36|270.74|268.44|270.43|268.13|179
1644436800000|2022-02-09 20:00:00|270.67|268.37|270.55|268.25|270.8|268.5|270.46|268.16|182
1644437100000|2022-02-09 20:05:00|270.56|268.26|270.75|268.45|270.77|268.47|270.39|268.09|205
1644437400000|2022-02-09 20:10:00|270.69|268.39|269.88|267.58|270.71|268.41|269.86|267.56|177
1644437700000|2022-02-09 20:15:00|269.87|267.57|269.82|267.52|269.93|267.63|269.62|267.32|201
1644438000000|2022-02-09 20:20:00|269.85|267.55|270.45|268.15|270.46|268.16|269.69|267.39|130
1644438300000|2022-02-09 20:25:00|270.37|268.07|270.46|268.16|270.59|268.29|269.94|267.64|157
1644438600000|2022-02-09 20:30:00|270.49|268.19|270.77|268.47|270.8|268.5|270.45|268.15|185
1644438900000|2022-02-09 20:35:00|270.76|268.46|270.75|268.45|271.01|268.71|270.65|268.35|260
1644439200000|2022-02-09 20:40:00|270.79|268.49|270.6|268.3|270.88|268.58|270.38|268.08|242
1644439500000|2022-02-09 20:45:00|270.66|268.36|270.83|268.53|270.96|268.66|270.53|268.23|291
1644439800000|2022-02-09 20:50:00|270.77|268.47|270.84|268.54|271|268.7|270.58|268.28|232
1644440100000|2022-02-09 20:55:00|270.83|268.53|270.9|268.6|270.97|268.67|270.56|268.26|192
1644440400000|2022-02-09 21:00:00|270.89|268.59|270.58|268.28|271.19|268.89|270.43|268.13|297
1644440700000|2022-02-09 21:05:00|270.59|268.29|270.63|268.33|270.98|268.68|270.42|268.12|153
1644441000000|2022-02-09 21:10:00|270.62|268.32|270.54|268.24|270.68|268.38|270.4|268.1|149
1644441300000|2022-02-09 21:15:00|270.55|268.25|270.45|268.15|270.73|268.43|270.33|268.03|166
1644441600000|2022-02-09 21:20:00|270.46|268.16|270.34|268.04|270.52|268.22|270.15|267.85|137
1644441900000|2022-02-09 21:25:00|270.24|267.94|269.83|267.53|270.35|268.05|269.83|267.53|103
1644442200000|2022-02-09 21:30:00|269.87|267.57|269.65|267.35|270.19|267.89|269.6|267.3|104
1644442500000|2022-02-09 21:35:00|269.72|267.42|269.91|267.61|269.92|267.62|269.65|267.35|94
1644442800000|2022-02-09 21:40:00|269.86|267.56|270.04|267.74|270.08|267.78|269.75|267.45|54
1644443100000|2022-02-09 21:45:00|270.09|267.79|269.92|267.62|270.12|267.82|269.77|267.47|102
1644443400000|2022-02-09 21:50:00|269.93|267.63|269.75|267.45|270.09|267.79|269.67|267.37|95
1644443700000|2022-02-09 21:55:00|269.7|267.4|269.49|267.19|269.83|267.53|269.42|267.12|185
1644444000000|2022-02-09 22:00:00|269.48|267.18|269.51|267.21|269.71|267.41|269.48|267.18|150
1644444300000|2022-02-09 22:05:00|269.53|267.23|269.67|267.37|269.78|267.48|269.51|267.21|60
1644444600000|2022-02-09 22:10:00|269.71|267.41|269.29|266.99|269.88|267.58|269.22|266.92|234
1644444900000|2022-02-09 22:15:00|269.3|267|269.55|267.25|269.81|267.51|269.21|266.91|480
1644445200000|2022-02-09 22:20:00|269.56|267.26|268.86|266.56|269.7|267.4|268.76|266.46|311
1644445500000|2022-02-09 22:25:00|268.85|266.55|268.78|266.48|269.02|266.72|268.7|266.4|112
1644445800000|2022-02-09 22:30:00|268.77|266.47|268.9|266.6|269|266.7|268.7|266.4|138
1644446100000|2022-02-09 22:35:00|269.02|266.72|269.61|267.31|269.64|267.34|268.8|266.5|88
1644446400000|2022-02-09 22:40:00|269.45|267.15|269.69|267.39|269.76|267.46|269.41|267.11|100
1644446700000|2022-02-09 22:45:00|269.63|267.33|269.73|267.43|269.73|267.43|269.46|267.16|126
1644447000000|2022-02-09 22:50:00|269.7|267.4|269.8|267.5|269.86|267.56|269.5|267.2|184
1644447300000|2022-02-09 22:55:00|269.83|267.53|270.46|268.16|270.56|268.26|269.79|267.49|74
1644447600000|2022-02-09 23:00:00|270.42|268.12|270.47|268.17|270.51|268.21|270.28|267.98|123
1644447900000|2022-02-09 23:05:00|270.53|268.23|270.54|268.24|270.7|268.4|270.35|268.05|154
1644448200000|2022-02-09 23:10:00|270.49|268.19|270.42|268.12|270.66|268.36|270.23|267.93|174
1644448500000|2022-02-09 23:15:00|270.43|268.13|270.37|268.07|270.48|268.18|269.77|267.47|172
1644448800000|2022-02-09 23:20:00|270.38|268.08|269.5|267.2|270.38|268.08|269.42|267.12|207
1644449100000|2022-02-09 23:25:00|269.6|267.3|269.35|267.05|269.68|267.38|268.98|266.68|207
1644449400000|2022-02-09 23:30:00|269.36|267.06|269.67|267.37|269.73|267.43|269.29|266.99|176
1644449700000|2022-02-09 23:35:00|269.59|267.29|269.36|267.06|269.69|267.39|269.25|266.95|133
1644450000000|2022-02-09 23:40:00|269.37|267.07|268.75|266.45|269.61|267.31|268.65|266.35|183
1644450300000|2022-02-09 23:45:00|268.8|266.5|268.79|266.49|268.92|266.62|268.66|266.36|156
1644450600000|2022-02-09 23:50:00|268.78|266.48|267.95|265.65|268.86|266.56|267.79|265.49|187
1644450900000|2022-02-09 23:55:00|268.03|265.73|268.25|265.95|268.26|265.96|267.36|265.06|285
1644451200000|2022-02-10 00:00:00|268.27|265.97|267.54|265.24|268.49|266.19|267.39|265.09|250
1644451500000|2022-02-10 00:05:00|267.53|265.23|266.85|264.55|267.58|265.28|266.72|264.42|237
1644451800000|2022-02-10 00:10:00|266.9|264.6|267.35|265.05|267.82|265.52|266.75|264.45|205
1644452100000|2022-02-10 00:15:00|267.34|265.04|266.69|264.39|267.57|265.27|266.45|264.15|341
1644452400000|2022-02-10 00:20:00|266.86|264.56|266.83|264.53|267.74|265.44|266.7|264.4|212
1644452700000|2022-02-10 00:25:00|266.84|264.54|267.78|265.48|267.82|265.52|266.72|264.42|177
1644453000000|2022-02-10 00:30:00|267.77|265.47|267.71|265.41|268|265.7|267.51|265.21|183
1644453300000|2022-02-10 00:35:00|267.78|265.48|267.87|265.57|267.88|265.58|267.55|265.25|188
1644453600000|2022-02-10 00:40:00|267.92|265.62|268.38|266.08|268.6|266.3|267.88|265.58|203
1644453900000|2022-02-10 00:45:00|268.39|266.09|268.4|266.1|268.5|266.2|267.8|265.5|145
1644454200000|2022-02-10 00:50:00|268.34|266.04|268.07|265.77|268.54|266.24|267.98|265.68|144
1644454500000|2022-02-10 00:55:00|268.03|265.73|268.46|266.16|268.54|266.24|267.77|265.47|168
1644454800000|2022-02-10 01:00:00|268.47|266.17|268.46|266.16|268.53|266.23|267.9|265.6|163
1644455100000|2022-02-10 01:05:00|268.48|266.18|268.51|266.21|268.64|266.34|268.39|266.09|139
1644455400000|2022-02-10 01:10:00|268.52|266.22|268.44|266.14|268.65|266.35|268.38|266.08|124
1644455700000|2022-02-10 01:15:00|268.42|266.12|267.83|265.53|268.46|266.16|267.8|265.5|135
1644456000000|2022-02-10 01:20:00|267.85|265.55|268.49|266.19|268.49|266.19|267.8|265.5|142
1644456300000|2022-02-10 01:25:00|268.42|266.12|267.76|265.46|268.49|266.19|267.73|265.43|186
1644456600000|2022-02-10 01:30:00|267.78|265.48|268.41|266.11|268.57|266.27|267.58|265.28|273
1644456900000|2022-02-10 01:35:00|268.46|266.16|268.58|266.28|268.7|266.4|268.4|266.1|133
1644457200000|2022-02-10 01:40:00|268.57|266.27|268.82|266.52|269.02|266.72|268.57|266.27|159
1644457500000|2022-02-10 01:45:00|268.84|266.54|268.87|266.57|269.11|266.81|268.82|266.52|176
1644457800000|2022-02-10 01:50:00|268.88|266.58|268.85|266.55|268.95|266.65|268.57|266.27|142
1644458100000|2022-02-10 01:55:00|268.9|266.6|269.92|267.62|269.92|267.62|268.9|266.6|184
1644458400000|2022-02-10 02:00:00|269.91|267.61|269.85|267.55|270.16|267.86|269.74|267.44|147
1644458700000|2022-02-10 02:05:00|269.8|267.5|270.89|268.59|271.27|268.97|269.75|267.45|227
1644459000000|2022-02-10 02:10:00|270.88|268.58|271.02|268.72|271.11|268.81|270.56|268.26|129
1644459300000|2022-02-10 02:15:00|271.03|268.73|270.83|268.53|271.25|268.95|270.77|268.47|171
1644459600000|2022-02-10 02:20:00|270.81|268.51|271.49|269.19|271.53|269.23|270.77|268.47|153
1644459900000|2022-02-10 02:25:00|271.51|269.21|271.39|269.09|271.55|269.25|271.12|268.82|134
1644460200000|2022-02-10 02:30:00|271.35|269.05|270.48|268.18|271.42|269.12|270.44|268.14|175
1644460500000|2022-02-10 02:35:00|270.5|268.2|270.48|268.18|270.55|268.25|270.3|268|137
1644460800000|2022-02-10 02:40:00|270.47|268.17|270.52|268.22|270.78|268.48|270.33|268.03|146
1644461100000|2022-02-10 02:45:00|270.51|268.21|268.93|266.63|270.64|268.34|268.72|266.42|263
1644461400000|2022-02-10 02:50:00|268.82|266.52|268.9|266.6|269.56|267.26|268.48|266.18|251
1644461700000|2022-02-10 02:55:00|268.93|266.63|266.81|264.51|269.06|266.76|266.81|264.51|320
1644462000000|2022-02-10 03:00:00|266.84|264.54|266.42|264.12|267.53|265.23|265.87|263.57|367
1644462300000|2022-02-10 03:05:00|266.43|264.13|266.51|264.21|266.58|264.28|265.72|263.42|341
1644462600000|2022-02-10 03:10:00|266.43|264.13|266.72|264.42|266.99|264.69|266.43|264.13|266
1644462900000|2022-02-10 03:15:00|266.61|264.31|267.36|265.06|267.37|265.07|266.51|264.21|228
1644463200000|2022-02-10 03:20:00|267.37|265.07|267.46|265.16|267.54|265.24|267.16|264.86|202
1644463500000|2022-02-10 03:25:00|267.44|265.14|267.34|265.04|267.54|265.24|266.63|264.33|252
1644463800000|2022-02-10 03:30:00|267.31|265.01|267.46|265.16|267.47|265.17|266.81|264.51|163
1644464100000|2022-02-10 03:35:00|267.47|265.17|267.51|265.21|267.55|265.25|267.11|264.81|125
1644464400000|2022-02-10 03:40:00|267.5|265.2|266.71|264.41|267.5|265.2|266.65|264.35|195
1644464700000|2022-02-10 03:45:00|266.69|264.39|266.7|264.4|266.85|264.55|266.5|264.2|149
1644465000000|2022-02-10 03:50:00|266.68|264.38|266.82|264.52|266.93|264.63|266.64|264.34|132
1644465300000|2022-02-10 03:55:00|266.83|264.53|267.31|265.01|267.43|265.13|266.8|264.5|104
1644465600000|2022-02-10 04:00:00|267.35|265.05|266.79|264.49|267.6|265.3|266.71|264.41|187
1644465900000|2022-02-10 04:05:00|266.77|264.47|267.55|265.25|267.6|265.3|266.73|264.43|149
1644466200000|2022-02-10 04:10:00|267.56|265.26|267.59|265.29|267.64|265.34|267.39|265.09|162
1644466500000|2022-02-10 04:15:00|267.6|265.3|267.35|265.05|267.68|265.38|267.22|264.92|161
1644466800000|2022-02-10 04:20:00|267.34|265.04|267.58|265.28|267.82|265.52|267.28|264.98|150
1644467100000|2022-02-10 04:25:00|267.6|265.3|267.6|265.3|267.77|265.47|267.44|265.14|127
1644467400000|2022-02-10 04:30:00|267.64|265.34|267.86|265.56|268.65|266.35|267.58|265.28|170
1644467700000|2022-02-10 04:35:00|267.85|265.55|267.45|265.15|268.4|266.1|267.3|265|244
1644468000000|2022-02-10 04:40:00|267.4|265.1|266.39|264.09|267.49|265.19|266.38|264.08|209
1644468300000|2022-02-10 04:45:00|266.43|264.13|266.45|264.15|266.78|264.48|266.25|263.95|298
1644468600000|2022-02-10 04:50:00|266.47|264.17|266.71|264.41|266.87|264.57|266.24|263.94|289
1644468900000|2022-02-10 04:55:00|266.72|264.42|267.51|265.21|267.62|265.32|266.65|264.35|190
1644469200000|2022-02-10 05:00:00|267.45|265.15|266.83|264.53|267.45|265.15|266.76|264.46|163
1644469500000|2022-02-10 05:05:00|266.82|264.52|266.86|264.56|266.89|264.59|266.61|264.31|178
1644469800000|2022-02-10 05:10:00|266.79|264.49|267.34|265.04|267.35|265.05|266.72|264.42|98
1644470100000|2022-02-10 05:15:00|267.36|265.06|266.86|264.56|267.48|265.18|266.78|264.48|179
1644470400000|2022-02-10 05:20:00|266.87|264.57|267.12|264.82|267.25|264.95|266.75|264.45|182
1644470700000|2022-02-10 05:25:00|267.11|264.81|267.44|265.14|267.48|265.18|267.1|264.8|131
1644471000000|2022-02-10 05:30:00|267.42|265.12|266.65|264.35|267.42|265.12|266.55|264.25|151
1644471300000|2022-02-10 05:35:00|266.64|264.34|266.63|264.33|266.77|264.47|266.38|264.08|223
1644471600000|2022-02-10 05:40:00|266.64|264.34|266.84|264.54|266.95|264.65|266.57|264.27|162
1644471900000|2022-02-10 05:45:00|266.82|264.52|266.75|264.45|267.01|264.71|266.59|264.29|189
1644472200000|2022-02-10 05:50:00|266.57|264.27|266.64|264.34|266.94|264.64|266.51|264.21|212
1644472500000|2022-02-10 05:55:00|266.59|264.29|266.78|264.48|266.9|264.6|266.58|264.28|192
1644472800000|2022-02-10 06:00:00|266.79|264.49|266.96|264.66|267.12|264.82|266.52|264.22|210
1644473100000|2022-02-10 06:05:00|267|264.7|266.78|264.48|267.38|265.08|266.6|264.3|146
1644473400000|2022-02-10 06:10:00|266.77|264.47|266.52|264.22|266.86|264.56|266.29|263.99|207
1644473700000|2022-02-10 06:15:00|266.43|264.13|266.32|264.02|266.53|264.23|266.27|263.97|135
1644474000000|2022-02-10 06:20:00|266.25|263.95|266.45|264.15|266.46|264.16|265.8|263.5|104
1644474300000|2022-02-10 06:25:00|266.37|264.07|265.96|263.66|266.48|264.18|265.82|263.52|151
1644474600000|2022-02-10 06:30:00|265.95|263.65|266.54|264.24|266.56|264.26|265.82|263.52|135
1644474900000|2022-02-10 06:35:00|266.53|264.23|266.93|264.63|267.01|264.71|266.43|264.13|147
1644475200000|2022-02-10 06:40:00|266.9|264.6|267.26|264.96|267.38|265.08|266.9|264.6|142
1644475500000|2022-02-10 06:45:00|267.2|264.9|267.37|265.07|267.42|265.12|266.85|264.55|163
1644475800000|2022-02-10 06:50:00|267.39|265.09|266.91|264.61|267.43|265.13|266.8|264.5|142
1644476100000|2022-02-10 06:55:00|266.92|264.62|266.59|264.29|267.21|264.91|266.54|264.24|145
1644476400000|2022-02-10 07:00:00|266.6|264.3|267.33|265.03|267.33|265.03|266.59|264.29|171
1644476700000|2022-02-10 07:05:00|267.32|265.02|267.48|265.18|267.75|265.45|267.25|264.95|168
1644477000000|2022-02-10 07:10:00|267.43|265.13|267.54|265.24|267.71|265.41|267.42|265.12|126
1644477300000|2022-02-10 07:15:00|267.53|265.23|267.23|264.93|267.61|265.31|267.23|264.93|136
1644477600000|2022-02-10 07:20:00|267.16|264.86|267.56|265.26|267.61|265.31|267.16|264.86|149
1644477900000|2022-02-10 07:25:00|267.55|265.25|267.53|265.23|267.63|265.33|267.4|265.1|77
1644478200000|2022-02-10 07:30:00|267.54|265.24|267.55|265.25|267.69|265.39|267.41|265.11|113
1644478500000|2022-02-10 07:35:00|267.54|265.24|267.46|265.16|267.57|265.27|267.21|264.91|123
1644478800000|2022-02-10 07:40:00|267.49|265.19|267.51|265.21|267.56|265.26|267.32|265.02|115
1644479100000|2022-02-10 07:45:00|267.49|265.19|267.62|265.32|267.7|265.4|267.4|265.1|99
1644479400000|2022-02-10 07:50:00|267.67|265.37|267.88|265.58|268.35|266.05|267.66|265.36|141
1644479700000|2022-02-10 07:55:00|267.89|265.59|268.04|265.74|268.31|266.01|267.84|265.54|150
1644480000000|2022-02-10 08:00:00|268.01|265.71|267.92|265.62|268.42|266.12|267.7|265.4|210
1644480300000|2022-02-10 08:05:00|267.91|265.61|268.23|265.93|268.35|266.05|267.8|265.5|136
1644480600000|2022-02-10 08:10:00|268.19|265.89|268.6|266.3|268.78|266.48|268.19|265.89|198
1644480900000|2022-02-10 08:15:00|268.61|266.31|268.54|266.24|268.74|266.44|268.36|266.06|225
1644481200000|2022-02-10 08:20:00|268.58|266.28|268.69|266.39|268.85|266.55|268.49|266.19|133
1644481500000|2022-02-10 08:25:00|268.76|266.46|268.77|266.47|268.99|266.69|268.49|266.19|123
1644481800000|2022-02-10 08:30:00|268.78|266.48|268.76|266.46|269.07|266.77|268.62|266.32|182
1644482100000|2022-02-10 08:35:00|268.75|266.45|268.94|266.64|269|266.7|268.65|266.35|127
1644482400000|2022-02-10 08:40:00|269.03|266.73|268.62|266.32|269.06|266.76|268.6|266.3|131
1644482700000|2022-02-10 08:45:00|268.67|266.37|268.84|266.54|268.98|266.68|268.64|266.34|162
1644483000000|2022-02-10 08:50:00|268.82|266.52|269.1|266.8|269.11|266.81|268.79|266.49|122
1644483300000|2022-02-10 08:55:00|269.17|266.87|269.49|267.19|269.5|267.2|269.17|266.87|116
1644483600000|2022-02-10 09:00:00|269.5|267.2|269.45|267.15|269.63|267.33|269.24|266.94|164
1644483900000|2022-02-10 09:05:00|269.46|267.16|268.57|266.27|269.46|267.16|268.57|266.27|150
1644484200000|2022-02-10 09:10:00|268.55|266.25|268.57|266.27|268.76|266.46|268.49|266.19|306
1644484500000|2022-02-10 09:15:00|268.53|266.23|268.77|266.47|269.04|266.74|268.53|266.23|180
1644484800000|2022-02-10 09:20:00|268.76|266.46|269.29|266.99|269.43|267.13|268.73|266.43|183
1644485100000|2022-02-10 09:25:00|269.21|266.91|269.25|266.95|269.46|267.16|269.12|266.82|169
1644485400000|2022-02-10 09:30:00|269.14|266.84|268.97|266.67|269.31|267.01|268.87|266.57|115
1644485700000|2022-02-10 09:35:00|268.96|266.66|268.8|266.5|269.06|266.76|268.77|266.47|154
1644486000000|2022-02-10 09:40:00|268.84|266.54|269.32|267.02|269.39|267.09|268.66|266.36|137
1644486300000|2022-02-10 09:45:00|269.33|267.03|269.55|267.25|269.62|267.32|269.14|266.84|131
1644486600000|2022-02-10 09:50:00|269.63|267.33|269.62|267.32|269.77|267.47|269.55|267.25|77
1644486900000|2022-02-10 09:55:00|269.58|267.28|269.7|267.4|269.74|267.44|269.52|267.22|59
1644487200000|2022-02-10 10:00:00|269.74|267.44|269.68|267.38|269.98|267.68|269.43|267.13|223
1644487500000|2022-02-10 10:05:00|269.74|267.44|270.07|267.77|270.31|268.01|269.63|267.33|283
1644487800000|2022-02-10 10:10:00|270.1|267.8|270.48|268.18|270.74|268.44|269.9|267.6|245
1644488100000|2022-02-10 10:15:00|270.49|268.19|270.3|268|270.75|268.45|270.11|267.81|299
1644488400000|2022-02-10 10:20:00|270.31|268.01|270.41|268.11|270.54|268.24|270.2|267.9|171
1644488700000|2022-02-10 10:25:00|270.49|268.19|270.61|268.31|270.84|268.54|270.48|268.18|262
1644489000000|2022-02-10 10:30:00|270.6|268.3|270.61|268.31|270.73|268.43|270.47|268.17|180
1644489300000|2022-02-10 10:35:00|270.63|268.33|270.85|268.55|270.88|268.58|270.62|268.32|154
1644489600000|2022-02-10 10:40:00|270.9|268.6|270.83|268.53|270.93|268.63|270.59|268.29|169
1644489900000|2022-02-10 10:45:00|270.81|268.51|270.39|268.09|270.87|268.57|270.27|267.97|221
1644490200000|2022-02-10 10:50:00|270.4|268.1|270.49|268.19|270.57|268.27|270.28|267.98|189
1644490500000|2022-02-10 10:55:00|270.48|268.18|270.73|268.43|270.81|268.51|270.4|268.1|135
1644490800000|2022-02-10 11:00:00|270.75|268.45|270.55|268.25|270.8|268.5|270.43|268.13|235
1644491100000|2022-02-10 11:05:00|270.57|268.27|270.85|268.55|270.92|268.62|270.44|268.14|206
1644491400000|2022-02-10 11:10:00|270.84|268.54|273.08|270.78|273.11|270.81|270.82|268.52|226
1644491700000|2022-02-10 11:15:00|273.09|270.79|272.89|270.59|273.65|271.35|272.46|270.16|325
1644492000000|2022-02-10 11:20:00|272.9|270.6|273.49|271.19|273.71|271.41|272.8|270.5|215
1644492300000|2022-02-10 11:25:00|273.48|271.18|273.54|271.24|273.74|271.44|273.39|271.09|288
1644492600000|2022-02-10 11:30:00|273.5|271.2|273.7|271.4|274.38|272.08|273.41|271.11|405
1644492900000|2022-02-10 11:35:00|273.69|271.39|273.47|271.17|273.82|271.52|273.33|271.03|293
1644493200000|2022-02-10 11:40:00|273.32|271.02|273.52|271.22|273.62|271.32|273.32|271.02|213
1644493500000|2022-02-10 11:45:00|273.51|271.21|272.42|270.12|273.58|271.28|272.32|270.02|362
1644493800000|2022-02-10 11:50:00|272.4|270.1|271.85|269.55|272.4|270.1|271.38|269.08|309
1644494100000|2022-02-10 11:55:00|271.91|269.61|271.94|269.64|272.42|270.12|271.74|269.44|277
1644494400000|2022-02-10 12:00:00|271.93|269.63|272.59|270.29|272.82|270.52|271.69|269.39|365
1644494700000|2022-02-10 12:05:00|272.57|270.27|272.81|270.51|272.81|270.51|272.35|270.05|248
1644495000000|2022-02-10 12:10:00|272.77|270.47|272.75|270.45|272.91|270.61|272.68|270.38|185
1644495300000|2022-02-10 12:15:00|272.77|270.47|272.69|270.39|272.89|270.59|272.25|269.95|277
1644495600000|2022-02-10 12:20:00|272.7|270.4|272.62|270.32|273.04|270.74|272.31|270.01|329
1644495900000|2022-02-10 12:25:00|272.63|270.33|272.87|270.57|273.03|270.73|272.56|270.26|189
1644496200000|2022-02-10 12:30:00|272.9|270.6|272.76|270.46|273.11|270.81|272.56|270.26|248
1644496500000|2022-02-10 12:35:00|272.77|270.47|272.52|270.22|272.77|270.47|272.33|270.03|211
1644496800000|2022-02-10 12:40:00|272.49|270.19|271.55|269.25|272.56|270.26|271.55|269.25|229
1644497100000|2022-02-10 12:45:00|271.58|269.28|271.55|269.25|271.84|269.54|271.46|269.16|204
1644497400000|2022-02-10 12:50:00|271.53|269.23|272.39|270.09|272.58|270.28|271.49|269.19|229
1644497700000|2022-02-10 12:55:00|272.38|270.08|272.47|270.17|272.53|270.23|272.11|269.81|179
1644498000000|2022-02-10 13:00:00|272.48|270.18|272.47|270.17|272.64|270.34|272.28|269.98|223
1644498300000|2022-02-10 13:05:00|272.46|270.16|272.9|270.6|273.03|270.73|272.33|270.03|243
1644498600000|2022-02-10 13:10:00|272.85|270.55|275.64|273.34|276.78|274.48|272.8|270.5|448
1644498900000|2022-02-10 13:15:00|275.62|273.32|275.05|272.75|275.76|273.46|274.76|272.46|294
1644499200000|2022-02-10 13:20:00|274.91|272.61|276.39|274.09|277.89|275.59|274.27|271.97|488
1644499500000|2022-02-10 13:25:00|276.4|274.1|275.86|273.56|276.97|274.67|275.7|273.4|394
1644499800000|2022-02-10 13:30:00|275.88|273.58|268.74|266.44|275.88|273.58|267.88|265.58|907
1644500100000|2022-02-10 13:35:00|268.73|266.43|266.04|263.74|268.84|266.54|263.82|261.52|782
1644500400000|2022-02-10 13:40:00|266.06|263.76|264.98|262.68|266.14|263.84|263.61|261.31|680
1644500700000|2022-02-10 13:45:00|264.97|262.67|264.76|262.46|265.97|263.67|263.93|261.63|625
1644501000000|2022-02-10 13:50:00|264.82|262.52|263.67|261.37|265.74|263.44|263.63|261.33|595
1644501300000|2022-02-10 13:55:00|263.68|261.38|263.54|261.24|264.47|262.17|263.42|261.12|467
1644501600000|2022-02-10 14:00:00|263.53|261.23|260.88|258.58|264.19|261.89|259.29|256.99|762
1644501900000|2022-02-10 14:05:00|261.02|258.72|260.86|258.56|261.67|259.37|259.66|257.36|682
1644502200000|2022-02-10 14:10:00|260.87|258.57|260.3|258|260.87|258.57|259.49|257.19|527
1644502500000|2022-02-10 14:15:00|260.29|257.99|259.94|257.64|260.93|258.63|259.17|256.87|476
1644502800000|2022-02-10 14:20:00|259.95|257.65|260.49|258.19|260.84|258.54|259.65|257.35|396
1644503100000|2022-02-10 14:25:00|260.48|258.18|261|258.7|261.3|259|260.48|258.18|409
1644503400000|2022-02-10 14:30:00|261.08|258.78|262.39|260.09|263.58|261.28|261.03|258.73|629
1644503700000|2022-02-10 14:35:00|262.38|260.08|262.89|260.59|263.19|260.89|262.05|259.75|457
1644504000000|2022-02-10 14:40:00|262.88|260.58|262.54|260.24|263.24|260.94|262.41|260.11|400
1644504300000|2022-02-10 14:45:00|262.55|260.25|261.8|259.5|262.92|260.62|261.7|259.4|429
1644504600000|2022-02-10 14:50:00|261.79|259.49|264.31|262.01|264.58|262.28|261.79|259.49|453
1644504900000|2022-02-10 14:55:00|264.29|261.99|267.13|264.83|267.13|264.83|264.26|261.96|500
1644505200000|2022-02-10 15:00:00|267.1|264.8|270.19|267.89|270.98|268.68|265.74|263.44|778
1644505500000|2022-02-10 15:05:00|270.27|267.97|271.11|268.81|271.23|268.93|269.35|267.05|719
1644505800000|2022-02-10 15:10:00|271.05|268.75|269.73|267.43|271.29|268.99|268.8|266.5|639
1644506100000|2022-02-10 15:15:00|269.7|267.4|269.4|267.1|270.52|268.22|268.56|266.26|611
1644506400000|2022-02-10 15:20:00|269.41|267.11|268.64|266.34|269.5|267.2|267.9|265.6|485
1644506700000|2022-02-10 15:25:00|268.65|266.35|269.76|267.46|269.93|267.63|268.41|266.11|506
1644507000000|2022-02-10 15:30:00|269.78|267.48|269.63|267.33|270.72|268.42|269.42|267.12|513
1644507300000|2022-02-10 15:35:00|269.62|267.32|270.62|268.32|270.83|268.53|269.38|267.08|508
1644507600000|2022-02-10 15:40:00|270.61|268.31|270.75|268.45|271.77|269.47|270.28|267.98|630
1644507900000|2022-02-10 15:45:00|270.83|268.53|271.31|269.01|271.4|269.1|270.37|268.07|502
1644508200000|2022-02-10 15:50:00|271.29|268.99|268.75|266.45|271.35|269.05|268.31|266.01|584
1644508500000|2022-02-10 15:55:00|268.74|266.44|268.75|266.45|268.84|266.54|267.69|265.39|513
1644508800000|2022-02-10 16:00:00|268.73|266.43|268.52|266.22|269.87|267.57|268.43|266.13|535
1644509100000|2022-02-10 16:05:00|268.55|266.25|269.03|266.73|269.63|267.33|268.34|266.04|387
1644509400000|2022-02-10 16:10:00|268.98|266.68|268.46|266.16|269.23|266.93|268.31|266.01|449
1644509700000|2022-02-10 16:15:00|268.44|266.14|268.66|266.36|268.9|266.6|267.67|265.37|445
1644510000000|2022-02-10 16:20:00|268.69|266.39|269.76|267.46|269.94|267.64|268.42|266.12|455
1644510300000|2022-02-10 16:25:00|269.79|267.49|270.23|267.93|270.54|268.24|269.61|267.31|455
1644510600000|2022-02-10 16:30:00|270.24|267.94|270.67|268.37|270.84|268.54|269.9|267.6|469
1644510900000|2022-02-10 16:35:00|270.64|268.34|269.53|267.23|270.79|268.49|269.39|267.09|461
1644511200000|2022-02-10 16:40:00|269.48|267.18|268.94|266.64|269.8|267.5|268.68|266.38|364
1644511500000|2022-02-10 16:45:00|268.9|266.6|268.86|266.56|269.62|267.32|268.76|266.46|322
1644511800000|2022-02-10 16:50:00|268.83|266.53|268.63|266.33|269.19|266.89|268.55|266.25|318
1644512100000|2022-02-10 16:55:00|268.67|266.37|269.56|267.26|269.84|267.54|268.6|266.3|350
1644512400000|2022-02-10 17:00:00|269.57|267.27|269.42|267.12|269.68|267.38|268.87|266.57|397
1644512700000|2022-02-10 17:05:00|269.52|267.22|269.6|267.3|269.69|267.39|269.45|267.15|217
1644513000000|2022-02-10 17:10:00|269.65|267.35|270.66|268.36|270.66|268.36|269.52|267.22|412
1644513300000|2022-02-10 17:15:00|270.65|268.35|270.42|268.12|270.84|268.54|269.73|267.43|415
1644513600000|2022-02-10 17:20:00|270.37|268.07|270.32|268.02|270.46|268.16|270.15|267.85|335
1644513900000|2022-02-10 17:25:00|270.33|268.03|270.45|268.15|270.55|268.25|269.98|267.68|309
1644514200000|2022-02-10 17:30:00|270.44|268.14|269.4|267.1|270.69|268.39|268.91|266.61|415
1644514500000|2022-02-10 17:35:00|269.35|267.05|269.95|267.65|270.13|267.83|269.35|267.05|230
1644514800000|2022-02-10 17:40:00|269.87|267.57|269.94|267.64|270.41|268.11|269.8|267.5|275
1644515100000|2022-02-10 17:45:00|269.92|267.62|268.59|266.29|270.37|268.07|268.49|266.19|320
1644515400000|2022-02-10 17:50:00|267.17|264.87|267.55|265.25|267.97|265.67|266.92|264.62|202
1644515700000|2022-02-10 17:55:00|267.54|265.24|267.57|265.27|268.01|265.71|267.4|265.1|304
1644516000000|2022-02-10 18:00:00|267.58|265.28|267.38|265.08|267.93|265.63|267.27|264.97|396
1644516300000|2022-02-10 18:05:00|267.37|265.07|266.68|264.38|267.53|265.23|266.55|264.25|349
1644516600000|2022-02-10 18:10:00|266.71|264.41|265.91|263.61|266.85|264.55|265.68|263.38|328
1644516900000|2022-02-10 18:15:00|265.9|263.6|265.9|263.6|266.53|264.23|265.68|263.38|350
1644517200000|2022-02-10 18:20:00|265.93|263.63|266.19|263.89|266.37|264.07|265.9|263.6|284
1644517500000|2022-02-10 18:25:00|266.23|263.93|265.41|263.11|266.23|263.93|265.14|262.84|412
1644517800000|2022-02-10 18:30:00|265.42|263.12|265.4|263.1|265.81|263.51|264.82|262.52|401
1644518100000|2022-02-10 18:35:00|265.41|263.11|265.46|263.16|265.56|263.26|264.48|262.18|390
1644518400000|2022-02-10 18:40:00|265.44|263.14|265.04|262.74|265.44|263.14|264.7|262.4|368
1644518700000|2022-02-10 18:45:00|265.03|262.73|264.83|262.53|265.34|263.04|264.67|262.37|336
1644519000000|2022-02-10 18:50:00|264.88|262.58|264.81|262.51|265.2|262.9|264.67|262.37|305
1644519300000|2022-02-10 18:55:00|264.8|262.5|264.91|262.61|265.05|262.75|264.63|262.33|266
1644519600000|2022-02-10 19:00:00|265.06|262.76|264.26|261.96|265.34|263.04|264.2|261.9|293
1644519900000|2022-02-10 19:05:00|264.27|261.97|263.47|261.17|264.36|262.06|263.02|260.72|385
1644520200000|2022-02-10 19:10:00|263.49|261.19|262.5|260.2|263.5|261.2|262.36|260.06|363
1644520500000|2022-02-10 19:15:00|262.49|260.19|262.02|259.72|263.02|260.72|262|259.7|362
1644520800000|2022-02-10 19:20:00|262|259.7|262.35|260.05|262.54|260.24|261.88|259.58|315
1644521100000|2022-02-10 19:25:00|262.36|260.06|261.92|259.62|262.62|260.32|261.9|259.6|269
1644521400000|2022-02-10 19:30:00|261.91|259.61|261.77|259.47|262.58|260.28|261.66|259.36|324
1644521700000|2022-02-10 19:35:00|261.81|259.51|262.29|259.99|262.58|260.28|261.74|259.44|251
1644522000000|2022-02-10 19:40:00|262.27|259.97|261.92|259.62|262.51|260.21|261.85|259.55|338
1644522300000|2022-02-10 19:45:00|261.91|259.61|261.26|258.96|262.39|260.09|261.25|258.95|348
1644522600000|2022-02-10 19:50:00|261.23|258.93|260.66|258.36|261.39|259.09|260.46|258.16|413
1644522900000|2022-02-10 19:55:00|260.69|258.39|260.88|258.58|261.24|258.94|260.48|258.18|297
1644523200000|2022-02-10 20:00:00|260.87|258.57|260.52|258.22|260.99|258.69|260.16|257.86|391
1644523500000|2022-02-10 20:05:00|260.51|258.21|261.26|258.96|261.34|259.04|260.38|258.08|371
1644523800000|2022-02-10 20:10:00|261.27|258.97|261.51|259.21|261.7|259.4|261.24|258.94|289
1644524100000|2022-02-10 20:15:00|261.52|259.22|260.95|258.65|261.89|259.59|260.79|258.49|338
1644524400000|2022-02-10 20:20:00|260.93|258.63|260.55|258.25|261.19|258.89|260.17|257.87|375
1644524700000|2022-02-10 20:25:00|260.57|258.27|260.42|258.12|260.67|258.37|260.28|257.98|326
1644525000000|2022-02-10 20:30:00|260.47|258.17|259.89|257.59|260.67|258.37|259.71|257.41|333
1644525300000|2022-02-10 20:35:00|259.88|257.58|259.63|257.33|259.88|257.58|259.46|257.16|386
1644525600000|2022-02-10 20:40:00|259.64|257.34|259.69|257.39|259.83|257.53|258.92|256.62|350
1644525900000|2022-02-10 20:45:00|259.68|257.38|259.63|257.33|260.2|257.9|258.99|256.69|380
1644526200000|2022-02-10 20:50:00|259.69|257.39|260.1|257.8|260.38|258.08|259.36|257.06|384
1644526500000|2022-02-10 20:55:00|260.16|257.86|260.76|258.46|260.88|258.58|260.15|257.85|264
1644526800000|2022-02-10 21:00:00|260.73|258.43|260.88|258.58|260.9|258.6|260.21|257.91|329
1644527100000|2022-02-10 21:05:00|260.84|258.54|260.69|258.39|260.88|258.58|260.36|258.06|235
1644527400000|2022-02-10 21:10:00|260.68|258.38|260.62|258.32|260.73|258.43|260.18|257.88|252
1644527700000|2022-02-10 21:15:00|260.61|258.31|260.31|258.01|260.61|258.31|259.51|257.21|239
1644528000000|2022-02-10 21:20:00|260.28|257.98|260.69|258.39|260.95|258.65|260.28|257.98|206
1644528300000|2022-02-10 21:25:00|260.7|258.4|260.66|258.36|261.27|258.97|260.64|258.34|179
1644528600000|2022-02-10 21:30:00|260.67|258.37|260.55|258.25|260.81|258.51|260.23|257.93|207
1644528900000|2022-02-10 21:35:00|260.56|258.26|260.48|258.18|260.65|258.35|260.05|257.75|309
1644529200000|2022-02-10 21:40:00|260.5|258.2|260.65|258.35|260.85|258.55|260.44|258.14|157
1644529500000|2022-02-10 21:45:00|260.66|258.36|260.16|257.86|260.92|258.62|259.84|257.54|275
1644529800000|2022-02-10 21:50:00|260.18|257.88|259.6|257.3|260.29|257.99|259.52|257.22|275
1644530100000|2022-02-10 21:55:00|259.58|257.28|259.73|257.43|260.25|257.95|259.5|257.2|277
1644530400000|2022-02-10 22:00:00|259.76|257.46|259.45|257.15|259.85|257.55|259.22|256.92|182
1644530700000|2022-02-10 22:05:00|259.44|257.14|260.01|257.71|260.26|257.96|259.44|257.14|163
1644531000000|2022-02-10 22:10:00|260.06|257.76|260.17|257.87|260.42|258.12|259.9|257.6|137
1644531300000|2022-02-10 22:15:00|260.18|257.88|259.69|257.39|260.18|257.88|259.5|257.2|158
1644531600000|2022-02-10 22:20:00|259.64|257.34|260.75|258.45|260.78|258.48|259.64|257.34|192
1644531900000|2022-02-10 22:25:00|260.71|258.41|261.22|258.92|261.28|258.98|260.69|258.39|128
1644532200000|2022-02-10 22:30:00|261.23|258.93|260.85|258.55|261.35|259.05|260.82|258.52|93
1644532500000|2022-02-10 22:35:00|260.9|258.6|260.28|257.98|260.9|258.6|259.85|257.55|207
1644532800000|2022-02-10 22:40:00|260.29|257.99|260.73|258.43|260.94|258.64|260.28|257.98|132
1644533100000|2022-02-10 22:45:00|260.76|258.46|260.62|258.32|260.89|258.59|260.58|258.28|147
1644533400000|2022-02-10 22:50:00|260.61|258.31|260.35|258.05|260.88|258.58|260.23|257.93|205
1644533700000|2022-02-10 22:55:00|260.33|258.03|260.48|258.18|260.52|258.22|259.98|257.68|249
1644534000000|2022-02-10 23:00:00|260.49|258.19|260.83|258.53|260.92|258.62|260.49|258.19|112
1644534300000|2022-02-10 23:05:00|260.8|258.5|260.37|258.07|261.24|258.94|260.29|257.99|246
1644534600000|2022-02-10 23:10:00|260.38|258.08|259.61|257.31|260.41|258.11|259.48|257.18|250
1644534900000|2022-02-10 23:15:00|259.6|257.3|259.68|257.38|259.92|257.62|259.57|257.27|252
1644535200000|2022-02-10 23:20:00|259.67|257.37|259.09|256.79|260.03|257.73|258.16|255.86|321
1644535500000|2022-02-10 23:25:00|259.11|256.81|257.32|255.02|259.61|257.31|257.21|254.91|382
1644535800000|2022-02-10 23:30:00|257.3|255|257.45|255.15|257.7|255.4|256.57|254.27|456
1644536100000|2022-02-10 23:35:00|257.46|255.16|258.45|256.15|258.49|256.19|257.34|255.04|389
1644536400000|2022-02-10 23:40:00|258.49|256.19|257.84|255.54|258.54|256.24|257.79|255.49|241
1644536700000|2022-02-10 23:45:00|257.83|255.53|256.38|254.08|257.96|255.66|256|253.7|396
1644537000000|2022-02-10 23:50:00|256.47|254.17|256.79|254.49|257.5|255.2|255.84|253.54|392
1644537300000|2022-02-10 23:55:00|256.78|254.48|256.27|253.97|257.46|255.16|256.23|253.93|295
1644537600000|2022-02-11 00:00:00|256.28|253.98|254.21|251.91|256.35|254.05|253.88|251.58|504
1644537900000|2022-02-11 00:05:00|254.22|251.92|255.94|253.64|256.03|253.73|254.13|251.83|451
1644538200000|2022-02-11 00:10:00|255.86|253.56|255.5|253.2|256.5|254.2|255.48|253.18|309
1644538500000|2022-02-11 00:15:00|255.49|253.19|254.26|251.96|255.7|253.4|253.94|251.64|414
1644538800000|2022-02-11 00:20:00|254.24|251.94|252.94|250.64|254.74|252.44|252.79|250.49|435
1644539100000|2022-02-11 00:25:00|252.98|250.68|252.75|250.45|252.98|250.68|251.47|249.17|543
1644539400000|2022-02-11 00:30:00|252.74|250.44|252.84|250.54|253.73|251.43|251.8|249.5|457
1644539700000|2022-02-11 00:35:00|252.74|250.44|252.77|250.47|253.84|251.54|252.58|250.28|415
1644540000000|2022-02-11 00:40:00|252.82|250.52|252.52|250.22|253.89|251.59|252.52|250.22|456
1644540300000|2022-02-11 00:45:00|252.56|250.26|253.79|251.49|253.97|251.67|251.91|249.61|522
1644540600000|2022-02-11 00:50:00|253.8|251.5|254.11|251.81|254.11|251.81|253.57|251.27|226
1644540900000|2022-02-11 00:55:00|254.06|251.76|254.5|252.2|254.85|252.55|253.78|251.48|305
1644541200000|2022-02-11 01:00:00|254.48|252.18|257.53|255.23|257.62|255.32|253.55|251.25|500
1644541500000|2022-02-11 01:05:00|257.54|255.24|256.38|254.08|259.26|256.96|256.19|253.89|570
1644541800000|2022-02-11 01:10:00|256.43|254.13|257.61|255.31|257.79|255.49|255.97|253.67|409
1644542100000|2022-02-11 01:15:00|257.6|255.3|257.34|255.04|257.87|255.57|257.21|254.91|305
1644542400000|2022-02-11 01:20:00|257.35|255.05|256.57|254.27|257.39|255.09|256.42|254.12|328
1644542700000|2022-02-11 01:25:00|256.65|254.35|256.64|254.34|256.96|254.66|256.48|254.18|292
1644543000000|2022-02-11 01:30:00|256.63|254.33|256.61|254.31|256.63|254.33|255.84|253.54|378
1644543300000|2022-02-11 01:35:00|256.56|254.26|256.83|254.53|256.92|254.62|256.33|254.03|238
1644543600000|2022-02-11 01:40:00|256.82|254.52|255.77|253.47|256.89|254.59|255.41|253.11|448
1644543900000|2022-02-11 01:45:00|255.78|253.48|256.29|253.99|256.7|254.4|255.65|253.35|251
1644544200000|2022-02-11 01:50:00|256.28|253.98|255.88|253.58|256.63|254.33|255.76|253.46|336
1644544500000|2022-02-11 01:55:00|255.94|253.64|256.53|254.23|256.53|254.23|255.81|253.51|278
1644544800000|2022-02-11 02:00:00|256.46|254.16|255.65|253.35|256.53|254.23|255.63|253.33|274
1644545100000|2022-02-11 02:05:00|255.64|253.34|255.75|253.45|255.89|253.59|255.25|252.95|280
1644545400000|2022-02-11 02:10:00|255.7|253.4|255.41|253.11|255.76|253.46|254.87|252.57|292
1644545700000|2022-02-11 02:15:00|255.35|253.05|254.86|252.56|255.64|253.34|254.77|252.47|265
1644546000000|2022-02-11 02:20:00|254.87|252.57|255.43|253.13|255.48|253.18|254.7|252.4|225
1644546300000|2022-02-11 02:25:00|255.44|253.14|255.69|253.39|255.77|253.47|255.4|253.1|229
1644546600000|2022-02-11 02:30:00|255.7|253.4|255.78|253.48|256.03|253.73|255.52|253.22|202
1644546900000|2022-02-11 02:35:00|255.79|253.49|255.63|253.33|255.79|253.49|255.37|253.07|204
1644547200000|2022-02-11 02:40:00|255.64|253.34|255.65|253.35|255.73|253.43|255.48|253.18|113
1644547500000|2022-02-11 02:45:00|255.64|253.34|255.55|253.25|256.09|253.79|255.48|253.18|173
1644547800000|2022-02-11 02:50:00|255.54|253.24|255.68|253.38|255.82|253.52|255.48|253.18|171
1644548100000|2022-02-11 02:55:00|255.67|253.37|255.93|253.63|256.34|254.04|255.67|253.37|151
1644548400000|2022-02-11 03:00:00|255.96|253.66|256.01|253.71|256.36|254.06|255.65|253.35|278
1644548700000|2022-02-11 03:05:00|256.06|253.76|256.59|254.29|256.64|254.34|255.96|253.66|198
1644549000000|2022-02-11 03:10:00|256.57|254.27|256.24|253.94|256.57|254.27|256.08|253.78|222
1644549300000|2022-02-11 03:15:00|256.22|253.92|256.75|254.45|256.87|254.57|255.79|253.49|236
1644549600000|2022-02-11 03:20:00|256.78|254.48|255.88|253.58|256.81|254.51|255.78|253.48|185
1644549900000|2022-02-11 03:25:00|255.89|253.59|255.95|253.65|256.33|254.03|255.62|253.32|180
1644550200000|2022-02-11 03:30:00|255.89|253.59|255.54|253.24|256.43|254.13|255.06|252.76|215
1644550500000|2022-02-11 03:35:00|255.43|253.13|254.99|252.69|255.57|253.27|254.37|252.07|236
1644550800000|2022-02-11 03:40:00|255.02|252.72|255.68|253.38|255.76|253.46|255.01|252.71|227
1644551100000|2022-02-11 03:45:00|255.77|253.47|255.08|252.78|255.79|253.49|254.98|252.68|217
1644551400000|2022-02-11 03:50:00|255.23|252.93|255.55|253.25|255.82|253.52|255.23|252.93|244
1644551700000|2022-02-11 03:55:00|255.5|253.2|255.55|253.25|255.68|253.38|255.32|253.02|199
1644552000000|2022-02-11 04:00:00|255.54|253.24|255.49|253.19|255.91|253.61|255.44|253.14|205
1644552300000|2022-02-11 04:05:00|255.5|253.2|255.58|253.28|255.66|253.36|255.3|253|215
1644552600000|2022-02-11 04:10:00|255.65|253.35|255.67|253.37|255.85|253.55|255.46|253.16|124
1644552900000|2022-02-11 04:15:00|255.66|253.36|255.77|253.47|255.87|253.57|255.55|253.25|150
1644553200000|2022-02-11 04:20:00|255.78|253.48|255.62|253.32|255.79|253.49|255.39|253.09|161
1644553500000|2022-02-11 04:25:00|255.63|253.33|254.91|252.61|255.68|253.38|254.7|252.4|214
1644553800000|2022-02-11 04:30:00|254.84|252.54|254.85|252.55|255.3|253|254.46|252.16|254
1644554100000|2022-02-11 04:35:00|254.87|252.57|254.82|252.52|255.03|252.73|254.74|252.44|143
1644554400000|2022-02-11 04:40:00|254.83|252.53|255.02|252.72|255.11|252.81|254.59|252.29|218
1644554700000|2022-02-11 04:45:00|255.01|252.71|256.39|254.09|256.66|254.36|254.91|252.61|223
1644555000000|2022-02-11 04:50:00|256.29|253.99|256.43|254.13|256.56|254.26|256.23|253.93|121
1644555300000|2022-02-11 04:55:00|256.42|254.12|256.69|254.39|256.77|254.47|255.94|253.64|175
1644555600000|2022-02-11 05:00:00|256.62|254.32|256.25|253.95|256.64|254.34|256.02|253.72|186
1644555900000|2022-02-11 05:05:00|256.24|253.94|256.51|254.21|256.58|254.28|255.99|253.69|126
1644556200000|2022-02-11 05:10:00|256.5|254.2|255.54|253.24|256.54|254.24|255.41|253.11|197
1644556500000|2022-02-11 05:15:00|255.53|253.23|255.74|253.44|255.9|253.6|255.45|253.15|168
1644556800000|2022-02-11 05:20:00|255.76|253.46|255.95|253.65|256.32|254.02|255.72|253.42|154
1644557100000|2022-02-11 05:25:00|255.94|253.64|255.83|253.53|256.03|253.73|255.72|253.42|159
1644557400000|2022-02-11 05:30:00|255.84|253.54|256.29|253.99|256.46|254.16|255.79|253.49|124
1644557700000|2022-02-11 05:35:00|256.3|254|256.53|254.23|256.56|254.26|256.23|253.93|163
1644558000000|2022-02-11 05:40:00|256.52|254.22|256.67|254.37|256.87|254.57|256.5|254.2|133
1644558300000|2022-02-11 05:45:00|256.64|254.34|256.77|254.47|256.84|254.54|256.37|254.07|173
1644558600000|2022-02-11 05:50:00|256.75|254.45|256.17|253.87|256.89|254.59|256.09|253.79|181
1644558900000|2022-02-11 05:55:00|256.1|253.8|255.65|253.35|256.52|254.22|255.61|253.31|287
1644559200000|2022-02-11 06:00:00|255.64|253.34|256.45|254.15|256.55|254.25|255.46|253.16|272
1644559500000|2022-02-11 06:05:00|256.5|254.2|256.84|254.54|256.86|254.56|256.37|254.07|212
1644559800000|2022-02-11 06:10:00|256.83|254.53|256.95|254.65|257|254.7|256.66|254.36|176
1644560100000|2022-02-11 06:15:00|256.99|254.69|257.02|254.72|257.23|254.93|256.79|254.49|136
1644560400000|2022-02-11 06:20:00|257.14|254.84|257.28|254.98|257.48|255.18|257.14|254.84|133
1644560700000|2022-02-11 06:25:00|257.26|254.96|256.66|254.36|257.53|255.23|256.66|254.36|201
1644561000000|2022-02-11 06:30:00|256.65|254.35|256.48|254.18|257.13|254.83|256.45|254.15|231
1644561300000|2022-02-11 06:35:00|256.47|254.17|256.83|254.53|256.93|254.63|256.35|254.05|172
1644561600000|2022-02-11 06:40:00|256.8|254.5|256.86|254.56|256.94|254.64|256.51|254.21|216
1644561900000|2022-02-11 06:45:00|256.85|254.55|256.72|254.42|256.86|254.56|256.6|254.3|208
1644562200000|2022-02-11 06:50:00|256.78|254.48|257.05|254.75|257.14|254.84|256.7|254.4|168
1644562500000|2022-02-11 06:55:00|257.23|254.93|256.85|254.55|257.5|255.2|256.65|254.35|188
1644562800000|2022-02-11 07:00:00|256.84|254.54|256.52|254.22|256.94|254.64|256.36|254.06|211
1644563100000|2022-02-11 07:05:00|256.51|254.21|257.22|254.92|257.27|254.97|256.5|254.2|145
1644563400000|2022-02-11 07:10:00|257.2|254.9|256.94|254.64|257.36|255.06|256.7|254.4|144
1644563700000|2022-02-11 07:15:00|257.01|254.71|256.78|254.48|257.11|254.81|256.67|254.37|190
1644564000000|2022-02-11 07:20:00|256.77|254.47|257.05|254.75|257.07|254.77|256.64|254.34|200
1644564300000|2022-02-11 07:25:00|257.06|254.76|257.32|255.02|257.47|255.17|256.99|254.69|157
1644564600000|2022-02-11 07:30:00|257.31|255.01|257.39|255.09|257.55|255.25|257.22|254.92|150
1644564900000|2022-02-11 07:35:00|257.4|255.1|257.77|255.47|257.84|255.54|257.37|255.07|178
1644565200000|2022-02-11 07:40:00|257.8|255.5|257.74|255.44|257.83|255.53|257.53|255.23|171
1644565500000|2022-02-11 07:45:00|257.77|255.47|257.85|255.55|258.05|255.75|257.77|255.47|108
1644565800000|2022-02-11 07:50:00|257.86|255.56|258.04|255.74|258.26|255.96|257.61|255.31|166
1644566100000|2022-02-11 07:55:00|258.13|255.83|257.94|255.64|258.35|256.05|257.92|255.62|96
1644566400000|2022-02-11 08:00:00|257.97|255.67|258.48|256.18|258.53|256.23|257.66|255.36|207
1644566700000|2022-02-11 08:05:00|258.47|256.17|258.88|256.58|258.98|256.68|258.47|256.17|225
1644567000000|2022-02-11 08:10:00|258.86|256.56|258.82|256.52|258.9|256.6|258.42|256.12|196
1644567300000|2022-02-11 08:15:00|258.78|256.48|258.61|256.31|258.83|256.53|258.13|255.83|204
1644567600000|2022-02-11 08:20:00|258.6|256.3|258.53|256.23|258.66|256.36|258.32|256.02|240
1644567900000|2022-02-11 08:25:00|258.59|256.29|258.94|256.64|258.94|256.64|258.57|256.27|125
1644568200000|2022-02-11 08:30:00|258.91|256.61|257.94|255.64|258.94|256.64|257.94|255.64|223
1644568500000|2022-02-11 08:35:00|257.9|255.6|257.85|255.55|258.39|256.09|257.84|255.54|194
1644568800000|2022-02-11 08:40:00|257.92|255.62|257.65|255.35|257.94|255.64|257.48|255.18|176
1644569100000|2022-02-11 08:45:00|257.67|255.37|257.52|255.22|257.79|255.49|257.41|255.11|183
1644569400000|2022-02-11 08:50:00|257.56|255.26|257.31|255.01|257.63|255.33|257.11|254.81|195
1644569700000|2022-02-11 08:55:00|257.32|255.02|255.67|253.37|257.67|255.37|255.56|253.26|315
1644570000000|2022-02-11 09:00:00|255.64|253.34|256.03|253.73|256.45|254.15|254.84|252.54|344
1644570300000|2022-02-11 09:05:00|256.09|253.79|256.75|254.45|256.86|254.56|255.84|253.54|282
1644570600000|2022-02-11 09:10:00|256.72|254.42|257|254.7|257|254.7|256.45|254.15|268
1644570900000|2022-02-11 09:15:00|256.99|254.69|257.63|255.33|258.28|255.98|256.9|254.6|258
1644571200000|2022-02-11 09:20:00|257.64|255.34|258.04|255.74|258.78|256.48|257.58|255.28|326
1644571500000|2022-02-11 09:25:00|258|255.7|257.85|255.55|258.38|256.08|257.7|255.4|267
1644571800000|2022-02-11 09:30:00|257.84|255.54|257.22|254.92|257.88|255.58|257.1|254.8|190
1644572100000|2022-02-11 09:35:00|257.23|254.93|258.3|256|258.33|256.03|257.23|254.93|179
1644572400000|2022-02-11 09:40:00|258.28|255.98|257.92|255.62|258.32|256.02|257.72|255.42|170
1644572700000|2022-02-11 09:45:00|258.06|255.76|257.85|255.55|258.56|256.26|257.75|255.45|314
1644573000000|2022-02-11 09:50:00|257.86|255.56|257.9|255.6|258.36|256.06|257.65|255.35|249
1644573300000|2022-02-11 09:55:00|258.02|255.72|258.46|256.16|258.7|256.4|257.8|255.5|269
1644573600000|2022-02-11 10:00:00|258.42|256.12|257.93|255.63|258.49|256.19|257.65|255.35|251
1644573900000|2022-02-11 10:05:00|257.95|255.65|257.65|255.35|257.95|255.65|257.6|255.3|173
1644574200000|2022-02-11 10:10:00|257.58|255.28|257.37|255.07|257.69|255.39|257.25|254.95|303
1644574500000|2022-02-11 10:15:00|257.38|255.08|257.54|255.24|257.7|255.4|257.26|254.96|226
1644574800000|2022-02-11 10:20:00|257.55|255.25|257.32|255.02|257.57|255.27|256.9|254.6|170
1644575100000|2022-02-11 10:25:00|257.33|255.03|256.9|254.6|257.33|255.03|256.9|254.6|169
1644575400000|2022-02-11 10:30:00|256.96|254.66|256.93|254.63|257|254.7|256.32|254.02|248
1644575700000|2022-02-11 10:35:00|256.96|254.66|257.54|255.24|257.68|255.38|256.9|254.6|184
1644576000000|2022-02-11 10:40:00|257.62|255.32|257.58|255.28|257.92|255.62|257.55|255.25|150
1644576300000|2022-02-11 10:45:00|257.56|255.26|257.55|255.25|257.7|255.4|257.46|255.16|233
1644576600000|2022-02-11 10:50:00|257.61|255.31|257.92|255.62|257.93|255.63|257.4|255.1|230
1644576900000|2022-02-11 10:55:00|257.88|255.58|257.75|255.45|258.32|256.02|257.64|255.34|161
1644577200000|2022-02-11 11:00:00|257.69|255.39|257.71|255.41|258.07|255.77|257.56|255.26|290
1644577500000|2022-02-11 11:05:00|257.72|255.42|257.44|255.14|257.94|255.64|257.43|255.13|201
1644577800000|2022-02-11 11:10:00|257.43|255.13|257.93|255.63|257.99|255.69|257.43|255.13|120
1644578100000|2022-02-11 11:15:00|257.9|255.6|257.94|255.64|258.52|256.22|257.9|255.6|233
1644578400000|2022-02-11 11:20:00|257.92|255.62|258.43|256.13|258.48|256.18|257.82|255.52|234
1644578700000|2022-02-11 11:25:00|258.44|256.14|258|255.7|258.44|256.14|257.72|255.42|196
1644579000000|2022-02-11 11:30:00|258.01|255.71|258.4|256.1|258.44|256.14|257.77|255.47|142
1644579300000|2022-02-11 11:35:00|258.43|256.13|258.58|256.28|258.72|256.42|258.26|255.96|127
1644579600000|2022-02-11 11:40:00|258.57|256.27|258.53|256.23|258.61|256.31|258.19|255.89|217
1644579900000|2022-02-11 11:45:00|258.54|256.24|258.52|256.22|258.68|256.38|258.41|256.11|150
1644580200000|2022-02-11 11:50:00|258.53|256.23|258.04|255.74|258.54|256.24|258.01|255.71|240
1644580500000|2022-02-11 11:55:00|258.03|255.73|257.81|255.51|258.04|255.74|257.65|255.35|148
1644580800000|2022-02-11 12:00:00|257.92|255.62|257.52|255.22|258.06|255.76|257.47|255.17|208
1644581100000|2022-02-11 12:05:00|257.49|255.19|257.79|255.49|257.98|255.68|257.49|255.19|175
1644581400000|2022-02-11 12:10:00|257.8|255.5|258.48|256.18|258.48|256.18|257.76|255.46|177
1644581700000|2022-02-11 12:15:00|258.47|256.17|258.55|256.25|258.67|256.37|258.33|256.03|164
1644582000000|2022-02-11 12:20:00|258.53|256.23|259.7|257.4|259.75|257.45|258.36|256.06|239
1644582300000|2022-02-11 12:25:00|259.69|257.39|259.65|257.35|259.86|257.56|259.49|257.19|273
1644582600000|2022-02-11 12:30:00|259.72|257.42|259.37|257.07|259.75|257.45|259.19|256.89|259
1644582900000|2022-02-11 12:35:00|259.38|257.08|259.32|257.02|259.45|257.15|258.88|256.58|178
1644583200000|2022-02-11 12:40:00|259.33|257.03|258.67|256.37|259.38|257.08|258.55|256.25|222
1644583500000|2022-02-11 12:45:00|258.7|256.4|258.83|256.53|258.93|256.63|258.51|256.21|181
1644583800000|2022-02-11 12:50:00|258.84|256.54|259.93|257.63|260.04|257.74|258.81|256.51|238
1644584100000|2022-02-11 12:55:00|260|257.7|259.49|257.19|260.01|257.71|259.43|257.13|210
1644584400000|2022-02-11 13:00:00|259.5|257.2|259.5|257.2|259.65|257.35|258.85|256.55|260
1644584700000|2022-02-11 13:05:00|259.49|257.19|259.53|257.23|259.9|257.6|259.41|257.11|258
1644585000000|2022-02-11 13:10:00|259.52|257.22|259.64|257.34|259.77|257.47|259.44|257.14|295
1644585300000|2022-02-11 13:15:00|259.66|257.36|259.73|257.43|259.84|257.54|259.49|257.19|206
1644585600000|2022-02-11 13:20:00|259.72|257.42|260.49|258.19|260.58|258.28|259.67|257.37|181
1644585900000|2022-02-11 13:25:00|260.44|258.14|260.38|258.08|260.49|258.19|260.16|257.86|228
1644586200000|2022-02-11 13:30:00|260.43|258.13|260.82|258.52|261.16|258.86|260.34|258.04|216
1644586500000|2022-02-11 13:35:00|260.87|258.57|260.99|258.69|261.18|258.88|260.72|258.42|142
1644586800000|2022-02-11 13:40:00|260.97|258.67|261.22|258.92|261.52|259.22|260.83|258.53|239
1644587100000|2022-02-11 13:45:00|261.09|258.79|260.9|258.6|261.09|258.79|260.7|258.4|176
1644587400000|2022-02-11 13:50:00|260.91|258.61|261.3|259|261.31|259.01|260.81|258.51|141
1644587700000|2022-02-11 13:55:00|261.32|259.02|260.6|258.3|261.35|259.05|260.59|258.29|215
1644588000000|2022-02-11 14:00:00|260.61|258.31|260.52|258.22|260.72|258.42|260.36|258.06|247
1644588300000|2022-02-11 14:05:00|260.54|258.24|260.44|258.14|260.83|258.53|260.37|258.07|199
1644588600000|2022-02-11 14:10:00|260.39|258.09|259.59|257.29|260.41|258.11|259.42|257.12|310
1644588900000|2022-02-11 14:15:00|259.6|257.3|259.59|257.29|259.7|257.4|258.6|256.3|297
1644589200000|2022-02-11 14:20:00|259.61|257.31|259.38|257.08|259.62|257.32|258.8|256.5|196
1644589500000|2022-02-11 14:25:00|259.39|257.09|258.95|256.65|259.69|257.39|258.8|256.5|302
1644589800000|2022-02-11 14:30:00|258.96|256.66|258.61|256.31|260.35|258.05|258.61|256.31|483
1644590100000|2022-02-11 14:35:00|258.65|256.35|257.69|255.39|258.72|256.42|257.48|255.18|492
1644590400000|2022-02-11 14:40:00|257.83|255.53|257.71|255.41|257.92|255.62|256.57|254.27|478
1644590700000|2022-02-11 14:45:00|257.75|255.45|259.55|257.25|259.77|257.47|257.71|255.41|584
1644591000000|2022-02-11 14:50:00|259.59|257.29|259.72|257.42|260.86|258.56|259.3|257|495
1644591300000|2022-02-11 14:55:00|259.84|257.54|258.63|256.33|259.97|257.67|258.23|255.93|439
1644591600000|2022-02-11 15:00:00|258.68|256.38|259.48|257.18|259.61|257.31|258.54|256.24|337
1644591900000|2022-02-11 15:05:00|259.43|257.13|259.34|257.04|259.91|257.61|259.27|256.97|356
1644592200000|2022-02-11 15:10:00|259.33|257.03|259.25|256.95|259.66|257.36|258.85|256.55|341
1644592500000|2022-02-11 15:15:00|259.37|257.07|258.86|256.56|259.51|257.21|258.45|256.15|325
1644592800000|2022-02-11 15:20:00|258.94|256.64|259.26|256.96|259.44|257.14|258.68|256.38|243
1644593100000|2022-02-11 15:25:00|259.27|256.97|258.79|256.49|259.51|257.21|258.72|256.42|303
1644593400000|2022-02-11 15:30:00|258.78|256.48|259.29|256.99|259.53|257.23|258.72|256.42|309
1644593700000|2022-02-11 15:35:00|259.3|257|259.57|257.27|259.69|257.39|259.18|256.88|427
1644594000000|2022-02-11 15:40:00|259.59|257.29|259.5|257.2|259.69|257.39|259.37|257.07|317
1644594300000|2022-02-11 15:45:00|259.51|257.21|259.6|257.3|259.85|257.55|259.42|257.12|289
1644594600000|2022-02-11 15:50:00|259.59|257.29|259.56|257.26|259.72|257.42|259.33|257.03|294
1644594900000|2022-02-11 15:55:00|259.55|257.25|259.41|257.11|259.7|257.4|258.85|256.55|290
1644595200000|2022-02-11 16:00:00|259.36|257.06|258.95|256.65|259.69|257.39|258.65|256.35|312
1644595500000|2022-02-11 16:05:00|258.82|256.52|257.51|255.21|258.85|256.55|257.48|255.18|344
1644595800000|2022-02-11 16:10:00|257.49|255.19|257.91|255.61|257.95|255.65|257.41|255.11|268
1644596100000|2022-02-11 16:15:00|257.84|255.54|257.49|255.19|258.38|256.08|257.1|254.8|358
1644596400000|2022-02-11 16:20:00|257.52|255.22|258.34|256.04|258.43|256.13|257.52|255.22|264
1644596700000|2022-02-11 16:25:00|258.35|256.05|257.39|255.09|258.39|256.09|257.28|254.98|347
1644597000000|2022-02-11 16:30:00|257.44|255.14|256.56|254.26|257.58|255.28|256.52|254.22|279
1644597300000|2022-02-11 16:35:00|256.54|254.24|256.81|254.51|256.93|254.63|256.32|254.02|305
1644597600000|2022-02-11 16:40:00|256.77|254.47|257.02|254.72|257.04|254.74|256.56|254.26|283
1644597900000|2022-02-11 16:45:00|257.01|254.71|256.85|254.55|257.33|255.03|256.58|254.28|267
1644598200000|2022-02-11 16:50:00|256.86|254.56|257.42|255.12|257.42|255.12|256.7|254.4|233
1644598500000|2022-02-11 16:55:00|257.41|255.11|257.36|255.06|257.57|255.27|257.24|254.94|186
1644598800000|2022-02-11 17:00:00|257.33|255.03|257.79|255.49|257.89|255.59|256.97|254.67|203
1644599100000|2022-02-11 17:05:00|257.73|255.43|257.6|255.3|257.83|255.53|257.42|255.12|227
1644599400000|2022-02-11 17:10:00|257.66|255.36|257.61|255.31|257.94|255.64|257.54|255.24|266
1644599700000|2022-02-11 17:15:00|257.62|255.32|256.77|254.47|257.64|255.34|256.72|254.42|319
1644600000000|2022-02-11 17:20:00|256.72|254.42|256.6|254.3|256.88|254.58|256.32|254.02|262
1644600300000|2022-02-11 17:25:00|256.58|254.28|256.77|254.47|256.9|254.6|256.52|254.22|180
1644600600000|2022-02-11 17:30:00|256.76|254.46|257.49|255.19|257.62|255.32|256.76|254.46|153
1644600900000|2022-02-11 17:35:00|257.48|255.18|257.18|254.88|257.5|255.2|256.9|254.6|241
1644601200000|2022-02-11 17:40:00|257.17|254.87|256.85|254.55|257.36|255.06|256.82|254.52|244
1644601500000|2022-02-11 17:45:00|256.83|254.53|257.19|254.89|257.3|255|256.75|254.45|230
1644601800000|2022-02-11 17:50:00|257.18|254.88|256.53|254.23|257.22|254.92|256.4|254.1|266
1644602100000|2022-02-11 17:55:00|256.54|254.24|256.78|254.48|256.87|254.57|256.54|254.24|247
1644602400000|2022-02-11 18:00:00|256.77|254.47|257.03|254.73|257.35|255.05|256.77|254.47|197
1644602700000|2022-02-11 18:05:00|257.02|254.72|257.39|255.09|257.47|255.17|256.97|254.67|178
1644603000000|2022-02-11 18:10:00|257.38|255.08|256.83|254.53|257.44|255.14|256.8|254.5|156
1644603300000|2022-02-11 18:15:00|256.85|254.55|257.41|255.11|257.43|255.13|256.68|254.38|228
1644603600000|2022-02-11 18:20:00|257.4|255.1|257.44|255.14|257.66|255.36|257.34|255.04|159
1644603900000|2022-02-11 18:25:00|257.38|255.08|256.74|254.44|257.51|255.21|256.73|254.43|254
1644604200000|2022-02-11 18:30:00|256.69|254.39|256.02|253.72|256.82|254.52|255.76|253.46|387
1644604500000|2022-02-11 18:35:00|256.03|253.73|254.67|252.37|256.14|253.84|254.63|252.33|459
1644604800000|2022-02-11 18:40:00|254.68|252.38|252.83|250.53|255.28|252.98|252.53|250.23|662
1644605100000|2022-02-11 18:45:00|253.58|251.28|252.76|250.46|253.59|251.29|252.58|250.28|131
1644605400000|2022-02-11 18:50:00|252.75|250.45|252.86|250.56|252.86|250.56|251.66|249.36|428
1644605700000|2022-02-11 18:55:00|252.82|250.52|252.04|249.74|253.01|250.71|252.03|249.73|442
1644606000000|2022-02-11 19:00:00|252.03|249.73|250.7|248.4|253.02|250.72|250.51|248.21|560
1644606300000|2022-02-11 19:05:00|250.71|248.41|250.42|248.12|250.77|248.47|249.05|246.75|569
1644606600000|2022-02-11 19:10:00|250.43|248.13|252.13|249.83|252.22|249.92|250.43|248.13|462
1644606900000|2022-02-11 19:15:00|252.15|249.85|252.58|250.28|252.67|250.37|251.87|249.57|400
1644607200000|2022-02-11 19:20:00|252.55|250.25|251.56|249.26|252.86|250.56|251.46|249.16|470
1644607500000|2022-02-11 19:25:00|251.57|249.27|250.67|248.37|251.57|249.27|250.47|248.17|488
1644607800000|2022-02-11 19:30:00|250.68|248.38|252.4|250.1|252.7|250.4|250.58|248.28|543
1644608100000|2022-02-11 19:35:00|252.39|250.09|252.33|250.03|253.32|251.02|252.03|249.73|506
1644608400000|2022-02-11 19:40:00|252.31|250.01|251.49|249.19|252.36|250.06|251.43|249.13|437
1644608700000|2022-02-11 19:45:00|251.52|249.22|251.38|249.08|251.59|249.29|250.65|248.35|508
1644609000000|2022-02-11 19:50:00|251.39|249.09|250.5|248.2|251.4|249.1|249.74|247.44|511
1644609300000|2022-02-11 19:55:00|250.51|248.21|250.47|248.17|250.9|248.6|250.19|247.89|461
1644609600000|2022-02-11 20:00:00|250.51|248.21|249.51|247.21|250.99|248.69|249.47|247.17|304
1644609900000|2022-02-11 20:05:00|249.36|247.06|248.49|246.19|249.36|247.06|248.39|246.09|402
1644610200000|2022-02-11 20:10:00|248.48|246.18|247.56|245.26|248.62|246.32|247.2|244.9|489
1644610500000|2022-02-11 20:15:00|247.58|245.28|247.56|245.26|248.34|246.04|247.34|245.04|492
1644610800000|2022-02-11 20:20:00|247.57|245.27|244.91|242.61|247.63|245.33|244.67|242.37|564
1644611100000|2022-02-11 20:25:00|245.09|242.79|245.95|243.65|246.13|243.83|245.09|242.79|519
1644611400000|2022-02-11 20:30:00|245.98|243.68|246.07|243.77|246.79|244.49|245.36|243.06|535
1644611700000|2022-02-11 20:35:00|246|243.7|246.18|243.88|246.78|244.48|245.62|243.32|475
1644612000000|2022-02-11 20:40:00|246.14|243.84|246|243.7|246.46|244.16|244.85|242.55|532
1644612300000|2022-02-11 20:45:00|245.91|243.61|246.3|244|246.9|244.6|245.81|243.51|455
1644612600000|2022-02-11 20:50:00|246.24|243.94|245.64|243.34|246.42|244.12|245.59|243.29|481
1644612900000|2022-02-11 20:55:00|245.63|243.33|244.96|242.66|246.12|243.82|244.93|242.63|457
1644613200000|2022-02-11 21:00:00|245.03|242.73|245.51|243.21|246.88|244.58|244.82|242.52|499
1644613500000|2022-02-11 21:05:00|245.38|243.08|245.7|243.4|245.79|243.49|245.04|242.74|343
1644613800000|2022-02-11 21:10:00|245.69|243.39|245.67|243.37|245.83|243.53|245.4|243.1|262
1644614100000|2022-02-11 21:15:00|245.68|243.38|245.9|243.6|246.18|243.88|245.21|242.91|272
1644614400000|2022-02-11 21:20:00|245.89|243.59|245.66|243.36|246.14|243.84|245.6|243.3|261
1644614700000|2022-02-11 21:25:00|245.57|243.27|246.41|244.11|246.45|244.15|245.32|243.02|288
1644615000000|2022-02-11 21:30:00|246.4|244.1|245.44|243.14|246.44|244.14|245.38|243.08|332
1644615300000|2022-02-11 21:35:00|245.43|243.13|245.16|242.86|245.43|243.13|244.68|242.38|234
1644615600000|2022-02-11 21:40:00|245.15|242.85|245.4|243.1|245.69|243.39|244.8|242.5|273
1644615900000|2022-02-11 21:45:00|245.39|243.09|245.13|242.83|245.39|243.09|244.6|242.3|241
1644616200000|2022-02-11 21:50:00|245.08|242.78|244.92|242.62|245.1|242.8|244.63|242.33|251
1644616500000|2022-02-11 21:55:00|244.91|242.61|245.04|242.74|245.52|243.22|244.91|242.61|131
1644652800000|2022-02-12 08:00:00|239.31|237.01|239.87|237.57|239.88|237.58|239.3|237|284
1644653100000|2022-02-12 08:05:00|239.86|237.56|239.98|237.68|240.01|237.71|239.65|237.35|153
1644653400000|2022-02-12 08:10:00|239.95|237.65|240.49|238.19|240.53|238.23|239.71|237.41|242
1644653700000|2022-02-12 08:15:00|240.5|238.2|240.3|238|240.5|238.2|240.22|237.92|183
1644654000000|2022-02-12 08:20:00|240.31|238.01|240.42|238.12|240.44|238.14|239.78|237.48|210
1644654300000|2022-02-12 08:25:00|240.4|238.1|240.67|238.37|240.69|238.39|239.78|237.48|206
1644654600000|2022-02-12 08:30:00|240.61|238.31|240.73|238.43|240.77|238.47|240.28|237.98|208
1644654900000|2022-02-12 08:35:00|240.74|238.44|240.51|238.21|240.86|238.56|240.35|238.05|112
1644655200000|2022-02-12 08:40:00|240.5|238.2|240.6|238.3|240.63|238.33|240.43|238.13|75
1644655500000|2022-02-12 08:45:00|240.59|238.29|240.72|238.42|240.9|238.6|240.55|238.25|113
1644655800000|2022-02-12 08:50:00|240.71|238.41|240.76|238.46|240.77|238.47|240.5|238.2|121
1644656100000|2022-02-12 08:55:00|240.77|238.47|240.4|238.1|240.91|238.61|240.36|238.06|192
1644656400000|2022-02-12 09:00:00|240.41|238.11|240.42|238.12|240.46|238.16|240.21|237.91|139
1644656700000|2022-02-12 09:05:00|240.4|238.1|240.57|238.27|240.57|238.27|240.24|237.94|159
1644657000000|2022-02-12 09:10:00|240.52|238.22|240.44|238.14|240.71|238.41|240.44|238.14|118
1644657300000|2022-02-12 09:15:00|240.45|238.15|240.29|237.99|240.48|238.18|240.28|237.98|67
1644657600000|2022-02-12 09:20:00|240.3|238|240.36|238.06|240.37|238.07|239.81|237.51|161
1644657900000|2022-02-12 09:25:00|240.38|238.08|240.37|238.07|240.52|238.22|240.27|237.97|121
1644658200000|2022-02-12 09:30:00|240.33|238.03|239.97|237.67|240.39|238.09|239.78|237.48|196
1644658500000|2022-02-12 09:35:00|239.98|237.68|239.94|237.64|239.99|237.69|239.73|237.43|122
1644658800000|2022-02-12 09:40:00|239.96|237.66|239.85|237.55|239.97|237.67|239.71|237.41|124
1644659100000|2022-02-12 09:45:00|239.86|237.56|240.2|237.9|240.21|237.91|239.83|237.53|131
1644659400000|2022-02-12 09:50:00|240.21|237.91|240.74|238.44|240.8|238.5|239.87|237.57|136
1644659700000|2022-02-12 09:55:00|240.78|238.48|240.54|238.24|240.78|238.48|240.46|238.16|110
1644660000000|2022-02-12 10:00:00|240.53|238.23|239.93|237.63|240.68|238.38|239.87|237.57|179
1644660300000|2022-02-12 10:05:00|239.94|237.64|239.74|237.44|239.99|237.69|239.66|237.36|122
1644660600000|2022-02-12 10:10:00|239.75|237.45|239.77|237.47|240.26|237.96|239.66|237.36|162
1644660900000|2022-02-12 10:15:00|239.75|237.45|239.67|237.37|239.77|237.47|239.5|237.2|88
1644661200000|2022-02-12 10:20:00|239.68|237.38|240.4|238.1|240.4|238.1|239.59|237.29|137
1644661500000|2022-02-12 10:25:00|240.42|238.12|239.8|237.5|240.42|238.12|239.75|237.45|128
1644661800000|2022-02-12 10:30:00|239.79|237.49|238.78|236.48|239.9|237.6|238.62|236.32|209
1644662100000|2022-02-12 10:35:00|238.77|236.47|237.86|235.56|238.95|236.65|237.78|235.48|280
1644662400000|2022-02-12 10:40:00|237.87|235.57|238.42|236.12|238.54|236.24|237.81|235.51|196
1644662700000|2022-02-12 10:45:00|238.43|236.13|238.32|236.02|238.8|236.5|237.79|235.49|277
1644663000000|2022-02-12 10:50:00|238.36|236.06|238.48|236.18|238.68|236.38|238.26|235.96|210
1644663300000|2022-02-12 10:55:00|238.49|236.19|238.97|236.67|239.28|236.98|238.48|236.18|140
1644663600000|2022-02-12 11:00:00|238.98|236.68|239.54|237.24|239.8|237.5|238.98|236.68|194
1644663900000|2022-02-12 11:05:00|239.56|237.26|238.66|236.36|239.56|237.26|238.66|236.36|123
1644664200000|2022-02-12 11:10:00|238.64|236.34|238.49|236.19|238.66|236.36|238.43|236.13|130
1644664500000|2022-02-12 11:15:00|238.51|236.21|236.73|234.43|238.78|236.48|236.49|234.19|246
1644664800000|2022-02-12 11:20:00|236.74|234.44|237.89|235.59|237.99|235.69|236.57|234.27|309
1644665100000|2022-02-12 11:25:00|237.88|235.58|239.39|237.09|239.39|237.09|237.83|235.53|227
1644665400000|2022-02-12 11:30:00|239.4|237.1|239.47|237.17|239.75|237.45|239.21|236.91|204
1644665700000|2022-02-12 11:35:00|239.46|237.16|239.35|237.05|239.55|237.25|239.21|236.91|246
1644666000000|2022-02-12 11:40:00|239.34|237.04|240.29|237.99|240.29|237.99|239.33|237.03|196
1644666300000|2022-02-12 11:45:00|240.3|238|240.29|237.99|240.36|238.06|239.79|237.49|176
1644666600000|2022-02-12 11:50:00|240.28|237.98|240.38|238.08|240.74|238.44|240.28|237.98|209
1644666900000|2022-02-12 11:55:00|240.39|238.09|240.64|238.34|240.75|238.45|240.38|238.08|124
1644667200000|2022-02-12 12:00:00|240.63|238.33|240.46|238.16|240.76|238.46|240.46|238.16|139
1644667500000|2022-02-12 12:05:00|240.48|238.18|239.7|237.4|240.48|238.18|239.6|237.3|164
1644667800000|2022-02-12 12:10:00|239.71|237.41|239.44|237.14|239.79|237.49|239.23|236.93|160
1644668100000|2022-02-12 12:15:00|239.43|237.13|238.7|236.4|239.43|237.13|238.64|236.34|160
1644668400000|2022-02-12 12:20:00|238.69|236.39|238.95|236.65|239.24|236.94|238.53|236.23|167
1644668700000|2022-02-12 12:25:00|238.96|236.66|239.62|237.32|239.62|237.32|238.95|236.65|91
1644669000000|2022-02-12 12:30:00|239.59|237.29|238.85|236.55|239.69|237.39|238.77|236.47|187
1644669300000|2022-02-12 12:35:00|238.79|236.49|238.84|236.54|239.5|237.2|238.67|236.37|216
1644669600000|2022-02-12 12:40:00|238.85|236.55|238.95|236.65|239.02|236.72|238.66|236.36|179
1644669900000|2022-02-12 12:45:00|238.96|236.66|239.03|236.73|239.06|236.76|238.79|236.49|133
1644670200000|2022-02-12 12:50:00|239.02|236.72|238.74|236.44|239.39|237.09|238.62|236.32|185
1644670500000|2022-02-12 12:55:00|238.75|236.45|238.92|236.62|238.99|236.69|238.71|236.41|158
1644670800000|2022-02-12 13:00:00|238.93|236.63|238.8|236.5|239.44|237.14|238.54|236.24|192
1644671100000|2022-02-12 13:05:00|238.81|236.51|238.36|236.06|238.91|236.61|238.36|236.06|220
1644671400000|2022-02-12 13:10:00|238.35|236.05|238.75|236.45|238.75|236.45|238.22|235.92|184
1644671700000|2022-02-12 13:15:00|238.76|236.46|239.34|237.04|239.41|237.11|238.75|236.45|103
1644672000000|2022-02-12 13:20:00|239.35|237.05|239.3|237|239.46|237.16|239.26|236.96|89
1644672300000|2022-02-12 13:25:00|239.31|237.01|239.72|237.42|239.75|237.45|239.31|237.01|131
1644672600000|2022-02-12 13:30:00|239.73|237.43|239.56|237.26|239.74|237.44|239.28|236.98|130
1644672900000|2022-02-12 13:35:00|239.55|237.25|238.43|236.13|239.57|237.27|238.37|236.07|191
1644673200000|2022-02-12 13:40:00|238.42|236.12|238.39|236.09|238.43|236.13|237.8|235.5|184
1644673500000|2022-02-12 13:45:00|238.37|236.07|238.75|236.45|238.78|236.48|238.26|235.96|92
1644673800000|2022-02-12 13:50:00|238.76|236.46|238.57|236.27|238.78|236.48|238.33|236.03|182
1644674100000|2022-02-12 13:55:00|238.56|236.26|237.74|235.44|238.56|236.26|237.72|235.42|180
1644674400000|2022-02-12 14:00:00|237.72|235.42|238.81|236.51|239.55|237.25|237.72|235.42|250
1644674700000|2022-02-12 14:05:00|238.8|236.5|238.38|236.08|239.14|236.84|237.95|235.65|224
1644675000000|2022-02-12 14:10:00|238.37|236.07|238.83|236.53|238.88|236.58|237.92|235.62|244
1644675300000|2022-02-12 14:15:00|238.84|236.54|238.94|236.64|239.01|236.71|238.61|236.31|162
1644675600000|2022-02-12 14:20:00|238.93|236.63|238.34|236.04|238.95|236.65|238.31|236.01|149
1644675900000|2022-02-12 14:25:00|238.31|236.01|237.73|235.43|238.62|236.32|237.71|235.41|182
1644676200000|2022-02-12 14:30:00|237.72|235.42|237.7|235.4|237.89|235.59|237.38|235.08|233
1644676500000|2022-02-12 14:35:00|237.71|235.41|236.3|234|237.71|235.41|236.2|233.9|316
1644676800000|2022-02-12 14:40:00|236.33|234.03|236.62|234.32|236.78|234.48|235.67|233.37|435
1644677100000|2022-02-12 14:45:00|236.63|234.33|236.37|234.07|236.81|234.51|236.34|234.04|298
1644677400000|2022-02-12 14:50:00|236.36|234.06|237.36|235.06|237.42|235.12|236.33|234.03|250
1644677700000|2022-02-12 14:55:00|237.41|235.11|238.28|235.98|238.43|236.13|237.41|235.11|312
1644678000000|2022-02-12 15:00:00|238.29|235.99|237.56|235.26|238.5|236.2|237.55|235.25|259
1644678300000|2022-02-12 15:05:00|237.57|235.27|236.91|234.61|237.73|235.43|236.86|234.56|166
1644678600000|2022-02-12 15:10:00|236.92|234.62|236.99|234.69|237.42|235.12|236.78|234.48|211
1644678900000|2022-02-12 15:15:00|237|234.7|235.45|233.15|237|234.7|235.22|232.92|367
1644679200000|2022-02-12 15:20:00|235.44|233.14|236.58|234.28|236.59|234.29|235.39|233.09|206
1644679500000|2022-02-12 15:25:00|236.61|234.31|236.63|234.33|236.69|234.39|236.04|233.74|167
1644679800000|2022-02-12 15:30:00|236.62|234.32|236.44|234.14|236.63|234.33|235.66|233.36|213
1644680100000|2022-02-12 15:35:00|236.46|234.16|237.59|235.29|237.88|235.58|236.35|234.05|292
1644680400000|2022-02-12 15:40:00|237.58|235.28|238.38|236.08|238.57|236.27|237.44|235.14|224
1644680700000|2022-02-12 15:45:00|238.37|236.07|239.04|236.74|239.44|237.14|238.36|236.06|253
1644681000000|2022-02-12 15:50:00|239.05|236.75|238.93|236.63|239.05|236.75|238.54|236.24|188
1644681300000|2022-02-12 15:55:00|238.94|236.64|238.87|236.57|239.04|236.74|238.7|236.4|154
1644681600000|2022-02-12 16:00:00|238.88|236.58|237.95|235.65|239.37|237.07|237.76|235.46|302
1644681900000|2022-02-12 16:05:00|238.02|235.72|240.38|238.08|240.4|238.1|238.02|235.72|379
1644682200000|2022-02-12 16:10:00|240.39|238.09|240.4|238.1|240.76|238.46|239.94|237.64|305
1644682500000|2022-02-12 16:15:00|240.39|238.09|240.06|237.76|240.76|238.46|240.03|237.73|277
1644682800000|2022-02-12 16:20:00|240.07|237.77|240.32|238.02|240.58|238.28|240.05|237.75|230
1644683100000|2022-02-12 16:25:00|240.31|238.01|240.56|238.26|240.58|238.28|240.31|238.01|206
1644683400000|2022-02-12 16:30:00|240.55|238.25|240.55|238.25|240.68|238.38|240.27|237.97|201
1644683700000|2022-02-12 16:35:00|240.56|238.26|242.16|239.86|242.17|239.87|240.54|238.24|274
1644684000000|2022-02-12 16:40:00|242.21|239.91|242.58|240.28|242.83|240.53|241.92|239.62|358
1644684300000|2022-02-12 16:45:00|242.59|240.29|242.61|240.31|242.78|240.48|241.78|239.48|342
1644684600000|2022-02-12 16:50:00|242.6|240.3|243.41|241.11|243.47|241.17|242.42|240.12|206
1644684900000|2022-02-12 16:55:00|243.37|241.07|242.79|240.49|243.46|241.16|242.74|240.44|282
1644685200000|2022-02-12 17:00:00|242.78|240.48|242.83|240.53|243.39|241.09|242.61|240.31|279
1644685500000|2022-02-12 17:05:00|242.81|240.51|242.94|240.64|243.04|240.74|242.71|240.41|261
1644685800000|2022-02-12 17:10:00|242.9|240.6|243.29|240.99|243.53|241.23|242.76|240.46|272
1644686100000|2022-02-12 17:15:00|243.28|240.98|243.24|240.94|243.48|241.18|242.9|240.6|243
1644686400000|2022-02-12 17:20:00|243.23|240.93|242.7|240.4|243.23|240.93|242.62|240.32|184
1644686700000|2022-02-12 17:25:00|242.72|240.42|242.74|240.44|242.96|240.66|242.57|240.27|154
1644687000000|2022-02-12 17:30:00|242.71|240.41|242.27|239.97|242.72|240.42|242.27|239.97|146
1644687300000|2022-02-12 17:35:00|242.26|239.96|241.92|239.62|242.31|240.01|241.84|239.54|163
1644687600000|2022-02-12 17:40:00|241.93|239.63|241.96|239.66|242.24|239.94|241.93|239.63|162
1644687900000|2022-02-12 17:45:00|241.9|239.6|241.97|239.67|242.21|239.91|241.7|239.4|125
1644688200000|2022-02-12 17:50:00|241.98|239.68|242.81|240.51|242.82|240.52|241.94|239.64|184
1644688500000|2022-02-12 17:55:00|242.8|240.5|242.56|240.26|242.84|240.54|242.55|240.25|140
1644688800000|2022-02-12 18:00:00|242.57|240.27|243.04|240.74|243.37|241.07|242.57|240.27|184
1644689100000|2022-02-12 18:05:00|243.03|240.73|243.66|241.36|243.68|241.38|242.97|240.67|116
1644689400000|2022-02-12 18:10:00|243.65|241.35|244.21|241.91|244.29|241.99|243.59|241.29|168
1644689700000|2022-02-12 18:15:00|244.23|241.93|244.39|242.09|244.49|242.19|244.23|241.93|181
1644690000000|2022-02-12 18:20:00|244.4|242.1|243.92|241.62|244.4|242.1|243.78|241.48|207
1644690300000|2022-02-12 18:25:00|243.93|241.63|243.57|241.27|244.04|241.74|243.43|241.13|249
1644690600000|2022-02-12 18:30:00|243.56|241.26|243.67|241.37|243.84|241.54|243.37|241.07|191
1644690900000|2022-02-12 18:35:00|243.71|241.41|243.42|241.12|243.8|241.5|243.41|241.11|144
1644691200000|2022-02-12 18:40:00|243.4|241.1|243.27|240.97|243.41|241.11|242.71|240.41|154
1644691500000|2022-02-12 18:45:00|243.28|240.98|243.33|241.03|243.37|241.07|242.89|240.59|183
1644691800000|2022-02-12 18:50:00|243.32|241.02|243.22|240.92|243.4|241.1|242.87|240.57|157
1644692100000|2022-02-12 18:55:00|243.21|240.91|242.93|240.63|243.25|240.95|242.84|240.54|139
1644692400000|2022-02-12 19:00:00|242.92|240.62|242.9|240.6|243.4|241.1|242.83|240.53|133
1644692700000|2022-02-12 19:05:00|242.87|240.57|243.02|240.72|243.31|241.01|242.79|240.49|184
1644693000000|2022-02-12 19:10:00|243.03|240.73|242.89|240.59|243.27|240.97|242.86|240.56|91
1644693300000|2022-02-12 19:15:00|242.88|240.58|242.53|240.23|243.23|240.93|242.53|240.23|111
1644693600000|2022-02-12 19:20:00|242.52|240.22|242|239.7|242.79|240.49|241.88|239.58|183
1644693900000|2022-02-12 19:25:00|241.98|239.68|242.4|240.1|242.76|240.46|241.98|239.68|240
1644694200000|2022-02-12 19:30:00|242.41|240.11|241.88|239.58|242.53|240.23|241.88|239.58|195
1644694500000|2022-02-12 19:35:00|241.91|239.61|241.86|239.56|241.93|239.63|241.67|239.37|202
1644694800000|2022-02-12 19:40:00|241.87|239.57|241.63|239.33|241.9|239.6|241.52|239.22|147
1644695100000|2022-02-12 19:45:00|241.62|239.32|241.55|239.25|241.8|239.5|241.49|239.19|149
1644695400000|2022-02-12 19:50:00|241.56|239.26|241.73|239.43|242.44|240.14|241.55|239.25|187
1644695700000|2022-02-12 19:55:00|241.72|239.42|241.73|239.43|241.95|239.65|241.61|239.31|138
1644696000000|2022-02-12 20:00:00|241.74|239.44|241.86|239.56|242.64|240.34|241.55|239.25|258
1644696300000|2022-02-12 20:05:00|241.87|239.57|242.36|240.06|242.4|240.1|241.86|239.56|170
1644696600000|2022-02-12 20:10:00|242.37|240.07|242.53|240.23|242.71|240.41|242.36|240.06|168
1644696900000|2022-02-12 20:15:00|242.52|240.22|242.44|240.14|242.67|240.37|242.41|240.11|131
1644697200000|2022-02-12 20:20:00|242.43|240.13|242.9|240.6|243.37|241.07|242.4|240.1|216
1644697500000|2022-02-12 20:25:00|242.88|240.58|242.87|240.57|243.25|240.95|242.78|240.48|154
1644697800000|2022-02-12 20:30:00|242.82|240.52|243.32|241.02|243.49|241.19|242.82|240.52|173
1644698100000|2022-02-12 20:35:00|243.33|241.03|242.98|240.68|243.48|241.18|242.87|240.57|149
1644698400000|2022-02-12 20:40:00|243|240.7|242.84|240.54|243.03|240.73|242.83|240.53|139
1644698700000|2022-02-12 20:45:00|242.83|240.53|242.78|240.48|243.26|240.96|242.75|240.45|154
1644699000000|2022-02-12 20:50:00|242.77|240.47|242.69|240.39|242.93|240.63|242.64|240.34|131
1644699300000|2022-02-12 20:55:00|242.7|240.4|242.56|240.26|242.72|240.42|242.33|240.03|125
1644699600000|2022-02-12 21:00:00|242.55|240.25|242.5|240.2|242.61|240.31|242.46|240.16|117
1644699900000|2022-02-12 21:05:00|242.49|240.19|242.36|240.06|242.52|240.22|242.33|240.03|92
1644700200000|2022-02-12 21:10:00|242.37|240.07|242.44|240.14|242.5|240.2|242.32|240.02|111
1644700500000|2022-02-12 21:15:00|242.43|240.13|241.85|239.55|242.45|240.15|241.74|239.44|139
1644700800000|2022-02-12 21:20:00|241.86|239.56|241.39|239.09|242.26|239.96|241.23|238.93|207
1644701100000|2022-02-12 21:25:00|241.4|239.1|241.42|239.12|241.58|239.28|241.19|238.89|183
1644701400000|2022-02-12 21:30:00|241.43|239.13|238.85|236.55|241.43|239.13|238.6|236.3|333
1644701700000|2022-02-12 21:35:00|238.87|236.57|239.28|236.98|239.64|237.34|238.66|236.36|382
1644702000000|2022-02-12 21:40:00|239.27|236.97|238.34|236.04|239.27|236.97|237.39|235.09|424
1644702300000|2022-02-12 21:45:00|238.35|236.05|237.23|234.93|238.37|236.07|236.73|234.43|418
1644702600000|2022-02-12 21:50:00|237.24|234.94|236.95|234.65|237.69|235.39|236.84|234.54|328
1644702900000|2022-02-12 21:55:00|236.96|234.66|237.56|235.26|237.75|235.45|236.96|234.66|273
1644703200000|2022-02-12 22:00:00|237.59|235.29|238.5|236.2|238.88|236.58|237.43|235.13|325
1644703500000|2022-02-12 22:05:00|238.49|236.19|239.33|237.03|239.33|237.03|238.38|236.08|157
1644703800000|2022-02-12 22:10:00|239.32|237.02|238.72|236.42|239.34|237.04|238.57|236.27|206
1644704100000|2022-02-12 22:15:00|238.73|236.43|239.38|237.08|239.4|237.1|238.68|236.38|145
1644704400000|2022-02-12 22:20:00|239.4|237.1|238.94|236.64|239.4|237.1|238.58|236.28|91
1644704700000|2022-02-12 22:25:00|238.95|236.65|239.19|236.89|239.24|236.94|238.84|236.54|124
1644705000000|2022-02-12 22:30:00|239.18|236.88|239.55|237.25|239.55|237.25|239.18|236.88|55
1644705300000|2022-02-12 22:35:00|239.58|237.28|240.37|238.07|240.48|238.18|239.56|237.26|89
1644705600000|2022-02-12 22:40:00|240.3|238|239.81|237.51|240.39|238.09|239.39|237.09|139
1644705900000|2022-02-12 22:45:00|239.8|237.5|239.9|237.6|239.9|237.6|239.65|237.35|129
1644706200000|2022-02-12 22:50:00|239.89|237.59|240.5|238.2|240.68|238.38|239.86|237.56|193
1644706500000|2022-02-12 22:55:00|240.54|238.24|240.66|238.36|240.67|238.37|240.49|238.19|50
1644706800000|2022-02-12 23:00:00|240.65|238.35|240.38|238.08|240.72|238.42|240.38|238.08|124
1644707100000|2022-02-12 23:05:00|240.4|238.1|240.86|238.56|240.99|238.69|240.39|238.09|131
1644707400000|2022-02-12 23:10:00|240.85|238.55|241.01|238.71|241.19|238.89|240.76|238.46|164
1644707700000|2022-02-12 23:15:00|240.99|238.69|240.81|238.51|241.26|238.96|240.72|238.42|156
1644708000000|2022-02-12 23:20:00|240.8|238.5|240.5|238.2|240.81|238.51|240.46|238.16|152
1644708300000|2022-02-12 23:25:00|240.49|238.19|240.42|238.12|240.61|238.31|240.36|238.06|128
1644708600000|2022-02-12 23:30:00|240.43|238.13|240.14|237.84|240.43|238.13|240.12|237.82|133
1644708900000|2022-02-12 23:35:00|240.13|237.83|239.66|237.36|240.18|237.88|239.66|237.36|101
1644709200000|2022-02-12 23:40:00|239.67|237.37|239.66|237.36|239.74|237.44|239.41|237.11|157
1644709500000|2022-02-12 23:45:00|239.67|237.37|240.19|237.89|240.26|237.96|239.51|237.21|165
1644709800000|2022-02-12 23:50:00|240.2|237.9|240.43|238.13|240.43|238.13|240.18|237.88|138
1644710100000|2022-02-12 23:55:00|240.45|238.15|240.75|238.45|240.78|238.48|240.43|238.13|162
1644710400000|2022-02-13 00:00:00|240.74|238.44|240.55|238.25|240.89|238.59|239.8|237.5|204
1644710700000|2022-02-13 00:05:00|240.54|238.24|239.34|237.04|240.56|238.26|239.34|237.04|204
1644711000000|2022-02-13 00:10:00|239.3|237|239.4|237.1|239.86|237.56|239.27|236.97|178
1644711300000|2022-02-13 00:15:00|239.39|237.09|240.37|238.07|240.4|238.1|239.3|237|169
1644711600000|2022-02-13 00:20:00|240.4|238.1|240.4|238.1|240.42|238.12|239.71|237.41|154
1644711900000|2022-02-13 00:25:00|240.41|238.11|240.94|238.64|240.96|238.66|240.41|238.11|111
1644712200000|2022-02-13 00:30:00|240.95|238.65|241.79|239.49|241.81|239.51|240.9|238.6|211
1644712500000|2022-02-13 00:35:00|241.8|239.5|243.77|241.47|243.84|241.54|241.79|239.49|286
1644712800000|2022-02-13 00:40:00|243.79|241.49|243.9|241.6|244.26|241.96|243.39|241.09|222
1644713100000|2022-02-13 00:45:00|243.89|241.59|243.55|241.25|243.95|241.65|243.52|241.22|173
1644713400000|2022-02-13 00:50:00|243.56|241.26|242.96|240.66|243.61|241.31|242.83|240.53|146
1644713700000|2022-02-13 00:55:00|242.93|240.63|242.88|240.58|243.05|240.75|242.78|240.48|193
1644714000000|2022-02-13 01:00:00|242.87|240.57|242.58|240.28|242.89|240.59|242.53|240.23|144
1644714300000|2022-02-13 01:05:00|242.57|240.27|242.8|240.5|242.95|240.65|242.53|240.23|155
1644714600000|2022-02-13 01:10:00|242.79|240.49|242.78|240.48|242.97|240.67|242.69|240.39|160
1644714900000|2022-02-13 01:15:00|242.79|240.49|242.74|240.44|242.88|240.58|242.62|240.32|127
1644715200000|2022-02-13 01:20:00|242.72|240.42|242.57|240.27|242.77|240.47|242.5|240.2|125
1644715500000|2022-02-13 01:25:00|242.53|240.23|242.66|240.36|242.78|240.48|242.4|240.1|124
1644715800000|2022-02-13 01:30:00|242.63|240.33|242.54|240.24|242.73|240.43|242.5|240.2|158
1644716100000|2022-02-13 01:35:00|242.55|240.25|242.31|240.01|242.56|240.26|242.3|240|118
1644716400000|2022-02-13 01:40:00|242.29|239.99|242.16|239.86|242.41|240.11|242.09|239.79|106
1644716700000|2022-02-13 01:45:00|242.24|239.94|242.38|240.08|242.46|240.16|242.24|239.94|113
1644717000000|2022-02-13 01:50:00|242.39|240.09|242.25|239.95|242.39|240.09|242.22|239.92|96
1644717300000|2022-02-13 01:55:00|242.26|239.96|241.83|239.53|242.27|239.97|241.59|239.29|106
1644717600000|2022-02-13 02:00:00|241.84|239.54|241.5|239.2|241.95|239.65|241.19|238.89|175
1644717900000|2022-02-13 02:05:00|241.51|239.21|241.43|239.13|241.64|239.34|241.38|239.08|126
1644718200000|2022-02-13 02:10:00|241.42|239.12|240.89|238.59|241.43|239.13|240.87|238.57|147
1644718500000|2022-02-13 02:15:00|240.88|238.58|240.95|238.65|241.05|238.75|240.85|238.55|111
1644718800000|2022-02-13 02:20:00|240.96|238.66|240.76|238.46|241.31|239.01|240.76|238.46|153
1644719100000|2022-02-13 02:25:00|240.75|238.45|240.53|238.23|240.82|238.52|240.5|238.2|113
1644719400000|2022-02-13 02:30:00|240.52|238.22|240.22|237.92|240.74|238.44|240.15|237.85|186
1644719700000|2022-02-13 02:35:00|240.23|237.93|240.65|238.35|240.9|238.6|240.2|237.9|184
1644720000000|2022-02-13 02:40:00|240.66|238.36|240.62|238.32|240.73|238.43|240.39|238.09|129
1644720300000|2022-02-13 02:45:00|240.63|238.33|240.87|238.57|241.02|238.72|240.63|238.33|175
1644720600000|2022-02-13 02:50:00|240.88|238.58|241.01|238.71|241.03|238.73|240.87|238.57|94
1644720900000|2022-02-13 02:55:00|241|238.7|240.96|238.66|241.23|238.93|240.89|238.59|96
1644721200000|2022-02-13 03:00:00|240.95|238.65|241.39|239.09|241.4|239.1|240.84|238.54|154
1644721500000|2022-02-13 03:05:00|241.38|239.08|240.96|238.66|241.4|239.1|240.91|238.61|117
1644721800000|2022-02-13 03:10:00|240.95|238.65|239.85|237.55|240.96|238.66|239.85|237.55|150
1644722100000|2022-02-13 03:15:00|239.86|237.56|240.27|237.97|240.28|237.98|239.79|237.49|101
1644722400000|2022-02-13 03:20:00|240.26|237.96|239.92|237.62|240.27|237.97|239.82|237.52|89
1644722700000|2022-02-13 03:25:00|239.91|237.61|240.3|238|240.31|238.01|239.69|237.39|93
1644723000000|2022-02-13 03:30:00|240.29|237.99|240.18|237.88|240.3|238|239.91|237.61|137
1644723300000|2022-02-13 03:35:00|240.17|237.87|240.21|237.91|240.26|237.96|239.8|237.5|132
1644723600000|2022-02-13 03:40:00|240.22|237.92|239.91|237.61|240.62|238.32|239.91|237.61|161
1644723900000|2022-02-13 03:45:00|239.92|237.62|240.41|238.11|240.44|238.14|239.92|237.62|107
1644724200000|2022-02-13 03:50:00|240.43|238.13|240.28|237.98|240.49|238.19|240.15|237.85|107
1644724500000|2022-02-13 03:55:00|240.29|237.99|239.88|237.58|240.3|238|239.76|237.46|101
1644724800000|2022-02-13 04:00:00|239.89|237.59|239.91|237.61|240.04|237.74|239.69|237.39|91
1644725100000|2022-02-13 04:05:00|239.94|237.64|240.27|237.97|240.36|238.06|239.89|237.59|135
1644725400000|2022-02-13 04:10:00|240.28|237.98|240.28|237.98|240.4|238.1|239.98|237.68|137
1644725700000|2022-02-13 04:15:00|240.27|237.97|240.42|238.12|240.43|238.13|239.97|237.67|122
1644726000000|2022-02-13 04:20:00|240.43|238.13|240.46|238.16|240.47|238.17|240.28|237.98|128
1644726300000|2022-02-13 04:25:00|240.43|238.13|240.44|238.14|240.47|238.17|240.4|238.1|56
1644726600000|2022-02-13 04:30:00|240.37|238.07|240.52|238.22|240.66|238.36|240.27|237.97|171
1644726900000|2022-02-13 04:35:00|240.53|238.23|239.88|237.58|240.53|238.23|239.87|237.57|130
1644727200000|2022-02-13 04:40:00|239.87|237.57|239.54|237.24|239.87|237.57|239.54|237.24|71
1644727500000|2022-02-13 04:45:00|239.55|237.25|239.52|237.22|239.56|237.26|239.2|236.9|151
1644727800000|2022-02-13 04:50:00|239.51|237.21|239.41|237.11|239.64|237.34|239.33|237.03|119
1644728100000|2022-02-13 04:55:00|239.42|237.12|239.43|237.13|239.61|237.31|239.34|237.04|92
1644728400000|2022-02-13 05:00:00|239.41|237.11|239.57|237.27|239.58|237.28|239.28|236.98|78
1644728700000|2022-02-13 05:05:00|239.58|237.28|239.59|237.29|239.62|237.32|239.49|237.19|82
1644729000000|2022-02-13 05:10:00|239.6|237.3|239.48|237.18|239.62|237.32|239.35|237.05|119
1644729300000|2022-02-13 05:15:00|239.47|237.17|239.58|237.28|239.59|237.29|239.19|236.89|184
1644729600000|2022-02-13 05:20:00|239.59|237.29|239.6|237.3|239.65|237.35|239.52|237.22|82
1644729900000|2022-02-13 05:25:00|239.58|237.28|239.93|237.63|239.97|237.67|239.57|237.27|111
1644730200000|2022-02-13 05:30:00|239.95|237.65|240.37|238.07|240.38|238.08|239.94|237.64|145
1644730500000|2022-02-13 05:35:00|240.38|238.08|240.37|238.07|240.54|238.24|240.3|238|114
1644730800000|2022-02-13 05:40:00|240.38|238.08|240.43|238.13|240.47|238.17|240.33|238.03|60
1644731100000|2022-02-13 05:45:00|240.42|238.12|240.38|238.08|240.44|238.14|239.8|237.5|144
1644731400000|2022-02-13 05:50:00|240.37|238.07|240.7|238.4|240.7|238.4|240.26|237.96|110
1644731700000|2022-02-13 05:55:00|240.69|238.39|240.53|238.23|240.81|238.51|240.53|238.23|156
1644732000000|2022-02-13 06:00:00|240.54|238.24|240.76|238.46|240.79|238.49|240.49|238.19|132
1644732300000|2022-02-13 06:05:00|240.75|238.45|240.7|238.4|240.75|238.45|240.59|238.29|76
1644732600000|2022-02-13 06:10:00|240.69|238.39|240.82|238.52|240.82|238.52|240.69|238.39|61
1644732900000|2022-02-13 06:15:00|240.8|238.5|240.79|238.49|240.8|238.5|240.66|238.36|78
1644733200000|2022-02-13 06:20:00|240.8|238.5|240.82|238.52|240.97|238.67|240.8|238.5|43
1644733500000|2022-02-13 06:25:00|240.83|238.53|240.88|238.58|240.88|238.58|240.73|238.43|76
1644733800000|2022-02-13 06:30:00|240.87|238.57|241.03|238.73|241.03|238.73|240.74|238.44|116
1644734100000|2022-02-13 06:35:00|241.04|238.74|241.61|239.31|241.77|239.47|241.03|238.73|152
1644734400000|2022-02-13 06:40:00|241.6|239.3|241.65|239.35|241.67|239.37|241.56|239.26|43
1644734700000|2022-02-13 06:45:00|241.63|239.33|241.45|239.15|241.66|239.36|241.45|239.15|101
1644735000000|2022-02-13 06:50:00|241.46|239.16|241.86|239.56|241.91|239.61|241.37|239.07|93
1644735300000|2022-02-13 06:55:00|241.87|239.57|241.89|239.59|241.91|239.61|241.8|239.5|74
1644735600000|2022-02-13 07:00:00|241.9|239.6|241.59|239.29|241.9|239.6|241.37|239.07|109
1644735900000|2022-02-13 07:05:00|241.57|239.27|241.45|239.15|241.62|239.32|241.38|239.08|102
1644736200000|2022-02-13 07:10:00|241.44|239.14|241.61|239.31|241.74|239.44|241.37|239.07|108
1644736500000|2022-02-13 07:15:00|241.62|239.32|241.67|239.37|241.68|239.38|241.41|239.11|145
1644736800000|2022-02-13 07:20:00|241.68|239.38|241.4|239.1|241.69|239.39|241.28|238.98|145
1644737100000|2022-02-13 07:25:00|241.41|239.11|241.24|238.94|241.41|239.11|241.19|238.89|113
1644737400000|2022-02-13 07:30:00|241.23|238.93|240.95|238.65|241.37|239.07|240.9|238.6|131
1644737700000|2022-02-13 07:35:00|240.96|238.66|240.91|238.61|241.35|239.05|240.84|238.54|137
1644738000000|2022-02-13 07:40:00|240.9|238.6|241.21|238.91|241.29|238.99|240.9|238.6|98
1644738300000|2022-02-13 07:45:00|241.22|238.92|241.4|239.1|241.44|239.14|241.14|238.84|127
1644738600000|2022-02-13 07:50:00|241.39|239.09|241.79|239.49|241.81|239.51|241.39|239.09|111
1644738900000|2022-02-13 07:55:00|241.77|239.47|241.43|239.13|241.8|239.5|241.42|239.12|138
1644739200000|2022-02-13 08:00:00|241.42|239.12|241.35|239.05|241.43|239.13|240.95|238.65|104
1644739500000|2022-02-13 08:05:00|241.36|239.06|240.91|238.61|241.38|239.08|240.91|238.61|66
1644739800000|2022-02-13 08:10:00|240.9|238.6|241.81|239.51|241.91|239.61|240.9|238.6|156
1644740100000|2022-02-13 08:15:00|241.8|239.5|241.84|239.54|241.9|239.6|241.78|239.48|79
1644740400000|2022-02-13 08:20:00|241.82|239.52|241.7|239.4|241.9|239.6|241.67|239.37|118
1644740700000|2022-02-13 08:25:00|241.64|239.34|241.56|239.26|241.78|239.48|241.43|239.13|142
1644741000000|2022-02-13 08:30:00|241.6|239.3|241.91|239.61|241.92|239.62|241.58|239.28|54
1644741300000|2022-02-13 08:35:00|241.92|239.62|241.86|239.56|241.92|239.62|241.74|239.44|76
1644741600000|2022-02-13 08:40:00|241.87|239.57|242|239.7|242|239.7|241.85|239.55|99
1644741900000|2022-02-13 08:45:00|241.99|239.69|241.54|239.24|242|239.7|241.32|239.02|131
1644742200000|2022-02-13 08:50:00|241.53|239.23|241.43|239.13|241.53|239.23|241.37|239.07|69
1644742500000|2022-02-13 08:55:00|241.42|239.12|241.54|239.24|241.54|239.24|240.8|238.5|105
1644742800000|2022-02-13 09:00:00|241.53|239.23|240.87|238.57|241.6|239.3|240.85|238.55|100
1644743100000|2022-02-13 09:05:00|240.86|238.56|240.66|238.36|240.95|238.65|240.61|238.31|105
1644743400000|2022-02-13 09:10:00|240.69|238.39|240.65|238.35|240.75|238.45|240.52|238.22|70
1644743700000|2022-02-13 09:15:00|240.66|238.36|240.63|238.33|240.75|238.45|240.62|238.32|49
1644744000000|2022-02-13 09:20:00|240.61|238.31|240.48|238.18|240.61|238.31|240.47|238.17|29
1644744300000|2022-02-13 09:25:00|240.46|238.16|240.8|238.5|240.89|238.59|240.43|238.13|93
1644744600000|2022-02-13 09:30:00|240.79|238.49|240.78|238.48|240.87|238.57|240.61|238.31|98
1644744900000|2022-02-13 09:35:00|240.79|238.49|240.14|237.84|240.82|238.52|239.93|237.63|145
1644745200000|2022-02-13 09:40:00|240.1|237.8|240.29|237.99|240.31|238.01|239.83|237.53|116
1644745500000|2022-02-13 09:45:00|240.3|238|240.35|238.05|240.42|238.12|240.13|237.83|114
1644745800000|2022-02-13 09:50:00|240.34|238.04|240.36|238.06|240.4|238.1|240.22|237.92|133
1644746100000|2022-02-13 09:55:00|240.38|238.08|240.38|238.08|240.41|238.11|240.29|237.99|218
1644746400000|2022-02-13 10:00:00|240.37|238.07|240.3|238|240.37|238.07|239.81|237.51|104
1644746700000|2022-02-13 10:05:00|240.29|237.99|239.92|237.62|240.29|237.99|239.78|237.48|116
1644747000000|2022-02-13 10:10:00|239.93|237.63|240.32|238.02|240.47|238.17|239.93|237.63|129
1644747300000|2022-02-13 10:15:00|240.33|238.03|240.71|238.41|240.71|238.41|240.33|238.03|95
1644747600000|2022-02-13 10:20:00|240.7|238.4|240.62|238.32|240.74|238.44|240.53|238.23|76
1644747900000|2022-02-13 10:25:00|240.65|238.35|240.7|238.4|240.8|238.5|240.64|238.34|74
1644748200000|2022-02-13 10:30:00|240.71|238.41|241.38|239.08|241.42|239.12|240.59|238.29|119
1644748500000|2022-02-13 10:35:00|241.4|239.1|241.85|239.55|242.27|239.97|241.39|239.09|253
1644748800000|2022-02-13 10:40:00|241.82|239.52|241.97|239.67|242.04|239.74|241.82|239.52|89
1644749100000|2022-02-13 10:45:00|241.96|239.66|241.73|239.43|241.96|239.66|241.55|239.25|155
1644749400000|2022-02-13 10:50:00|241.74|239.44|241.98|239.68|241.98|239.68|241.66|239.36|155
1644749700000|2022-02-13 10:55:00|241.93|239.63|242.26|239.96|242.43|240.13|241.88|239.58|117
1644750000000|2022-02-13 11:00:00|242.27|239.97|241.91|239.61|242.37|240.07|241.63|239.33|191
1644750300000|2022-02-13 11:05:00|241.9|239.6|241.8|239.5|241.99|239.69|241.78|239.48|116
1644750600000|2022-02-13 11:10:00|241.79|239.49|241.75|239.45|241.82|239.52|241.61|239.31|67
1644750900000|2022-02-13 11:15:00|241.72|239.42|242.31|240.01|242.31|240.01|241.68|239.38|90
1644751200000|2022-02-13 11:20:00|242.33|240.03|242.72|240.42|242.82|240.52|242.25|239.95|144
1644751500000|2022-02-13 11:25:00|242.8|240.5|243.3|241|243.36|241.06|242.8|240.5|155
1644751800000|2022-02-13 11:30:00|243.31|241.01|242.87|240.57|243.31|241.01|242.85|240.55|127
1644752100000|2022-02-13 11:35:00|242.88|240.58|242.88|240.58|242.89|240.59|242.57|240.27|128
1644752400000|2022-02-13 11:40:00|242.87|240.57|242.63|240.33|242.91|240.61|242.62|240.32|101
1644752700000|2022-02-13 11:45:00|242.62|240.32|242.45|240.15|242.62|240.32|242.28|239.98|84
1644753000000|2022-02-13 11:50:00|242.43|240.13|242.27|239.97|242.45|240.15|241.92|239.62|84
1644753300000|2022-02-13 11:55:00|242.28|239.98|242.04|239.74|242.29|239.99|241.94|239.64|56
1644753600000|2022-02-13 12:00:00|242.03|239.73|242.6|240.3|242.61|240.31|241.85|239.55|177
1644753900000|2022-02-13 12:05:00|242.61|240.31|242.92|240.62|242.97|240.67|242.61|240.31|109
1644754200000|2022-02-13 12:10:00|242.91|240.61|243.03|240.73|243.24|240.94|242.83|240.53|109
1644754500000|2022-02-13 12:15:00|242.99|240.69|242.83|240.53|242.99|240.69|242.73|240.43|98
1644754800000|2022-02-13 12:20:00|242.82|240.52|243.74|241.44|243.78|241.48|242.81|240.51|166
1644755100000|2022-02-13 12:25:00|243.76|241.46|243.69|241.39|243.8|241.5|243.57|241.27|126
1644755400000|2022-02-13 12:30:00|243.68|241.38|243.38|241.08|243.7|241.4|243.38|241.08|93
1644755700000|2022-02-13 12:35:00|243.39|241.09|243.63|241.33|243.65|241.35|243.39|241.09|101
1644756000000|2022-02-13 12:40:00|243.71|241.41|243.68|241.38|244|241.7|243.62|241.32|107
1644756300000|2022-02-13 12:45:00|243.69|241.39|243.44|241.14|243.94|241.64|243.43|241.13|198
1644756600000|2022-02-13 12:50:00|243.42|241.12|242.91|240.61|243.53|241.23|242.87|240.57|156
1644756900000|2022-02-13 12:55:00|242.93|240.63|243.14|240.84|243.39|241.09|242.89|240.59|183
1644757200000|2022-02-13 13:00:00|243.15|240.85|242.62|240.32|243.15|240.85|242.17|239.87|240
1644757500000|2022-02-13 13:05:00|242.63|240.33|243|240.7|243.24|240.94|242.62|240.32|110
1644757800000|2022-02-13 13:10:00|242.98|240.68|243.26|240.96|243.41|241.11|242.85|240.55|158
1644758100000|2022-02-13 13:15:00|243.28|240.98|243.46|241.16|243.73|241.43|243.19|240.89|186
1644758400000|2022-02-13 13:20:00|243.45|241.15|243.63|241.33|243.67|241.37|243.41|241.11|77
1644758700000|2022-02-13 13:25:00|243.65|241.35|243.75|241.45|243.77|241.47|243.58|241.28|80
1644759000000|2022-02-13 13:30:00|243.77|241.47|243.58|241.28|243.85|241.55|243.37|241.07|166
1644759300000|2022-02-13 13:35:00|243.59|241.29|243.5|241.2|243.59|241.29|243.27|240.97|153
1644759600000|2022-02-13 13:40:00|243.51|241.21|243.48|241.18|243.53|241.23|243.42|241.12|121
1644759900000|2022-02-13 13:45:00|243.47|241.17|243.39|241.09|243.48|241.18|242.68|240.38|182
1644760200000|2022-02-13 13:50:00|243.4|241.1|243.61|241.31|243.64|241.34|243.19|240.89|149
1644760500000|2022-02-13 13:55:00|243.58|241.28|243.51|241.21|243.64|241.34|243.42|241.12|128
1644760800000|2022-02-13 14:00:00|243.52|241.22|243.59|241.29|243.62|241.32|243.33|241.03|117
1644761100000|2022-02-13 14:05:00|243.6|241.3|243.46|241.16|243.61|241.31|243.3|241|128
1644761400000|2022-02-13 14:10:00|243.44|241.14|243.43|241.13|243.51|241.21|243.34|241.04|132
1644761700000|2022-02-13 14:15:00|243.45|241.15|243.28|240.98|244.33|242.03|243.18|240.88|321
1644762000000|2022-02-13 14:20:00|243.1|240.8|242.96|240.66|243.44|241.14|242.66|240.36|234
1644762300000|2022-02-13 14:25:00|242.97|240.67|242.51|240.21|242.97|240.67|241.94|239.64|184
1644762600000|2022-02-13 14:30:00|242.52|240.22|241.04|238.74|242.62|240.32|240.82|238.52|312
1644762900000|2022-02-13 14:35:00|241.03|238.73|241.51|239.21|241.54|239.24|240.22|237.92|354
1644763200000|2022-02-13 14:40:00|241.5|239.2|241.73|239.43|241.8|239.5|241.35|239.05|239
1644763500000|2022-02-13 14:45:00|241.71|239.41|241.4|239.1|241.8|239.5|241.26|238.96|194
1644763800000|2022-02-13 14:50:00|241.39|239.09|241.29|238.99|241.43|239.13|240.92|238.62|186
1644764100000|2022-02-13 14:55:00|241.3|239|242.6|240.3|242.71|240.41|241.3|239|356
1644764400000|2022-02-13 15:00:00|242.59|240.29|242.62|240.32|242.84|240.54|242.3|240|181
1644764700000|2022-02-13 15:05:00|242.63|240.33|242.53|240.23|242.79|240.49|242.53|240.23|86
1644765000000|2022-02-13 15:10:00|242.52|240.22|242.94|240.64|242.94|240.64|242.51|240.21|127
1644765300000|2022-02-13 15:15:00|242.95|240.65|242.5|240.2|242.98|240.68|242.41|240.11|118
1644765600000|2022-02-13 15:20:00|242.52|240.22|242.78|240.48|242.89|240.59|242.28|239.98|190
1644765900000|2022-02-13 15:25:00|242.73|240.43|242.9|240.6|242.92|240.62|242.36|240.06|199
1644766200000|2022-02-13 15:30:00|242.91|240.61|242.95|240.65|242.97|240.67|242.84|240.54|132
1644766500000|2022-02-13 15:35:00|242.96|240.66|242.83|240.53|243.29|240.99|242.75|240.45|107
1644766800000|2022-02-13 15:40:00|242.82|240.52|242.99|240.69|243.04|240.74|242.79|240.49|135
1644767100000|2022-02-13 15:45:00|243.01|240.71|242.91|240.61|243.01|240.71|242.7|240.4|119
1644767400000|2022-02-13 15:50:00|242.9|240.6|242.43|240.13|243.02|240.72|242.33|240.03|157
1644767700000|2022-02-13 15:55:00|242.44|240.14|241.85|239.55|242.45|240.15|241.8|239.5|140
1644768000000|2022-02-13 16:00:00|241.87|239.57|239.75|237.45|242.4|240.1|239.75|237.45|287
1644768300000|2022-02-13 16:05:00|239.67|237.37|240|237.7|240.83|238.53|239.32|237.02|294
1644768600000|2022-02-13 16:10:00|239.99|237.69|239.79|237.49|240.01|237.71|239.58|237.28|270
1644768900000|2022-02-13 16:15:00|239.8|237.5|240.41|238.11|240.56|238.26|239.8|237.5|274
1644769200000|2022-02-13 16:20:00|240.42|238.12|240.56|238.26|240.69|238.39|239.78|237.48|314
1644769500000|2022-02-13 16:25:00|240.57|238.27|239.69|237.39|240.57|238.27|239.33|237.03|230
1644769800000|2022-02-13 16:30:00|239.7|237.4|239.8|237.5|239.82|237.52|239.44|237.14|155
1644770100000|2022-02-13 16:35:00|239.81|237.51|239.49|237.19|239.85|237.55|239.46|237.16|142
1644770400000|2022-02-13 16:40:00|239.52|237.22|239.47|237.17|239.55|237.25|238.87|236.57|221
1644770700000|2022-02-13 16:45:00|239.49|237.19|239.81|237.51|240.05|237.75|239.48|237.18|194
1644771000000|2022-02-13 16:50:00|239.82|237.52|239.82|237.52|239.88|237.58|239.67|237.37|151
1644771300000|2022-02-13 16:55:00|239.81|237.51|239.81|237.51|239.88|237.58|239.69|237.39|98
1644771600000|2022-02-13 17:00:00|239.8|237.5|238.43|236.13|239.8|237.5|238.4|236.1|265
1644771900000|2022-02-13 17:05:00|238.42|236.12|238.53|236.23|238.71|236.41|238.03|235.73|221
1644772200000|2022-02-13 17:10:00|238.54|236.24|238.33|236.03|238.73|236.43|238.28|235.98|208
1644772500000|2022-02-13 17:15:00|238.35|236.05|238.28|235.98|238.6|236.3|237.62|235.32|282
1644772800000|2022-02-13 17:20:00|238.27|235.97|238.89|236.59|238.9|236.6|237.84|235.54|245
1644773100000|2022-02-13 17:25:00|238.9|236.6|238.77|236.47|238.9|236.6|238.65|236.35|129
1644773400000|2022-02-13 17:30:00|238.76|236.46|239.36|237.06|239.51|237.21|238.75|236.45|159
1644773700000|2022-02-13 17:35:00|239.37|237.07|239.31|237.01|239.38|237.08|238.61|236.31|170
1644774000000|2022-02-13 17:40:00|239.3|237|239.47|237.17|239.6|237.3|239.24|236.94|200
1644774300000|2022-02-13 17:45:00|239.43|237.13|239.07|236.77|239.66|237.36|238.92|236.62|188
1644774600000|2022-02-13 17:50:00|239.1|236.8|239.41|237.11|239.54|237.24|239.1|236.8|143
1644774900000|2022-02-13 17:55:00|239.4|237.1|239.72|237.42|239.74|237.44|239.38|237.08|80
1644775200000|2022-02-13 18:00:00|239.73|237.43|239.78|237.48|240.34|238.04|239.65|237.35|135
1644775500000|2022-02-13 18:05:00|239.79|237.49|240.28|237.98|240.4|238.1|239.78|237.48|100
1644775800000|2022-02-13 18:10:00|240.33|238.03|240.36|238.06|240.38|238.08|240|237.7|95
1644776100000|2022-02-13 18:15:00|240.37|238.07|240.35|238.05|240.51|238.21|240.3|238|103
1644776400000|2022-02-13 18:20:00|240.36|238.06|240.36|238.06|240.41|238.11|240.27|237.97|85
1644776700000|2022-02-13 18:25:00|240.34|238.04|240.44|238.14|240.44|238.14|240.32|238.02|93
1644777000000|2022-02-13 18:30:00|240.45|238.15|239.93|237.63|240.48|238.18|239.89|237.59|85
1644777300000|2022-02-13 18:35:00|239.92|237.62|237.94|235.64|239.94|237.64|237.84|235.54|211
1644777600000|2022-02-13 18:40:00|237.95|235.65|237.73|235.43|238.53|236.23|237.39|235.09|406
1644777900000|2022-02-13 18:45:00|237.69|235.39|237.94|235.64|238|235.7|237.52|235.22|214
1644778200000|2022-02-13 18:50:00|238|235.7|237.61|235.31|238|235.7|236.73|234.43|260
1644778500000|2022-02-13 18:55:00|237.6|235.3|237.03|234.73|237.78|235.48|236.84|234.54|164
1644778800000|2022-02-13 19:00:00|237|234.7|237.92|235.62|238.35|236.05|236.83|234.53|284
1644779100000|2022-02-13 19:05:00|237.93|235.63|237.8|235.5|238.02|235.72|237.68|235.38|230
1644779400000|2022-02-13 19:10:00|237.81|235.51|237.8|235.5|237.89|235.59|237.68|235.38|126
1644779700000|2022-02-13 19:15:00|237.81|235.51|238.32|236.02|238.4|236.1|237.77|235.47|166
1644780000000|2022-02-13 19:20:00|238.31|236.01|238.52|236.22|238.72|236.42|238.3|236|123
1644780300000|2022-02-13 19:25:00|238.51|236.21|237.94|235.64|238.55|236.25|237.85|235.55|197
1644780600000|2022-02-13 19:30:00|237.96|235.66|237.21|234.91|238.33|236.03|237.18|234.88|231
1644780900000|2022-02-13 19:35:00|237.2|234.9|237.24|234.94|237.42|235.12|236.92|234.62|200
1644781200000|2022-02-13 19:40:00|237.25|234.95|236.32|234.02|237.3|235|236.22|233.92|288
1644781500000|2022-02-13 19:45:00|236.35|234.05|237.49|235.19|237.64|235.34|236.35|234.05|312
1644781800000|2022-02-13 19:50:00|237.48|235.18|237.47|235.17|237.55|235.25|236.86|234.56|173
1644782100000|2022-02-13 19:55:00|237.44|235.14|237.52|235.22|237.62|235.32|236.96|234.66|164
1644782400000|2022-02-13 20:00:00|237.51|235.21|237.73|235.43|237.84|235.54|236.86|234.56|241
1644782700000|2022-02-13 20:05:00|237.74|235.44|238.33|236.03|238.54|236.24|237.72|235.42|191
1644783000000|2022-02-13 20:10:00|238.34|236.04|238.59|236.29|238.6|236.3|237.94|235.64|130
1644783300000|2022-02-13 20:15:00|238.6|236.3|239.27|236.97|239.64|237.34|238.59|236.29|184
1644783600000|2022-02-13 20:20:00|239.26|236.96|239.82|237.52|239.87|237.57|239.26|236.96|88
1644783900000|2022-02-13 20:25:00|239.78|237.48|240.39|238.09|240.62|238.32|239.78|237.48|245
1644784200000|2022-02-13 20:30:00|240.4|238.1|240.46|238.16|240.51|238.21|239.92|237.62|139
1644784500000|2022-02-13 20:35:00|240.48|238.18|240.36|238.06|240.61|238.31|240.25|237.95|93
1644784800000|2022-02-13 20:40:00|240.35|238.05|240.53|238.23|240.53|238.23|240.33|238.03|79
1644785100000|2022-02-13 20:45:00|240.52|238.22|240.36|238.06|240.52|238.22|240.31|238.01|72
1644785400000|2022-02-13 20:50:00|240.4|238.1|240.39|238.09|240.55|238.25|240.26|237.96|100
1644785700000|2022-02-13 20:55:00|240.4|238.1|241.27|238.97|241.27|238.97|240.19|237.89|89
1644786000000|2022-02-13 21:00:00|241.28|238.98|241.32|239.02|241.41|239.11|240.52|238.22|258
1644786300000|2022-02-13 21:05:00|241.31|239.01|241.28|238.98|241.4|239.1|240.87|238.57|173
1644786600000|2022-02-13 21:10:00|241.29|238.99|240.82|238.52|241.43|239.13|240.73|238.43|168
1644786900000|2022-02-13 21:15:00|240.83|238.53|239.52|237.22|240.91|238.61|239.52|237.22|225
1644787200000|2022-02-13 21:20:00|239.51|237.21|239.7|237.4|239.8|237.5|239.44|237.14|86
1644787500000|2022-02-13 21:25:00|239.73|237.43|239.44|237.14|239.78|237.48|239.35|237.05|131
1644787800000|2022-02-13 21:30:00|239.43|237.13|239.69|237.39|239.75|237.45|239.43|237.13|132
1644788100000|2022-02-13 21:35:00|239.68|237.38|239.51|237.21|239.7|237.4|239.39|237.09|135
1644788400000|2022-02-13 21:40:00|239.49|237.19|239.74|237.44|239.82|237.52|239.49|237.19|174
1644788700000|2022-02-13 21:45:00|239.79|237.49|239.63|237.33|239.9|237.6|239.57|237.27|149
1644789000000|2022-02-13 21:50:00|239.64|237.34|239.75|237.45|239.75|237.45|239.55|237.25|93
1644789300000|2022-02-13 21:55:00|239.74|237.44|239.32|237.02|239.86|237.56|239.25|236.95|148
1644789600000|2022-02-13 22:00:00|239.36|237.06|240.47|238.17|240.51|238.21|239.35|237.05|195
1644789900000|2022-02-13 22:05:00|240.48|238.18|240.45|238.15|240.63|238.33|240.31|238.01|92
1644790200000|2022-02-13 22:10:00|240.42|238.12|240.55|238.25|240.57|238.27|240.18|237.88|90
1644790500000|2022-02-13 22:15:00|240.56|238.26|240.97|238.67|241|238.7|240.43|238.13|113
1644790800000|2022-02-13 22:20:00|240.99|238.69|241.34|239.04|241.35|239.05|240.97|238.67|69
1644791100000|2022-02-13 22:25:00|241.35|239.05|241.55|239.25|241.56|239.26|241.34|239.04|26
1644791400000|2022-02-13 22:30:00|241.54|239.24|241.42|239.12|241.55|239.25|241.39|239.09|25
1644791700000|2022-02-13 22:35:00|241.39|239.09|241.4|239.1|241.47|239.17|241.35|239.05|25
1644792000000|2022-02-13 22:40:00|241.39|239.09|241.41|239.11|241.49|239.19|241.37|239.07|35
1644792300000|2022-02-13 22:45:00|241.39|239.09|241.47|239.17|241.52|239.22|241.32|239.02|44
1644792600000|2022-02-13 22:50:00|241.4|239.1|240.85|238.55|241.64|239.34|240.85|238.55|112
1644792900000|2022-02-13 22:55:00|240.86|238.56|241.45|239.15|241.58|239.28|240.68|238.38|179
1644793200000|2022-02-13 23:00:00|241.41|239.11|240.15|237.85|241.45|239.15|240.12|237.82|281
1644793500000|2022-02-13 23:05:00|240.16|237.86|239.39|237.09|240.23|237.93|238.96|236.66|321
1644793800000|2022-02-13 23:10:00|239.4|237.1|239.57|237.27|239.78|237.48|238.99|236.69|243
1644794100000|2022-02-13 23:15:00|239.58|237.28|240.52|238.22|240.76|238.46|239.55|237.25|288
1644794400000|2022-02-13 23:20:00|240.56|238.26|239.25|236.95|240.67|238.37|239.24|236.94|296
1644794700000|2022-02-13 23:25:00|239.26|236.96|239.59|237.29|239.64|237.34|239.09|236.79|254
1644795000000|2022-02-13 23:30:00|239.58|237.28|238.99|236.69|239.77|237.47|238.95|236.65|242
1644795300000|2022-02-13 23:35:00|238.95|236.65|239.5|237.2|239.57|237.27|238.94|236.64|210
1644795600000|2022-02-13 23:40:00|239.52|237.22|239.44|237.14|239.55|237.25|238.91|236.61|201
1644795900000|2022-02-13 23:45:00|239.46|237.16|240.01|237.71|240.03|237.73|239.41|237.11|241
1644796200000|2022-02-13 23:50:00|240.03|237.73|240.35|238.05|240.47|238.17|239.85|237.55|163
1644796500000|2022-02-13 23:55:00|240.37|238.07|239.17|236.87|240.45|238.15|239.13|236.83|282
1644796800000|2022-02-14 00:00:00|239.18|236.88|239|236.7|239.69|237.39|238.4|236.1|321
1644797100000|2022-02-14 00:05:00|238.99|236.69|239.36|237.06|239.43|237.13|238.53|236.23|383
1644797400000|2022-02-14 00:10:00|239.35|237.05|240.01|237.71|240.42|238.12|239.34|237.04|294
1644797700000|2022-02-14 00:15:00|240.03|237.73|240.76|238.46|240.77|238.47|239.91|237.61|309
1644798000000|2022-02-14 00:20:00|240.77|238.47|239.18|236.88|240.84|238.54|239.12|236.82|286
1644798300000|2022-02-14 00:25:00|239.17|236.87|238.77|236.47|239.43|237.13|238.54|236.24|259
1644798600000|2022-02-14 00:30:00|238.76|236.46|238.64|236.34|238.76|236.46|237.8|235.5|376
1644798900000|2022-02-14 00:35:00|238.65|236.35|238.92|236.62|239.47|237.17|238.52|236.22|328
1644799200000|2022-02-14 00:40:00|238.9|236.6|238.25|235.95|239.03|236.73|238.24|235.94|286
1644799500000|2022-02-14 00:45:00|238.26|235.96|238.71|236.41|238.74|236.44|237.81|235.51|275
1644799800000|2022-02-14 00:50:00|238.72|236.42|238.61|236.31|238.97|236.67|238.5|236.2|256
1644800100000|2022-02-14 00:55:00|238.65|236.35|238.67|236.37|238.87|236.57|238.55|236.25|245
1644800400000|2022-02-14 01:00:00|238.7|236.4|238.01|235.71|238.84|236.54|237.89|235.59|299
1644800700000|2022-02-14 01:05:00|237.96|235.66|238.51|236.21|238.6|236.3|237.96|235.66|198
1644801000000|2022-02-14 01:10:00|238.53|236.23|238.65|236.35|238.78|236.48|238.2|235.9|207
1644801300000|2022-02-14 01:15:00|238.64|236.34|238.67|236.37|238.75|236.45|238.54|236.24|232
1644801600000|2022-02-14 01:20:00|238.68|236.38|237.38|235.08|238.74|236.44|237.27|234.97|298
1644801900000|2022-02-14 01:25:00|237.4|235.1|236.53|234.23|237.41|235.11|236.32|234.02|335
1644802200000|2022-02-14 01:30:00|236.54|234.24|235.31|233.01|236.54|234.24|233.62|231.32|503
1644802500000|2022-02-14 01:35:00|235.32|233.02|234.44|232.14|235.74|233.44|234.4|232.1|426
1644802800000|2022-02-14 01:40:00|234.47|232.17|234.92|232.62|235.52|233.22|234.47|232.17|438
1644803100000|2022-02-14 01:45:00|234.97|232.67|234.87|232.57|235.65|233.35|234.67|232.37|393
1644803400000|2022-02-14 01:50:00|234.9|232.6|235.03|232.73|235.06|232.76|234.39|232.09|365
1644803700000|2022-02-14 01:55:00|235.02|232.72|234.53|232.23|235.04|232.74|234.45|232.15|351
1644804000000|2022-02-14 02:00:00|234.54|232.24|235.37|233.07|235.61|233.31|234.35|232.05|376
1644804300000|2022-02-14 02:05:00|235.38|233.08|235.74|233.44|235.85|233.55|235.38|233.08|230
1644804600000|2022-02-14 02:10:00|235.71|233.41|235.55|233.25|235.96|233.66|235.41|233.11|274
1644804900000|2022-02-14 02:15:00|235.54|233.24|235.97|233.67|236.12|233.82|235.45|233.15|245
1644805200000|2022-02-14 02:20:00|235.96|233.66|235.67|233.37|236.08|233.78|235.51|233.21|266
1644805500000|2022-02-14 02:25:00|235.66|233.36|235.77|233.47|235.77|233.47|235.36|233.06|211
1644805800000|2022-02-14 02:30:00|235.83|233.53|235.36|233.06|235.9|233.6|235.33|233.03|245
1644806100000|2022-02-14 02:35:00|235.35|233.05|234.83|232.53|235.37|233.07|234.45|232.15|305
1644806400000|2022-02-14 02:40:00|234.84|232.54|234.68|232.38|234.91|232.61|234.57|232.27|207
1644806700000|2022-02-14 02:45:00|234.64|232.34|234.54|232.24|235.02|232.72|234.44|232.14|259
1644807000000|2022-02-14 02:50:00|234.55|232.25|234.37|232.07|234.64|232.34|234.21|231.91|263
1644807300000|2022-02-14 02:55:00|234.36|232.06|234.53|232.23|234.77|232.47|234.36|232.06|298
1644807600000|2022-02-14 03:00:00|234.51|232.21|234.71|232.41|234.77|232.47|233.35|231.05|383
1644807900000|2022-02-14 03:05:00|234.73|232.43|234.84|232.54|235.13|232.83|234.31|232.01|425
1644808200000|2022-02-14 03:10:00|234.83|232.53|234.94|232.64|235.06|232.76|234.81|232.51|211
1644808500000|2022-02-14 03:15:00|235|232.7|235.63|233.33|235.76|233.46|234.83|232.53|343
1644808800000|2022-02-14 03:20:00|235.64|233.34|235.6|233.3|235.84|233.54|235.4|233.1|295
1644809100000|2022-02-14 03:25:00|235.59|233.29|235.39|233.09|235.67|233.37|235.39|233.09|220
1644809400000|2022-02-14 03:30:00|235.44|233.14|235.46|233.16|235.66|233.36|235.31|233.01|210
1644809700000|2022-02-14 03:35:00|235.45|233.15|235.36|233.06|235.75|233.45|235.35|233.05|237
1644810000000|2022-02-14 03:40:00|235.39|233.09|235.57|233.27|235.62|233.32|235.36|233.06|201
1644810300000|2022-02-14 03:45:00|235.59|233.29|235.65|233.35|235.78|233.48|235.34|233.04|179
1644810600000|2022-02-14 03:50:00|235.63|233.33|235.49|233.19|235.76|233.46|235.41|233.11|185
1644810900000|2022-02-14 03:55:00|235.54|233.24|235.7|233.4|235.71|233.41|235.44|233.14|130
1644811200000|2022-02-14 04:00:00|235.71|233.41|235.76|233.46|236.03|233.73|235.59|233.29|217
1644811500000|2022-02-14 04:05:00|235.75|233.45|235.52|233.22|235.83|233.53|235.52|233.22|170
1644811800000|2022-02-14 04:10:00|235.54|233.24|235.81|233.51|235.97|233.67|235.41|233.11|174
1644812100000|2022-02-14 04:15:00|235.79|233.49|235.49|233.19|236.03|233.73|235.45|233.15|160
1644812400000|2022-02-14 04:20:00|235.56|233.26|235.73|233.43|235.94|233.64|235.48|233.18|225
1644812700000|2022-02-14 04:25:00|235.7|233.4|235.81|233.51|235.94|233.64|235.59|233.29|120
1644813000000|2022-02-14 04:30:00|235.93|233.63|235.91|233.61|235.93|233.63|235.63|233.33|146
1644813300000|2022-02-14 04:35:00|235.9|233.6|235.82|233.52|235.93|233.63|235.75|233.45|137
1644813600000|2022-02-14 04:40:00|235.85|233.55|235.8|233.5|235.96|233.66|235.73|233.43|102
1644813900000|2022-02-14 04:45:00|235.79|233.49|235.51|233.21|235.89|233.59|235.37|233.07|145
1644814200000|2022-02-14 04:50:00|235.5|233.2|235.65|233.35|235.83|233.53|235.45|233.15|147
1644814500000|2022-02-14 04:55:00|235.64|233.34|235.73|233.43|235.78|233.48|235.62|233.32|104
1644814800000|2022-02-14 05:00:00|235.72|233.42|236.04|233.74|236.5|234.2|235.65|233.35|162
1644815100000|2022-02-14 05:05:00|236.03|233.73|236.02|233.72|236.12|233.82|235.87|233.57|142
1644815400000|2022-02-14 05:10:00|236.03|233.73|235.94|233.64|236.27|233.97|235.88|233.58|126
1644815700000|2022-02-14 05:15:00|236|233.7|235.47|233.17|236.27|233.97|235.45|233.15|256
1644816000000|2022-02-14 05:20:00|235.44|233.14|235.27|232.97|235.46|233.16|234.7|232.4|214
1644816300000|2022-02-14 05:25:00|235.26|232.96|235|232.7|235.26|232.96|234.78|232.48|162
1644816600000|2022-02-14 05:30:00|234.95|232.65|234.91|232.61|235.36|233.06|234.79|232.49|130
1644816900000|2022-02-14 05:35:00|234.9|232.6|234.59|232.29|234.92|232.62|234.42|232.12|183
1644817200000|2022-02-14 05:40:00|234.58|232.28|234.42|232.12|234.68|232.38|234.42|232.12|132
1644817500000|2022-02-14 05:45:00|234.41|232.11|234.19|231.89|234.67|232.37|234.18|231.88|165
1644817800000|2022-02-14 05:50:00|234.21|231.91|234|231.7|234.27|231.97|233.84|231.54|137
1644818100000|2022-02-14 05:55:00|233.96|231.66|233.97|231.67|234.07|231.77|233.81|231.51|185
1644818400000|2022-02-14 06:00:00|234.02|231.72|233.52|231.22|234.02|231.72|233.42|231.12|209
1644818700000|2022-02-14 06:05:00|233.53|231.23|232.87|230.57|233.54|231.24|232.87|230.57|122
1644819000000|2022-02-14 06:10:00|232.83|230.53|232.84|230.54|233|230.7|232.3|230|294
1644819300000|2022-02-14 06:15:00|232.85|230.55|233.31|231.01|233.4|231.1|232.76|230.46|247
1644819600000|2022-02-14 06:20:00|233.29|230.99|233.26|230.96|233.58|231.28|233.26|230.96|242
1644819900000|2022-02-14 06:25:00|233.27|230.97|232.82|230.52|233.38|231.08|232.81|230.51|199
1644820200000|2022-02-14 06:30:00|232.83|230.53|233.03|230.73|233.07|230.77|232.57|230.27|149
1644820500000|2022-02-14 06:35:00|233.07|230.77|233.44|231.14|233.56|231.26|233.02|230.72|171
1644820800000|2022-02-14 06:40:00|233.45|231.15|233.31|231.01|233.51|231.21|233.16|230.86|215
1644821100000|2022-02-14 06:45:00|233.32|231.02|233.89|231.59|233.96|231.66|233.24|230.94|277
1644821400000|2022-02-14 06:50:00|233.88|231.58|234.81|232.51|235.08|232.78|233.88|231.58|312
1644821700000|2022-02-14 06:55:00|234.8|232.5|235.03|232.73|235.09|232.79|234.75|232.45|300
1644822000000|2022-02-14 07:00:00|235.06|232.76|234.92|232.62|235.11|232.81|234.72|232.42|295
1644822300000|2022-02-14 07:05:00|234.91|232.61|235.08|232.78|235.14|232.84|234.78|232.48|253
1644822600000|2022-02-14 07:10:00|235.07|232.77|235.42|233.12|235.44|233.14|234.95|232.65|267
1644822900000|2022-02-14 07:15:00|235.45|233.15|235.11|232.81|235.52|233.22|235.1|232.8|180
1644823200000|2022-02-14 07:20:00|235.1|232.8|234.98|232.68|235.14|232.84|234.9|232.6|109
1644823500000|2022-02-14 07:25:00|234.99|232.69|234.91|232.61|235.01|232.71|234.8|232.5|189
1644823800000|2022-02-14 07:30:00|234.9|232.6|235.11|232.81|235.2|232.9|234.84|232.54|188
1644824100000|2022-02-14 07:35:00|235.14|232.84|235.37|233.07|235.45|233.15|235.1|232.8|258
1644824400000|2022-02-14 07:40:00|235.36|233.06|235.76|233.46|235.76|233.46|235.35|233.05|180
1644824700000|2022-02-14 07:45:00|235.77|233.47|235.71|233.41|235.83|233.53|235.42|233.12|196
1644825000000|2022-02-14 07:50:00|235.69|233.39|236.3|234|236.48|234.18|235.69|233.39|257
1644825300000|2022-02-14 07:55:00|236.28|233.98|236.44|234.14|236.46|234.16|236.11|233.81|239
1644825600000|2022-02-14 08:00:00|236.43|234.13|236.79|234.49|236.79|234.49|236.1|233.8|303
1644825900000|2022-02-14 08:05:00|236.8|234.5|237.04|234.74|237.1|234.8|236.67|234.37|217
1644826200000|2022-02-14 08:10:00|237.05|234.75|236.89|234.59|237.09|234.79|236.7|234.4|197
1644826500000|2022-02-14 08:15:00|236.88|234.58|236.54|234.24|237.01|234.71|236.44|234.14|191
1644826800000|2022-02-14 08:20:00|236.55|234.25|236.45|234.15|236.7|234.4|236.35|234.05|237
1644827100000|2022-02-14 08:25:00|236.44|234.14|235.66|233.36|236.44|234.14|235.6|233.3|235
1644827400000|2022-02-14 08:30:00|235.67|233.37|234.75|232.45|235.8|233.5|234.69|232.39|278
1644827700000|2022-02-14 08:35:00|234.76|232.46|234.31|232.01|235.01|232.71|234.25|231.95|239
1644828000000|2022-02-14 08:40:00|234.32|232.02|234.43|232.13|234.52|232.22|234.32|232.02|196
1644828300000|2022-02-14 08:45:00|234.42|232.12|234.39|232.09|234.58|232.28|234.17|231.87|220
1644828600000|2022-02-14 08:50:00|234.42|232.12|233.89|231.59|234.42|232.12|233.85|231.55|256
1644828900000|2022-02-14 08:55:00|233.9|231.6|233.7|231.4|233.98|231.68|233.62|231.32|149
1644829200000|2022-02-14 09:00:00|233.72|231.42|233.75|231.45|233.91|231.61|233.11|230.81|257
1644829500000|2022-02-14 09:05:00|233.72|231.42|233.44|231.14|233.75|231.45|232.96|230.66|279
1644829800000|2022-02-14 09:10:00|233.46|231.16|233.35|231.05|233.77|231.47|232.99|230.69|269
1644830100000|2022-02-14 09:15:00|233.36|231.06|233.86|231.56|233.95|231.65|233.24|230.94|232
1644830400000|2022-02-14 09:20:00|233.85|231.55|234|231.7|234.53|232.23|233.8|231.5|265
1644830700000|2022-02-14 09:25:00|234.02|231.72|234.42|232.12|234.52|232.22|234|231.7|243
1644831000000|2022-02-14 09:30:00|234.35|232.05|234.5|232.2|234.82|232.52|234.31|232.01|237
1644831300000|2022-02-14 09:35:00|234.49|232.19|234.17|231.87|234.82|232.52|234.07|231.77|244
1644831600000|2022-02-14 09:40:00|234.16|231.86|233.77|231.47|234.16|231.86|233.47|231.17|214
1644831900000|2022-02-14 09:45:00|233.76|231.46|233.74|231.44|234.08|231.78|233.67|231.37|183
1644832200000|2022-02-14 09:50:00|233.8|231.5|233.82|231.52|233.92|231.62|233.61|231.31|186
1644832500000|2022-02-14 09:55:00|233.81|231.51|234.29|231.99|234.31|232.01|233.76|231.46|214
1644832800000|2022-02-14 10:00:00|234.3|232|233.8|231.5|234.4|232.1|233.37|231.07|193
1644833100000|2022-02-14 10:05:00|233.81|231.51|234.51|232.21|234.63|232.33|233.8|231.5|215
1644833400000|2022-02-14 10:10:00|234.53|232.23|234.94|232.64|234.99|232.69|234.43|232.13|187
1644833700000|2022-02-14 10:15:00|235.01|232.71|234.49|232.19|235.01|232.71|234.47|232.17|120
1644834000000|2022-02-14 10:20:00|234.51|232.21|234.74|232.44|234.8|232.5|234.38|232.08|203
1644834300000|2022-02-14 10:25:00|234.73|232.43|234.46|232.16|234.74|232.44|234.39|232.09|207
1644834600000|2022-02-14 10:30:00|234.45|232.15|234.35|232.05|234.48|232.18|234.21|231.91|117
1644834900000|2022-02-14 10:35:00|234.34|232.04|234.68|232.38|234.7|232.4|234.16|231.86|230
1644835200000|2022-02-14 10:40:00|234.69|232.39|234.43|232.13|234.74|232.44|234.34|232.04|140
1644835500000|2022-02-14 10:45:00|234.44|232.14|234.98|232.68|235|232.7|234.41|232.11|221
1644835800000|2022-02-14 10:50:00|234.96|232.66|234.92|232.62|235.24|232.94|234.82|232.52|191
1644836100000|2022-02-14 10:55:00|234.86|232.56|234.86|232.56|234.99|232.69|234.82|232.52|171
1644836400000|2022-02-14 11:00:00|234.87|232.57|235.08|232.78|235.09|232.79|234.86|232.56|204
1644836700000|2022-02-14 11:05:00|235.09|232.79|234.84|232.54|235.1|232.8|234.82|232.52|169
1644837000000|2022-02-14 11:10:00|234.87|232.57|234.66|232.36|235.31|233.01|234.66|232.36|223
1644837300000|2022-02-14 11:15:00|234.65|232.35|234.79|232.49|234.85|232.55|234.49|232.19|172
1644837600000|2022-02-14 11:20:00|234.83|232.53|235.25|232.95|235.26|232.96|234.75|232.45|142
1644837900000|2022-02-14 11:25:00|235.26|232.96|235.98|233.68|236.02|233.72|235.25|232.95|157
1644838200000|2022-02-14 11:30:00|235.97|233.67|235.84|233.54|236.02|233.72|235.77|233.47|176
1644838500000|2022-02-14 11:35:00|235.83|233.53|236.03|233.73|236.05|233.75|235.76|233.46|167
1644838800000|2022-02-14 11:40:00|236.05|233.75|236.11|233.81|236.26|233.96|235.93|233.63|84
1644839100000|2022-02-14 11:45:00|236.12|233.82|235.03|232.73|236.13|233.83|234.9|232.6|215
1644839400000|2022-02-14 11:50:00|235.02|232.72|235.63|233.33|235.65|233.35|234.98|232.68|157
1644839700000|2022-02-14 11:55:00|235.6|233.3|235.23|232.93|235.63|233.33|235.18|232.88|187
1644840000000|2022-02-14 12:00:00|235.24|232.94|235.34|233.04|235.54|233.24|235.11|232.81|235
1644840300000|2022-02-14 12:05:00|235.33|233.03|234.53|232.23|235.33|233.03|234.47|232.17|205
1644840600000|2022-02-14 12:10:00|234.52|232.22|234.36|232.06|234.63|232.33|234.32|232.02|169
1644840900000|2022-02-14 12:15:00|234.35|232.05|233.76|231.46|234.57|232.27|233.6|231.3|291
1644841200000|2022-02-14 12:20:00|233.78|231.48|233.88|231.58|234.02|231.72|233.76|231.46|209
1644841500000|2022-02-14 12:25:00|233.87|231.57|234.57|232.27|234.58|232.28|233.85|231.55|177
1644841800000|2022-02-14 12:30:00|234.56|232.26|234.71|232.41|234.95|232.65|234.44|232.14|168
1644842100000|2022-02-14 12:35:00|234.68|232.38|235.77|233.47|235.93|233.63|234.34|232.04|251
1644842400000|2022-02-14 12:40:00|235.76|233.46|236.69|234.39|236.89|234.59|235.76|233.46|499
1644842700000|2022-02-14 12:45:00|236.74|234.44|236.8|234.5|237.77|235.47|236.64|234.34|490
1644843000000|2022-02-14 12:50:00|236.84|234.54|237.41|235.11|237.44|235.14|236.74|234.44|318
1644843300000|2022-02-14 12:55:00|237.42|235.12|238.41|236.11|238.47|236.17|237.41|235.11|391
1644843600000|2022-02-14 13:00:00|238.39|236.09|238.64|236.34|239.07|236.77|238.39|236.09|382
1644843900000|2022-02-14 13:05:00|238.67|236.37|238.77|236.47|239.25|236.95|238.56|236.26|318
1644844200000|2022-02-14 13:10:00|238.78|236.48|238.28|235.98|238.82|236.52|237.97|235.67|292
1644844500000|2022-02-14 13:15:00|238.27|235.97|238.39|236.09|238.74|236.44|238.25|235.95|273
1644844800000|2022-02-14 13:20:00|238.38|236.08|239.29|236.99|239.32|237.02|238.34|236.04|266
1644845100000|2022-02-14 13:25:00|239.32|237.02|239.67|237.37|239.68|237.38|239.22|236.92|285
1644845400000|2022-02-14 13:30:00|239.72|237.42|239.46|237.16|239.81|237.51|239.18|236.88|360
1644845700000|2022-02-14 13:35:00|239.45|237.15|238.96|236.66|239.49|237.19|238.76|236.46|316
1644846000000|2022-02-14 13:40:00|238.95|236.65|238.34|236.04|238.98|236.68|238.31|236.01|304
1644846300000|2022-02-14 13:45:00|238.35|236.05|238.45|236.15|238.69|236.39|238.32|236.02|244
1644846600000|2022-02-14 13:50:00|238.46|236.16|238.84|236.54|238.94|236.64|238.42|236.12|225
1644846900000|2022-02-14 13:55:00|238.87|236.57|238.74|236.44|239.05|236.75|238.65|236.35|229
1644847200000|2022-02-14 14:00:00|238.71|236.41|239.31|237.01|239.35|237.05|238.7|236.4|213
1644847500000|2022-02-14 14:05:00|239.3|237|239.49|237.19|239.53|237.23|239.12|236.82|236
1644847800000|2022-02-14 14:10:00|239.48|237.18|239.85|237.55|240.18|237.88|239.41|237.11|157
1644848100000|2022-02-14 14:15:00|239.83|237.53|239.66|237.36|240|237.7|239.59|237.29|198
1644848400000|2022-02-14 14:20:00|239.67|237.37|240.35|238.05|240.4|238.1|239.47|237.17|255
1644848700000|2022-02-14 14:25:00|240.38|238.08|240.35|238.05|240.51|238.21|240.29|237.99|267
1644849000000|2022-02-14 14:30:00|240.36|238.06|239.69|237.39|240.85|238.55|239.21|236.91|471
1644849300000|2022-02-14 14:35:00|239.71|237.41|239.49|237.19|240.24|237.94|239.48|237.18|465
1644849600000|2022-02-14 14:40:00|239.48|237.18|239.53|237.23|240.03|237.73|239.42|237.12|356
1644849900000|2022-02-14 14:45:00|239.51|237.21|239.55|237.25|239.6|237.3|238.96|236.66|416
1644850200000|2022-02-14 14:50:00|239.6|237.3|240.4|238.1|240.44|238.14|239.57|237.27|286
1644850500000|2022-02-14 14:55:00|240.41|238.11|239.62|237.32|240.43|238.13|239.62|237.32|200
1644850800000|2022-02-14 15:00:00|239.63|237.33|239.53|237.23|239.75|237.45|238.86|236.56|372
1644851100000|2022-02-14 15:05:00|239.52|237.22|239.68|237.38|239.74|237.44|239.45|237.15|284
1644851400000|2022-02-14 15:10:00|239.66|237.36|240.01|237.71|240.37|238.07|239.65|237.35|285
1644851700000|2022-02-14 15:15:00|240|237.7|239.15|236.85|240.11|237.81|239|236.7|320
1644852000000|2022-02-14 15:20:00|239.19|236.89|238.93|236.63|239.35|237.05|238.64|236.34|365
1644852300000|2022-02-14 15:25:00|238.94|236.64|238.81|236.51|239.02|236.72|238.64|236.34|286
1644852600000|2022-02-14 15:30:00|238.83|236.53|238.63|236.33|239|236.7|238.62|236.32|242
1644852900000|2022-02-14 15:35:00|238.61|236.31|238.4|236.1|238.61|236.31|237.94|235.64|244
1644853200000|2022-02-14 15:40:00|238.39|236.09|238.4|236.1|238.5|236.2|238.22|235.92|237
1644853500000|2022-02-14 15:45:00|238.44|236.14|238.42|236.12|238.61|236.31|238.35|236.05|232
1644853800000|2022-02-14 15:50:00|238.45|236.15|238.24|235.94|238.69|236.39|237.95|235.65|248
1644854100000|2022-02-14 15:55:00|238.25|235.95|238.28|235.98|238.63|236.33|238.25|235.95|292
1644854400000|2022-02-14 16:00:00|238.29|235.99|238.92|236.62|238.98|236.68|238.28|235.98|264
1644854700000|2022-02-14 16:05:00|238.93|236.63|238.83|236.53|239.01|236.71|238.6|236.3|294
1644855000000|2022-02-14 16:10:00|238.82|236.52|239.03|236.73|239.21|236.91|238.77|236.47|343
1644855300000|2022-02-14 16:15:00|239.05|236.75|239.69|237.39|239.85|237.55|239.04|236.74|278
1644855600000|2022-02-14 16:20:00|239.7|237.4|239.63|237.33|239.79|237.49|239.43|237.13|226
1644855900000|2022-02-14 16:25:00|239.65|237.35|239.9|237.6|240.14|237.84|239.6|237.3|260
1644856200000|2022-02-14 16:30:00|239.92|237.62|239.97|237.67|240.27|237.97|239.71|237.41|181
1644856500000|2022-02-14 16:35:00|239.96|237.66|240.2|237.9|240.47|238.17|239.91|237.61|306
1644856800000|2022-02-14 16:40:00|240.21|237.91|240.41|238.11|240.42|238.12|240.14|237.84|291
1644857100000|2022-02-14 16:45:00|240.42|238.12|240.53|238.23|240.63|238.33|240.36|238.06|224
1644857400000|2022-02-14 16:50:00|240.55|238.25|240.02|237.72|240.59|238.29|239.83|237.53|224
1644857700000|2022-02-14 16:55:00|240.03|237.73|239.65|237.35|240.22|237.92|239.53|237.23|213
1644858000000|2022-02-14 17:00:00|239.66|237.36|239.42|237.12|239.72|237.42|239.36|237.06|177
1644858300000|2022-02-14 17:05:00|239.43|237.13|239.47|237.17|239.52|237.22|239.35|237.05|172
1644858600000|2022-02-14 17:10:00|239.45|237.15|239.34|237.04|239.52|237.22|239.27|236.97|188
1644858900000|2022-02-14 17:15:00|239.35|237.05|239.36|237.06|239.54|237.24|239.34|237.04|168
1644859200000|2022-02-14 17:20:00|239.38|237.08|239.34|237.04|239.46|237.16|239.27|236.97|145
1644859500000|2022-02-14 17:25:00|239.35|237.05|239.59|237.29|239.68|237.38|239.3|237|242
1644859800000|2022-02-14 17:30:00|239.58|237.28|239.26|236.96|239.84|237.54|239.14|236.84|201
1644860100000|2022-02-14 17:35:00|239.29|236.99|238.87|236.57|239.32|237.02|238.72|236.42|275
1644860400000|2022-02-14 17:40:00|238.89|236.59|238.9|236.6|239|236.7|238.81|236.51|105
1644860700000|2022-02-14 17:45:00|238.92|236.62|239.25|236.95|239.34|237.04|238.85|236.55|168
1644861000000|2022-02-14 17:50:00|239.26|236.96|238.84|236.54|239.96|237.66|238.65|236.35|297
1644861300000|2022-02-14 17:55:00|238.83|236.53|238.85|236.55|238.9|236.6|238.62|236.32|175
1644861600000|2022-02-14 18:00:00|238.84|236.54|238.84|236.54|239.02|236.72|238.64|236.34|183
1644861900000|2022-02-14 18:05:00|238.85|236.55|238.78|236.48|239.19|236.89|238.78|236.48|158
1644862200000|2022-02-14 18:10:00|238.77|236.47|238.76|236.46|238.87|236.57|238.67|236.37|178
1644862500000|2022-02-14 18:15:00|238.77|236.47|238.87|236.57|238.98|236.68|238.76|236.46|163
1644862800000|2022-02-14 18:20:00|238.84|236.54|237.77|235.47|238.98|236.68|237.68|235.38|250
1644863100000|2022-02-14 18:25:00|237.78|235.48|238.24|235.94|238.24|235.94|237.75|235.45|213
1644863400000|2022-02-14 18:30:00|238.21|235.91|237.93|235.63|238.39|236.09|237.68|235.38|232
1644863700000|2022-02-14 18:35:00|237.95|235.65|238|235.7|238.07|235.77|237.9|235.6|170
1644864000000|2022-02-14 18:40:00|238.02|235.72|238.26|235.96|238.39|236.09|237.92|235.62|149
1644864300000|2022-02-14 18:45:00|238.28|235.98|238.24|235.94|238.52|236.22|238.2|235.9|214
1644864600000|2022-02-14 18:50:00|238.23|235.93|237.29|234.99|238.25|235.95|237.19|234.89|150
1644864900000|2022-02-14 18:55:00|237.22|234.92|236.93|234.63|237.41|235.11|236.82|234.52|241
1644865200000|2022-02-14 19:00:00|236.91|234.61|236.26|233.96|237.21|234.91|236.24|233.94|322
1644865500000|2022-02-14 19:05:00|236.25|233.95|234.61|232.31|236.39|234.09|234.61|232.31|380
1644865800000|2022-02-14 19:10:00|234.59|232.29|235.22|232.92|235.61|233.31|234.59|232.29|392
1644866100000|2022-02-14 19:15:00|235.21|232.91|234.49|232.19|235.27|232.97|234.28|231.98|311
1644866400000|2022-02-14 19:20:00|234.5|232.2|233.67|231.37|234.63|232.33|233.56|231.26|369
1644866700000|2022-02-14 19:25:00|233.66|231.36|233.96|231.66|233.96|231.66|233.32|231.02|289
1644867000000|2022-02-14 19:30:00|233.59|231.29|234.08|231.78|234.21|231.91|233.16|230.86|295
1644867300000|2022-02-14 19:35:00|234.07|231.77|234.55|232.25|234.63|232.33|233.92|231.62|480
1644867600000|2022-02-14 19:40:00|234.57|232.27|234.31|232.01|234.59|232.29|233.94|231.64|386
1644867900000|2022-02-14 19:45:00|234.32|232.02|233.66|231.36|234.64|232.34|233.61|231.31|303
1644868200000|2022-02-14 19:50:00|233.65|231.35|233.84|231.54|234.63|232.33|233.6|231.3|372
1644868500000|2022-02-14 19:55:00|233.87|231.57|234.04|231.74|234.07|231.77|233.57|231.27|188
1644868800000|2022-02-14 20:00:00|234.01|231.71|234.77|232.47|234.92|232.62|233.86|231.56|292
1644869100000|2022-02-14 20:05:00|234.76|232.46|234.46|232.16|234.79|232.49|234.09|231.79|307
1644869400000|2022-02-14 20:10:00|234.45|232.15|234.59|232.29|234.63|232.33|234.25|231.95|238
1644869700000|2022-02-14 20:15:00|234.6|232.3|234.26|231.96|234.65|232.35|234.21|231.91|226
1644870000000|2022-02-14 20:20:00|234.27|231.97|234.75|232.45|234.93|232.63|234.17|231.87|210
1644870300000|2022-02-14 20:25:00|234.78|232.48|234.88|232.58|234.95|232.65|234.69|232.39|233
1644870600000|2022-02-14 20:30:00|234.9|232.6|236.11|233.81|236.11|233.81|234.85|232.55|208
1644870900000|2022-02-14 20:35:00|236.13|233.83|236.37|234.07|236.39|234.09|235.88|233.58|263
1644871200000|2022-02-14 20:40:00|236.36|234.06|236.37|234.07|236.51|234.21|236.16|233.86|223
1644871500000|2022-02-14 20:45:00|236.41|234.11|236.41|234.11|236.58|234.28|235.96|233.66|249
1644871800000|2022-02-14 20:50:00|236.42|234.12|236.44|234.14|236.5|234.2|236.01|233.71|256
1644872100000|2022-02-14 20:55:00|236.42|234.12|236.26|233.96|236.48|234.18|236.18|233.88|274
1644872400000|2022-02-14 21:00:00|236.27|233.97|235.97|233.67|236.27|233.97|235.73|233.43|130
1644872700000|2022-02-14 21:05:00|235.99|233.69|236.01|233.71|236.04|233.74|235.78|233.48|101
1644873000000|2022-02-14 21:10:00|236.06|233.76|235.88|233.58|236.06|233.76|235.86|233.56|89
1644873300000|2022-02-14 21:15:00|235.89|233.59|235.79|233.49|235.91|233.61|235.49|233.19|106
1644873600000|2022-02-14 21:20:00|235.78|233.48|235.56|233.26|235.86|233.56|235.54|233.24|91
1644873900000|2022-02-14 21:25:00|235.6|233.3|235.64|233.34|235.73|233.43|235.54|233.24|84
1644874200000|2022-02-14 21:30:00|235.7|233.4|235.69|233.39|235.86|233.56|235.65|233.35|87
1644874500000|2022-02-14 21:35:00|235.73|233.43|235.81|233.51|236.16|233.86|235.67|233.37|96
1644874800000|2022-02-14 21:40:00|235.77|233.47|235.92|233.62|236.02|233.72|235.77|233.47|58
1644875100000|2022-02-14 21:45:00|235.93|233.63|236.01|233.71|236.09|233.79|235.53|233.23|167
1644875400000|2022-02-14 21:50:00|236|233.7|236.83|234.53|236.85|234.55|236|233.7|209
1644875700000|2022-02-14 21:55:00|236.84|234.54|236.67|234.37|236.88|234.58|236.66|234.36|183
1644876000000|2022-02-14 22:00:00|236.69|234.39|236.89|234.59|237.04|234.74|236.69|234.39|71
1644876300000|2022-02-14 22:05:00|236.91|234.61|237.36|235.06|237.45|235.15|236.91|234.61|116
1644876600000|2022-02-14 22:10:00|237.37|235.07|238.68|236.38|238.92|236.62|237.34|235.04|327
1644876900000|2022-02-14 22:15:00|238.66|236.36|239.21|236.91|239.28|236.98|238.57|236.27|196
1644877200000|2022-02-14 22:20:00|239.15|236.85|238.87|236.57|239.22|236.92|238.55|236.25|150
1644877500000|2022-02-14 22:25:00|238.88|236.58|238.92|236.62|239.02|236.72|238.77|236.47|95
1644877800000|2022-02-14 22:30:00|238.91|236.61|239.29|236.99|239.35|237.05|238.91|236.61|69
1644878100000|2022-02-14 22:35:00|239.3|237|238.62|236.32|239.3|237|238.62|236.32|75
1644878400000|2022-02-14 22:40:00|238.63|236.33|238.77|236.47|238.85|236.55|238.4|236.1|94
1644878700000|2022-02-14 22:45:00|238.82|236.52|237.92|235.62|238.82|236.52|237.67|235.37|149
1644879000000|2022-02-14 22:50:00|237.93|235.63|238.57|236.27|238.63|236.33|237.92|235.62|107
1644879300000|2022-02-14 22:55:00|238.56|236.26|238.62|236.32|238.68|236.38|238.5|236.2|87
1644879600000|2022-02-14 23:00:00|238.6|236.3|238.98|236.68|239.04|236.74|238.31|236.01|220
1644879900000|2022-02-14 23:05:00|239|236.7|238.73|236.43|239.1|236.8|238.69|236.39|176
1644880200000|2022-02-14 23:10:00|238.74|236.44|238.45|236.15|238.86|236.56|238.45|236.15|163
1644880500000|2022-02-14 23:15:00|238.46|236.16|238.51|236.21|238.75|236.45|238.46|236.16|123
1644880800000|2022-02-14 23:20:00|238.54|236.24|238.71|236.41|238.84|236.54|238.51|236.21|193
1644881100000|2022-02-14 23:25:00|238.69|236.39|238.65|236.35|238.84|236.54|238.55|236.25|102
1644881400000|2022-02-14 23:30:00|238.64|236.34|238.48|236.18|238.66|236.36|238.47|236.17|87
1644881700000|2022-02-14 23:35:00|238.45|236.15|238.45|236.15|239.23|236.93|238.34|236.04|131
1644882000000|2022-02-14 23:40:00|238.48|236.18|238.74|236.44|238.81|236.51|238.42|236.12|81
1644882300000|2022-02-14 23:45:00|238.73|236.43|238.54|236.24|238.93|236.63|238.47|236.17|127
1644882600000|2022-02-14 23:50:00|238.49|236.19|238.54|236.24|238.62|236.32|238.44|236.14|107
1644882900000|2022-02-14 23:55:00|238.53|236.23|238.23|235.93|238.54|236.24|238.2|235.9|79
1644883200000|2022-02-15 00:00:00|238.2|235.9|238.66|236.36|238.76|236.46|238.18|235.88|209
1644883500000|2022-02-15 00:05:00|238.65|236.35|238.9|236.6|238.92|236.62|238.42|236.12|156
1644883800000|2022-02-15 00:10:00|238.91|236.61|238.41|236.11|238.93|236.63|238.39|236.09|114
1644884100000|2022-02-15 00:15:00|238.42|236.12|238.48|236.18|238.61|236.31|238.37|236.07|201
1644884400000|2022-02-15 00:20:00|238.47|236.17|238.64|236.34|238.67|236.37|238.47|236.17|92
1644884700000|2022-02-15 00:25:00|238.63|236.33|238.57|236.27|238.66|236.36|238.49|236.19|71
1644885000000|2022-02-15 00:30:00|238.55|236.25|237.91|235.61|238.58|236.28|237.79|235.49|182
1644885300000|2022-02-15 00:35:00|237.93|235.63|237.99|235.69|238.04|235.74|237.84|235.54|119
1644885600000|2022-02-15 00:40:00|238|235.7|237.88|235.58|238.02|235.72|237.79|235.49|99
1644885900000|2022-02-15 00:45:00|237.89|235.59|237.91|235.61|238.2|235.9|237.8|235.5|89
1644886200000|2022-02-15 00:50:00|237.9|235.6|238.24|235.94|238.25|235.95|237.78|235.48|98
1644886500000|2022-02-15 00:55:00|238.23|235.93|238.39|236.09|238.45|236.15|238.21|235.91|134
1644886800000|2022-02-15 01:00:00|238.4|236.1|237.97|235.67|238.42|236.12|237.96|235.66|138
1644887100000|2022-02-15 01:05:00|237.96|235.66|237.89|235.59|238.03|235.73|237.84|235.54|118
1644887400000|2022-02-15 01:10:00|237.92|235.62|238.02|235.72|238.03|235.73|237.85|235.55|83
1644887700000|2022-02-15 01:15:00|238|235.7|238.39|236.09|238.63|236.33|238|235.7|180
1644888000000|2022-02-15 01:20:00|238.41|236.11|239.01|236.71|239.1|236.8|238.37|236.07|142
1644888300000|2022-02-15 01:25:00|239.04|236.74|239.77|237.47|239.93|237.63|239.04|236.74|216
1644888600000|2022-02-15 01:30:00|239.84|237.54|242.45|240.15|242.45|240.15|239.83|237.53|303
1644888900000|2022-02-15 01:35:00|242.48|240.18|243.73|241.43|244.75|242.45|242.48|240.18|633
1644889200000|2022-02-15 01:40:00|243.7|241.4|243.49|241.19|244.03|241.73|243.27|240.97|426
1644889500000|2022-02-15 01:45:00|243.55|241.25|243.52|241.22|243.86|241.56|242.94|240.64|357
1644889800000|2022-02-15 01:50:00|243.56|241.26|243.33|241.03|243.56|241.26|242.95|240.65|248
1644890100000|2022-02-15 01:55:00|243.32|241.02|243.76|241.46|243.89|241.59|243.32|241.02|239
1644890400000|2022-02-15 02:00:00|243.73|241.43|243.84|241.54|243.92|241.62|242.7|240.4|301
1644890700000|2022-02-15 02:05:00|243.87|241.57|244.25|241.95|244.54|242.24|243.78|241.48|281
1644891000000|2022-02-15 02:10:00|244.26|241.96|243.94|241.64|244.67|242.37|243.82|241.52|290
1644891300000|2022-02-15 02:15:00|243.92|241.62|243.62|241.32|244.22|241.92|243.62|241.32|218
1644891600000|2022-02-15 02:20:00|243.58|241.28|243.63|241.33|244.42|242.12|243.58|241.28|254
1644891900000|2022-02-15 02:25:00|243.64|241.34|243.62|241.32|243.77|241.47|243.44|241.14|237
1644892200000|2022-02-15 02:30:00|243.64|241.34|243.42|241.12|243.66|241.36|243.36|241.06|188
1644892500000|2022-02-15 02:35:00|243.41|241.11|243.6|241.3|243.76|241.46|243.38|241.08|154
1644892800000|2022-02-15 02:40:00|243.61|241.31|243.7|241.4|243.92|241.62|243.58|241.28|126
1644893100000|2022-02-15 02:45:00|243.71|241.41|243.84|241.54|243.91|241.61|243.71|241.41|89
1644893400000|2022-02-15 02:50:00|243.88|241.58|243.44|241.14|243.93|241.63|243.44|241.14|154
1644893700000|2022-02-15 02:55:00|243.45|241.15|243.39|241.09|243.61|241.31|242.88|240.58|166
1644894000000|2022-02-15 03:00:00|243.38|241.08|243.27|240.97|243.58|241.28|243.26|240.96|168
1644894300000|2022-02-15 03:05:00|243.26|240.96|243.83|241.53|243.85|241.55|243.2|240.9|179
1644894600000|2022-02-15 03:10:00|243.84|241.54|243.41|241.11|243.84|241.54|243.35|241.05|114
1644894900000|2022-02-15 03:15:00|243.43|241.13|243.41|241.11|243.72|241.42|243.38|241.08|128
1644895200000|2022-02-15 03:20:00|243.42|241.12|243.2|240.9|243.44|241.14|243.17|240.87|101
1644895500000|2022-02-15 03:25:00|243.21|240.91|243.35|241.05|243.37|241.07|243.2|240.9|79
1644895800000|2022-02-15 03:30:00|243.37|241.07|243.15|240.85|243.54|241.24|243.15|240.85|111
1644896100000|2022-02-15 03:35:00|243.16|240.86|243.3|241|243.3|241|242.91|240.61|86
1644896400000|2022-02-15 03:40:00|243.27|240.97|243.5|241.2|243.55|241.25|243.22|240.92|76
1644896700000|2022-02-15 03:45:00|243.52|241.22|242.99|240.69|243.55|241.25|242.9|240.6|109
1644897000000|2022-02-15 03:50:00|242.98|240.68|242.91|240.61|243.01|240.71|242.84|240.54|70
1644897300000|2022-02-15 03:55:00|242.9|240.6|243.02|240.72|243.11|240.81|242.86|240.56|107
1644897600000|2022-02-15 04:00:00|243.01|240.71|243.89|241.59|244.06|241.76|243|240.7|275
1644897900000|2022-02-15 04:05:00|243.98|241.68|243.25|240.95|243.98|241.68|243.2|240.9|230
1644898200000|2022-02-15 04:10:00|243.27|240.97|242.92|240.62|243.27|240.97|242.87|240.57|170
1644898500000|2022-02-15 04:15:00|242.91|240.61|242.85|240.55|242.96|240.66|242.81|240.51|81
1644898800000|2022-02-15 04:20:00|242.89|240.59|242.95|240.65|243|240.7|242.52|240.22|140
1644899100000|2022-02-15 04:25:00|242.93|240.63|242.79|240.49|243.02|240.72|242.78|240.48|142
1644899400000|2022-02-15 04:30:00|242.83|240.53|242.73|240.43|242.95|240.65|242.7|240.4|128
1644899700000|2022-02-15 04:35:00|242.76|240.46|242.65|240.35|242.84|240.54|242.62|240.32|121
1644900000000|2022-02-15 04:40:00|242.66|240.36|242.72|240.42|242.85|240.55|242.66|240.36|97
1644900300000|2022-02-15 04:45:00|242.74|240.44|242.85|240.55|242.93|240.63|242.72|240.42|93
1644900600000|2022-02-15 04:50:00|242.83|240.53|242.74|240.44|242.84|240.54|242.5|240.2|148
1644900900000|2022-02-15 04:55:00|242.73|240.43|242.96|240.66|243.09|240.79|242.62|240.32|122
1644901200000|2022-02-15 05:00:00|242.98|240.68|242.77|240.47|243.28|240.98|242.75|240.45|102
1644901500000|2022-02-15 05:05:00|242.76|240.46|242.86|240.56|242.95|240.65|242.47|240.17|194
1644901800000|2022-02-15 05:10:00|242.87|240.57|242.76|240.46|242.95|240.65|242.69|240.39|152
1644902100000|2022-02-15 05:15:00|242.75|240.45|243|240.7|243.1|240.8|242.75|240.45|91
1644902400000|2022-02-15 05:20:00|242.99|240.69|242.93|240.63|243.02|240.72|242.85|240.55|65
1644902700000|2022-02-15 05:25:00|242.94|240.64|243.03|240.73|243.03|240.73|242.79|240.49|124
1644903000000|2022-02-15 05:30:00|243.01|240.71|242.82|240.52|243.02|240.72|242.82|240.52|76
1644903300000|2022-02-15 05:35:00|242.81|240.51|243.06|240.76|243.06|240.76|242.81|240.51|92
1644903600000|2022-02-15 05:40:00|243.02|240.72|243.03|240.73|243.07|240.77|242.95|240.65|71
1644903900000|2022-02-15 05:45:00|243.02|240.72|243.56|241.26|243.63|241.33|243.02|240.72|147
1644904200000|2022-02-15 05:50:00|243.54|241.24|243.39|241.09|243.57|241.27|243.3|241|139
1644904500000|2022-02-15 05:55:00|243.33|241.03|243.34|241.04|243.48|241.18|243.31|241.01|97
1644904800000|2022-02-15 06:00:00|243.32|241.02|242.82|240.52|243.35|241.05|242.66|240.36|185
1644905100000|2022-02-15 06:05:00|242.83|240.53|242.77|240.47|242.96|240.66|242.75|240.45|94
1644905400000|2022-02-15 06:10:00|242.74|240.44|242.84|240.54|243.22|240.92|242.74|240.44|154
1644905700000|2022-02-15 06:15:00|242.87|240.57|242.66|240.36|242.88|240.58|242.55|240.25|162
1644906000000|2022-02-15 06:20:00|242.68|240.38|242.68|240.38|242.79|240.49|242.53|240.23|137
1644906300000|2022-02-15 06:25:00|242.67|240.37|242.87|240.57|242.92|240.62|242.54|240.24|96
1644906600000|2022-02-15 06:30:00|242.86|240.56|242.64|240.34|242.89|240.59|242.61|240.31|102
1644906900000|2022-02-15 06:35:00|242.65|240.35|242.6|240.3|242.88|240.58|242.59|240.29|156
1644907200000|2022-02-15 06:40:00|242.59|240.29|242.67|240.37|242.77|240.47|242.53|240.23|80
1644907500000|2022-02-15 06:45:00|242.68|240.38|242.74|240.44|242.83|240.53|242.64|240.34|118
1644907800000|2022-02-15 06:50:00|242.75|240.45|242.82|240.52|242.95|240.65|242.75|240.45|68
1644908100000|2022-02-15 06:55:00|242.81|240.51|242.7|240.4|242.86|240.56|242.6|240.3|128
1644908400000|2022-02-15 07:00:00|242.72|240.42|242.72|240.42|242.88|240.58|242.57|240.27|119
1644908700000|2022-02-15 07:05:00|242.77|240.47|243|240.7|243|240.7|242.75|240.45|124
1644909000000|2022-02-15 07:10:00|242.99|240.69|243.03|240.73|243.04|240.74|242.81|240.51|81
1644909300000|2022-02-15 07:15:00|243.01|240.71|243.36|241.06|243.4|241.1|242.93|240.63|93
1644909600000|2022-02-15 07:20:00|243.34|241.04|243.35|241.05|243.5|241.2|243.32|241.02|130
1644909900000|2022-02-15 07:25:00|243.34|241.04|243.48|241.18|243.5|241.2|243.25|240.95|125
1644910200000|2022-02-15 07:30:00|243.49|241.19|243.43|241.13|243.71|241.41|243.1|240.8|213
1644910500000|2022-02-15 07:35:00|243.42|241.12|243.75|241.45|243.93|241.63|243.41|241.11|173
1644910800000|2022-02-15 07:40:00|243.74|241.44|243.91|241.61|243.91|241.61|243.62|241.32|136
1644911100000|2022-02-15 07:45:00|243.88|241.58|244.06|241.76|244.06|241.76|243.74|241.44|97
1644911400000|2022-02-15 07:50:00|244.02|241.72|244.16|241.86|244.3|242|244|241.7|143
1644911700000|2022-02-15 07:55:00|244.15|241.85|243.66|241.36|244.18|241.88|243.6|241.3|150
1644912000000|2022-02-15 08:00:00|243.62|241.32|243.48|241.18|244.55|242.25|243.47|241.17|351
1644912300000|2022-02-15 08:05:00|243.45|241.15|244.17|241.87|244.22|241.92|243.31|241.01|290
1644912600000|2022-02-15 08:10:00|244.2|241.9|244.42|242.12|244.79|242.49|244.14|241.84|265
1644912900000|2022-02-15 08:15:00|244.43|242.13|244.54|242.24|244.61|242.31|244.11|241.81|186
1644913200000|2022-02-15 08:20:00|244.53|242.23|244.6|242.3|244.67|242.37|244.44|242.14|240
1644913500000|2022-02-15 08:25:00|244.63|242.33|244.82|242.52|244.91|242.61|244.53|242.23|211
1644913800000|2022-02-15 08:30:00|244.86|242.56|245.42|243.12|245.45|243.15|244.81|242.51|226
1644914100000|2022-02-15 08:35:00|245.44|243.14|245.84|243.54|245.86|243.56|245.42|243.12|261
1644914400000|2022-02-15 08:40:00|245.82|243.52|245.53|243.23|246.04|243.74|245.33|243.03|341
1644914700000|2022-02-15 08:45:00|245.54|243.24|245.33|243.03|245.65|243.35|245.11|242.81|230
1644915000000|2022-02-15 08:50:00|245.32|243.02|245.32|243.02|245.56|243.26|245.28|242.98|231
1644915300000|2022-02-15 08:55:00|245.33|243.03|245.71|243.41|245.71|243.41|245.31|243.01|165
1644915600000|2022-02-15 09:00:00|245.66|243.36|246.35|244.05|246.54|244.24|245.63|243.33|282
1644915900000|2022-02-15 09:05:00|246.33|244.03|245.73|243.43|246.33|244.03|245.47|243.17|281
1644916200000|2022-02-15 09:10:00|245.74|243.44|245.63|243.33|245.92|243.62|245.33|243.03|246
1644916500000|2022-02-15 09:15:00|245.64|243.34|245.76|243.46|245.83|243.53|245.39|243.09|246
1644916800000|2022-02-15 09:20:00|245.75|243.45|245.62|243.32|245.81|243.51|245.44|243.14|240
1644917100000|2022-02-15 09:25:00|245.63|243.33|245.66|243.36|245.72|243.42|245.4|243.1|192
1644917400000|2022-02-15 09:30:00|245.65|243.35|245.59|243.29|245.78|243.48|245.49|243.19|196
1644917700000|2022-02-15 09:35:00|245.6|243.3|245.55|243.25|245.8|243.5|245.52|243.22|174
1644918000000|2022-02-15 09:40:00|245.57|243.27|245.9|243.6|245.98|243.68|245.54|243.24|235
1644918300000|2022-02-15 09:45:00|245.89|243.59|246|243.7|246.37|244.07|245.84|243.54|230
1644918600000|2022-02-15 09:50:00|245.95|243.65|245.92|243.62|246.33|244.03|245.84|243.54|228
1644918900000|2022-02-15 09:55:00|245.93|243.63|245.97|243.67|246.25|243.95|245.88|243.58|198
1644919200000|2022-02-15 10:00:00|245.96|243.66|245.64|243.34|246.17|243.87|245.64|243.34|174
1644919500000|2022-02-15 10:05:00|245.66|243.36|245.67|243.37|245.92|243.62|245.6|243.3|145
1644919800000|2022-02-15 10:10:00|245.66|243.36|246|243.7|246.01|243.71|245.66|243.36|97
1644920100000|2022-02-15 10:15:00|246.03|243.73|246.74|244.44|246.74|244.44|246|243.7|107
1644920400000|2022-02-15 10:20:00|246.72|244.42|246.85|244.55|246.94|244.64|246.59|244.29|204
1644920700000|2022-02-15 10:25:00|246.86|244.56|247|244.7|247.23|244.93|246.84|244.54|120
1644921000000|2022-02-15 10:30:00|246.99|244.69|247.38|245.08|247.44|245.14|246.92|244.62|241
1644921300000|2022-02-15 10:35:00|247.39|245.09|247.54|245.24|247.62|245.32|247.36|245.06|255
1644921600000|2022-02-15 10:40:00|247.5|245.2|247.86|245.56|247.99|245.69|247.48|245.18|189
1644921900000|2022-02-15 10:45:00|247.84|245.54|247.99|245.69|248.02|245.72|247.8|245.5|101
1644922200000|2022-02-15 10:50:00|247.97|245.67|248.39|246.09|248.4|246.1|247.9|245.6|177
1644922500000|2022-02-15 10:55:00|248.38|246.08|248.93|246.63|249.14|246.84|248.3|246|315
1644922800000|2022-02-15 11:00:00|248.96|246.66|248.69|246.39|249|246.7|248.64|246.34|197
1644923100000|2022-02-15 11:05:00|248.68|246.38|248.03|245.73|248.73|246.43|247.89|245.59|189
1644923400000|2022-02-15 11:10:00|247.97|245.67|247.74|245.44|248.08|245.78|247.5|245.2|233
1644923700000|2022-02-15 11:15:00|247.75|245.45|247.53|245.23|247.78|245.48|247.41|245.11|162
1644924000000|2022-02-15 11:20:00|247.54|245.24|247.41|245.11|247.78|245.48|247.36|245.06|165
1644924300000|2022-02-15 11:25:00|247.42|245.12|246.99|244.69|247.57|245.27|246.94|244.64|158
1644924600000|2022-02-15 11:30:00|246.98|244.68|247.46|245.16|247.48|245.18|246.91|244.61|126
1644924900000|2022-02-15 11:35:00|247.4|245.1|247.54|245.24|247.65|245.35|247.29|244.99|162
1644925200000|2022-02-15 11:40:00|247.52|245.22|247.77|245.47|247.8|245.5|247.43|245.13|230
1644925500000|2022-02-15 11:45:00|247.74|245.44|247.94|245.64|248.21|245.91|247.55|245.25|231
1644925800000|2022-02-15 11:50:00|247.95|245.65|247.8|245.5|247.95|245.65|247.69|245.39|245
1644926100000|2022-02-15 11:55:00|247.81|245.51|246.77|244.47|247.81|245.51|246.77|244.47|211
1644926400000|2022-02-15 12:00:00|246.76|244.46|247.26|244.96|247.28|244.98|246.76|244.46|154
1644926700000|2022-02-15 12:05:00|247.2|244.9|247.73|245.43|247.75|245.45|247.2|244.9|162
1644927000000|2022-02-15 12:10:00|247.74|245.44|247.93|245.63|247.99|245.69|247.69|245.39|98
1644927300000|2022-02-15 12:15:00|247.9|245.6|248.15|245.85|248.35|246.05|247.83|245.53|148
1644927600000|2022-02-15 12:20:00|248.16|245.86|247.63|245.33|248.16|245.86|247.61|245.31|102
1644927900000|2022-02-15 12:25:00|247.64|245.34|247.49|245.19|247.64|245.34|247.23|244.93|158
1644928200000|2022-02-15 12:30:00|247.47|245.17|247.84|245.54|247.93|245.63|247.44|245.14|173
1644928500000|2022-02-15 12:35:00|247.88|245.58|247.49|245.19|248.02|245.72|247.48|245.18|132
1644928800000|2022-02-15 12:40:00|247.5|245.2|247.53|245.23|247.68|245.38|247.35|245.05|182
1644929100000|2022-02-15 12:45:00|247.52|245.22|247.6|245.3|247.86|245.56|247.51|245.21|160
1644929400000|2022-02-15 12:50:00|247.61|245.31|247.91|245.61|248|245.7|247.6|245.3|197
1644929700000|2022-02-15 12:55:00|247.89|245.59|247.95|245.65|248.07|245.77|247.78|245.48|153
1644930000000|2022-02-15 13:00:00|247.96|245.66|247.9|245.6|248.09|245.79|247.89|245.59|246
1644930300000|2022-02-15 13:05:00|247.98|245.68|248.11|245.81|248.11|245.81|247.89|245.59|282
1644930600000|2022-02-15 13:10:00|248.21|245.91|248.81|246.51|248.87|246.57|248.21|245.91|168
1644930900000|2022-02-15 13:15:00|248.76|246.46|248.54|246.24|248.89|246.59|248.54|246.24|165
1644931200000|2022-02-15 13:20:00|248.61|246.31|248.14|245.84|248.61|246.31|247.94|245.64|221
1644931500000|2022-02-15 13:25:00|248.15|245.85|247.51|245.21|248.15|245.85|247.3|245|220
1644931800000|2022-02-15 13:30:00|247.5|245.2|247.53|245.23|247.91|245.61|246.9|244.6|323
1644932100000|2022-02-15 13:35:00|247.52|245.22|247.4|245.1|247.57|245.27|247.37|245.07|234
1644932400000|2022-02-15 13:40:00|247.39|245.09|247.82|245.52|247.92|245.62|247.25|244.95|204
1644932700000|2022-02-15 13:45:00|247.83|245.53|248.19|245.89|248.35|246.05|247.8|245.5|233
1644933000000|2022-02-15 13:50:00|248.23|245.93|247.66|245.36|248.25|245.95|247.55|245.25|191
1644933300000|2022-02-15 13:55:00|247.68|245.38|247.73|245.43|247.91|245.61|247.5|245.2|191
1644933600000|2022-02-15 14:00:00|247.76|245.46|247.76|245.46|247.93|245.63|247.69|245.39|183
1644933900000|2022-02-15 14:05:00|247.75|245.45|248.3|246|248.58|246.28|247.73|245.43|260
1644934200000|2022-02-15 14:10:00|248.28|245.98|248.27|245.97|248.56|246.26|248.1|245.8|161
1644934500000|2022-02-15 14:15:00|248.24|245.94|248.54|246.24|248.57|246.27|248.17|245.87|186
1644934800000|2022-02-15 14:20:00|248.56|246.26|248.39|246.09|248.69|246.39|248.34|246.04|264
1644935100000|2022-02-15 14:25:00|248.4|246.1|247.23|244.93|248.42|246.12|247.23|244.93|346
1644935400000|2022-02-15 14:30:00|247.26|244.96|248.17|245.87|248.21|245.91|246.81|244.51|435
1644935700000|2022-02-15 14:35:00|248.21|245.91|248.28|245.98|248.41|246.11|247.92|245.62|263
1644936000000|2022-02-15 14:40:00|248.3|246|248.17|245.87|248.74|246.44|248.14|245.84|226
1644936300000|2022-02-15 14:45:00|248.18|245.88|248.19|245.89|248.46|246.16|248.16|245.86|228
1644936600000|2022-02-15 14:50:00|248.18|245.88|248.09|245.79|248.23|245.93|247.81|245.51|289
1644936900000|2022-02-15 14:55:00|248.13|245.83|247.98|245.68|248.41|246.11|247.97|245.67|255
1644937200000|2022-02-15 15:00:00|247.99|245.69|247.65|245.35|248.08|245.78|247.65|245.35|175
1644937500000|2022-02-15 15:05:00|247.71|245.41|247.84|245.54|247.91|245.61|247.61|245.31|156
1644937800000|2022-02-15 15:10:00|247.88|245.58|247.54|245.24|247.91|245.61|247.53|245.23|186
1644938100000|2022-02-15 15:15:00|247.53|245.23|247.27|244.97|247.62|245.32|247.27|244.97|133
1644938400000|2022-02-15 15:20:00|247.26|244.96|246.73|244.43|247.27|244.97|246.63|244.33|223
1644938700000|2022-02-15 15:25:00|246.65|244.35|247.18|244.88|247.19|244.89|246.64|244.34|196
1644939000000|2022-02-15 15:30:00|247.2|244.9|247.5|245.2|247.56|245.26|247.15|244.85|197
1644939300000|2022-02-15 15:35:00|247.48|245.18|247.44|245.14|247.54|245.24|247.33|245.03|214
1644939600000|2022-02-15 15:40:00|247.46|245.16|247.55|245.25|247.84|245.54|247.46|245.16|182
1644939900000|2022-02-15 15:45:00|247.57|245.27|247.9|245.6|248.1|245.8|247.56|245.26|152
1644940200000|2022-02-15 15:50:00|247.91|245.61|247.53|245.23|247.91|245.61|247.43|245.13|157
1644940500000|2022-02-15 15:55:00|247.54|245.24|247.62|245.32|247.8|245.5|247.51|245.21|173
1644940800000|2022-02-15 16:00:00|247.63|245.33|248.02|245.72|248.02|245.72|247.47|245.17|243
1644941100000|2022-02-15 16:05:00|248|245.7|248.34|246.04|248.4|246.1|247.8|245.5|217
1644941400000|2022-02-15 16:10:00|248.39|246.09|248.97|246.67|249.07|246.77|248.21|245.91|255
1644941700000|2022-02-15 16:15:00|248.98|246.68|249.39|247.09|250.82|248.52|248.67|246.37|324
1644942000000|2022-02-15 16:20:00|249.38|247.08|248.8|246.5|249.58|247.28|248.8|246.5|226
1644942300000|2022-02-15 16:25:00|248.79|246.49|248.6|246.3|248.79|246.49|248.4|246.1|289
1644942600000|2022-02-15 16:30:00|248.64|246.34|249.43|247.13|249.46|247.16|248.64|246.34|248
1644942900000|2022-02-15 16:35:00|249.41|247.11|249.53|247.23|250.61|248.31|249.41|247.11|218
1644943200000|2022-02-15 16:40:00|249.54|247.24|249.2|246.9|249.55|247.25|249.13|246.83|203
1644943500000|2022-02-15 16:45:00|249.25|246.95|248.82|246.52|249.5|247.2|248.61|246.31|235
1644943800000|2022-02-15 16:50:00|248.84|246.54|249.37|247.07|249.4|247.1|248.81|246.51|153
1644944100000|2022-02-15 16:55:00|249.34|247.04|249.21|246.91|249.38|247.08|249.18|246.88|116
1644944400000|2022-02-15 17:00:00|249.22|246.92|248.87|246.57|249.34|247.04|248.68|246.38|236
1644944700000|2022-02-15 17:05:00|248.91|246.61|248.92|246.62|249.03|246.73|248.74|246.44|172
1644945000000|2022-02-15 17:10:00|248.93|246.63|248.86|246.56|248.97|246.67|248.72|246.42|188
1644945300000|2022-02-15 17:15:00|248.85|246.55|247.67|245.37|248.86|246.56|247.66|245.36|284
1644945600000|2022-02-15 17:20:00|247.76|245.46|247.78|245.48|248.01|245.71|247.6|245.3|213
1644945900000|2022-02-15 17:25:00|247.76|245.46|247.4|245.1|247.82|245.52|247.38|245.08|272
1644946200000|2022-02-15 17:30:00|247.39|245.09|247.73|245.43|247.78|245.48|247.39|245.09|217
1644946500000|2022-02-15 17:35:00|247.74|245.44|248.26|245.96|248.52|246.22|247.72|245.42|255
1644946800000|2022-02-15 17:40:00|248.23|245.93|248.26|245.96|248.33|246.03|247.92|245.62|193
1644947100000|2022-02-15 17:45:00|248.27|245.97|247.87|245.57|248.38|246.08|247.72|245.42|228
1644947400000|2022-02-15 17:50:00|247.88|245.58|247.84|245.54|248.33|246.03|247.77|245.47|178
1644947700000|2022-02-15 17:55:00|247.8|245.5|248.02|245.72|248.03|245.73|247.77|245.47|159
1644948000000|2022-02-15 18:00:00|248.01|245.71|247.58|245.28|248.34|246.04|247.34|245.04|229
1644948300000|2022-02-15 18:05:00|247.59|245.29|247.64|245.34|247.86|245.56|247.56|245.26|183
1644948600000|2022-02-15 18:10:00|247.65|245.35|247.42|245.12|247.67|245.37|247.4|245.1|180
1644948900000|2022-02-15 18:15:00|247.44|245.14|247.25|244.95|247.5|245.2|247.1|244.8|178
1644949200000|2022-02-15 18:20:00|247.23|244.93|248|245.7|248.08|245.78|247.23|244.93|267
1644949500000|2022-02-15 18:25:00|247.97|245.67|247.97|245.67|248.16|245.86|247.73|245.43|163
1644949800000|2022-02-15 18:30:00|247.96|245.66|248.03|245.73|248.29|245.99|247.86|245.56|192
1644950100000|2022-02-15 18:35:00|248.01|245.71|247.85|245.55|248.08|245.78|247.67|245.37|143
1644950400000|2022-02-15 18:40:00|247.92|245.62|247.94|245.64|248.02|245.72|247.86|245.56|115
1644950700000|2022-02-15 18:45:00|247.95|245.65|248.34|246.04|248.34|246.04|247.92|245.62|126
1644951000000|2022-02-15 18:50:00|248.35|246.05|248.16|245.86|248.37|246.07|248.12|245.82|137
1644951300000|2022-02-15 18:55:00|248.15|245.85|248.29|245.99|248.36|246.06|248.15|245.85|109
1644951600000|2022-02-15 19:00:00|248.28|245.98|248.01|245.71|248.31|246.01|247.82|245.52|169
1644951900000|2022-02-15 19:05:00|248.03|245.73|248|245.7|248.04|245.74|247.74|245.44|119
1644952200000|2022-02-15 19:10:00|248.01|245.71|248.27|245.97|248.3|246|248|245.7|151
1644952500000|2022-02-15 19:15:00|248.28|245.98|248.38|246.08|248.46|246.16|248.14|245.84|185
1644952800000|2022-02-15 19:20:00|248.39|246.09|248.2|245.9|248.54|246.24|248.15|245.85|151
1644953100000|2022-02-15 19:25:00|248.19|245.89|247.85|245.55|248.21|245.91|247.81|245.51|144
1644953400000|2022-02-15 19:30:00|247.87|245.57|247.83|245.53|247.9|245.6|247.69|245.39|132
1644953700000|2022-02-15 19:35:00|247.85|245.55|247.91|245.61|247.95|245.65|247.69|245.39|94
1644954000000|2022-02-15 19:40:00|247.93|245.63|247.72|245.42|247.93|245.63|247.51|245.21|143
1644954300000|2022-02-15 19:45:00|247.76|245.46|247.84|245.54|247.94|245.64|247.7|245.4|166
1644954600000|2022-02-15 19:50:00|247.83|245.53|247.54|245.24|247.86|245.56|247.4|245.1|142
1644954900000|2022-02-15 19:55:00|247.55|245.25|247.63|245.33|247.67|245.37|247.44|245.14|137
1644955200000|2022-02-15 20:00:00|247.65|245.35|247.74|245.44|247.85|245.55|247.59|245.29|132
1644955500000|2022-02-15 20:05:00|247.82|245.52|247.93|245.63|247.98|245.68|247.68|245.38|56
1644955800000|2022-02-15 20:10:00|248|245.7|248.43|246.13|248.43|246.13|247.96|245.66|117
1644956100000|2022-02-15 20:15:00|248.42|246.12|248.53|246.23|248.54|246.24|248.32|246.02|107
1644956400000|2022-02-15 20:20:00|248.54|246.24|248.92|246.62|248.97|246.67|248.53|246.23|131
1644956700000|2022-02-15 20:25:00|248.91|246.61|249.16|246.86|249.21|246.91|248.88|246.58|50
1644957000000|2022-02-15 20:30:00|249.13|246.83|249.11|246.81|249.35|247.05|249.09|246.79|262
1644957300000|2022-02-15 20:35:00|249.1|246.8|249.04|246.74|249.1|246.8|248.62|246.32|206
1644957600000|2022-02-15 20:40:00|249.05|246.75|249.48|247.18|249.51|247.21|248.87|246.57|187
1644957900000|2022-02-15 20:45:00|249.49|247.19|249.16|246.86|249.5|247.2|249.09|246.79|207
1644958200000|2022-02-15 20:50:00|249.17|246.87|249.69|247.39|249.72|247.42|249.17|246.87|214
1644958500000|2022-02-15 20:55:00|249.68|247.38|249.75|247.45|249.82|247.52|249.62|247.32|85
1644958800000|2022-02-15 21:00:00|249.76|247.46|249.92|247.62|249.97|247.67|249.71|247.41|90
1644959100000|2022-02-15 21:05:00|249.9|247.6|249.34|247.04|249.93|247.63|249.3|247|189
1644959400000|2022-02-15 21:10:00|249.35|247.05|249.96|247.66|250.15|247.85|249.11|246.81|228
1644959700000|2022-02-15 21:15:00|249.97|247.67|250.35|248.05|250.6|248.3|249.89|247.59|173
1644960000000|2022-02-15 21:20:00|250.34|248.04|250.25|247.95|250.54|248.24|250.18|247.88|174
1644960300000|2022-02-15 21:25:00|250.22|247.92|250.16|247.86|250.24|247.94|250.12|247.82|77
1644960600000|2022-02-15 21:30:00|250.15|247.85|250.45|248.15|250.59|248.29|250.14|247.84|187
1644960900000|2022-02-15 21:35:00|250.46|248.16|250.22|247.92|250.57|248.27|250.09|247.79|155
1644961200000|2022-02-15 21:40:00|250.17|247.87|250.21|247.91|250.32|248.02|250.12|247.82|93
1644961500000|2022-02-15 21:45:00|250.22|247.92|251.39|249.09|251.56|249.26|250.21|247.91|192
1644961800000|2022-02-15 21:50:00|251.4|249.1|251.45|249.15|251.53|249.23|251.24|248.94|117
1644962100000|2022-02-15 21:55:00|251.46|249.16|250.85|248.55|251.49|249.19|250.84|248.54|176
1644962400000|2022-02-15 22:00:00|250.84|248.54|250.77|248.47|251.01|248.71|250.57|248.27|67
1644962700000|2022-02-15 22:05:00|250.76|248.46|251.47|249.17|251.48|249.18|250.76|248.46|60
1644963000000|2022-02-15 22:10:00|251.48|249.18|251.75|249.45|251.85|249.55|251.48|249.18|110
1644963300000|2022-02-15 22:15:00|251.82|249.52|251.56|249.26|251.89|249.59|251.56|249.26|151
1644963600000|2022-02-15 22:20:00|251.58|249.28|251.49|249.19|251.59|249.29|251.24|248.94|103
1644963900000|2022-02-15 22:25:00|251.53|249.23|251.73|249.43|251.95|249.65|251.49|249.19|158
1644964200000|2022-02-15 22:30:00|251.7|249.4|252.01|249.71|252.12|249.82|251.69|249.39|125
1644964500000|2022-02-15 22:35:00|252.03|249.73|252.15|249.85|252.15|249.85|252.01|249.71|68
1644964800000|2022-02-15 22:40:00|252.14|249.84|252|249.7|252.17|249.87|251.95|249.65|46
1644965100000|2022-02-15 22:45:00|252.03|249.73|252.01|249.71|252.19|249.89|251.95|249.65|83
1644965400000|2022-02-15 22:50:00|251.99|249.69|251.82|249.52|252.01|249.71|251.79|249.49|55
1644965700000|2022-02-15 22:55:00|251.81|249.51|250.41|248.11|251.83|249.53|250.26|247.96|214
1644966000000|2022-02-15 23:00:00|250.38|248.08|251.7|249.4|251.85|249.55|250.38|248.08|192
1644966300000|2022-02-15 23:05:00|251.72|249.42|251.6|249.3|251.76|249.46|251.5|249.2|204
1644966600000|2022-02-15 23:10:00|251.59|249.29|252.35|250.05|252.48|250.18|251.58|249.28|290
1644966900000|2022-02-15 23:15:00|252.34|250.04|252.67|250.37|252.74|250.44|252.23|249.93|283
1644967200000|2022-02-15 23:20:00|252.71|250.41|253.38|251.08|253.45|251.15|252.62|250.32|230
1644967500000|2022-02-15 23:25:00|253.39|251.09|253.38|251.08|254.73|252.43|253.23|250.93|314
1644967800000|2022-02-15 23:30:00|253.37|251.07|253.54|251.24|253.75|251.45|253.37|251.07|240
1644968100000|2022-02-15 23:35:00|253.52|251.22|254.54|252.24|254.79|252.49|253.36|251.06|277
1644968400000|2022-02-15 23:40:00|254.55|252.25|254.47|252.17|254.83|252.53|254.42|252.12|371
1644968700000|2022-02-15 23:45:00|254.5|252.2|254.52|252.22|254.97|252.67|254.16|251.86|367
1644969000000|2022-02-15 23:50:00|254.51|252.21|253.9|251.6|254.53|252.23|253.85|251.55|256
1644969300000|2022-02-15 23:55:00|253.91|251.61|254.33|252.03|254.36|252.06|253.5|251.2|208
1644969600000|2022-02-16 00:00:00|254.34|252.04|253.55|251.25|254.47|252.17|253.4|251.1|355
1644969900000|2022-02-16 00:05:00|253.46|251.16|253.56|251.26|253.69|251.39|253.29|250.99|216
1644970200000|2022-02-16 00:10:00|253.58|251.28|253.58|251.28|253.63|251.33|253.38|251.08|119
1644970500000|2022-02-16 00:15:00|253.59|251.29|252.72|250.42|253.7|251.4|252.72|250.42|170
1644970800000|2022-02-16 00:20:00|252.74|250.44|252.39|250.09|252.74|250.44|252.18|249.88|221
1644971100000|2022-02-16 00:25:00|252.41|250.11|252.58|250.28|252.69|250.39|252.38|250.08|154
1644971400000|2022-02-16 00:30:00|252.57|250.27|252.74|250.44|252.87|250.57|252.38|250.08|188
1644971700000|2022-02-16 00:35:00|252.77|250.47|252.61|250.31|252.97|250.67|252.48|250.18|157
1644972000000|2022-02-16 00:40:00|252.62|250.32|252.39|250.09|252.9|250.6|252.37|250.07|183
1644972300000|2022-02-16 00:45:00|252.41|250.11|252.34|250.04|252.56|250.26|252.32|250.02|137
1644972600000|2022-02-16 00:50:00|252.35|250.05|251.86|249.56|252.49|250.19|251.85|249.55|164
1644972900000|2022-02-16 00:55:00|251.87|249.57|251.94|249.64|252.11|249.81|251.84|249.54|124
1644973200000|2022-02-16 01:00:00|251.91|249.61|251.78|249.48|251.97|249.67|251.77|249.47|58
1644973500000|2022-02-16 01:05:00|251.77|249.47|251.59|249.29|251.87|249.57|251.51|249.21|112
1644973800000|2022-02-16 01:10:00|251.58|249.28|250.56|248.26|251.68|249.38|250.45|248.15|166
1644974100000|2022-02-16 01:15:00|250.54|248.24|250.37|248.07|250.89|248.59|250.35|248.05|195
1644974400000|2022-02-16 01:20:00|250.36|248.06|250.6|248.3|250.68|248.38|250.33|248.03|116
1644974700000|2022-02-16 01:25:00|250.61|248.31|251.12|248.82|251.14|248.84|250.6|248.3|180
1644975000000|2022-02-16 01:30:00|251.1|248.8|250.72|248.42|251.38|249.08|250.62|248.32|336
1644975300000|2022-02-16 01:35:00|250.75|248.45|249.9|247.6|250.76|248.46|249.87|247.57|193
1644975600000|2022-02-16 01:40:00|249.94|247.64|249.88|247.58|250.25|247.95|249.88|247.58|298
1644975900000|2022-02-16 01:45:00|249.86|247.56|250.42|248.12|250.59|248.29|249.84|247.54|378
1644976200000|2022-02-16 01:50:00|250.41|248.11|250.36|248.06|250.45|248.15|250.17|247.87|240
1644976500000|2022-02-16 01:55:00|250.35|248.05|250.41|248.11|250.5|248.2|250.21|247.91|177
1644976800000|2022-02-16 02:00:00|250.4|248.1|250.67|248.37|250.76|248.46|250.4|248.1|185
1644977100000|2022-02-16 02:05:00|250.66|248.36|250.86|248.56|251.02|248.72|250.64|248.34|114
1644977400000|2022-02-16 02:10:00|250.87|248.57|250.97|248.67|251.07|248.77|250.84|248.54|122
1644977700000|2022-02-16 02:15:00|250.93|248.63|251.13|248.83|251.22|248.92|250.81|248.51|137
1644978000000|2022-02-16 02:20:00|251.06|248.76|251.43|249.13|251.5|249.2|251.03|248.73|137
1644978300000|2022-02-16 02:25:00|251.41|249.11|252.81|250.51|252.89|250.59|251.41|249.11|155
1644978600000|2022-02-16 02:30:00|252.83|250.53|251.76|249.46|253.32|251.02|251.73|249.43|301
1644978900000|2022-02-16 02:35:00|251.81|249.51|251.82|249.52|252.39|250.09|251.69|249.39|155
1644979200000|2022-02-16 02:40:00|251.8|249.5|251.87|249.57|252.01|249.71|251.8|249.5|92
1644979500000|2022-02-16 02:45:00|251.91|249.61|251.92|249.62|252.13|249.83|251.87|249.57|124
1644979800000|2022-02-16 02:50:00|251.94|249.64|252.69|250.39|252.79|250.49|251.87|249.57|179
1644980100000|2022-02-16 02:55:00|252.7|250.4|253.38|251.08|253.38|251.08|252.57|250.27|207
1644980400000|2022-02-16 03:00:00|253.39|251.09|252.82|250.52|253.39|251.09|252.67|250.37|154
1644980700000|2022-02-16 03:05:00|252.8|250.5|252.75|250.45|252.84|250.54|252.61|250.31|135
1644981000000|2022-02-16 03:10:00|252.73|250.43|253.18|250.88|253.24|250.94|252.56|250.26|90
1644981300000|2022-02-16 03:15:00|253.15|250.85|252.74|250.44|253.26|250.96|252.66|250.36|152
1644981600000|2022-02-16 03:20:00|252.73|250.43|252.33|250.03|252.81|250.51|252.21|249.91|150
1644981900000|2022-02-16 03:25:00|252.35|250.05|252.37|250.07|252.41|250.11|252.27|249.97|114
1644982200000|2022-02-16 03:30:00|252.36|250.06|251.76|249.46|252.47|250.17|251.76|249.46|185
1644982500000|2022-02-16 03:35:00|251.75|249.45|251.65|249.35|251.82|249.52|251.5|249.2|157
1644982800000|2022-02-16 03:40:00|251.64|249.34|251.77|249.47|251.84|249.54|251.64|249.34|129
1644983100000|2022-02-16 03:45:00|251.79|249.49|251.53|249.23|251.84|249.54|251.5|249.2|113
1644983400000|2022-02-16 03:50:00|251.56|249.26|251.35|249.05|251.58|249.28|251.32|249.02|102
1644983700000|2022-02-16 03:55:00|251.34|249.04|251.3|249|251.48|249.18|251.28|248.98|109
1644984000000|2022-02-16 04:00:00|251.32|249.02|250.34|248.04|251.32|249.02|250.3|248|192
1644984300000|2022-02-16 04:05:00|250.32|248.02|249.87|247.57|250.42|248.12|249.78|247.48|169
1644984600000|2022-02-16 04:10:00|249.86|247.56|249.91|247.61|250|247.7|249.36|247.06|223
1644984900000|2022-02-16 04:15:00|249.98|247.68|248.61|246.31|250.37|248.07|248.11|245.81|354
1644985200000|2022-02-16 04:20:00|248.62|246.32|248.94|246.64|249|246.7|247.9|245.6|317
1644985500000|2022-02-16 04:25:00|248.92|246.62|247.93|245.63|248.98|246.68|247.44|245.14|352
1644985800000|2022-02-16 04:30:00|247.92|245.62|249.55|247.25|249.57|247.27|247.84|245.54|325
1644986100000|2022-02-16 04:35:00|249.56|247.26|249.46|247.16|249.63|247.33|249.42|247.12|185
1644986400000|2022-02-16 04:40:00|249.47|247.17|249.52|247.22|249.74|247.44|249.43|247.13|142
1644986700000|2022-02-16 04:45:00|249.51|247.21|249.35|247.05|249.78|247.48|249.33|247.03|122
1644987000000|2022-02-16 04:50:00|249.39|247.09|249.48|247.18|249.74|247.44|249.39|247.09|137
1644987300000|2022-02-16 04:55:00|249.5|247.2|249.68|247.38|249.8|247.5|249.49|247.19|59
1644987600000|2022-02-16 05:00:00|249.7|247.4|249.71|247.41|249.82|247.52|249.49|247.19|117
1644987900000|2022-02-16 05:05:00|249.73|247.43|250.23|247.93|250.26|247.96|249.71|247.41|140
1644988200000|2022-02-16 05:10:00|250.21|247.91|250.52|248.22|250.56|248.26|250.17|247.87|107
1644988500000|2022-02-16 05:15:00|250.54|248.24|250.43|248.13|250.54|248.24|250.34|248.04|74
1644988800000|2022-02-16 05:20:00|250.42|248.12|250.4|248.1|250.49|248.19|250.11|247.81|126
1644989100000|2022-02-16 05:25:00|250.37|248.07|250.41|248.11|250.47|248.17|250.31|248.01|108
1644989400000|2022-02-16 05:30:00|250.39|248.09|250.34|248.04|250.65|248.35|250.32|248.02|137
1644989700000|2022-02-16 05:35:00|250.33|248.03|250.69|248.39|251.42|249.12|250.31|248.01|113
1644990000000|2022-02-16 05:40:00|250.7|248.4|250.48|248.18|250.8|248.5|250.46|248.16|67
1644990300000|2022-02-16 05:45:00|250.47|248.17|250.52|248.22|250.58|248.28|250.22|247.92|122
1644990600000|2022-02-16 05:50:00|250.5|248.2|250.49|248.19|250.84|248.54|250.48|248.18|114
1644990900000|2022-02-16 05:55:00|250.48|248.18|250.51|248.21|250.56|248.26|250.4|248.1|44
1644991200000|2022-02-16 06:00:00|250.56|248.26|250.4|248.1|250.56|248.26|250.35|248.05|92
1644991500000|2022-02-16 06:05:00|250.41|248.11|250.51|248.21|250.57|248.27|250.3|248|94
1644991800000|2022-02-16 06:10:00|250.52|248.22|250.71|248.41|250.86|248.56|250.49|248.19|101
1644992100000|2022-02-16 06:15:00|250.7|248.4|251.39|249.09|251.43|249.13|250.52|248.22|159
1644992400000|2022-02-16 06:20:00|251.44|249.14|251.48|249.18|251.53|249.23|251.24|248.94|115
1644992700000|2022-02-16 06:25:00|251.47|249.17|250.74|248.44|251.51|249.21|250.74|248.44|134
1644993000000|2022-02-16 06:30:00|250.75|248.45|251|248.7|251.15|248.85|250.74|248.44|76
1644993300000|2022-02-16 06:35:00|250.95|248.65|250.92|248.62|251.26|248.96|250.88|248.58|97
1644993600000|2022-02-16 06:40:00|250.91|248.61|250.85|248.55|251.02|248.72|250.82|248.52|104
1644993900000|2022-02-16 06:45:00|250.88|248.58|250.77|248.47|250.88|248.58|250.63|248.33|80
1644994200000|2022-02-16 06:50:00|250.78|248.48|250.48|248.18|250.82|248.52|250.41|248.11|129
1644994500000|2022-02-16 06:55:00|250.47|248.17|250.23|247.93|250.55|248.25|250.15|247.85|121
1644994800000|2022-02-16 07:00:00|250.22|247.92|250.38|248.08|250.45|248.15|249.86|247.56|157
1644995100000|2022-02-16 07:05:00|250.39|248.09|250.28|247.98|250.43|248.13|250.16|247.86|110
1644995400000|2022-02-16 07:10:00|250.22|247.92|249.89|247.59|250.28|247.98|249.88|247.58|121
1644995700000|2022-02-16 07:15:00|249.88|247.58|249.78|247.48|249.95|247.65|249.55|247.25|119
1644996000000|2022-02-16 07:20:00|249.76|247.46|249.65|247.35|249.94|247.64|249.57|247.27|124
1644996300000|2022-02-16 07:25:00|249.68|247.38|249.93|247.63|249.99|247.69|249.65|247.35|84
1644996600000|2022-02-16 07:30:00|249.94|247.64|250.09|247.79|250.1|247.8|249.79|247.49|73
1644996900000|2022-02-16 07:35:00|250.08|247.78|250.5|248.2|250.67|248.37|250.02|247.72|108
1644997200000|2022-02-16 07:40:00|250.54|248.24|250.77|248.47|250.9|248.6|250.53|248.23|124
1644997500000|2022-02-16 07:45:00|250.75|248.45|251.03|248.73|251.22|248.92|250.73|248.43|180
1644997800000|2022-02-16 07:50:00|251.06|248.76|251.23|248.93|251.27|248.97|251|248.7|76
1644998100000|2022-02-16 07:55:00|251.24|248.94|251.3|249|251.36|249.06|251.14|248.84|104
1644998400000|2022-02-16 08:00:00|251.27|248.97|251.57|249.27|251.59|249.29|251.23|248.93|232
1644998700000|2022-02-16 08:05:00|251.56|249.26|252.52|250.22|252.56|250.26|251.54|249.24|157
1644999000000|2022-02-16 08:10:00|252.5|250.2|252.37|250.07|252.5|250.2|252.23|249.93|177
1644999300000|2022-02-16 08:15:00|252.36|250.06|252.54|250.24|252.66|250.36|252.31|250.01|117
1644999600000|2022-02-16 08:20:00|252.53|250.23|252.83|250.53|252.91|250.61|252.48|250.18|165
1644999900000|2022-02-16 08:25:00|252.82|250.52|252.66|250.36|253.24|250.94|252.58|250.28|160
1645000200000|2022-02-16 08:30:00|252.64|250.34|252.5|250.2|252.65|250.35|252.3|250|141
1645000500000|2022-02-16 08:35:00|252.52|250.22|252.47|250.17|252.54|250.24|252.35|250.05|99
1645000800000|2022-02-16 08:40:00|252.48|250.18|251.29|248.99|252.48|250.18|250.84|248.54|171
1645001100000|2022-02-16 08:45:00|251.3|249|251.59|249.29|251.63|249.33|251.24|248.94|137
1645001400000|2022-02-16 08:50:00|251.63|249.33|251.45|249.15|251.74|249.44|251.37|249.07|158
1645001700000|2022-02-16 08:55:00|251.44|249.14|251.27|248.97|251.46|249.16|251.22|248.92|116
1645002000000|2022-02-16 09:00:00|251.23|248.93|251.96|249.66|252|249.7|251.23|248.93|160
1645002300000|2022-02-16 09:05:00|251.93|249.63|250.85|248.55|252|249.7|250.81|248.51|222
1645002600000|2022-02-16 09:10:00|250.84|248.54|251.13|248.83|251.22|248.92|250.64|248.34|208
1645002900000|2022-02-16 09:15:00|251.1|248.8|251.47|249.17|251.47|249.17|251.1|248.8|151
1645003200000|2022-02-16 09:20:00|251.45|249.15|251.47|249.17|251.6|249.3|251.3|249|119
1645003500000|2022-02-16 09:25:00|251.49|249.19|251.84|249.54|251.86|249.56|251.46|249.16|105
1645003800000|2022-02-16 09:30:00|251.86|249.56|251.77|249.47|251.98|249.68|251.63|249.33|157
1645004100000|2022-02-16 09:35:00|251.83|249.53|251.24|248.94|251.91|249.61|251.22|248.92|158
1645004400000|2022-02-16 09:40:00|251.22|248.92|250.33|248.03|251.25|248.95|250.33|248.03|151
1645004700000|2022-02-16 09:45:00|250.39|248.09|250.74|248.44|250.88|248.58|250.36|248.06|186
1645005000000|2022-02-16 09:50:00|250.78|248.48|250.3|248|250.89|248.59|250.16|247.86|204
1645005300000|2022-02-16 09:55:00|250.28|247.98|250.19|247.89|250.46|248.16|250.09|247.79|187
1645005600000|2022-02-16 10:00:00|250.2|247.9|250.52|248.22|250.53|248.23|249.87|247.57|196
1645005900000|2022-02-16 10:05:00|250.55|248.25|250.58|248.28|250.69|248.39|250.5|248.2|108
1645006200000|2022-02-16 10:10:00|250.59|248.29|250.7|248.4|250.84|248.54|250.59|248.29|140
1645006500000|2022-02-16 10:15:00|250.68|248.38|251.45|249.15|251.57|249.27|250.64|248.34|179
1645006800000|2022-02-16 10:20:00|251.47|249.17|250.54|248.24|251.91|249.61|250.43|248.13|300
1645007100000|2022-02-16 10:25:00|250.56|248.26|251.56|249.26|251.72|249.42|250.38|248.08|294
1645007400000|2022-02-16 10:30:00|251.55|249.25|252|249.7|252.55|250.25|251.54|249.24|226
1645007700000|2022-02-16 10:35:00|252.01|249.71|253.35|251.05|253.39|251.09|251.86|249.56|173
1645008000000|2022-02-16 10:40:00|253.43|251.13|258.26|255.96|259.01|256.71|253.43|251.13|556
1645008300000|2022-02-16 10:45:00|258.27|255.97|257.28|254.98|259.03|256.73|256.86|254.56|471
1645008600000|2022-02-16 10:50:00|257.27|254.97|257.42|255.12|257.91|255.61|257.07|254.77|308
1645008900000|2022-02-16 10:55:00|257.41|255.11|257.47|255.17|258.5|256.2|257.34|255.04|287
1645009200000|2022-02-16 11:00:00|257.48|255.18|257.59|255.29|257.87|255.57|256.8|254.5|343
1645009500000|2022-02-16 11:05:00|257.58|255.28|256.32|254.02|257.58|255.28|256|253.7|270
1645009800000|2022-02-16 11:10:00|256.31|254.01|256.9|254.6|256.92|254.62|255.99|253.69|125
1645010100000|2022-02-16 11:15:00|257.17|254.87|256.14|253.84|257.28|254.98|256.1|253.8|176
1645010400000|2022-02-16 11:20:00|256.11|253.81|255.89|253.59|256.3|254|255.72|253.42|215
1645010700000|2022-02-16 11:25:00|255.88|253.58|255.59|253.29|255.89|253.59|255.51|253.21|241
1645011000000|2022-02-16 11:30:00|255.6|253.3|255.31|253.01|255.73|253.43|255.28|252.98|263
1645011300000|2022-02-16 11:35:00|255.29|252.99|255.5|253.2|255.75|253.45|255.28|252.98|129
1645011600000|2022-02-16 11:40:00|255.49|253.19|255.56|253.26|255.74|253.44|255.44|253.14|125
1645011900000|2022-02-16 11:45:00|255.6|253.3|255.36|253.06|255.83|253.53|255.34|253.04|160
1645012200000|2022-02-16 11:50:00|255.41|253.11|255.43|253.13|255.49|253.19|255.35|253.05|90
1645012500000|2022-02-16 11:55:00|255.4|253.1|255.63|253.33|255.66|253.36|255.37|253.07|128
1645012800000|2022-02-16 12:00:00|255.56|253.26|255.55|253.25|255.59|253.29|255.32|253.02|190
1645013100000|2022-02-16 12:05:00|255.56|253.26|255.51|253.21|256.96|254.66|255.51|253.21|335
1645013400000|2022-02-16 12:10:00|255.49|253.19|254.39|252.09|255.56|253.26|254.32|252.02|314
1645013700000|2022-02-16 12:15:00|254.38|252.08|254.69|252.39|254.88|252.58|254.21|251.91|257
1645014000000|2022-02-16 12:20:00|254.83|252.53|254.83|252.53|254.99|252.69|254.62|252.32|160
1645014300000|2022-02-16 12:25:00|254.84|252.54|254.68|252.38|255.02|252.72|254.61|252.31|170
1645014600000|2022-02-16 12:30:00|254.67|252.37|254.84|252.54|255.06|252.76|254.53|252.23|215
1645014900000|2022-02-16 12:35:00|254.78|252.48|254|251.7|254.84|252.54|253.85|251.55|260
1645015200000|2022-02-16 12:40:00|254.02|251.72|253.44|251.14|254.08|251.78|253.36|251.06|244
1645015500000|2022-02-16 12:45:00|253.43|251.13|253.21|250.91|253.51|251.21|253.16|250.86|152
1645015800000|2022-02-16 12:50:00|253.22|250.92|253.43|251.13|253.91|251.61|253.17|250.87|196
1645016100000|2022-02-16 12:55:00|253.44|251.14|252.84|250.54|253.44|251.14|252.49|250.19|246
1645016400000|2022-02-16 13:00:00|252.92|250.62|252.58|250.28|253.12|250.82|252.48|250.18|258
1645016700000|2022-02-16 13:05:00|252.59|250.29|253.11|250.81|253.11|250.81|251.87|249.57|240
1645017000000|2022-02-16 13:10:00|253.13|250.83|252.86|250.56|253.28|250.98|252.84|250.54|139
1645017300000|2022-02-16 13:15:00|252.91|250.61|252.7|250.4|253|250.7|252.7|250.4|159
1645017600000|2022-02-16 13:20:00|252.73|250.43|251.93|249.63|252.82|250.52|251.03|248.73|218
1645017900000|2022-02-16 13:25:00|251.92|249.62|251.65|249.35|251.93|249.63|250.93|248.63|184
1645018200000|2022-02-16 13:30:00|251.64|249.34|250.68|248.38|252.29|249.99|250.63|248.33|463
1645018500000|2022-02-16 13:35:00|250.66|248.36|251.02|248.72|251.29|248.99|249.6|247.3|490
1645018800000|2022-02-16 13:40:00|251.05|248.75|249.92|247.62|251.08|248.78|249.9|247.6|376
1645019100000|2022-02-16 13:45:00|249.89|247.59|248.74|246.44|250.83|248.53|248.54|246.24|511
1645019400000|2022-02-16 13:50:00|248.73|246.43|248.52|246.22|248.74|246.44|247.64|245.34|556
1645019700000|2022-02-16 13:55:00|248.49|246.19|249.42|247.12|249.62|247.32|248.15|245.85|490
1645020000000|2022-02-16 14:00:00|249.41|247.11|249.67|247.37|249.81|247.51|248.7|246.4|401
1645020300000|2022-02-16 14:05:00|249.69|247.39|249.85|247.55|250.81|248.51|249.69|247.39|358
1645020600000|2022-02-16 14:10:00|249.84|247.54|250.34|248.04|250.81|248.51|249.6|247.3|331
1645020900000|2022-02-16 14:15:00|250.33|248.03|250.4|248.1|250.84|248.54|250.21|247.91|235
1645021200000|2022-02-16 14:20:00|250.41|248.11|249.48|247.18|250.43|248.13|248.83|246.53|577
1645021500000|2022-02-16 14:25:00|249.49|247.19|249.66|247.36|249.7|247.4|248.69|246.39|472
1645021800000|2022-02-16 14:30:00|249.67|247.37|250.78|248.48|250.8|248.5|249.17|246.87|449
1645022100000|2022-02-16 14:35:00|250.8|248.5|250.16|247.86|250.85|248.55|250.14|247.84|393
1645022400000|2022-02-16 14:40:00|250.17|247.87|249.82|247.52|250.62|248.32|249.8|247.5|378
1645022700000|2022-02-16 14:45:00|249.8|247.5|249.67|247.37|250.38|248.08|249.4|247.1|386
1645023000000|2022-02-16 14:50:00|249.64|247.34|248.75|246.45|249.68|247.38|248.32|246.02|515
1645023300000|2022-02-16 14:55:00|248.76|246.46|249.07|246.77|249.21|246.91|248.43|246.13|424
1645023600000|2022-02-16 15:00:00|249.06|246.76|250.02|247.72|250.15|247.85|248.78|246.48|402
1645023900000|2022-02-16 15:05:00|250.04|247.74|250.43|248.13|250.53|248.23|249.91|247.61|352
1645024200000|2022-02-16 15:10:00|250.42|248.12|250.46|248.16|250.69|248.39|250.23|247.93|204
1645024500000|2022-02-16 15:15:00|250.47|248.17|249.92|247.62|250.53|248.23|249.81|247.51|293
1645024800000|2022-02-16 15:20:00|249.9|247.6|250.65|248.35|250.7|248.4|249.8|247.5|248
1645025100000|2022-02-16 15:25:00|250.67|248.37|250.82|248.52|250.86|248.56|250.67|248.37|86
1645025400000|2022-02-16 15:30:00|250.81|248.51|250.75|248.45|250.91|248.61|250.62|248.32|189
1645025700000|2022-02-16 15:35:00|250.79|248.49|250.86|248.56|250.95|248.65|250.75|248.45|106
1645026000000|2022-02-16 15:40:00|250.85|248.55|251.08|248.78|251.1|248.8|250.8|248.5|171
1645026300000|2022-02-16 15:45:00|251.07|248.77|250.85|248.55|251.09|248.79|250.81|248.51|154
1645026600000|2022-02-16 15:50:00|250.84|248.54|250.38|248.08|250.93|248.63|250|247.7|256
1645026900000|2022-02-16 15:55:00|250.36|248.06|250.31|248.01|250.36|248.06|249.97|247.67|191
1645027200000|2022-02-16 16:00:00|250.32|248.02|249.7|247.4|250.36|248.06|249.44|247.14|244
1645027500000|2022-02-16 16:05:00|249.71|247.41|249.42|247.12|249.84|247.54|248.86|246.56|328
1645027800000|2022-02-16 16:10:00|249.41|247.11|248|245.7|249.41|247.11|247.9|245.6|298
1645028100000|2022-02-16 16:15:00|248.04|245.74|247.73|245.43|248.93|246.63|247.44|245.14|364
1645028400000|2022-02-16 16:20:00|247.74|245.44|248.77|246.47|249|246.7|247.74|245.44|341
1645028700000|2022-02-16 16:25:00|248.78|246.48|249.45|247.15|249.6|247.3|248.78|246.48|172
1645029000000|2022-02-16 16:30:00|249.47|247.17|248.96|246.66|249.67|247.37|248.96|246.66|231
1645029300000|2022-02-16 16:35:00|248.97|246.67|249.25|246.95|249.43|247.13|248.96|246.66|205
1645029600000|2022-02-16 16:40:00|249.26|246.96|248.95|246.65|249.38|247.08|248.62|246.32|318
1645029900000|2022-02-16 16:45:00|248.93|246.63|249.01|246.71|249.36|247.06|248.92|246.62|175
1645030200000|2022-02-16 16:50:00|249.03|246.73|249.56|247.26|249.74|247.44|249.03|246.73|211
1645030500000|2022-02-16 16:55:00|249.57|247.27|249.49|247.19|250.17|247.87|249.46|247.16|279
1645030800000|2022-02-16 17:00:00|249.5|247.2|249.47|247.17|249.84|247.54|249.47|247.17|268
1645031100000|2022-02-16 17:05:00|249.52|247.22|249.38|247.08|249.61|247.31|249.33|247.03|129
1645031400000|2022-02-16 17:10:00|249.37|247.07|249.36|247.06|249.96|247.66|249.26|246.96|229
1645031700000|2022-02-16 17:15:00|249.37|247.07|249.69|247.39|249.98|247.68|249.35|247.05|203
1645032000000|2022-02-16 17:20:00|249.7|247.4|249.59|247.29|249.86|247.56|249.57|247.27|175
1645032300000|2022-02-16 17:25:00|249.6|247.3|249.84|247.54|249.97|247.67|249.55|247.25|177
1645032600000|2022-02-16 17:30:00|249.85|247.55|248.83|246.53|249.85|247.55|248.77|246.47|277
1645032900000|2022-02-16 17:35:00|248.84|246.54|248.84|246.54|248.9|246.6|248.45|246.15|194
1645033200000|2022-02-16 17:40:00|248.86|246.56|248.7|246.4|248.93|246.63|248.5|246.2|241
1645033500000|2022-02-16 17:45:00|248.72|246.42|248.58|246.28|248.74|246.44|248.32|246.02|237
1645033800000|2022-02-16 17:50:00|248.57|246.27|248.67|246.37|248.72|246.42|248.43|246.13|165
1645034100000|2022-02-16 17:55:00|248.65|246.35|248.7|246.4|248.71|246.41|248.5|246.2|123
1645034400000|2022-02-16 18:00:00|248.65|246.35|248.18|245.88|248.93|246.63|248.11|245.81|222
1645034700000|2022-02-16 18:05:00|248.16|245.86|248.51|246.21|248.51|246.21|247.9|245.6|196
1645035000000|2022-02-16 18:10:00|248.5|246.2|248.55|246.25|248.73|246.43|248.43|246.13|149
1645035300000|2022-02-16 18:15:00|248.57|246.27|248.12|245.82|248.74|246.44|248.11|245.81|211
1645035600000|2022-02-16 18:20:00|248.14|245.84|248.37|246.07|248.42|246.12|248|245.7|148
1645035900000|2022-02-16 18:25:00|248.4|246.1|248.44|246.14|248.44|246.14|248.19|245.89|161
1645036200000|2022-02-16 18:30:00|248.42|246.12|248.63|246.33|248.71|246.41|248.31|246.01|173
1645036500000|2022-02-16 18:35:00|248.65|246.35|249.03|246.73|249.24|246.94|248.59|246.29|187
1645036800000|2022-02-16 18:40:00|249|246.7|248.64|246.34|249.11|246.81|248.56|246.26|121
1645037100000|2022-02-16 18:45:00|248.65|246.35|249.36|247.06|249.37|247.07|248.63|246.33|178
1645037400000|2022-02-16 18:50:00|249.34|247.04|249.81|247.51|250.06|247.76|249.34|247.04|186
1645037700000|2022-02-16 18:55:00|249.82|247.52|249.81|247.51|250.23|247.93|249.56|247.26|216
1645038000000|2022-02-16 19:00:00|249.79|247.49|250.72|248.42|251.42|249.12|249.22|246.92|517
1645038300000|2022-02-16 19:05:00|250.71|248.41|251.57|249.27|251.71|249.41|250.5|248.2|37
1645038600000|2022-02-16 19:10:00|251.62|249.32|251.23|248.93|251.7|249.4|250.92|248.62|359
1645038900000|2022-02-16 19:15:00|251.26|248.96|252.27|249.97|252.32|250.02|251.25|248.95|427
1645039200000|2022-02-16 19:20:00|252.25|249.95|253.47|251.17|253.73|251.43|252.06|249.76|398
1645039500000|2022-02-16 19:25:00|253.46|251.16|254.17|251.87|254.27|251.97|253.4|251.1|358
1645039800000|2022-02-16 19:30:00|254.18|251.88|254.26|251.96|255.22|252.92|254.08|251.78|449
1645040100000|2022-02-16 19:35:00|254.28|251.98|254.19|251.89|254.72|252.42|253.8|251.5|368
1645040400000|2022-02-16 19:40:00|254.14|251.84|253.65|251.35|254.39|252.09|253.61|251.31|341
1645040700000|2022-02-16 19:45:00|253.64|251.34|253.57|251.27|254.02|251.72|253.52|251.22|317
1645041000000|2022-02-16 19:50:00|253.6|251.3|254.13|251.83|254.22|251.92|253.5|251.2|209
1645041300000|2022-02-16 19:55:00|254.16|251.86|254.35|252.05|254.46|252.16|254.15|251.85|290
1645041600000|2022-02-16 20:00:00|254.36|252.06|254.85|252.55|254.91|252.61|254.36|252.06|238
1645041900000|2022-02-16 20:05:00|254.9|252.6|254.76|252.46|255.14|252.84|254.61|252.31|260
1645042200000|2022-02-16 20:10:00|254.75|252.45|254.83|252.53|254.85|252.55|254.63|252.33|181
1645042500000|2022-02-16 20:15:00|254.84|252.54|255.11|252.81|255.11|252.81|254.63|252.33|170
1645042800000|2022-02-16 20:20:00|255.12|252.82|254.86|252.56|255.12|252.82|254.7|252.4|128
1645043100000|2022-02-16 20:25:00|254.84|252.54|254.87|252.57|254.94|252.64|254.82|252.52|117
1645043400000|2022-02-16 20:30:00|254.85|252.55|254.48|252.18|254.93|252.63|254.28|251.98|239
1645043700000|2022-02-16 20:35:00|254.47|252.17|254.65|252.35|254.81|252.51|254.35|252.05|163
1645044000000|2022-02-16 20:40:00|254.67|252.37|254.67|252.37|254.83|252.53|254.57|252.27|190
1645044300000|2022-02-16 20:45:00|254.68|252.38|254.53|252.23|254.79|252.49|254.51|252.21|213
1645044600000|2022-02-16 20:50:00|254.54|252.24|254.39|252.09|254.69|252.39|254.35|252.05|116
1645044900000|2022-02-16 20:55:00|254.4|252.1|254.26|251.96|254.42|252.12|254.15|251.85|188
1645045200000|2022-02-16 21:00:00|254.23|251.93|254.86|252.56|254.91|252.61|254.22|251.92|161
1645045500000|2022-02-16 21:05:00|254.85|252.55|254.7|252.4|254.92|252.62|254.65|252.35|77
1645045800000|2022-02-16 21:10:00|254.71|252.41|254.39|252.09|254.78|252.48|254.39|252.09|143
1645046100000|2022-02-16 21:15:00|254.43|252.13|254.45|252.15|254.56|252.26|254.35|252.05|120
1645046400000|2022-02-16 21:20:00|254.42|252.12|254.66|252.36|254.72|252.42|254.3|252|244
1645046700000|2022-02-16 21:25:00|254.67|252.37|254.85|252.55|254.96|252.66|254.58|252.28|117
1645047000000|2022-02-16 21:30:00|254.81|252.51|254.9|252.6|254.91|252.61|254.56|252.26|82
1645047300000|2022-02-16 21:35:00|254.86|252.56|254.58|252.28|254.9|252.6|254.46|252.16|107
1645047600000|2022-02-16 21:40:00|254.57|252.27|254.38|252.08|254.6|252.3|254.36|252.06|64
1645047900000|2022-02-16 21:45:00|254.33|252.03|253.91|251.61|254.4|252.1|253.39|251.09|162
1645048200000|2022-02-16 21:50:00|253.97|251.67|253.87|251.57|253.99|251.69|253.2|250.9|182
1645048500000|2022-02-16 21:55:00|253.9|251.6|253.94|251.64|253.99|251.69|253.65|251.35|192
1645048800000|2022-02-16 22:00:00|253.95|251.65|254.45|252.15|254.68|252.38|253.79|251.49|130
1645049100000|2022-02-16 22:05:00|254.46|252.16|254.34|252.04|254.49|252.19|253.71|251.41|134
1645049400000|2022-02-16 22:10:00|254.41|252.11|253.93|251.63|254.42|252.12|253.9|251.6|83
1645049700000|2022-02-16 22:15:00|253.96|251.66|253.72|251.42|254.04|251.74|253.68|251.38|152
1645050000000|2022-02-16 22:20:00|253.74|251.44|254.2|251.9|254.2|251.9|253.71|251.41|123
1645050300000|2022-02-16 22:25:00|254.21|251.91|254.36|252.06|254.45|252.15|254.2|251.9|109
1645050600000|2022-02-16 22:30:00|254.32|252.02|254.69|252.39|254.72|252.42|254.3|252|98
1645050900000|2022-02-16 22:35:00|254.67|252.37|255.17|252.87|255.2|252.9|254.67|252.37|95
1645051200000|2022-02-16 22:40:00|255.16|252.86|255.93|253.63|255.97|253.67|255.14|252.84|193
1645051500000|2022-02-16 22:45:00|255.94|253.64|254.96|252.66|255.96|253.66|254.87|252.57|197
1645051800000|2022-02-16 22:50:00|254.97|252.67|254.81|252.51|254.98|252.68|254.7|252.4|120
1645052100000|2022-02-16 22:55:00|254.82|252.52|254.83|252.53|254.93|252.63|254.76|252.46|71
1645052400000|2022-02-16 23:00:00|254.86|252.56|257.43|255.13|257.43|255.13|254.82|252.52|243
1645052700000|2022-02-16 23:05:00|257.44|255.14|257.48|255.18|257.93|255.63|257.42|255.12|184
1645053000000|2022-02-16 23:10:00|257.49|255.19|257.49|255.19|257.72|255.42|257.45|255.15|141
1645053300000|2022-02-16 23:15:00|257.51|255.21|257.1|254.8|257.51|255.21|256.79|254.49|215
1645053600000|2022-02-16 23:20:00|257.11|254.81|257.4|255.1|257.59|255.29|257.01|254.71|162
1645053900000|2022-02-16 23:25:00|257.42|255.12|257.7|255.4|257.9|255.6|257.35|255.05|139
1645054200000|2022-02-16 23:30:00|257.72|255.42|257.69|255.39|257.72|255.42|257.27|254.97|167
1645054500000|2022-02-16 23:35:00|257.67|255.37|257.77|255.47|257.81|255.51|257.65|255.35|81
1645054800000|2022-02-16 23:40:00|257.76|255.46|257.75|255.45|257.83|255.53|257.65|255.35|89
1645055100000|2022-02-16 23:45:00|257.74|255.44|257.63|255.33|257.78|255.48|257.53|255.23|179
1645055400000|2022-02-16 23:50:00|257.64|255.34|256.58|254.28|257.79|255.49|256.51|254.21|243
1645055700000|2022-02-16 23:55:00|256.57|254.27|256.12|253.82|256.75|254.45|255.85|253.55|274
1645056000000|2022-02-17 00:00:00|256.11|253.81|256.68|254.38|257.39|255.09|256.01|253.71|333
1645056300000|2022-02-17 00:05:00|256.63|254.33|257.35|255.05|257.37|255.07|256.57|254.27|192
1645056600000|2022-02-17 00:10:00|257.36|255.06|257.41|255.11|257.63|255.33|257|254.7|219
1645056900000|2022-02-17 00:15:00|257.42|255.12|257.38|255.08|257.48|255.18|256.87|254.57|227
1645057200000|2022-02-17 00:20:00|257.4|255.1|257.14|254.84|257.58|255.28|257.14|254.84|161
1645057500000|2022-02-17 00:25:00|257.15|254.85|256.92|254.62|257.27|254.97|256.8|254.5|190
1645057800000|2022-02-17 00:30:00|256.99|254.69|257.59|255.29|257.65|255.35|256.91|254.61|169
1645058100000|2022-02-17 00:35:00|257.6|255.3|257.79|255.49|257.99|255.69|257.48|255.18|190
1645058400000|2022-02-17 00:40:00|257.78|255.48|257.93|255.63|257.97|255.67|257.75|255.45|112
1645058700000|2022-02-17 00:45:00|257.94|255.64|258.35|256.05|258.55|256.25|257.7|255.4|242
1645059000000|2022-02-17 00:50:00|258.34|256.04|258.34|256.04|258.38|256.08|258.17|255.87|158
1645059300000|2022-02-17 00:55:00|258.35|256.05|258.53|256.23|258.85|256.55|258.24|255.94|187
1645059600000|2022-02-17 01:00:00|258.52|256.22|258.76|256.46|259|256.7|258.33|256.03|197
1645059900000|2022-02-17 01:05:00|258.79|256.49|258.64|256.34|259.42|257.12|258.63|256.33|200
1645060200000|2022-02-17 01:10:00|258.63|256.33|258.66|256.36|259.41|257.11|258.33|256.03|271
1645060500000|2022-02-17 01:15:00|258.67|256.37|258.37|256.07|258.84|256.54|258.21|255.91|238
1645060800000|2022-02-17 01:20:00|258.4|256.1|257.75|255.45|258.4|256.1|257.33|255.03|203
1645061100000|2022-02-17 01:25:00|257.74|255.44|257.63|255.33|257.91|255.61|257.54|255.24|196
1645061400000|2022-02-17 01:30:00|257.61|255.31|257.66|255.36|257.66|255.36|257.34|255.04|196
1645061700000|2022-02-17 01:35:00|257.64|255.34|257.32|255.02|257.64|255.34|257.24|254.94|136
1645062000000|2022-02-17 01:40:00|257.37|255.07|256.83|254.53|257.38|255.08|256.79|254.49|111
1645062300000|2022-02-17 01:45:00|256.82|254.52|256.55|254.25|256.85|254.55|256.31|254.01|187
1645062600000|2022-02-17 01:50:00|256.57|254.27|256.74|254.44|256.8|254.5|256.5|254.2|105
1645062900000|2022-02-17 01:55:00|256.76|254.46|257.02|254.72|257.03|254.73|256.74|254.44|128
1645063200000|2022-02-17 02:00:00|257|254.7|256.88|254.58|257.03|254.73|256.75|254.45|147
1645063500000|2022-02-17 02:05:00|256.87|254.57|256.8|254.5|256.98|254.68|256.65|254.35|134
1645063800000|2022-02-17 02:10:00|256.81|254.51|257.02|254.72|257.12|254.82|256.81|254.51|92
1645064100000|2022-02-17 02:15:00|257.01|254.71|256.43|254.13|257.1|254.8|256.41|254.11|220
1645064400000|2022-02-17 02:20:00|256.41|254.11|255.33|253.03|256.44|254.14|255.28|252.98|240
1645064700000|2022-02-17 02:25:00|255.34|253.04|255.58|253.28|255.82|253.52|255.34|253.04|148
1645065000000|2022-02-17 02:30:00|255.56|253.26|255.92|253.62|256.27|253.97|255.44|253.14|183
1645065300000|2022-02-17 02:35:00|255.93|253.63|256.64|254.34|256.68|254.38|255.92|253.62|99
1645065600000|2022-02-17 02:40:00|256.59|254.29|256.63|254.33|256.85|254.55|256.55|254.25|135
1645065900000|2022-02-17 02:45:00|256.67|254.37|256.57|254.27|256.77|254.47|256.31|254.01|162
1645066200000|2022-02-17 02:50:00|256.58|254.28|256.88|254.58|257.15|254.85|256.57|254.27|142
1645066500000|2022-02-17 02:55:00|256.87|254.57|256.81|254.51|256.94|254.64|256.72|254.42|80
1645066800000|2022-02-17 03:00:00|256.79|254.49|256.77|254.47|256.81|254.51|256.73|254.43|98
1645067100000|2022-02-17 03:05:00|256.73|254.43|256.75|254.45|256.87|254.57|256.56|254.26|116
1645067400000|2022-02-17 03:10:00|256.73|254.43|256.82|254.52|257.53|255.23|256.7|254.4|80
1645067700000|2022-02-17 03:15:00|256.8|254.5|256.38|254.08|256.82|254.52|256.29|253.99|331
1645068000000|2022-02-17 03:20:00|256.33|254.03|256.27|253.97|256.58|254.28|256.15|253.85|242
1645068300000|2022-02-17 03:25:00|256.26|253.96|255.75|253.45|256.39|254.09|255.73|253.43|180
1645068600000|2022-02-17 03:30:00|255.76|253.46|255.57|253.27|255.76|253.46|255.34|253.04|148
1645068900000|2022-02-17 03:35:00|255.6|253.3|255.02|252.72|255.98|253.68|254.94|252.64|290
1645069200000|2022-02-17 03:40:00|254.96|252.66|254.62|252.32|255.28|252.98|254.49|252.19|257
1645069500000|2022-02-17 03:45:00|254.63|252.33|254.89|252.59|255.3|253|254.63|252.33|191
1645069800000|2022-02-17 03:50:00|254.88|252.58|254.41|252.11|255.13|252.83|254.41|252.11|209
1645070100000|2022-02-17 03:55:00|254.4|252.1|252.83|250.53|254.4|252.1|252.8|250.5|288
1645070400000|2022-02-17 04:00:00|252.86|250.56|249.74|247.44|252.86|250.56|249.74|247.44|403
1645070700000|2022-02-17 04:05:00|249.71|247.41|249.8|247.5|250.35|248.05|249.27|246.97|315
1645071000000|2022-02-17 04:10:00|249.81|247.51|250.32|248.02|250.72|248.42|249.74|247.44|313
1645071300000|2022-02-17 04:15:00|250.33|248.03|250.73|248.43|250.84|248.54|250.11|247.81|294
1645071600000|2022-02-17 04:20:00|250.74|248.44|250.75|248.45|250.85|248.55|250.09|247.79|259
1645071900000|2022-02-17 04:25:00|250.77|248.47|250.59|248.29|250.77|248.47|250.29|247.99|207
1645072200000|2022-02-17 04:30:00|250.56|248.26|251.76|249.46|252.01|249.71|250.54|248.24|241
1645072500000|2022-02-17 04:35:00|251.78|249.48|251.61|249.31|251.97|249.67|251.6|249.3|168
1645072800000|2022-02-17 04:40:00|251.65|249.35|251.52|249.22|251.84|249.54|251.5|249.2|125
1645073100000|2022-02-17 04:45:00|251.54|249.24|251.92|249.62|251.97|249.67|251.39|249.09|142
1645073400000|2022-02-17 04:50:00|251.86|249.56|251.26|248.96|251.9|249.6|251.25|248.95|125
1645073700000|2022-02-17 04:55:00|251.25|248.95|251.12|248.82|251.39|249.09|251.08|248.78|128
1645074000000|2022-02-17 05:00:00|251.11|248.81|250.35|248.05|251.11|248.81|249.66|247.36|229
1645074300000|2022-02-17 05:05:00|250.34|248.04|250.98|248.68|251.02|248.72|250.33|248.03|223
1645074600000|2022-02-17 05:10:00|251|248.7|251.31|249.01|251.42|249.12|250.91|248.61|191
1645074900000|2022-02-17 05:15:00|251.33|249.03|251.5|249.2|251.62|249.32|251.29|248.99|108
1645075200000|2022-02-17 05:20:00|251.49|249.19|251.43|249.13|251.61|249.31|251.36|249.06|87
1645075500000|2022-02-17 05:25:00|251.44|249.14|251.59|249.29|251.65|249.35|251.39|249.09|91
1645075800000|2022-02-17 05:30:00|251.58|249.28|251.6|249.3|251.6|249.3|251.4|249.1|144
1645076100000|2022-02-17 05:35:00|251.67|249.37|251.56|249.26|251.8|249.5|251.39|249.09|109
1645076400000|2022-02-17 05:40:00|251.57|249.27|251.68|249.38|251.76|249.46|251.54|249.24|61
1645076700000|2022-02-17 05:45:00|251.67|249.37|250.36|248.06|251.72|249.42|250.36|248.06|204
1645077000000|2022-02-17 05:50:00|250.33|248.03|250.86|248.56|250.93|248.63|250.33|248.03|167
1645077300000|2022-02-17 05:55:00|250.88|248.58|251.19|248.89|251.25|248.95|250.79|248.49|140
1645077600000|2022-02-17 06:00:00|251.18|248.88|251.42|249.12|251.7|249.4|250.68|248.38|201
1645077900000|2022-02-17 06:05:00|251.41|249.11|251.32|249.02|251.48|249.18|251.32|249.02|90
1645078200000|2022-02-17 06:10:00|251.35|249.05|251.6|249.3|251.69|249.39|251.06|248.76|143
1645078500000|2022-02-17 06:15:00|251.59|249.29|251.8|249.5|251.81|249.51|251.5|249.2|79
1645078800000|2022-02-17 06:20:00|251.81|249.51|252.44|250.14|252.49|250.19|251.74|249.44|95
1645079100000|2022-02-17 06:25:00|252.42|250.12|253.13|250.83|253.14|250.84|252.42|250.12|108
1645079400000|2022-02-17 06:30:00|253.17|250.87|253.38|251.08|253.4|251.1|252.79|250.49|193
1645079700000|2022-02-17 06:35:00|253.4|251.1|253.23|250.93|253.42|251.12|252.98|250.68|113
1645080000000|2022-02-17 06:40:00|253.24|250.94|253.75|251.45|253.82|251.52|253.19|250.89|145
1645080300000|2022-02-17 06:45:00|253.76|251.46|253.73|251.43|253.78|251.48|253.61|251.31|126
1645080600000|2022-02-17 06:50:00|253.72|251.42|253.76|251.46|253.82|251.52|253.5|251.2|118
1645080900000|2022-02-17 06:55:00|253.74|251.44|253.66|251.36|253.79|251.49|253.5|251.2|117
1645081200000|2022-02-17 07:00:00|253.7|251.4|253.26|250.96|253.9|251.6|253.23|250.93|146
1645081500000|2022-02-17 07:05:00|253.25|250.95|252.86|250.56|253.37|251.07|252.52|250.22|227
1645081800000|2022-02-17 07:10:00|252.84|250.54|252.8|250.5|252.98|250.68|252.61|250.31|137
1645082100000|2022-02-17 07:15:00|252.79|250.49|252.49|250.19|252.8|250.5|252.45|250.15|132
1645082400000|2022-02-17 07:20:00|252.48|250.18|252.67|250.37|252.76|250.46|252.45|250.15|106
1645082700000|2022-02-17 07:25:00|252.68|250.38|252.49|250.19|252.74|250.44|252.38|250.08|87
1645083000000|2022-02-17 07:30:00|252.46|250.16|253.03|250.73|253.03|250.73|252.31|250.01|192
1645083300000|2022-02-17 07:35:00|253.02|250.72|253.71|251.41|253.73|251.43|253|250.7|159
1645083600000|2022-02-17 07:40:00|253.66|251.36|253.85|251.55|253.96|251.66|253.56|251.26|176
1645083900000|2022-02-17 07:45:00|253.84|251.54|254.22|251.92|254.29|251.99|253.81|251.51|176
1645084200000|2022-02-17 07:50:00|254.23|251.93|254.33|252.03|254.35|252.05|254.2|251.9|110
1645084500000|2022-02-17 07:55:00|254.37|252.07|254.57|252.27|254.62|252.32|254.36|252.06|121
1645084800000|2022-02-17 08:00:00|254.56|252.26|254.37|252.07|254.66|252.36|254.12|251.82|218
1645085100000|2022-02-17 08:05:00|254.38|252.08|255.02|252.72|255.05|252.75|254.21|251.91|236
1645085400000|2022-02-17 08:10:00|255.01|252.71|254.83|252.53|255.04|252.74|254.47|252.17|203
1645085700000|2022-02-17 08:15:00|254.85|252.55|254.52|252.22|254.93|252.63|254.38|252.08|208
1645086000000|2022-02-17 08:20:00|254.5|252.2|253.79|251.49|254.57|252.27|253.79|251.49|136
1645086300000|2022-02-17 08:25:00|253.8|251.5|251.83|249.53|253.8|251.5|251.83|249.53|266
1645086600000|2022-02-17 08:30:00|251.81|249.51|250.67|248.37|251.98|249.68|249.83|247.53|523
1645086900000|2022-02-17 08:35:00|250.72|248.42|249.61|247.31|250.77|248.47|249.4|247.1|498
1645087200000|2022-02-17 08:40:00|249.67|247.37|250.74|248.44|250.89|248.59|249.57|247.27|325
1645087500000|2022-02-17 08:45:00|250.69|248.39|250.35|248.05|250.73|248.43|249.42|247.12|298
1645087800000|2022-02-17 08:50:00|250.36|248.06|250.37|248.07|250.72|248.42|250.22|247.92|257
1645088100000|2022-02-17 08:55:00|250.39|248.09|250.67|248.37|250.79|248.49|249.73|247.43|231
1645088400000|2022-02-17 09:00:00|250.66|248.36|250.46|248.16|251.19|248.89|250.46|248.16|224
1645088700000|2022-02-17 09:05:00|250.47|248.17|250|247.7|250.53|248.23|249.81|247.51|193
1645089000000|2022-02-17 09:10:00|249.99|247.69|250.17|247.87|250.35|248.05|249.98|247.68|175
1645089300000|2022-02-17 09:15:00|250.14|247.84|248.92|246.62|250.24|247.94|248.77|246.47|311
1645089600000|2022-02-17 09:20:00|248.91|246.61|248.91|246.61|248.96|246.66|247.12|244.82|481
1645089900000|2022-02-17 09:25:00|248.93|246.63|249.45|247.15|249.45|247.15|248.15|245.85|319
1645090200000|2022-02-17 09:30:00|249.46|247.16|249.37|247.07|249.78|247.48|249.32|247.02|228
1645090500000|2022-02-17 09:35:00|249.33|247.03|248.34|246.04|249.33|247.03|248.15|245.85|239
1645090800000|2022-02-17 09:40:00|248.38|246.08|248.67|246.37|249.24|246.94|248.3|246|153
1645091100000|2022-02-17 09:45:00|248.69|246.39|249.14|246.84|249.38|247.08|248.42|246.12|229
1645091400000|2022-02-17 09:50:00|249.07|246.77|249.22|246.92|249.43|247.13|248.9|246.6|128
1645091700000|2022-02-17 09:55:00|249.21|246.91|249.49|247.19|249.51|247.21|249.07|246.77|126
1645092000000|2022-02-17 10:00:00|249.46|247.16|249.45|247.15|249.63|247.33|248.71|246.41|225
1645092300000|2022-02-17 10:05:00|249.49|247.19|249.66|247.36|249.78|247.48|249.4|247.1|164
1645092600000|2022-02-17 10:10:00|249.64|247.34|249.81|247.51|249.81|247.51|249.48|247.18|134
1645092900000|2022-02-17 10:15:00|249.76|247.46|249.62|247.32|249.78|247.48|249.36|247.06|201
1645093200000|2022-02-17 10:20:00|249.61|247.31|249.47|247.17|249.66|247.36|249.37|247.07|135
1645093500000|2022-02-17 10:25:00|249.45|247.15|249.23|246.93|249.49|247.19|249.23|246.93|123
1645093800000|2022-02-17 10:30:00|249.22|246.92|248.76|246.46|249.44|247.14|248.58|246.28|174
1645094100000|2022-02-17 10:35:00|248.77|246.47|248.57|246.27|248.94|246.64|248.45|246.15|244
1645094400000|2022-02-17 10:40:00|248.58|246.28|248.58|246.28|248.84|246.54|248.44|246.14|138
1645094700000|2022-02-17 10:45:00|248.57|246.27|248.34|246.04|248.86|246.56|247.9|245.6|234
1645095000000|2022-02-17 10:50:00|248.31|246.01|248.53|246.23|248.64|246.34|248.29|245.99|88
1645095300000|2022-02-17 10:55:00|248.49|246.19|247.92|245.62|248.49|246.19|247.36|245.06|260
1645095600000|2022-02-17 11:00:00|247.93|245.63|248.55|246.25|248.63|246.33|247.7|245.4|301
1645095900000|2022-02-17 11:05:00|248.54|246.24|247.92|245.62|248.55|246.25|247.73|245.43|213
1645096200000|2022-02-17 11:10:00|247.93|245.63|248.87|246.57|248.91|246.61|247.91|245.61|263
1645096500000|2022-02-17 11:15:00|248.86|246.56|248.77|246.47|248.95|246.65|248.61|246.31|158
1645096800000|2022-02-17 11:20:00|248.83|246.53|248.97|246.67|249.15|246.85|248.67|246.37|161
1645097100000|2022-02-17 11:25:00|248.94|246.64|248.79|246.49|248.99|246.69|248.75|246.45|119
1645097400000|2022-02-17 11:30:00|248.8|246.5|248.97|246.67|249.17|246.87|248.65|246.35|175
1645097700000|2022-02-17 11:35:00|248.96|246.66|248.44|246.14|249.06|246.76|248.36|246.06|171
1645098000000|2022-02-17 11:40:00|248.42|246.12|248.93|246.63|248.94|246.64|248.35|246.05|151
1645098300000|2022-02-17 11:45:00|248.92|246.62|249.37|247.07|249.37|247.07|248.82|246.52|98
1645098600000|2022-02-17 11:50:00|249.36|247.06|249.16|246.86|249.4|247.1|248.89|246.59|138
1645098900000|2022-02-17 11:55:00|249.15|246.85|249.5|247.2|249.55|247.25|249.1|246.8|163
1645099200000|2022-02-17 12:00:00|249.47|247.17|250.32|248.02|250.39|248.09|249.45|247.15|246
1645099500000|2022-02-17 12:05:00|250.35|248.05|250.58|248.28|250.71|248.41|250.19|247.89|211
1645099800000|2022-02-17 12:10:00|250.59|248.29|250.93|248.63|250.93|248.63|250.54|248.24|199
1645100100000|2022-02-17 12:15:00|250.92|248.62|250.91|248.61|250.96|248.66|250.74|248.44|137
1645100400000|2022-02-17 12:20:00|250.9|248.6|250.97|248.67|251|248.7|250.79|248.49|108
1645100700000|2022-02-17 12:25:00|250.94|248.64|251.37|249.07|251.4|249.1|250.92|248.62|123
1645101000000|2022-02-17 12:30:00|251.38|249.08|250.94|248.64|251.39|249.09|250.93|248.63|151
1645101300000|2022-02-17 12:35:00|250.9|248.6|250.49|248.19|250.93|248.63|250.43|248.13|152
1645101600000|2022-02-17 12:40:00|250.52|248.22|250.65|248.35|250.74|248.44|250.35|248.05|160
1645101900000|2022-02-17 12:45:00|250.67|248.37|250.63|248.33|251.05|248.75|250.63|248.33|190
1645102200000|2022-02-17 12:50:00|250.65|248.35|249.8|247.5|250.65|248.35|249.8|247.5|215
1645102500000|2022-02-17 12:55:00|249.83|247.53|250.18|247.88|250.21|247.91|249.56|247.26|173
1645102800000|2022-02-17 13:00:00|250.19|247.89|250.54|248.24|250.95|248.65|250.18|247.88|272
1645103100000|2022-02-17 13:05:00|250.53|248.23|249.32|247.02|250.53|248.23|249.26|246.96|284
1645103400000|2022-02-17 13:10:00|249.3|247|249.34|247.04|249.72|247.42|249.22|246.92|264
1645103700000|2022-02-17 13:15:00|249.3|247|249.22|246.92|249.54|247.24|248.85|246.55|236
1645104000000|2022-02-17 13:20:00|249.08|246.78|246.37|244.07|249.19|246.89|245.6|243.3|633
1645104300000|2022-02-17 13:25:00|246.4|244.1|246.21|243.91|246.83|244.53|245.85|243.55|513
1645104600000|2022-02-17 13:30:00|246.2|243.9|247.34|245.04|247.38|245.08|246.11|243.81|380
1645104900000|2022-02-17 13:35:00|247.35|245.05|247.34|245.04|248.01|245.71|247.25|244.95|276
1645105200000|2022-02-17 13:40:00|247.32|245.02|246.58|244.28|247.42|245.12|246.34|244.04|379
1645105500000|2022-02-17 13:45:00|246.57|244.27|246.76|244.46|247.38|245.08|246.38|244.08|468
1645105800000|2022-02-17 13:50:00|246.74|244.44|245.97|243.67|247.21|244.91|245.93|243.63|395
1645106100000|2022-02-17 13:55:00|245.96|243.66|245.98|243.68|246.57|244.27|245.57|243.27|489
1645106400000|2022-02-17 14:00:00|245.97|243.67|247.36|245.06|247.43|245.13|245.64|243.34|438
1645106700000|2022-02-17 14:05:00|247.37|245.07|246.63|244.33|247.56|245.26|246.09|243.79|415
1645107000000|2022-02-17 14:10:00|246.62|244.32|246.83|244.53|247.33|245.03|246.56|244.26|213
1645107300000|2022-02-17 14:15:00|246.76|244.46|247.13|244.83|247.57|245.27|246.68|244.38|278
1645107600000|2022-02-17 14:20:00|247.17|244.87|246.39|244.09|247.17|244.87|246.24|243.94|332
1645107900000|2022-02-17 14:25:00|246.41|244.11|246.51|244.21|246.53|244.23|245.64|243.34|340
1645108200000|2022-02-17 14:30:00|246.52|244.22|246.87|244.57|246.9|244.6|245.84|243.54|339
1645108500000|2022-02-17 14:35:00|246.85|244.55|247.02|244.72|247.02|244.72|246.73|244.43|270
1645108800000|2022-02-17 14:40:00|247.01|244.71|246.6|244.3|247.12|244.82|246.34|244.04|316
1645109100000|2022-02-17 14:45:00|246.61|244.31|245.55|243.25|246.72|244.42|245.28|242.98|324
1645109400000|2022-02-17 14:50:00|245.54|243.24|243.92|241.62|245.57|243.27|243.64|241.34|393
1645109700000|2022-02-17 14:55:00|243.93|241.63|244.69|242.39|244.72|242.42|243.72|241.42|378
1645110000000|2022-02-17 15:00:00|244.68|242.38|245.92|243.62|246.01|243.71|244.44|242.14|308
1645110300000|2022-02-17 15:05:00|245.94|243.64|245.61|243.31|246.19|243.89|245.48|243.18|265
1645110600000|2022-02-17 15:10:00|245.6|243.3|245.67|243.37|245.68|243.38|245.2|242.9|304
1645110900000|2022-02-17 15:15:00|245.66|243.36|245.38|243.08|245.66|243.36|245.07|242.77|271
1645111200000|2022-02-17 15:20:00|245.43|243.13|244.91|242.61|245.43|243.13|244.64|242.34|277
1645111500000|2022-02-17 15:25:00|245|242.7|245.25|242.95|245.85|243.55|244.75|242.45|269
1645111800000|2022-02-17 15:30:00|245.24|242.94|245.84|243.54|245.85|243.55|245.1|242.8|182
1645112100000|2022-02-17 15:35:00|245.81|243.51|245.57|243.27|245.88|243.58|244.21|241.91|375
1645112400000|2022-02-17 15:40:00|245.58|243.28|245.74|243.44|246.05|243.75|245.47|243.17|232
1645112700000|2022-02-17 15:45:00|245.76|243.46|244.97|242.67|245.76|243.46|244.86|242.56|266
1645113000000|2022-02-17 15:50:00|244.96|242.66|244.85|242.55|245.03|242.73|244.33|242.03|281
1645113300000|2022-02-17 15:55:00|244.9|242.6|245.97|243.67|246.06|243.76|244.9|242.6|224
1645113600000|2022-02-17 16:00:00|245.94|243.64|244.32|242.02|245.96|243.66|244.32|242.02|448
1645113900000|2022-02-17 16:05:00|244.31|242.01|244.75|242.45|244.92|242.62|243.8|241.5|434
1645114200000|2022-02-17 16:10:00|244.82|242.52|246.19|243.89|246.22|243.92|244.77|242.47|331
1645114500000|2022-02-17 16:15:00|246.18|243.88|245.87|243.57|246.22|243.92|245.58|243.28|299
1645114800000|2022-02-17 16:20:00|245.88|243.58|245.28|242.98|245.91|243.61|244.78|242.48|233
1645115100000|2022-02-17 16:25:00|245.29|242.99|245.41|243.11|245.65|243.35|245.16|242.86|276
1645115400000|2022-02-17 16:30:00|245.42|243.12|245.71|243.41|245.84|243.54|244.57|242.27|244
1645115700000|2022-02-17 16:35:00|245.7|243.4|245.44|243.14|246.02|243.72|245.44|243.14|214
1645116000000|2022-02-17 16:40:00|245.46|243.16|245.85|243.55|245.91|243.61|245.46|243.16|163
1645116300000|2022-02-17 16:45:00|245.79|243.49|246.33|244.03|246.33|244.03|245.55|243.25|185
1645116600000|2022-02-17 16:50:00|246.34|244.04|245.4|243.1|246.35|244.05|245.3|243|198
1645116900000|2022-02-17 16:55:00|245.38|243.08|245.56|243.26|245.59|243.29|244.7|242.4|214
1645117200000|2022-02-17 17:00:00|245.55|243.25|245.44|243.14|245.58|243.28|244.77|242.47|203
1645117500000|2022-02-17 17:05:00|245.41|243.11|244.24|241.94|245.72|243.42|244.24|241.94|398
1645117800000|2022-02-17 17:10:00|244.23|241.93|244.8|242.5|244.8|242.5|244.07|241.77|238
1645118100000|2022-02-17 17:15:00|244.74|242.44|244.86|242.56|245.23|242.93|244.58|242.28|196
1645118400000|2022-02-17 17:20:00|244.88|242.58|245.27|242.97|245.43|243.13|244.84|242.54|179
1645118700000|2022-02-17 17:25:00|245.26|242.96|244.83|242.53|245.39|243.09|244.82|242.52|206
1645119000000|2022-02-17 17:30:00|244.8|242.5|245.13|242.83|245.29|242.99|244.66|242.36|204
1645119300000|2022-02-17 17:35:00|245.12|242.82|244.98|242.68|245.46|243.16|244.9|242.6|157
1645119600000|2022-02-17 17:40:00|244.99|242.69|244.65|242.35|244.99|242.69|244.49|242.19|136
1645119900000|2022-02-17 17:45:00|244.66|242.36|243.02|240.72|244.72|242.42|242.72|240.42|414
1645120200000|2022-02-17 17:50:00|243.01|240.71|243.54|241.24|243.56|241.26|242.8|240.5|309
1645120500000|2022-02-17 17:55:00|243.55|241.25|243.37|241.07|243.57|241.27|243.2|240.9|231
1645120800000|2022-02-17 18:00:00|243.33|241.03|242.93|240.63|243.91|241.61|242.86|240.56|283
1645121100000|2022-02-17 18:05:00|242.97|240.67|242.88|240.58|243.43|241.13|242.8|240.5|247
1645121400000|2022-02-17 18:10:00|242.87|240.57|240.21|237.91|242.88|240.58|239.58|237.28|528
1645121700000|2022-02-17 18:15:00|240.23|237.93|237.7|235.4|240.64|238.34|237.57|235.27|707
1645122000000|2022-02-17 18:20:00|237.71|235.41|238.07|235.77|238.65|236.35|237.62|235.32|478
1645122300000|2022-02-17 18:25:00|238.13|235.83|236.78|234.48|238.2|235.9|235.39|233.09|648
1645122600000|2022-02-17 18:30:00|236.85|234.55|236.67|234.37|237.81|235.51|236.67|234.37|380
1645122900000|2022-02-17 18:35:00|236.66|234.36|236.73|234.43|237.37|235.07|235.77|233.47|400
1645123200000|2022-02-17 18:40:00|236.76|234.46|237.69|235.39|237.78|235.48|236.73|234.43|256
1645123500000|2022-02-17 18:45:00|237.66|235.36|238.41|236.11|238.5|236.2|237.53|235.23|291
1645123800000|2022-02-17 18:50:00|238.42|236.12|239.02|236.72|239.05|236.75|238.25|235.95|225
1645124100000|2022-02-17 18:55:00|239.01|236.71|238.84|236.54|239.05|236.75|238.42|236.12|342
1645124400000|2022-02-17 19:00:00|238.83|236.53|238.19|235.89|238.84|236.54|237.92|235.62|351
1645124700000|2022-02-17 19:05:00|238.2|235.9|237.23|234.93|238.25|235.95|237.19|234.89|291
1645125000000|2022-02-17 19:10:00|237.22|234.92|237.01|234.71|237.28|234.98|236.72|234.42|252
1645125300000|2022-02-17 19:15:00|237.03|234.73|236.9|234.6|237.57|235.27|236.47|234.17|363
1645125600000|2022-02-17 19:20:00|236.92|234.62|236.28|233.98|237.49|235.19|236|233.7|330
1645125900000|2022-02-17 19:25:00|236.31|234.01|236.95|234.65|237.04|234.74|236.29|233.99|256
1645126200000|2022-02-17 19:30:00|236.92|234.62|237.17|234.87|237.41|235.11|236.5|234.2|274
1645126500000|2022-02-17 19:35:00|237.24|234.94|237.44|235.14|237.81|235.51|236.85|234.55|289
1645126800000|2022-02-17 19:40:00|237.46|235.16|237.61|235.31|237.67|235.37|237.19|234.89|230
1645127100000|2022-02-17 19:45:00|237.64|235.34|237.5|235.2|237.64|235.34|236.73|234.43|257
1645127400000|2022-02-17 19:50:00|237.49|235.19|237.37|235.07|237.5|235.2|237.18|234.88|281
1645127700000|2022-02-17 19:55:00|237.34|235.04|237.7|235.4|237.75|235.45|236.96|234.66|266
1645128000000|2022-02-17 20:00:00|237.71|235.41|236.32|234.02|237.72|235.42|236.19|233.89|378
1645128300000|2022-02-17 20:05:00|236.33|234.03|235.79|233.49|236.35|234.05|235.7|233.4|152
1645128600000|2022-02-17 20:10:00|235.76|233.46|236.34|234.04|236.39|234.09|235.31|233.01|382
1645128900000|2022-02-17 20:15:00|236.35|234.05|235.62|233.32|236.54|234.24|235.36|233.06|381
1645129200000|2022-02-17 20:20:00|235.61|233.31|235.45|233.15|235.77|233.47|235.29|232.99|278
1645129500000|2022-02-17 20:25:00|235.46|233.16|235.26|232.96|235.64|233.34|235.19|232.89|230
1645129800000|2022-02-17 20:30:00|235.25|232.95|234.35|232.05|235.55|233.25|234.29|231.99|332
1645130100000|2022-02-17 20:35:00|234.36|232.06|235.66|233.36|235.83|233.53|234.34|232.04|343
1645130400000|2022-02-17 20:40:00|235.67|233.37|235.81|233.51|236.1|233.8|235.2|232.9|297
1645130700000|2022-02-17 20:45:00|235.8|233.5|235.31|233.01|236.03|233.73|235.26|232.96|259
1645131000000|2022-02-17 20:50:00|235.3|233|234.82|232.52|235.35|233.05|234.36|232.06|346
1645131300000|2022-02-17 20:55:00|234.81|232.51|235.19|232.89|235.53|233.23|234.81|232.51|360
1645131600000|2022-02-17 21:00:00|235.18|232.88|235.44|233.14|235.88|233.58|235|232.7|233
1645131900000|2022-02-17 21:05:00|235.43|233.13|233.98|231.68|235.61|233.31|233.87|231.57|350
1645132200000|2022-02-17 21:10:00|234.05|231.75|233.35|231.05|234.39|232.09|232.5|230.2|388
1645132500000|2022-02-17 21:15:00|233.36|231.06|232.85|230.55|233.92|231.62|232.63|230.33|342
1645132800000|2022-02-17 21:20:00|232.92|230.62|231.16|228.86|233.58|231.28|230.7|228.4|455
1645133100000|2022-02-17 21:25:00|231.15|228.85|232.53|230.23|232.53|230.23|230.77|228.47|574
1645133400000|2022-02-17 21:30:00|232.55|230.25|234.52|232.22|234.6|232.3|232.24|229.94|420
1645133700000|2022-02-17 21:35:00|234.49|232.19|234.8|232.5|235.74|233.44|234.14|231.84|410
1645134000000|2022-02-17 21:40:00|234.82|232.52|234.81|232.51|235.48|233.18|234.56|232.26|398
1645134300000|2022-02-17 21:45:00|234.79|232.49|234.49|232.19|235.07|232.77|234.2|231.9|339
1645134600000|2022-02-17 21:50:00|234.46|232.16|235.68|233.38|235.77|233.47|234.27|231.97|273
1645134900000|2022-02-17 21:55:00|235.71|233.41|235.5|233.2|235.76|233.46|235.4|233.1|158
1645135200000|2022-02-17 22:00:00|235.49|233.19|235.33|233.03|235.97|233.67|235.05|232.75|214
1645135500000|2022-02-17 22:05:00|235.35|233.05|235.29|232.99|235.46|233.16|235.22|232.92|136
1645135800000|2022-02-17 22:10:00|235.27|232.97|234.65|232.35|235.32|233.02|234.58|232.28|153
1645136100000|2022-02-17 22:15:00|234.64|232.34|234.27|231.97|235.2|232.9|234.17|231.87|149
1645136400000|2022-02-17 22:20:00|234.23|231.93|234.1|231.8|234.54|232.24|233.67|231.37|40
1645136700000|2022-02-17 22:25:00|234.17|231.87|234.32|232.02|234.4|232.1|233.99|231.69|123
1645137000000|2022-02-17 22:30:00|234.33|232.03|234.91|232.61|235|232.7|234.32|232.02|109
1645137300000|2022-02-17 22:35:00|234.92|232.62|235.01|232.71|235.66|233.36|234.9|232.6|176
1645137600000|2022-02-17 22:40:00|235.1|232.8|235.39|233.09|235.44|233.14|235.1|232.8|117
1645137900000|2022-02-17 22:45:00|235.42|233.12|235.8|233.5|235.81|233.51|234.95|232.65|180
1645138200000|2022-02-17 22:50:00|235.77|233.47|235.65|233.35|235.82|233.52|235.44|233.14|146
1645138500000|2022-02-17 22:55:00|235.66|233.36|235.82|233.52|235.86|233.56|235.51|233.21|115
1645138800000|2022-02-17 23:00:00|235.86|233.56|235.33|233.03|235.86|233.56|235.18|232.88|231
1645139100000|2022-02-17 23:05:00|235.35|233.05|235.57|233.27|235.64|233.34|235.27|232.97|216
1645139400000|2022-02-17 23:10:00|235.54|233.24|234.7|232.4|235.83|233.53|234.66|232.36|220
1645139700000|2022-02-17 23:15:00|234.72|232.42|235.18|232.88|235.34|233.04|234.6|232.3|236
1645140000000|2022-02-17 23:20:00|235.19|232.89|234.94|232.64|235.32|233.02|234.84|232.54|214
1645140300000|2022-02-17 23:25:00|234.93|232.63|234.57|232.27|234.94|232.64|234.3|232|226
1645140600000|2022-02-17 23:30:00|234.56|232.26|233.74|231.44|234.63|232.33|233.69|231.39|230
1645140900000|2022-02-17 23:35:00|233.72|231.42|233.94|231.64|233.95|231.65|233.15|230.85|232
1645141200000|2022-02-17 23:40:00|233.92|231.62|233.93|231.63|234.35|232.05|233.64|231.34|249
1645141500000|2022-02-17 23:45:00|233.94|231.64|233.44|231.14|233.94|231.64|233.43|231.13|216
1645141800000|2022-02-17 23:50:00|233.45|231.15|233.65|231.35|233.86|231.56|233.17|230.87|230
1645142100000|2022-02-17 23:55:00|233.66|231.36|233.9|231.6|234.42|232.12|233.28|230.98|346
1645142400000|2022-02-18 00:00:00|233.79|231.49|233|230.7|234.16|231.86|232.47|230.17|485
1645142700000|2022-02-18 00:05:00|233.1|230.8|234.5|232.2|234.57|232.27|233.1|230.8|346
1645143000000|2022-02-18 00:10:00|234.51|232.21|232.93|230.63|234.54|232.24|232.78|230.48|338
1645143300000|2022-02-18 00:15:00|232.92|230.62|234.03|231.73|234.09|231.79|232.48|230.18|381
1645143600000|2022-02-18 00:20:00|234.04|231.74|234.33|232.03|234.43|232.13|233.64|231.34|304
1645143900000|2022-02-18 00:25:00|234.31|232.01|235.34|233.04|235.36|233.06|234.27|231.97|200
1645144200000|2022-02-18 00:30:00|235.32|233.02|234.77|232.47|236.61|234.31|234.76|232.46|397
1645144500000|2022-02-18 00:35:00|234.87|232.57|235.62|233.32|235.85|233.55|234.77|232.47|312
1645144800000|2022-02-18 00:40:00|235.64|233.34|235.21|232.91|235.77|233.47|235.17|232.87|244
1645145100000|2022-02-18 00:45:00|235.18|232.88|234.35|232.05|235.66|233.36|234.31|232.01|344
1645145400000|2022-02-18 00:50:00|234.34|232.04|235.76|233.46|235.88|233.58|234.09|231.79|393
1645145700000|2022-02-18 00:55:00|235.75|233.45|235.75|233.45|235.85|233.55|235.47|233.17|224
1645146000000|2022-02-18 01:00:00|235.74|233.44|235.37|233.07|236.29|233.99|235.37|233.07|289
1645146300000|2022-02-18 01:05:00|235.38|233.08|234.77|232.47|235.4|233.1|234.75|232.45|271
1645146600000|2022-02-18 01:10:00|234.81|232.51|234.86|232.56|235.32|233.02|234.71|232.41|297
1645146900000|2022-02-18 01:15:00|234.89|232.59|235.32|233.02|235.5|233.2|234.62|232.32|276
1645147200000|2022-02-18 01:20:00|235.3|233|234.63|232.33|235.58|233.28|234.59|232.29|269
1645147500000|2022-02-18 01:25:00|234.64|232.34|234.41|232.11|234.81|232.51|234.34|232.04|261
1645147800000|2022-02-18 01:30:00|234.42|232.12|235.83|233.53|235.87|233.57|234.24|231.94|385
1645148100000|2022-02-18 01:35:00|235.82|233.52|236.76|234.46|236.78|234.48|235.82|233.52|276
1645148400000|2022-02-18 01:40:00|236.77|234.47|237.1|234.8|237.35|235.05|236.77|234.47|299
1645148700000|2022-02-18 01:45:00|237.13|234.83|236.84|234.54|237.39|235.09|236.71|234.41|384
1645149000000|2022-02-18 01:50:00|236.82|234.52|236.62|234.32|236.94|234.64|236.16|233.86|313
1645149300000|2022-02-18 01:55:00|236.65|234.35|236.85|234.55|237.02|234.72|236.63|234.33|180
1645149600000|2022-02-18 02:00:00|236.86|234.56|237.68|235.38|237.74|235.44|236.79|234.49|222
1645149900000|2022-02-18 02:05:00|237.61|235.31|237.3|235|237.78|235.48|237.29|234.99|255
1645150200000|2022-02-18 02:10:00|237.29|234.99|236.87|234.57|237.39|235.09|236.47|234.17|322
1645150500000|2022-02-18 02:15:00|236.85|234.55|237.41|235.11|237.48|235.18|236.67|234.37|254
1645150800000|2022-02-18 02:20:00|237.45|235.15|237.27|234.97|237.48|235.18|236.9|234.6|178
1645151100000|2022-02-18 02:25:00|237.25|234.95|236.83|234.53|237.33|235.03|236.81|234.51|242
1645151400000|2022-02-18 02:30:00|236.85|234.55|236.85|234.55|237.01|234.71|236.83|234.53|118
1645151700000|2022-02-18 02:35:00|236.84|234.54|236.48|234.18|236.93|234.63|236.47|234.17|182
1645152000000|2022-02-18 02:40:00|236.47|234.17|236.73|234.43|236.73|234.43|236.3|234|199
1645152300000|2022-02-18 02:45:00|236.58|234.28|236.51|234.21|236.82|234.52|236.36|234.06|205
1645152600000|2022-02-18 02:50:00|236.52|234.22|236.87|234.57|237.21|234.91|236.37|234.07|125
1645152900000|2022-02-18 02:55:00|236.9|234.6|237|234.7|237.06|234.76|236.61|234.31|179
1645153200000|2022-02-18 03:00:00|237.01|234.71|236.67|234.37|237.27|234.97|236.6|234.3|130
1645153500000|2022-02-18 03:05:00|236.65|234.35|237.42|235.12|237.53|235.23|236.65|234.35|207
1645153800000|2022-02-18 03:10:00|237.43|235.13|237.22|234.92|237.54|235.24|237.17|234.87|160
1645154100000|2022-02-18 03:15:00|237.23|234.93|236.61|234.31|237.43|235.13|236.55|234.25|168
1645154400000|2022-02-18 03:20:00|236.64|234.34|236.79|234.49|236.87|234.57|236.47|234.17|181
1645154700000|2022-02-18 03:25:00|236.76|234.46|237.66|235.36|237.69|235.39|236.76|234.46|182
1645155000000|2022-02-18 03:30:00|237.71|235.41|237.49|235.19|237.8|235.5|237.41|235.11|111
1645155300000|2022-02-18 03:35:00|237.5|235.2|237.15|234.85|237.5|235.2|237.01|234.71|124
1645155600000|2022-02-18 03:40:00|237.16|234.86|236.69|234.39|237.22|234.92|236.48|234.18|145
1645155900000|2022-02-18 03:45:00|236.65|234.35|236.85|234.55|236.95|234.65|236.61|234.31|142
1645156200000|2022-02-18 03:50:00|236.86|234.56|236.67|234.37|236.94|234.64|236.66|234.36|79
1645156500000|2022-02-18 03:55:00|236.68|234.38|236.8|234.5|236.87|234.57|236.61|234.31|91
1645156800000|2022-02-18 04:00:00|236.82|234.52|236.82|234.52|237.49|235.19|236.76|234.46|126
1645157100000|2022-02-18 04:05:00|236.85|234.55|236.97|234.67|237.03|234.73|236.75|234.45|87
1645157400000|2022-02-18 04:10:00|236.96|234.66|236.84|234.54|236.96|234.66|236.64|234.34|138
1645157700000|2022-02-18 04:15:00|236.86|234.56|236.85|234.55|236.92|234.62|236.47|234.17|167
1645158000000|2022-02-18 04:20:00|236.88|234.58|237.17|234.87|237.29|234.99|236.76|234.46|161
1645158300000|2022-02-18 04:25:00|237.2|234.9|237|234.7|237.49|235.19|236.51|234.21|181
1645158600000|2022-02-18 04:30:00|236.99|234.69|236.85|234.55|237.01|234.71|236.65|234.35|132
1645158900000|2022-02-18 04:35:00|236.84|234.54|236.78|234.48|236.92|234.62|236.68|234.38|126
1645159200000|2022-02-18 04:40:00|236.84|234.54|236.84|234.54|236.86|234.56|236.66|234.36|83
1645159500000|2022-02-18 04:45:00|236.82|234.52|236.16|233.86|236.88|234.58|236.09|233.79|180
1645159800000|2022-02-18 04:50:00|236.15|233.85|235.51|233.21|236.41|234.11|235.51|233.21|237
1645160100000|2022-02-18 04:55:00|235.53|233.23|235.27|232.97|235.64|233.34|235.17|232.87|177
1645160400000|2022-02-18 05:00:00|235.29|232.99|235.47|233.17|235.58|233.28|235.29|232.99|148
1645160700000|2022-02-18 05:05:00|235.51|233.21|235.39|233.09|235.74|233.44|235.39|233.09|136
1645161000000|2022-02-18 05:10:00|235.38|233.08|235.55|233.25|235.75|233.45|235.34|233.04|114
1645161300000|2022-02-18 05:15:00|235.49|233.19|235.77|233.47|235.89|233.59|235.4|233.1|193
1645161600000|2022-02-18 05:20:00|235.76|233.46|235.66|233.36|235.86|233.56|235.61|233.31|120
1645161900000|2022-02-18 05:25:00|235.65|233.35|235.92|233.62|235.96|233.66|235.65|233.35|86
1645162200000|2022-02-18 05:30:00|235.94|233.64|235.97|233.67|236.19|233.89|235.93|233.63|104
1645162500000|2022-02-18 05:35:00|236.01|233.71|236.38|234.08|236.44|234.14|235.86|233.56|130
1645162800000|2022-02-18 05:40:00|236.37|234.07|235.82|233.52|236.44|234.14|235.8|233.5|136
1645163100000|2022-02-18 05:45:00|235.83|233.53|236.4|234.1|236.43|234.13|235.79|233.49|126
1645163400000|2022-02-18 05:50:00|236.41|234.11|236.23|233.93|236.48|234.18|236.19|233.89|95
1645163700000|2022-02-18 05:55:00|236.22|233.92|236.42|234.12|236.7|234.4|236.17|233.87|156
1645164000000|2022-02-18 06:00:00|236.43|234.13|236.78|234.48|236.86|234.56|236.24|233.94|189
1645164300000|2022-02-18 06:05:00|236.8|234.5|236.98|234.68|237.03|234.73|236.57|234.27|155
1645164600000|2022-02-18 06:10:00|236.96|234.66|237.39|235.09|237.51|235.21|236.89|234.59|137
1645164900000|2022-02-18 06:15:00|237.36|235.06|237.43|235.13|237.47|235.17|237.2|234.9|158
1645165200000|2022-02-18 06:20:00|237.45|235.15|237.39|235.09|237.46|235.16|237.25|234.95|138
1645165500000|2022-02-18 06:25:00|237.36|235.06|237.35|235.05|237.39|235.09|237.22|234.92|134
1645165800000|2022-02-18 06:30:00|237.36|235.06|236.77|234.47|237.41|235.11|236.53|234.23|218
1645166100000|2022-02-18 06:35:00|236.85|234.55|236.9|234.6|236.92|234.62|236.62|234.32|154
1645166400000|2022-02-18 06:40:00|236.91|234.61|237.57|235.27|237.59|235.29|236.91|234.61|135
1645166700000|2022-02-18 06:45:00|237.61|235.31|237.59|235.29|237.62|235.32|237.34|235.04|148
1645167000000|2022-02-18 06:50:00|237.58|235.28|237.59|235.29|237.67|235.37|237.44|235.14|74
1645167300000|2022-02-18 06:55:00|237.62|235.32|237.58|235.28|237.71|235.41|237.34|235.04|111
1645167600000|2022-02-18 07:00:00|237.64|235.34|237.57|235.27|237.67|235.37|237.38|235.08|127
1645167900000|2022-02-18 07:05:00|237.56|235.26|237.69|235.39|237.71|235.41|237.45|235.15|121
1645168200000|2022-02-18 07:10:00|237.68|235.38|237.67|235.37|237.73|235.43|237.53|235.23|68
1645168500000|2022-02-18 07:15:00|237.72|235.42|237.85|235.55|237.95|235.65|237.52|235.22|111
1645168800000|2022-02-18 07:20:00|237.84|235.54|237.57|235.27|237.91|235.61|237.57|235.27|122
1645169100000|2022-02-18 07:25:00|237.58|235.28|236.55|234.25|237.71|235.41|236.35|234.05|207
1645169400000|2022-02-18 07:30:00|236.51|234.21|236.49|234.19|236.67|234.37|236.27|233.97|138
1645169700000|2022-02-18 07:35:00|236.5|234.2|236.48|234.18|236.75|234.45|236.32|234.02|146
1645170000000|2022-02-18 07:40:00|236.49|234.19|236.75|234.45|236.82|234.52|236.36|234.06|111
1645170300000|2022-02-18 07:45:00|236.81|234.51|236.3|234|236.81|234.51|236.24|233.94|149
1645170600000|2022-02-18 07:50:00|236.29|233.99|236.37|234.07|236.38|234.08|235.98|233.68|139
1645170900000|2022-02-18 07:55:00|236.39|234.09|236.7|234.4|236.77|234.47|236.32|234.02|89
1645171200000|2022-02-18 08:00:00|236.71|234.41|238.14|235.84|238.47|236.17|236.7|234.4|410
1645171500000|2022-02-18 08:05:00|238.12|235.82|237.93|235.63|238.44|236.14|237.92|235.62|231
1645171800000|2022-02-18 08:10:00|237.96|235.66|238.28|235.98|238.32|236.02|237.8|235.5|153
1645172100000|2022-02-18 08:15:00|238.3|236|237.94|235.64|238.44|236.14|237.94|235.64|124
1645172400000|2022-02-18 08:20:00|237.95|235.65|237.94|235.64|238.25|235.95|237.78|235.48|110
1645172700000|2022-02-18 08:25:00|238.01|235.71|237.74|235.44|238.09|235.79|237.38|235.08|143
1645173000000|2022-02-18 08:30:00|237.72|235.42|237.65|235.35|237.75|235.45|237.48|235.18|127
1645173300000|2022-02-18 08:35:00|237.64|235.34|237.68|235.38|237.85|235.55|237.56|235.26|124
1645173600000|2022-02-18 08:40:00|237.7|235.4|237.93|235.63|238.29|235.99|237.5|235.2|146
1645173900000|2022-02-18 08:45:00|237.96|235.66|237.84|235.54|238.36|236.06|237.68|235.38|226
1645174200000|2022-02-18 08:50:00|237.83|235.53|238.03|235.73|238.13|235.83|237.65|235.35|144
1645174500000|2022-02-18 08:55:00|237.97|235.67|238.77|236.47|239.28|236.98|237.96|235.66|245
1645174800000|2022-02-18 09:00:00|238.73|236.43|238.76|236.46|239.19|236.89|238.72|236.42|182
1645175100000|2022-02-18 09:05:00|238.77|236.47|238.68|236.38|238.85|236.55|238.56|236.26|124
1645175400000|2022-02-18 09:10:00|238.65|236.35|238.44|236.14|238.73|236.43|238.4|236.1|114
1645175700000|2022-02-18 09:15:00|238.4|236.1|238.41|236.11|238.62|236.32|238.35|236.05|125
1645176000000|2022-02-18 09:20:00|238.42|236.12|238.54|236.24|238.63|236.33|238.27|235.97|97
1645176300000|2022-02-18 09:25:00|238.55|236.25|238.63|236.33|238.71|236.41|238.51|236.21|41
1645176600000|2022-02-18 09:30:00|238.59|236.29|239.18|236.88|239.24|236.94|238.59|236.29|87
1645176900000|2022-02-18 09:35:00|239.19|236.89|238.93|236.63|239.32|237.02|238.9|236.6|94
1645177200000|2022-02-18 09:40:00|238.99|236.69|239.24|236.94|239.26|236.96|238.92|236.62|77
1645177500000|2022-02-18 09:45:00|239.14|236.84|239.26|236.96|239.37|237.07|239.1|236.8|139
1645177800000|2022-02-18 09:50:00|239.25|236.95|238.82|236.52|239.28|236.98|238.65|236.35|134
1645178100000|2022-02-18 09:55:00|238.77|236.47|238.93|236.63|238.95|236.65|238.77|236.47|74
1645178400000|2022-02-18 10:00:00|238.92|236.62|238.42|236.12|238.92|236.62|238.4|236.1|115
1645178700000|2022-02-18 10:05:00|238.43|236.13|238.23|235.93|238.46|236.16|237.8|235.5|153
1645179000000|2022-02-18 10:10:00|238.21|235.91|237.85|235.55|238.21|235.91|237.5|235.2|148
1645179300000|2022-02-18 10:15:00|237.84|235.54|237.82|235.52|238.32|236.02|237.77|235.47|100
1645179600000|2022-02-18 10:20:00|237.77|235.47|236.83|234.53|237.85|235.55|236.83|234.53|135
1645179900000|2022-02-18 10:25:00|236.84|234.54|237.6|235.3|237.7|235.4|236.81|234.51|142
1645180200000|2022-02-18 10:30:00|237.58|235.28|237.48|235.18|237.63|235.33|237.22|234.92|141
1645180500000|2022-02-18 10:35:00|237.47|235.17|237.77|235.47|237.86|235.56|237.32|235.02|112
1645180800000|2022-02-18 10:40:00|237.74|235.44|237.57|235.27|237.78|235.48|237.46|235.16|113
1645181100000|2022-02-18 10:45:00|237.55|235.25|238.22|235.92|238.36|236.06|237.4|235.1|355
1645181400000|2022-02-18 10:50:00|238.24|235.94|237.91|235.61|238.24|235.94|237.91|235.61|147
1645181700000|2022-02-18 10:55:00|237.92|235.62|237.78|235.48|237.97|235.67|237.77|235.47|77
1645182000000|2022-02-18 11:00:00|237.8|235.5|236.76|234.46|237.87|235.57|236.76|234.46|182
1645182300000|2022-02-18 11:05:00|236.75|234.45|236.38|234.08|236.89|234.59|235.73|233.43|336
1645182600000|2022-02-18 11:10:00|236.37|234.07|235.9|233.6|236.38|234.08|235.58|233.28|324
1645182900000|2022-02-18 11:15:00|235.92|233.62|235.92|233.62|236.65|234.35|235.43|233.13|292
1645183200000|2022-02-18 11:20:00|235.99|233.69|235.95|233.65|236.07|233.77|235.5|233.2|239
1645183500000|2022-02-18 11:25:00|235.98|233.68|235.89|233.59|236.45|234.15|235.83|233.53|161
1645183800000|2022-02-18 11:30:00|235.88|233.58|235.64|233.34|236.21|233.91|235.6|233.3|165
1645184100000|2022-02-18 11:35:00|235.6|233.3|235.03|232.73|235.68|233.38|234.94|232.64|315
1645184400000|2022-02-18 11:40:00|235.02|232.72|235.1|232.8|235.12|232.82|234.38|232.08|378
1645184700000|2022-02-18 11:45:00|235.08|232.78|235.51|233.21|235.78|233.48|235.05|232.75|223
1645185000000|2022-02-18 11:50:00|235.49|233.19|234.84|232.54|235.64|233.34|234.64|232.34|286
1645185300000|2022-02-18 11:55:00|234.85|232.55|234.76|232.46|235.03|232.73|234.47|232.17|326
1645185600000|2022-02-18 12:00:00|234.78|232.48|235.27|232.97|235.41|233.11|233.97|231.67|444
1645185900000|2022-02-18 12:05:00|235.28|232.98|235.5|233.2|235.66|233.36|235.07|232.77|304
1645186200000|2022-02-18 12:10:00|235.48|233.18|236.69|234.39|236.69|234.39|235.48|233.18|255
1645186500000|2022-02-18 12:15:00|236.7|234.4|236.35|234.05|236.71|234.41|236.24|233.94|283
1645186800000|2022-02-18 12:20:00|236.34|234.04|235.96|233.66|236.35|234.05|235.77|233.47|202
1645187100000|2022-02-18 12:25:00|235.97|233.67|236.33|234.03|236.48|234.18|235.84|233.54|206
1645187400000|2022-02-18 12:30:00|236.3|234|236.62|234.32|236.77|234.47|236.23|233.93|203
1645187700000|2022-02-18 12:35:00|236.61|234.31|236.15|233.85|236.79|234.49|235.85|233.55|241
1645188000000|2022-02-18 12:40:00|236.19|233.89|236.38|234.08|236.64|234.34|236.15|233.85|177
1645188300000|2022-02-18 12:45:00|236.39|234.09|236.47|234.17|236.62|234.32|236.17|233.87|266
1645188600000|2022-02-18 12:50:00|236.48|234.18|236.55|234.25|236.77|234.47|236.42|234.12|160
1645188900000|2022-02-18 12:55:00|236.56|234.26|236.64|234.34|236.78|234.48|236.52|234.22|159
1645189200000|2022-02-18 13:00:00|236.66|234.36|236.68|234.38|236.88|234.58|236.5|234.2|136
1645189500000|2022-02-18 13:05:00|236.72|234.42|236.33|234.03|236.97|234.67|236.33|234.03|200
1645189800000|2022-02-18 13:10:00|236.32|234.02|235.82|233.52|236.79|234.49|235.55|233.25|402
1645190100000|2022-02-18 13:15:00|235.83|233.53|236.28|233.98|236.45|234.15|235.8|233.5|312
1645190400000|2022-02-18 13:20:00|236.32|234.02|236.88|234.58|237.02|234.72|236.22|233.92|259
1645190700000|2022-02-18 13:25:00|236.87|234.57|236.89|234.59|236.93|234.63|236.35|234.05|286
1645191000000|2022-02-18 13:30:00|236.87|234.57|236.03|233.73|236.87|234.57|235.81|233.51|269
1645191300000|2022-02-18 13:35:00|236.02|233.72|237.15|234.85|237.15|234.85|235.9|233.6|221
1645191600000|2022-02-18 13:40:00|237.14|234.84|237.37|235.07|237.61|235.31|237|234.7|175
1645191900000|2022-02-18 13:45:00|237.34|235.04|237.6|235.3|237.6|235.3|237.2|234.9|182
1645192200000|2022-02-18 13:50:00|237.61|235.31|237.55|235.25|237.67|235.37|237.21|234.91|216
1645192500000|2022-02-18 13:55:00|237.56|235.26|237.46|235.16|237.76|235.46|237.37|235.07|182
1645192800000|2022-02-18 14:00:00|237.47|235.17|237.84|235.54|237.88|235.58|237.36|235.06|190
1645193100000|2022-02-18 14:05:00|237.86|235.56|237.78|235.48|237.88|235.58|237.63|235.33|107
1645193400000|2022-02-18 14:10:00|237.77|235.47|236.95|234.65|237.77|235.47|236.95|234.65|185
1645193700000|2022-02-18 14:15:00|236.93|234.63|236.52|234.22|237.36|235.06|236.5|234.2|181
1645194000000|2022-02-18 14:20:00|236.51|234.21|236.51|234.21|236.69|234.39|236.44|234.14|141
1645194300000|2022-02-18 14:25:00|236.49|234.19|236.59|234.29|236.98|234.68|236.32|234.02|288
1645194600000|2022-02-18 14:30:00|236.6|234.3|235.91|233.61|237.34|235.04|235.81|233.51|379
1645194900000|2022-02-18 14:35:00|235.85|233.55|233.43|231.13|235.97|233.67|233.2|230.9|614
1645195200000|2022-02-18 14:40:00|233.39|231.09|231.64|229.34|233.39|231.09|231.35|229.05|569
1645195500000|2022-02-18 14:45:00|231.65|229.35|232.64|230.34|232.92|230.62|231.54|229.24|497
1645195800000|2022-02-18 14:50:00|232.66|230.36|235.39|233.09|235.44|233.14|232.54|230.24|499
1645196100000|2022-02-18 14:55:00|235.4|233.1|235.72|233.42|236|233.7|234.52|232.22|534
1645196400000|2022-02-18 15:00:00|235.71|233.41|235.8|233.5|236.84|234.54|235.5|233.2|517
1645196700000|2022-02-18 15:05:00|235.81|233.51|235.2|232.9|235.9|233.6|234.81|232.51|368
1645197000000|2022-02-18 15:10:00|235.25|232.95|235.22|232.92|235.35|233.05|234.62|232.32|280
1645197300000|2022-02-18 15:15:00|235.19|232.89|235.18|232.88|235.92|233.62|234.8|232.5|301
1645197600000|2022-02-18 15:20:00|235.19|232.89|234.38|232.08|235.25|232.95|234.31|232.01|280
1645197900000|2022-02-18 15:25:00|234.42|232.12|233.92|231.62|234.48|232.18|233.61|231.31|265
1645198200000|2022-02-18 15:30:00|233.9|231.6|232.74|230.44|233.91|231.61|231.91|229.61|481
1645198500000|2022-02-18 15:35:00|232.73|230.43|232.53|230.23|232.82|230.52|231.57|229.27|483
1645198800000|2022-02-18 15:40:00|232.56|230.26|232.62|230.32|232.87|230.57|231.69|229.39|425
1645199100000|2022-02-18 15:45:00|232.64|230.34|231.7|229.4|232.75|230.45|230.92|228.62|439
1645199400000|2022-02-18 15:50:00|231.72|229.42|231.88|229.58|232.36|230.06|231.32|229.02|388
1645199700000|2022-02-18 15:55:00|231.87|229.57|232.34|230.04|232.39|230.09|231.62|229.32|383
1645200000000|2022-02-18 16:00:00|232.36|230.06|229.62|227.32|232.39|230.09|229.26|226.96|624
1645200300000|2022-02-18 16:05:00|229.64|227.34|229.9|227.6|230.51|228.21|228.78|226.48|598
1645200600000|2022-02-18 16:10:00|229.91|227.61|231.36|229.06|231.51|229.21|229.84|227.54|454
1645200900000|2022-02-18 16:15:00|231.32|229.02|231.98|229.68|232.74|230.44|231.32|229.02|482
1645201200000|2022-02-18 16:20:00|231.97|229.67|232.71|230.41|232.9|230.6|231.92|229.62|402
1645201500000|2022-02-18 16:25:00|232.75|230.45|232.42|230.12|233.45|231.15|232.27|229.97|398
1645201800000|2022-02-18 16:30:00|232.41|230.11|232.24|229.94|232.85|230.55|231.9|229.6|408
1645202100000|2022-02-18 16:35:00|232.18|229.88|232.93|230.63|233.13|230.83|231.79|229.49|411
1645202400000|2022-02-18 16:40:00|232.94|230.64|232.66|230.36|233.13|230.83|232.54|230.24|378
1645202700000|2022-02-18 16:45:00|232.64|230.34|232.05|229.75|232.86|230.56|231.8|229.5|360
1645203000000|2022-02-18 16:50:00|232.04|229.74|231.93|229.63|232.28|229.98|231.7|229.4|262
1645203300000|2022-02-18 16:55:00|231.96|229.66|230.67|228.37|231.96|229.66|230.64|228.34|336
1645203600000|2022-02-18 17:00:00|230.68|228.38|231.63|229.33|231.68|229.38|230.68|228.38|322
1645203900000|2022-02-18 17:05:00|231.65|229.35|232.28|229.98|232.61|230.31|231.63|229.33|342
1645204200000|2022-02-18 17:10:00|232.29|229.99|231.9|229.6|232.5|230.2|231.9|229.6|266
1645204500000|2022-02-18 17:15:00|231.93|229.63|232.55|230.25|232.89|230.59|231.47|229.17|401
1645204800000|2022-02-18 17:20:00|232.52|230.22|232.03|229.73|232.84|230.54|231.76|229.46|293
1645205100000|2022-02-18 17:25:00|232.05|229.75|231.55|229.25|232.11|229.81|231.54|229.24|258
1645205400000|2022-02-18 17:30:00|231.5|229.2|231.66|229.36|232.42|230.12|230.93|228.63|425
1645205700000|2022-02-18 17:35:00|231.65|229.35|231.37|229.07|231.8|229.5|230.93|228.63|428
1645206000000|2022-02-18 17:40:00|231.39|229.09|231.52|229.22|231.85|229.55|231.36|229.06|239
1645206300000|2022-02-18 17:45:00|231.51|229.21|231.59|229.29|232|229.7|231.43|229.13|297
1645206600000|2022-02-18 17:50:00|231.58|229.28|231.49|229.19|231.84|229.54|231.44|229.14|253
1645206900000|2022-02-18 17:55:00|231.48|229.18|231.36|229.06|231.6|229.3|231.22|228.92|250
1645207200000|2022-02-18 18:00:00|231.37|229.07|230.53|228.23|231.48|229.18|230.4|228.1|341
1645207500000|2022-02-18 18:05:00|230.52|228.22|229.74|227.44|230.57|228.27|229.37|227.07|386
1645207800000|2022-02-18 18:10:00|229.67|227.37|229.59|227.29|230.01|227.71|229.5|227.2|297
1645208100000|2022-02-18 18:15:00|229.6|227.3|229.65|227.35|229.91|227.61|229.31|227.01|291
1645208400000|2022-02-18 18:20:00|229.61|227.31|230.49|228.19|230.66|228.36|229.58|227.28|287
1645208700000|2022-02-18 18:25:00|230.53|228.23|230.56|228.26|230.64|228.34|230.27|227.97|209
1645209000000|2022-02-18 18:30:00|230.55|228.25|230.76|228.46|230.8|228.5|230.32|228.02|176
1645209300000|2022-02-18 18:35:00|230.81|228.51|231.49|229.19|231.53|229.23|230.8|228.5|195
1645209600000|2022-02-18 18:40:00|231.48|229.18|231.48|229.18|231.55|229.25|231.27|228.97|197
1645209900000|2022-02-18 18:45:00|231.5|229.2|231.77|229.47|231.87|229.57|231.48|229.18|167
1645210200000|2022-02-18 18:50:00|231.78|229.48|232.26|229.96|232.34|230.04|231.69|229.39|216
1645210500000|2022-02-18 18:55:00|232.23|229.93|231.96|229.66|232.37|230.07|231.83|229.53|165
1645210800000|2022-02-18 19:00:00|231.95|229.65|232.21|229.91|232.43|230.13|231.94|229.64|199
1645211100000|2022-02-18 19:05:00|232.23|229.93|231.48|229.18|232.24|229.94|231.3|229|221
1645211400000|2022-02-18 19:10:00|231.43|229.13|231.18|228.88|231.57|229.27|230.93|228.63|197
1645211700000|2022-02-18 19:15:00|231.19|228.89|231.39|229.09|231.82|229.52|230.76|228.46|244
1645212000000|2022-02-18 19:20:00|231.46|229.16|231.86|229.56|231.89|229.59|231.38|229.08|158
1645212300000|2022-02-18 19:25:00|231.85|229.55|231.78|229.48|231.88|229.58|231.49|229.19|193
1645212600000|2022-02-18 19:30:00|231.77|229.47|231.84|229.54|232.08|229.78|231.58|229.28|206
1645212900000|2022-02-18 19:35:00|231.85|229.55|231.04|228.74|231.88|229.58|230.87|228.57|266
1645213200000|2022-02-18 19:40:00|231.03|228.73|231.38|229.08|231.5|229.2|230.87|228.57|155
1645213500000|2022-02-18 19:45:00|231.37|229.07|230.78|228.48|231.53|229.23|230.78|228.48|218
1645213800000|2022-02-18 19:50:00|230.77|228.47|231.5|229.2|231.51|229.21|230.69|228.39|247
1645214100000|2022-02-18 19:55:00|231.48|229.18|231.58|229.28|231.74|229.44|231.35|229.05|241
1645214400000|2022-02-18 20:00:00|231.57|229.27|231.52|229.22|231.98|229.68|231.47|229.17|231
1645214700000|2022-02-18 20:05:00|231.49|229.19|231.32|229.02|231.74|229.44|231.16|228.86|213
1645215000000|2022-02-18 20:10:00|231.33|229.03|230.82|228.52|231.5|229.2|230.75|228.45|233
1645215300000|2022-02-18 20:15:00|230.81|228.51|230.6|228.3|230.92|228.62|230.51|228.21|207
1645215600000|2022-02-18 20:20:00|230.64|228.34|230.79|228.49|230.9|228.6|230.59|228.29|162
1645215900000|2022-02-18 20:25:00|230.78|228.48|230.68|228.38|231.1|228.8|230.67|228.37|159
1645216200000|2022-02-18 20:30:00|230.64|228.34|230.27|227.97|230.67|228.37|230.19|227.89|194
1645216500000|2022-02-18 20:35:00|230.24|227.94|230.26|227.96|230.39|228.09|229.99|227.69|171
1645216800000|2022-02-18 20:40:00|230.27|227.97|230.75|228.45|231.04|228.74|230.25|227.95|227
1645217100000|2022-02-18 20:45:00|230.78|228.48|230.71|228.41|231|228.7|230.37|228.07|304
1645217400000|2022-02-18 20:50:00|230.63|228.33|230.1|227.8|230.64|228.34|229.77|227.47|316
1645217700000|2022-02-18 20:55:00|230.08|227.78|230.29|227.99|230.29|227.99|229.74|227.44|239
1645218000000|2022-02-18 21:00:00|230.27|227.97|230.75|228.45|231.23|228.93|230.27|227.97|282
1645218300000|2022-02-18 21:05:00|230.79|228.49|229.85|227.55|230.9|228.6|229.8|227.5|214
1645218600000|2022-02-18 21:10:00|229.92|227.62|230.66|228.36|230.7|228.4|229.85|227.55|181
1645218900000|2022-02-18 21:15:00|230.67|228.37|231.43|229.13|231.62|229.32|230.67|228.37|182
1645219200000|2022-02-18 21:20:00|231.41|229.11|231.66|229.36|231.66|229.36|231.37|229.07|152
1645219500000|2022-02-18 21:25:00|231.65|229.35|231.88|229.58|231.94|229.64|231.48|229.18|159
1645219800000|2022-02-18 21:30:00|231.89|229.59|230.96|228.66|231.92|229.62|230.85|228.55|195
1645220100000|2022-02-18 21:35:00|230.95|228.65|231.05|228.75|231.47|229.17|230.66|228.36|168
1645220400000|2022-02-18 21:40:00|231|228.7|231.34|229.04|231.4|229.1|230.72|228.42|175
1645220700000|2022-02-18 21:45:00|231.32|229.02|230.43|228.13|231.34|229.04|230.43|228.13|170
1645221000000|2022-02-18 21:50:00|230.45|228.15|230.52|228.22|230.79|228.49|230.34|228.04|133
1645221300000|2022-02-18 21:55:00|230.51|228.21|230.46|228.16|230.78|228.48|230.46|228.16|110
1645257600000|2022-02-19 08:00:00|233.8|231.5|233.76|231.46|233.86|231.56|233.66|231.36|105
1645257900000|2022-02-19 08:05:00|233.77|231.47|233.7|231.4|233.86|231.56|233.62|231.32|50
1645258200000|2022-02-19 08:10:00|233.73|231.43|233.62|231.32|233.87|231.57|233.61|231.31|46
1645258500000|2022-02-19 08:15:00|233.57|231.27|233.85|231.55|233.85|231.55|233.57|231.27|58
1645258800000|2022-02-19 08:20:00|233.82|231.52|233.65|231.35|233.93|231.63|233.63|231.33|34
1645259100000|2022-02-19 08:25:00|233.64|231.34|233.39|231.09|233.64|231.34|232.86|230.56|140
1645259400000|2022-02-19 08:30:00|233.4|231.1|232.86|230.56|233.61|231.31|232.84|230.54|121
1645259700000|2022-02-19 08:35:00|232.87|230.57|232.96|230.66|233.26|230.96|232.57|230.27|141
1645260000000|2022-02-19 08:40:00|233.13|230.83|233.29|230.99|233.49|231.19|233.13|230.83|88
1645260300000|2022-02-19 08:45:00|233.3|231|232.74|230.44|233.45|231.15|232.65|230.35|154
1645260600000|2022-02-19 08:50:00|232.73|230.43|232.27|229.97|232.75|230.45|231.81|229.51|221
1645260900000|2022-02-19 08:55:00|232.28|229.98|231.75|229.45|232.42|230.12|231.75|229.45|127
1645261200000|2022-02-19 09:00:00|231.76|229.46|231.94|229.64|232.37|230.07|231.52|229.22|167
1645261500000|2022-02-19 09:05:00|231.95|229.65|231.44|229.14|232.01|229.71|231.29|228.99|162
1645261800000|2022-02-19 09:10:00|231.43|229.13|230.6|228.3|231.54|229.24|230.36|228.06|207
1645262100000|2022-02-19 09:15:00|230.61|228.31|231.01|228.71|231.01|228.71|230.53|228.23|108
1645262400000|2022-02-19 09:20:00|230.99|228.69|230.79|228.49|231.32|229.02|230.79|228.49|104
1645262700000|2022-02-19 09:25:00|230.78|228.48|230.87|228.57|231.26|228.96|230.78|228.48|102
1645263000000|2022-02-19 09:30:00|230.88|228.58|230.88|228.58|231.11|228.81|230.86|228.56|103
1645263300000|2022-02-19 09:35:00|230.87|228.57|230.88|228.58|231.3|229|230.74|228.44|81
1645263600000|2022-02-19 09:40:00|230.87|228.57|230.62|228.32|231.03|228.73|230.51|228.21|114
1645263900000|2022-02-19 09:45:00|230.61|228.31|230.47|228.17|230.77|228.47|230.47|228.17|82
1645264200000|2022-02-19 09:50:00|230.48|228.18|230.49|228.19|230.59|228.29|230.31|228.01|120
1645264500000|2022-02-19 09:55:00|230.51|228.21|230.31|228.01|230.59|228.29|230.29|227.99|52
1645264800000|2022-02-19 10:00:00|230.34|228.04|230.54|228.24|230.54|228.24|230.33|228.03|95
1645265100000|2022-02-19 10:05:00|230.53|228.23|230.61|228.31|230.72|228.42|230.52|228.22|68
1645265400000|2022-02-19 10:10:00|230.62|228.32|230.65|228.35|230.76|228.46|230.51|228.21|55
1645265700000|2022-02-19 10:15:00|230.67|228.37|230|227.7|230.67|228.37|229.92|227.62|91
1645266000000|2022-02-19 10:20:00|229.99|227.69|229.61|227.31|229.99|227.69|229|226.7|207
1645266300000|2022-02-19 10:25:00|229.6|227.3|229.34|227.04|229.78|227.48|228.91|226.61|180
1645266600000|2022-02-19 10:30:00|229.36|227.06|229.78|227.48|229.9|227.6|228.86|226.56|177
1645266900000|2022-02-19 10:35:00|229.76|227.46|229.74|227.44|229.87|227.57|229.6|227.3|99
1645267200000|2022-02-19 10:40:00|229.77|227.47|229.41|227.11|229.86|227.56|229.35|227.05|135
1645267500000|2022-02-19 10:45:00|229.4|227.1|229.7|227.4|229.81|227.51|229.4|227.1|91
1645267800000|2022-02-19 10:50:00|229.68|227.38|229.77|227.47|229.82|227.52|229.5|227.2|86
1645268100000|2022-02-19 10:55:00|229.76|227.46|230.39|228.09|230.39|228.09|229.75|227.45|172
1645268400000|2022-02-19 11:00:00|230.4|228.1|229.95|227.65|230.53|228.23|229.77|227.47|164
1645268700000|2022-02-19 11:05:00|229.94|227.64|229.84|227.54|230.23|227.93|229.8|227.5|109
1645269000000|2022-02-19 11:10:00|229.83|227.53|229.71|227.41|229.89|227.59|229.6|227.3|96
1645269300000|2022-02-19 11:15:00|229.7|227.4|229.55|227.25|229.73|227.43|229.54|227.24|107
1645269600000|2022-02-19 11:20:00|229.56|227.26|229.47|227.17|229.61|227.31|229.38|227.08|72
1645269900000|2022-02-19 11:25:00|229.46|227.16|228.8|226.5|229.46|227.16|228.74|226.44|167
1645270200000|2022-02-19 11:30:00|228.76|226.46|225.61|223.31|228.76|226.46|225.51|223.21|445
1645270500000|2022-02-19 11:35:00|225.62|223.32|226.2|223.9|226.65|224.35|225.01|222.71|447
1645270800000|2022-02-19 11:40:00|226.19|223.89|226.23|223.93|226.33|224.03|225.46|223.16|325
1645271100000|2022-02-19 11:45:00|226.26|223.96|226.54|224.24|226.86|224.56|225.88|223.58|306
1645271400000|2022-02-19 11:50:00|226.55|224.25|226.65|224.35|226.74|224.44|226.23|223.93|166
1645271700000|2022-02-19 11:55:00|226.67|224.37|226.56|224.26|226.74|224.44|226.41|224.11|149
1645272000000|2022-02-19 12:00:00|226.57|224.27|225.57|223.27|226.65|224.35|225.56|223.26|157
1645272300000|2022-02-19 12:05:00|225.58|223.28|225.75|223.45|225.79|223.49|224.33|222.03|297
1645272600000|2022-02-19 12:10:00|225.76|223.46|226.41|224.11|226.54|224.24|225.45|223.15|257
1645272900000|2022-02-19 12:15:00|226.42|224.12|226.21|223.91|226.61|224.31|225.8|223.5|222
1645273200000|2022-02-19 12:20:00|226.22|223.92|225.73|223.43|226.38|224.08|225.73|223.43|165
1645273500000|2022-02-19 12:25:00|225.74|223.44|225.79|223.49|225.97|223.67|225.55|223.25|136
1645273800000|2022-02-19 12:30:00|225.86|223.56|225.79|223.49|226.04|223.74|225.67|223.37|153
1645274100000|2022-02-19 12:35:00|225.81|223.51|225.5|223.2|226|223.7|225.45|223.15|157
1645274400000|2022-02-19 12:40:00|225.49|223.19|225.66|223.36|225.68|223.38|225.37|223.07|84
1645274700000|2022-02-19 12:45:00|225.72|223.42|226.49|224.19|226.49|224.19|225.55|223.25|137
1645275000000|2022-02-19 12:50:00|226.55|224.25|226.3|224|226.57|224.27|226.3|224|139
1645275300000|2022-02-19 12:55:00|226.27|223.97|225.7|223.4|226.31|224.01|225.55|223.25|206
1645275600000|2022-02-19 13:00:00|225.71|223.41|225.45|223.15|225.86|223.56|225.35|223.05|198
1645275900000|2022-02-19 13:05:00|225.46|223.16|225.47|223.17|225.54|223.24|224.83|222.53|270
1645276200000|2022-02-19 13:10:00|225.49|223.19|226.76|224.46|226.76|224.46|224.81|222.51|325
1645276500000|2022-02-19 13:15:00|226.75|224.45|227.62|225.32|228.53|226.23|226.69|224.39|375
1645276800000|2022-02-19 13:20:00|227.63|225.33|227.46|225.16|228.41|226.11|227|224.7|265
1645277100000|2022-02-19 13:25:00|227.42|225.12|227.83|225.53|227.86|225.56|226.97|224.67|207
1645277400000|2022-02-19 13:30:00|227.82|225.52|229.62|227.32|229.76|227.46|227.43|225.13|424
1645277700000|2022-02-19 13:35:00|229.57|227.27|229.56|227.26|229.92|227.62|228.95|226.65|325
1645278000000|2022-02-19 13:40:00|229.57|227.27|229.55|227.25|229.82|227.52|229.23|226.93|242
1645278300000|2022-02-19 13:45:00|229.56|227.26|229.87|227.57|230.01|227.71|229.46|227.16|211
1645278600000|2022-02-19 13:50:00|229.86|227.56|230.36|228.06|230.46|228.16|229.79|227.49|188
1645278900000|2022-02-19 13:55:00|230.38|228.08|230.46|228.16|230.9|228.6|230.38|228.08|196
1645279200000|2022-02-19 14:00:00|230.47|228.17|229.61|227.31|230.47|228.17|229.55|227.25|202
1645279500000|2022-02-19 14:05:00|229.6|227.3|229.46|227.16|229.64|227.34|229.46|227.16|128
1645279800000|2022-02-19 14:10:00|229.47|227.17|229.49|227.19|229.63|227.33|229.08|226.78|138
1645280100000|2022-02-19 14:15:00|229.48|227.18|229.39|227.09|229.73|227.43|229.28|226.98|151
1645280400000|2022-02-19 14:20:00|229.4|227.1|228.88|226.58|229.45|227.15|228.58|226.28|110
1645280700000|2022-02-19 14:25:00|228.89|226.59|228.75|226.45|229.51|227.21|228.7|226.4|111
1645281000000|2022-02-19 14:30:00|228.74|226.44|228.34|226.04|228.75|226.45|227.91|225.61|160
1645281300000|2022-02-19 14:35:00|228.4|226.1|228.6|226.3|228.62|226.32|227.93|225.63|144
1645281600000|2022-02-19 14:40:00|228.59|226.29|229.11|226.81|229.14|226.84|228.53|226.23|136
1645281900000|2022-02-19 14:45:00|229.17|226.87|229.6|227.3|229.77|227.47|229.16|226.86|149
1645282200000|2022-02-19 14:50:00|229.58|227.28|229.76|227.46|229.85|227.55|229.39|227.09|120
1645282500000|2022-02-19 14:55:00|229.73|227.43|229.29|226.99|229.85|227.55|229.29|226.99|114
1645282800000|2022-02-19 15:00:00|229.28|226.98|229.31|227.01|229.42|227.12|228.85|226.55|107
1645283100000|2022-02-19 15:05:00|229.32|227.02|229.38|227.08|229.38|227.08|228.73|226.43|86
1645283400000|2022-02-19 15:10:00|229.39|227.09|229.47|227.17|229.54|227.24|229.32|227.02|137
1645283700000|2022-02-19 15:15:00|229.48|227.18|230.38|228.08|230.42|228.12|229.46|227.16|185
1645284000000|2022-02-19 15:20:00|230.37|228.07|230.46|228.16|230.59|228.29|230.23|227.93|114
1645284300000|2022-02-19 15:25:00|230.47|228.17|230.61|228.31|230.64|228.34|230.28|227.98|113
1645284600000|2022-02-19 15:30:00|230.62|228.32|230.57|228.27|230.81|228.51|230.12|227.82|144
1645284900000|2022-02-19 15:35:00|230.58|228.28|230.63|228.33|230.86|228.56|230.53|228.23|146
1645285200000|2022-02-19 15:40:00|230.65|228.35|230.62|228.32|230.8|228.5|230.46|228.16|147
1645285500000|2022-02-19 15:45:00|230.66|228.36|230.87|228.57|230.92|228.62|230.57|228.27|105
1645285800000|2022-02-19 15:50:00|230.85|228.55|230.82|228.52|230.87|228.57|230.57|228.27|121
1645286100000|2022-02-19 15:55:00|230.79|228.49|230.55|228.25|230.83|228.53|230.55|228.25|88
1645286400000|2022-02-19 16:00:00|230.54|228.24|230.37|228.07|230.81|228.51|229.87|227.57|175
1645286700000|2022-02-19 16:05:00|230.38|228.08|231.94|229.64|231.96|229.66|230.37|228.07|280
1645287000000|2022-02-19 16:10:00|231.97|229.67|232.45|230.15|232.61|230.31|231.7|229.4|209
1645287300000|2022-02-19 16:15:00|232.46|230.16|232.58|230.28|233.4|231.1|232.18|229.88|337
1645287600000|2022-02-19 16:20:00|232.56|230.26|232.67|230.37|232.82|230.52|232.39|230.09|218
1645287900000|2022-02-19 16:25:00|232.68|230.38|231.28|228.98|232.71|230.41|230.39|228.09|239
1645288200000|2022-02-19 16:30:00|231.2|228.9|231.55|229.25|231.7|229.4|231.2|228.9|189
1645288500000|2022-02-19 16:35:00|231.54|229.24|231.55|229.25|231.69|229.39|231.41|229.11|165
1645288800000|2022-02-19 16:40:00|231.54|229.24|229.81|227.51|231.58|229.28|229.66|227.36|122
1645289100000|2022-02-19 16:45:00|229.86|227.56|229.66|227.36|229.95|227.65|229.61|227.31|205
1645289400000|2022-02-19 16:50:00|229.65|227.35|229.56|227.26|229.77|227.47|229.04|226.74|149
1645289700000|2022-02-19 16:55:00|229.55|227.25|228.88|226.58|229.56|227.26|228.33|226.03|257
1645290000000|2022-02-19 17:00:00|228.89|226.59|229.06|226.76|229.57|227.27|228.52|226.22|264
1645290300000|2022-02-19 17:05:00|229.05|226.75|230.42|228.12|230.42|228.12|229.05|226.75|274
1645290600000|2022-02-19 17:10:00|230.4|228.1|230.38|228.08|230.49|228.19|229.81|227.51|178
1645290900000|2022-02-19 17:15:00|230.41|228.11|230.03|227.73|230.5|228.2|229.64|227.34|213
1645291200000|2022-02-19 17:20:00|230.01|227.71|229.59|227.29|230.07|227.77|229.58|227.28|167
1645291500000|2022-02-19 17:25:00|229.58|227.28|230.36|228.06|230.39|228.09|229.58|227.28|161
1645291800000|2022-02-19 17:30:00|230.39|228.09|230.58|228.28|230.6|228.3|230.27|227.97|144
1645292100000|2022-02-19 17:35:00|230.59|228.29|230.74|228.44|230.83|228.53|230.52|228.22|96
1645292400000|2022-02-19 17:40:00|230.73|228.43|230.87|228.57|230.88|228.58|230.49|228.19|136
1645292700000|2022-02-19 17:45:00|230.88|228.58|229.94|227.64|230.9|228.6|229.93|227.63|163
1645293000000|2022-02-19 17:50:00|229.9|227.6|230.59|228.29|230.78|228.48|229.9|227.6|188
1645293300000|2022-02-19 17:55:00|230.57|228.27|230.88|228.58|230.96|228.66|230.55|228.25|90
1645293600000|2022-02-19 18:00:00|230.86|228.56|230.5|228.2|230.87|228.57|230.47|228.17|116
1645293900000|2022-02-19 18:05:00|230.52|228.22|230.6|228.3|230.66|228.36|230.5|228.2|122
1645294200000|2022-02-19 18:10:00|230.61|228.31|230.27|227.97|230.79|228.49|230.22|227.92|140
1645294500000|2022-02-19 18:15:00|230.3|228|230.36|228.06|230.62|228.32|230.3|228|151
1645294800000|2022-02-19 18:20:00|230.35|228.05|230.08|227.78|230.36|228.06|229.99|227.69|106
1645295100000|2022-02-19 18:25:00|230.06|227.76|229.72|227.42|230.08|227.78|229.61|227.31|118
1645295400000|2022-02-19 18:30:00|229.76|227.46|229.46|227.16|229.87|227.57|229.38|227.08|149
1645295700000|2022-02-19 18:35:00|229.51|227.21|229.67|227.37|229.81|227.51|229.43|227.13|79
1645296000000|2022-02-19 18:40:00|229.66|227.36|229.58|227.28|229.99|227.69|229.5|227.2|89
1645296300000|2022-02-19 18:45:00|229.57|227.27|229.69|227.39|229.77|227.47|229.57|227.27|64
1645296600000|2022-02-19 18:50:00|229.68|227.38|229.76|227.46|230|227.7|229.67|227.37|114
1645296900000|2022-02-19 18:55:00|229.74|227.44|229.71|227.41|229.76|227.46|229.48|227.18|125
1645297200000|2022-02-19 19:00:00|229.7|227.4|229.47|227.17|229.81|227.51|229.42|227.12|65
1645297500000|2022-02-19 19:05:00|229.48|227.18|228.73|226.43|229.48|227.18|228.62|226.32|139
1645297800000|2022-02-19 19:10:00|228.76|226.46|228.78|226.48|228.83|226.53|228.71|226.41|92
1645298100000|2022-02-19 19:15:00|228.79|226.49|228.66|226.36|229.05|226.75|228.66|226.36|106
1645298400000|2022-02-19 19:20:00|228.65|226.35|228.5|226.2|228.87|226.57|228.43|226.13|98
1645298700000|2022-02-19 19:25:00|228.49|226.19|228.75|226.45|228.75|226.45|228.41|226.11|55
1645299000000|2022-02-19 19:30:00|228.76|226.46|228.7|226.4|228.96|226.66|228.67|226.37|93
1645299300000|2022-02-19 19:35:00|228.75|226.45|229.01|226.71|229.06|226.76|228.68|226.38|93
1645299600000|2022-02-19 19:40:00|229|226.7|229|226.7|229.07|226.77|228.95|226.65|42
1645299900000|2022-02-19 19:45:00|228.98|226.68|228.39|226.09|229.03|226.73|228.06|225.76|141
1645300200000|2022-02-19 19:50:00|228.38|226.08|228.32|226.02|228.42|226.12|228.05|225.75|121
1645300500000|2022-02-19 19:55:00|228.31|226.01|228.42|226.12|228.42|226.12|228.26|225.96|45
1645300800000|2022-02-19 20:00:00|228.41|226.11|228.82|226.52|228.85|226.55|228.26|225.96|129
1645301100000|2022-02-19 20:05:00|228.81|226.51|228.96|226.66|228.96|226.66|228.78|226.48|87
1645301400000|2022-02-19 20:10:00|228.95|226.65|229.26|226.96|229.41|227.11|228.85|226.55|87
1645301700000|2022-02-19 20:15:00|229.27|226.97|229.25|226.95|229.42|227.12|229.2|226.9|87
1645302000000|2022-02-19 20:20:00|229.27|226.97|228.74|226.44|229.27|226.97|228.74|226.44|102
1645302300000|2022-02-19 20:25:00|228.79|226.49|228.62|226.32|228.83|226.53|228.5|226.2|73
1645302600000|2022-02-19 20:30:00|228.61|226.31|228.84|226.54|228.84|226.54|228.41|226.11|83
1645302900000|2022-02-19 20:35:00|228.86|226.56|228.82|226.52|229.02|226.72|228.66|226.36|87
1645303200000|2022-02-19 20:40:00|228.81|226.51|228.75|226.45|228.82|226.52|228.44|226.14|82
1645303500000|2022-02-19 20:45:00|228.71|226.41|228.62|226.32|228.72|226.42|228.49|226.19|72
1645303800000|2022-02-19 20:50:00|228.63|226.33|228.58|226.28|228.82|226.52|228.48|226.18|73
1645304100000|2022-02-19 20:55:00|228.57|226.27|228.65|226.35|228.8|226.5|228.52|226.22|67
1645304400000|2022-02-19 21:00:00|228.66|226.36|228.62|226.32|228.73|226.43|228.41|226.11|110
1645304700000|2022-02-19 21:05:00|228.61|226.31|228.39|226.09|228.62|226.32|228.38|226.08|90
1645305000000|2022-02-19 21:10:00|228.36|226.06|228.25|225.95|228.36|226.06|228.18|225.88|73
1645305300000|2022-02-19 21:15:00|228.24|225.94|227.42|225.12|228.24|225.94|226.88|224.58|238
1645305600000|2022-02-19 21:20:00|227.43|225.13|227.71|225.41|227.81|225.51|227.25|224.95|142
1645305900000|2022-02-19 21:25:00|227.7|225.4|228.37|226.07|228.37|226.07|227.63|225.33|134
1645306200000|2022-02-19 21:30:00|228.38|226.08|227.84|225.54|228.67|226.37|227.73|225.43|172
1645306500000|2022-02-19 21:35:00|227.83|225.53|227.97|225.67|227.97|225.67|227.78|225.48|114
1645306800000|2022-02-19 21:40:00|227.96|225.66|227.82|225.52|227.98|225.68|227.65|225.35|113
1645307100000|2022-02-19 21:45:00|227.83|225.53|227.91|225.61|227.91|225.61|227.74|225.44|56
1645307400000|2022-02-19 21:50:00|227.9|225.6|228.28|225.98|228.41|226.11|227.8|225.5|83
1645307700000|2022-02-19 21:55:00|228.29|225.99|227.98|225.68|228.29|225.99|227.88|225.58|85
1645308000000|2022-02-19 22:00:00|227.97|225.67|227.78|225.48|228.41|226.11|227.56|225.26|152
1645308300000|2022-02-19 22:05:00|227.77|225.47|227.88|225.58|227.99|225.69|227.65|225.35|89
1645308600000|2022-02-19 22:10:00|227.89|225.59|227.99|225.69|227.99|225.69|227.64|225.34|79
1645308900000|2022-02-19 22:15:00|227.94|225.64|227.65|225.35|227.99|225.69|227.57|225.27|43
1645309200000|2022-02-19 22:20:00|227.64|225.34|227.39|225.09|227.74|225.44|226.86|224.56|94
1645309500000|2022-02-19 22:25:00|227.41|225.11|227.82|225.52|227.82|225.52|227.41|225.11|54
1645309800000|2022-02-19 22:30:00|227.83|225.53|227.74|225.44|227.83|225.53|227.74|225.44|11
1645310100000|2022-02-19 22:35:00|227.8|225.5|228.58|226.28|228.59|226.29|227.8|225.5|60
1645310400000|2022-02-19 22:40:00|228.59|226.29|228.81|226.51|228.81|226.51|228.58|226.28|39
1645310700000|2022-02-19 22:45:00|228.82|226.52|228.82|226.52|228.97|226.67|228.65|226.35|56
1645311000000|2022-02-19 22:50:00|228.79|226.49|228.79|226.49|228.81|226.51|228.65|226.35|41
1645311300000|2022-02-19 22:55:00|228.75|226.45|228.59|226.29|228.83|226.53|228.58|226.28|59
1645311600000|2022-02-19 23:00:00|228.6|226.3|228.54|226.24|228.67|226.37|228.51|226.21|96
1645311900000|2022-02-19 23:05:00|228.53|226.23|228.59|226.29|228.66|226.36|228.41|226.11|57
1645312200000|2022-02-19 23:10:00|228.6|226.3|228.83|226.53|228.89|226.59|228.6|226.3|112
1645312500000|2022-02-19 23:15:00|228.84|226.54|228.97|226.67|228.97|226.67|228.79|226.49|97
1645312800000|2022-02-19 23:20:00|228.96|226.66|229|226.7|229.01|226.71|228.74|226.44|97
1645313100000|2022-02-19 23:25:00|229.01|226.71|229.35|227.05|229.35|227.05|229|226.7|88
1645313400000|2022-02-19 23:30:00|229.36|227.06|229.57|227.27|229.65|227.35|229.28|226.98|91
1645313700000|2022-02-19 23:35:00|229.6|227.3|229.99|227.69|230|227.7|229.49|227.19|70
1645314000000|2022-02-19 23:40:00|230|227.7|229.95|227.65|230|227.7|229.85|227.55|30
1645314300000|2022-02-19 23:45:00|229.97|227.67|229.74|227.44|230.3|228|229.51|227.21|144
1645314600000|2022-02-19 23:50:00|229.76|227.46|230.28|227.98|230.35|228.05|229.73|227.43|107
1645314900000|2022-02-19 23:55:00|230.29|227.99|230.01|227.71|230.4|228.1|229.97|227.67|79
1645315200000|2022-02-20 00:00:00|230|227.7|230.55|228.25|230.93|228.63|229.97|227.67|151
1645315500000|2022-02-20 00:05:00|230.54|228.24|230.45|228.15|230.65|228.35|230.31|228.01|108
1645315800000|2022-02-20 00:10:00|230.43|228.13|230.32|228.02|230.5|228.2|230.29|227.99|73
1645316100000|2022-02-20 00:15:00|230.31|228.01|229.89|227.59|230.43|228.13|229.88|227.58|60
1645316400000|2022-02-20 00:20:00|229.88|227.58|229.68|227.38|229.9|227.6|229.67|227.37|78
1645316700000|2022-02-20 00:25:00|229.64|227.34|228.96|226.66|229.65|227.35|228.94|226.64|70
1645317000000|2022-02-20 00:30:00|228.95|226.65|228.69|226.39|229.42|227.12|228.67|226.37|97
1645317300000|2022-02-20 00:35:00|228.7|226.4|228.04|225.74|228.71|226.41|227.97|225.67|114
1645317600000|2022-02-20 00:40:00|228.06|225.76|228.56|226.26|228.65|226.35|228.03|225.73|101
1645317900000|2022-02-20 00:45:00|228.55|226.25|228.6|226.3|228.81|226.51|228.54|226.24|64
1645318200000|2022-02-20 00:50:00|228.59|226.29|228.53|226.23|228.83|226.53|228.39|226.09|112
1645318500000|2022-02-20 00:55:00|228.54|226.24|228.67|226.37|228.75|226.45|228.4|226.1|122
1645318800000|2022-02-20 01:00:00|228.66|226.36|228.36|226.06|228.7|226.4|227.99|225.69|94
1645319100000|2022-02-20 01:05:00|228.4|226.1|227.87|225.57|228.53|226.23|227.55|225.25|156
1645319400000|2022-02-20 01:10:00|227.88|225.58|228.03|225.73|228.33|226.03|227.78|225.48|118
1645319700000|2022-02-20 01:15:00|228.04|225.74|227.85|225.55|228.48|226.18|227.84|225.54|95
1645320000000|2022-02-20 01:20:00|227.87|225.57|228.56|226.26|228.57|226.27|227.87|225.57|68
1645320300000|2022-02-20 01:25:00|228.6|226.3|228.81|226.51|229.01|226.71|228.57|226.27|106
1645320600000|2022-02-20 01:30:00|228.82|226.52|229.03|226.73|229.03|226.73|228.78|226.48|57
1645320900000|2022-02-20 01:35:00|229.02|226.72|229.25|226.95|229.39|227.09|228.91|226.61|64
1645321200000|2022-02-20 01:40:00|229.26|226.96|229.57|227.27|229.58|227.28|228.71|226.41|138
1645321500000|2022-02-20 01:45:00|229.58|227.28|229.54|227.24|229.74|227.44|229.38|227.08|54
1645321800000|2022-02-20 01:50:00|229.57|227.27|229.68|227.38|229.69|227.39|229.47|227.17|73
1645322100000|2022-02-20 01:55:00|229.67|227.37|229.45|227.15|229.73|227.43|229.4|227.1|61
1645322400000|2022-02-20 02:00:00|229.44|227.14|229.41|227.11|229.55|227.25|229.16|226.86|65
1645322700000|2022-02-20 02:05:00|229.4|227.1|229.31|227.01|229.43|227.13|228.84|226.54|69
1645323000000|2022-02-20 02:10:00|229.39|227.09|229.42|227.12|229.46|227.16|229.34|227.04|67
1645323300000|2022-02-20 02:15:00|229.37|227.07|229.58|227.28|229.65|227.35|229.37|227.07|41
1645323600000|2022-02-20 02:20:00|229.57|227.27|229.03|226.73|229.65|227.35|228.68|226.38|118
1645323900000|2022-02-20 02:25:00|229.04|226.74|229.03|226.73|229.05|226.75|228.94|226.64|35
1645324200000|2022-02-20 02:30:00|229.02|226.72|228.58|226.28|229.03|226.73|228.49|226.19|96
1645324500000|2022-02-20 02:35:00|228.59|226.29|228.66|226.36|228.95|226.65|228.58|226.28|103
1645324800000|2022-02-20 02:40:00|228.65|226.35|228.36|226.06|228.69|226.39|227.9|225.6|120
1645325100000|2022-02-20 02:45:00|228.38|226.08|228.6|226.3|228.73|226.43|228.34|226.04|74
1645325400000|2022-02-20 02:50:00|228.61|226.31|228.6|226.3|228.77|226.47|228.55|226.25|74
1645325700000|2022-02-20 02:55:00|228.59|226.29|227.35|225.05|228.59|226.29|227|224.7|264
1645326000000|2022-02-20 03:00:00|227.34|225.04|227.47|225.17|227.54|225.24|226.92|224.62|162
1645326300000|2022-02-20 03:05:00|227.49|225.19|227.61|225.31|227.76|225.46|227.27|224.97|141
1645326600000|2022-02-20 03:10:00|227.63|225.33|227.67|225.37|227.76|225.46|227.38|225.08|86
1645326900000|2022-02-20 03:15:00|227.68|225.38|227.59|225.29|227.89|225.59|227.42|225.12|94
1645327200000|2022-02-20 03:20:00|227.6|225.3|227.27|224.97|227.63|225.33|227.27|224.97|82
1645327500000|2022-02-20 03:25:00|227.28|224.98|227.03|224.73|227.29|224.99|226.63|224.33|108
1645327800000|2022-02-20 03:30:00|227.06|224.76|226.65|224.35|227.51|225.21|226.52|224.22|140
1645328100000|2022-02-20 03:35:00|226.67|224.37|227.41|225.11|227.42|225.12|226.55|224.25|152
1645328400000|2022-02-20 03:40:00|227.44|225.14|226.75|224.45|227.46|225.16|226.07|223.77|171
1645328700000|2022-02-20 03:45:00|226.74|224.44|226.99|224.69|227.45|225.15|226.63|224.33|149
1645329000000|2022-02-20 03:50:00|226.98|224.68|226.68|224.38|227.33|225.03|226.49|224.19|154
1645329300000|2022-02-20 03:55:00|226.67|224.37|226.7|224.4|227|224.7|226.66|224.36|58
1645329600000|2022-02-20 04:00:00|226.71|224.41|226.58|224.28|227.28|224.98|226.32|224.02|94
1645329900000|2022-02-20 04:05:00|226.6|224.3|226.55|224.25|226.67|224.37|226.33|224.03|126
1645330200000|2022-02-20 04:10:00|226.56|224.26|226.77|224.47|226.79|224.49|226.3|224|113
1645330500000|2022-02-20 04:15:00|226.79|224.49|227.11|224.81|227.13|224.83|226.65|224.35|128
1645330800000|2022-02-20 04:20:00|227.12|224.82|226.78|224.48|227.33|225.03|226.71|224.41|127
1645331100000|2022-02-20 04:25:00|226.79|224.49|226.03|223.73|226.8|224.5|225.88|223.58|141
1645331400000|2022-02-20 04:30:00|226.05|223.75|225.41|223.11|226.46|224.16|224.82|222.52|262
1645331700000|2022-02-20 04:35:00|225.38|223.08|224.73|222.43|225.4|223.1|224.41|222.11|228
1645332000000|2022-02-20 04:40:00|224.78|222.48|224.81|222.51|224.93|222.63|224.64|222.34|142
1645332300000|2022-02-20 04:45:00|224.86|222.56|225.05|222.75|225.44|223.14|224.72|222.42|162
1645332600000|2022-02-20 04:50:00|225.04|222.74|225|222.7|225.48|223.18|224.68|222.38|162
1645332900000|2022-02-20 04:55:00|225.01|222.71|224.92|222.62|225.39|223.09|224.59|222.29|149
1645333200000|2022-02-20 05:00:00|224.93|222.63|225.47|223.17|225.47|223.17|224.7|222.4|170
1645333500000|2022-02-20 05:05:00|225.46|223.16|225.68|223.38|225.72|223.42|225.46|223.16|127
1645333800000|2022-02-20 05:10:00|225.65|223.35|226.46|224.16|226.52|224.22|225.65|223.35|154
1645334100000|2022-02-20 05:15:00|226.47|224.17|226.35|224.05|226.48|224.18|226.27|223.97|106
1645334400000|2022-02-20 05:20:00|226.36|224.06|225.57|223.27|226.36|224.06|225.42|223.12|179
1645334700000|2022-02-20 05:25:00|225.56|223.26|225.46|223.16|225.8|223.5|225.06|222.76|132
1645335000000|2022-02-20 05:30:00|225.48|223.18|224.8|222.5|225.49|223.19|224.8|222.5|183
1645335300000|2022-02-20 05:35:00|224.81|222.51|225.06|222.76|225.07|222.77|224.65|222.35|133
1645335600000|2022-02-20 05:40:00|225.07|222.77|224.65|222.35|225.24|222.94|224.65|222.35|122
1645335900000|2022-02-20 05:45:00|224.64|222.34|224.27|221.97|224.96|222.66|224.06|221.76|141
1645336200000|2022-02-20 05:50:00|224.29|221.99|222.67|220.37|224.29|221.99|222.49|220.19|328
1645336500000|2022-02-20 05:55:00|222.66|220.36|222.6|220.3|222.98|220.68|222.59|220.29|235
1645336800000|2022-02-20 06:00:00|222.61|220.31|222.65|220.35|223.08|220.78|222.56|220.26|202
1645337100000|2022-02-20 06:05:00|222.6|220.3|222|219.7|222.9|220.6|221.9|219.6|177
1645337400000|2022-02-20 06:10:00|222.01|219.71|220.72|218.42|222.01|219.71|219.49|217.19|572
1645337700000|2022-02-20 06:15:00|220.68|218.38|221.43|219.13|221.44|219.14|220.04|217.74|350
1645338000000|2022-02-20 06:20:00|221.44|219.14|220.65|218.35|221.75|219.45|220.64|218.34|275
1645338300000|2022-02-20 06:25:00|220.69|218.39|220.9|218.6|221.43|219.13|220.69|218.39|195
1645338600000|2022-02-20 06:30:00|220.89|218.59|220.36|218.06|221.07|218.77|220.31|218.01|170
1645338900000|2022-02-20 06:35:00|220.35|218.05|220.03|217.73|220.82|218.52|219.59|217.29|300
1645339200000|2022-02-20 06:40:00|220.01|217.71|221.42|219.12|221.5|219.2|219.86|217.56|272
1645339500000|2022-02-20 06:45:00|221.41|219.11|221.54|219.24|221.59|219.29|220.78|218.48|223
1645339800000|2022-02-20 06:50:00|221.53|219.23|220.68|218.38|221.55|219.25|220.66|218.36|174
1645340100000|2022-02-20 06:55:00|220.69|218.39|220.78|218.48|221.43|219.13|220.66|218.36|200
1645340400000|2022-02-20 07:00:00|220.74|218.44|221.67|219.37|221.67|219.37|220.6|218.3|211
1645340700000|2022-02-20 07:05:00|221.66|219.36|220.65|218.35|221.82|219.52|220.62|218.32|216
1645341000000|2022-02-20 07:10:00|220.71|218.41|220.74|218.44|221.07|218.77|220.51|218.21|218
1645341300000|2022-02-20 07:15:00|220.75|218.45|220.65|218.35|221.31|219.01|220.63|218.33|196
1645341600000|2022-02-20 07:20:00|220.64|218.34|220.58|218.28|220.8|218.5|220.06|217.76|214
1645341900000|2022-02-20 07:25:00|220.59|218.29|221.37|219.07|221.55|219.25|220.58|218.28|186
1645342200000|2022-02-20 07:30:00|221.35|219.05|221.92|219.62|221.92|219.62|221.33|219.03|163
1645342500000|2022-02-20 07:35:00|221.91|219.61|221.87|219.57|221.99|219.69|221.66|219.36|116
1645342800000|2022-02-20 07:40:00|221.85|219.55|221.44|219.14|221.85|219.55|221.3|219|178
1645343100000|2022-02-20 07:45:00|221.43|219.13|221.7|219.4|221.73|219.43|220.71|218.41|235
1645343400000|2022-02-20 07:50:00|221.71|219.41|222.03|219.73|222.06|219.76|221.68|219.38|134
1645343700000|2022-02-20 07:55:00|221.95|219.65|222.42|220.12|222.49|220.19|221.9|219.6|88
1645344000000|2022-02-20 08:00:00|222.4|220.1|221.78|219.48|222.42|220.12|221.54|219.24|191
1645344300000|2022-02-20 08:05:00|221.8|219.5|221.69|219.39|222|219.7|221.65|219.35|147
1645344600000|2022-02-20 08:10:00|221.64|219.34|221.45|219.15|221.75|219.45|221.31|219.01|111
1645344900000|2022-02-20 08:15:00|221.46|219.16|221.53|219.23|221.54|219.24|221.28|218.98|103
1645345200000|2022-02-20 08:20:00|221.52|219.22|219.96|217.66|221.55|219.25|219.85|217.55|245
1645345500000|2022-02-20 08:25:00|219.98|217.68|220.66|218.36|220.68|218.38|219.84|217.54|280
1645345800000|2022-02-20 08:30:00|220.65|218.35|220.76|218.46|220.9|218.6|220.35|218.05|212
1645346100000|2022-02-20 08:35:00|220.73|218.43|219.9|217.6|220.83|218.53|219.57|217.27|235
1645346400000|2022-02-20 08:40:00|219.89|217.59|219.63|217.33|219.97|217.67|218.99|216.69|298
1645346700000|2022-02-20 08:45:00|219.61|217.31|219.67|217.37|220.05|217.75|219.09|216.79|311
1645347000000|2022-02-20 08:50:00|219.68|217.38|220|217.7|220.03|217.73|219.49|217.19|192
1645347300000|2022-02-20 08:55:00|220.04|217.74|219.06|216.76|220.04|217.74|218.88|216.58|185
1645347600000|2022-02-20 09:00:00|219.05|216.75|218.94|216.64|219.91|217.61|218.89|216.59|232
1645347900000|2022-02-20 09:05:00|218.93|216.63|220|217.7|220.43|218.13|218.43|216.13|346
1645348200000|2022-02-20 09:10:00|219.98|217.68|220.7|218.4|221.07|218.77|219.98|217.68|265
1645348500000|2022-02-20 09:15:00|220.75|218.45|220.82|218.52|221.07|218.77|220.64|218.34|207
1645348800000|2022-02-20 09:20:00|220.81|218.51|219.99|217.69|220.97|218.67|219.99|217.69|203
1645349100000|2022-02-20 09:25:00|220|217.7|219.77|217.47|220.07|217.77|219.57|217.27|191
1645349400000|2022-02-20 09:30:00|219.8|217.5|220.04|217.74|220.5|218.2|219.7|217.4|238
1645349700000|2022-02-20 09:35:00|220|217.7|220.85|218.55|220.88|218.58|219.98|217.68|166
1645350000000|2022-02-20 09:40:00|220.88|218.58|220.79|218.49|221.02|218.72|220.61|218.31|202
1645350300000|2022-02-20 09:45:00|220.8|218.5|220.79|218.49|220.9|218.6|220.68|218.38|122
1645350600000|2022-02-20 09:50:00|220.8|218.5|220.62|218.32|220.8|218.5|220.29|217.99|151
1645350900000|2022-02-20 09:55:00|220.68|218.38|220.35|218.05|220.69|218.39|220|217.7|122
1645351200000|2022-02-20 10:00:00|220.36|218.06|220.82|218.52|220.83|218.53|220.36|218.06|138
1645351500000|2022-02-20 10:05:00|220.81|218.51|221.1|218.8|221.11|218.81|220.71|218.41|105
1645351800000|2022-02-20 10:10:00|221.11|218.81|221.3|219|221.45|219.15|221.02|218.72|78
1645352100000|2022-02-20 10:15:00|221.29|218.99|221.53|219.23|221.72|219.42|220.99|218.69|121
1645352400000|2022-02-20 10:20:00|221.48|219.18|221.99|219.69|222.06|219.76|221.48|219.18|128
1645352700000|2022-02-20 10:25:00|222.01|219.71|222.04|219.74|222.47|220.17|221.93|219.63|159
1645353000000|2022-02-20 10:30:00|222.05|219.75|222.36|220.06|222.48|220.18|221.93|219.63|132
1645353300000|2022-02-20 10:35:00|222.37|220.07|221.99|219.69|222.51|220.21|221.72|219.42|180
1645353600000|2022-02-20 10:40:00|222.01|219.71|221.62|219.32|222.03|219.73|221.5|219.2|85
1645353900000|2022-02-20 10:45:00|221.63|219.33|221.48|219.18|221.64|219.34|221.34|219.04|165
1645354200000|2022-02-20 10:50:00|221.47|219.17|221|218.7|221.49|219.19|220.83|218.53|147
1645354500000|2022-02-20 10:55:00|221.01|218.71|221.04|218.74|221.44|219.14|221|218.7|103
1645354800000|2022-02-20 11:00:00|221.05|218.75|220.8|218.5|221.19|218.89|220.73|218.43|111
1645355100000|2022-02-20 11:05:00|220.85|218.55|221.09|218.79|221.1|218.8|220.82|218.52|96
1645355400000|2022-02-20 11:10:00|221.11|218.81|221.34|219.04|221.44|219.14|220.88|218.58|80
1645355700000|2022-02-20 11:15:00|221.32|219.02|221.38|219.08|221.5|219.2|221.26|218.96|77
1645356000000|2022-02-20 11:20:00|221.48|219.18|221.74|219.44|221.83|219.53|221.47|219.17|98
1645356300000|2022-02-20 11:25:00|221.75|219.45|221.5|219.2|221.75|219.45|221.41|219.11|123
1645356600000|2022-02-20 11:30:00|221.55|219.25|221.69|219.39|221.71|219.41|221.47|219.17|99
1645356900000|2022-02-20 11:35:00|221.66|219.36|221.97|219.67|222.04|219.74|221.65|219.35|100
1645357200000|2022-02-20 11:40:00|221.95|219.65|221.99|219.69|222.09|219.79|221.86|219.56|88
1645357500000|2022-02-20 11:45:00|222|219.7|222.69|220.39|222.69|220.39|221.99|219.69|103
1645357800000|2022-02-20 11:50:00|222.7|220.4|222.54|220.24|222.71|220.41|222.49|220.19|72
1645358100000|2022-02-20 11:55:00|222.58|220.28|222.7|220.4|222.71|220.41|222.49|220.19|105
1645358400000|2022-02-20 12:00:00|222.71|220.41|222.64|220.34|222.83|220.53|222.56|220.26|97
1645358700000|2022-02-20 12:05:00|222.63|220.33|222.63|220.33|222.65|220.35|222.62|220.32|15
1645359000000|2022-02-20 12:10:00|222.54|220.24|223.02|220.72|223.45|221.15|222.46|220.16|177
1645359300000|2022-02-20 12:15:00|223.03|220.73|223.88|221.58|223.99|221.69|223.03|220.73|182
1645359600000|2022-02-20 12:20:00|223.92|221.62|223.55|221.25|224.29|221.99|223.51|221.21|192
1645359900000|2022-02-20 12:25:00|223.54|221.24|222.62|220.32|223.54|221.24|222.6|220.3|214
1645360200000|2022-02-20 12:30:00|222.61|220.31|222.38|220.08|222.78|220.48|222.38|220.08|157
1645360500000|2022-02-20 12:35:00|222.36|220.06|222.49|220.19|222.63|220.33|222.3|220|134
1645360800000|2022-02-20 12:40:00|222.5|220.2|222.74|220.44|222.85|220.55|222.5|220.2|79
1645361100000|2022-02-20 12:45:00|222.75|220.45|222.67|220.37|222.81|220.51|222.48|220.18|85
1645361400000|2022-02-20 12:50:00|222.68|220.38|221.25|218.95|222.68|220.38|221.16|218.86|159
1645361700000|2022-02-20 12:55:00|221.26|218.96|220.83|218.53|221.55|219.25|220.65|218.35|146
1645362000000|2022-02-20 13:00:00|220.85|218.55|220.7|218.4|221.4|219.1|220.42|218.12|225
1645362300000|2022-02-20 13:05:00|220.69|218.39|220.93|218.63|220.93|218.63|220.61|218.31|114
1645362600000|2022-02-20 13:10:00|220.98|218.68|220.67|218.37|221.07|218.77|220.65|218.35|80
1645362900000|2022-02-20 13:15:00|220.65|218.35|221.27|218.97|221.57|219.27|220.65|218.35|139
1645363200000|2022-02-20 13:20:00|221.28|218.98|221.39|219.09|221.7|219.4|220.98|218.68|148
1645363500000|2022-02-20 13:25:00|221.4|219.1|221.02|218.72|221.47|219.17|220.67|218.37|125
1645363800000|2022-02-20 13:30:00|221.05|218.75|220.82|218.52|221.05|218.75|220.79|218.49|71
1645364100000|2022-02-20 13:35:00|220.77|218.47|221.04|218.74|221.06|218.76|220.67|218.37|156
1645364400000|2022-02-20 13:40:00|221.05|218.75|221.59|219.29|221.59|219.29|220.97|218.67|109
1645364700000|2022-02-20 13:45:00|221.57|219.27|221.36|219.06|221.6|219.3|221.34|219.04|91
1645365000000|2022-02-20 13:50:00|221.41|219.11|221.49|219.19|221.54|219.24|221.34|219.04|59
1645365300000|2022-02-20 13:55:00|221.48|219.18|221.33|219.03|221.79|219.49|221.32|219.02|106
1645365600000|2022-02-20 14:00:00|221.34|219.04|221.68|219.38|221.69|219.39|220.98|218.68|96
1645365900000|2022-02-20 14:05:00|221.69|219.39|221.32|219.02|221.69|219.39|221.31|219.01|107
1645366200000|2022-02-20 14:10:00|221.33|219.03|220.56|218.26|221.33|219.03|220.55|218.25|125
1645366500000|2022-02-20 14:15:00|220.54|218.24|218.94|216.64|220.54|218.24|218.55|216.25|264
1645366800000|2022-02-20 14:20:00|218.92|216.62|219.67|217.37|219.87|217.57|218.06|215.76|345
1645367100000|2022-02-20 14:25:00|219.66|217.36|220.33|218.03|220.68|218.38|219.66|217.36|324
1645367400000|2022-02-20 14:30:00|220.32|218.02|219.7|217.4|220.34|218.04|219.42|217.12|272
1645367700000|2022-02-20 14:35:00|219.71|217.41|220.47|218.17|220.67|218.37|219.71|217.41|224
1645368000000|2022-02-20 14:40:00|220.44|218.14|220.13|217.83|220.48|218.18|219.86|217.56|174
1645368300000|2022-02-20 14:45:00|220.12|217.82|219.75|217.45|220.45|218.15|219.67|217.37|213
1645368600000|2022-02-20 14:50:00|219.8|217.5|220.1|217.8|220.1|217.8|219.57|217.27|170
1645368900000|2022-02-20 14:55:00|220.11|217.81|220.6|218.3|220.64|218.34|220.11|217.81|112
1645369200000|2022-02-20 15:00:00|220.59|218.29|220.81|218.51|220.81|218.51|220.44|218.14|143
1645369500000|2022-02-20 15:05:00|220.8|218.5|220.75|218.45|221.33|219.03|220.65|218.35|160
1645369800000|2022-02-20 15:10:00|220.76|218.46|220.41|218.11|220.77|218.47|220.4|218.1|114
1645370100000|2022-02-20 15:15:00|220.42|218.12|220.29|217.99|220.42|218.12|219.97|217.67|104
1645370400000|2022-02-20 15:20:00|220.31|218.01|220.68|218.38|220.77|218.47|220.31|218.01|123
1645370700000|2022-02-20 15:25:00|220.7|218.4|220.13|217.83|220.71|218.41|220.02|217.72|67
1645371000000|2022-02-20 15:30:00|220.14|217.84|220.5|218.2|220.51|218.21|219.82|217.52|99
1645371300000|2022-02-20 15:35:00|220.48|218.18|220.74|218.44|220.76|218.46|220.41|218.11|123
1645371600000|2022-02-20 15:40:00|220.76|218.46|220.8|218.5|220.87|218.57|220.67|218.37|115
1645371900000|2022-02-20 15:45:00|220.79|218.49|220.75|218.45|220.81|218.51|220.58|218.28|88
1645372200000|2022-02-20 15:50:00|220.74|218.44|221.33|219.03|221.44|219.14|220.66|218.36|105
1645372500000|2022-02-20 15:55:00|221.34|219.04|220.68|218.38|221.41|219.11|220.68|218.38|88
1645372800000|2022-02-20 16:00:00|220.69|218.39|220.81|218.51|220.99|218.69|220.48|218.18|138
1645373100000|2022-02-20 16:05:00|220.79|218.49|221.43|219.13|221.49|219.19|220.79|218.49|143
1645373400000|2022-02-20 16:10:00|221.45|219.15|221.92|219.62|221.94|219.64|221.41|219.11|190
1645373700000|2022-02-20 16:15:00|221.97|219.67|221.94|219.64|222.04|219.74|221.59|219.29|163
1645374000000|2022-02-20 16:20:00|221.93|219.63|221.75|219.45|221.94|219.64|221.64|219.34|87
1645374300000|2022-02-20 16:25:00|221.71|219.41|221.46|219.16|221.8|219.5|221.33|219.03|89
1645374600000|2022-02-20 16:30:00|221.45|219.15|220.88|218.58|221.46|219.16|220.7|218.4|166
1645374900000|2022-02-20 16:35:00|220.89|218.59|220.38|218.08|221.32|219.02|220.37|218.07|140
1645375200000|2022-02-20 16:40:00|220.4|218.1|219.97|217.67|220.49|218.19|219.89|217.59|200
1645375500000|2022-02-20 16:45:00|219.96|217.66|220.51|218.21|220.57|218.27|219.96|217.66|99
1645375800000|2022-02-20 16:50:00|220.5|218.2|220.32|218.02|220.52|218.22|220.29|217.99|107
1645376100000|2022-02-20 16:55:00|220.31|218.01|220.52|218.22|220.7|218.4|220.3|218|117
1645376400000|2022-02-20 17:00:00|220.53|218.23|220.85|218.55|220.93|218.63|220.27|217.97|127
1645376700000|2022-02-20 17:05:00|220.88|218.58|221.28|218.98|221.33|219.03|220.88|218.58|66
1645377000000|2022-02-20 17:10:00|221.21|218.91|221.33|219.03|221.33|219.03|221.13|218.83|44
1645377300000|2022-02-20 17:15:00|221.34|219.04|221.31|219.01|221.68|219.38|221.28|218.98|100
1645377600000|2022-02-20 17:20:00|221.32|219.02|220.98|218.68|221.57|219.27|220.98|218.68|78
1645377900000|2022-02-20 17:25:00|220.99|218.69|220.51|218.21|220.99|218.69|220.49|218.19|139
1645378200000|2022-02-20 17:30:00|220.54|218.24|220.43|218.13|220.6|218.3|220.33|218.03|121
1645378500000|2022-02-20 17:35:00|220.44|218.14|220.4|218.1|220.64|218.34|220.4|218.1|93
1645378800000|2022-02-20 17:40:00|220.41|218.11|220.87|218.57|220.92|218.62|220.41|218.11|105
1645379100000|2022-02-20 17:45:00|220.86|218.56|221.03|218.73|221.03|218.73|220.83|218.53|99
1645379400000|2022-02-20 17:50:00|221.02|218.72|220.89|218.59|221.03|218.73|220.67|218.37|119
1645379700000|2022-02-20 17:55:00|220.9|218.6|220.82|218.52|221|218.7|220.72|218.42|84
1645380000000|2022-02-20 18:00:00|220.78|218.48|220.48|218.18|220.8|218.5|220.46|218.16|67
1645380300000|2022-02-20 18:05:00|220.47|218.17|220.58|218.28|220.63|218.33|220.44|218.14|47
1645380600000|2022-02-20 18:10:00|220.55|218.25|221.29|218.99|221.29|218.99|220.31|218.01|176
1645380900000|2022-02-20 18:15:00|221.3|219|221.33|219.03|221.34|219.04|220.95|218.65|99
1645381200000|2022-02-20 18:20:00|221.32|219.02|220.84|218.54|221.43|219.13|220.77|218.47|85
1645381500000|2022-02-20 18:25:00|220.83|218.53|220.97|218.67|220.99|218.69|220.74|218.44|82
1645381800000|2022-02-20 18:30:00|220.94|218.64|221.66|219.36|221.72|219.42|220.81|218.51|153
1645382100000|2022-02-20 18:35:00|221.65|219.35|221.62|219.32|221.66|219.36|221.55|219.25|67
1645382400000|2022-02-20 18:40:00|221.63|219.33|221.61|219.31|221.69|219.39|221.57|219.27|59
1645382700000|2022-02-20 18:45:00|221.6|219.3|221.82|219.52|221.88|219.58|221.6|219.3|103
1645383000000|2022-02-20 18:50:00|221.86|219.56|221.82|219.52|221.86|219.56|221.69|219.39|76
1645383300000|2022-02-20 18:55:00|221.79|219.49|221.82|219.52|221.92|219.62|221.74|219.44|64
1645383600000|2022-02-20 19:00:00|221.81|219.51|221.76|219.46|221.86|219.56|221.58|219.28|94
1645383900000|2022-02-20 19:05:00|221.75|219.45|221.75|219.45|221.79|219.49|221.67|219.37|58
1645384200000|2022-02-20 19:10:00|221.74|219.44|221.6|219.3|221.87|219.57|221.47|219.17|88
1645384500000|2022-02-20 19:15:00|221.59|219.29|221.47|219.17|221.62|219.32|221.32|219.02|80
1645384800000|2022-02-20 19:20:00|221.42|219.12|221.62|219.32|221.76|219.46|221.26|218.96|103
1645385100000|2022-02-20 19:25:00|221.5|219.2|221.61|219.31|221.76|219.46|221.45|219.15|60
1645385400000|2022-02-20 19:30:00|221.6|219.3|221.61|219.31|221.76|219.46|221.59|219.29|51
1645385700000|2022-02-20 19:35:00|221.6|219.3|221.59|219.29|221.64|219.34|221.44|219.14|62
1645386000000|2022-02-20 19:40:00|221.6|219.3|221.57|219.27|221.62|219.32|221.48|219.18|58
1645386300000|2022-02-20 19:45:00|221.58|219.28|221.7|219.4|221.7|219.4|221.52|219.22|37
1645386600000|2022-02-20 19:50:00|221.69|219.39|221.39|219.09|221.75|219.45|221.39|219.09|54
1645386900000|2022-02-20 19:55:00|221.44|219.14|221.56|219.26|221.56|219.26|221.34|219.04|66
1645387200000|2022-02-20 20:00:00|221.55|219.25|221|218.7|221.57|219.27|220.87|218.57|80
1645387500000|2022-02-20 20:05:00|221.02|218.72|220.8|218.5|221.06|218.76|220.74|218.44|123
1645387800000|2022-02-20 20:10:00|220.81|218.51|220.89|218.59|220.89|218.59|220.6|218.3|89
1645388100000|2022-02-20 20:15:00|220.9|218.6|220.8|218.5|220.93|218.63|220.77|218.47|71
1645388400000|2022-02-20 20:20:00|220.81|218.51|220.72|218.42|221|218.7|220.72|218.42|65
1645388700000|2022-02-20 20:25:00|220.73|218.43|220.65|218.35|220.97|218.67|220.65|218.35|98
1645389000000|2022-02-20 20:30:00|220.75|218.45|220.91|218.61|220.92|218.62|220.65|218.35|74
1645389300000|2022-02-20 20:35:00|220.92|218.62|221|218.7|221.06|218.76|220.9|218.6|51
1645389600000|2022-02-20 20:40:00|220.99|218.69|221.43|219.13|221.43|219.13|220.99|218.69|71
1645389900000|2022-02-20 20:45:00|221.42|219.12|221.44|219.14|221.46|219.16|221.35|219.05|69
1645390200000|2022-02-20 20:50:00|221.47|219.17|220.93|218.63|221.47|219.17|220.93|218.63|74
1645390500000|2022-02-20 20:55:00|220.95|218.65|220.95|218.65|220.95|218.65|220.87|218.57|45
1645390800000|2022-02-20 21:00:00|220.94|218.64|221.02|218.72|221.46|219.16|220.86|218.56|90
1645391100000|2022-02-20 21:05:00|221.01|218.71|220.43|218.13|221.02|218.72|220.4|218.1|152
1645391400000|2022-02-20 21:10:00|220.36|218.06|219.84|217.54|220.37|218.07|219.81|217.51|87
1645391700000|2022-02-20 21:15:00|219.87|217.57|220.05|217.75|220.09|217.79|219.87|217.57|84
1645392000000|2022-02-20 21:20:00|220.04|217.74|219.86|217.56|220.4|218.1|219.69|217.39|144
1645392300000|2022-02-20 21:25:00|219.85|217.55|219.59|217.29|219.9|217.6|219.41|217.11|148
1645392600000|2022-02-20 21:30:00|219.6|217.3|219.9|217.6|219.91|217.61|219.49|217.19|159
1645392900000|2022-02-20 21:35:00|219.89|217.59|219.66|217.36|219.89|217.59|219.48|217.18|136
1645393200000|2022-02-20 21:40:00|219.63|217.33|219.6|217.3|219.67|217.37|219.51|217.21|85
1645393500000|2022-02-20 21:45:00|219.62|217.32|219.95|217.65|220.32|218.02|219.61|217.31|148
1645393800000|2022-02-20 21:50:00|219.96|217.66|219.79|217.49|220.04|217.74|219.79|217.49|50
1645394100000|2022-02-20 21:55:00|219.81|217.51|220.37|218.07|220.48|218.18|219.81|217.51|94
1645394400000|2022-02-20 22:00:00|220.38|218.08|220.71|218.41|220.83|218.53|220.37|218.07|163
1645394700000|2022-02-20 22:05:00|220.74|218.44|221.12|218.82|221.12|218.82|220.71|218.41|130
1645395000000|2022-02-20 22:10:00|221.13|218.83|220.73|218.43|221.4|219.1|220.67|218.37|138
1645395300000|2022-02-20 22:15:00|220.76|218.46|221.24|218.94|221.31|219.01|220.76|218.46|71
1645395600000|2022-02-20 22:20:00|221.21|218.91|220.93|218.63|221.3|219|220.54|218.24|92
1645395900000|2022-02-20 22:25:00|220.94|218.64|220.86|218.56|221.1|218.8|220.86|218.56|54
1645396200000|2022-02-20 22:30:00|220.85|218.55|220.86|218.56|220.91|218.61|220.81|218.51|74
1645396500000|2022-02-20 22:35:00|220.87|218.57|220.87|218.57|220.9|218.6|220.8|218.5|18
1645396800000|2022-02-20 22:40:00|220.82|218.52|220.94|218.64|221|218.7|220.82|218.52|43
1645397100000|2022-02-20 22:45:00|220.95|218.65|221.4|219.1|221.45|219.15|220.94|218.64|105
1645397400000|2022-02-20 22:50:00|221.44|219.14|222.4|220.1|222.58|220.28|221.4|219.1|286
1645397700000|2022-02-20 22:55:00|222.41|220.11|223.37|221.07|223.41|221.11|222.41|220.11|161
1645398000000|2022-02-20 23:00:00|223.38|221.08|223.27|220.97|223.86|221.56|223.21|220.91|451
1645398300000|2022-02-20 23:05:00|223.3|221|223.89|221.59|223.92|221.62|223.2|220.9|241
1645398600000|2022-02-20 23:10:00|223.81|221.51|223.67|221.37|223.94|221.64|223.49|221.19|220
1645398900000|2022-02-20 23:15:00|223.66|221.36|222.86|220.56|223.67|221.37|222.57|220.27|293
1645399200000|2022-02-20 23:20:00|222.87|220.57|222.55|220.25|222.98|220.68|222.3|220|208
1645399500000|2022-02-20 23:25:00|222.5|220.2|222.92|220.62|222.99|220.69|222.49|220.19|127
1645399800000|2022-02-20 23:30:00|222.93|220.63|223.49|221.19|223.59|221.29|222.64|220.34|152
1645400100000|2022-02-20 23:35:00|223.5|221.2|223.56|221.26|223.6|221.3|223.13|220.83|185
1645400400000|2022-02-20 23:40:00|223.55|221.25|223.04|220.74|223.56|221.26|223|220.7|129
1645400700000|2022-02-20 23:45:00|223.03|220.73|221.91|219.61|223.03|220.73|221.91|219.61|171
1645401000000|2022-02-20 23:50:00|221.9|219.6|220.88|218.58|221.9|219.6|220.86|218.56|163
1645401300000|2022-02-20 23:55:00|220.87|218.57|221.02|218.72|221.55|219.25|220.72|218.42|231
1645401600000|2022-02-21 00:00:00|221.01|218.71|220.51|218.21|221.58|219.28|220.35|218.05|337
1645401900000|2022-02-21 00:05:00|220.57|218.27|221.69|219.39|221.77|219.47|220.41|218.11|346
1645402200000|2022-02-21 00:10:00|221.71|219.41|222.49|220.19|222.53|220.23|221.65|219.35|195
1645402500000|2022-02-21 00:15:00|222.47|220.17|222.41|220.11|222.67|220.37|222.29|219.99|181
1645402800000|2022-02-21 00:20:00|222.38|220.08|220.95|218.65|222.38|220.08|220.92|218.62|211
1645403100000|2022-02-21 00:25:00|220.93|218.63|221.61|219.31|221.71|219.41|220.86|218.56|198
1645403400000|2022-02-21 00:30:00|221.57|219.27|222.38|220.08|222.45|220.15|221.39|219.09|197
1645403700000|2022-02-21 00:35:00|222.31|220.01|222.92|220.62|222.95|220.65|222.31|220.01|158
1645404000000|2022-02-21 00:40:00|222.9|220.6|223.02|220.72|223.11|220.81|222.72|220.42|153
1645404300000|2022-02-21 00:45:00|223.03|220.73|222.49|220.19|223.06|220.76|222.27|219.97|180
1645404600000|2022-02-21 00:50:00|222.48|220.18|223.48|221.18|223.6|221.3|222.47|220.17|360
1645404900000|2022-02-21 00:55:00|223.49|221.19|224.44|222.14|224.53|222.23|223.45|221.15|343
1645405200000|2022-02-21 01:00:00|224.46|222.16|224.35|222.05|224.52|222.22|223.72|221.42|330
1645405500000|2022-02-21 01:05:00|224.4|222.1|225.81|223.51|225.88|223.58|224.38|222.08|339
1645405800000|2022-02-21 01:10:00|225.82|223.52|226.6|224.3|226.69|224.39|225.71|223.41|327
1645406100000|2022-02-21 01:15:00|226.61|224.31|226.99|224.69|227.01|224.71|226.27|223.97|304
1645406400000|2022-02-21 01:20:00|226.92|224.62|226.68|224.38|226.95|224.65|226.32|224.02|292
1645406700000|2022-02-21 01:25:00|226.7|224.4|226.67|224.37|226.95|224.65|226.41|224.11|352
1645407000000|2022-02-21 01:30:00|227.15|224.85|227.56|225.26|227.63|225.33|227.15|224.85|14
1645407300000|2022-02-21 01:35:00|227.55|225.25|228.16|225.86|228.18|225.88|227.54|225.24|214
1645407600000|2022-02-21 01:40:00|228.17|225.87|227.41|225.11|228.17|225.87|227.37|225.07|250
1645407900000|2022-02-21 01:45:00|227.45|225.15|227.63|225.33|227.7|225.4|227.32|225.02|182
1645408200000|2022-02-21 01:50:00|227.66|225.36|227.66|225.36|227.91|225.61|227.51|225.21|156
1645408500000|2022-02-21 01:55:00|227.67|225.37|226.86|224.56|227.71|225.41|226.84|224.54|170
1645408800000|2022-02-21 02:00:00|226.9|224.6|227.5|225.2|227.56|225.26|226.9|224.6|185
1645409100000|2022-02-21 02:05:00|227.51|225.21|227.3|225|227.57|225.27|227.14|224.84|102
1645409400000|2022-02-21 02:10:00|227.34|225.04|227.31|225.01|227.47|225.17|226.96|224.66|142
1645409700000|2022-02-21 02:15:00|227.32|225.02|227.27|224.97|227.61|225.31|227.15|224.85|159
1645410000000|2022-02-21 02:20:00|227.32|225.02|226.65|224.35|227.35|225.05|226.65|224.35|83
1645410300000|2022-02-21 02:25:00|226.68|224.38|226.84|224.54|226.94|224.64|226.51|224.21|142
1645410600000|2022-02-21 02:30:00|226.88|224.58|227.02|224.72|227.47|225.17|226.86|224.56|120
1645410900000|2022-02-21 02:35:00|227.03|224.73|226.84|224.54|227.35|225.05|226.83|224.53|93
1645411200000|2022-02-21 02:40:00|226.85|224.55|226.93|224.63|227.01|224.71|226.82|224.52|111
1645411500000|2022-02-21 02:45:00|226.96|224.66|227.31|225.01|227.52|225.22|226.93|224.63|135
1645411800000|2022-02-21 02:50:00|227.32|225.02|227.24|224.94|227.44|225.14|227.2|224.9|88
1645412100000|2022-02-21 02:55:00|227.2|224.9|226.78|224.48|227.22|224.92|226.7|224.4|104
1645412400000|2022-02-21 03:00:00|226.83|224.53|226.77|224.47|226.89|224.59|226.64|224.34|98
1645412700000|2022-02-21 03:05:00|226.86|224.56|226.84|224.54|226.9|224.6|226.75|224.45|69
1645413000000|2022-02-21 03:10:00|226.83|224.53|226.66|224.36|227.08|224.78|226.66|224.36|105
1645413300000|2022-02-21 03:15:00|226.67|224.37|226.69|224.39|226.84|224.54|226.59|224.29|141
1645413600000|2022-02-21 03:20:00|226.66|224.36|226.6|224.3|227.22|224.92|226.46|224.16|201
1645413900000|2022-02-21 03:25:00|226.61|224.31|226.52|224.22|226.8|224.5|226.49|224.19|386
1645414200000|2022-02-21 03:30:00|226.62|224.32|225.95|223.65|226.79|224.49|225.91|223.61|225
1645414500000|2022-02-21 03:35:00|225.96|223.66|226.51|224.21|226.56|224.26|225.96|223.66|164
1645414800000|2022-02-21 03:40:00|226.56|224.26|226.44|224.14|226.63|224.33|226.28|223.98|118
1645415100000|2022-02-21 03:45:00|226.43|224.13|226.21|223.91|226.51|224.21|225.96|223.66|153
1645415400000|2022-02-21 03:50:00|226.22|223.92|226.42|224.12|226.45|224.15|225.92|223.62|153
1645415700000|2022-02-21 03:55:00|226.41|224.11|226.29|223.99|226.56|224.26|226.29|223.99|140
1645416000000|2022-02-21 04:00:00|226.28|223.98|226.49|224.19|226.57|224.27|226.16|223.86|156
1645416300000|2022-02-21 04:05:00|226.5|224.2|226.63|224.33|226.77|224.47|226.46|224.16|81
1645416600000|2022-02-21 04:10:00|226.64|224.34|226.5|224.2|226.69|224.39|226.48|224.18|83
1645416900000|2022-02-21 04:15:00|226.54|224.24|226.45|224.15|226.66|224.36|226.33|224.03|88
1645417200000|2022-02-21 04:20:00|226.41|224.11|226.52|224.22|226.53|224.23|226.31|224.01|50
1645417500000|2022-02-21 04:25:00|226.5|224.2|226.38|224.08|226.53|224.23|226.25|223.95|82
1645417800000|2022-02-21 04:30:00|226.41|224.11|226.78|224.48|226.91|224.61|226.37|224.07|122
1645418100000|2022-02-21 04:35:00|226.81|224.51|226.75|224.45|226.89|224.59|226.45|224.15|139
1645418400000|2022-02-21 04:40:00|226.74|224.44|226.42|224.12|226.77|224.47|226.34|224.04|93
1645418700000|2022-02-21 04:45:00|226.43|224.13|226.51|224.21|226.56|224.26|226.39|224.09|104
1645419000000|2022-02-21 04:50:00|226.59|224.29|227.87|225.57|227.87|225.57|226.56|224.26|246
1645419300000|2022-02-21 04:55:00|227.88|225.58|227.94|225.64|228.32|226.02|227.49|225.19|285
1645419600000|2022-02-21 05:00:00|227.92|225.62|227.67|225.37|227.99|225.69|227.55|225.25|126
1645419900000|2022-02-21 05:05:00|227.65|225.35|227.5|225.2|227.78|225.48|227.5|225.2|117
1645420200000|2022-02-21 05:10:00|227.51|225.21|227.49|225.19|227.64|225.34|227.29|224.99|103
1645420500000|2022-02-21 05:15:00|227.5|225.2|227.57|225.27|227.67|225.37|227.18|224.88|159
1645420800000|2022-02-21 05:20:00|227.54|225.24|227.48|225.18|227.67|225.37|227.41|225.11|137
1645421100000|2022-02-21 05:25:00|227.43|225.13|227.73|225.43|228.41|226.11|227.43|225.13|221
1645421400000|2022-02-21 05:30:00|227.74|225.44|227.59|225.29|228.04|225.74|227.57|225.27|181
1645421700000|2022-02-21 05:35:00|227.58|225.28|227.47|225.17|227.59|225.29|227.31|225.01|82
1645422000000|2022-02-21 05:40:00|227.46|225.16|227.5|225.2|227.68|225.38|227.3|225|91
1645422300000|2022-02-21 05:45:00|227.53|225.23|227.45|225.15|227.53|225.23|227.17|224.87|134
1645422600000|2022-02-21 05:50:00|227.34|225.04|227.81|225.51|228.21|225.91|226.9|224.6|208
1645422900000|2022-02-21 05:55:00|227.83|225.53|227.48|225.18|227.89|225.59|227.36|225.06|125
1645423200000|2022-02-21 06:00:00|227.49|225.19|226.94|224.64|227.49|225.19|226.76|224.46|132
1645423500000|2022-02-21 06:05:00|226.96|224.66|226.91|224.61|227.25|224.95|226.9|224.6|102
1645423800000|2022-02-21 06:10:00|226.95|224.65|226.91|224.61|227.4|225.1|226.9|224.6|130
1645424100000|2022-02-21 06:15:00|226.93|224.63|226.93|224.63|226.99|224.69|226.83|224.53|88
1645424400000|2022-02-21 06:20:00|226.94|224.64|227.01|224.71|227.12|224.82|226.94|224.64|77
1645424700000|2022-02-21 06:25:00|227.02|224.72|227.16|224.86|227.17|224.87|226.91|224.61|108
1645425000000|2022-02-21 06:30:00|227.18|224.88|227.41|225.11|227.44|225.14|227.18|224.88|110
1645425300000|2022-02-21 06:35:00|227.4|225.1|227.48|225.18|227.56|225.26|227.27|224.97|148
1645425600000|2022-02-21 06:40:00|227.49|225.19|227.47|225.17|227.52|225.22|227.35|225.05|69
1645425900000|2022-02-21 06:45:00|227.39|225.09|227.63|225.33|227.74|225.44|227.39|225.09|72
1645426200000|2022-02-21 06:50:00|227.67|225.37|227.5|225.2|227.67|225.37|227.4|225.1|82
1645426500000|2022-02-21 06:55:00|227.49|225.19|227.64|225.34|227.67|225.37|227.47|225.17|89
1645426800000|2022-02-21 07:00:00|227.67|225.37|226.97|224.67|227.67|225.37|226.93|224.63|148
1645427100000|2022-02-21 07:05:00|226.94|224.64|226.89|224.59|227.24|224.94|226.71|224.41|168
1645427400000|2022-02-21 07:10:00|226.94|224.64|227.3|225|227.3|225|226.87|224.57|120
1645427700000|2022-02-21 07:15:00|227.29|224.99|227.26|224.96|227.38|225.08|226.93|224.63|107
1645428000000|2022-02-21 07:20:00|227.27|224.97|227.5|225.2|227.63|225.33|227.27|224.97|175
1645428300000|2022-02-21 07:25:00|227.49|225.19|227.92|225.62|227.93|225.63|227.49|225.19|109
1645428600000|2022-02-21 07:30:00|227.91|225.61|227.56|225.26|228|225.7|227.55|225.25|138
1645428900000|2022-02-21 07:35:00|227.57|225.27|227.76|225.46|227.87|225.57|227.47|225.17|83
1645429200000|2022-02-21 07:40:00|227.73|225.43|227.72|225.42|227.81|225.51|227.6|225.3|57
1645429500000|2022-02-21 07:45:00|227.73|225.43|228.12|225.82|228.13|225.83|227.71|225.41|130
1645429800000|2022-02-21 07:50:00|228.1|225.8|227.94|225.64|228.1|225.8|227.8|225.5|102
1645430100000|2022-02-21 07:55:00|227.93|225.63|228.34|226.04|228.38|226.08|227.9|225.6|153
1645430400000|2022-02-21 08:00:00|228.33|226.03|228.58|226.28|228.67|226.37|228.1|225.8|196
1645430700000|2022-02-21 08:05:00|228.59|226.29|228.3|226|228.69|226.39|227.93|225.63|175
1645431000000|2022-02-21 08:10:00|228.29|225.99|228.41|226.11|228.54|226.24|228.29|225.99|134
1645431300000|2022-02-21 08:15:00|228.42|226.12|227.72|225.42|228.57|226.27|227.71|225.41|151
1645431600000|2022-02-21 08:20:00|227.73|225.43|228.21|225.91|228.33|226.03|227.71|225.41|149
1645431900000|2022-02-21 08:25:00|228.2|225.9|228.02|225.72|228.24|225.94|227.97|225.67|92
1645432200000|2022-02-21 08:30:00|228.04|225.74|228.02|225.72|228.16|225.86|227.8|225.5|94
1645432500000|2022-02-21 08:35:00|227.95|225.65|227.38|225.08|227.95|225.65|227.3|225|272
1645432800000|2022-02-21 08:40:00|227.37|225.07|226.74|224.44|227.37|225.07|226.68|224.38|195
1645433100000|2022-02-21 08:45:00|226.75|224.45|226.74|224.44|227.02|224.72|226.65|224.35|145
1645433400000|2022-02-21 08:50:00|226.75|224.45|226.75|224.45|226.88|224.58|226.69|224.39|125
1645433700000|2022-02-21 08:55:00|226.72|224.42|226.7|224.4|226.9|224.6|226.49|224.19|153
1645434000000|2022-02-21 09:00:00|226.71|224.41|226.39|224.09|226.88|224.58|226.28|223.98|188
1645434300000|2022-02-21 09:05:00|226.38|224.08|226.66|224.36|226.67|224.37|226.09|223.79|171
1645434600000|2022-02-21 09:10:00|226.62|224.32|226.83|224.53|226.97|224.67|226.52|224.22|153
1645434900000|2022-02-21 09:15:00|226.85|224.55|226.84|224.54|226.95|224.65|226.73|224.43|146
1645435200000|2022-02-21 09:20:00|226.85|224.55|226.93|224.63|226.98|224.68|226.78|224.48|109
1645435500000|2022-02-21 09:25:00|226.94|224.64|226.97|224.67|227.48|225.18|226.75|224.45|154
1645435800000|2022-02-21 09:30:00|227.04|224.74|227.47|225.17|227.52|225.22|226.94|224.64|106
1645436100000|2022-02-21 09:35:00|227.48|225.18|226.84|224.54|227.49|225.19|226.84|224.54|106
1645436400000|2022-02-21 09:40:00|226.88|224.58|226.76|224.46|226.91|224.61|226.37|224.07|138
1645436700000|2022-02-21 09:45:00|226.78|224.48|226.64|224.34|226.81|224.51|226.56|224.26|82
1645437000000|2022-02-21 09:50:00|226.65|224.35|226.64|224.34|226.79|224.49|226.62|224.32|73
1645437300000|2022-02-21 09:55:00|226.62|224.32|225.46|223.16|226.65|224.35|225.16|222.86|236
1645437600000|2022-02-21 10:00:00|225.47|223.17|225.75|223.45|225.81|223.51|225|222.7|218
1645437900000|2022-02-21 10:05:00|225.74|223.44|225.84|223.54|225.97|223.67|225.41|223.11|124
1645438200000|2022-02-21 10:10:00|225.83|223.53|225.59|223.29|225.98|223.68|225.58|223.28|158
1645438500000|2022-02-21 10:15:00|225.67|223.37|225.31|223.01|225.7|223.4|225.01|222.71|274
1645438800000|2022-02-21 10:20:00|225.32|223.02|224.43|222.13|225.74|223.44|223.74|221.44|352
1645439100000|2022-02-21 10:25:00|224.41|222.11|224.38|222.08|224.55|222.25|223.92|221.62|291
1645439400000|2022-02-21 10:30:00|224.37|222.07|224.02|221.72|224.55|222.25|223.78|221.48|322
1645439700000|2022-02-21 10:35:00|224.01|221.71|223.49|221.19|224.38|222.08|223.43|221.13|343
1645440000000|2022-02-21 10:40:00|223.52|221.22|223.72|221.42|224.11|221.81|223.18|220.88|318
1645440300000|2022-02-21 10:45:00|223.73|221.43|224.23|221.93|224.31|222.01|223.4|221.1|229
1645440600000|2022-02-21 10:50:00|224.13|221.83|223.83|221.53|224.27|221.97|223.56|221.26|164
1645440900000|2022-02-21 10:55:00|223.82|221.52|223.63|221.33|224|221.7|223.59|221.29|176
1645441200000|2022-02-21 11:00:00|223.64|221.34|224.29|221.99|224.44|222.14|223.58|221.28|225
1645441500000|2022-02-21 11:05:00|224.28|221.98|223.66|221.36|224.28|221.98|223.63|221.33|161
1645441800000|2022-02-21 11:10:00|223.65|221.35|223.52|221.22|223.73|221.43|223.46|221.16|195
1645442100000|2022-02-21 11:15:00|223.6|221.3|223.5|221.2|223.68|221.38|222.92|220.62|274
1645442400000|2022-02-21 11:20:00|223.48|221.18|223.45|221.15|223.66|221.36|223.29|220.99|200
1645442700000|2022-02-21 11:25:00|223.44|221.14|222.55|220.25|223.49|221.19|222.38|220.08|238
1645443000000|2022-02-21 11:30:00|222.5|220.2|222.41|220.11|222.66|220.36|222.32|220.02|158
1645443300000|2022-02-21 11:35:00|222.43|220.13|219.71|217.41|222.47|220.17|219.51|217.21|453
1645443600000|2022-02-21 11:40:00|219.66|217.36|218.52|216.22|219.9|217.6|218.43|216.13|600
1645443900000|2022-02-21 11:45:00|218.53|216.23|216.45|214.15|218.99|216.69|216.45|214.15|499
1645444200000|2022-02-21 11:50:00|216.42|214.12|218.04|215.74|218.53|216.23|216.37|214.07|404
1645444500000|2022-02-21 11:55:00|218.09|215.79|218.63|216.33|218.86|216.56|218.04|215.74|347
1645444800000|2022-02-21 12:00:00|218.64|216.34|218.54|216.24|218.94|216.64|217.7|215.4|476
1645445100000|2022-02-21 12:05:00|218.57|216.27|218.28|215.98|219.49|217.19|218.14|215.84|463
1645445400000|2022-02-21 12:10:00|218.32|216.02|218.57|216.27|218.91|216.61|218.13|215.83|310
1645445700000|2022-02-21 12:15:00|218.56|216.26|217.43|215.13|218.76|216.46|217.4|215.1|413
1645446000000|2022-02-21 12:20:00|217.44|215.14|218.03|215.73|218.06|215.76|216.81|214.51|360
1645446300000|2022-02-21 12:25:00|217.96|215.66|218.02|215.72|218.67|216.37|217.92|215.62|325
1645446600000|2022-02-21 12:30:00|218.09|215.79|217.94|215.64|218.23|215.93|217.66|215.36|253
1645446900000|2022-02-21 12:35:00|217.99|215.69|217.93|215.63|218|215.7|217.58|215.28|195
1645447200000|2022-02-21 12:40:00|217.9|215.6|217.68|215.38|218.14|215.84|217.49|215.19|219
1645447500000|2022-02-21 12:45:00|217.67|215.37|217.73|215.43|218.06|215.76|217.34|215.04|367
1645447800000|2022-02-21 12:50:00|217.76|215.46|217.6|215.3|217.92|215.62|217.45|215.15|342
1645448100000|2022-02-21 12:55:00|217.59|215.29|218.47|216.17|218.54|216.24|217.49|215.19|296
1645448400000|2022-02-21 13:00:00|218.4|216.1|217.75|215.45|218.62|216.32|217.51|215.21|277
1645448700000|2022-02-21 13:05:00|217.74|215.44|217.27|214.97|217.92|215.62|217.27|214.97|292
1645449000000|2022-02-21 13:10:00|217.26|214.96|218.73|216.43|218.73|216.43|216.42|214.12|561
1645449300000|2022-02-21 13:15:00|218.74|216.44|218.26|215.96|219.2|216.9|217.88|215.58|387
1645449600000|2022-02-21 13:20:00|218.23|215.93|217.89|215.59|218.33|216.03|217.52|215.22|352
1645449900000|2022-02-21 13:25:00|217.88|215.58|218.01|215.71|218.4|216.1|217.63|215.33|334
1645450200000|2022-02-21 13:30:00|217.99|215.69|218.61|216.31|218.61|216.31|217.6|215.3|343
1645450500000|2022-02-21 13:35:00|218.62|216.32|218.65|216.35|218.87|216.57|218.42|216.12|263
1645450800000|2022-02-21 13:40:00|218.62|216.32|218.66|216.36|219|216.7|218.54|216.24|186
1645451100000|2022-02-21 13:45:00|218.64|216.34|218.82|216.52|219.02|216.72|218.6|216.3|211
1645451400000|2022-02-21 13:50:00|218.81|216.51|218.75|216.45|219.11|216.81|218.72|216.42|183
1645451700000|2022-02-21 13:55:00|218.76|216.46|219.57|217.27|219.71|217.41|218.6|216.3|412
1645452000000|2022-02-21 14:00:00|219.56|217.26|219.69|217.39|219.81|217.51|218.64|216.34|343
1645452300000|2022-02-21 14:05:00|219.73|217.43|220.01|217.71|220.04|217.74|219.54|217.24|310
1645452600000|2022-02-21 14:10:00|220|217.7|220.63|218.33|220.81|218.51|219.82|217.52|314
1645452900000|2022-02-21 14:15:00|220.62|218.32|224.15|221.85|224.5|222.2|220.52|218.22|519
1645453200000|2022-02-21 14:20:00|224.21|221.91|225.21|222.91|225.6|223.3|223.59|221.29|650
1645453500000|2022-02-21 14:25:00|225.22|222.92|224.08|221.78|225.92|223.62|223.92|221.62|548
1645453800000|2022-02-21 14:30:00|224.06|221.76|225.52|223.22|225.58|223.28|223.32|221.02|521
1645454100000|2022-02-21 14:35:00|225.5|223.2|226.42|224.12|226.49|224.19|224.75|222.45|273
1645454400000|2022-02-21 14:40:00|226.43|224.13|225.64|223.34|226.56|224.26|225.57|223.27|316
1645454700000|2022-02-21 14:45:00|225.65|223.35|225.8|223.5|226.72|224.42|225.08|222.78|413
1645455000000|2022-02-21 14:50:00|225.81|223.51|226.04|223.74|226.11|223.81|225.46|223.16|360
1645455300000|2022-02-21 14:55:00|226.03|223.73|225.52|223.22|226.48|224.18|225.47|223.17|334
1645455600000|2022-02-21 15:00:00|225.51|223.21|226.12|223.82|226.57|224.27|224.95|222.65|376
1645455900000|2022-02-21 15:05:00|226.11|223.81|227.51|225.21|227.6|225.3|225.9|223.6|392
1645456200000|2022-02-21 15:10:00|227.48|225.18|227.03|224.73|227.88|225.58|226.6|224.3|480
1645456500000|2022-02-21 15:15:00|227.02|224.72|227.23|224.93|227.85|225.55|226.7|224.4|435
1645456800000|2022-02-21 15:20:00|227.25|224.95|226.03|223.73|227.32|225.02|225.71|223.41|402
1645457100000|2022-02-21 15:25:00|226.04|223.74|225.65|223.35|226.3|224|225.53|223.23|368
1645457400000|2022-02-21 15:30:00|225.64|223.34|225.84|223.54|226.04|223.74|225.41|223.11|297
1645457700000|2022-02-21 15:35:00|225.83|223.53|226.38|224.08|226.43|224.13|225.54|223.24|288
1645458000000|2022-02-21 15:40:00|226.39|224.09|225.92|223.62|226.48|224.18|225.86|223.56|183
1645458300000|2022-02-21 15:45:00|225.98|223.68|225.41|223.11|226.21|223.91|225.08|222.78|298
1645458600000|2022-02-21 15:50:00|225.42|223.12|225.37|223.07|225.54|223.24|224.95|222.65|240
1645458900000|2022-02-21 15:55:00|225.42|223.12|225.45|223.15|225.69|223.39|225.24|222.94|187
1645459200000|2022-02-21 16:00:00|225.44|223.14|226.25|223.95|226.31|224.01|225.32|223.02|345
1645459500000|2022-02-21 16:05:00|226.24|223.94|226.51|224.21|226.56|224.26|225.78|223.48|206
1645459800000|2022-02-21 16:10:00|226.5|224.2|225.94|223.64|226.59|224.29|225.91|223.61|214
1645460100000|2022-02-21 16:15:00|225.95|223.65|226.35|224.05|226.56|224.26|225.81|223.51|251
1645460400000|2022-02-21 16:20:00|226.34|224.04|225.82|223.52|226.77|224.47|225.76|223.46|320
1645460700000|2022-02-21 16:25:00|225.81|223.51|225.21|222.91|225.91|223.61|225|222.7|281
1645461000000|2022-02-21 16:30:00|225.24|222.94|225.38|223.08|225.53|223.23|224.81|222.51|252
1645461300000|2022-02-21 16:35:00|225.37|223.07|225.59|223.29|225.74|223.44|224.94|222.64|223
1645461600000|2022-02-21 16:40:00|225.55|223.25|225.8|223.5|225.81|223.51|225.31|223.01|186
1645461900000|2022-02-21 16:45:00|225.84|223.54|225.69|223.39|226.06|223.76|225.65|223.35|166
1645462200000|2022-02-21 16:50:00|225.76|223.46|225.6|223.3|225.79|223.49|225.25|222.95|184
1645462500000|2022-02-21 16:55:00|225.59|223.29|224.94|222.64|225.88|223.58|224.84|222.54|185
1645462800000|2022-02-21 17:00:00|224.95|222.65|225.27|222.97|225.48|223.18|224.79|222.49|250
1645463100000|2022-02-21 17:05:00|225.31|223.01|225.51|223.21|225.62|223.32|225.21|222.91|234
1645463400000|2022-02-21 17:10:00|225.52|223.22|225.55|223.25|225.72|223.42|225.27|222.97|194
1645463700000|2022-02-21 17:15:00|225.56|223.26|225.59|223.29|225.73|223.43|224.88|222.58|214
1645464000000|2022-02-21 17:20:00|225.58|223.28|225.34|223.04|225.65|223.35|224.8|222.5|205
1645464300000|2022-02-21 17:25:00|225.36|223.06|225.57|223.27|225.74|223.44|225.31|223.01|161
1645464600000|2022-02-21 17:30:00|225.64|223.34|225.54|223.24|225.77|223.47|225.34|223.04|123
1645464900000|2022-02-21 17:35:00|225.53|223.23|224.94|222.64|225.53|223.23|224.79|222.49|171
1645465200000|2022-02-21 17:40:00|225|222.7|224.66|222.36|225.34|223.04|224.64|222.34|212
1645465500000|2022-02-21 17:45:00|224.67|222.37|224.49|222.19|224.8|222.5|224|221.7|260
1645465800000|2022-02-21 17:50:00|224.48|222.18|223.96|221.66|224.58|222.28|223.89|221.59|251
1645466100000|2022-02-21 17:55:00|223.99|221.69|223.79|221.49|224.43|222.13|223.67|221.37|253
1645466400000|2022-02-21 18:00:00|223.81|221.51|222.61|220.31|224.34|222.04|222.61|220.31|303
1645466700000|2022-02-21 18:05:00|222.59|220.29|220.88|218.58|222.59|220.29|220.8|218.5|588
1645467000000|2022-02-21 18:10:00|220.81|218.51|220.66|218.36|221.44|219.14|220.64|218.34|417
1645467300000|2022-02-21 18:15:00|220.65|218.35|219.4|217.1|220.91|218.61|219.36|217.06|496
1645467600000|2022-02-21 18:20:00|219.39|217.09|219.43|217.13|220.06|217.76|218.9|216.6|392
1645467900000|2022-02-21 18:25:00|219.44|217.14|218.8|216.5|219.74|217.44|218.56|216.26|345
1645468200000|2022-02-21 18:30:00|218.78|216.48|218.64|216.34|219.05|216.75|217.99|215.69|340
1645468500000|2022-02-21 18:35:00|218.65|216.35|218.63|216.33|219.06|216.76|218.59|216.29|207
1645468800000|2022-02-21 18:40:00|218.65|216.35|219.07|216.77|219.12|216.82|218.42|216.12|187
1645469100000|2022-02-21 18:45:00|219.3|217|222.03|219.73|223.44|221.14|218.95|216.65|564
1645469400000|2022-02-21 18:50:00|222.01|219.71|220.55|218.25|222.6|220.3|219.56|217.26|592
1645469700000|2022-02-21 18:55:00|220.54|218.24|219.66|217.36|220.58|218.28|219.43|217.13|379
1645470000000|2022-02-21 19:00:00|219.65|217.35|219.49|217.19|221.26|218.96|218.93|216.63|544
1645470300000|2022-02-21 19:05:00|219.47|217.17|220.54|218.24|220.54|218.24|218.74|216.44|434
1645470600000|2022-02-21 19:10:00|220.53|218.23|219.93|217.63|220.65|218.35|219.74|217.44|379
1645470900000|2022-02-21 19:15:00|219.92|217.62|219.45|217.15|219.96|217.66|218.98|216.68|352
1645471200000|2022-02-21 19:20:00|219.46|217.16|219.85|217.55|220.02|217.72|219.21|216.91|221
1645471500000|2022-02-21 19:25:00|219.92|217.62|219.82|217.52|219.92|217.62|219.57|217.27|192
1645471800000|2022-02-21 19:30:00|219.81|217.51|220.44|218.14|220.65|218.35|219.73|217.43|312
1645472100000|2022-02-21 19:35:00|220.48|218.18|220.76|218.46|221.5|219.2|218.79|216.49|644
1645472400000|2022-02-21 19:40:00|220.8|218.5|220.49|218.19|220.81|218.51|220.42|218.12|290
1645472700000|2022-02-21 19:45:00|220.5|218.2|220.97|218.67|221.4|219.1|219.87|217.57|367
1645473000000|2022-02-21 19:50:00|220.96|218.66|220.93|218.63|221.53|219.23|220.76|218.46|238
1645473300000|2022-02-21 19:55:00|220.94|218.64|220.76|218.46|221.08|218.78|220.59|218.29|137
1645473600000|2022-02-21 20:00:00|220.77|218.47|221.37|219.07|221.56|219.26|220.32|218.02|228
1645473900000|2022-02-21 20:05:00|221.35|219.05|221.35|219.05|221.64|219.34|221.03|218.73|217
1645474200000|2022-02-21 20:10:00|221.38|219.08|220.83|218.53|221.38|219.08|220.67|218.37|142
1645474500000|2022-02-21 20:15:00|220.84|218.54|220.77|218.47|220.84|218.54|220.59|218.29|142
1645474800000|2022-02-21 20:20:00|220.76|218.46|220.5|218.2|221.02|218.72|219.87|217.57|169
1645475100000|2022-02-21 20:25:00|220.48|218.18|220.61|218.31|220.7|218.4|220.45|218.15|104
1645475400000|2022-02-21 20:30:00|220.6|218.3|220.67|218.37|220.75|218.45|220.26|217.96|125
1645475700000|2022-02-21 20:35:00|220.68|218.38|220.9|218.6|221.32|219.02|220.62|218.32|157
1645476000000|2022-02-21 20:40:00|220.89|218.59|221.99|219.69|222.36|220.06|220.78|218.48|257
1645476300000|2022-02-21 20:45:00|221.98|219.68|222.22|219.92|222.34|220.04|221.74|219.44|136
1645476600000|2022-02-21 20:50:00|222.25|219.95|221.85|219.55|222.45|220.15|221.77|219.47|166
1645476900000|2022-02-21 20:55:00|221.86|219.56|221.89|219.59|221.89|219.59|221.71|219.41|100
1645477200000|2022-02-21 21:00:00|221.9|219.6|221.54|219.24|222.02|219.72|221.48|219.18|157
1645477500000|2022-02-21 21:05:00|221.55|219.25|221.6|219.3|221.66|219.36|221.34|219.04|93
1645477800000|2022-02-21 21:10:00|221.59|219.29|221.77|219.47|221.94|219.64|221.59|219.29|90
1645478100000|2022-02-21 21:15:00|221.79|219.49|222.37|220.07|222.39|220.09|221.76|219.46|93
1645478400000|2022-02-21 21:20:00|222.38|220.08|222.95|220.65|223.02|220.72|221.87|219.57|155
1645478700000|2022-02-21 21:25:00|222.93|220.63|222.46|220.16|222.93|220.63|222.38|220.08|166
1645479000000|2022-02-21 21:30:00|222.47|220.17|221.28|218.98|222.69|220.39|221.01|218.71|261
1645479300000|2022-02-21 21:35:00|221.23|218.93|221.43|219.13|221.57|219.27|220.9|218.6|192
1645479600000|2022-02-21 21:40:00|221.42|219.12|220.37|218.07|221.6|219.3|219.81|217.51|396
1645479900000|2022-02-21 21:45:00|220.38|218.08|220.63|218.33|220.86|218.56|220.36|218.06|216
1645480200000|2022-02-21 21:50:00|220.62|218.32|217.25|214.95|220.62|218.32|216.64|214.34|462
1645480500000|2022-02-21 21:55:00|217.26|214.96|214.5|212.2|217.27|214.97|214.39|212.09|741
1645480800000|2022-02-21 22:00:00|214.51|212.21|213.65|211.35|214.52|212.22|212.72|210.42|638
1645481100000|2022-02-21 22:05:00|213.64|211.34|214.64|212.34|214.8|212.5|213|210.7|561
1645481400000|2022-02-21 22:10:00|214.65|212.35|215.34|213.04|216.08|213.78|214.48|212.18|463
1645481700000|2022-02-21 22:15:00|215.33|213.03|215.27|212.97|215.97|213.67|214.55|212.25|371
1645482000000|2022-02-21 22:20:00|215.28|212.98|214.01|211.71|215.3|213|213.72|211.42|224
1645482300000|2022-02-21 22:25:00|214.02|211.72|213.47|211.17|214.02|211.72|212.97|210.67|140
1645482600000|2022-02-21 22:30:00|213.46|211.16|214.01|211.71|214.01|211.71|213.46|211.16|106
1645482900000|2022-02-21 22:35:00|214|211.7|214.04|211.74|214.43|212.13|213.95|211.65|144
1645483200000|2022-02-21 22:40:00|214.05|211.75|213.61|211.31|214.62|212.32|213.61|211.31|157
1645483500000|2022-02-21 22:45:00|213.63|211.33|214.78|212.48|215.43|213.13|213.57|211.27|328
1645483800000|2022-02-21 22:50:00|214.79|212.49|215.44|213.14|215.82|213.52|214.76|212.46|250
1645484100000|2022-02-21 22:55:00|215.45|213.15|214.78|212.48|215.45|213.15|214.78|212.48|131
1645484400000|2022-02-21 23:00:00|214.79|212.49|214.95|212.65|215.51|213.21|214.52|212.22|480
1645484700000|2022-02-21 23:05:00|214.94|212.64|214.87|212.57|215.44|213.14|214.78|212.48|297
1645485000000|2022-02-21 23:10:00|214.86|212.56|213.64|211.34|214.88|212.58|213.02|210.72|352
1645485300000|2022-02-21 23:15:00|213.65|211.35|212.47|210.17|213.93|211.63|212.28|209.98|449
1645485600000|2022-02-21 23:20:00|212.45|210.15|211.79|209.49|212.92|210.62|211|208.7|471
1645485900000|2022-02-21 23:25:00|211.82|209.52|211.32|209.02|212.58|210.28|210.77|208.47|414
1645486200000|2022-02-21 23:30:00|211.31|209.01|211.99|209.69|212.45|210.15|209.59|207.29|526
1645486500000|2022-02-21 23:35:00|212.01|209.71|210.76|208.46|212.03|209.73|209.76|207.46|553
1645486800000|2022-02-21 23:40:00|210.75|208.45|210.31|208.01|211.31|209.01|209.83|207.53|511
1645487100000|2022-02-21 23:45:00|210.27|207.97|210.56|208.26|210.92|208.62|209.49|207.19|506
1645487400000|2022-02-21 23:50:00|210.57|208.27|208.44|206.14|210.61|208.31|207.71|205.41|520
1645487700000|2022-02-21 23:55:00|208.47|206.17|208.49|206.19|209.5|207.2|207.93|205.63|443
1645488000000|2022-02-22 00:00:00|208.47|206.17|208.53|206.23|209.16|206.86|208.02|205.72|584
1645488300000|2022-02-22 00:05:00|208.56|206.26|208.52|206.22|208.8|206.5|207.56|205.26|516
1645488600000|2022-02-22 00:10:00|208.54|206.24|209.43|207.13|209.48|207.18|207.9|205.6|571
1645488900000|2022-02-22 00:15:00|209.46|207.16|208.48|206.18|209.78|207.48|208.47|206.17|415
1645489200000|2022-02-22 00:20:00|208.43|206.13|208.83|206.53|209.16|206.86|207.71|205.41|430
1645489500000|2022-02-22 00:25:00|208.77|206.47|209.64|207.34|209.77|207.47|208.76|206.46|258
1645489800000|2022-02-22 00:30:00|209.59|207.29|210.59|208.29|210.64|208.34|209.4|207.1|361
1645490100000|2022-02-22 00:35:00|210.58|208.28|210.67|208.37|211.26|208.96|210.49|208.19|326
1645490400000|2022-02-22 00:40:00|210.68|208.38|211.53|209.23|211.69|209.39|210.61|208.31|302
1645490700000|2022-02-22 00:45:00|211.54|209.24|211.51|209.21|211.67|209.37|210.74|208.44|342
1645491000000|2022-02-22 00:50:00|211.5|209.2|210.66|208.36|211.57|209.27|210.63|208.33|209
1645491300000|2022-02-22 00:55:00|210.65|208.35|210.86|208.56|211.02|208.72|210.58|208.28|212
1645491600000|2022-02-22 01:00:00|210.94|208.64|210.79|208.49|211.19|208.89|210.64|208.34|252
1645491900000|2022-02-22 01:05:00|210.78|208.48|210.46|208.16|210.8|208.5|209.65|207.35|349
1645492200000|2022-02-22 01:10:00|210.45|208.15|209.81|207.51|210.45|208.15|209.51|207.21|256
1645492500000|2022-02-22 01:15:00|209.71|207.41|210.13|207.83|210.2|207.9|209.35|207.05|285
1645492800000|2022-02-22 01:20:00|210.12|207.82|208.65|206.35|210.14|207.84|208.53|206.23|347
1645493100000|2022-02-22 01:25:00|208.66|206.36|209.39|207.09|209.5|207.2|208.66|206.36|351
1645493400000|2022-02-22 01:30:00|209.38|207.08|209.86|207.56|209.87|207.57|209.09|206.79|347
1645493700000|2022-02-22 01:35:00|209.83|207.53|211.6|209.3|211.65|209.35|209.74|207.44|313
1645494000000|2022-02-22 01:40:00|211.61|209.31|211.7|209.4|212.29|209.99|211.36|209.06|383
1645494300000|2022-02-22 01:45:00|211.72|209.42|211.21|208.91|211.9|209.6|211.1|208.8|77
1645494600000|2022-02-22 01:50:00|211.2|208.9|210.55|208.25|211.2|208.9|210.5|208.2|122
1645494900000|2022-02-22 01:55:00|210.54|208.24|210.87|208.57|211.02|208.72|210.31|208.01|156
1645495200000|2022-02-22 02:00:00|210.86|208.56|210.32|208.02|210.98|208.68|209.94|207.64|225
1645495500000|2022-02-22 02:05:00|210.37|208.07|210.63|208.33|211.27|208.97|210.26|207.96|189
1645495800000|2022-02-22 02:10:00|210.62|208.32|209.91|207.61|210.62|208.32|209.57|207.27|229
1645496100000|2022-02-22 02:15:00|209.9|207.6|210.45|208.15|210.49|208.19|209.72|207.42|173
1645496400000|2022-02-22 02:20:00|210.44|208.14|209.91|207.61|210.56|208.26|209.58|207.28|193
1645496700000|2022-02-22 02:25:00|209.87|207.57|209.23|206.93|210.31|208.01|209.17|206.87|229
1645497000000|2022-02-22 02:30:00|209.22|206.92|209.92|207.62|209.96|207.66|209.1|206.8|211
1645497300000|2022-02-22 02:35:00|209.9|207.6|210.93|208.63|211.01|208.71|209.9|207.6|176
1645497600000|2022-02-22 02:40:00|210.94|208.64|210.92|208.62|211.03|208.73|210.62|208.32|219
1645497900000|2022-02-22 02:45:00|210.9|208.6|211.49|209.19|211.55|209.25|210.9|208.6|216
1645498200000|2022-02-22 02:50:00|211.5|209.2|211.24|208.94|211.8|209.5|210.96|208.66|198
1645498500000|2022-02-22 02:55:00|211.31|209.01|211.49|209.19|211.6|209.3|210.84|208.54|220
1645498800000|2022-02-22 03:00:00|211.59|209.29|209.75|207.45|211.59|209.29|209.7|207.4|272
1645499100000|2022-02-22 03:05:00|209.7|207.4|207.43|205.13|209.98|207.68|207|204.7|587
1645499400000|2022-02-22 03:10:00|207.42|205.12|205.29|202.99|207.74|205.44|205.21|202.91|484
1645499700000|2022-02-22 03:15:00|205.37|203.07|205.97|203.67|206.45|204.15|204.53|202.23|646
1645500000000|2022-02-22 03:20:00|205.96|203.66|207.56|205.26|207.62|205.32|205.95|203.65|417
1645500300000|2022-02-22 03:25:00|207.57|205.27|207.96|205.66|208.1|205.8|207.03|204.73|387
1645500600000|2022-02-22 03:30:00|207.93|205.63|206.68|204.38|207.93|205.63|206.62|204.32|334
1645500900000|2022-02-22 03:35:00|206.67|204.37|207.02|204.72|207.8|205.5|206.62|204.32|208
1645501200000|2022-02-22 03:40:00|207.04|204.74|207.61|205.31|207.67|205.37|206.68|204.38|218
1645501500000|2022-02-22 03:45:00|207.56|205.26|206.81|204.51|207.7|205.4|206.5|204.2|293
1645501800000|2022-02-22 03:50:00|206.8|204.5|207.41|205.11|207.8|205.5|206.63|204.33|280
1645502100000|2022-02-22 03:55:00|207.26|204.96|206.56|204.26|207.26|204.96|205.7|203.4|318
1645502400000|2022-02-22 04:00:00|206.57|204.27|207.73|205.43|207.81|205.51|206.57|204.27|328
1645502700000|2022-02-22 04:05:00|207.74|205.44|208.01|205.71|208.42|206.12|207.65|205.35|237
1645503000000|2022-02-22 04:10:00|208|205.7|208.02|205.72|208.07|205.77|207.44|205.14|230
1645503300000|2022-02-22 04:15:00|208.01|205.71|207.01|204.71|208.09|205.79|206.92|204.62|221
1645503600000|2022-02-22 04:20:00|207|204.7|207.3|205|207.36|205.06|206.56|204.26|260
1645503900000|2022-02-22 04:25:00|207.37|205.07|207.82|205.52|208.04|205.74|207.18|204.88|241
1645504200000|2022-02-22 04:30:00|207.87|205.57|207.9|205.6|208.04|205.74|207.53|205.23|207
1645504500000|2022-02-22 04:35:00|207.91|205.61|207.8|205.5|208.13|205.83|207.66|205.36|175
1645504800000|2022-02-22 04:40:00|207.79|205.49|207.79|205.49|207.83|205.53|207.58|205.28|136
1645505100000|2022-02-22 04:45:00|207.8|205.5|207.72|205.42|208.63|206.33|207.62|205.32|260
1645505400000|2022-02-22 04:50:00|207.75|205.45|207.1|204.8|207.96|205.66|206.93|204.63|216
1645505700000|2022-02-22 04:55:00|207.08|204.78|206.83|204.53|207.08|204.78|206.73|204.43|136
1645506000000|2022-02-22 05:00:00|206.85|204.55|207.69|205.39|207.73|205.43|206.81|204.51|229
1645506300000|2022-02-22 05:05:00|207.7|205.4|207.64|205.34|207.81|205.51|207.5|205.2|178
1645506600000|2022-02-22 05:10:00|207.63|205.33|206.72|204.42|207.73|205.43|206.7|204.4|162
1645506900000|2022-02-22 05:15:00|206.7|204.4|206.9|204.6|207.11|204.81|206.55|204.25|201
1645507200000|2022-02-22 05:20:00|206.88|204.58|207.73|205.43|208|205.7|206.88|204.58|175
1645507500000|2022-02-22 05:25:00|207.72|205.42|208.71|206.41|208.72|206.42|207.72|205.42|211
1645507800000|2022-02-22 05:30:00|208.7|206.4|208.34|206.04|208.96|206.66|208.31|206.01|276
1645508100000|2022-02-22 05:35:00|208.33|206.03|208.5|206.2|208.55|206.25|207.73|205.43|214
1645508400000|2022-02-22 05:40:00|208.54|206.24|208.72|206.42|208.9|206.6|208.15|205.85|245
1645508700000|2022-02-22 05:45:00|208.71|206.41|210.43|208.13|210.66|208.36|208.63|206.33|352
1645509000000|2022-02-22 05:50:00|210.42|208.12|209.03|206.73|210.54|208.24|209.03|206.73|361
1645509300000|2022-02-22 05:55:00|209.04|206.74|207.81|205.51|209.25|206.95|207.57|205.27|384
1645509600000|2022-02-22 06:00:00|207.8|205.5|207.62|205.32|208.5|206.2|207.5|205.2|355
1645509900000|2022-02-22 06:05:00|207.63|205.33|208.54|206.24|208.91|206.61|207.61|205.31|273
1645510200000|2022-02-22 06:10:00|208.41|206.11|209.1|206.8|209.1|206.8|208.26|205.96|150
1645510500000|2022-02-22 06:15:00|209.07|206.77|208.9|206.6|209.67|207.37|208.8|206.5|141
1645510800000|2022-02-22 06:20:00|208.92|206.62|209.43|207.13|209.64|207.34|208.91|206.61|176
1645511100000|2022-02-22 06:25:00|209.42|207.12|208.8|206.5|209.42|207.12|208.4|206.1|192
1645511400000|2022-02-22 06:30:00|208.82|206.52|209.51|207.21|209.52|207.22|208.53|206.23|159
1645511700000|2022-02-22 06:35:00|209.52|207.22|210.6|208.3|210.65|208.35|209.52|207.22|301
1645512000000|2022-02-22 06:40:00|210.63|208.33|209.42|207.12|210.69|208.39|209.41|207.11|302
1645512300000|2022-02-22 06:45:00|209.43|207.13|210.38|208.08|210.44|208.14|209.43|207.13|227
1645512600000|2022-02-22 06:50:00|210.36|208.06|209.32|207.02|210.48|208.18|209.02|206.72|302
1645512900000|2022-02-22 06:55:00|209.31|207.01|210.02|207.72|210.07|207.77|209.21|206.91|230
1645513200000|2022-02-22 07:00:00|210.01|207.71|210.24|207.94|210.51|208.21|209.81|207.51|279
1645513500000|2022-02-22 07:05:00|210.26|207.96|210.12|207.82|210.57|208.27|209.72|207.42|303
1645513800000|2022-02-22 07:10:00|210.13|207.83|209.15|206.85|210.15|207.85|209.15|206.85|209
1645514100000|2022-02-22 07:15:00|209.09|206.79|208.57|206.27|209.34|207.04|208.03|205.73|354
1645514400000|2022-02-22 07:20:00|208.54|206.24|209.64|207.34|209.81|207.51|208.53|206.23|343
1645514700000|2022-02-22 07:25:00|209.65|207.35|209|206.7|209.91|207.61|208.6|206.3|320
1645515000000|2022-02-22 07:30:00|208.96|206.66|209.6|207.3|209.68|207.38|208.94|206.64|290
1645515300000|2022-02-22 07:35:00|209.61|207.31|209.69|207.39|210.04|207.74|209.5|207.2|260
1645515600000|2022-02-22 07:40:00|209.68|207.38|209.73|207.43|210.03|207.73|209.64|207.34|203
1645515900000|2022-02-22 07:45:00|209.74|207.44|210.04|207.74|210.39|208.09|209.73|207.43|213
1645516200000|2022-02-22 07:50:00|210.03|207.73|210.39|208.09|210.55|208.25|209.85|207.55|228
1645516500000|2022-02-22 07:55:00|210.4|208.1|208.96|206.66|210.4|208.1|208.96|206.66|273
1645516800000|2022-02-22 08:00:00|208.98|206.68|209.33|207.03|209.56|207.26|208.91|206.61|314
1645517100000|2022-02-22 08:05:00|209.29|206.99|209.75|207.45|209.82|207.52|209.03|206.73|267
1645517400000|2022-02-22 08:10:00|209.81|207.51|210.06|207.76|210.55|208.25|209.7|207.4|231
1645517700000|2022-02-22 08:15:00|210.07|207.77|209.75|207.45|210.23|207.93|209.6|207.3|291
1645518000000|2022-02-22 08:20:00|209.74|207.44|210.15|207.85|210.23|207.93|209.6|207.3|224
1645518300000|2022-02-22 08:25:00|210.14|207.84|210.63|208.33|210.73|208.43|210.02|207.72|239
1645518600000|2022-02-22 08:30:00|210.55|208.25|210.39|208.09|210.75|208.45|210.33|208.03|195
1645518900000|2022-02-22 08:35:00|210.36|208.06|210.38|208.08|210.71|208.41|210.3|208|139
1645519200000|2022-02-22 08:40:00|210.35|208.05|210.44|208.14|210.53|208.23|209.8|207.5|236
1645519500000|2022-02-22 08:45:00|210.41|208.11|210.09|207.79|210.49|208.19|209.72|207.42|206
1645519800000|2022-02-22 08:50:00|210.11|207.81|211.02|208.72|211.1|208.8|210.07|207.77|276
1645520100000|2022-02-22 08:55:00|210.93|208.63|211.44|209.14|211.61|209.31|210.7|208.4|227
1645520400000|2022-02-22 09:00:00|211.45|209.15|210.6|208.3|211.64|209.34|210.58|208.28|262
1645520700000|2022-02-22 09:05:00|210.59|208.29|210.66|208.36|210.78|208.48|210.21|207.91|261
1645521000000|2022-02-22 09:10:00|210.67|208.37|211|208.7|211.13|208.83|210.59|208.29|160
1645521300000|2022-02-22 09:15:00|210.99|208.69|210.91|208.61|211.01|208.71|210.66|208.36|175
1645521600000|2022-02-22 09:20:00|210.9|208.6|210.53|208.23|210.95|208.65|210.39|208.09|235
1645521900000|2022-02-22 09:25:00|210.57|208.27|210.59|208.29|210.74|208.44|210.41|208.11|198
1645522200000|2022-02-22 09:30:00|210.6|208.3|211.85|209.55|211.88|209.58|210.55|208.25|238
1645522500000|2022-02-22 09:35:00|211.86|209.56|211.69|209.39|212.11|209.81|211.39|209.09|269
1645522800000|2022-02-22 09:40:00|211.68|209.38|211.85|209.55|212.46|210.16|211.65|209.35|259
1645523100000|2022-02-22 09:45:00|211.86|209.56|212.03|209.73|212.2|209.9|211.64|209.34|171
1645523400000|2022-02-22 09:50:00|212|209.7|211.64|209.34|212.05|209.75|211.57|209.27|147
1645523700000|2022-02-22 09:55:00|211.71|209.41|211.37|209.07|211.74|209.44|211.28|208.98|175
1645524000000|2022-02-22 10:00:00|211.38|209.08|211.03|208.73|211.53|209.23|210.57|208.27|178
1645524300000|2022-02-22 10:05:00|211.11|208.81|211.32|209.02|211.59|209.29|210.96|208.66|175
1645524600000|2022-02-22 10:10:00|211.34|209.04|211.67|209.37|211.93|209.63|210.74|208.44|262
1645524900000|2022-02-22 10:15:00|211.65|209.35|211.94|209.64|212.52|210.22|211.65|209.35|285
1645525200000|2022-02-22 10:20:00|211.93|209.63|212.49|210.19|212.71|210.41|211.68|209.38|295
1645525500000|2022-02-22 10:25:00|212.48|210.18|213.47|211.17|213.78|211.48|212.48|210.18|420
1645525800000|2022-02-22 10:30:00|213.48|211.18|212.6|210.3|213.54|211.24|212.49|210.19|294
1645526100000|2022-02-22 10:35:00|212.55|210.25|213.56|211.26|213.71|211.41|212.45|210.15|329
1645526400000|2022-02-22 10:40:00|213.55|211.25|213.77|211.47|214.42|212.12|213.55|211.25|369
1645526700000|2022-02-22 10:45:00|213.76|211.46|214.02|211.72|214.21|211.91|213.42|211.12|341
1645527000000|2022-02-22 10:50:00|214.05|211.75|214.75|212.45|214.77|212.47|214.02|211.72|289
1645527300000|2022-02-22 10:55:00|214.8|212.5|214.85|212.55|215.53|213.23|214.39|212.09|310
1645527600000|2022-02-22 11:00:00|214.89|212.59|214.62|212.32|214.99|212.69|214.24|211.94|266
1645527900000|2022-02-22 11:05:00|214.61|212.31|213.81|211.51|214.61|212.31|213.69|211.39|241
1645528200000|2022-02-22 11:10:00|213.8|211.5|213.53|211.23|213.8|211.5|213.44|211.14|187
1645528500000|2022-02-22 11:15:00|213.59|211.29|213.58|211.28|213.72|211.42|213.3|211|239
1645528800000|2022-02-22 11:20:00|213.59|211.29|213.51|211.21|213.87|211.57|213.4|211.1|170
1645529100000|2022-02-22 11:25:00|213.52|211.22|212.79|210.49|213.65|211.35|212.76|210.46|188
1645529400000|2022-02-22 11:30:00|212.77|210.47|212.73|210.43|212.88|210.58|212.54|210.24|217
1645529700000|2022-02-22 11:35:00|212.74|210.44|212.75|210.45|212.84|210.54|212.5|210.2|159
1645530000000|2022-02-22 11:40:00|212.76|210.46|213.33|211.03|213.36|211.06|212.76|210.46|212
1645530300000|2022-02-22 11:45:00|213.34|211.04|213.53|211.23|213.74|211.44|213.11|210.81|245
1645530600000|2022-02-22 11:50:00|213.54|211.24|213.34|211.04|213.81|211.51|213.33|211.03|209
1645530900000|2022-02-22 11:55:00|213.33|211.03|213.16|210.86|213.46|211.16|213.12|210.82|141
1645531200000|2022-02-22 12:00:00|213.18|210.88|212.49|210.19|213.18|210.88|211.63|209.33|325
1645531500000|2022-02-22 12:05:00|212.47|210.17|212.73|210.43|212.88|210.58|212.31|210.01|270
1645531800000|2022-02-22 12:10:00|212.68|210.38|213.92|211.62|213.95|211.65|212.62|210.32|197
1645532100000|2022-02-22 12:15:00|213.93|211.63|214.38|212.08|214.6|212.3|213.42|211.12|325
1645532400000|2022-02-22 12:20:00|214.39|212.09|214.02|211.72|214.64|212.34|213.93|211.63|235
1645532700000|2022-02-22 12:25:00|214.01|211.71|214.01|211.71|214.11|211.81|213.72|211.42|204
1645533000000|2022-02-22 12:30:00|214.02|211.72|213.75|211.45|214.12|211.82|213.57|211.27|174
1645533300000|2022-02-22 12:35:00|213.74|211.44|213.43|211.13|213.8|211.5|213|210.7|274
1645533600000|2022-02-22 12:40:00|213.42|211.12|213.64|211.34|213.85|211.55|213.24|210.94|185
1645533900000|2022-02-22 12:45:00|213.65|211.35|213.65|211.35|213.81|211.51|213.61|211.31|196
1645534200000|2022-02-22 12:50:00|213.66|211.36|213.6|211.3|213.72|211.42|213.34|211.04|161
1645534500000|2022-02-22 12:55:00|213.58|211.28|213.64|211.34|213.78|211.48|213.44|211.14|144
1645534800000|2022-02-22 13:00:00|213.65|211.35|213.6|211.3|213.73|211.43|213.23|210.93|246
1645535100000|2022-02-22 13:05:00|213.62|211.32|213.53|211.23|213.62|211.32|213.22|210.92|187
1645535400000|2022-02-22 13:10:00|213.52|211.22|212.81|210.51|213.52|211.22|212.67|210.37|206
1645535700000|2022-02-22 13:15:00|212.71|210.41|212.48|210.18|212.97|210.67|212.46|210.16|220
1645536000000|2022-02-22 13:20:00|212.47|210.17|212.82|210.52|213.06|210.76|212.28|209.98|225
1645536300000|2022-02-22 13:25:00|212.81|210.51|212.7|210.4|213.09|210.79|212.57|210.27|194
1645536600000|2022-02-22 13:30:00|212.71|210.41|212.97|210.67|212.97|210.67|212.54|210.24|172
1645536900000|2022-02-22 13:35:00|213.02|210.72|213.28|210.98|213.56|211.26|213.01|210.71|194
1645537200000|2022-02-22 13:40:00|213.31|211.01|213.31|211.01|213.52|211.22|213.28|210.98|116
1645537500000|2022-02-22 13:45:00|213.32|211.02|213.53|211.23|213.69|211.39|213.32|211.02|113
1645537800000|2022-02-22 13:50:00|213.47|211.17|213.66|211.36|213.81|211.51|213.31|211.01|129
1645538100000|2022-02-22 13:55:00|213.68|211.38|214.47|212.17|214.92|212.62|213.53|211.23|295
1645538400000|2022-02-22 14:00:00|214.45|212.15|214.52|212.22|214.72|212.42|214.35|212.05|261
1645538700000|2022-02-22 14:05:00|214.49|212.19|214.42|212.12|214.73|212.43|213.92|211.62|212
1645539000000|2022-02-22 14:10:00|214.41|212.11|213.56|211.26|214.55|212.25|213.5|211.2|222
1645539300000|2022-02-22 14:15:00|213.57|211.27|213.87|211.57|214.04|211.74|213.28|210.98|280
1645539600000|2022-02-22 14:20:00|213.86|211.56|213.67|211.37|213.9|211.6|213.53|211.23|170
1645539900000|2022-02-22 14:25:00|213.66|211.36|213.65|211.35|214.35|212.05|213.65|211.35|256
1645540200000|2022-02-22 14:30:00|213.66|211.36|213.12|210.82|214.54|212.24|213.02|210.72|444
1645540500000|2022-02-22 14:35:00|213.13|210.83|213.82|211.52|214.86|212.56|212.92|210.62|543
1645540800000|2022-02-22 14:40:00|213.81|211.51|214.8|212.5|215.29|212.99|213.57|211.27|456
1645541100000|2022-02-22 14:45:00|214.84|212.54|215.73|213.43|215.87|213.57|214.82|212.52|327
1645541400000|2022-02-22 14:50:00|215.75|213.45|217.39|215.09|217.82|215.52|215.51|213.21|552
1645541700000|2022-02-22 14:55:00|217.4|215.1|216.92|214.62|217.63|215.33|216.79|214.49|442
1645542000000|2022-02-22 15:00:00|216.87|214.57|216.61|214.31|216.88|214.58|216.2|213.9|289
1645542300000|2022-02-22 15:05:00|216.6|214.3|216.48|214.18|216.68|214.38|215.7|213.4|381
1645542600000|2022-02-22 15:10:00|216.47|214.17|216.68|214.38|216.74|214.44|215.86|213.56|363
1645542900000|2022-02-22 15:15:00|216.67|214.37|216.69|214.39|216.78|214.48|216.36|214.06|295
1645543200000|2022-02-22 15:20:00|216.68|214.38|216.44|214.14|217.46|215.16|216.4|214.1|367
1645543500000|2022-02-22 15:25:00|216.45|214.15|217.21|214.91|217.36|215.06|216.42|214.12|336
1645543800000|2022-02-22 15:30:00|217.22|214.92|216.52|214.22|217.23|214.93|216.31|214.01|381
1645544100000|2022-02-22 15:35:00|216.5|214.2|215.96|213.66|216.59|214.29|215.96|213.66|371
1645544400000|2022-02-22 15:40:00|215.95|213.65|215.93|213.63|216.32|214.02|215.64|213.34|356
1645544700000|2022-02-22 15:45:00|215.94|213.64|215.86|213.56|216.08|213.78|215.68|213.38|297
1645545000000|2022-02-22 15:50:00|215.85|213.55|215.68|213.38|215.86|213.56|215.58|213.28|217
1645545300000|2022-02-22 15:55:00|215.69|213.39|215.2|212.9|215.69|213.39|214.56|212.26|356
1645545600000|2022-02-22 16:00:00|215.06|212.76|215.32|213.02|215.76|213.46|214.86|212.56|382
1645545900000|2022-02-22 16:05:00|215.31|213.01|214.34|212.04|215.47|213.17|214.27|211.97|391
1645546200000|2022-02-22 16:10:00|214.33|212.03|214.25|211.95|214.61|212.31|213.88|211.58|340
1645546500000|2022-02-22 16:15:00|214.26|211.96|213.67|211.37|214.38|212.08|213.34|211.04|381
1645546800000|2022-02-22 16:20:00|213.65|211.35|213.99|211.69|214.37|212.07|213.41|211.11|353
1645547100000|2022-02-22 16:25:00|213.98|211.68|213.83|211.53|214.64|212.34|213.6|211.3|357
1645547400000|2022-02-22 16:30:00|213.85|211.55|214.03|211.73|214.32|212.02|213.51|211.21|294
1645547700000|2022-02-22 16:35:00|214.02|211.72|213.72|211.42|214.08|211.78|213.51|211.21|227
1645548000000|2022-02-22 16:40:00|213.69|211.39|213.88|211.58|214.11|211.81|213.68|211.38|169
1645548300000|2022-02-22 16:45:00|213.91|211.61|214.38|212.08|214.49|212.19|213.86|211.56|246
1645548600000|2022-02-22 16:50:00|214.4|212.1|213.92|211.62|214.8|212.5|213.84|211.54|344
1645548900000|2022-02-22 16:55:00|213.89|211.59|214|211.7|214.15|211.85|213.71|211.41|179
1645549200000|2022-02-22 17:00:00|213.98|211.68|214.52|212.22|214.68|212.38|213.98|211.68|236
1645549500000|2022-02-22 17:05:00|214.53|212.23|214.59|212.29|214.78|212.48|214.47|212.17|176
1645549800000|2022-02-22 17:10:00|214.6|212.3|213.75|211.45|214.68|212.38|213.68|211.38|187
1645550100000|2022-02-22 17:15:00|213.74|211.44|212.88|210.58|213.76|211.46|212.66|210.36|368
1645550400000|2022-02-22 17:20:00|212.89|210.59|212.79|210.49|213.05|210.75|212.7|210.4|217
1645550700000|2022-02-22 17:25:00|212.83|210.53|212.99|210.69|213.43|211.13|212.72|210.42|262
1645551000000|2022-02-22 17:30:00|213.01|210.71|213.58|211.28|213.7|211.4|212.78|210.48|268
1645551300000|2022-02-22 17:35:00|213.59|211.29|213.93|211.63|214.03|211.73|213.58|211.28|148
1645551600000|2022-02-22 17:40:00|213.92|211.62|213.44|211.14|213.96|211.66|213.4|211.1|131
1645551900000|2022-02-22 17:45:00|213.43|211.13|213.37|211.07|213.52|211.22|213.23|210.93|157
1645552200000|2022-02-22 17:50:00|213.39|211.09|213.63|211.33|214.01|211.71|213.38|211.08|175
1645552500000|2022-02-22 17:55:00|213.64|211.34|213.68|211.38|213.84|211.54|213.56|211.26|180
1645552800000|2022-02-22 18:00:00|213.67|211.37|213.6|211.3|213.74|211.44|212.94|210.64|231
1645553100000|2022-02-22 18:05:00|213.59|211.29|213.43|211.13|213.82|211.52|213.06|210.76|245
1645553400000|2022-02-22 18:10:00|213.44|211.14|213.6|211.3|213.67|211.37|213.27|210.97|159
1645553700000|2022-02-22 18:15:00|213.59|211.29|213.45|211.15|213.59|211.29|212.78|210.48|234
1645554000000|2022-02-22 18:20:00|213.44|211.14|213.68|211.38|213.69|211.39|213.44|211.14|126
1645554300000|2022-02-22 18:25:00|213.67|211.37|213.46|211.16|213.77|211.47|213.35|211.05|146
1645554600000|2022-02-22 18:30:00|213.44|211.14|214.08|211.78|214.38|212.08|213.04|210.74|255
1645554900000|2022-02-22 18:35:00|214.06|211.76|214.49|212.19|214.56|212.26|214.01|211.71|151
1645555200000|2022-02-22 18:40:00|214.5|212.2|214.74|212.44|215.33|213.03|214.5|212.2|307
1645555500000|2022-02-22 18:45:00|214.75|212.45|214.77|212.47|214.95|212.65|214.65|212.35|169
1645555800000|2022-02-22 18:50:00|214.79|212.49|214.34|212.04|214.84|212.54|214.3|212|163
1645556100000|2022-02-22 18:55:00|214.35|212.05|214.54|212.24|214.62|212.32|214.31|212.01|146
1645556400000|2022-02-22 19:00:00|214.5|212.2|214.05|211.75|214.54|212.24|213.88|211.58|259
1645556700000|2022-02-22 19:05:00|214.08|211.78|214.37|212.07|214.46|212.16|213.93|211.63|239
1645557000000|2022-02-22 19:10:00|214.42|212.12|214.69|212.39|214.81|212.51|214.36|212.06|197
1645557300000|2022-02-22 19:15:00|214.76|212.46|214.94|212.64|215.35|213.05|214.59|212.29|263
1645557600000|2022-02-22 19:20:00|214.95|212.65|214.42|212.12|215.46|213.16|214.37|212.07|365
1645557900000|2022-02-22 19:25:00|214.43|212.13|214.94|212.64|215.57|213.27|214.39|212.09|575
1645558200000|2022-02-22 19:30:00|215.01|212.71|215.61|213.31|215.87|213.57|214.79|212.49|492
1645558500000|2022-02-22 19:35:00|215.6|213.3|215.75|213.45|215.96|213.66|215.44|213.14|365
1645558800000|2022-02-22 19:40:00|215.77|213.47|215.41|213.11|215.81|213.51|215.16|212.86|294
1645559100000|2022-02-22 19:45:00|215.4|213.1|215.68|213.38|215.96|213.66|215.12|212.82|300
1645559400000|2022-02-22 19:50:00|215.69|213.39|216.03|213.73|216.56|214.26|215.67|213.37|326
1645559700000|2022-02-22 19:55:00|216.04|213.74|216.5|214.2|216.79|214.49|216.03|213.73|292
1645560000000|2022-02-22 20:00:00|216.6|214.3|217.03|214.73|217.04|214.74|216.25|213.95|312
1645560300000|2022-02-22 20:05:00|217.04|214.74|216.44|214.14|217.12|214.82|216.35|214.05|312
1645560600000|2022-02-22 20:10:00|216.47|214.17|216.29|213.99|216.81|214.51|216.17|213.87|248
1645560900000|2022-02-22 20:15:00|216.3|214|216.33|214.03|216.68|214.38|215.9|213.6|291
1645561200000|2022-02-22 20:20:00|216.32|214.02|215.92|213.62|216.4|214.1|215.72|213.42|273
1645561500000|2022-02-22 20:25:00|215.91|213.61|216.33|214.03|216.64|214.34|215.9|213.6|250
1645561800000|2022-02-22 20:30:00|216.32|214.02|215.9|213.6|216.33|214.03|215.67|213.37|290
1645562100000|2022-02-22 20:35:00|215.91|213.61|215.77|213.47|216.05|213.75|215.65|213.35|216
1645562400000|2022-02-22 20:40:00|215.95|213.65|215.35|213.05|216.04|213.74|214.97|212.67|284
1645562700000|2022-02-22 20:45:00|215.38|213.08|215.45|213.15|215.51|213.21|214.99|212.69|255
1645563000000|2022-02-22 20:50:00|215.47|213.17|215.16|212.86|215.47|213.17|214.92|212.62|249
1645563300000|2022-02-22 20:55:00|215.23|212.93|215.35|213.05|215.74|213.44|215.23|212.93|255
1645563600000|2022-02-22 21:00:00|215.34|213.04|215.81|213.51|215.96|213.66|215.34|213.04|255
1645563900000|2022-02-22 21:05:00|215.82|213.52|215.82|213.52|215.91|213.61|215.56|213.26|190
1645564200000|2022-02-22 21:10:00|215.81|213.51|215.65|213.35|215.84|213.54|215.55|213.25|131
1645564500000|2022-02-22 21:15:00|215.68|213.38|215.47|213.17|215.78|213.48|215.43|213.13|125
1645564800000|2022-02-22 21:20:00|215.46|213.16|215.36|213.06|215.72|213.42|215.32|213.02|132
1645565100000|2022-02-22 21:25:00|215.35|213.05|215.56|213.26|215.6|213.3|215.25|212.95|129
1645565400000|2022-02-22 21:30:00|215.57|213.27|215.3|213|215.83|213.53|215.26|212.96|117
1645565700000|2022-02-22 21:35:00|215.29|212.99|215.27|212.97|215.42|213.12|215.07|212.77|136
1645566000000|2022-02-22 21:40:00|215.28|212.98|215.6|213.3|215.71|213.41|215.28|212.98|136
1645566300000|2022-02-22 21:45:00|215.58|213.28|215.27|212.97|215.61|213.31|215.25|212.95|111
1645566600000|2022-02-22 21:50:00|215.18|212.88|215.38|213.08|215.5|213.2|215.12|212.82|199
1645566900000|2022-02-22 21:55:00|215.37|213.07|215.49|213.19|215.57|213.27|214.96|212.66|183
1645567200000|2022-02-22 22:00:00|215.5|213.2|215.65|213.35|215.65|213.35|215.36|213.06|79
1645567500000|2022-02-22 22:05:00|215.64|213.34|216.26|213.96|216.26|213.96|215.64|213.34|69
1645567800000|2022-02-22 22:10:00|216.24|213.94|215.85|213.55|216.27|213.97|215.79|213.49|62
1645568100000|2022-02-22 22:15:00|215.84|213.54|215.55|213.25|215.96|213.66|215.41|213.11|85
1645568400000|2022-02-22 22:20:00|215.54|213.24|215.38|213.08|215.82|213.52|215.31|213.01|104
1645568700000|2022-02-22 22:25:00|215.35|213.05|215.36|213.06|215.42|213.12|215.19|212.89|63
1645569000000|2022-02-22 22:30:00|215.35|213.05|215.14|212.84|215.35|213.05|215.12|212.82|41
1645569300000|2022-02-22 22:35:00|215.05|212.75|215.02|212.72|215.17|212.87|215.02|212.72|160
1645569600000|2022-02-22 22:40:00|215.17|212.87|215.07|212.77|215.17|212.87|214.97|212.67|53
1645569900000|2022-02-22 22:45:00|215.11|212.81|215.82|213.52|215.89|213.59|215.07|212.77|222
1645570200000|2022-02-22 22:50:00|215.7|213.4|215.61|213.31|215.89|213.59|215.56|213.26|79
1645570500000|2022-02-22 22:55:00|215.59|213.29|215.6|213.3|215.64|213.34|215.46|213.16|69
1645570800000|2022-02-22 23:00:00|215.53|213.23|215.52|213.22|215.76|213.46|215.46|213.16|85
1645571100000|2022-02-22 23:05:00|215.54|213.24|215.71|213.41|215.81|213.51|215.46|213.16|106
1645571400000|2022-02-22 23:10:00|215.79|213.49|216.52|214.22|216.54|214.24|215.77|213.47|217
1645571700000|2022-02-22 23:15:00|216.51|214.21|216.59|214.29|216.81|214.51|216.36|214.06|185
1645572000000|2022-02-22 23:20:00|216.68|214.38|216.71|214.41|216.73|214.43|216.43|214.13|118
1645572300000|2022-02-22 23:25:00|216.73|214.43|217.21|214.91|217.34|215.04|216.47|214.17|166
1645572600000|2022-02-22 23:30:00|217.16|214.86|217.31|215.01|217.95|215.65|217.16|214.86|292
1645572900000|2022-02-22 23:35:00|217.3|215|217.53|215.23|217.74|215.44|217.28|214.98|244
1645573200000|2022-02-22 23:40:00|217.52|215.22|218.87|216.57|218.95|216.65|217.42|215.12|347
1645573500000|2022-02-22 23:45:00|218.86|216.56|218.71|216.41|219.3|217|218.35|216.05|369
1645573800000|2022-02-22 23:50:00|218.7|216.4|218.4|216.1|218.96|216.66|218.24|215.94|322
1645574100000|2022-02-22 23:55:00|218.41|216.11|217.88|215.58|218.46|216.16|217.69|215.39|219
1645574400000|2022-02-23 00:00:00|217.87|215.57|217.85|215.55|218.56|216.26|217.65|215.35|359
1645574700000|2022-02-23 00:05:00|217.86|215.56|218.84|216.54|219.04|216.74|217.81|215.51|252
1645575000000|2022-02-23 00:10:00|218.83|216.53|219.48|217.18|219.59|217.29|218.63|216.33|227
1645575300000|2022-02-23 00:15:00|219.54|217.24|218.77|216.47|219.66|217.36|218.76|216.46|256
1645575600000|2022-02-23 00:20:00|218.83|216.53|217.91|215.61|218.86|216.56|217.89|215.59|207
1645575900000|2022-02-23 00:25:00|217.92|215.62|218.22|215.92|218.4|216.1|217.83|215.53|143
1645576200000|2022-02-23 00:30:00|218.08|215.78|217.28|214.98|218.09|215.79|216.64|214.34|222
1645576500000|2022-02-23 00:35:00|217.29|214.99|216.88|214.58|217.68|215.38|216.76|214.46|158
1645576800000|2022-02-23 00:40:00|216.87|214.57|217.1|214.8|217.1|214.8|216.79|214.49|90
1645577100000|2022-02-23 00:45:00|217.17|214.87|217.53|215.23|217.72|215.42|217.17|214.87|174
1645577400000|2022-02-23 00:50:00|217.47|215.17|217.29|214.99|217.66|215.36|217.21|214.91|146
1645577700000|2022-02-23 00:55:00|217.31|215.01|217.39|215.09|217.55|215.25|217.29|214.99|118
1645578000000|2022-02-23 01:00:00|217.41|215.11|216.61|214.31|217.46|215.16|216.43|214.13|190
1645578300000|2022-02-23 01:05:00|216.6|214.3|216.59|214.29|216.95|214.65|216.43|214.13|154
1645578600000|2022-02-23 01:10:00|216.6|214.3|216.99|214.69|217.08|214.78|216.55|214.25|151
1645578900000|2022-02-23 01:15:00|217|214.7|216.7|214.4|217.2|214.9|216.65|214.35|126
1645579200000|2022-02-23 01:20:00|216.65|214.35|216.76|214.46|216.85|214.55|216.59|214.29|110
1645579500000|2022-02-23 01:25:00|216.77|214.47|216.89|214.59|217|214.7|216.69|214.39|101
1645579800000|2022-02-23 01:30:00|216.88|214.58|216.48|214.18|216.88|214.58|216.24|213.94|264
1645580100000|2022-02-23 01:35:00|216.47|214.17|216.42|214.12|216.72|214.42|216.34|214.04|168
1645580400000|2022-02-23 01:40:00|216.38|214.08|216.52|214.22|216.62|214.32|216.24|213.94|162
1645580700000|2022-02-23 01:45:00|216.53|214.23|216.31|214.01|216.53|214.23|215.86|213.56|219
1645581000000|2022-02-23 01:50:00|216.3|214|216.04|213.74|216.56|214.26|215.87|213.57|130
1645581300000|2022-02-23 01:55:00|216|213.7|216.58|214.28|216.64|214.34|216|213.7|161
1645581600000|2022-02-23 02:00:00|216.57|214.27|217.04|214.74|217.04|214.74|216.4|214.1|183
1645581900000|2022-02-23 02:05:00|217.08|214.78|217.14|214.84|217.18|214.88|216.74|214.44|125
1645582200000|2022-02-23 02:10:00|217.07|214.77|218.63|216.33|218.63|216.33|217|214.7|223
1645582500000|2022-02-23 02:15:00|218.53|216.23|217.93|215.63|218.73|216.43|217.55|215.25|241
1645582800000|2022-02-23 02:20:00|217.98|215.68|216.84|214.54|218.06|215.76|216.65|214.35|215
1645583100000|2022-02-23 02:25:00|216.79|214.49|216.4|214.1|216.88|214.58|215.86|213.56|561
1645583400000|2022-02-23 02:30:00|216.42|214.12|215.66|213.36|216.55|214.25|215.57|213.27|442
1645583700000|2022-02-23 02:35:00|215.67|213.37|215.75|213.45|215.92|213.62|215.4|213.1|262
1645584000000|2022-02-23 02:40:00|215.76|213.46|215.66|213.36|216.35|214.05|215.39|213.09|288
1645584300000|2022-02-23 02:45:00|215.61|213.31|215.68|213.38|215.75|213.45|215.13|212.83|200
1645584600000|2022-02-23 02:50:00|215.67|213.37|215.81|213.51|215.9|213.6|215.57|213.27|139
1645584900000|2022-02-23 02:55:00|215.85|213.55|215.85|213.55|215.88|213.58|215.67|213.37|170
1645585200000|2022-02-23 03:00:00|215.83|213.53|216|213.7|216.09|213.79|215.5|213.2|159
1645585500000|2022-02-23 03:05:00|216.05|213.75|215.63|213.33|216.08|213.78|215.6|213.3|117
1645585800000|2022-02-23 03:10:00|215.64|213.34|215.74|213.44|215.79|213.49|215.5|213.2|144
1645586100000|2022-02-23 03:15:00|215.75|213.45|215.7|213.4|215.85|213.55|215.66|213.36|141
1645586400000|2022-02-23 03:20:00|215.69|213.39|215.85|213.55|215.93|213.63|215.56|213.26|86
1645586700000|2022-02-23 03:25:00|215.86|213.56|216.03|213.73|216.27|213.97|215.85|213.55|119
1645587000000|2022-02-23 03:30:00|216.06|213.76|215.99|213.69|216.62|214.32|215.95|213.65|134
1645587300000|2022-02-23 03:35:00|216.03|213.73|216.33|214.03|216.55|214.25|215.84|213.54|154
1645587600000|2022-02-23 03:40:00|216.32|214.02|216.48|214.18|216.59|214.29|216.31|214.01|112
1645587900000|2022-02-23 03:45:00|216.47|214.17|216.47|214.17|216.69|214.39|216.12|213.82|244
1645588200000|2022-02-23 03:50:00|216.57|214.27|217.35|215.05|217.35|215.05|216.36|214.06|252
1645588500000|2022-02-23 03:55:00|217.42|215.12|216.93|214.63|217.46|215.16|216.84|214.54|128
1645588800000|2022-02-23 04:00:00|217|214.7|216.9|214.6|217.18|214.88|216.61|214.31|179
1645589100000|2022-02-23 04:05:00|216.84|214.54|217|214.7|217.46|215.16|216.84|214.54|173
1645589400000|2022-02-23 04:10:00|217.1|214.8|217.45|215.15|217.75|215.45|217.1|214.8|118
1645589700000|2022-02-23 04:15:00|217.41|215.11|217.68|215.38|217.87|215.57|217.33|215.03|141
1645590000000|2022-02-23 04:20:00|217.65|215.35|217.83|215.53|217.91|215.61|217.65|215.35|105
1645590300000|2022-02-23 04:25:00|217.84|215.54|217.52|215.22|217.86|215.56|217.41|215.11|155
1645590600000|2022-02-23 04:30:00|217.54|215.24|217.82|215.52|217.93|215.63|217.52|215.22|118
1645590900000|2022-02-23 04:35:00|217.84|215.54|218.05|215.75|218.39|216.09|217.76|215.46|208
1645591200000|2022-02-23 04:40:00|218.03|215.73|218.64|216.34|218.75|216.45|218|215.7|226
1645591500000|2022-02-23 04:45:00|218.68|216.38|218.55|216.25|218.97|216.67|218.41|216.11|170
1645591800000|2022-02-23 04:50:00|218.54|216.24|218.29|215.99|218.54|216.24|217.98|215.68|186
1645592100000|2022-02-23 04:55:00|218.3|216|218.63|216.33|218.72|216.42|218.25|215.95|116
1645592400000|2022-02-23 05:00:00|218.65|216.35|219.33|217.03|219.34|217.04|218.6|216.3|165
1645592700000|2022-02-23 05:05:00|219.34|217.04|219.52|217.22|219.86|217.56|219.25|216.95|228
1645593000000|2022-02-23 05:10:00|219.44|217.14|218.86|216.56|219.55|217.25|218.7|216.4|262
1645593300000|2022-02-23 05:15:00|218.87|216.57|218.74|216.44|219.06|216.76|218.39|216.09|240
1645593600000|2022-02-23 05:20:00|218.76|216.46|218.67|216.37|218.89|216.59|218.49|216.19|171
1645593900000|2022-02-23 05:25:00|218.62|216.32|218.76|216.46|218.99|216.69|218.58|216.28|181
1645594200000|2022-02-23 05:30:00|218.69|216.39|218.68|216.38|219.12|216.82|218.62|216.32|200
1645594500000|2022-02-23 05:35:00|218.7|216.4|218.42|216.12|218.83|216.53|218.42|216.12|125
1645594800000|2022-02-23 05:40:00|218.4|216.1|218.59|216.29|218.73|216.43|218.34|216.04|156
1645595100000|2022-02-23 05:45:00|218.6|216.3|218.76|216.46|218.76|216.46|218.41|216.11|125
1645595400000|2022-02-23 05:50:00|218.75|216.45|218.93|216.63|219.06|216.76|218.64|216.34|138
1645595700000|2022-02-23 05:55:00|218.92|216.62|218.96|216.66|219.43|217.13|218.8|216.5|130
1645596000000|2022-02-23 06:00:00|219.04|216.74|219.5|217.2|219.81|217.51|218.92|216.62|248
1645596300000|2022-02-23 06:05:00|219.49|217.19|219.58|217.28|219.7|217.4|219.3|217|203
1645596600000|2022-02-23 06:10:00|219.56|217.26|219.74|217.44|219.84|217.54|219.55|217.25|150
1645596900000|2022-02-23 06:15:00|219.75|217.45|219.67|217.37|219.85|217.55|219.54|217.24|141
1645597200000|2022-02-23 06:20:00|219.68|217.38|219.38|217.08|219.8|217.5|219.37|217.07|203
1645597500000|2022-02-23 06:25:00|219.48|217.18|219.46|217.16|219.61|217.31|218.96|216.66|159
1645597800000|2022-02-23 06:30:00|219.39|217.09|219.04|216.74|219.39|217.09|218.98|216.68|141
1645598100000|2022-02-23 06:35:00|219.08|216.78|219.3|217|219.55|217.25|218.99|216.69|161
1645598400000|2022-02-23 06:40:00|219.29|216.99|218.74|216.44|219.29|216.99|218.73|216.43|165
1645598700000|2022-02-23 06:45:00|218.7|216.4|218.74|216.44|218.84|216.54|218.46|216.16|181
1645599000000|2022-02-23 06:50:00|218.73|216.43|218.7|216.4|218.92|216.62|218.61|216.31|131
1645599300000|2022-02-23 06:55:00|218.68|216.38|218.52|216.22|218.69|216.39|218.37|216.07|129
1645599600000|2022-02-23 07:00:00|218.57|216.27|218.54|216.24|218.76|216.46|218.38|216.08|127
1645599900000|2022-02-23 07:05:00|218.56|216.26|218.95|216.65|219.08|216.78|218.47|216.17|131
1645600200000|2022-02-23 07:10:00|218.93|216.63|219.48|217.18|219.53|217.23|218.91|216.61|159
1645600500000|2022-02-23 07:15:00|219.46|217.16|219.32|217.02|219.71|217.41|219.18|216.88|258
1645600800000|2022-02-23 07:20:00|219.24|216.94|218.67|216.37|219.32|217.02|218.57|216.27|213
1645601100000|2022-02-23 07:25:00|218.76|216.46|218.74|216.44|219.13|216.83|218.62|216.32|157
1645601400000|2022-02-23 07:30:00|218.73|216.43|218.85|216.55|218.9|216.6|218.63|216.33|158
1645601700000|2022-02-23 07:35:00|218.82|216.52|219.33|217.03|219.52|217.22|218.65|216.35|225
1645602000000|2022-02-23 07:40:00|219.37|217.07|219.27|216.97|219.51|217.21|218.98|216.68|176
1645602300000|2022-02-23 07:45:00|219.26|216.96|219.02|216.72|219.26|216.96|218.8|216.5|147
1645602600000|2022-02-23 07:50:00|219.01|216.71|219.53|217.23|219.58|217.28|218.8|216.5|171
1645602900000|2022-02-23 07:55:00|219.54|217.24|219.68|217.38|219.71|217.41|219.31|217.01|193
1645603200000|2022-02-23 08:00:00|219.69|217.39|219.53|217.23|219.86|217.56|219.28|216.98|258
1645603500000|2022-02-23 08:05:00|219.52|217.22|219.39|217.09|219.55|217.25|219.29|216.99|145
1645603800000|2022-02-23 08:10:00|219.4|217.1|219.72|217.42|219.8|217.5|219.3|217|157
1645604100000|2022-02-23 08:15:00|219.73|217.43|219.45|217.15|219.76|217.46|219.34|217.04|115
1645604400000|2022-02-23 08:20:00|219.53|217.23|220.36|218.06|220.54|218.24|219.47|217.17|334
1645604700000|2022-02-23 08:25:00|220.4|218.1|221.91|219.61|221.98|219.68|220.37|218.07|471
1645605000000|2022-02-23 08:30:00|221.76|219.46|221.27|218.97|221.85|219.55|220.82|218.52|298
1645605300000|2022-02-23 08:35:00|221.28|218.98|220.95|218.65|221.37|219.07|220.72|218.42|264
1645605600000|2022-02-23 08:40:00|220.94|218.64|221.46|219.16|221.55|219.25|220.87|218.57|176
1645605900000|2022-02-23 08:45:00|221.53|219.23|220.7|218.4|221.59|219.29|220.62|218.32|216
1645606200000|2022-02-23 08:50:00|220.69|218.39|220.79|218.49|221.15|218.85|220.68|218.38|180
1645606500000|2022-02-23 08:55:00|220.78|218.48|220.98|218.68|221.09|218.79|220.69|218.39|152
1645606800000|2022-02-23 09:00:00|220.99|218.69|220.89|218.59|221.09|218.79|220.72|218.42|143
1645607100000|2022-02-23 09:05:00|220.88|218.58|221.63|219.33|221.74|219.44|220.84|218.54|143
1645607400000|2022-02-23 09:10:00|221.57|219.27|222.5|220.2|222.58|220.28|221.54|219.24|277
1645607700000|2022-02-23 09:15:00|222.49|220.19|222.31|220.01|222.59|220.29|221.87|219.57|215
1645608000000|2022-02-23 09:20:00|222.32|220.02|222.04|219.74|222.52|220.22|221.72|219.42|216
1645608300000|2022-02-23 09:25:00|222.06|219.76|221.84|219.54|222.1|219.8|221.64|219.34|182
1645608600000|2022-02-23 09:30:00|221.78|219.48|221.81|219.51|222.03|219.73|221.68|219.38|158
1645608900000|2022-02-23 09:35:00|221.84|219.54|221.88|219.58|222|219.7|221.63|219.33|128
1645609200000|2022-02-23 09:40:00|221.87|219.57|221.85|219.55|222.11|219.81|221.74|219.44|158
1645609500000|2022-02-23 09:45:00|221.86|219.56|221.94|219.64|221.96|219.66|221.7|219.4|110
1645609800000|2022-02-23 09:50:00|221.91|219.61|222.45|220.15|222.53|220.23|221.75|219.45|174
1645610100000|2022-02-23 09:55:00|222.46|220.16|222.48|220.18|222.6|220.3|222.3|220|156
1645610400000|2022-02-23 10:00:00|222.49|220.19|222|219.7|222.65|220.35|221.81|219.51|219
1645610700000|2022-02-23 10:05:00|222.01|219.71|221.99|219.69|222.42|220.12|221.96|219.66|141
1645611000000|2022-02-23 10:10:00|221.98|219.68|221.85|219.55|222.15|219.85|221.75|219.45|172
1645611300000|2022-02-23 10:15:00|221.92|219.62|222.58|220.28|222.63|220.33|221.91|219.61|123
1645611600000|2022-02-23 10:20:00|222.61|220.31|222.51|220.21|222.61|220.31|222.37|220.07|68
1645611900000|2022-02-23 10:25:00|222.54|220.24|222.54|220.24|222.85|220.55|222.51|220.21|134
1645612200000|2022-02-23 10:30:00|222.53|220.23|222.78|220.48|222.86|220.56|222.49|220.19|103
1645612500000|2022-02-23 10:35:00|222.81|220.51|222.68|220.38|223.08|220.78|222.67|220.37|116
1645612800000|2022-02-23 10:40:00|222.69|220.39|222.66|220.36|222.93|220.63|222.56|220.26|133
1645613100000|2022-02-23 10:45:00|222.68|220.38|222.62|220.32|222.76|220.46|222.44|220.14|155
1645613400000|2022-02-23 10:50:00|222.61|220.31|222.53|220.23|222.69|220.39|222.35|220.05|171
1645613700000|2022-02-23 10:55:00|222.66|220.36|222.65|220.35|222.76|220.46|222.52|220.22|119
1645614000000|2022-02-23 11:00:00|222.64|220.34|222.61|220.31|222.89|220.59|222.58|220.28|181
1645614300000|2022-02-23 11:05:00|222.6|220.3|222.13|219.83|222.63|220.33|221.91|219.61|182
1645614600000|2022-02-23 11:10:00|222.11|219.81|222.03|219.73|222.51|220.21|221.63|219.33|216
1645614900000|2022-02-23 11:15:00|222.02|219.72|222.26|219.96|222.36|220.06|221.91|219.61|227
1645615200000|2022-02-23 11:20:00|222.19|219.89|222.42|220.12|222.52|220.22|222.19|219.89|183
1645615500000|2022-02-23 11:25:00|222.43|220.13|222.71|220.41|222.8|220.5|222.37|220.07|185
1645615800000|2022-02-23 11:30:00|222.73|220.43|222.75|220.45|222.96|220.66|222.61|220.31|192
1645616100000|2022-02-23 11:35:00|222.76|220.46|222.8|220.5|222.86|220.56|222.66|220.36|128
1645616400000|2022-02-23 11:40:00|222.81|220.51|222.96|220.66|223.24|220.94|222.74|220.44|153
1645616700000|2022-02-23 11:45:00|222.97|220.67|222.82|220.52|223.69|221.39|222.62|220.32|222
1645617000000|2022-02-23 11:50:00|222.81|220.51|222.15|219.85|222.9|220.6|222.14|219.84|249
1645617300000|2022-02-23 11:55:00|222.14|219.84|222.46|220.16|222.5|220.2|221.99|219.69|283
1645617600000|2022-02-23 12:00:00|222.33|220.03|222.38|220.08|222.54|220.24|222.25|219.95|177
1645617900000|2022-02-23 12:05:00|222.41|220.11|222.53|220.23|222.69|220.39|222.4|220.1|166
1645618200000|2022-02-23 12:10:00|222.5|220.2|222.53|220.23|222.69|220.39|222.36|220.06|165
1645618500000|2022-02-23 12:15:00|222.54|220.24|222.7|220.4|223.07|220.77|222.53|220.23|218
1645618800000|2022-02-23 12:20:00|222.72|220.42|222.65|220.35|222.77|220.47|222.52|220.22|127
1645619100000|2022-02-23 12:25:00|222.68|220.38|222.71|220.41|222.77|220.47|222.6|220.3|67
1645619400000|2022-02-23 12:30:00|222.61|220.31|222.98|220.68|223.11|220.81|222.61|220.31|245
1645619700000|2022-02-23 12:35:00|222.99|220.69|223.28|220.98|223.48|221.18|222.82|220.52|227
1645620000000|2022-02-23 12:40:00|223.16|220.86|223.6|221.3|223.79|221.49|222.96|220.66|220
1645620300000|2022-02-23 12:45:00|223.61|221.31|223.63|221.33|224.1|221.8|223.56|221.26|203
1645620600000|2022-02-23 12:50:00|223.6|221.3|223.49|221.19|223.79|221.49|223.45|221.15|208
1645620900000|2022-02-23 12:55:00|223.5|221.2|223.87|221.57|223.93|221.63|223.42|221.12|179
1645621200000|2022-02-23 13:00:00|223.77|221.47|223.8|221.5|224.32|222.02|223.57|221.27|224
1645621500000|2022-02-23 13:05:00|223.85|221.55|223.75|221.45|224.42|222.12|223.65|221.35|254
1645621800000|2022-02-23 13:10:00|223.78|221.48|223.84|221.54|224.12|221.82|223.73|221.43|200
1645622100000|2022-02-23 13:15:00|223.95|221.65|223.57|221.27|224.43|222.13|223.56|221.26|212
1645622400000|2022-02-23 13:20:00|223.58|221.28|222.74|220.44|223.63|221.33|222.67|220.37|217
1645622700000|2022-02-23 13:25:00|222.78|220.48|222.75|220.45|223.01|220.71|222.67|220.37|193
1645623000000|2022-02-23 13:30:00|222.73|220.43|222.55|220.25|222.95|220.65|222.46|220.16|166
1645623300000|2022-02-23 13:35:00|222.56|220.26|222.53|220.23|222.63|220.33|222.45|220.15|86
1645623600000|2022-02-23 13:40:00|222.54|220.24|222.74|220.44|222.86|220.56|222.54|220.24|78
1645623900000|2022-02-23 13:45:00|222.67|220.37|222.79|220.49|222.94|220.64|222.61|220.31|139
1645624200000|2022-02-23 13:50:00|222.75|220.45|222.5|220.2|222.89|220.59|222.33|220.03|199
1645624500000|2022-02-23 13:55:00|222.53|220.23|222.63|220.33|222.85|220.55|222.48|220.18|162
1645624800000|2022-02-23 14:00:00|222.64|220.34|222.56|220.26|222.86|220.56|222.45|220.15|158
1645625100000|2022-02-23 14:05:00|222.58|220.28|221.83|219.53|222.6|220.3|221.72|219.42|191
1645625400000|2022-02-23 14:10:00|221.81|219.51|221.63|219.33|221.86|219.56|221.43|219.13|207
1645625700000|2022-02-23 14:15:00|221.64|219.34|222.42|220.12|222.64|220.34|221.5|219.2|198
1645626000000|2022-02-23 14:20:00|222.43|220.13|222.49|220.19|222.7|220.4|222.32|220.02|120
1645626300000|2022-02-23 14:25:00|222.47|220.17|222.47|220.17|222.54|220.24|222.38|220.08|123
1645626600000|2022-02-23 14:30:00|222.44|220.14|222.75|220.45|222.85|220.55|221.81|219.51|377
1645626900000|2022-02-23 14:35:00|222.74|220.44|222.87|220.57|223.03|220.73|222.2|219.9|325
1645627200000|2022-02-23 14:40:00|222.85|220.55|222.91|220.61|223.11|220.81|222.69|220.39|289
1645627500000|2022-02-23 14:45:00|222.92|220.62|222.66|220.36|223.18|220.88|222.62|220.32|276
1645627800000|2022-02-23 14:50:00|222.62|220.32|220.99|218.69|222.75|220.45|220.93|218.63|297
1645628100000|2022-02-23 14:55:00|220.93|218.63|220.85|218.55|221.32|219.02|220.73|218.43|355
1645628400000|2022-02-23 15:00:00|220.87|218.57|221.05|218.75|221.05|218.75|220.44|218.14|388
1645628700000|2022-02-23 15:05:00|221.04|218.74|220.05|217.75|221.15|218.85|219.89|217.59|457
1645629000000|2022-02-23 15:10:00|220.06|217.76|220.9|218.6|221.03|218.73|220|217.7|312
1645629300000|2022-02-23 15:15:00|220.92|218.62|220.82|218.52|221.04|218.74|220.67|218.37|295
1645629600000|2022-02-23 15:20:00|220.81|218.51|220.61|218.31|221.04|218.74|220.57|218.27|248
1645629900000|2022-02-23 15:25:00|220.59|218.29|220.27|217.97|220.73|218.43|220.01|217.71|271
1645630200000|2022-02-23 15:30:00|220.28|217.98|220.62|218.32|220.69|218.39|219.99|217.69|262
1645630500000|2022-02-23 15:35:00|220.63|218.33|220.69|218.39|220.98|218.68|220.59|218.29|219
1645630800000|2022-02-23 15:40:00|220.73|218.43|220.43|218.13|220.76|218.46|220.33|218.03|198
1645631100000|2022-02-23 15:45:00|220.44|218.14|220.29|217.99|220.68|218.38|220.28|217.98|190
1645631400000|2022-02-23 15:50:00|220.3|218|220.34|218.04|220.41|218.11|220.2|217.9|187
1645631700000|2022-02-23 15:55:00|220.35|218.05|219.86|217.56|220.38|218.08|219.74|217.44|236
1645632000000|2022-02-23 16:00:00|219.85|217.55|219.8|217.5|220.38|218.08|219.71|217.41|296
1645632300000|2022-02-23 16:05:00|219.83|217.53|218.89|216.59|219.95|217.65|218.81|216.51|315
1645632600000|2022-02-23 16:10:00|218.87|216.57|218.59|216.29|219.11|216.81|218.3|216|228
1645632900000|2022-02-23 16:15:00|218.58|216.28|219.01|216.71|219.02|216.72|218.5|216.2|130
1645633200000|2022-02-23 16:20:00|219.02|216.72|219.71|217.41|219.76|217.46|219|216.7|226
1645633500000|2022-02-23 16:25:00|219.72|217.42|219.9|217.6|220.13|217.83|219.67|217.37|198
1645633800000|2022-02-23 16:30:00|219.89|217.59|220.78|218.48|220.9|218.6|219.81|217.51|295
1645634100000|2022-02-23 16:35:00|220.77|218.47|221.39|219.09|221.47|219.17|220.65|218.35|223
1645634400000|2022-02-23 16:40:00|221.35|219.05|220.92|218.62|221.59|219.29|220.88|218.58|218
1645634700000|2022-02-23 16:45:00|220.91|218.61|221.57|219.27|221.57|219.27|220.8|218.5|193
1645635000000|2022-02-23 16:50:00|221.58|219.28|222.01|219.71|222.01|219.71|221.49|219.19|197
1645635300000|2022-02-23 16:55:00|221.94|219.64|222.12|219.82|222.54|220.24|221.94|219.64|207
1645635600000|2022-02-23 17:00:00|222.15|219.85|221.63|219.33|222.23|219.93|221.63|219.33|126
1645635900000|2022-02-23 17:05:00|221.65|219.35|221.76|219.46|221.83|219.53|221.47|219.17|156
1645636200000|2022-02-23 17:10:00|221.75|219.45|222.72|220.42|222.72|220.42|221.75|219.45|216
1645636500000|2022-02-23 17:15:00|222.77|220.47|223.22|220.92|223.74|221.44|222.76|220.46|280
1645636800000|2022-02-23 17:20:00|223.24|220.94|222.91|220.61|223.28|220.98|222.79|220.49|131
1645637100000|2022-02-23 17:25:00|222.92|220.62|222.52|220.22|222.94|220.64|222.38|220.08|219
1645637400000|2022-02-23 17:30:00|222.53|220.23|220.74|218.44|222.56|220.26|220.73|218.43|257
1645637700000|2022-02-23 17:35:00|220.8|218.5|220.91|218.61|221.5|219.2|220.75|218.45|210
1645638000000|2022-02-23 17:40:00|220.94|218.64|220.84|218.54|221.05|218.75|220.59|218.29|176
1645638300000|2022-02-23 17:45:00|220.85|218.55|220.47|218.17|221.14|218.84|220.46|218.16|278
1645638600000|2022-02-23 17:50:00|220.54|218.24|218.75|216.45|220.57|218.27|218.63|216.33|425
1645638900000|2022-02-23 17:55:00|218.73|216.43|219.1|216.8|219.19|216.89|218.6|216.3|273
1645639200000|2022-02-23 18:00:00|219.11|216.81|219.49|217.19|219.98|217.68|218.7|216.4|316
1645639500000|2022-02-23 18:05:00|219.5|217.2|218.75|216.45|219.74|217.44|218.67|216.37|341
1645639800000|2022-02-23 18:10:00|218.74|216.44|217.71|215.41|218.84|216.54|217.68|215.38|288
1645640100000|2022-02-23 18:15:00|217.72|215.42|218.35|216.05|218.47|216.17|217.65|215.35|253
1645640400000|2022-02-23 18:20:00|218.34|216.04|218.08|215.78|218.49|216.19|217.81|215.51|219
1645640700000|2022-02-23 18:25:00|218.09|215.79|217.3|215|218.33|216.03|217.3|215|270
1645641000000|2022-02-23 18:30:00|217.4|215.1|216.91|214.61|217.66|215.36|216.82|214.52|256
1645641300000|2022-02-23 18:35:00|216.82|214.52|217.48|215.18|217.53|215.23|216.82|214.52|193
1645641600000|2022-02-23 18:40:00|217.46|215.16|217.54|215.24|217.65|215.35|217.34|215.04|133
1645641900000|2022-02-23 18:45:00|217.53|215.23|218.4|216.1|218.53|216.23|217.5|215.2|204
1645642200000|2022-02-23 18:50:00|218.39|216.09|217.58|215.28|218.42|216.12|217.17|214.87|190
1645642500000|2022-02-23 18:55:00|217.6|215.3|217.46|215.16|217.63|215.33|217.37|215.07|180
1645642800000|2022-02-23 19:00:00|217.5|215.2|217.34|215.04|217.67|215.37|216.83|214.53|282
1645643100000|2022-02-23 19:05:00|217.35|215.05|217.67|215.37|217.96|215.66|217.35|215.05|299
1645643400000|2022-02-23 19:10:00|217.7|215.4|217.69|215.39|217.93|215.63|217.59|215.29|186
1645643700000|2022-02-23 19:15:00|217.68|215.38|217.61|215.31|217.86|215.56|217.37|215.07|254
1645644000000|2022-02-23 19:20:00|217.6|215.3|216.82|214.52|217.75|215.45|216.82|214.52|92
1645644300000|2022-02-23 19:25:00|216.78|214.48|216.82|214.52|216.94|214.64|216.75|214.45|95
1645644600000|2022-02-23 19:30:00|216.83|214.53|216.34|214.04|216.89|214.59|216.21|213.91|199
1645644900000|2022-02-23 19:35:00|216.32|214.02|216.46|214.16|216.68|214.38|216.27|213.97|260
1645645200000|2022-02-23 19:40:00|216.48|214.18|215.38|213.08|216.52|214.22|215.25|212.95|612
1645645500000|2022-02-23 19:45:00|215.37|213.07|215.58|213.28|215.87|213.57|215.35|213.05|253
1645645800000|2022-02-23 19:50:00|215.57|213.27|215.63|213.33|215.83|213.53|215.5|213.2|195
1645646100000|2022-02-23 19:55:00|215.64|213.34|215.72|213.42|215.83|213.53|215.43|213.13|177
1645646400000|2022-02-23 20:00:00|215.71|213.41|214.75|212.45|215.71|213.41|214.46|212.16|273
1645646700000|2022-02-23 20:05:00|214.69|212.39|214.9|212.6|215|212.7|214.42|212.12|242
1645647000000|2022-02-23 20:10:00|214.91|212.61|214.91|212.61|215.4|213.1|214.69|212.39|128
1645647300000|2022-02-23 20:15:00|214.9|212.6|214.94|212.64|215.49|213.19|214.89|212.59|220
1645647600000|2022-02-23 20:20:00|214.92|212.62|215.1|212.8|215.14|212.84|214.81|212.51|192
1645647900000|2022-02-23 20:25:00|215.11|212.81|215.92|213.62|216.11|213.81|215.1|212.8|241
1645648200000|2022-02-23 20:30:00|215.91|213.61|215.85|213.55|216.45|214.15|215.69|213.39|246
1645648500000|2022-02-23 20:35:00|215.84|213.54|215.56|213.26|216|213.7|215.56|213.26|172
1645648800000|2022-02-23 20:40:00|215.53|213.23|215.58|213.28|215.8|213.5|215.41|213.11|197
1645649100000|2022-02-23 20:45:00|215.57|213.27|215.72|213.42|215.9|213.6|215.48|213.18|252
1645649400000|2022-02-23 20:50:00|215.71|213.41|215.81|213.51|215.9|213.6|215.5|213.2|205
1645649700000|2022-02-23 20:55:00|215.82|213.52|215.76|213.46|215.87|213.57|215.71|213.41|132
1645650000000|2022-02-23 21:00:00|215.75|213.45|215.6|213.3|215.87|213.57|215.43|213.13|146
1645650300000|2022-02-23 21:05:00|215.64|213.34|215.47|213.17|215.8|213.5|215.46|213.16|140
1645650600000|2022-02-23 21:10:00|215.48|213.18|215.55|213.25|215.65|213.35|215.35|213.05|131
1645650900000|2022-02-23 21:15:00|215.54|213.24|215.86|213.56|216.03|213.73|215.54|213.24|123
1645651200000|2022-02-23 21:20:00|215.88|213.58|215.85|213.55|215.97|213.67|215.77|213.47|59
1645651500000|2022-02-23 21:25:00|215.89|213.59|215.69|213.39|215.92|213.62|215.56|213.26|147
1645651800000|2022-02-23 21:30:00|215.7|213.4|215.55|213.25|215.78|213.48|215.36|213.06|104
1645652100000|2022-02-23 21:35:00|215.58|213.28|215.32|213.02|215.58|213.28|215.09|212.79|123
1645652400000|2022-02-23 21:40:00|215.31|213.01|214.42|212.12|215.34|213.04|213.84|211.54|264
1645652700000|2022-02-23 21:45:00|214.46|212.16|213.9|211.6|214.76|212.46|213.9|211.6|220
1645653000000|2022-02-23 21:50:00|213.86|211.56|214.3|212|214.3|212|213.77|211.47|177
1645653300000|2022-02-23 21:55:00|214.34|212.04|213.81|211.51|214.57|212.27|213.63|211.33|216
1645653600000|2022-02-23 22:00:00|213.82|211.52|214.27|211.97|214.39|212.09|213.61|211.31|120
1645653900000|2022-02-23 22:05:00|214.24|211.94|214.28|211.98|214.34|212.04|213.97|211.67|79
1645654200000|2022-02-23 22:10:00|214.26|211.96|212.83|210.53|214.28|211.98|212.65|210.35|259
1645654500000|2022-02-23 22:15:00|212.9|210.6|212.85|210.55|212.95|210.65|212.3|210|249
1645654800000|2022-02-23 22:20:00|212.86|210.56|213.26|210.96|213.5|211.2|212.86|210.56|113
1645655100000|2022-02-23 22:25:00|213.25|210.95|213.68|211.38|213.76|211.46|213.23|210.93|90
1645655400000|2022-02-23 22:30:00|213.67|211.37|214|211.7|214.08|211.78|213.62|211.32|95
1645655700000|2022-02-23 22:35:00|214.02|211.72|214.48|212.18|214.8|212.5|213.99|211.69|129
1645656000000|2022-02-23 22:40:00|214.45|212.15|214.51|212.21|214.63|212.33|214.22|211.92|122
1645656300000|2022-02-23 22:45:00|214.5|212.2|214.75|212.45|214.75|212.45|214.32|212.02|157
1645656600000|2022-02-23 22:50:00|214.74|212.44|215.29|212.99|215.34|213.04|214.69|212.39|120
1645656900000|2022-02-23 22:55:00|215.31|213.01|215.11|212.81|215.34|213.04|214.97|212.67|65
1645657200000|2022-02-23 23:00:00|215.1|212.8|214.75|212.45|215.36|213.06|214.58|212.28|199
1645657500000|2022-02-23 23:05:00|214.81|212.51|214.2|211.9|214.93|212.63|214.14|211.84|181
1645657800000|2022-02-23 23:10:00|214.24|211.94|211.81|209.51|214.32|212.02|211.81|209.51|393
1645658100000|2022-02-23 23:15:00|211.8|209.5|211.74|209.44|212.52|210.22|211.56|209.26|411
1645658400000|2022-02-23 23:20:00|211.75|209.45|212.75|210.45|213.07|210.77|211.71|209.41|335
1645658700000|2022-02-23 23:25:00|212.76|210.46|212.7|210.4|213.02|210.72|212.53|210.23|275
1645659000000|2022-02-23 23:30:00|212.67|210.37|211.91|209.61|212.95|210.65|211.84|209.54|291
1645659300000|2022-02-23 23:35:00|211.9|209.6|212.1|209.8|212.42|210.12|211.78|209.48|208
1645659600000|2022-02-23 23:40:00|212.09|209.79|212.64|210.34|212.8|210.5|212.01|209.71|199
1645659900000|2022-02-23 23:45:00|212.6|210.3|212.55|210.25|212.74|210.44|212.25|209.95|197
1645660200000|2022-02-23 23:50:00|212.56|210.26|211.93|209.63|212.79|210.49|211.93|209.63|191
1645660500000|2022-02-23 23:55:00|211.94|209.64|211.62|209.32|212.12|209.82|211.5|209.2|223
1645660800000|2022-02-24 00:00:00|211.65|209.35|211.98|209.68|212.15|209.85|210.7|208.4|378
1645661100000|2022-02-24 00:05:00|211.99|209.69|211.63|209.33|212.65|210.35|211.21|208.91|334
1645661400000|2022-02-24 00:10:00|211.71|209.41|212.42|210.12|212.86|210.56|211.63|209.33|267
1645661700000|2022-02-24 00:15:00|212.43|210.13|211.67|209.37|212.58|210.28|211.59|209.29|219
1645662000000|2022-02-24 00:20:00|211.68|209.38|211.94|209.64|212.01|209.71|211.45|209.15|160
1645662300000|2022-02-24 00:25:00|211.95|209.65|211.67|209.37|212.54|210.24|211.58|209.28|244
1645662600000|2022-02-24 00:30:00|211.71|209.41|211.01|208.71|211.76|209.46|210.85|208.55|336
1645662900000|2022-02-24 00:35:00|211.02|208.72|210.66|208.36|211.65|209.35|210.47|208.17|369
1645663200000|2022-02-24 00:40:00|210.64|208.34|210.5|208.2|210.93|208.63|210.17|207.87|375
1645663500000|2022-02-24 00:45:00|210.49|208.19|209.94|207.64|210.77|208.47|209.89|207.59|324
1645663800000|2022-02-24 00:50:00|209.92|207.62|209.75|207.45|209.97|207.67|209.55|207.25|332
1645664100000|2022-02-24 00:55:00|209.74|207.44|209.68|207.38|210.16|207.86|209.62|207.32|273
1645664400000|2022-02-24 01:00:00|209.64|207.34|210.33|208.03|210.48|208.18|209.61|207.31|232
1645664700000|2022-02-24 01:05:00|210.29|207.99|210.42|208.12|210.64|208.34|210.02|207.72|203
1645665000000|2022-02-24 01:10:00|210.43|208.13|210.66|208.36|210.99|208.69|210.34|208.04|238
1645665300000|2022-02-24 01:15:00|210.67|208.37|210.41|208.11|210.69|208.39|210.24|207.94|251
1645665600000|2022-02-24 01:20:00|210.4|208.1|210.42|208.12|210.49|208.19|209.93|207.63|195
1645665900000|2022-02-24 01:25:00|210.4|208.1|209.64|207.34|210.63|208.33|209.56|207.26|269
1645666200000|2022-02-24 01:30:00|209.63|207.33|209.69|207.39|210.07|207.77|209.58|207.28|296
1645666500000|2022-02-24 01:35:00|209.7|207.4|210.43|208.13|210.69|208.39|209.67|207.37|209
1645666800000|2022-02-24 01:40:00|210.63|208.33|210.77|208.47|210.81|208.51|210.35|208.05|179
1645667100000|2022-02-24 01:45:00|210.74|208.44|211.3|209|211.4|209.1|210.54|208.24|252
1645667400000|2022-02-24 01:50:00|211.31|209.01|211.5|209.2|211.82|209.52|211.1|208.8|263
1645667700000|2022-02-24 01:55:00|211.51|209.21|211.6|209.3|211.68|209.38|211.28|208.98|246
1645668000000|2022-02-24 02:00:00|211.55|209.25|211.54|209.24|211.73|209.43|211.3|209|213
1645668300000|2022-02-24 02:05:00|211.55|209.25|211.54|209.24|211.76|209.46|211.25|208.95|196
1645668600000|2022-02-24 02:10:00|211.55|209.25|211.72|209.42|211.86|209.56|211.4|209.1|124
1645668900000|2022-02-24 02:15:00|211.73|209.43|211.81|209.51|211.93|209.63|211.56|209.26|140
1645669200000|2022-02-24 02:20:00|211.82|209.52|211.94|209.64|212.12|209.82|211.65|209.35|150
1645669500000|2022-02-24 02:25:00|211.96|209.66|211.68|209.38|212.01|209.71|211.64|209.34|191
1645669800000|2022-02-24 02:30:00|211.81|209.51|211.72|209.42|211.81|209.51|211.55|209.25|143
1645670100000|2022-02-24 02:35:00|211.71|209.41|212.31|210.01|212.31|210.01|211.53|209.23|110
1645670400000|2022-02-24 02:40:00|212.32|210.02|212.72|210.42|212.85|210.55|212.31|210.01|228
1645670700000|2022-02-24 02:45:00|212.74|210.44|213.38|211.08|213.63|211.33|212.62|210.32|262
1645671000000|2022-02-24 02:50:00|213.39|211.09|211.59|209.29|213.42|211.12|211.49|209.19|358
1645671300000|2022-02-24 02:55:00|211.6|209.3|207.33|205.03|211.86|209.56|206.86|204.56|638
1645671600000|2022-02-24 03:00:00|207.32|205.02|204.98|202.68|207.42|205.12|204.91|202.61|699
1645671900000|2022-02-24 03:05:00|204.99|202.69|204.47|202.17|205.66|203.36|202.98|200.68|643
1645672200000|2022-02-24 03:10:00|204.48|202.18|205.14|202.84|206.08|203.78|204.48|202.18|539
1645672500000|2022-02-24 03:15:00|205.15|202.85|203.65|201.35|205.52|203.22|203.53|201.23|511
1645672800000|2022-02-24 03:20:00|203.62|201.32|201.43|199.13|203.9|201.6|201.43|199.13|502
1645673100000|2022-02-24 03:25:00|201.42|199.12|201.74|199.44|203.33|201.03|201.41|199.11|503
1645673400000|2022-02-24 03:30:00|201.75|199.45|199.47|197.17|201.75|199.45|199.36|197.06|521
1645673700000|2022-02-24 03:35:00|199.46|197.16|198.89|196.59|200.66|198.36|198.89|196.59|544
1645674000000|2022-02-24 03:40:00|198.85|196.55|196.8|194.5|198.95|196.65|195.21|192.91|669
1645674300000|2022-02-24 03:45:00|196.79|194.49|199.11|196.81|199.92|197.62|196.77|194.47|574
1645674600000|2022-02-24 03:50:00|199.1|196.8|198.66|196.36|199.15|196.85|197.22|194.92|553
1645674900000|2022-02-24 03:55:00|198.67|196.37|197.15|194.85|199.11|196.81|196.92|194.62|535
1645675200000|2022-02-24 04:00:00|197.16|194.86|198.68|196.38|199.05|196.75|196.62|194.32|645
1645675500000|2022-02-24 04:05:00|198.71|196.41|197.5|195.2|199.02|196.72|197.41|195.11|485
1645675800000|2022-02-24 04:10:00|197.51|195.21|196.47|194.17|197.54|195.24|195.77|193.47|503
1645676100000|2022-02-24 04:15:00|196.46|194.16|196.83|194.53|197.69|195.39|195.47|193.17|567
1645676400000|2022-02-24 04:20:00|196.85|194.55|197.57|195.27|197.87|195.57|196.61|194.31|442
1645676700000|2022-02-24 04:25:00|197.52|195.22|196.64|194.34|197.53|195.23|196.4|194.1|359
1645677000000|2022-02-24 04:30:00|196.57|194.27|197.95|195.65|198.51|196.21|196.56|194.26|398
1645677300000|2022-02-24 04:35:00|198.01|195.71|198.76|196.46|199.07|196.77|197.86|195.56|402
1645677600000|2022-02-24 04:40:00|198.74|196.44|198.48|196.18|199.04|196.74|198.08|195.78|430
1645677900000|2022-02-24 04:45:00|198.47|196.17|197.61|195.31|198.65|196.35|197.54|195.24|395
1645678200000|2022-02-24 04:50:00|197.59|195.29|198.54|196.24|198.59|196.29|197.59|195.29|333
1645678500000|2022-02-24 04:55:00|198.51|196.21|198.6|196.3|198.69|196.39|198.39|196.09|247
1645678800000|2022-02-24 05:00:00|198.61|196.31|196.84|194.54|198.78|196.48|196.81|194.51|366
1645679100000|2022-02-24 05:05:00|196.89|194.59|196|193.7|196.96|194.66|195.9|193.6|332
1645679400000|2022-02-24 05:10:00|195.99|193.69|196.39|194.09|196.48|194.18|195.78|193.48|247
1645679700000|2022-02-24 05:15:00|196.36|194.06|195.9|193.6|196.42|194.12|195.63|193.33|253
1645680000000|2022-02-24 05:20:00|195.92|193.62|195.67|193.37|196.64|194.34|195.64|193.34|233
1645680300000|2022-02-24 05:25:00|195.74|193.44|192.49|190.19|195.76|193.46|192.44|190.14|453
1645680600000|2022-02-24 05:30:00|192.46|190.16|192.35|190.05|193.52|191.22|192.04|189.74|485
1645680900000|2022-02-24 05:35:00|192.32|190.02|190.52|188.22|193.07|190.77|189.2|186.9|591
1645681200000|2022-02-24 05:40:00|190.53|188.23|189.59|187.29|190.91|188.61|189.51|187.21|472
1645681500000|2022-02-24 05:45:00|189.6|187.3|189.87|187.57|190.06|187.76|187.51|185.21|625
1645681800000|2022-02-24 05:50:00|189.86|187.56|191.35|189.05|191.55|189.25|189.86|187.56|447
1645682100000|2022-02-24 05:55:00|191.36|189.06|191.57|189.27|192.62|190.32|191.36|189.06|452
1645682400000|2022-02-24 06:00:00|191.5|189.2|193.79|191.49|193.93|191.63|191.35|189.05|396
1645682700000|2022-02-24 06:05:00|193.78|191.48|192.57|190.27|193.78|191.48|191.86|189.56|386
1645683000000|2022-02-24 06:10:00|192.56|190.26|193.02|190.72|193.97|191.67|192.56|190.26|421
1645683300000|2022-02-24 06:15:00|193.03|190.73|192.61|190.31|193.66|191.36|192.55|190.25|428
1645683600000|2022-02-24 06:20:00|192.65|190.35|192.99|190.69|192.99|190.69|192.35|190.05|309
1645683900000|2022-02-24 06:25:00|193|190.7|192.38|190.08|193|190.7|191.95|189.65|313
1645684200000|2022-02-24 06:30:00|192.37|190.07|192.46|190.16|192.65|190.35|191.54|189.24|373
1645684500000|2022-02-24 06:35:00|192.47|190.17|191.73|189.43|192.47|190.17|191.41|189.11|268
1645684800000|2022-02-24 06:40:00|191.71|189.41|192.6|190.3|192.69|190.39|191.43|189.13|328
1645685100000|2022-02-24 06:45:00|192.61|190.31|191.95|189.65|192.99|190.69|191.93|189.63|298
1645685400000|2022-02-24 06:50:00|191.94|189.64|191.94|189.64|192.47|190.17|191.58|189.28|251
1645685700000|2022-02-24 06:55:00|191.93|189.63|192.03|189.73|192.51|190.21|191.75|189.45|256
1645686000000|2022-02-24 07:00:00|192.02|189.72|191.6|189.3|192.67|190.37|191.58|189.28|334
1645686300000|2022-02-24 07:05:00|191.59|189.29|190.56|188.26|191.63|189.33|190.54|188.24|377
1645686600000|2022-02-24 07:10:00|190.57|188.27|190.48|188.18|190.66|188.36|189.99|187.69|284
1645686900000|2022-02-24 07:15:00|190.49|188.19|189.62|187.32|190.56|188.26|189.59|187.29|309
1645687200000|2022-02-24 07:20:00|189.63|187.33|189.61|187.31|190.07|187.77|189.46|187.16|297
1645687500000|2022-02-24 07:25:00|189.62|187.32|189.64|187.34|190.1|187.8|189.12|186.82|265
1645687800000|2022-02-24 07:30:00|189.67|187.37|187.55|185.25|189.67|187.37|187.37|185.07|431
1645688100000|2022-02-24 07:35:00|187.54|185.24|189.4|187.1|189.51|187.21|187.5|185.2|430
1645688400000|2022-02-24 07:40:00|189.41|187.11|190.82|188.52|191.05|188.75|188.75|186.45|366
1645688700000|2022-02-24 07:45:00|190.83|188.53|193.1|190.8|193.77|191.47|190.63|188.33|572
1645689000000|2022-02-24 07:50:00|193.13|190.83|192.72|190.42|193.4|191.1|192.01|189.71|397
1645689300000|2022-02-24 07:55:00|192.71|190.41|192.64|190.34|192.93|190.63|191.95|189.65|371
1645689600000|2022-02-24 08:00:00|192.63|190.33|192.72|190.42|192.98|190.68|191.59|189.29|388
1645689900000|2022-02-24 08:05:00|192.7|190.4|195.38|193.08|195.63|193.33|192.63|190.33|368
1645690200000|2022-02-24 08:10:00|195.53|193.23|194.73|192.43|195.53|193.23|194.08|191.78|460
1645690500000|2022-02-24 08:15:00|194.72|192.42|193.53|191.23|194.74|192.44|193.13|190.83|536
1645690800000|2022-02-24 08:20:00|193.56|191.26|193.41|191.11|194.45|192.15|193.26|190.96|472
1645691100000|2022-02-24 08:25:00|193.43|191.13|193.61|191.31|193.93|191.63|192.92|190.62|375
1645691400000|2022-02-24 08:30:00|193.6|191.3|193.85|191.55|194.04|191.74|193.35|191.05|367
1645691700000|2022-02-24 08:35:00|193.81|191.51|192.57|190.27|193.85|191.55|192.57|190.27|317
1645692000000|2022-02-24 08:40:00|192.58|190.28|192.47|190.17|192.74|190.44|192.35|190.05|274
1645692300000|2022-02-24 08:45:00|192.48|190.18|192.87|190.57|193.32|191.02|192.26|189.96|379
1645692600000|2022-02-24 08:50:00|192.86|190.56|193.46|191.16|193.92|191.62|192.71|190.41|301
1645692900000|2022-02-24 08:55:00|193.47|191.17|193.49|191.19|193.78|191.48|193.36|191.06|303
1645693200000|2022-02-24 09:00:00|193.5|191.2|193.67|191.37|193.77|191.47|192.58|190.28|418
1645693500000|2022-02-24 09:05:00|193.71|191.41|194.65|192.35|194.92|192.62|193.63|191.33|384
1645693800000|2022-02-24 09:10:00|194.64|192.34|194.84|192.54|194.86|192.56|194.58|192.28|359
1645694100000|2022-02-24 09:15:00|194.8|192.5|194.9|192.6|195.03|192.73|194.73|192.43|205
1645694400000|2022-02-24 09:20:00|194.89|192.59|195.37|193.07|195.47|193.17|194.8|192.5|185
1645694700000|2022-02-24 09:25:00|195.39|193.09|195.78|193.48|195.89|193.59|195.26|192.96|196
1645695000000|2022-02-24 09:30:00|195.79|193.49|194.92|192.62|195.79|193.49|194.8|192.5|213
1645695300000|2022-02-24 09:35:00|194.93|192.63|194.64|192.34|194.93|192.63|194.53|192.23|199
1645695600000|2022-02-24 09:40:00|194.69|192.39|193.55|191.25|194.78|192.48|193.09|190.79|298
1645695900000|2022-02-24 09:45:00|193.54|191.24|193.79|191.49|193.96|191.66|193.36|191.06|272
1645696200000|2022-02-24 09:50:00|193.81|191.51|193.88|191.58|194|191.7|193.62|191.32|190
1645696500000|2022-02-24 09:55:00|193.87|191.57|193.49|191.19|193.93|191.63|193.43|191.13|188
1645696800000|2022-02-24 10:00:00|193.5|191.2|192.78|190.48|193.7|191.4|192.7|190.4|251
1645697100000|2022-02-24 10:05:00|192.71|190.41|193.41|191.11|193.57|191.27|192.55|190.25|237
1645697400000|2022-02-24 10:10:00|193.4|191.1|192.59|190.29|193.41|191.11|192.49|190.19|289
1645697700000|2022-02-24 10:15:00|192.58|190.28|192.13|189.83|192.61|190.31|191.81|189.51|304
1645698000000|2022-02-24 10:20:00|192.12|189.82|190.62|188.32|192.4|190.1|190.4|188.1|388
1645698300000|2022-02-24 10:25:00|190.54|188.24|190.67|188.37|190.95|188.65|190.01|187.71|394
1645698600000|2022-02-24 10:30:00|190.63|188.33|191.61|189.31|191.89|189.59|190.49|188.19|338
1645698900000|2022-02-24 10:35:00|191.6|189.3|192.3|190|192.3|190|191|188.7|319
1645699200000|2022-02-24 10:40:00|192.26|189.96|192.06|189.76|192.39|190.09|191.71|189.41|342
1645699500000|2022-02-24 10:45:00|192.04|189.74|192.01|189.71|192.42|190.12|191.42|189.12|255
1645699800000|2022-02-24 10:50:00|192.02|189.72|192.33|190.03|192.38|190.08|191.58|189.28|239
1645700100000|2022-02-24 10:55:00|192.34|190.04|192.05|189.75|192.53|190.23|191.77|189.47|206
1645700400000|2022-02-24 11:00:00|192.04|189.74|191.09|188.79|192.51|190.21|190.86|188.56|318
1645700700000|2022-02-24 11:05:00|191.1|188.8|190.97|188.67|191.55|189.25|190.85|188.55|281
1645701000000|2022-02-24 11:10:00|190.93|188.63|191.06|188.76|191.68|189.38|190.71|188.41|249
1645701300000|2022-02-24 11:15:00|191.05|188.75|191.59|189.29|191.63|189.33|190.67|188.37|231
1645701600000|2022-02-24 11:20:00|191.63|189.33|191.61|189.31|191.78|189.48|191.34|189.04|212
1645701900000|2022-02-24 11:25:00|191.6|189.3|190.61|188.31|191.79|189.49|190.57|188.27|300
1645702200000|2022-02-24 11:30:00|190.6|188.3|189.98|187.68|190.95|188.65|189.8|187.5|292
1645702500000|2022-02-24 11:35:00|189.95|187.65|190.79|188.49|190.99|188.69|189.86|187.56|247
1645702800000|2022-02-24 11:40:00|190.8|188.5|192.92|190.62|192.92|190.62|190.79|188.49|345
1645703100000|2022-02-24 11:45:00|192.87|190.57|192.59|190.29|193.43|191.13|192.58|190.28|368
1645703400000|2022-02-24 11:50:00|192.61|190.31|192.59|190.29|193.08|190.78|192.36|190.06|295
1645703700000|2022-02-24 11:55:00|192.58|190.28|193.03|190.73|193.32|191.02|192.58|190.28|293
1645704000000|2022-02-24 12:00:00|193.02|190.72|191.62|189.32|193.05|190.75|191.33|189.03|330
1645704300000|2022-02-24 12:05:00|191.63|189.33|191.89|189.59|191.96|189.66|191.04|188.74|268
1645704600000|2022-02-24 12:10:00|191.85|189.55|191.79|189.49|192.13|189.83|191.56|189.26|237
1645704900000|2022-02-24 12:15:00|191.78|189.48|191.57|189.27|192.44|190.14|191.4|189.1|265
1645705200000|2022-02-24 12:20:00|191.54|189.24|192.38|190.08|192.38|190.08|191.34|189.04|247
1645705500000|2022-02-24 12:25:00|192.37|190.07|191.51|189.21|192.46|190.16|191.46|189.16|287
1645705800000|2022-02-24 12:30:00|191.48|189.18|191.57|189.27|191.7|189.4|190.85|188.55|290
1645706100000|2022-02-24 12:35:00|191.54|189.24|191.63|189.33|191.75|189.45|190.89|188.59|249
1645706400000|2022-02-24 12:40:00|191.67|189.37|191.89|189.59|192.05|189.75|191.55|189.25|231
1645706700000|2022-02-24 12:45:00|191.92|189.62|192|189.7|192.72|190.42|191.66|189.36|305
1645707000000|2022-02-24 12:50:00|191.99|189.69|191.96|189.66|192.52|190.22|191.67|189.37|232
1645707300000|2022-02-24 12:55:00|191.95|189.65|191.9|189.6|192.09|189.79|191.56|189.26|252
1645707600000|2022-02-24 13:00:00|191.91|189.61|191.72|189.42|192.38|190.08|191.55|189.25|300
1645707900000|2022-02-24 13:05:00|191.74|189.44|191.75|189.45|191.98|189.68|191.47|189.17|227
1645708200000|2022-02-24 13:10:00|191.74|189.44|192.02|189.72|192.47|190.17|191.63|189.33|206
1645708500000|2022-02-24 13:15:00|192.01|189.71|192.58|190.28|192.6|190.3|191.7|189.4|180
1645708800000|2022-02-24 13:20:00|192.59|190.29|192.77|190.47|193.35|191.05|192.59|190.29|259
1645709100000|2022-02-24 13:25:00|192.78|190.48|192.8|190.5|193|190.7|192.43|190.13|249
1645709400000|2022-02-24 13:30:00|192.81|190.51|193.4|191.1|193.68|191.38|192.62|190.32|293
1645709700000|2022-02-24 13:35:00|193.39|191.09|193.48|191.18|193.93|191.63|193.31|191.01|227
1645710000000|2022-02-24 13:40:00|193.49|191.19|193.81|191.51|194.04|191.74|193.4|191.1|247
1645710300000|2022-02-24 13:45:00|193.8|191.5|193.5|191.2|194.06|191.76|193.47|191.17|292
1645710600000|2022-02-24 13:50:00|193.51|191.21|194.29|191.99|194.39|192.09|193.47|191.17|203
1645710900000|2022-02-24 13:55:00|194.28|191.98|193.42|191.12|194.28|191.98|193.41|191.11|201
1645711200000|2022-02-24 14:00:00|193.41|191.11|193.42|191.12|193.95|191.65|193.26|190.96|289
1645711500000|2022-02-24 14:05:00|193.43|191.13|194.51|192.21|194.54|192.24|193.43|191.13|210
1645711800000|2022-02-24 14:10:00|194.5|192.2|193.67|191.37|194.53|192.23|193.62|191.32|234
1645712100000|2022-02-24 14:15:00|193.66|191.36|192.99|190.69|193.7|191.4|192.92|190.62|189
1645712400000|2022-02-24 14:20:00|192.97|190.67|192.45|190.15|192.97|190.67|192.43|190.13|256
1645712700000|2022-02-24 14:25:00|192.44|190.14|192.13|189.83|192.44|190.14|191.73|189.43|274
1645713000000|2022-02-24 14:30:00|192.14|189.84|194.51|192.21|195.44|193.14|191.99|189.69|510
1645713300000|2022-02-24 14:35:00|194.5|192.2|194.59|192.29|194.83|192.53|193.51|191.21|492
1645713600000|2022-02-24 14:40:00|194.58|192.28|192.33|190.03|194.69|192.39|192.05|189.75|472
1645713900000|2022-02-24 14:45:00|192.34|190.04|194.43|192.13|194.43|192.13|191.95|189.65|485
1645714200000|2022-02-24 14:50:00|194.5|192.2|194.74|192.44|195.17|192.87|194.02|191.72|520
1645714500000|2022-02-24 14:55:00|194.75|192.45|195.25|192.95|195.51|193.21|194.48|192.18|502
1645714800000|2022-02-24 15:00:00|195.26|192.96|194.71|192.41|195.46|193.16|194.43|192.13|421
1645715100000|2022-02-24 15:05:00|194.73|192.43|195.63|193.33|195.63|193.33|194.51|192.21|384
1645715400000|2022-02-24 15:10:00|195.6|193.3|196.56|194.26|196.71|194.41|195.5|193.2|435
1645715700000|2022-02-24 15:15:00|196.57|194.27|196.71|194.41|196.74|194.44|195.8|193.5|364
1645716000000|2022-02-24 15:20:00|196.72|194.42|196.89|194.59|198.33|196.03|196.62|194.32|472
1645716300000|2022-02-24 15:25:00|196.86|194.56|195.74|193.44|196.86|194.56|195.66|193.36|412
1645716600000|2022-02-24 15:30:00|195.73|193.43|196.75|194.45|197.04|194.74|195.48|193.18|432
1645716900000|2022-02-24 15:35:00|196.74|194.44|196.32|194.02|196.76|194.46|195.82|193.52|399
1645717200000|2022-02-24 15:40:00|196.33|194.03|196.5|194.2|196.57|194.27|195.75|193.45|300
1645717500000|2022-02-24 15:45:00|196.51|194.21|197.2|194.9|197.34|195.04|196.44|194.14|280
1645717800000|2022-02-24 15:50:00|197.02|194.72|197.4|195.1|197.84|195.54|196.81|194.51|379
1645718100000|2022-02-24 15:55:00|197.38|195.08|197.53|195.23|197.85|195.55|197.31|195.01|306
1645718400000|2022-02-24 16:00:00|197.54|195.24|197.95|195.65|198.57|196.27|197.49|195.19|449
1645718700000|2022-02-24 16:05:00|197.94|195.64|198.33|196.03|198.71|196.41|197.66|195.36|438
1645719000000|2022-02-24 16:10:00|198.34|196.04|197.91|195.61|198.81|196.51|197.76|195.46|415
1645719300000|2022-02-24 16:15:00|197.9|195.6|198.79|196.49|198.93|196.63|197.67|195.37|378
1645719600000|2022-02-24 16:20:00|198.8|196.5|197.5|195.2|198.92|196.62|197.45|195.15|347
1645719900000|2022-02-24 16:25:00|197.49|195.19|196.9|194.6|197.69|195.39|196.88|194.58|339
1645720200000|2022-02-24 16:30:00|196.91|194.61|196.3|194|197.51|195.21|195.73|193.43|367
1645720500000|2022-02-24 16:35:00|196.27|193.97|196.27|193.97|196.33|194.03|195.74|193.44|304
1645720800000|2022-02-24 16:40:00|196.25|193.95|195.84|193.54|196.79|194.49|195.5|193.2|340
1645721100000|2022-02-24 16:45:00|195.83|193.53|195.9|193.6|195.91|193.61|195.29|192.99|266
1645721400000|2022-02-24 16:50:00|195.96|193.66|196.45|194.15|196.75|194.45|195.93|193.63|261
1645721700000|2022-02-24 16:55:00|196.46|194.16|196.79|194.49|197.01|194.71|196.39|194.09|200
1645722000000|2022-02-24 17:00:00|196.8|194.5|196.31|194.01|196.83|194.53|196.31|194.01|141
1645722300000|2022-02-24 17:05:00|196.29|193.99|195.75|193.45|196.39|194.09|195.71|193.41|129
1645722600000|2022-02-24 17:10:00|195.74|193.44|194.92|192.62|195.75|193.45|194.78|192.48|223
1645722900000|2022-02-24 17:15:00|194.91|192.61|195.4|193.1|195.61|193.31|194.72|192.42|196
1645723200000|2022-02-24 17:20:00|195.41|193.11|195.31|193.01|195.45|193.15|194.73|192.43|241
1645723500000|2022-02-24 17:25:00|195.3|193|195.59|193.29|195.83|193.53|195.29|192.99|211
1645723800000|2022-02-24 17:30:00|195.6|193.3|195.66|193.36|196.35|194.05|195.16|192.86|269
1645724100000|2022-02-24 17:35:00|195.67|193.37|196.54|194.24|196.62|194.32|195.64|193.34|275
1645724400000|2022-02-24 17:40:00|196.55|194.25|195.83|193.53|196.73|194.43|195.74|193.44|280
1645724700000|2022-02-24 17:45:00|195.82|193.52|195.88|193.58|196.31|194.01|195.76|193.46|190
1645725000000|2022-02-24 17:50:00|195.89|193.59|196.55|194.25|196.67|194.37|195.8|193.5|179
1645725300000|2022-02-24 17:55:00|196.56|194.26|195.88|193.58|196.73|194.43|195.88|193.58|215
1645725600000|2022-02-24 18:00:00|195.89|193.59|196.37|194.07|196.51|194.21|195.81|193.51|217
1645725900000|2022-02-24 18:05:00|196.38|194.08|196.93|194.63|197.01|194.71|196.38|194.08|211
1645726200000|2022-02-24 18:10:00|196.92|194.62|197.05|194.75|197.24|194.94|196.74|194.44|228
1645726500000|2022-02-24 18:15:00|197.14|194.84|196.79|194.49|197.38|195.08|196.41|194.11|203
1645726800000|2022-02-24 18:20:00|196.76|194.46|196.54|194.24|196.92|194.62|196.5|194.2|210
1645727100000|2022-02-24 18:25:00|196.55|194.25|196.43|194.13|196.58|194.28|196.25|193.95|181
1645727400000|2022-02-24 18:30:00|196.42|194.12|196.42|194.12|196.74|194.44|196.35|194.05|206
1645727700000|2022-02-24 18:35:00|196.41|194.11|197.43|195.13|197.43|195.13|196.36|194.06|176
1645728000000|2022-02-24 18:40:00|197.41|195.11|198.29|195.99|198.55|196.25|197.41|195.11|268
1645728300000|2022-02-24 18:45:00|198.3|196|200.42|198.12|200.52|198.22|197.98|195.68|372
1645728600000|2022-02-24 18:50:00|200.43|198.13|201.65|199.35|202.74|200.44|200.35|198.05|624
1645728900000|2022-02-24 18:55:00|201.64|199.34|201.04|198.74|202.27|199.97|200.92|198.62|543
1645729200000|2022-02-24 19:00:00|201.14|198.84|201.33|199.03|201.45|199.15|200.49|198.19|428
1645729500000|2022-02-24 19:05:00|201.34|199.04|199.89|197.59|201.38|199.08|199.75|197.45|452
1645729800000|2022-02-24 19:10:00|199.87|197.57|200.84|198.54|200.84|198.54|199.79|197.49|310
1645730100000|2022-02-24 19:15:00|200.83|198.53|201.4|199.1|201.54|199.24|200.69|198.39|299
1645730400000|2022-02-24 19:20:00|201.41|199.11|201.83|199.53|202.39|200.09|201.41|199.11|292
1645730700000|2022-02-24 19:25:00|201.87|199.57|202.35|200.05|202.39|200.09|201.34|199.04|368
1645731000000|2022-02-24 19:30:00|202.34|200.04|203.35|201.05|203.55|201.25|202.34|200.04|317
1645731300000|2022-02-24 19:35:00|203.34|201.04|203.58|201.28|204.31|202.01|202.98|200.68|446
1645731600000|2022-02-24 19:40:00|203.57|201.27|204.21|201.91|204.24|201.94|203.25|200.95|446
1645731900000|2022-02-24 19:45:00|204.22|201.92|203.93|201.63|204.22|201.92|203.5|201.2|391
1645732200000|2022-02-24 19:50:00|203.92|201.62|204.32|202.02|204.32|202.02|203.59|201.29|356
1645732500000|2022-02-24 19:55:00|204.33|202.03|204.77|202.47|204.96|202.66|204.05|201.75|297
1645732800000|2022-02-24 20:00:00|204.76|202.46|209.65|207.35|209.65|207.35|204.72|202.42|567
1645733100000|2022-02-24 20:05:00|209.66|207.36|207.68|205.38|212.36|210.06|206.98|204.68|878
1645733400000|2022-02-24 20:10:00|207.6|205.3|208.65|206.35|208.74|206.44|206.32|204.02|744
1645733700000|2022-02-24 20:15:00|208.63|206.33|209.59|207.29|210.33|208.03|208.04|205.74|670
1645734000000|2022-02-24 20:20:00|209.58|207.28|208.38|206.08|209.68|207.38|208.38|206.08|586
1645734300000|2022-02-24 20:25:00|208.39|206.09|206.94|204.64|208.49|206.19|206.81|204.51|528
1645734600000|2022-02-24 20:30:00|206.93|204.63|208.32|206.02|208.32|206.02|206.79|204.49|491
1645734900000|2022-02-24 20:35:00|208.31|206.01|208.96|206.66|209.41|207.11|207.77|205.47|396
1645735200000|2022-02-24 20:40:00|208.97|206.67|207.55|205.25|208.99|206.69|207.51|205.21|441
1645735500000|2022-02-24 20:45:00|207.58|205.28|208.31|206.01|208.69|206.39|207.42|205.12|428
1645735800000|2022-02-24 20:50:00|208.34|206.04|209.3|207|209.4|207.1|208.34|206.04|395
1645736100000|2022-02-24 20:55:00|209.28|206.98|209.02|206.72|209.36|207.06|208.47|206.17|411
1645736400000|2022-02-24 21:00:00|209.05|206.75|208.38|206.08|209.37|207.07|207.69|205.39|377
1645736700000|2022-02-24 21:05:00|208.39|206.09|208.01|205.71|208.65|206.35|207.98|205.68|230
1645737000000|2022-02-24 21:10:00|207.99|205.69|208.31|206.01|208.37|206.07|207.28|204.98|322
1645737300000|2022-02-24 21:15:00|208.29|205.99|207.87|205.57|208.32|206.02|207.61|205.31|256
1645737600000|2022-02-24 21:20:00|207.86|205.56|207.82|205.52|207.93|205.63|207.49|205.19|207
1645737900000|2022-02-24 21:25:00|207.81|205.51|207.68|205.38|207.82|205.52|207.4|205.1|190
1645738200000|2022-02-24 21:30:00|207.7|205.4|207.02|204.72|207.72|205.42|206.64|204.34|266
1645738500000|2022-02-24 21:35:00|207.01|204.71|207.75|205.45|208|205.7|206.99|204.69|180
1645738800000|2022-02-24 21:40:00|207.74|205.44|208|205.7|208.15|205.85|207.74|205.44|150
1645739100000|2022-02-24 21:45:00|208.01|205.71|207.53|205.23|208.42|206.12|207.31|205.01|212
1645739400000|2022-02-24 21:50:00|207.52|205.22|208.47|206.17|208.93|206.63|207.48|205.18|260
1645739700000|2022-02-24 21:55:00|208.48|206.18|208.39|206.09|208.78|206.48|208.04|205.74|255
1645740000000|2022-02-24 22:00:00|208.43|206.13|207.92|205.62|208.78|206.48|207.92|205.62|201
1645740300000|2022-02-24 22:05:00|207.91|205.61|207.75|205.45|207.97|205.67|207.65|205.35|182
1645740600000|2022-02-24 22:10:00|207.77|205.47|208.33|206.03|208.34|206.04|207.57|205.27|120
1645740900000|2022-02-24 22:15:00|208.32|206.02|208|205.7|208.38|206.08|207.88|205.58|95
1645741200000|2022-02-24 22:20:00|208.01|205.71|208.71|206.41|208.81|206.51|208.01|205.71|140
1645741500000|2022-02-24 22:25:00|208.7|206.4|208.25|205.95|208.8|206.5|208.18|205.88|165
1645741800000|2022-02-24 22:30:00|208.24|205.94|207.67|205.37|208.24|205.94|207.64|205.34|61
1645742100000|2022-02-24 22:35:00|207.63|205.33|206.4|204.1|207.67|205.37|206.4|204.1|197
1645742400000|2022-02-24 22:40:00|206.41|204.11|205.29|202.99|206.41|204.11|204.9|202.6|269
1645742700000|2022-02-24 22:45:00|205.3|203|204.94|202.64|205.47|203.17|204.73|202.43|189
1645743000000|2022-02-24 22:50:00|204.95|202.65|204.31|202.01|205.49|203.19|204.31|202.01|222
1645743300000|2022-02-24 22:55:00|204.3|202|204.48|202.18|204.48|202.18|203.69|201.39|222
1645743600000|2022-02-24 23:00:00|204.47|202.17|205.7|203.4|205.71|203.41|204.47|202.17|170
1645743900000|2022-02-24 23:05:00|205.72|203.42|205.95|203.65|206.16|203.86|205.71|203.41|155
1645744200000|2022-02-24 23:10:00|205.97|203.67|206.89|204.59|206.98|204.68|205.97|203.67|224
1645744500000|2022-02-24 23:15:00|206.91|204.61|206.76|204.46|207.39|205.09|206.55|204.25|225
1645744800000|2022-02-24 23:20:00|206.73|204.43|206.5|204.2|206.79|204.49|206.45|204.15|152
1645745100000|2022-02-24 23:25:00|206.49|204.19|206.91|204.61|206.91|204.61|206.39|204.09|182
1645745400000|2022-02-24 23:30:00|206.92|204.62|206.89|204.59|207.44|205.14|206.56|204.26|240
1645745700000|2022-02-24 23:35:00|206.91|204.61|207.54|205.24|207.57|205.27|206.84|204.54|129
1645746000000|2022-02-24 23:40:00|207.57|205.27|207.72|205.42|207.72|205.42|207.51|205.21|73
1645746300000|2022-02-24 23:45:00|207.71|205.41|207.93|205.63|208.35|206.05|207.65|205.35|171
1645746600000|2022-02-24 23:50:00|207.94|205.64|207.81|205.51|208.02|205.72|207.72|205.42|148
1645746900000|2022-02-24 23:55:00|207.8|205.5|208.37|206.07|208.63|206.33|207.8|205.5|181
1645747200000|2022-02-25 00:00:00|208.38|206.08|208.31|206.01|208.92|206.62|207.64|205.34|342
1645747500000|2022-02-25 00:05:00|208.32|206.02|209.54|207.24|209.65|207.35|208.32|206.02|266
1645747800000|2022-02-25 00:10:00|209.55|207.25|209.72|207.42|209.92|207.62|209|206.7|281
1645748100000|2022-02-25 00:15:00|209.7|207.4|209.49|207.19|209.96|207.66|209.3|207|202
1645748400000|2022-02-25 00:20:00|209.53|207.23|209.65|207.35|209.79|207.49|209.03|206.73|205
1645748700000|2022-02-25 00:25:00|209.66|207.36|209.78|207.48|210.29|207.99|209.66|207.36|271
1645749000000|2022-02-25 00:30:00|209.79|207.49|209.33|207.03|209.79|207.49|209.2|206.9|247
1645749300000|2022-02-25 00:35:00|209.38|207.08|208.45|206.15|209.64|207.34|208.41|206.11|253
1645749600000|2022-02-25 00:40:00|208.46|206.16|207.94|205.64|208.65|206.35|207.58|205.28|307
1645749900000|2022-02-25 00:45:00|207.95|205.65|207.68|205.38|208.12|205.82|207.66|205.36|218
1645750200000|2022-02-25 00:50:00|207.66|205.36|206.54|204.24|208.08|205.78|206.39|204.09|345
1645750500000|2022-02-25 00:55:00|206.53|204.23|206.71|204.41|206.98|204.68|206.52|204.22|235
1645750800000|2022-02-25 01:00:00|206.7|204.4|207.41|205.11|207.51|205.21|206.37|204.07|309
1645751100000|2022-02-25 01:05:00|207.45|205.15|207.93|205.63|208.26|205.96|207.45|205.15|200
1645751400000|2022-02-25 01:10:00|207.96|205.66|208.5|206.2|208.62|206.32|207.94|205.64|185
1645751700000|2022-02-25 01:15:00|208.52|206.22|208.64|206.34|208.78|206.48|208.49|206.19|193
1645752000000|2022-02-25 01:20:00|208.62|206.32|210.27|207.97|210.67|208.37|208.62|206.32|363
1645752300000|2022-02-25 01:25:00|210.26|207.96|209.74|207.44|210.27|207.97|209.52|207.22|276
1645752600000|2022-02-25 01:30:00|209.75|207.45|209.04|206.74|210.24|207.94|209.01|206.71|266
1645752900000|2022-02-25 01:35:00|209.03|206.73|208.8|206.5|209.46|207.16|208.8|206.5|206
1645753200000|2022-02-25 01:40:00|208.79|206.49|208.62|206.32|208.92|206.62|208.52|206.22|225
1645753500000|2022-02-25 01:45:00|208.6|206.3|208.28|205.98|208.87|206.57|207.99|205.69|233
1645753800000|2022-02-25 01:50:00|208.27|205.97|208.59|206.29|208.66|206.36|207.98|205.68|210
1645754100000|2022-02-25 01:55:00|208.6|206.3|209.27|206.97|209.33|207.03|208.4|206.1|158
1645754400000|2022-02-25 02:00:00|209.28|206.98|209.38|207.08|209.73|207.43|209.01|206.71|225
1645754700000|2022-02-25 02:05:00|209.37|207.07|208.95|206.65|209.62|207.32|208.86|206.56|207
1645755000000|2022-02-25 02:10:00|208.94|206.64|209.01|206.71|209.04|206.74|208.79|206.49|138
1645755300000|2022-02-25 02:15:00|209.02|206.72|209.45|207.15|209.51|207.21|208.91|206.61|157
1645755600000|2022-02-25 02:20:00|209.44|207.14|209.93|207.63|210.05|207.75|209.44|207.14|201
1645755900000|2022-02-25 02:25:00|209.94|207.64|210.32|208.02|210.37|208.07|209.8|207.5|150
1645756200000|2022-02-25 02:30:00|210.3|208|209.97|207.67|210.43|208.13|209.84|207.54|197
1645756500000|2022-02-25 02:35:00|209.98|207.68|209.92|207.62|210.42|208.12|209.69|207.39|132
1645756800000|2022-02-25 02:40:00|209.94|207.64|210.25|207.95|210.29|207.99|209.84|207.54|153
1645757100000|2022-02-25 02:45:00|210.27|207.97|210.26|207.96|210.4|208.1|209.8|207.5|172
1645757400000|2022-02-25 02:50:00|210.27|207.97|210.01|207.71|210.65|208.35|210|207.7|211
1645757700000|2022-02-25 02:55:00|210.03|207.73|209.88|207.58|210.28|207.98|209.69|207.39|216
1645758000000|2022-02-25 03:00:00|209.87|207.57|209.27|206.97|209.89|207.59|209.2|206.9|214
1645758300000|2022-02-25 03:05:00|209.22|206.92|209.62|207.32|209.63|207.33|209.22|206.92|216
1645758600000|2022-02-25 03:10:00|209.63|207.33|208.07|205.77|210.02|207.72|207.93|205.63|427
1645758900000|2022-02-25 03:15:00|208.06|205.76|208.55|206.25|208.67|206.37|207.81|205.51|332
1645759200000|2022-02-25 03:20:00|208.54|206.24|208.49|206.19|208.75|206.45|208.33|206.03|231
1645759500000|2022-02-25 03:25:00|208.48|206.18|208.51|206.21|208.8|206.5|208.46|206.16|196
1645759800000|2022-02-25 03:30:00|208.5|206.2|208.39|206.09|208.75|206.45|208.17|205.87|240
1645760100000|2022-02-25 03:35:00|208.4|206.1|208.64|206.34|208.72|206.42|208.32|206.02|286
1645760400000|2022-02-25 03:40:00|208.65|206.35|209.37|207.07|209.49|207.19|208.65|206.35|334
1645760700000|2022-02-25 03:45:00|209.38|207.08|209.33|207.03|209.49|207.19|208.91|206.61|232
1645761000000|2022-02-25 03:50:00|209.3|207|209.7|207.4|209.72|207.42|209.3|207|242
1645761300000|2022-02-25 03:55:00|209.72|207.42|209.51|207.21|209.83|207.53|209.35|207.05|303
1645761600000|2022-02-25 04:00:00|209.5|207.2|209.03|206.73|209.51|207.21|208.87|206.57|251
1645761900000|2022-02-25 04:05:00|209.04|206.74|208.97|206.67|209.59|207.29|208.89|206.59|192
1645762200000|2022-02-25 04:10:00|208.96|206.66|208.8|206.5|208.99|206.69|208.59|206.29|199
1645762500000|2022-02-25 04:15:00|208.81|206.51|208.59|206.29|209.04|206.74|208.54|206.24|177
1645762800000|2022-02-25 04:20:00|208.58|206.28|208.6|206.3|208.85|206.55|208.53|206.23|125
1645763100000|2022-02-25 04:25:00|208.61|206.31|208.67|206.37|208.84|206.54|208.55|206.25|118
1645763400000|2022-02-25 04:30:00|208.66|206.36|208.07|205.77|208.76|206.46|208.05|205.75|129
1645763700000|2022-02-25 04:35:00|208.04|205.74|207.53|205.23|208.05|205.75|207.43|205.13|201
1645764000000|2022-02-25 04:40:00|207.5|205.2|207.65|205.35|207.85|205.55|207.23|204.93|224
1645764300000|2022-02-25 04:45:00|207.66|205.36|207.76|205.46|208.01|205.71|207.48|205.18|217
1645764600000|2022-02-25 04:50:00|207.77|205.47|207.92|205.62|207.96|205.66|207.72|205.42|190
1645764900000|2022-02-25 04:55:00|207.93|205.63|207.65|205.35|208.06|205.76|207.52|205.22|138
1645765200000|2022-02-25 05:00:00|207.62|205.32|207.31|205.01|208.05|205.75|207.31|205.01|157
1645765500000|2022-02-25 05:05:00|207.32|205.02|205.75|203.45|207.35|205.05|205.75|203.45|363
1645765800000|2022-02-25 05:10:00|205.74|203.44|205.59|203.29|206.45|204.15|205.59|203.29|308
1645766100000|2022-02-25 05:15:00|205.66|203.36|207.15|204.85|207.31|205.01|205.57|203.27|328
1645766400000|2022-02-25 05:20:00|207.16|204.86|207.52|205.22|207.65|205.35|207.01|204.71|213
1645766700000|2022-02-25 05:25:00|207.51|205.21|206.99|204.69|207.73|205.43|206.9|204.6|165
1645767000000|2022-02-25 05:30:00|207.01|204.71|207.54|205.24|207.7|205.4|206.91|204.61|234
1645767300000|2022-02-25 05:35:00|207.51|205.21|207.59|205.29|207.87|205.57|207.45|205.15|173
1645767600000|2022-02-25 05:40:00|207.56|205.26|207.57|205.27|207.77|205.47|207.42|205.12|188
1645767900000|2022-02-25 05:45:00|207.56|205.26|207.57|205.27|207.86|205.56|207.49|205.19|156
1645768200000|2022-02-25 05:50:00|207.58|205.28|207.01|204.71|207.69|205.39|206.86|204.56|212
1645768500000|2022-02-25 05:55:00|207|204.7|206.81|204.51|207.14|204.84|206.7|204.4|137
1645768800000|2022-02-25 06:00:00|206.82|204.52|206.71|204.41|207.07|204.77|206.61|204.31|204
1645769100000|2022-02-25 06:05:00|206.7|204.4|206.85|204.55|206.89|204.59|206.33|204.03|206
1645769400000|2022-02-25 06:10:00|206.87|204.57|207.78|205.48|207.81|205.51|206.86|204.56|189
1645769700000|2022-02-25 06:15:00|207.83|205.53|208.04|205.74|208.1|205.8|207.43|205.13|221
1645770000000|2022-02-25 06:20:00|208.03|205.73|207.91|205.61|208.24|205.94|207.77|205.47|214
1645770300000|2022-02-25 06:25:00|207.9|205.6|207.41|205.11|207.91|205.61|207.4|205.1|157
1645770600000|2022-02-25 06:30:00|207.4|205.1|207.39|205.09|207.51|205.21|207.01|204.71|87
1645770900000|2022-02-25 06:35:00|207.38|205.08|207.83|205.53|207.9|205.6|207.37|205.07|161
1645771200000|2022-02-25 06:40:00|207.86|205.56|207.75|205.45|208.29|205.99|207.75|205.45|184
1645771500000|2022-02-25 06:45:00|207.78|205.48|207.69|205.39|208.01|205.71|207.64|205.34|170
1645771800000|2022-02-25 06:50:00|207.74|205.44|208.04|205.74|208.08|205.78|207.63|205.33|162
1645772100000|2022-02-25 06:55:00|208.1|205.8|208.51|206.21|208.58|206.28|208.04|205.74|212
1645772400000|2022-02-25 07:00:00|208.53|206.23|209.05|206.75|209.32|207.02|208.26|205.96|298
1645772700000|2022-02-25 07:05:00|209.06|206.76|208.58|206.28|209.11|206.81|208.42|206.12|297
1645773000000|2022-02-25 07:10:00|208.59|206.29|208.71|206.41|209.03|206.73|208.53|206.23|275
1645773300000|2022-02-25 07:15:00|208.7|206.4|208.36|206.06|208.71|206.41|207.97|205.67|217
1645773600000|2022-02-25 07:20:00|208.35|206.05|207.9|205.6|208.45|206.15|207.71|205.41|254
1645773900000|2022-02-25 07:25:00|207.91|205.61|208.03|205.73|208.15|205.85|207.68|205.38|266
1645774200000|2022-02-25 07:30:00|208.04|205.74|207.81|205.51|208.34|206.04|207.57|205.27|250
1645774500000|2022-02-25 07:35:00|207.82|205.52|207.76|205.46|208.06|205.76|207.76|205.46|200
1645774800000|2022-02-25 07:40:00|207.81|205.51|208.31|206.01|208.34|206.04|207.78|205.48|183
1645775100000|2022-02-25 07:45:00|208.3|206|208.13|205.83|208.6|206.3|208.1|205.8|208
1645775400000|2022-02-25 07:50:00|208.12|205.82|207.78|205.48|208.34|206.04|207.78|205.48|271
1645775700000|2022-02-25 07:55:00|207.81|205.51|207.89|205.59|207.94|205.64|207.4|205.1|294
1645776000000|2022-02-25 08:00:00|207.87|205.57|208.12|205.82|208.26|205.96|207.56|205.26|344
1645776300000|2022-02-25 08:05:00|208.13|205.83|207.06|204.76|208.26|205.96|207.06|204.76|302
1645776600000|2022-02-25 08:10:00|207.08|204.78|206.31|204.01|207.28|204.98|206.09|203.79|371
1645776900000|2022-02-25 08:15:00|206.32|204.02|206.59|204.29|206.71|204.41|205.77|203.47|323
1645777200000|2022-02-25 08:20:00|206.65|204.35|206.05|203.75|206.65|204.35|205.74|203.44|350
1645777500000|2022-02-25 08:25:00|206.07|203.77|206.43|204.13|206.52|204.22|205.64|203.34|307
1645777800000|2022-02-25 08:30:00|206.45|204.15|206.46|204.16|206.65|204.35|206.27|203.97|292
1645778100000|2022-02-25 08:35:00|206.45|204.15|206.39|204.09|206.5|204.2|205.83|203.53|312
1645778400000|2022-02-25 08:40:00|206.38|204.08|206.36|204.06|206.57|204.27|206.02|203.72|195
1645778700000|2022-02-25 08:45:00|206.34|204.04|206.63|204.33|206.78|204.48|205.98|203.68|230
1645779000000|2022-02-25 08:50:00|206.6|204.3|206.85|204.55|207.05|204.75|206.47|204.17|207
1645779300000|2022-02-25 08:55:00|206.84|204.54|206.7|204.4|207.08|204.78|206.49|204.19|225
1645779600000|2022-02-25 09:00:00|206.69|204.39|206.04|203.74|206.96|204.66|206.04|203.74|301
1645779900000|2022-02-25 09:05:00|206.03|203.73|205.55|203.25|206.06|203.76|205.46|203.16|251
1645780200000|2022-02-25 09:10:00|205.57|203.27|205.49|203.19|205.68|203.38|205.29|202.99|200
1645780500000|2022-02-25 09:15:00|205.5|203.2|205.93|203.63|206.01|203.71|205.5|203.2|202
1645780800000|2022-02-25 09:20:00|205.94|203.64|205.43|203.13|206.34|204.04|205.43|203.13|216
1645781100000|2022-02-25 09:25:00|205.42|203.12|204.57|202.27|205.42|203.12|204.45|202.15|357
1645781400000|2022-02-25 09:30:00|204.54|202.24|205.39|203.09|205.76|203.46|204.47|202.17|307
1645781700000|2022-02-25 09:35:00|205.38|203.08|205.78|203.48|205.87|203.57|205.37|203.07|222
1645782000000|2022-02-25 09:40:00|205.82|203.52|205.6|203.3|206.09|203.79|205.4|203.1|271
1645782300000|2022-02-25 09:45:00|205.62|203.32|206.35|204.05|206.41|204.11|205.6|203.3|293
1645782600000|2022-02-25 09:50:00|206.34|204.04|206.13|203.83|206.72|204.42|206.11|203.81|220
1645782900000|2022-02-25 09:55:00|206.12|203.82|207.54|205.24|207.88|205.58|206.12|203.82|423
1645783200000|2022-02-25 10:00:00|207.55|205.25|206.79|204.49|207.89|205.59|206.72|204.42|299
1645783500000|2022-02-25 10:05:00|206.81|204.51|206.35|204.05|206.93|204.63|206.28|203.98|264
1645783800000|2022-02-25 10:10:00|206.36|204.06|206.89|204.59|207|204.7|206.28|203.98|221
1645784100000|2022-02-25 10:15:00|206.88|204.58|206.66|204.36|206.93|204.63|206.37|204.07|227
1645784400000|2022-02-25 10:20:00|206.67|204.37|206.93|204.63|207.05|204.75|206.67|204.37|190
1645784700000|2022-02-25 10:25:00|206.95|204.65|207.31|205.01|207.31|205.01|206.72|204.42|187
1645785000000|2022-02-25 10:30:00|207.32|205.02|207.4|205.1|207.79|205.49|207.26|204.96|204
1645785300000|2022-02-25 10:35:00|207.37|205.07|206.86|204.56|207.42|205.12|206.84|204.54|188
1645785600000|2022-02-25 10:40:00|206.87|204.57|206.73|204.43|206.95|204.65|206.65|204.35|154
1645785900000|2022-02-25 10:45:00|206.72|204.42|207.25|204.95|207.25|204.95|206.37|204.07|227
1645786200000|2022-02-25 10:50:00|207.18|204.88|207.05|204.75|207.32|205.02|207.02|204.72|137
1645786500000|2022-02-25 10:55:00|206.98|204.68|207.43|205.13|207.44|205.14|206.72|204.42|188
1645786800000|2022-02-25 11:00:00|207.45|205.15|206.82|204.52|207.45|205.15|206.7|204.4|182
1645787100000|2022-02-25 11:05:00|206.81|204.51|206.47|204.17|206.82|204.52|206.39|204.09|189
1645787400000|2022-02-25 11:10:00|206.51|204.21|206.73|204.43|206.79|204.49|206.33|204.03|158
1645787700000|2022-02-25 11:15:00|206.79|204.49|206.64|204.34|206.88|204.58|206.35|204.05|206
1645788000000|2022-02-25 11:20:00|206.66|204.36|207.54|205.24|207.64|205.34|206.66|204.36|159
1645788300000|2022-02-25 11:25:00|207.55|205.25|207.43|205.13|207.74|205.44|207.1|204.8|222
1645788600000|2022-02-25 11:30:00|207.45|205.15|208.11|205.81|208.17|205.87|207.35|205.05|240
1645788900000|2022-02-25 11:35:00|208.12|205.82|209.02|206.72|209.23|206.93|208.08|205.78|271
1645789200000|2022-02-25 11:40:00|209.01|206.71|208.67|206.37|209.17|206.87|208.08|205.78|312
1645789500000|2022-02-25 11:45:00|208.73|206.43|208.93|206.63|209.22|206.92|208.57|206.27|320
1645789800000|2022-02-25 11:50:00|208.92|206.62|209.02|206.72|209.12|206.82|208.83|206.53|252
1645790100000|2022-02-25 11:55:00|209.03|206.73|209.4|207.1|209.69|207.39|208.92|206.62|277
1645790400000|2022-02-25 12:00:00|209.38|207.08|210.86|208.56|210.97|208.67|209.37|207.07|373
1645790700000|2022-02-25 12:05:00|210.85|208.55|211.39|209.09|211.55|209.25|210.64|208.34|333
1645791000000|2022-02-25 12:10:00|211.38|209.08|211.43|209.13|211.72|209.42|211.15|208.85|340
1645791300000|2022-02-25 12:15:00|211.41|209.11|210.32|208.02|211.68|209.38|210.32|208.02|334
1645791600000|2022-02-25 12:20:00|210.34|208.04|209.91|207.61|210.62|208.32|209.81|207.51|240
1645791900000|2022-02-25 12:25:00|209.92|207.62|210.12|207.82|210.38|208.08|209.71|207.41|200
1645792200000|2022-02-25 12:30:00|210.1|207.8|210.66|208.36|210.73|208.43|209.8|207.5|249
1645792500000|2022-02-25 12:35:00|210.68|208.38|210.34|208.04|210.74|208.44|209.91|207.61|231
1645792800000|2022-02-25 12:40:00|210.35|208.05|210.45|208.15|210.52|208.22|210.1|207.8|222
1645793100000|2022-02-25 12:45:00|210.46|208.16|210.39|208.09|210.49|208.19|210.22|207.92|149
1645793400000|2022-02-25 12:50:00|210.38|208.08|213.21|210.91|213.21|210.91|210.36|208.06|536
1645793700000|2022-02-25 12:55:00|213.23|210.93|212.68|210.38|213.43|211.13|212.45|210.15|501
1645794000000|2022-02-25 13:00:00|212.75|210.45|212.29|209.99|212.98|210.68|212.1|209.8|320
1645794300000|2022-02-25 13:05:00|212.31|210.01|213.24|210.94|213.38|211.08|212.18|209.88|369
1645794600000|2022-02-25 13:10:00|213.25|210.95|213.37|211.07|213.43|211.13|212.79|210.49|313
1645794900000|2022-02-25 13:15:00|213.36|211.06|213.28|210.98|213.38|211.08|212.84|210.54|291
1645795200000|2022-02-25 13:20:00|213.29|210.99|213.64|211.34|213.83|211.53|213.23|210.93|232
1645795500000|2022-02-25 13:25:00|213.62|211.32|213.13|210.83|213.63|211.33|212.84|210.54|249
1645795800000|2022-02-25 13:30:00|213.14|210.84|214.22|211.92|214.23|211.93|212.64|210.34|355
1645796100000|2022-02-25 13:35:00|214.23|211.93|214.49|212.19|214.9|212.6|214.13|211.83|399
1645796400000|2022-02-25 13:40:00|214.47|212.17|214.02|211.72|214.78|212.48|214|211.7|289
1645796700000|2022-02-25 13:45:00|214|211.7|213.42|211.12|214.31|212.01|213.35|211.05|275
1645797000000|2022-02-25 13:50:00|213.41|211.11|212.44|210.14|213.52|211.22|212.37|210.07|277
1645797300000|2022-02-25 13:55:00|212.38|210.08|212.76|210.46|212.85|210.55|212.34|210.04|235
1645797600000|2022-02-25 14:00:00|212.75|210.45|212.04|209.74|212.84|210.54|211.55|209.25|287
1645797900000|2022-02-25 14:05:00|212.07|209.77|212.34|210.04|212.38|210.08|211.9|209.6|217
1645798200000|2022-02-25 14:10:00|212.36|210.06|212.42|210.12|212.59|210.29|212.26|209.96|193
1645798500000|2022-02-25 14:15:00|212.44|210.14|211.56|209.26|212.46|210.16|211.5|209.2|214
1645798800000|2022-02-25 14:20:00|211.51|209.21|211.83|209.53|211.98|209.68|211.51|209.21|185
1645799100000|2022-02-25 14:25:00|211.78|209.48|211.89|209.59|212|209.7|211.6|209.3|173
1645799400000|2022-02-25 14:30:00|211.91|209.61|212.8|210.5|213.19|210.89|210.88|208.58|386
1645799700000|2022-02-25 14:35:00|212.82|210.52|211.9|209.6|213.39|211.09|211.83|209.53|483
1645800000000|2022-02-25 14:40:00|211.91|209.61|211.01|208.71|212.32|210.02|210.98|208.68|319
1645800300000|2022-02-25 14:45:00|211.02|208.72|211.88|209.58|211.91|209.61|211.02|208.72|360
1645800600000|2022-02-25 14:50:00|211.87|209.57|211.7|209.4|212.02|209.72|211.35|209.05|278
1645800900000|2022-02-25 14:55:00|211.68|209.38|210.46|208.16|211.8|209.5|210.4|208.1|278
1645801200000|2022-02-25 15:00:00|210.47|208.17|209.5|207.2|210.65|208.35|209.08|206.78|494
1645801500000|2022-02-25 15:05:00|209.49|207.19|210.46|208.16|210.52|208.22|208.97|206.67|342
1645801800000|2022-02-25 15:10:00|210.44|208.14|210.26|207.96|210.8|208.5|209.98|207.68|379
1645802100000|2022-02-25 15:15:00|210.29|207.99|211.5|209.2|211.59|209.29|210.08|207.78|401
1645802400000|2022-02-25 15:20:00|211.49|209.19|211.65|209.35|211.81|209.51|211.26|208.96|361
1645802700000|2022-02-25 15:25:00|211.64|209.34|211.78|209.48|211.92|209.62|211.47|209.17|290
1645803000000|2022-02-25 15:30:00|211.79|209.49|211.53|209.23|211.94|209.64|211.39|209.09|244
1645803300000|2022-02-25 15:35:00|211.51|209.21|210.94|208.64|211.55|209.25|210.92|208.62|155
1645803600000|2022-02-25 15:40:00|210.95|208.65|211.83|209.53|211.84|209.54|210.95|208.65|285
1645803900000|2022-02-25 15:45:00|211.8|209.5|212.55|210.25|212.56|210.26|211.62|209.32|223
1645804200000|2022-02-25 15:50:00|212.53|210.23|212.69|210.39|212.77|210.47|212.35|210.05|257
1645804500000|2022-02-25 15:55:00|212.73|210.43|213.22|210.92|213.5|211.2|212.47|210.17|394
1645804800000|2022-02-25 16:00:00|213.21|210.91|213.82|211.52|214.38|212.08|212.78|210.48|417
1645805100000|2022-02-25 16:05:00|213.85|211.55|213.05|210.75|213.9|211.6|212.81|210.51|297
1645805400000|2022-02-25 16:10:00|213.02|210.72|212.69|210.39|213.09|210.79|212.66|210.36|275
1645805700000|2022-02-25 16:15:00|212.72|210.42|212.42|210.12|212.85|210.55|211.89|209.59|276
1645806000000|2022-02-25 16:20:00|212.35|210.05|211.7|209.4|212.37|210.07|211.66|209.36|220
1645806300000|2022-02-25 16:25:00|211.72|209.42|211.28|208.98|211.97|209.67|211.2|208.9|236
1645806600000|2022-02-25 16:30:00|211.25|208.95|211.46|209.16|211.55|209.25|210.84|208.54|247
1645806900000|2022-02-25 16:35:00|211.48|209.18|211.65|209.35|211.75|209.45|211.4|209.1|192
1645807200000|2022-02-25 16:40:00|211.61|209.31|211.01|208.71|211.66|209.36|211|208.7|179
1645807500000|2022-02-25 16:45:00|211.06|208.76|211.4|209.1|211.59|209.29|211.06|208.76|136
1645807800000|2022-02-25 16:50:00|211.41|209.11|211.8|209.5|211.89|209.59|211.4|209.1|142
1645808100000|2022-02-25 16:55:00|211.81|209.51|212.41|210.11|212.41|210.11|211.8|209.5|179
1645808400000|2022-02-25 17:00:00|212.49|210.19|212.28|209.98|212.68|210.38|212.18|209.88|200
1645808700000|2022-02-25 17:05:00|212.25|209.95|211.73|209.43|212.26|209.96|211.65|209.35|164
1645809000000|2022-02-25 17:10:00|211.71|209.41|210.89|208.59|211.81|209.51|210.76|208.46|252
1645809300000|2022-02-25 17:15:00|210.82|208.52|211.4|209.1|211.53|209.23|210.38|208.08|261
1645809600000|2022-02-25 17:20:00|211.41|209.11|211.48|209.18|211.48|209.18|211.1|208.8|229
1645809900000|2022-02-25 17:25:00|211.47|209.17|211.87|209.57|211.95|209.65|211.43|209.13|153
1645810200000|2022-02-25 17:30:00|211.88|209.58|211.94|209.64|212.32|210.02|211.85|209.55|167
1645810500000|2022-02-25 17:35:00|211.93|209.63|211.63|209.33|211.93|209.63|211.5|209.2|155
1645810800000|2022-02-25 17:40:00|211.62|209.32|211.54|209.24|211.9|209.6|211.31|209.01|179
1645811100000|2022-02-25 17:45:00|211.53|209.23|210.53|208.23|211.69|209.39|210.53|208.23|204
1645811400000|2022-02-25 17:50:00|210.52|208.22|210.43|208.13|210.83|208.53|210.38|208.08|260
1645811700000|2022-02-25 17:55:00|210.45|208.15|210.62|208.32|210.77|208.47|210.33|208.03|208
1645812000000|2022-02-25 18:00:00|210.63|208.33|210.24|207.94|210.9|208.6|209.69|207.39|293
1645812300000|2022-02-25 18:05:00|210.22|207.92|208.8|206.5|210.33|208.03|208.8|206.5|295
1645812600000|2022-02-25 18:10:00|208.83|206.53|209.1|206.8|209.58|207.28|208.8|206.5|301
1645812900000|2022-02-25 18:15:00|209.06|206.76|210.42|208.12|210.59|208.29|209|206.7|312
1645813200000|2022-02-25 18:20:00|210.44|208.14|210.25|207.95|210.45|208.15|210.19|207.89|259
1645813500000|2022-02-25 18:25:00|210.24|207.94|210.52|208.22|210.62|208.32|210.24|207.94|237
1645813800000|2022-02-25 18:30:00|210.51|208.21|210.73|208.43|210.82|208.52|210.51|208.21|136
1645814100000|2022-02-25 18:35:00|210.72|208.42|210.54|208.24|210.81|208.51|210.29|207.99|195
1645814400000|2022-02-25 18:40:00|210.57|208.27|210.59|208.29|210.75|208.45|210.54|208.24|122
1645814700000|2022-02-25 18:45:00|210.58|208.28|210.7|208.4|210.86|208.56|210.31|208.01|183
1645815000000|2022-02-25 18:50:00|210.72|208.42|210.56|208.26|210.85|208.55|210.37|208.07|185
1645815300000|2022-02-25 18:55:00|210.55|208.25|210.5|208.2|210.58|208.28|209.96|207.66|302
1645815600000|2022-02-25 19:00:00|210.52|208.22|210.34|208.04|210.65|208.35|210.28|207.98|242
1645815900000|2022-02-25 19:05:00|210.29|207.99|209.85|207.55|210.29|207.99|209.37|207.07|218
1645816200000|2022-02-25 19:10:00|209.82|207.52|210.53|208.23|210.8|208.5|209.7|207.4|162
1645816500000|2022-02-25 19:15:00|210.55|208.25|210.79|208.49|210.94|208.64|210.49|208.19|234
1645816800000|2022-02-25 19:20:00|210.8|208.5|211.53|209.23|211.61|209.31|210.71|208.41|256
1645817100000|2022-02-25 19:25:00|211.5|209.2|211.07|208.77|211.52|209.22|210.95|208.65|264
1645817400000|2022-02-25 19:30:00|211.08|208.78|210.3|208|211.43|209.13|210.29|207.99|228
1645817700000|2022-02-25 19:35:00|210.29|207.99|210.53|208.23|210.59|208.29|210.26|207.96|206
1645818000000|2022-02-25 19:40:00|210.52|208.22|210.57|208.27|210.71|208.41|210.14|207.84|207
1645818300000|2022-02-25 19:45:00|210.58|208.28|211.42|209.12|211.67|209.37|210.57|208.27|336
1645818600000|2022-02-25 19:50:00|211.43|209.13|210.85|208.55|211.43|209.13|210.53|208.23|285
1645818900000|2022-02-25 19:55:00|210.86|208.56|210.82|208.52|211.34|209.04|210.8|208.5|288
1645819200000|2022-02-25 20:00:00|210.83|208.53|210.96|208.66|211.41|209.11|210.55|208.25|279
1645819500000|2022-02-25 20:05:00|210.92|208.62|210.95|208.65|211.39|209.09|210.38|208.08|282
1645819800000|2022-02-25 20:10:00|211|208.7|211.51|209.21|211.54|209.24|210.91|208.61|279
1645820100000|2022-02-25 20:15:00|211.52|209.22|211.56|209.26|212.14|209.84|211.45|209.15|228
1645820400000|2022-02-25 20:20:00|211.57|209.27|211.38|209.08|211.64|209.34|211.09|208.79|243
1645820700000|2022-02-25 20:25:00|211.37|209.07|210.91|208.61|211.45|209.15|210.84|208.54|179
1645821000000|2022-02-25 20:30:00|210.9|208.6|211.02|208.72|211.62|209.32|210.83|208.53|252
1645821300000|2022-02-25 20:35:00|211.01|208.71|211.52|209.22|211.61|209.31|210.83|208.53|187
1645821600000|2022-02-25 20:40:00|211.5|209.2|212.01|209.71|212.28|209.98|211.5|209.2|214
1645821900000|2022-02-25 20:45:00|212|209.7|212.6|210.3|212.66|210.36|211.97|209.67|212
1645822200000|2022-02-25 20:50:00|212.56|210.26|212.91|210.61|213.47|211.17|212.56|210.26|256
1645822500000|2022-02-25 20:55:00|212.9|210.6|212.84|210.54|213.01|210.71|212.5|210.2|249
1645822800000|2022-02-25 21:00:00|212.88|210.58|212.41|210.11|212.88|210.58|212.41|210.11|191
1645823100000|2022-02-25 21:05:00|212.42|210.12|212.96|210.66|213|210.7|212.39|210.09|212
1645823400000|2022-02-25 21:10:00|213|210.7|213.38|211.08|213.39|211.09|213|210.7|104
1645823700000|2022-02-25 21:15:00|213.36|211.06|213.04|210.74|213.36|211.06|212.93|210.63|61
1645824000000|2022-02-25 21:20:00|213.05|210.75|213.09|210.79|213.37|211.07|212.85|210.55|138
1645824300000|2022-02-25 21:25:00|213.1|210.8|213.53|211.23|213.53|211.23|212.89|210.59|72
1645824600000|2022-02-25 21:30:00|213.52|211.22|213.25|210.95|213.8|211.5|213.25|210.95|108
1645824900000|2022-02-25 21:35:00|213.26|210.96|213.5|211.2|213.52|211.22|213.26|210.96|67
1645825200000|2022-02-25 21:40:00|213.51|211.21|213.26|210.96|213.51|211.21|213.21|210.91|49
1645825500000|2022-02-25 21:45:00|213.27|210.97|212.83|210.53|213.37|211.07|212.68|210.38|76
1645825800000|2022-02-25 21:50:00|212.82|210.52|212.83|210.53|212.96|210.66|212.65|210.35|88
1645826100000|2022-02-25 21:55:00|212.82|210.52|212.77|210.47|212.95|210.65|212.7|210.4|67
1645862400000|2022-02-26 08:00:00|219.31|217.01|218.79|216.49|219.39|217.09|218.77|216.47|202
1645862700000|2022-02-26 08:05:00|218.78|216.48|218.82|216.52|218.9|216.6|218.59|216.29|91
1645863000000|2022-02-26 08:10:00|218.81|216.51|219.41|217.11|219.47|217.17|218.63|216.33|129
1645863300000|2022-02-26 08:15:00|219.4|217.1|219.55|217.25|219.67|217.37|219.36|217.06|106
1645863600000|2022-02-26 08:20:00|219.56|217.26|219.67|217.37|220.45|218.15|219.53|217.23|368
1645863900000|2022-02-26 08:25:00|219.65|217.35|219.45|217.15|219.7|217.4|219.31|217.01|117
1645864200000|2022-02-26 08:30:00|219.46|217.16|218.9|216.6|219.55|217.25|218.9|216.6|149
1645864500000|2022-02-26 08:35:00|218.89|216.59|218.27|215.97|218.94|216.64|218.27|215.97|175
1645864800000|2022-02-26 08:40:00|218.25|215.95|217.87|215.57|218.25|215.95|217.49|215.19|166
1645865100000|2022-02-26 08:45:00|217.86|215.56|216.49|214.19|217.86|215.56|216.21|213.91|365
1645865400000|2022-02-26 08:50:00|216.5|214.2|216.49|214.19|217.45|215.15|215.66|213.36|374
1645865700000|2022-02-26 08:55:00|216.48|214.18|216.77|214.47|217.19|214.89|216.44|214.14|311
1645866000000|2022-02-26 09:00:00|216.78|214.48|216.88|214.58|217.42|215.12|216.63|214.33|280
1645866300000|2022-02-26 09:05:00|216.87|214.57|217.07|214.77|217.25|214.95|216.87|214.57|158
1645866600000|2022-02-26 09:10:00|217.05|214.75|215.78|213.48|217.46|215.16|215.59|213.29|257
1645866900000|2022-02-26 09:15:00|215.77|213.47|216.66|214.36|216.87|214.57|215.38|213.08|314
1645867200000|2022-02-26 09:20:00|216.65|214.35|216.9|214.6|216.9|214.6|216.38|214.08|198
1645867500000|2022-02-26 09:25:00|216.92|214.62|216.76|214.46|217.43|215.13|216.68|214.38|228
1645867800000|2022-02-26 09:30:00|216.77|214.47|217.01|214.71|217.12|214.82|216.62|214.32|169
1645868100000|2022-02-26 09:35:00|216.98|214.68|217.33|215.03|217.33|215.03|216.74|214.44|137
1645868400000|2022-02-26 09:40:00|217.34|215.04|217.36|215.06|217.4|215.1|217.22|214.92|75
1645868700000|2022-02-26 09:45:00|217.34|215.04|216.88|214.58|217.49|215.19|216.78|214.48|184
1645869000000|2022-02-26 09:50:00|216.86|214.56|216.7|214.4|217.4|215.1|216.7|214.4|160
1645869300000|2022-02-26 09:55:00|216.69|214.39|216.8|214.5|216.84|214.54|216.37|214.07|142
1645869600000|2022-02-26 10:00:00|216.81|214.51|217.59|215.29|217.59|215.29|216.65|214.35|145
1645869900000|2022-02-26 10:05:00|217.63|215.33|217.45|215.15|217.72|215.42|217.45|215.15|62
1645870200000|2022-02-26 10:10:00|217.44|215.14|217.72|215.42|217.95|215.65|217.43|215.13|136
1645870500000|2022-02-26 10:15:00|217.74|215.44|217.82|215.52|217.85|215.55|217.34|215.04|134
1645870800000|2022-02-26 10:20:00|217.83|215.53|217.96|215.66|218.04|215.74|217.75|215.45|157
1645871100000|2022-02-26 10:25:00|217.95|215.65|218.22|215.92|218.23|215.93|217.69|215.39|89
1645871400000|2022-02-26 10:30:00|218.23|215.93|217.8|215.5|218.34|216.04|217.79|215.49|120
1645871700000|2022-02-26 10:35:00|217.81|215.51|217.7|215.4|218|215.7|217.62|215.32|103
1645872000000|2022-02-26 10:40:00|217.73|215.43|217.79|215.49|217.83|215.53|217.5|215.2|110
1645872300000|2022-02-26 10:45:00|217.8|215.5|217.64|215.34|217.96|215.66|217.64|215.34|70
1645872600000|2022-02-26 10:50:00|217.62|215.32|218.51|216.21|218.61|216.31|217.59|215.29|251
1645872900000|2022-02-26 10:55:00|218.5|216.2|218.53|216.23|218.66|216.36|218.43|216.13|89
1645873200000|2022-02-26 11:00:00|218.52|216.22|218.57|216.27|219.26|216.96|218.51|216.21|139
1645873500000|2022-02-26 11:05:00|218.56|216.26|217.45|215.15|218.56|216.26|217.39|215.09|192
1645873800000|2022-02-26 11:10:00|217.43|215.13|217|214.7|217.43|215.13|216.78|214.48|129
1645874100000|2022-02-26 11:15:00|217.01|214.71|217.57|215.27|217.57|215.27|216.2|213.9|215
1645874400000|2022-02-26 11:20:00|217.58|215.28|217.4|215.1|217.77|215.47|217.4|215.1|136
1645874700000|2022-02-26 11:25:00|217.41|215.11|217.75|215.45|217.76|215.46|217.4|215.1|80
1645875000000|2022-02-26 11:30:00|217.72|215.42|217.28|214.98|218.23|215.93|216.86|214.56|210
1645875300000|2022-02-26 11:35:00|217.27|214.97|217.25|214.95|217.33|215.03|216.8|214.5|242
1645875600000|2022-02-26 11:40:00|217.24|214.94|217.29|214.99|217.38|215.08|216.88|214.58|151
1645875900000|2022-02-26 11:45:00|217.28|214.98|217.63|215.33|218.34|216.04|217.27|214.97|204
1645876200000|2022-02-26 11:50:00|217.64|215.34|217.3|215|217.66|215.36|217.24|214.94|118
1645876500000|2022-02-26 11:55:00|217.29|214.99|217.47|215.17|217.7|215.4|217.23|214.93|115
1645876800000|2022-02-26 12:00:00|217.46|215.16|216.64|214.34|217.76|215.46|216.64|214.34|153
1645877100000|2022-02-26 12:05:00|216.68|214.38|216.63|214.33|216.8|214.5|216.43|214.13|114
1645877400000|2022-02-26 12:10:00|216.62|214.32|217.53|215.23|217.65|215.35|216.52|214.22|132
1645877700000|2022-02-26 12:15:00|217.54|215.24|217.47|215.17|217.95|215.65|216.88|214.58|163
1645878000000|2022-02-26 12:20:00|217.46|215.16|216.76|214.46|217.48|215.18|216.73|214.43|134
1645878300000|2022-02-26 12:25:00|216.78|214.48|216.46|214.16|216.85|214.55|216.46|214.16|79
1645878600000|2022-02-26 12:30:00|216.45|214.15|216.87|214.57|217.21|214.91|216.37|214.07|154
1645878900000|2022-02-26 12:35:00|216.9|214.6|217.49|215.19|217.57|215.27|216.9|214.6|114
1645879200000|2022-02-26 12:40:00|217.5|215.2|217.39|215.09|217.6|215.3|217.29|214.99|141
1645879500000|2022-02-26 12:45:00|217.38|215.08|217.36|215.06|217.69|215.39|217.06|214.76|135
1645879800000|2022-02-26 12:50:00|217.39|215.09|217.89|215.59|217.95|215.65|217.38|215.08|127
1645880100000|2022-02-26 12:55:00|217.88|215.58|218.03|215.73|218.37|216.07|217.79|215.49|130
1645880400000|2022-02-26 13:00:00|218.04|215.74|217.83|215.53|218.67|216.37|217.83|215.53|160
1645880700000|2022-02-26 13:05:00|217.84|215.54|218.48|216.18|218.62|216.32|217.83|215.53|153
1645881000000|2022-02-26 13:10:00|218.5|216.2|219.34|217.04|219.34|217.04|218.42|216.12|182
1645881300000|2022-02-26 13:15:00|219.36|217.06|219.01|216.71|219.39|217.09|218.72|216.42|169
1645881600000|2022-02-26 13:20:00|219.02|216.72|218.83|216.53|219.02|216.72|218.72|216.42|93
1645881900000|2022-02-26 13:25:00|218.84|216.54|218.95|216.65|219.4|217.1|218.76|216.46|123
1645882200000|2022-02-26 13:30:00|218.94|216.64|218.96|216.66|219.4|217.1|218.86|216.56|136
1645882500000|2022-02-26 13:35:00|218.95|216.65|218.8|216.5|219.16|216.86|218.72|216.42|82
1645882800000|2022-02-26 13:40:00|218.79|216.49|218.83|216.53|218.86|216.56|218.75|216.45|70
1645883100000|2022-02-26 13:45:00|218.84|216.54|218.74|216.44|219.37|217.07|218.72|216.42|113
1645883400000|2022-02-26 13:50:00|218.73|216.43|218.47|216.17|218.73|216.43|217.79|215.49|154
1645883700000|2022-02-26 13:55:00|218.48|216.18|218.73|216.43|218.73|216.43|218.4|216.1|85
1645884000000|2022-02-26 14:00:00|218.72|216.42|219.26|216.96|219.26|216.96|218.6|216.3|101
1645884300000|2022-02-26 14:05:00|219.25|216.95|218.93|216.63|219.25|216.95|218.64|216.34|93
1645884600000|2022-02-26 14:10:00|218.92|216.62|218.31|216.01|218.93|216.63|218.3|216|83
1645884900000|2022-02-26 14:15:00|218.32|216.02|218.53|216.23|218.53|216.23|217.65|215.35|173
1645885200000|2022-02-26 14:20:00|218.55|216.25|218.41|216.11|218.59|216.29|218.36|216.06|116
1645885500000|2022-02-26 14:25:00|218.4|216.1|218.5|216.2|218.52|216.22|218.2|215.9|123
1645885800000|2022-02-26 14:30:00|218.49|216.19|219.4|217.1|219.53|217.23|218.43|216.13|190
1645886100000|2022-02-26 14:35:00|219.39|217.09|219.3|217|219.57|217.27|219.04|216.74|203
1645886400000|2022-02-26 14:40:00|219.29|216.99|218.8|216.5|219.43|217.13|218.76|216.46|137
1645886700000|2022-02-26 14:45:00|218.79|216.49|218.89|216.59|218.95|216.65|218.56|216.26|128
1645887000000|2022-02-26 14:50:00|218.9|216.6|218.78|216.48|218.91|216.61|218.77|216.47|71
1645887300000|2022-02-26 14:55:00|218.81|216.51|219.42|217.12|219.6|217.3|218.8|216.5|155
1645887600000|2022-02-26 15:00:00|219.4|217.1|219.59|217.29|219.6|217.3|219.38|217.08|109
1645887900000|2022-02-26 15:05:00|219.6|217.3|219.77|217.47|219.84|217.54|219.48|217.18|105
1645888200000|2022-02-26 15:10:00|219.76|217.46|218.92|216.62|220.02|217.72|218.87|216.57|158
1645888500000|2022-02-26 15:15:00|218.93|216.63|219.03|216.73|219.03|216.73|218.86|216.56|128
1645888800000|2022-02-26 15:20:00|219.02|216.72|219.4|217.1|219.58|217.28|219.02|216.72|197
1645889100000|2022-02-26 15:25:00|219.41|217.11|219.55|217.25|219.8|217.5|219.4|217.1|137
1645889400000|2022-02-26 15:30:00|219.57|217.27|219.67|217.37|219.83|217.53|219.36|217.06|205
1645889700000|2022-02-26 15:35:00|219.68|217.38|219.82|217.52|220.11|217.81|219.54|217.24|129
1645890000000|2022-02-26 15:40:00|219.83|217.53|219.37|217.07|219.88|217.58|219.33|217.03|112
1645890300000|2022-02-26 15:45:00|219.36|217.06|219.3|217|219.39|217.09|218.98|216.68|147
1645890600000|2022-02-26 15:50:00|219.29|216.99|218.9|216.6|219.3|217|218.81|216.51|77
1645890900000|2022-02-26 15:55:00|218.91|216.61|218.44|216.14|218.91|216.61|218.32|216.02|138
1645891200000|2022-02-26 16:00:00|218.45|216.15|218.92|216.62|218.97|216.67|218.23|215.93|165
1645891500000|2022-02-26 16:05:00|218.91|216.61|219.5|217.2|219.56|217.26|218.91|216.61|82
1645891800000|2022-02-26 16:10:00|219.52|217.22|219.3|217|219.52|217.22|219.29|216.99|76
1645892100000|2022-02-26 16:15:00|219.29|216.99|218.29|215.99|219.29|216.99|218.25|215.95|128
1645892400000|2022-02-26 16:20:00|218.28|215.98|218.51|216.21|218.58|216.28|217.79|215.49|87
1645892700000|2022-02-26 16:25:00|218.5|216.2|218|215.7|218.5|216.2|217.86|215.56|142
1645893000000|2022-02-26 16:30:00|217.99|215.69|217.74|215.44|218|215.7|217.56|215.26|111
1645893300000|2022-02-26 16:35:00|217.73|215.43|217.96|215.66|217.97|215.67|217.56|215.26|126
1645893600000|2022-02-26 16:40:00|217.98|215.68|218.35|216.05|218.37|216.07|217.97|215.67|108
1645893900000|2022-02-26 16:45:00|218.33|216.03|218.52|216.22|218.56|216.26|217.7|215.4|166
1645894200000|2022-02-26 16:50:00|218.54|216.24|217.75|215.45|218.71|216.41|217.66|215.36|126
1645894500000|2022-02-26 16:55:00|217.79|215.49|217.8|215.5|218.05|215.75|217.74|215.44|90
1645894800000|2022-02-26 17:00:00|217.81|215.51|217.57|215.27|217.88|215.58|217.26|214.96|140
1645895100000|2022-02-26 17:05:00|217.58|215.28|217.67|215.37|217.8|215.5|217.45|215.15|81
1645895400000|2022-02-26 17:10:00|217.66|215.36|217.98|215.68|218.07|215.77|217.62|215.32|88
1645895700000|2022-02-26 17:15:00|218|215.7|218.36|216.06|218.38|216.08|217.87|215.57|127
1645896000000|2022-02-26 17:20:00|218.38|216.08|218.55|216.25|218.68|216.38|218.38|216.08|110
1645896300000|2022-02-26 17:25:00|218.54|216.24|218.3|216|218.8|216.5|218.25|215.95|112
1645896600000|2022-02-26 17:30:00|218.29|215.99|217.78|215.48|218.37|216.07|217.78|215.48|76
1645896900000|2022-02-26 17:35:00|217.74|215.44|218.04|215.74|218.24|215.94|217.66|215.36|94
1645897200000|2022-02-26 17:40:00|218.06|215.76|218.35|216.05|218.35|216.05|218.01|215.71|68
1645897500000|2022-02-26 17:45:00|218.36|216.06|218.51|216.21|218.57|216.27|218.36|216.06|47
1645897800000|2022-02-26 17:50:00|218.53|216.23|218.53|216.23|218.56|216.26|218.44|216.14|63
1645898100000|2022-02-26 17:55:00|218.54|216.24|218.5|216.2|218.54|216.24|218.35|216.05|71
1645898400000|2022-02-26 18:00:00|218.51|216.21|218.35|216.05|218.51|216.21|218.32|216.02|49
1645898700000|2022-02-26 18:05:00|218.34|216.04|217.97|215.67|218.39|216.09|217.93|215.63|93
1645899000000|2022-02-26 18:10:00|217.96|215.66|217.77|215.47|217.97|215.67|217.75|215.45|43
1645899300000|2022-02-26 18:15:00|217.73|215.43|215.8|213.5|217.73|215.43|215.8|213.5|247
1645899600000|2022-02-26 18:20:00|215.79|213.49|215.78|213.48|215.97|213.67|215.47|213.17|258
1645899900000|2022-02-26 18:25:00|215.79|213.49|216.04|213.74|216.07|213.77|215.66|213.36|141
1645900200000|2022-02-26 18:30:00|216.03|213.73|216.42|214.12|216.47|214.17|215.86|213.56|137
1645900500000|2022-02-26 18:35:00|216.43|214.13|215.86|213.56|216.43|214.13|215.79|213.49|53
1645900800000|2022-02-26 18:40:00|215.84|213.54|215.89|213.59|216|213.7|215.79|213.49|62
1645901100000|2022-02-26 18:45:00|215.88|213.58|216.65|214.35|216.73|214.43|215.87|213.57|70
1645901400000|2022-02-26 18:50:00|216.66|214.36|216.92|214.62|216.99|214.69|216.66|214.36|108
1645901700000|2022-02-26 18:55:00|216.94|214.64|217.05|214.75|217.06|214.76|216.94|214.64|42
1645902000000|2022-02-26 19:00:00|217.06|214.76|218.15|215.85|218.18|215.88|217.05|214.75|150
1645902300000|2022-02-26 19:05:00|218.16|215.86|217.84|215.54|218.21|215.91|217.68|215.38|188
1645902600000|2022-02-26 19:10:00|217.87|215.57|217.85|215.55|218.33|216.03|217.45|215.15|178
1645902900000|2022-02-26 19:15:00|217.84|215.54|217.91|215.61|218.37|216.07|217.84|215.54|185
1645903200000|2022-02-26 19:20:00|217.9|215.6|217.78|215.48|217.93|215.63|217.61|215.31|150
1645903500000|2022-02-26 19:25:00|217.77|215.47|218.05|215.75|218.54|216.24|217.64|215.34|198
1645903800000|2022-02-26 19:30:00|218.04|215.74|217.87|215.57|218.05|215.75|217.82|215.52|75
1645904100000|2022-02-26 19:35:00|217.86|215.56|218.46|216.16|218.47|216.17|217.86|215.56|112
1645904400000|2022-02-26 19:40:00|218.44|216.14|218.29|215.99|218.44|216.14|218.22|215.92|66
1645904700000|2022-02-26 19:45:00|218.3|216|217.84|215.54|218.3|216|217.81|215.51|60
1645905000000|2022-02-26 19:50:00|217.86|215.56|217.84|215.54|217.96|215.66|217.69|215.39|70
1645905300000|2022-02-26 19:55:00|217.85|215.55|217.82|215.52|217.88|215.58|217.76|215.46|40
1645905600000|2022-02-26 20:00:00|217.81|215.51|217.92|215.62|218.07|215.77|217.77|215.47|92
1645905900000|2022-02-26 20:05:00|217.91|215.61|217.87|215.57|217.92|215.62|217.66|215.36|66
1645906200000|2022-02-26 20:10:00|217.86|215.56|217.87|215.57|217.87|215.57|217.76|215.46|34
1645906500000|2022-02-26 20:15:00|217.88|215.58|217.91|215.61|217.92|215.62|217.8|215.5|45
1645906800000|2022-02-26 20:20:00|217.92|215.62|217.79|215.49|217.95|215.65|217.75|215.45|57
1645907100000|2022-02-26 20:25:00|217.78|215.48|218.51|216.21|218.57|216.27|217.78|215.48|66
1645907400000|2022-02-26 20:30:00|218.52|216.22|218.68|216.38|218.76|216.46|218.42|216.12|85
1645907700000|2022-02-26 20:35:00|218.67|216.37|218.68|216.38|218.74|216.44|218.61|216.31|51
1645908000000|2022-02-26 20:40:00|218.67|216.37|218.87|216.57|218.87|216.57|218.62|216.32|47
1645908300000|2022-02-26 20:45:00|218.85|216.55|218.86|216.56|219.28|216.98|218.83|216.53|68
1645908600000|2022-02-26 20:50:00|218.87|216.57|218.88|216.58|218.91|216.61|218.72|216.42|85
1645908900000|2022-02-26 20:55:00|218.89|216.59|218.62|216.32|218.92|216.62|218.57|216.27|76
1645909200000|2022-02-26 21:00:00|218.63|216.33|218.7|216.4|218.71|216.41|218.47|216.17|101
1645909500000|2022-02-26 21:05:00|218.69|216.39|218.82|216.52|218.82|216.52|218.52|216.22|86
1645909800000|2022-02-26 21:10:00|218.83|216.53|219.51|217.21|219.67|217.37|218.83|216.53|153
1645910100000|2022-02-26 21:15:00|219.53|217.23|219.41|217.11|219.57|217.27|219.29|216.99|112
1645910400000|2022-02-26 21:20:00|219.42|217.12|219.7|217.4|219.85|217.55|219.42|217.12|183
1645910700000|2022-02-26 21:25:00|219.69|217.39|219.9|217.6|219.91|217.61|219.69|217.39|86
1645911000000|2022-02-26 21:30:00|219.91|217.61|219.35|217.05|219.93|217.63|219.19|216.89|169
1645911300000|2022-02-26 21:35:00|219.34|217.04|219.27|216.97|219.49|217.19|218.88|216.58|102
1645911600000|2022-02-26 21:40:00|219.25|216.95|219.42|217.12|219.63|217.33|219.25|216.95|97
1645911900000|2022-02-26 21:45:00|219.41|217.11|219.23|216.93|219.41|217.11|218.79|216.49|110
1645912200000|2022-02-26 21:50:00|219.24|216.94|219.24|216.94|219.3|217|218.87|216.57|167
1645912500000|2022-02-26 21:55:00|219.25|216.95|219.3|217|219.31|217.01|219.02|216.72|55
1645912800000|2022-02-26 22:00:00|219.31|217.01|219.05|216.75|219.42|217.12|218.64|216.34|158
1645913100000|2022-02-26 22:05:00|219.06|216.76|219.27|216.97|219.27|216.97|218.83|216.53|100
1645913400000|2022-02-26 22:10:00|219.28|216.98|219.28|216.98|219.37|217.07|219.22|216.92|78
1645913700000|2022-02-26 22:15:00|219.29|216.99|217.97|215.67|219.31|217.01|217.87|215.57|129
1645914000000|2022-02-26 22:20:00|217.98|215.68|218.4|216.1|218.48|216.18|217.88|215.58|98
1645914300000|2022-02-26 22:25:00|218.38|216.08|218.42|216.12|218.56|216.26|218.34|216.04|100
1645914600000|2022-02-26 22:30:00|218.43|216.13|218.64|216.34|218.64|216.34|218.41|216.11|42
1645914900000|2022-02-26 22:35:00|218.66|216.36|218.94|216.64|218.95|216.65|218.65|216.35|49
1645915200000|2022-02-26 22:40:00|219.03|216.73|218.3|216|219.03|216.73|218.3|216|64
1645915500000|2022-02-26 22:45:00|218.29|215.99|218.58|216.28|218.59|216.29|218.28|215.98|44
1645915800000|2022-02-26 22:50:00|218.59|216.29|218.58|216.28|218.68|216.38|218.54|216.24|45
1645916100000|2022-02-26 22:55:00|218.59|216.29|217.71|215.41|218.59|216.29|217.61|215.31|93
1645916400000|2022-02-26 23:00:00|217.7|215.4|216.28|213.98|217.7|215.4|216.25|213.95|156
1645916700000|2022-02-26 23:05:00|216.27|213.97|216.41|214.11|216.49|214.19|215.82|213.52|197
1645917000000|2022-02-26 23:10:00|216.45|214.15|216.63|214.33|216.93|214.63|216.44|214.14|127
1645917300000|2022-02-26 23:15:00|216.62|214.32|216.94|214.64|217.27|214.97|216.62|214.32|111
1645917600000|2022-02-26 23:20:00|216.93|214.63|217.25|214.95|217.37|215.07|216.87|214.57|72
1645917900000|2022-02-26 23:25:00|217.26|214.96|216.88|214.58|217.37|215.07|216.81|214.51|151
1645918200000|2022-02-26 23:30:00|216.89|214.59|216.84|214.54|216.89|214.59|216.26|213.96|142
1645918500000|2022-02-26 23:35:00|216.79|214.49|216.78|214.48|217.27|214.97|216.78|214.48|87
1645918800000|2022-02-26 23:40:00|216.77|214.47|216.49|214.19|216.77|214.47|216.29|213.99|116
1645919100000|2022-02-26 23:45:00|216.5|214.2|216.66|214.36|216.96|214.66|216.49|214.19|118
1645919400000|2022-02-26 23:50:00|216.6|214.3|216.79|214.49|216.96|214.66|216.51|214.21|125
1645919700000|2022-02-26 23:55:00|216.78|214.48|217.5|215.2|217.58|215.28|216.76|214.46|172
1645920000000|2022-02-27 00:00:00|217.51|215.21|216.94|214.64|217.75|215.45|216.94|214.64|161
1645920300000|2022-02-27 00:05:00|216.95|214.65|217.44|215.14|217.65|215.35|216.75|214.45|180
1645920600000|2022-02-27 00:10:00|217.45|215.15|217.9|215.6|217.95|215.65|217.44|215.14|107
1645920900000|2022-02-27 00:15:00|217.89|215.59|217.94|215.64|218.27|215.97|217.78|215.48|118
1645921200000|2022-02-27 00:20:00|217.95|215.65|217.48|215.18|217.95|215.65|217.47|215.17|116
1645921500000|2022-02-27 00:25:00|217.47|215.17|216.03|213.73|217.47|215.17|216.01|213.71|174
1645921800000|2022-02-27 00:30:00|216.02|213.72|214.55|212.25|216.02|213.72|213.49|211.19|389
1645922100000|2022-02-27 00:35:00|214.57|212.27|213.25|210.95|214.73|212.43|213.24|210.94|309
1645922400000|2022-02-27 00:40:00|213.26|210.96|213.9|211.6|213.9|211.6|213.25|210.95|205
1645922700000|2022-02-27 00:45:00|213.89|211.59|213.92|211.62|214.29|211.99|213.43|211.13|165
1645923000000|2022-02-27 00:50:00|213.9|211.6|214.54|212.24|214.59|212.29|213.77|211.47|130
1645923300000|2022-02-27 00:55:00|214.55|212.25|214.26|211.96|214.95|212.65|214.26|211.96|131
1645923600000|2022-02-27 01:00:00|214.25|211.95|213.72|211.42|214.75|212.45|213.72|211.42|229
1645923900000|2022-02-27 01:05:00|213.71|211.41|212.4|210.1|213.71|211.41|211.84|209.54|419
1645924200000|2022-02-27 01:10:00|212.41|210.11|212.58|210.28|212.66|210.36|211.74|209.44|285
1645924500000|2022-02-27 01:15:00|212.6|210.3|212.98|210.68|213.36|211.06|212.41|210.11|227
1645924800000|2022-02-27 01:20:00|212.97|210.67|213.02|210.72|213.32|211.02|212.92|210.62|141
1645925100000|2022-02-27 01:25:00|213.03|210.73|211.89|209.59|213.4|211.1|211.83|209.53|228
1645925400000|2022-02-27 01:30:00|211.88|209.58|212.5|210.2|212.63|210.33|211.88|209.58|229
1645925700000|2022-02-27 01:35:00|212.48|210.18|212.02|209.72|212.7|210.4|211.84|209.54|226
1645926000000|2022-02-27 01:40:00|212.04|209.74|212.62|210.32|212.66|210.36|211.97|209.67|136
1645926300000|2022-02-27 01:45:00|212.65|210.35|212.75|210.45|212.84|210.54|212.55|210.25|134
1645926600000|2022-02-27 01:50:00|212.76|210.46|212.37|210.07|212.76|210.46|211.88|209.58|122
1645926900000|2022-02-27 01:55:00|212.38|210.08|210.69|208.39|212.67|210.37|210.65|208.35|255
1645927200000|2022-02-27 02:00:00|210.68|208.38|211.55|209.25|211.6|209.3|210.35|208.05|183
1645927500000|2022-02-27 02:05:00|211.56|209.26|212.05|209.75|212.06|209.76|211.56|209.26|141
1645927800000|2022-02-27 02:10:00|212.06|209.76|212.39|210.09|212.45|210.15|211.96|209.66|105
1645928100000|2022-02-27 02:15:00|212.4|210.1|212.33|210.03|212.61|210.31|211.84|209.54|206
1645928400000|2022-02-27 02:20:00|212.34|210.04|211.58|209.28|212.35|210.05|211.3|209|220
1645928700000|2022-02-27 02:25:00|211.57|209.27|211.96|209.66|212|209.7|211.49|209.19|117
1645929000000|2022-02-27 02:30:00|211.97|209.67|212.54|210.24|212.57|210.27|211.95|209.65|153
1645929300000|2022-02-27 02:35:00|212.48|210.18|212.35|210.05|212.49|210.19|212.26|209.96|99
1645929600000|2022-02-27 02:40:00|212.34|210.04|212.37|210.07|212.38|210.08|211.99|209.69|79
1645929900000|2022-02-27 02:45:00|212.4|210.1|212.39|210.09|212.42|210.12|211.9|209.6|101
1645930200000|2022-02-27 02:50:00|212.42|210.12|212.5|210.2|212.5|210.2|212.31|210.01|109
1645930500000|2022-02-27 02:55:00|212.52|210.22|212.61|210.31|212.77|210.47|212.52|210.22|70
1645930800000|2022-02-27 03:00:00|212.62|210.32|212.89|210.59|212.95|210.65|212.53|210.23|108
1645931100000|2022-02-27 03:05:00|212.91|210.61|212.95|210.65|213.38|211.08|212.86|210.56|107
1645931400000|2022-02-27 03:10:00|212.9|210.6|213.33|211.03|213.53|211.23|212.86|210.56|115
1645931700000|2022-02-27 03:15:00|213.27|210.97|213.01|210.71|213.4|211.1|212.95|210.65|101
1645932000000|2022-02-27 03:20:00|213.04|210.74|213.44|211.14|213.6|211.3|213.04|210.74|129
1645932300000|2022-02-27 03:25:00|213.45|211.15|213.76|211.46|213.77|211.47|213.45|211.15|87
1645932600000|2022-02-27 03:30:00|213.73|211.43|213.38|211.08|213.81|211.51|213.35|211.05|114
1645932900000|2022-02-27 03:35:00|213.37|211.07|213.36|211.06|213.44|211.14|213.21|210.91|88
1645933200000|2022-02-27 03:40:00|213.37|211.07|213.35|211.05|213.37|211.07|213.26|210.96|65
1645933500000|2022-02-27 03:45:00|213.34|211.04|213.37|211.07|213.39|211.09|213.28|210.98|62
1645933800000|2022-02-27 03:50:00|213.36|211.06|213.49|211.19|213.53|211.23|213.22|210.92|104
1645934100000|2022-02-27 03:55:00|213.5|211.2|213.4|211.1|213.5|211.2|213.39|211.09|71
1645934400000|2022-02-27 04:00:00|213.39|211.09|212.98|210.68|213.39|211.09|212.6|210.3|119
1645934700000|2022-02-27 04:05:00|213.02|210.72|213.26|210.96|213.41|211.11|212.84|210.54|112
1645935000000|2022-02-27 04:10:00|213.29|210.99|213.46|211.16|213.49|211.19|213.23|210.93|55
1645935300000|2022-02-27 04:15:00|213.47|211.17|213.27|210.97|213.66|211.36|213.27|210.97|85
1645935600000|2022-02-27 04:20:00|213.26|210.96|213.34|211.04|213.37|211.07|213.26|210.96|85
1645935900000|2022-02-27 04:25:00|213.33|211.03|213.88|211.58|213.88|211.58|213.33|211.03|113
1645936200000|2022-02-27 04:30:00|213.89|211.59|213.62|211.32|213.89|211.59|213.6|211.3|71
1645936500000|2022-02-27 04:35:00|213.61|211.31|213.67|211.37|213.68|211.38|213.49|211.19|53
1645936800000|2022-02-27 04:40:00|213.65|211.35|213.53|211.23|213.66|211.36|213.49|211.19|38
1645937100000|2022-02-27 04:45:00|213.51|211.21|213.46|211.16|213.66|211.36|213.46|211.16|58
1645937400000|2022-02-27 04:50:00|213.47|211.17|213.32|211.02|213.59|211.29|213.22|210.92|82
1645937700000|2022-02-27 04:55:00|213.31|211.01|213.61|211.31|213.65|211.35|213.31|211.01|86
1645938000000|2022-02-27 05:00:00|213.62|211.32|213.32|211.02|213.66|211.36|213.01|210.71|93
1645938300000|2022-02-27 05:05:00|213.35|211.05|213.72|211.42|213.75|211.45|213.3|211|104
1645938600000|2022-02-27 05:10:00|213.73|211.43|214.04|211.74|214.25|211.95|213.68|211.38|107
1645938900000|2022-02-27 05:15:00|214.06|211.76|214.27|211.97|214.45|212.15|214.05|211.75|155
1645939200000|2022-02-27 05:20:00|214.28|211.98|214.52|212.22|214.52|212.22|214.24|211.94|48
1645939500000|2022-02-27 05:25:00|214.5|212.2|214.55|212.25|214.64|212.34|214.47|212.17|61
1645939800000|2022-02-27 05:30:00|214.56|212.26|214.8|212.5|214.8|212.5|214.56|212.26|70
1645940100000|2022-02-27 05:35:00|214.81|212.51|215.58|213.28|215.66|213.36|214.78|212.48|114
1645940400000|2022-02-27 05:40:00|215.59|213.29|216.41|214.11|216.49|214.19|215.59|213.29|204
1645940700000|2022-02-27 05:45:00|216.39|214.09|216.34|214.04|216.82|214.52|216.27|213.97|172
1645941000000|2022-02-27 05:50:00|216.33|214.03|215.77|213.47|216.34|214.04|215.77|213.47|89
1645941300000|2022-02-27 05:55:00|215.76|213.46|215.55|213.25|215.81|213.51|215.55|213.25|73
1645941600000|2022-02-27 06:00:00|215.54|213.24|216.23|213.93|216.24|213.94|215.51|213.21|98
1645941900000|2022-02-27 06:05:00|216.24|213.94|216.71|214.41|216.71|214.41|216.24|213.94|92
1645942200000|2022-02-27 06:10:00|216.73|214.43|216.97|214.67|217.05|214.75|216.72|214.42|89
1645942500000|2022-02-27 06:15:00|216.98|214.68|217.56|215.26|217.59|215.29|216.98|214.68|154
1645942800000|2022-02-27 06:20:00|217.57|215.27|217.63|215.33|217.69|215.39|217.44|215.14|100
1645943100000|2022-02-27 06:25:00|217.64|215.34|217.53|215.23|217.85|215.55|217.53|215.23|160
1645943400000|2022-02-27 06:30:00|217.54|215.24|217.89|215.59|217.93|215.63|217.54|215.24|71
1645943700000|2022-02-27 06:35:00|217.86|215.56|217.8|215.5|217.89|215.59|217.67|215.37|72
1645944000000|2022-02-27 06:40:00|217.75|215.45|218.18|215.88|218.24|215.94|217.75|215.45|64
1645944300000|2022-02-27 06:45:00|218.11|215.81|218.25|215.95|218.4|216.1|217.92|215.62|96
1645944600000|2022-02-27 06:50:00|218.26|215.96|217.88|215.58|218.26|215.96|217.87|215.57|91
1645944900000|2022-02-27 06:55:00|217.9|215.6|218.26|215.96|218.56|216.26|217.88|215.58|135
1645945200000|2022-02-27 07:00:00|218.27|215.97|218.67|216.37|218.7|216.4|218.27|215.97|104
1645945500000|2022-02-27 07:05:00|218.72|216.42|218.31|216.01|218.84|216.54|218.25|215.95|135
1645945800000|2022-02-27 07:10:00|218.33|216.03|218.35|216.05|218.48|216.18|218.31|216.01|131
1645946100000|2022-02-27 07:15:00|218.34|216.04|218.39|216.09|218.39|216.09|218.25|215.95|74
1645946400000|2022-02-27 07:20:00|218.38|216.08|218.7|216.4|218.7|216.4|218.36|216.06|73
1645946700000|2022-02-27 07:25:00|218.71|216.41|218.59|216.29|218.74|216.44|218.52|216.22|90
1645947000000|2022-02-27 07:30:00|218.58|216.28|218.73|216.43|218.74|216.44|218.46|216.16|119
1645947300000|2022-02-27 07:35:00|218.74|216.44|218.97|216.67|219.01|216.71|218.73|216.43|111
1645947600000|2022-02-27 07:40:00|218.96|216.66|220.47|218.17|220.58|218.28|218.96|216.66|171
1645947900000|2022-02-27 07:45:00|220.46|218.16|219.9|217.6|220.69|218.39|219.82|217.52|178
1645948200000|2022-02-27 07:50:00|219.92|217.62|223.76|221.46|223.78|221.48|219.92|217.62|340
1645948500000|2022-02-27 07:55:00|223.81|221.51|224.52|222.22|225.3|223|223.54|221.24|299
1645948800000|2022-02-27 08:00:00|224.33|222.03|225.31|223.01|225.76|223.46|223.75|221.45|518
1645949100000|2022-02-27 08:05:00|225.3|223|223.36|221.06|225.31|223.01|222.9|220.6|328
1645949400000|2022-02-27 08:10:00|223.37|221.07|222.63|220.33|223.37|221.07|221.91|219.61|234
1645949700000|2022-02-27 08:15:00|222.64|220.34|221.6|219.3|222.84|220.54|221.37|219.07|256
1645950000000|2022-02-27 08:20:00|221.59|219.29|221.38|219.08|221.79|219.49|221.38|219.08|145
1645950300000|2022-02-27 08:25:00|221.39|219.09|223.28|220.98|223.51|221.21|221.39|219.09|270
1645950600000|2022-02-27 08:30:00|223.25|220.95|224.27|221.97|224.46|222.16|223.25|220.95|211
1645950900000|2022-02-27 08:35:00|224.26|221.96|223.35|221.05|224.27|221.97|222.73|220.43|219
1645951200000|2022-02-27 08:40:00|223.34|221.04|221.89|219.59|223.34|221.04|221.74|219.44|214
1645951500000|2022-02-27 08:45:00|221.88|219.58|222.85|220.55|223.36|221.06|221.7|219.4|223
1645951800000|2022-02-27 08:50:00|222.86|220.56|223.5|221.2|223.78|221.48|222.86|220.56|189
1645952100000|2022-02-27 08:55:00|223.45|221.15|223.24|220.94|223.47|221.17|223.18|220.88|105
1645952400000|2022-02-27 09:00:00|223.23|220.93|222.75|220.45|224.42|222.12|222.75|220.45|182
1645952700000|2022-02-27 09:05:00|222.77|220.47|223.42|221.12|223.53|221.23|222.77|220.47|194
1645953000000|2022-02-27 09:10:00|223.43|221.13|224|221.7|224.25|221.95|223.36|221.06|179
1645953300000|2022-02-27 09:15:00|223.95|221.65|224.44|222.14|224.82|222.52|223.66|221.36|275
1645953600000|2022-02-27 09:20:00|224.43|222.13|223.66|221.36|224.59|222.29|223.64|221.34|214
1645953900000|2022-02-27 09:25:00|223.68|221.38|223.45|221.15|223.69|221.39|223.34|221.04|129
1645954200000|2022-02-27 09:30:00|223.46|221.16|222.99|220.69|223.71|221.41|222.99|220.69|152
1645954500000|2022-02-27 09:35:00|223|220.7|223.83|221.53|223.83|221.53|222.76|220.46|195
1645954800000|2022-02-27 09:40:00|223.82|221.52|223.71|221.41|223.91|221.61|223.57|221.27|144
1645955100000|2022-02-27 09:45:00|223.68|221.38|223.94|221.64|223.95|221.65|223.5|221.2|155
1645955400000|2022-02-27 09:50:00|223.92|221.62|223.91|221.61|224.33|222.03|223.87|221.57|177
1645955700000|2022-02-27 09:55:00|223.97|221.67|224.32|222.02|224.44|222.14|223.86|221.56|173
1645956000000|2022-02-27 10:00:00|224.31|222.01|224.15|221.85|224.41|222.11|223.82|221.52|170
1645956300000|2022-02-27 10:05:00|223.97|221.67|223.79|221.49|224.04|221.74|223.46|221.16|113
1645956600000|2022-02-27 10:10:00|223.78|221.48|223.51|221.21|223.8|221.5|223.41|221.11|113
1645956900000|2022-02-27 10:15:00|223.5|221.2|223.01|220.71|223.6|221.3|222.99|220.69|156
1645957200000|2022-02-27 10:20:00|223|220.7|222.91|220.61|223.22|220.92|222.77|220.47|135
1645957500000|2022-02-27 10:25:00|222.92|220.62|223.73|221.43|223.8|221.5|222.89|220.59|207
1645957800000|2022-02-27 10:30:00|223.74|221.44|223.45|221.15|223.85|221.55|223.4|221.1|92
1645958100000|2022-02-27 10:35:00|223.44|221.14|223.55|221.25|223.63|221.33|223.42|221.12|54
1645958400000|2022-02-27 10:40:00|223.54|221.24|224.26|221.96|224.43|222.13|223.42|221.12|283
1645958700000|2022-02-27 10:45:00|224.24|221.94|224.25|221.95|224.39|222.09|223.65|221.35|291
1645959000000|2022-02-27 10:50:00|224.23|221.93|223.81|221.51|224.55|222.25|223.81|221.51|250
1645959300000|2022-02-27 10:55:00|223.82|221.52|223.85|221.55|223.98|221.68|223.29|220.99|221
1645959600000|2022-02-27 11:00:00|223.86|221.56|223.38|221.08|224.29|221.99|223.38|221.08|202
1645959900000|2022-02-27 11:05:00|223.37|221.07|223.56|221.26|223.62|221.32|223.37|221.07|105
1645960200000|2022-02-27 11:10:00|223.55|221.25|223.71|221.41|223.77|221.47|223.55|221.25|99
1645960500000|2022-02-27 11:15:00|223.7|221.4|223.79|221.49|223.9|221.6|222.96|220.66|225
1645960800000|2022-02-27 11:20:00|223.78|221.48|223.96|221.66|224|221.7|223.61|221.31|164
1645961100000|2022-02-27 11:25:00|223.97|221.67|224.69|222.39|225.21|222.91|223.97|221.67|324
1645961400000|2022-02-27 11:30:00|224.7|222.4|224.58|222.28|224.91|222.61|224.35|222.05|225
1645961700000|2022-02-27 11:35:00|224.59|222.29|224.48|222.18|224.67|222.37|224.42|222.12|167
1645962000000|2022-02-27 11:40:00|224.47|222.17|224.01|221.71|224.51|222.21|223.67|221.37|218
1645962300000|2022-02-27 11:45:00|223.98|221.68|224.05|221.75|224.06|221.76|223.81|221.51|139
1645962600000|2022-02-27 11:50:00|224.01|221.71|224.46|222.16|224.72|222.42|224|221.7|174
1645962900000|2022-02-27 11:55:00|224.47|222.17|224.23|221.93|224.54|222.24|223.94|221.64|106
1645963200000|2022-02-27 12:00:00|224.24|221.94|224.56|222.26|224.63|222.33|224.24|221.94|180
1645963500000|2022-02-27 12:05:00|224.59|222.29|224.56|222.26|224.83|222.53|224.46|222.16|144
1645963800000|2022-02-27 12:10:00|224.55|222.25|223.81|221.51|224.6|222.3|223.74|221.44|195
1645964100000|2022-02-27 12:15:00|223.82|221.52|223.7|221.4|223.96|221.66|223.67|221.37|119
1645964400000|2022-02-27 12:20:00|223.69|221.39|224|221.7|224.02|221.72|223.59|221.29|123
1645964700000|2022-02-27 12:25:00|223.99|221.69|223.73|221.43|224.01|221.71|223.71|221.41|90
1645965000000|2022-02-27 12:30:00|223.74|221.44|223.82|221.52|223.88|221.58|223.28|220.98|158
1645965300000|2022-02-27 12:35:00|223.83|221.53|224.33|222.03|224.34|222.04|223.78|221.48|82
1645965600000|2022-02-27 12:40:00|224.3|222|224.27|221.97|224.36|222.06|224.18|221.88|46
1645965900000|2022-02-27 12:45:00|224.29|221.99|225.31|223.01|225.43|223.13|224.24|221.94|277
1645966200000|2022-02-27 12:50:00|225.32|223.02|225.61|223.31|225.93|223.63|225.16|222.86|349
1645966500000|2022-02-27 12:55:00|225.62|223.32|224.87|222.57|225.78|223.48|224.86|222.56|171
1645966800000|2022-02-27 13:00:00|224.86|222.56|223.83|221.53|225.22|222.92|223.65|221.35|275
1645967100000|2022-02-27 13:05:00|223.84|221.54|223.9|221.6|224.31|222.01|223.84|221.54|129
1645967400000|2022-02-27 13:10:00|223.89|221.59|224.72|222.42|224.73|222.43|223.83|221.53|198
1645967700000|2022-02-27 13:15:00|224.73|222.43|224.5|222.2|224.87|222.57|224.49|222.19|155
1645968000000|2022-02-27 13:20:00|224.49|222.19|224.36|222.06|224.62|222.32|224.24|221.94|151
1645968300000|2022-02-27 13:25:00|224.34|222.04|223.77|221.47|224.43|222.13|223.73|221.43|145
1645968600000|2022-02-27 13:30:00|223.78|221.48|220.96|218.66|224|221.7|220.72|218.42|282
1645968900000|2022-02-27 13:35:00|220.97|218.67|219.71|217.41|221.31|219.01|218.84|216.54|551
1645969200000|2022-02-27 13:40:00|219.72|217.42|217.39|215.09|219.82|217.52|217.38|215.08|460
1645969500000|2022-02-27 13:45:00|217.32|215.02|217.78|215.48|219.52|217.22|215.43|213.13|707
1645969800000|2022-02-27 13:50:00|217.79|215.49|219.02|216.72|219.78|217.48|217.55|215.25|498
1645970100000|2022-02-27 13:55:00|219.03|216.73|219.26|216.96|219.81|217.51|218.43|216.13|392
1645970400000|2022-02-27 14:00:00|219.27|216.97|218.48|216.18|220.27|217.97|218.04|215.74|495
1645970700000|2022-02-27 14:05:00|218.5|216.2|217.81|215.51|218.75|216.45|217.07|214.77|411
1645971000000|2022-02-27 14:10:00|217.82|215.52|218.41|216.11|218.41|216.11|217.78|215.48|307
1645971300000|2022-02-27 14:15:00|218.44|216.14|218.7|216.4|219|216.7|218.27|215.97|306
1645971600000|2022-02-27 14:20:00|218.71|216.41|219.39|217.09|219.54|217.24|218.62|216.32|234
1645971900000|2022-02-27 14:25:00|219.41|217.11|218.72|216.42|219.57|217.27|218.72|216.42|276
1645972200000|2022-02-27 14:30:00|218.71|216.41|218.4|216.1|219.42|217.12|218.05|215.75|300
1645972500000|2022-02-27 14:35:00|218.38|216.08|218.51|216.21|218.56|216.26|217.72|215.42|298
1645972800000|2022-02-27 14:40:00|218.52|216.22|219.25|216.95|219.29|216.99|218.5|216.2|206
1645973100000|2022-02-27 14:45:00|219.24|216.94|218.7|216.4|219.36|217.06|218.68|216.38|223
1645973400000|2022-02-27 14:50:00|218.69|216.39|217.87|215.57|218.82|216.52|217.65|215.35|330
1645973700000|2022-02-27 14:55:00|217.9|215.6|218.39|216.09|218.57|216.27|217.77|215.47|335
1645974000000|2022-02-27 15:00:00|218.42|216.12|218.45|216.15|218.72|216.42|217.86|215.56|291
1645974300000|2022-02-27 15:05:00|218.43|216.13|218.63|216.33|218.63|216.33|217.99|215.69|172
1645974600000|2022-02-27 15:10:00|218.64|216.34|218.57|216.27|218.67|216.37|217.94|215.64|152
1645974900000|2022-02-27 15:15:00|218.58|216.28|219.04|216.74|219.34|217.04|218.56|216.26|217
1645975200000|2022-02-27 15:20:00|219.06|216.76|219.92|217.62|220|217.7|218.9|216.6|262
1645975500000|2022-02-27 15:25:00|219.93|217.63|220.6|218.3|220.93|218.63|219.93|217.63|377
1645975800000|2022-02-27 15:30:00|220.54|218.24|219.85|217.55|220.81|218.51|219.8|217.5|251
1645976100000|2022-02-27 15:35:00|219.87|217.57|219.65|217.35|220.41|218.11|219.48|217.18|261
1645976400000|2022-02-27 15:40:00|219.64|217.34|219.82|217.52|220.04|217.74|219.47|217.17|249
1645976700000|2022-02-27 15:45:00|219.81|217.51|220.37|218.07|220.46|218.16|219.78|217.48|158
1645977000000|2022-02-27 15:50:00|220.38|218.08|220.89|218.59|220.96|218.66|220.34|218.04|156
1645977300000|2022-02-27 15:55:00|220.88|218.58|220.94|218.64|220.97|218.67|220.64|218.34|160
1645977600000|2022-02-27 16:00:00|220.95|218.65|220.84|218.54|221.37|219.07|220.63|218.33|306
1645977900000|2022-02-27 16:05:00|220.85|218.55|220.81|218.51|220.94|218.64|220.51|218.21|197
1645978200000|2022-02-27 16:10:00|220.8|218.5|220.4|218.1|220.92|218.62|220.36|218.06|185
1645978500000|2022-02-27 16:15:00|220.41|218.11|220.03|217.73|220.6|218.3|219.78|217.48|151
1645978800000|2022-02-27 16:20:00|220.02|217.72|220.26|217.96|220.32|218.02|219.93|217.63|135
1645979100000|2022-02-27 16:25:00|220.3|218|219.4|217.1|220.31|218.01|219.37|217.07|232
1645979400000|2022-02-27 16:30:00|219.39|217.09|219.32|217.02|219.51|217.21|218.98|216.68|205
1645979700000|2022-02-27 16:35:00|219.37|217.07|219.58|217.28|219.62|217.32|219.36|217.06|113
1645980000000|2022-02-27 16:40:00|219.6|217.3|219.28|216.98|219.61|217.31|219.28|216.98|83
1645980300000|2022-02-27 16:45:00|219.27|216.97|219.47|217.17|219.51|217.21|218.84|216.54|138
1645980600000|2022-02-27 16:50:00|219.48|217.18|219.42|217.12|219.52|217.22|219.32|217.02|134
1645980900000|2022-02-27 16:55:00|219.46|217.16|219.53|217.23|219.59|217.29|219.46|217.16|93
1645981200000|2022-02-27 17:00:00|219.52|217.22|219.49|217.19|219.61|217.31|219.32|217.02|165
1645981500000|2022-02-27 17:05:00|219.48|217.18|219.52|217.22|219.57|217.27|219.47|217.17|65
1645981800000|2022-02-27 17:10:00|219.53|217.23|218.88|216.58|219.56|217.26|218.7|216.4|179
1645982100000|2022-02-27 17:15:00|218.89|216.59|218.96|216.66|219.04|216.74|218.83|216.53|106
1645982400000|2022-02-27 17:20:00|218.95|216.65|218.66|216.36|219.01|216.71|218.56|216.26|206
1645982700000|2022-02-27 17:25:00|218.67|216.37|218.87|216.57|219.4|217.1|218.59|216.29|113
1645983000000|2022-02-27 17:30:00|218.88|216.58|219.26|216.96|219.35|217.05|218.88|216.58|138
1645983300000|2022-02-27 17:35:00|219.27|216.97|219.26|216.96|219.34|217.04|219.25|216.95|84
1645983600000|2022-02-27 17:40:00|219.32|217.02|219.34|217.04|219.42|217.12|219.27|216.97|88
1645983900000|2022-02-27 17:45:00|219.33|217.03|219.4|217.1|219.41|217.11|218.79|216.49|157
1645984200000|2022-02-27 17:50:00|219.43|217.13|218.98|216.68|219.49|217.19|218.98|216.68|116
1645984500000|2022-02-27 17:55:00|218.97|216.67|218.82|216.52|219.03|216.73|218.81|216.51|121
1645984800000|2022-02-27 18:00:00|218.81|216.51|218|215.7|218.92|216.62|217.84|215.54|212
1645985100000|2022-02-27 18:05:00|218.04|215.74|217.85|215.55|218.05|215.75|217.44|215.14|236
1645985400000|2022-02-27 18:10:00|217.86|215.56|217.9|215.6|217.94|215.64|217.6|215.3|157
1645985700000|2022-02-27 18:15:00|217.92|215.62|217.77|215.47|217.97|215.67|217.71|215.41|131
1645986000000|2022-02-27 18:20:00|217.8|215.5|218.36|216.06|218.54|216.24|217.73|215.43|184
1645986300000|2022-02-27 18:25:00|218.37|216.07|218.32|216.02|218.41|216.11|217.96|215.66|113
1645986600000|2022-02-27 18:30:00|218.31|216.01|218.28|215.98|218.33|216.03|217.88|215.58|112
1645986900000|2022-02-27 18:35:00|218.3|216|218.51|216.21|218.51|216.21|218.03|215.73|60
1645987200000|2022-02-27 18:40:00|218.5|216.2|218.31|216.01|218.5|216.2|218.04|215.74|86
1645987500000|2022-02-27 18:45:00|218.29|215.99|218.01|215.71|218.5|216.2|217.87|215.57|124
1645987800000|2022-02-27 18:50:00|218|215.7|217.7|215.4|218|215.7|217.65|215.35|161
1645988100000|2022-02-27 18:55:00|217.68|215.38|217.46|215.16|217.68|215.38|217.06|214.76|110
1645988400000|2022-02-27 19:00:00|217.45|215.15|217.55|215.25|217.79|215.49|217.3|215|140
1645988700000|2022-02-27 19:05:00|217.58|215.28|217.65|215.35|217.71|215.41|217.55|215.25|81
1645989000000|2022-02-27 19:10:00|217.66|215.36|217.31|215.01|217.67|215.37|216.96|214.66|91
1645989300000|2022-02-27 19:15:00|217.35|215.05|215.75|213.45|217.35|215.05|215.71|213.41|290
1645989600000|2022-02-27 19:20:00|215.78|213.48|214.98|212.68|216.02|213.72|214.95|212.65|351
1645989900000|2022-02-27 19:25:00|215.02|212.72|214.89|212.59|215.43|213.13|214.74|212.44|294
1645990200000|2022-02-27 19:30:00|214.95|212.65|213.54|211.24|214.95|212.65|213.54|211.24|410
1645990500000|2022-02-27 19:35:00|213.53|211.23|213.68|211.38|213.84|211.54|213.21|210.91|384
1645990800000|2022-02-27 19:40:00|213.67|211.37|213.72|211.42|213.96|211.66|213.44|211.14|228
1645991100000|2022-02-27 19:45:00|213.71|211.41|211.81|209.51|213.72|211.42|211.63|209.33|406
1645991400000|2022-02-27 19:50:00|211.82|209.52|211.38|209.08|211.98|209.68|211.07|208.77|339
1645991700000|2022-02-27 19:55:00|211.37|209.07|210.72|208.42|211.78|209.48|209.93|207.63|455
1645992000000|2022-02-27 20:00:00|210.73|208.43|210.34|208.04|211.52|209.22|209.28|206.98|535
1645992300000|2022-02-27 20:05:00|210.35|208.05|209.83|207.53|210.41|208.11|208.88|206.58|435
1645992600000|2022-02-27 20:10:00|209.82|207.52|208.89|206.59|210.38|208.08|208.66|206.36|311
1645992900000|2022-02-27 20:15:00|208.91|206.61|210|207.7|210.45|208.15|208.91|206.61|303
1645993200000|2022-02-27 20:20:00|209.99|207.69|209.46|207.16|209.99|207.69|208.82|206.52|357
1645993500000|2022-02-27 20:25:00|209.43|207.13|209.55|207.25|209.7|207.4|208.78|206.48|332
1645993800000|2022-02-27 20:30:00|209.56|207.26|210|207.7|210.36|208.06|209.32|207.02|300
1645994100000|2022-02-27 20:35:00|209.99|207.69|210.68|208.38|210.8|208.5|209.81|207.51|218
1645994400000|2022-02-27 20:40:00|210.67|208.37|210.52|208.22|210.68|208.38|209.96|207.66|207
1645994700000|2022-02-27 20:45:00|210.48|208.18|212.29|209.99|212.31|210.01|210.46|208.16|320
1645995000000|2022-02-27 20:50:00|212.27|209.97|211.8|209.5|212.81|210.51|211.57|209.27|265
1645995300000|2022-02-27 20:55:00|211.81|209.51|211.3|209|211.92|209.62|210.87|208.57|299
1645995600000|2022-02-27 21:00:00|211.31|209.01|210.62|208.32|211.51|209.21|210.59|208.29|314
1645995900000|2022-02-27 21:05:00|210.63|208.33|209.86|207.56|210.67|208.37|209.55|207.25|459
1645996200000|2022-02-27 21:10:00|209.85|207.55|208.87|206.57|209.97|207.67|208.81|206.51|278
1645996500000|2022-02-27 21:15:00|208.89|206.59|207.03|204.73|208.97|206.67|206.97|204.67|412
1645996800000|2022-02-27 21:20:00|207.04|204.74|208.49|206.19|208.49|206.19|207|204.7|376
1645997100000|2022-02-27 21:25:00|208.48|206.18|209.01|206.71|209.27|206.97|208.47|206.17|284
1645997400000|2022-02-27 21:30:00|209.04|206.74|209.47|207.17|209.87|207.57|209.04|206.74|240
1645997700000|2022-02-27 21:35:00|209.48|207.18|209.2|206.9|209.49|207.19|208.71|206.41|269
1645998000000|2022-02-27 21:40:00|209.24|206.94|209.31|207.01|209.39|207.09|208.78|206.48|188
1645998300000|2022-02-27 21:45:00|209.3|207|209.36|207.06|209.62|207.32|209.22|206.92|178
1645998600000|2022-02-27 21:50:00|209.35|207.05|210.52|208.22|210.67|208.37|209.35|207.05|192
1645998900000|2022-02-27 21:55:00|210.5|208.2|209.66|207.36|210.5|208.2|209.6|207.3|216
1645999200000|2022-02-27 22:00:00|209.65|207.35|209.84|207.54|209.98|207.68|209.36|207.06|215
1645999500000|2022-02-27 22:05:00|209.85|207.55|210.4|208.1|210.48|208.18|209.83|207.53|182
1645999800000|2022-02-27 22:10:00|210.41|208.11|210.48|208.18|210.55|208.25|210.13|207.83|115
1646000100000|2022-02-27 22:15:00|210.5|208.2|210.3|208|210.82|208.52|210.24|207.94|143
1646000400000|2022-02-27 22:20:00|210.29|207.99|210.44|208.14|210.58|208.28|210.25|207.95|106
1646000700000|2022-02-27 22:25:00|210.45|208.15|210.63|208.33|210.64|208.34|210.39|208.09|78
1646001000000|2022-02-27 22:30:00|210.64|208.34|211.36|209.06|211.36|209.06|210.64|208.34|76
1646001300000|2022-02-27 22:35:00|211.4|209.1|211.69|209.39|211.81|209.51|211.39|209.09|97
1646001600000|2022-02-27 22:40:00|211.66|209.36|211.75|209.45|211.77|209.47|211.5|209.2|60
1646001900000|2022-02-27 22:45:00|211.74|209.44|211.27|208.97|211.74|209.44|211.26|208.96|129
1646002200000|2022-02-27 22:50:00|211.28|208.98|210.72|208.42|211.28|208.98|210.71|208.41|75
1646002500000|2022-02-27 22:55:00|210.71|208.41|211.5|209.2|211.62|209.32|210.71|208.41|123
1646002800000|2022-02-27 23:00:00|211.48|209.18|209.71|207.41|211.49|209.19|209.33|207.03|498
1646003100000|2022-02-27 23:05:00|209.7|207.4|209.52|207.22|209.76|207.46|209.32|207.02|258
1646003400000|2022-02-27 23:10:00|209.51|207.21|209.51|207.21|209.81|207.51|209.29|206.99|205
1646003700000|2022-02-27 23:15:00|209.5|207.2|209.45|207.15|210|207.7|209.03|206.73|308
1646004000000|2022-02-27 23:20:00|209.41|207.11|208.55|206.25|209.42|207.12|208.48|206.18|212
1646004300000|2022-02-27 23:25:00|208.54|206.24|208.99|206.69|208.99|206.69|208.3|206|239
1646004600000|2022-02-27 23:30:00|209.06|206.76|209.65|207.35|209.83|207.53|209.06|206.76|298
1646004900000|2022-02-27 23:35:00|209.61|207.31|209.77|207.47|210.01|207.71|209.48|207.18|238
1646005200000|2022-02-27 23:40:00|209.79|207.49|210.43|208.13|210.58|208.28|209.75|207.45|256
1646005500000|2022-02-27 23:45:00|210.42|208.12|210.06|207.76|210.42|208.12|209.84|207.54|231
1646005800000|2022-02-27 23:50:00|210.04|207.74|210.68|208.38|210.87|208.57|210.04|207.74|186
1646006100000|2022-02-27 23:55:00|210.67|208.37|210.42|208.12|210.81|208.51|210.27|207.97|155
1646006400000|2022-02-28 00:00:00|210.46|208.16|209.65|207.35|210.46|208.16|208.92|206.62|287
1646006700000|2022-02-28 00:05:00|209.63|207.33|210.44|208.14|210.83|208.53|209.63|207.33|276
1646007000000|2022-02-28 00:10:00|210.45|208.15|209.91|207.61|210.49|208.19|209.79|207.49|213
1646007300000|2022-02-28 00:15:00|209.86|207.56|209.85|207.55|210.41|208.11|209.8|207.5|164
1646007600000|2022-02-28 00:20:00|209.86|207.56|208.99|206.69|209.86|207.56|208.91|206.61|161
1646007900000|2022-02-28 00:25:00|209|206.7|208.73|206.43|209.24|206.94|208.6|206.3|161
1646008200000|2022-02-28 00:30:00|208.77|206.47|207.63|205.33|209.21|206.91|207.62|205.32|254
1646008500000|2022-02-28 00:35:00|207.64|205.34|207.93|205.63|208.03|205.73|207.63|205.33|167
1646008800000|2022-02-28 00:40:00|207.94|205.64|208.89|206.59|208.91|206.61|207.86|205.56|129
1646009100000|2022-02-28 00:45:00|208.93|206.63|208.58|206.28|209.05|206.75|208.49|206.19|155
1646009400000|2022-02-28 00:50:00|208.59|206.29|208.41|206.11|208.72|206.42|208.33|206.03|130
1646009700000|2022-02-28 00:55:00|208.42|206.12|207.87|205.57|208.42|206.12|207.65|205.35|171
1646010000000|2022-02-28 01:00:00|207.88|205.58|208.56|206.26|208.56|206.26|207.55|205.25|267
1646010300000|2022-02-28 01:05:00|208.61|206.31|208.89|206.59|208.9|206.6|208.48|206.18|155
1646010600000|2022-02-28 01:10:00|208.9|206.6|210.42|208.12|210.42|208.12|208.82|206.52|197
1646010900000|2022-02-28 01:15:00|210.44|208.14|210.71|208.41|210.73|208.43|210.25|207.95|174
1646011200000|2022-02-28 01:20:00|210.7|208.4|211.26|208.96|211.46|209.16|210.69|208.39|259
1646011500000|2022-02-28 01:25:00|211.25|208.95|211.47|209.17|211.48|209.18|210.66|208.36|226
1646011800000|2022-02-28 01:30:00|211.48|209.18|211.66|209.36|211.93|209.63|210.92|208.62|317
1646012100000|2022-02-28 01:35:00|211.67|209.37|211.54|209.24|211.94|209.64|211.52|209.22|195
1646012400000|2022-02-28 01:40:00|211.53|209.23|211.9|209.6|211.95|209.65|211.52|209.22|124
1646012700000|2022-02-28 01:45:00|211.93|209.63|212.06|209.76|212.08|209.78|211.67|209.37|162
1646013000000|2022-02-28 01:50:00|212.07|209.77|211.78|209.48|212.07|209.77|211.7|209.4|144
1646013300000|2022-02-28 01:55:00|211.79|209.49|211|208.7|211.82|209.52|211|208.7|189
1646013600000|2022-02-28 02:00:00|211.01|208.71|211.75|209.45|211.75|209.45|211.01|208.71|142
1646013900000|2022-02-28 02:05:00|211.77|209.47|211.66|209.36|211.84|209.54|211.66|209.36|140
1646014200000|2022-02-28 02:10:00|211.64|209.34|211.35|209.05|211.66|209.36|210.97|208.67|240
1646014500000|2022-02-28 02:15:00|211.36|209.06|211.64|209.34|211.79|209.49|211.26|208.96|149
1646014800000|2022-02-28 02:20:00|211.65|209.35|211.62|209.32|211.65|209.35|211.54|209.24|84
1646015100000|2022-02-28 02:25:00|211.63|209.33|211.66|209.36|211.67|209.37|211.32|209.02|139
1646015400000|2022-02-28 02:30:00|211.65|209.35|211.09|208.79|211.71|209.41|210.82|208.52|171
1646015700000|2022-02-28 02:35:00|211.1|208.8|211.3|209|211.43|209.13|211.04|208.74|103
1646016000000|2022-02-28 02:40:00|211.29|208.99|211.8|209.5|212.62|210.32|211.29|208.99|222
1646016300000|2022-02-28 02:45:00|211.79|209.49|209.81|207.51|211.98|209.68|209.59|207.29|315
1646016600000|2022-02-28 02:50:00|209.8|207.5|210.33|208.03|210.49|208.19|209.8|207.5|166
1646016900000|2022-02-28 02:55:00|210.34|208.04|210.96|208.66|210.97|208.67|210.28|207.98|189
1646017200000|2022-02-28 03:00:00|210.97|208.67|211.37|209.07|211.42|209.12|210.83|208.53|154
1646017500000|2022-02-28 03:05:00|211.36|209.06|210.87|208.57|211.41|209.11|210.86|208.56|116
1646017800000|2022-02-28 03:10:00|210.86|208.56|210.87|208.57|210.98|208.68|210.59|208.29|122
1646018100000|2022-02-28 03:15:00|210.88|208.58|209.91|207.61|210.88|208.58|209.91|207.61|214
1646018400000|2022-02-28 03:20:00|209.92|207.62|210.56|208.26|210.61|208.31|209.78|207.48|165
1646018700000|2022-02-28 03:25:00|210.57|208.27|211.04|208.74|211.18|208.88|210.57|208.27|95
1646019000000|2022-02-28 03:30:00|211.05|208.75|211.55|209.25|211.64|209.34|210.91|208.61|102
1646019300000|2022-02-28 03:35:00|211.56|209.26|211.51|209.21|211.57|209.27|210.93|208.63|117
1646019600000|2022-02-28 03:40:00|211.52|209.22|211.78|209.48|211.8|209.5|211.39|209.09|121
1646019900000|2022-02-28 03:45:00|211.77|209.47|211.68|209.38|211.78|209.48|211.55|209.25|120
1646020200000|2022-02-28 03:50:00|211.7|209.4|211.72|209.42|211.93|209.63|211.69|209.39|119
1646020500000|2022-02-28 03:55:00|211.68|209.38|211.63|209.33|211.8|209.5|211.56|209.26|142
1646020800000|2022-02-28 04:00:00|211.63|209.33|212|209.7|212.04|209.74|211.57|209.27|157
1646021100000|2022-02-28 04:05:00|212.02|209.72|212.48|210.18|212.51|210.21|211.69|209.39|232
1646021400000|2022-02-28 04:10:00|212.47|210.17|212.76|210.46|212.98|210.68|212.47|210.17|226
1646021700000|2022-02-28 04:15:00|212.77|210.47|212.49|210.19|212.89|210.59|212.46|210.16|144
1646022000000|2022-02-28 04:20:00|212.5|210.2|212.57|210.27|212.64|210.34|212|209.7|153
1646022300000|2022-02-28 04:25:00|212.54|210.24|212.34|210.04|212.57|210.27|212.33|210.03|124
1646022600000|2022-02-28 04:30:00|212.33|210.03|211.89|209.59|212.38|210.08|211.7|209.4|111
1646022900000|2022-02-28 04:35:00|211.92|209.62|211.43|209.13|211.97|209.67|211.41|209.11|142
1646023200000|2022-02-28 04:40:00|211.41|209.11|211.71|209.41|211.73|209.43|211.35|209.05|126
1646023500000|2022-02-28 04:45:00|211.7|209.4|212.34|210.04|212.34|210.04|211.7|209.4|148
1646023800000|2022-02-28 04:50:00|212.33|210.03|212.02|209.72|212.36|210.06|212|209.7|86
1646024100000|2022-02-28 04:55:00|212.01|209.71|212.31|210.01|212.31|210.01|211.85|209.55|140
1646024400000|2022-02-28 05:00:00|212.3|210|212.65|210.35|212.65|210.35|211.6|209.3|180
1646024700000|2022-02-28 05:05:00|212.67|210.37|213.66|211.36|213.66|211.36|212.67|210.37|106
1646025000000|2022-02-28 05:10:00|213.65|211.35|214.78|212.48|215.29|212.99|213.51|211.21|195
1646025300000|2022-02-28 05:15:00|214.81|212.51|214.7|212.4|215.29|212.99|214.7|212.4|197
1646025600000|2022-02-28 05:20:00|214.64|212.34|214.43|212.13|214.71|212.41|214.41|212.11|165
1646025900000|2022-02-28 05:25:00|214.4|212.1|213.8|211.5|214.42|212.12|213.64|211.34|197
1646026200000|2022-02-28 05:30:00|213.79|211.49|213.32|211.02|213.96|211.66|213.29|210.99|206
1646026500000|2022-02-28 05:35:00|213.31|211.01|213.04|210.74|213.38|211.08|212.84|210.54|122
1646026800000|2022-02-28 05:40:00|213.03|210.73|212.55|210.25|213.03|210.73|212.46|210.16|148
1646027100000|2022-02-28 05:45:00|212.57|210.27|211.98|209.68|212.71|210.41|211.92|209.62|157
1646027400000|2022-02-28 05:50:00|211.99|209.69|212.21|209.91|212.43|210.13|211.83|209.53|192
1646027700000|2022-02-28 05:55:00|212.24|209.94|212.19|209.89|212.4|210.1|211.93|209.63|212
1646028000000|2022-02-28 06:00:00|212.24|209.94|212.41|210.11|212.55|210.25|212.03|209.73|151
1646028300000|2022-02-28 06:05:00|212.4|210.1|210.71|208.41|212.75|210.45|210.68|208.38|221
1646028600000|2022-02-28 06:10:00|210.7|208.4|211.25|208.95|211.28|208.98|208.75|206.45|441
1646028900000|2022-02-28 06:15:00|211.24|208.94|210.15|207.85|213.1|210.8|210.15|207.85|556
1646029200000|2022-02-28 06:20:00|210.06|207.76|211.66|209.36|212.24|209.94|210.06|207.76|455
1646029500000|2022-02-28 06:25:00|211.64|209.34|211.07|208.77|211.67|209.37|210.8|208.5|327
1646029800000|2022-02-28 06:30:00|211.1|208.8|210.8|208.5|211.4|209.1|210.46|208.16|336
1646030100000|2022-02-28 06:35:00|210.73|208.43|211.45|209.15|211.66|209.36|210.53|208.23|308
1646030400000|2022-02-28 06:40:00|211.46|209.16|211.41|209.11|211.54|209.24|210.97|208.67|212
1646030700000|2022-02-28 06:45:00|211.4|209.1|211.7|209.4|211.7|209.4|210.78|208.48|241
1646031000000|2022-02-28 06:50:00|211.69|209.39|211.82|209.52|211.95|209.65|211.51|209.21|159
1646031300000|2022-02-28 06:55:00|211.81|209.51|211.71|209.41|211.91|209.61|211.68|209.38|208
1646031600000|2022-02-28 07:00:00|211.73|209.43|212.06|209.76|212.06|209.76|211.46|209.16|243
1646031900000|2022-02-28 07:05:00|212.09|209.79|212.79|210.49|212.93|210.63|212.08|209.78|231
1646032200000|2022-02-28 07:10:00|212.78|210.48|212.12|209.82|212.81|210.51|211.85|209.55|258
1646032500000|2022-02-28 07:15:00|212.1|209.8|212.64|210.34|212.69|210.39|211.98|209.68|223
1646032800000|2022-02-28 07:20:00|212.66|210.36|212.97|210.67|213.06|210.76|212.59|210.29|147
1646033100000|2022-02-28 07:25:00|212.99|210.69|213.57|211.27|213.79|211.49|212.91|210.61|286
1646033400000|2022-02-28 07:30:00|213.56|211.26|213.81|211.51|213.82|211.52|213.46|211.16|222
1646033700000|2022-02-28 07:35:00|213.82|211.52|213.64|211.34|214.37|212.07|213.62|211.32|282
1646034000000|2022-02-28 07:40:00|213.67|211.37|213.88|211.58|214.05|211.75|213.64|211.34|218
1646034300000|2022-02-28 07:45:00|213.84|211.54|213.33|211.03|214.08|211.78|213.33|211.03|243
1646034600000|2022-02-28 07:50:00|213.32|211.02|213.4|211.1|213.57|211.27|213|210.7|272
1646034900000|2022-02-28 07:55:00|213.38|211.08|213.08|210.78|213.46|211.16|212.99|210.69|226
1646035200000|2022-02-28 08:00:00|213.09|210.79|213.86|211.56|214.18|211.88|212.86|210.56|338
1646035500000|2022-02-28 08:05:00|213.85|211.55|214.74|212.44|215.12|212.82|213.84|211.54|295
1646035800000|2022-02-28 08:10:00|214.72|212.42|214.73|212.43|214.87|212.57|214.57|212.27|273
1646036100000|2022-02-28 08:15:00|214.74|212.44|214.45|212.15|214.86|212.56|214.17|211.87|261
1646036400000|2022-02-28 08:20:00|214.46|212.16|214.38|212.08|214.53|212.23|214.24|211.94|255
1646036700000|2022-02-28 08:25:00|214.37|212.07|214.57|212.27|214.62|212.32|214.35|212.05|163
1646037000000|2022-02-28 08:30:00|214.62|212.32|214.04|211.74|214.63|212.33|214|211.7|173
1646037300000|2022-02-28 08:35:00|214.05|211.75|213.58|211.28|214.07|211.77|213.57|211.27|199
1646037600000|2022-02-28 08:40:00|213.59|211.29|212.89|210.59|213.73|211.43|212.63|210.33|292
1646037900000|2022-02-28 08:45:00|212.9|210.6|212.86|210.56|213|210.7|212.79|210.49|175
1646038200000|2022-02-28 08:50:00|212.87|210.57|212.85|210.55|213.08|210.78|212.76|210.46|148
1646038500000|2022-02-28 08:55:00|212.86|210.56|212.98|210.68|213.38|211.08|212.86|210.56|98
1646038800000|2022-02-28 09:00:00|212.99|210.69|213.49|211.19|213.56|211.26|212.94|210.64|161
1646039100000|2022-02-28 09:05:00|213.5|211.2|213.62|211.32|213.95|211.65|213.5|211.2|171
1646039400000|2022-02-28 09:10:00|213.61|211.31|213.7|211.4|213.7|211.4|213.38|211.08|186
1646039700000|2022-02-28 09:15:00|213.71|211.41|213.05|210.75|213.71|211.41|213.03|210.73|129
1646040000000|2022-02-28 09:20:00|213.03|210.73|212.73|210.43|213.27|210.97|212.71|210.41|106
1646040300000|2022-02-28 09:25:00|212.74|210.44|212.54|210.24|212.75|210.45|212.52|210.22|124
1646040600000|2022-02-28 09:30:00|212.55|210.25|212.62|210.32|212.62|210.32|212.28|209.98|131
1646040900000|2022-02-28 09:35:00|212.64|210.34|212.86|210.56|212.94|210.64|212.39|210.09|141
1646041200000|2022-02-28 09:40:00|212.87|210.57|213.04|210.74|213.34|211.04|212.74|210.44|148
1646041500000|2022-02-28 09:45:00|213.05|210.75|213.29|210.99|213.38|211.08|212.64|210.34|176
1646041800000|2022-02-28 09:50:00|213.28|210.98|212.94|210.64|213.35|211.05|212.79|210.49|137
1646042100000|2022-02-28 09:55:00|212.96|210.66|211.53|209.23|212.98|210.68|211.53|209.23|188
1646042400000|2022-02-28 10:00:00|211.52|209.22|212|209.7|212.39|210.09|211.46|209.16|246
1646042700000|2022-02-28 10:05:00|211.97|209.67|211.47|209.17|212.03|209.73|211.31|209.01|193
1646043000000|2022-02-28 10:10:00|211.54|209.24|211.6|209.3|211.7|209.4|211.44|209.14|180
1646043300000|2022-02-28 10:15:00|211.59|209.29|211.88|209.58|211.96|209.66|211.59|209.29|153
1646043600000|2022-02-28 10:20:00|211.87|209.57|212.41|210.11|212.54|210.24|211.87|209.57|171
1646043900000|2022-02-28 10:25:00|212.4|210.1|212.07|209.77|212.59|210.29|212.06|209.76|134
1646044200000|2022-02-28 10:30:00|212.06|209.76|212.56|210.26|212.68|210.38|211.79|209.49|181
1646044500000|2022-02-28 10:35:00|212.57|210.27|212.66|210.36|212.93|210.63|212.54|210.24|137
1646044800000|2022-02-28 10:40:00|212.63|210.33|212.67|210.37|212.7|210.4|212.49|210.19|104
1646045100000|2022-02-28 10:45:00|212.68|210.38|212.49|210.19|212.98|210.68|212.47|210.17|185
1646045400000|2022-02-28 10:50:00|212.47|210.17|212.45|210.15|212.53|210.23|212.29|209.99|128
1646045700000|2022-02-28 10:55:00|212.43|210.13|212.51|210.21|212.56|210.26|212.3|210|104
1646046000000|2022-02-28 11:00:00|212.52|210.22|212.98|210.68|213.44|211.14|212.48|210.18|164
1646046300000|2022-02-28 11:05:00|212.97|210.67|212.57|210.27|213.02|210.72|212.57|210.27|175
1646046600000|2022-02-28 11:10:00|212.56|210.26|212.46|210.16|212.74|210.44|212.43|210.13|136
1646046900000|2022-02-28 11:15:00|212.47|210.17|211.92|209.62|212.54|210.24|211.92|209.62|212
1646047200000|2022-02-28 11:20:00|211.88|209.58|211.71|209.41|211.88|209.58|211.57|209.27|203
1646047500000|2022-02-28 11:25:00|211.72|209.42|211.78|209.48|212.05|209.75|211.7|209.4|198
1646047800000|2022-02-28 11:30:00|211.74|209.44|211.51|209.21|211.8|209.5|211.04|208.74|212
1646048100000|2022-02-28 11:35:00|211.5|209.2|211.74|209.44|211.81|209.51|211.45|209.15|202
1646048400000|2022-02-28 11:40:00|211.72|209.42|211.82|209.52|212.05|209.75|211.7|209.4|166
1646048700000|2022-02-28 11:45:00|211.87|209.57|212.08|209.78|212.39|210.09|211.79|209.49|200
1646049000000|2022-02-28 11:50:00|212.1|209.8|211.97|209.67|212.23|209.93|211.78|209.48|201
1646049300000|2022-02-28 11:55:00|211.98|209.68|211.73|209.43|212.03|209.73|211.72|209.42|188
1646049600000|2022-02-28 12:00:00|211.72|209.42|211.72|209.42|211.93|209.63|211.37|209.07|172
1646049900000|2022-02-28 12:05:00|211.73|209.43|211.41|209.11|212.59|210.29|211.41|209.11|229
1646050200000|2022-02-28 12:10:00|211.4|209.1|211.72|209.42|211.82|209.52|211.03|208.73|278
1646050500000|2022-02-28 12:15:00|211.73|209.43|212.6|210.3|212.6|210.3|211.52|209.22|190
1646050800000|2022-02-28 12:20:00|212.59|210.29|212.7|210.4|212.89|210.59|212.37|210.07|297
1646051100000|2022-02-28 12:25:00|212.71|210.41|212.67|210.37|212.92|210.62|212.54|210.24|233
1646051400000|2022-02-28 12:30:00|212.69|210.39|212.63|210.33|212.83|210.53|212.41|210.11|214
1646051700000|2022-02-28 12:35:00|212.71|210.41|212.72|210.42|212.88|210.58|212.53|210.23|138
1646052000000|2022-02-28 12:40:00|212.71|210.41|212.1|209.8|213.14|210.84|211.8|209.5|302
1646052300000|2022-02-28 12:45:00|212.11|209.81|212.32|210.02|212.55|210.25|212.03|209.73|193
1646052600000|2022-02-28 12:50:00|212.31|210.01|212.46|210.16|212.58|210.28|212.04|209.74|163
1646052900000|2022-02-28 12:55:00|212.44|210.14|211.54|209.24|212.46|210.16|211.38|209.08|185
1646053200000|2022-02-28 13:00:00|211.52|209.22|211.45|209.15|211.7|209.4|210.89|208.59|281
1646053500000|2022-02-28 13:05:00|211.46|209.16|211.6|209.3|211.71|209.41|211.46|209.16|156
1646053800000|2022-02-28 13:10:00|211.61|209.31|211.8|209.5|212.05|209.75|211.6|209.3|149
1646054100000|2022-02-28 13:15:00|211.79|209.49|211.43|209.13|211.88|209.58|211.31|209.01|156
1646054400000|2022-02-28 13:20:00|211.42|209.12|209.44|207.14|211.61|209.31|208.94|206.64|312
1646054700000|2022-02-28 13:25:00|209.45|207.15|209.85|207.55|209.89|207.59|208.79|206.49|306
1646055000000|2022-02-28 13:30:00|209.82|207.52|209.48|207.18|210.35|208.05|209.04|206.74|304
1646055300000|2022-02-28 13:35:00|209.49|207.19|209.34|207.04|209.53|207.23|209.02|206.72|221
1646055600000|2022-02-28 13:40:00|209.32|207.02|209.59|207.29|209.78|207.48|209.05|206.75|197
1646055900000|2022-02-28 13:45:00|209.63|207.33|208.97|206.67|209.77|207.47|208.81|206.51|209
1646056200000|2022-02-28 13:50:00|208.96|206.66|209.61|207.31|209.86|207.56|208.95|206.65|183
1646056500000|2022-02-28 13:55:00|209.6|207.3|208.92|206.62|209.63|207.33|208.9|206.6|198
1646056800000|2022-02-28 14:00:00|208.91|206.61|209.32|207.02|209.46|207.16|208.87|206.57|146
1646057100000|2022-02-28 14:05:00|209.33|207.03|209.93|207.63|210|207.7|209.14|206.84|177
1646057400000|2022-02-28 14:10:00|209.96|207.66|210.81|208.51|211.12|208.82|209.93|207.63|243
1646057700000|2022-02-28 14:15:00|210.82|208.52|213.07|210.77|213.46|211.16|210.8|208.5|551
1646058000000|2022-02-28 14:20:00|213.06|210.76|212.53|210.23|213.06|210.76|212.45|210.15|358
1646058300000|2022-02-28 14:25:00|212.52|210.22|213.71|211.41|213.94|211.64|212.36|210.06|413
1646058600000|2022-02-28 14:30:00|213.7|211.4|215.02|212.72|215.04|212.74|213.69|211.39|461
1646058900000|2022-02-28 14:35:00|215.06|212.76|214.92|212.62|215.57|213.27|214.65|212.35|411
1646059200000|2022-02-28 14:40:00|214.9|212.6|214.69|212.39|214.97|212.67|214.53|212.23|358
1646059500000|2022-02-28 14:45:00|214.7|212.4|214.75|212.45|215.27|212.97|214.62|212.32|296
1646059800000|2022-02-28 14:50:00|214.77|212.47|216.35|214.05|216.75|214.45|214.74|212.44|388
1646060100000|2022-02-28 14:55:00|216.38|214.08|217.05|214.75|217.7|215.4|216.38|214.08|344
1646060400000|2022-02-28 15:00:00|217.06|214.76|216.04|213.74|217.48|215.18|215.66|213.36|388
1646060700000|2022-02-28 15:05:00|216.05|213.75|215.91|213.61|216.67|214.37|215.74|213.44|357
1646061000000|2022-02-28 15:10:00|215.92|213.62|216.67|214.37|216.7|214.4|215.86|213.56|260
1646061300000|2022-02-28 15:15:00|216.66|214.36|219.97|217.67|220.03|217.73|216.66|214.36|494
1646061600000|2022-02-28 15:20:00|219.98|217.68|220.26|217.96|221.3|219|219.89|217.59|561
1646061900000|2022-02-28 15:25:00|220.27|217.97|219.36|217.06|220.39|218.09|218.92|216.62|389
1646062200000|2022-02-28 15:30:00|219.33|217.03|220.64|218.34|220.68|218.38|219.32|217.02|382
1646062500000|2022-02-28 15:35:00|220.65|218.35|220.31|218.01|221.16|218.86|220.25|217.95|413
1646062800000|2022-02-28 15:40:00|220.34|218.04|219.53|217.23|220.59|218.29|219.52|217.22|395
1646063100000|2022-02-28 15:45:00|219.54|217.24|219.89|217.59|220.22|217.92|219.53|217.23|291
1646063400000|2022-02-28 15:50:00|219.9|217.6|220.27|217.97|220.57|218.27|219.8|217.5|302
1646063700000|2022-02-28 15:55:00|220.25|217.95|220.82|218.52|221.01|218.71|220.25|217.95|316
1646064000000|2022-02-28 16:00:00|220.83|218.53|221.71|219.41|221.72|219.42|220.24|217.94|488
1646064300000|2022-02-28 16:05:00|221.73|219.43|219.97|217.67|221.78|219.48|219.83|217.53|523
1646064600000|2022-02-28 16:10:00|219.99|217.69|219.79|217.49|220.27|217.97|219.3|217|382
1646064900000|2022-02-28 16:15:00|219.78|217.48|220.56|218.26|220.58|218.28|219.26|216.96|323
1646065200000|2022-02-28 16:20:00|220.57|218.27|220.88|218.58|220.97|218.67|219.98|217.68|321
1646065500000|2022-02-28 16:25:00|220.87|218.57|220.5|218.2|221.32|219.02|220.48|218.18|380
1646065800000|2022-02-28 16:30:00|220.54|218.24|219.92|217.62|220.61|218.31|219.9|217.6|334
1646066100000|2022-02-28 16:35:00|219.87|217.57|220.63|218.33|220.81|218.51|219.78|217.48|399
1646066400000|2022-02-28 16:40:00|220.62|218.32|220.61|218.31|221.02|218.72|220.58|218.28|321
1646066700000|2022-02-28 16:45:00|220.62|218.32|219.44|217.14|220.68|218.38|219.21|216.91|406
1646067000000|2022-02-28 16:50:00|219.4|217.1|219.47|217.17|219.97|217.67|219.24|216.94|320
1646067300000|2022-02-28 16:55:00|219.46|217.16|219.46|217.16|219.79|217.49|219.36|217.06|299
1646067600000|2022-02-28 17:00:00|219.49|217.19|218.76|216.46|219.81|217.51|218.72|216.42|307
1646067900000|2022-02-28 17:05:00|218.77|216.47|218.51|216.21|218.9|216.6|218.3|216|352
1646068200000|2022-02-28 17:10:00|218.5|216.2|218.02|215.72|218.57|216.27|218.02|215.72|332
1646068500000|2022-02-28 17:15:00|218.01|215.71|218.08|215.78|218.08|215.78|217.38|215.08|380
1646068800000|2022-02-28 17:20:00|218.07|215.77|217.68|215.38|218.51|216.21|217.57|215.27|296
1646069100000|2022-02-28 17:25:00|217.7|215.4|217.84|215.54|217.96|215.66|217.63|215.33|196
1646069400000|2022-02-28 17:30:00|217.83|215.53|217.56|215.26|218.3|216|217.54|215.24|319
1646069700000|2022-02-28 17:35:00|217.55|215.25|217.45|215.15|217.82|215.52|217.39|215.09|282
1646070000000|2022-02-28 17:40:00|217.43|215.13|217.4|215.1|217.51|215.21|217.26|214.96|194
1646070300000|2022-02-28 17:45:00|217.39|215.09|217.36|215.06|217.41|215.11|216.47|214.17|326
1646070600000|2022-02-28 17:50:00|217.3|215|217.47|215.17|217.74|215.44|217.3|215|275
1646070900000|2022-02-28 17:55:00|217.46|215.16|218.73|216.43|218.75|216.45|217.46|215.16|378
1646071200000|2022-02-28 18:00:00|218.78|216.48|218.9|216.6|219.57|217.27|218.43|216.13|482
1646071500000|2022-02-28 18:05:00|218.89|216.59|218.65|216.35|219.18|216.88|218.46|216.16|333
1646071800000|2022-02-28 18:10:00|218.66|216.36|218.48|216.18|218.68|216.38|218.32|216.02|252
1646072100000|2022-02-28 18:15:00|218.47|216.17|217.79|215.49|218.53|216.23|217.71|215.41|310
1646072400000|2022-02-28 18:20:00|217.78|215.48|217.67|215.37|217.91|215.61|217.41|215.11|265
1646072700000|2022-02-28 18:25:00|217.72|215.42|217.44|215.14|217.75|215.45|217.41|215.11|282
1646073000000|2022-02-28 18:30:00|217.43|215.13|217.92|215.62|217.99|215.69|217.37|215.07|271
1646073300000|2022-02-28 18:35:00|217.94|215.64|217.81|215.51|218.02|215.72|217.68|215.38|215
1646073600000|2022-02-28 18:40:00|217.82|215.52|217.67|215.37|217.84|215.54|217.35|215.05|299
1646073900000|2022-02-28 18:45:00|217.68|215.38|217.97|215.67|217.99|215.69|217.64|215.34|224
1646074200000|2022-02-28 18:50:00|217.98|215.68|217.98|215.68|218.38|216.08|217.93|215.63|253
1646074500000|2022-02-28 18:55:00|217.99|215.69|218.39|216.09|218.5|216.2|217.99|215.69|256
1646074800000|2022-02-28 19:00:00|218.38|216.08|217.9|215.6|218.44|216.14|217.8|215.5|270
1646075100000|2022-02-28 19:05:00|217.89|215.59|217.85|215.55|217.97|215.67|217.68|215.38|206
1646075400000|2022-02-28 19:10:00|217.84|215.54|218.01|215.71|218.53|216.23|217.84|215.54|235
1646075700000|2022-02-28 19:15:00|218|215.7|218.42|216.12|218.47|216.17|218|215.7|247
1646076000000|2022-02-28 19:20:00|218.41|216.11|218.39|216.09|218.58|216.28|218.32|216.02|212
1646076300000|2022-02-28 19:25:00|218.41|216.11|218.41|216.11|218.52|216.22|218.3|216|233
1646076600000|2022-02-28 19:30:00|218.4|216.1|218.59|216.29|218.69|216.39|218.29|215.99|184
1646076900000|2022-02-28 19:35:00|218.58|216.28|218.57|216.27|218.69|216.39|218.47|216.17|191
1646077200000|2022-02-28 19:40:00|218.62|216.32|218.97|216.67|219.3|217|218.54|216.24|222
1646077500000|2022-02-28 19:45:00|218.98|216.68|218.76|216.46|219.28|216.98|218.65|216.35|189
1646077800000|2022-02-28 19:50:00|218.77|216.47|219|216.7|219.07|216.77|218.64|216.34|185
1646078100000|2022-02-28 19:55:00|219.01|216.71|219.46|217.16|219.55|217.25|218.94|216.64|231
1646078400000|2022-02-28 20:00:00|219.47|217.17|220.02|217.72|220.37|218.07|219.44|217.14|243
1646078700000|2022-02-28 20:05:00|220.01|217.71|219.89|217.59|220.02|217.72|219.24|216.94|322
1646079000000|2022-02-28 20:10:00|219.88|217.58|219.88|217.58|220.11|217.81|219.76|217.46|243
1646079300000|2022-02-28 20:15:00|219.89|217.59|220.23|217.93|220.29|217.99|219.51|217.21|324
1646079600000|2022-02-28 20:20:00|220.22|217.92|221.15|218.85|221.34|219.04|220.13|217.83|444
1646079900000|2022-02-28 20:25:00|221.14|218.84|221.42|219.12|221.67|219.37|220.9|218.6|413
1646080200000|2022-02-28 20:30:00|221.41|219.11|220.76|218.46|221.41|219.11|220.59|218.29|295
1646080500000|2022-02-28 20:35:00|220.75|218.45|220.43|218.13|220.75|218.45|220.23|217.93|244
1646080800000|2022-02-28 20:40:00|220.41|218.11|220.71|218.41|220.86|218.56|220.41|218.11|285
1646081100000|2022-02-28 20:45:00|220.72|218.42|221.06|218.76|221.28|218.98|220.5|218.2|359
1646081400000|2022-02-28 20:50:00|221.01|218.71|221.46|219.16|221.52|219.22|220.8|218.5|338
1646081700000|2022-02-28 20:55:00|221.45|219.15|221.49|219.19|221.59|219.29|221.2|218.9|283
1646082000000|2022-02-28 21:00:00|221.5|219.2|220.83|218.53|221.61|219.31|220.65|218.35|277
1646082300000|2022-02-28 21:05:00|220.77|218.47|220.24|217.94|220.85|218.55|220.17|217.87|196
1646082600000|2022-02-28 21:10:00|220.25|217.95|220.52|218.22|220.68|218.38|220.25|217.95|214
1646082900000|2022-02-28 21:15:00|220.51|218.21|220.43|218.13|220.75|218.45|220.23|217.93|202
1646083200000|2022-02-28 21:20:00|220.4|218.1|220.57|218.27|220.64|218.34|220.19|217.89|155
1646083500000|2022-02-28 21:25:00|220.56|218.26|220.6|218.3|220.76|218.46|220.42|218.12|115
1646083800000|2022-02-28 21:30:00|220.57|218.27|220.56|218.26|220.67|218.37|220.27|217.97|178
1646084100000|2022-02-28 21:35:00|220.52|218.22|220.53|218.23|220.59|218.29|220.3|218|130
1646084400000|2022-02-28 21:40:00|220.52|218.22|220.65|218.35|220.75|218.45|220.37|218.07|172
1646084700000|2022-02-28 21:45:00|220.64|218.34|220.92|218.62|221.23|218.93|220.49|218.19|238
1646085000000|2022-02-28 21:50:00|220.93|218.63|221.27|218.97|221.27|218.97|220.91|218.61|129
1646085300000|2022-02-28 21:55:00|221.33|219.03|221.39|219.09|221.53|219.23|221.24|218.94|168
1646085600000|2022-02-28 22:00:00|221.41|219.11|221.69|219.39|221.69|219.39|221.4|219.1|91
1646085900000|2022-02-28 22:05:00|221.68|219.38|222.33|220.03|222.44|220.14|221.58|219.28|140
1646086200000|2022-02-28 22:10:00|222.38|220.08|222.28|219.98|222.42|220.12|222.13|219.83|168
1646086500000|2022-02-28 22:15:00|222.29|219.99|222.87|220.57|223.1|220.8|222.23|219.93|133
1646086800000|2022-02-28 22:20:00|222.88|220.58|223.65|221.35|223.65|221.35|222.7|220.4|220
1646087100000|2022-02-28 22:25:00|223.63|221.33|223.65|221.35|223.85|221.55|223.58|221.28|228
1646087400000|2022-02-28 22:30:00|223.67|221.37|226.18|223.88|226.18|223.88|223.61|221.31|398
1646087700000|2022-02-28 22:35:00|226.16|223.86|227.62|225.32|229.12|226.82|226.16|223.86|686
1646088000000|2022-02-28 22:40:00|227.58|225.28|227.44|225.14|227.93|225.63|227.42|225.12|389
1646088300000|2022-02-28 22:45:00|227.45|225.15|227.98|225.68|227.98|225.68|226.87|224.57|373
1646088600000|2022-02-28 22:50:00|228.03|225.73|225.39|223.09|228.11|225.81|225.39|223.09|313
1646088900000|2022-02-28 22:55:00|225.42|223.12|225.71|223.41|226.58|224.28|225.39|223.09|365
1646089200000|2022-02-28 23:00:00|225.67|223.37|226.75|224.45|226.97|224.67|225.67|223.37|346
1646089500000|2022-02-28 23:05:00|226.79|224.49|226.85|224.55|227.1|224.8|226.63|224.33|244
1646089800000|2022-02-28 23:10:00|226.92|224.62|227.46|225.16|227.49|225.19|226.79|224.49|215
1646090100000|2022-02-28 23:15:00|227.45|225.15|226.09|223.79|227.74|225.44|225.91|223.61|332
1646090400000|2022-02-28 23:20:00|226.1|223.8|226.21|223.91|226.68|224.38|226.01|223.71|268
1646090700000|2022-02-28 23:25:00|226.2|223.9|226.84|224.54|226.9|224.6|226.02|223.72|286
1646091000000|2022-02-28 23:30:00|226.82|224.52|227.65|225.35|227.69|225.39|226.78|224.48|172
1646091300000|2022-02-28 23:35:00|227.66|225.36|228.76|226.46|228.89|226.59|227.61|225.31|207
1646091600000|2022-02-28 23:40:00|228.75|226.45|228.25|225.95|228.81|226.51|228.22|225.92|169
1646091900000|2022-02-28 23:45:00|228.23|225.93|229.28|226.98|229.35|227.05|228.15|225.85|229
1646092200000|2022-02-28 23:50:00|229.27|226.97|229.29|226.99|229.53|227.23|229.13|226.83|251
1646092500000|2022-02-28 23:55:00|229.31|227.01|229.57|227.27|229.59|227.29|228.79|226.49|300
1646092800000|2022-03-01 00:00:00|229.56|227.26|231.44|229.14|232.16|229.86|229.44|227.14|609
1646093100000|2022-03-01 00:05:00|231.45|229.15|230.45|228.15|231.52|229.22|229.72|227.42|450
1646093400000|2022-03-01 00:10:00|230.38|228.08|230.38|228.08|231.81|229.51|230.35|228.05|494
1646093700000|2022-03-01 00:15:00|230.37|228.07|228.84|226.54|230.54|228.24|228.38|226.08|482
1646094000000|2022-03-01 00:20:00|228.83|226.53|229.33|227.03|229.37|227.07|228.62|226.32|284
1646094300000|2022-03-01 00:25:00|229.32|227.02|229.8|227.5|229.94|227.64|228.93|226.63|294
1646094600000|2022-03-01 00:30:00|229.79|227.49|230.51|228.21|230.55|228.25|229.62|227.32|326
1646094900000|2022-03-01 00:35:00|230.5|228.2|230.04|227.74|230.71|228.41|229.91|227.61|328
1646095200000|2022-03-01 00:40:00|230.13|227.83|230.49|228.19|230.6|228.3|230.12|227.82|250
1646095500000|2022-03-01 00:45:00|230.46|228.16|229.56|227.26|231.33|229.03|229.43|227.13|458
1646095800000|2022-03-01 00:50:00|229.57|227.27|230.42|228.12|230.51|228.21|229.57|227.27|276
1646096100000|2022-03-01 00:55:00|230.45|228.15|230.59|228.29|230.8|228.5|230.34|228.04|327
1646096400000|2022-03-01 01:00:00|230.6|228.3|229.81|227.51|230.74|228.44|229.64|227.34|360
1646096700000|2022-03-01 01:05:00|229.71|227.41|229.24|226.94|230|227.7|229.21|226.91|299
1646097000000|2022-03-01 01:10:00|229.25|226.95|227.75|225.45|229.25|226.95|227.62|225.32|355
1646097300000|2022-03-01 01:15:00|227.76|225.46|228.2|225.9|228.2|225.9|227.36|225.06|358
1646097600000|2022-03-01 01:20:00|228.19|225.89|228.53|226.23|228.75|226.45|228.19|225.89|228
1646097900000|2022-03-01 01:25:00|228.54|226.24|227.84|225.54|228.54|226.24|227.73|225.43|267
1646098200000|2022-03-01 01:30:00|227.85|225.55|227.88|225.58|228.41|226.11|227.82|225.52|297
1646098500000|2022-03-01 01:35:00|227.91|225.61|228.05|225.75|228.28|225.98|227.83|225.53|235
1646098800000|2022-03-01 01:40:00|228.04|225.74|228.41|226.11|228.57|226.27|227.75|225.45|259
1646099100000|2022-03-01 01:45:00|228.4|226.1|228.56|226.26|228.56|226.26|227.99|225.69|222
1646099400000|2022-03-01 01:50:00|228.57|226.27|227.79|225.49|228.72|226.42|227.72|225.42|247
1646099700000|2022-03-01 01:55:00|227.78|225.48|227.45|225.15|227.86|225.56|227.36|225.06|217
1646100000000|2022-03-01 02:00:00|227.44|225.14|227.49|225.19|227.9|225.6|227.4|225.1|240
1646100300000|2022-03-01 02:05:00|227.48|225.18|226.47|224.17|227.52|225.22|226.39|224.09|321
1646100600000|2022-03-01 02:10:00|226.4|224.1|226.38|224.08|226.68|224.38|225.99|223.69|317
1646100900000|2022-03-01 02:15:00|226.37|224.07|226.81|224.51|226.96|224.66|225.83|223.53|346
1646101200000|2022-03-01 02:20:00|226.78|224.48|226.91|224.61|227.08|224.78|226.77|224.47|209
1646101500000|2022-03-01 02:25:00|226.92|224.62|226.39|224.09|227.04|224.74|226.17|223.87|253
1646101800000|2022-03-01 02:30:00|226.37|224.07|226.58|224.28|226.68|224.38|225.84|223.54|230
1646102100000|2022-03-01 02:35:00|226.55|224.25|226.65|224.35|227|224.7|226.53|224.23|209
1646102400000|2022-03-01 02:40:00|226.68|224.38|226.85|224.55|226.88|224.58|226.44|224.14|196
1646102700000|2022-03-01 02:45:00|226.86|224.56|226.94|224.64|227|224.7|226.66|224.36|188
1646103000000|2022-03-01 02:50:00|226.93|224.63|226.92|224.62|227.06|224.76|226.62|224.32|216
1646103300000|2022-03-01 02:55:00|226.91|224.61|227.35|225.05|227.48|225.18|226.84|224.54|214
1646103600000|2022-03-01 03:00:00|227.34|225.04|227.02|224.72|227.46|225.16|227.02|224.72|157
1646103900000|2022-03-01 03:05:00|227.04|224.74|226.83|224.53|227.12|224.82|226.83|224.53|138
1646104200000|2022-03-01 03:10:00|226.82|224.52|226.32|224.02|226.96|224.66|226.29|223.99|331
1646104500000|2022-03-01 03:15:00|226.33|224.03|226.39|224.09|226.44|224.14|225.83|223.53|219
1646104800000|2022-03-01 03:20:00|226.4|224.1|226.5|224.2|226.57|224.27|226.31|224.01|150
1646105100000|2022-03-01 03:25:00|226.53|224.23|226.41|224.11|226.54|224.24|225.85|223.55|190
1646105400000|2022-03-01 03:30:00|226.42|224.12|227.01|224.71|227.01|224.71|226.42|224.12|161
1646105700000|2022-03-01 03:35:00|227|224.7|226.67|224.37|227.13|224.83|226.61|224.31|214
1646106000000|2022-03-01 03:40:00|226.66|224.36|226.65|224.35|226.84|224.54|226.58|224.28|154
1646106300000|2022-03-01 03:45:00|226.7|224.4|227.15|224.85|227.17|224.87|226.67|224.37|240
1646106600000|2022-03-01 03:50:00|227.13|224.83|226.88|224.58|227.35|225.05|226.82|224.52|217
1646106900000|2022-03-01 03:55:00|226.92|224.62|227.54|225.24|227.69|225.39|226.83|224.53|218
1646107200000|2022-03-01 04:00:00|227.53|225.23|227.67|225.37|228.11|225.81|227.52|225.22|198
1646107500000|2022-03-01 04:05:00|227.72|225.42|227.52|225.22|227.86|225.56|227.41|225.11|142
1646107800000|2022-03-01 04:10:00|227.51|225.21|228.05|225.75|228.1|225.8|227.06|224.76|273
1646108100000|2022-03-01 04:15:00|228.06|225.76|227.71|225.41|228.09|225.79|227.52|225.22|521
1646108400000|2022-03-01 04:20:00|227.64|225.34|227.92|225.62|227.93|225.63|227.64|225.34|180
1646108700000|2022-03-01 04:25:00|227.89|225.59|228.01|225.71|228.11|225.81|227.77|225.47|102
1646109000000|2022-03-01 04:30:00|228|225.7|227.81|225.51|228.01|225.71|227.71|225.41|140
1646109300000|2022-03-01 04:35:00|227.74|225.44|227.91|225.61|227.92|225.62|227.63|225.33|120
1646109600000|2022-03-01 04:40:00|227.9|225.6|227.89|225.59|227.91|225.61|227.65|225.35|114
1646109900000|2022-03-01 04:45:00|227.85|225.55|227.92|225.62|228.13|225.83|227.81|225.51|144
1646110200000|2022-03-01 04:50:00|227.91|225.61|228.84|226.54|228.85|226.55|227.78|225.48|128
1646110500000|2022-03-01 04:55:00|228.83|226.53|228.57|226.27|228.89|226.59|228.5|226.2|144
1646110800000|2022-03-01 05:00:00|228.62|226.32|228.83|226.53|228.91|226.61|228.2|225.9|222
1646111100000|2022-03-01 05:05:00|228.82|226.52|228.07|225.77|228.83|226.53|227.89|225.59|156
1646111400000|2022-03-01 05:10:00|228.09|225.79|227.74|225.44|228.09|225.79|227.7|225.4|150
1646111700000|2022-03-01 05:15:00|227.73|225.43|227.64|225.34|227.8|225.5|227.5|225.2|114
1646112000000|2022-03-01 05:20:00|227.6|225.3|226.91|224.61|227.62|225.32|226.8|224.5|159
1646112300000|2022-03-01 05:25:00|226.92|224.62|227.01|224.71|227.11|224.81|226.81|224.51|153
1646112600000|2022-03-01 05:30:00|227|224.7|226.9|224.6|227.02|224.72|226.76|224.46|114
1646112900000|2022-03-01 05:35:00|226.91|224.61|226.73|224.43|227.06|224.76|226.56|224.26|119
1646113200000|2022-03-01 05:40:00|226.72|224.42|226.6|224.3|226.94|224.64|226.52|224.22|200
1646113500000|2022-03-01 05:45:00|226.61|224.31|226.81|224.51|226.9|224.6|226.34|224.04|134
1646113800000|2022-03-01 05:50:00|226.79|224.49|227.32|225.02|227.37|225.07|226.73|224.43|153
1646114100000|2022-03-01 05:55:00|227.3|225|227.29|224.99|227.37|225.07|226.95|224.65|144
1646114400000|2022-03-01 06:00:00|227.33|225.03|227.04|224.74|227.33|225.03|226.83|224.53|162
1646114700000|2022-03-01 06:05:00|227.05|224.75|225.51|223.21|227.05|224.75|225.49|223.19|284
1646115000000|2022-03-01 06:10:00|225.49|223.19|225.51|223.21|225.63|223.33|224.6|222.3|324
1646115300000|2022-03-01 06:15:00|225.48|223.18|225.93|223.63|226.02|223.72|225.44|223.14|196
1646115600000|2022-03-01 06:20:00|225.92|223.62|226.81|224.51|226.85|224.55|225.89|223.59|186
1646115900000|2022-03-01 06:25:00|226.75|224.45|226.6|224.3|226.81|224.51|226.4|224.1|163
1646116200000|2022-03-01 06:30:00|226.59|224.29|227.06|224.76|227.28|224.98|226.58|224.28|160
1646116500000|2022-03-01 06:35:00|227.08|224.78|226.91|224.61|227.23|224.93|226.57|224.27|201
1646116800000|2022-03-01 06:40:00|226.86|224.56|226.56|224.26|226.9|224.6|226.47|224.17|198
1646117100000|2022-03-01 06:45:00|226.58|224.28|226.65|224.35|226.82|224.52|226.49|224.19|165
1646117400000|2022-03-01 06:50:00|226.66|224.36|226.92|224.62|227.07|224.77|226.57|224.27|224
1646117700000|2022-03-01 06:55:00|226.94|224.64|227|224.7|227.11|224.81|226.75|224.45|125
1646118000000|2022-03-01 07:00:00|226.99|224.69|227.02|224.72|227.03|224.73|226.7|224.4|160
1646118300000|2022-03-01 07:05:00|227.07|224.77|227.56|225.26|227.77|225.47|226.86|224.56|253
1646118600000|2022-03-01 07:10:00|227.57|225.27|227.66|225.36|227.75|225.45|227.47|225.17|147
1646118900000|2022-03-01 07:15:00|227.65|225.35|227.4|225.1|227.65|225.35|227.26|224.96|180
1646119200000|2022-03-01 07:20:00|227.39|225.09|226.84|224.54|227.42|225.12|226.66|224.36|147
1646119500000|2022-03-01 07:25:00|226.83|224.53|227.11|224.81|227.14|224.84|226.82|224.52|141
1646119800000|2022-03-01 07:30:00|227.1|224.8|226.92|224.62|227.11|224.81|226.8|224.5|105
1646120100000|2022-03-01 07:35:00|226.93|224.63|226.92|224.62|226.97|224.67|226.77|224.47|100
1646120400000|2022-03-01 07:40:00|226.93|224.63|226.49|224.19|227.21|224.91|226.44|224.14|181
1646120700000|2022-03-01 07:45:00|226.52|224.22|226.11|223.81|226.74|224.44|225.9|223.6|181
1646121000000|2022-03-01 07:50:00|226.1|223.8|226.48|224.18|226.68|224.38|226.1|223.8|125
1646121300000|2022-03-01 07:55:00|226.5|224.2|227.06|224.76|227.06|224.76|226.49|224.19|127
1646121600000|2022-03-01 08:00:00|227.05|224.75|227.84|225.54|227.86|225.56|227|224.7|205
1646121900000|2022-03-01 08:05:00|227.88|225.58|227.38|225.08|227.9|225.6|227.27|224.97|225
1646122200000|2022-03-01 08:10:00|227.39|225.09|227.33|225.03|227.47|225.17|227.3|225|125
1646122500000|2022-03-01 08:15:00|227.34|225.04|227.46|225.16|227.51|225.21|226.93|224.63|167
1646122800000|2022-03-01 08:20:00|227.47|225.17|226.48|224.18|228.04|225.74|226.33|224.03|314
1646123100000|2022-03-01 08:25:00|226.47|224.17|227.06|224.76|227.1|224.8|225.91|223.61|257
1646123400000|2022-03-01 08:30:00|227.05|224.75|226.89|224.59|227.15|224.85|226.49|224.19|207
1646123700000|2022-03-01 08:35:00|226.9|224.6|226.86|224.56|227.35|225.05|226.81|224.51|261
1646124000000|2022-03-01 08:40:00|226.87|224.57|227.61|225.31|227.62|225.32|226.86|224.56|160
1646124300000|2022-03-01 08:45:00|227.62|225.32|227.36|225.06|227.93|225.63|227.32|225.02|184
1646124600000|2022-03-01 08:50:00|227.35|225.05|228.26|225.96|228.62|226.32|227.27|224.97|251
1646124900000|2022-03-01 08:55:00|228.25|225.95|227.78|225.48|228.34|226.04|227.05|224.75|227
1646125200000|2022-03-01 09:00:00|227.76|225.46|226.62|224.32|227.76|225.46|226.53|224.23|356
1646125500000|2022-03-01 09:05:00|226.63|224.33|226.49|224.19|226.89|224.59|226.38|224.08|183
1646125800000|2022-03-01 09:10:00|226.47|224.17|226.79|224.49|226.91|224.61|226.42|224.12|225
1646126100000|2022-03-01 09:15:00|226.78|224.48|227.33|225.03|227.37|225.07|226.64|224.34|208
1646126400000|2022-03-01 09:20:00|227.32|225.02|227.01|224.71|227.32|225.02|226.84|224.54|161
1646126700000|2022-03-01 09:25:00|227|224.7|226.46|224.16|227.01|224.71|226.36|224.06|241
1646127000000|2022-03-01 09:30:00|226.45|224.15|226.14|223.84|226.47|224.17|225.64|223.34|236
1646127300000|2022-03-01 09:35:00|226.13|223.83|225.17|222.87|226.32|224.02|225.17|222.87|251
1646127600000|2022-03-01 09:40:00|225.16|222.86|226.01|223.71|226.04|223.74|225.15|222.85|230
1646127900000|2022-03-01 09:45:00|225.99|223.69|226.36|224.06|226.48|224.18|225.94|223.64|192
1646128200000|2022-03-01 09:50:00|226.34|224.04|226.3|224|226.64|224.34|226.1|223.8|189
1646128500000|2022-03-01 09:55:00|226.33|224.03|225.66|223.36|226.33|224.03|225.5|223.2|203
1646128800000|2022-03-01 10:00:00|225.64|223.34|225.67|223.37|225.92|223.62|225.4|223.1|232
1646129100000|2022-03-01 10:05:00|225.66|223.36|222.57|220.27|225.73|223.43|222.57|220.27|396
1646129400000|2022-03-01 10:10:00|222.58|220.28|223.61|221.31|223.71|221.41|222.2|219.9|500
1646129700000|2022-03-01 10:15:00|223.63|221.33|224.01|221.71|224.5|222.2|223.36|221.06|352
1646130000000|2022-03-01 10:20:00|224.02|221.72|224.65|222.35|224.83|222.53|224|221.7|287
1646130300000|2022-03-01 10:25:00|224.62|222.32|224.17|221.87|224.83|222.53|224|221.7|291
1646130600000|2022-03-01 10:30:00|224.16|221.86|224.94|222.64|224.94|222.64|223.92|221.62|271
1646130900000|2022-03-01 10:35:00|224.93|222.63|224.91|222.61|224.99|222.69|224.84|222.54|170
1646131200000|2022-03-01 10:40:00|224.9|222.6|225.35|223.05|225.42|223.12|224.84|222.54|270
1646131500000|2022-03-01 10:45:00|225.37|223.07|225.89|223.59|225.93|223.63|224.96|222.66|328
1646131800000|2022-03-01 10:50:00|225.88|223.58|225.8|223.5|225.96|223.66|225.65|223.35|220
1646132100000|2022-03-01 10:55:00|225.81|223.51|226.22|223.92|226.32|224.02|225.51|223.21|294
1646132400000|2022-03-01 11:00:00|226.21|223.91|225.61|223.31|226.52|224.22|225.5|223.2|325
1646132700000|2022-03-01 11:05:00|225.63|223.33|225.72|223.42|225.81|223.51|225.34|223.04|310
1646133000000|2022-03-01 11:10:00|225.69|223.39|225.82|223.52|225.82|223.52|225.31|223.01|188
1646133300000|2022-03-01 11:15:00|225.81|223.51|226.31|224.01|226.36|224.06|225.54|223.24|291
1646133600000|2022-03-01 11:20:00|226.32|224.02|226.02|223.72|226.78|224.48|225.93|223.63|239
1646133900000|2022-03-01 11:25:00|226.01|223.71|225.91|223.61|226.96|224.66|225.6|223.3|460
1646134200000|2022-03-01 11:30:00|225.92|223.62|225.92|223.62|226.36|224.06|225.76|223.46|305
1646134500000|2022-03-01 11:35:00|225.95|223.65|225.87|223.57|226.02|223.72|225.59|223.29|195
1646134800000|2022-03-01 11:40:00|225.88|223.58|225.33|223.03|225.94|223.64|225.24|222.94|203
1646135100000|2022-03-01 11:45:00|225.34|223.04|224.71|222.41|225.44|223.14|224.33|222.03|335
1646135400000|2022-03-01 11:50:00|224.72|222.42|225.09|222.79|225.25|222.95|224.72|222.42|293
1646135700000|2022-03-01 11:55:00|225.03|222.73|225.64|223.34|225.68|223.38|224.9|222.6|198
1646136000000|2022-03-01 12:00:00|225.65|223.35|225.74|223.44|225.91|223.61|225.52|223.22|218
1646136300000|2022-03-01 12:05:00|225.75|223.45|225.6|223.3|225.81|223.51|225.21|222.91|227
1646136600000|2022-03-01 12:10:00|225.65|223.35|226.59|224.29|226.62|224.32|225.65|223.35|350
1646136900000|2022-03-01 12:15:00|226.58|224.28|227.61|225.31|227.65|225.35|226.45|224.15|445
1646137200000|2022-03-01 12:20:00|227.6|225.3|228.43|226.13|228.44|226.14|227.45|225.15|492
1646137500000|2022-03-01 12:25:00|228.41|226.11|228.48|226.18|228.5|226.2|227.69|225.39|435
1646137800000|2022-03-01 12:30:00|228.49|226.19|226.01|223.71|228.49|226.19|225.48|223.18|503
1646138100000|2022-03-01 12:35:00|226.02|223.72|225.71|223.41|226.58|224.28|225.23|222.93|392
1646138400000|2022-03-01 12:40:00|225.72|223.42|226.57|224.27|226.69|224.39|225.59|223.29|477
1646138700000|2022-03-01 12:45:00|226.55|224.25|227.23|224.93|227.88|225.58|226.37|224.07|503
1646139000000|2022-03-01 12:50:00|227.24|224.94|227.23|224.93|227.91|225.61|227.23|224.93|369
1646139300000|2022-03-01 12:55:00|227.24|224.94|227.77|225.47|227.9|225.6|227.2|224.9|431
1646139600000|2022-03-01 13:00:00|227.78|225.48|228.38|226.08|228.42|226.12|227.36|225.06|444
1646139900000|2022-03-01 13:05:00|228.37|226.07|228.45|226.15|228.89|226.59|228.09|225.79|532
1646140200000|2022-03-01 13:10:00|228.48|226.18|228.74|226.44|228.83|226.53|228.37|226.07|371
1646140500000|2022-03-01 13:15:00|228.75|226.45|227.5|225.2|228.9|226.6|227.16|224.86|402
1646140800000|2022-03-01 13:20:00|227.48|225.18|227.05|224.75|227.54|225.24|226.64|224.34|377
1646141100000|2022-03-01 13:25:00|227.04|224.74|227.64|225.34|228.22|225.92|226.86|224.56|363
1646141400000|2022-03-01 13:30:00|227.65|225.35|228.95|226.65|228.98|226.68|227.62|225.32|388
1646141700000|2022-03-01 13:35:00|228.96|226.66|228.4|226.1|229.65|227.35|228.4|226.1|407
1646142000000|2022-03-01 13:40:00|228.41|226.11|228.02|225.72|228.53|226.23|227.9|225.6|302
1646142300000|2022-03-01 13:45:00|228.03|225.73|229.66|227.36|229.81|227.51|228.02|225.72|339
1646142600000|2022-03-01 13:50:00|229.7|227.4|231.33|229.03|231.44|229.14|229.62|227.32|457
1646142900000|2022-03-01 13:55:00|231.32|229.02|230.83|228.53|231.9|229.6|230.74|228.44|471
1646143200000|2022-03-01 14:00:00|230.78|228.48|231.46|229.16|232.46|230.16|230.6|228.3|510
1646143500000|2022-03-01 14:05:00|231.45|229.15|230.61|228.31|231.69|229.39|230.55|228.25|301
1646143800000|2022-03-01 14:10:00|230.62|228.32|231.1|228.8|231.33|229.03|230.62|228.32|292
1646144100000|2022-03-01 14:15:00|231.16|228.86|230.77|228.47|231.43|229.13|230.45|228.15|299
1646144400000|2022-03-01 14:20:00|230.75|228.45|230.38|228.08|231|228.7|229.85|227.55|386
1646144700000|2022-03-01 14:25:00|230.37|228.07|229.86|227.56|230.8|228.5|229.86|227.56|409
1646145000000|2022-03-01 14:30:00|229.88|227.58|226.49|224.19|230.51|228.21|225.34|223.04|550
1646145300000|2022-03-01 14:35:00|226.5|224.2|228.47|226.17|228.52|226.22|226.49|224.19|538
1646145600000|2022-03-01 14:40:00|228.46|226.16|227.77|225.47|228.5|226.2|227.3|225|472
1646145900000|2022-03-01 14:45:00|227.75|225.45|227.16|224.86|228.01|225.71|226.81|224.51|433
1646146200000|2022-03-01 14:50:00|227.15|224.85|226.48|224.18|227.28|224.98|225.68|223.38|511
1646146500000|2022-03-01 14:55:00|226.5|224.2|226.68|224.38|227.46|225.16|225.9|223.6|413
1646146800000|2022-03-01 15:00:00|226.75|224.45|226.53|224.23|227.51|225.21|225.44|223.14|534
1646147100000|2022-03-01 15:05:00|226.54|224.24|227.35|225.05|227.68|225.38|226.43|224.13|419
1646147400000|2022-03-01 15:10:00|227.34|225.04|226.58|224.28|227.39|225.09|226.27|223.97|399
1646147700000|2022-03-01 15:15:00|226.59|224.29|227.97|225.67|228.25|225.95|226.53|224.23|397
1646148000000|2022-03-01 15:20:00|227.96|225.66|227.84|225.54|228.52|226.22|227.57|225.27|345
1646148300000|2022-03-01 15:25:00|227.83|225.53|227.43|225.13|227.98|225.68|227.05|224.75|327
1646148600000|2022-03-01 15:30:00|227.46|225.16|227.28|224.98|227.84|225.54|226.95|224.65|318
1646148900000|2022-03-01 15:35:00|227.26|224.96|226.73|224.43|227.29|224.99|226.38|224.08|290
1646149200000|2022-03-01 15:40:00|226.7|224.4|225.73|223.43|226.7|224.4|225.71|223.41|370
1646149500000|2022-03-01 15:45:00|225.74|223.44|225.83|223.53|225.97|223.67|225.39|223.09|364
1646149800000|2022-03-01 15:50:00|225.86|223.56|226.89|224.59|226.97|224.67|225.71|223.41|349
1646150100000|2022-03-01 15:55:00|226.88|224.58|226.72|224.42|227.01|224.71|226.52|224.22|325
1646150400000|2022-03-01 16:00:00|226.71|224.41|227.41|225.11|227.65|225.35|225.95|223.65|399
1646150700000|2022-03-01 16:05:00|227.4|225.1|225.99|223.69|227.56|225.26|225.97|223.67|364
1646151000000|2022-03-01 16:10:00|225.98|223.68|226.75|224.45|226.77|224.47|225.8|223.5|285
1646151300000|2022-03-01 16:15:00|226.76|224.46|227.75|225.45|228.3|226|226.76|224.46|335
1646151600000|2022-03-01 16:20:00|227.74|225.44|227.89|225.59|228.14|225.84|227.5|225.2|263
1646151900000|2022-03-01 16:25:00|227.88|225.58|226.5|224.2|228.03|225.73|226.5|224.2|292
1646152200000|2022-03-01 16:30:00|226.52|224.22|225.18|222.88|226.76|224.46|224.82|222.52|393
1646152500000|2022-03-01 16:35:00|225.24|222.94|225.91|223.61|225.96|223.66|224.85|222.55|326
1646152800000|2022-03-01 16:40:00|225.9|223.6|225.87|223.57|226.22|223.92|225.7|223.4|286
1646153100000|2022-03-01 16:45:00|225.88|223.58|225.01|222.71|225.88|223.58|224.67|222.37|327
1646153400000|2022-03-01 16:50:00|225|222.7|224.87|222.57|225.42|223.12|224.6|222.3|325
1646153700000|2022-03-01 16:55:00|224.88|222.58|225.03|222.73|225.25|222.95|224.43|222.13|311
1646154000000|2022-03-01 17:00:00|225.02|222.72|225.12|222.82|225.55|223.25|224.94|222.64|297
1646154300000|2022-03-01 17:05:00|225.11|222.81|225.52|223.22|225.61|223.31|224.91|222.61|293
1646154600000|2022-03-01 17:10:00|225.51|223.21|225.83|223.53|225.86|223.56|225.41|223.11|239
1646154900000|2022-03-01 17:15:00|225.81|223.51|226.46|224.16|226.47|224.17|225.68|223.38|244
1646155200000|2022-03-01 17:20:00|226.45|224.15|226.36|224.06|226.45|224.15|226.11|223.81|339
1646155500000|2022-03-01 17:25:00|226.34|224.04|226.04|223.74|226.34|224.04|225.75|223.45|280
1646155800000|2022-03-01 17:30:00|226.03|223.73|226.43|224.13|226.46|224.16|225.75|223.45|203
1646156100000|2022-03-01 17:35:00|226.42|224.12|226.59|224.29|226.63|224.33|226.29|223.99|165
1646156400000|2022-03-01 17:40:00|226.57|224.27|226.69|224.39|226.78|224.48|226.55|224.25|152
1646156700000|2022-03-01 17:45:00|226.68|224.38|227.19|224.89|227.21|224.91|226.43|224.13|211
1646157000000|2022-03-01 17:50:00|227.22|224.92|226.91|224.61|227.55|225.25|226.91|224.61|275
1646157300000|2022-03-01 17:55:00|226.94|224.64|226.68|224.38|226.96|224.66|226.35|224.05|202
1646157600000|2022-03-01 18:00:00|226.67|224.37|226.68|224.38|227.04|224.74|226.42|224.12|274
1646157900000|2022-03-01 18:05:00|226.65|224.35|226.45|224.15|226.84|224.54|226.03|223.73|232
1646158200000|2022-03-01 18:10:00|226.46|224.16|226.05|223.75|226.48|224.18|225.84|223.54|217
1646158500000|2022-03-01 18:15:00|226.04|223.74|226.45|224.15|226.57|224.27|225.96|223.66|209
1646158800000|2022-03-01 18:20:00|226.5|224.2|226.48|224.18|226.71|224.41|226.47|224.17|169
1646159100000|2022-03-01 18:25:00|226.49|224.19|226.41|224.11|226.65|224.35|226.3|224|173
1646159400000|2022-03-01 18:30:00|226.4|224.1|227.01|224.71|227.08|224.78|226.37|224.07|219
1646159700000|2022-03-01 18:35:00|227.02|224.72|227.56|225.26|227.61|225.31|226.93|224.63|145
1646160000000|2022-03-01 18:40:00|227.55|225.25|227.69|225.39|227.7|225.4|227.41|225.11|163
1646160300000|2022-03-01 18:45:00|227.71|225.41|227.78|225.48|228|225.7|227.66|225.36|199
1646160600000|2022-03-01 18:50:00|227.79|225.49|227.64|225.34|227.86|225.56|227.59|225.29|188
1646160900000|2022-03-01 18:55:00|227.63|225.33|227.67|225.37|227.97|225.67|227.6|225.3|169
1646161200000|2022-03-01 19:00:00|227.68|225.38|227.4|225.1|227.75|225.45|227.27|224.97|173
1646161500000|2022-03-01 19:05:00|227.39|225.09|227.39|225.09|227.58|225.28|227.2|224.9|177
1646161800000|2022-03-01 19:10:00|227.37|225.07|226.99|224.69|227.42|225.12|226.73|224.43|176
1646162100000|2022-03-01 19:15:00|227|224.7|227.3|225|227.37|225.07|226.73|224.43|253
1646162400000|2022-03-01 19:20:00|227.28|224.98|227.76|225.46|227.81|225.51|227.24|224.94|180
1646162700000|2022-03-01 19:25:00|227.8|225.5|227.84|225.54|228.16|225.86|227.76|225.46|181
1646163000000|2022-03-01 19:30:00|227.92|225.62|227.41|225.11|227.93|225.63|227.32|225.02|179
1646163300000|2022-03-01 19:35:00|227.4|225.1|227.4|225.1|227.56|225.26|227.27|224.97|157
1646163600000|2022-03-01 19:40:00|227.38|225.08|227.26|224.96|227.47|225.17|227.19|224.89|140
1646163900000|2022-03-01 19:45:00|227.24|224.94|226.81|224.51|227.31|225.01|226.8|224.5|197
1646164200000|2022-03-01 19:50:00|226.83|224.53|226.56|224.26|226.85|224.55|226.39|224.09|184
1646164500000|2022-03-01 19:55:00|226.53|224.23|226.64|224.34|226.73|224.43|226.43|224.13|164
1646164800000|2022-03-01 20:00:00|226.65|224.35|227.16|224.86|227.17|224.87|226.5|224.2|175
1646165100000|2022-03-01 20:05:00|227.19|224.89|226.57|224.27|227.72|225.42|226.56|224.26|259
1646165400000|2022-03-01 20:10:00|226.58|224.28|226.89|224.59|227.19|224.89|226.31|224.01|239
1646165700000|2022-03-01 20:15:00|226.88|224.58|226.64|224.34|227.34|225.04|226.59|224.29|268
1646166000000|2022-03-01 20:20:00|226.58|224.28|226.82|224.52|226.93|224.63|226.36|224.06|216
1646166300000|2022-03-01 20:25:00|226.81|224.51|226.83|224.53|227.44|225.14|226.68|224.38|214
1646166600000|2022-03-01 20:30:00|226.86|224.56|226.74|224.44|226.89|224.59|226.53|224.23|222
1646166900000|2022-03-01 20:35:00|226.76|224.46|226.92|224.62|227.01|224.71|226.61|224.31|204
1646167200000|2022-03-01 20:40:00|226.96|224.66|226.74|224.44|227.42|225.12|226.73|224.43|218
1646167500000|2022-03-01 20:45:00|226.73|224.43|226.63|224.33|226.87|224.57|226.55|224.25|209
1646167800000|2022-03-01 20:50:00|226.62|224.32|227.39|225.09|227.42|225.12|226.38|224.08|246
1646168100000|2022-03-01 20:55:00|227.38|225.08|227.3|225|227.51|225.21|227.01|224.71|237
1646168400000|2022-03-01 21:00:00|227.31|225.01|227.66|225.36|227.74|225.44|227.31|225.01|231
1646168700000|2022-03-01 21:05:00|227.67|225.37|227.4|225.1|227.74|225.44|227.21|224.91|185
1646169000000|2022-03-01 21:10:00|227.39|225.09|227.11|224.81|227.58|225.28|227.1|224.8|154
1646169300000|2022-03-01 21:15:00|227.09|224.79|226.4|224.1|227.11|224.81|225.52|223.22|310
1646169600000|2022-03-01 21:20:00|226.39|224.09|226.44|224.14|227.02|224.72|225.75|223.45|269
1646169900000|2022-03-01 21:25:00|226.45|224.15|226.67|224.37|227.01|224.71|226.45|224.15|195
1646170200000|2022-03-01 21:30:00|226.66|224.36|225.96|223.66|226.96|224.66|225.74|223.44|223
1646170500000|2022-03-01 21:35:00|225.95|223.65|226.03|223.73|226.12|223.82|225.78|223.48|168
1646170800000|2022-03-01 21:40:00|226.01|223.71|225.87|223.57|226.4|224.1|225.77|223.47|209
1646171100000|2022-03-01 21:45:00|225.82|223.52|225.92|223.62|226.37|224.07|225.62|223.32|234
1646171400000|2022-03-01 21:50:00|225.93|223.63|225.81|223.51|226.06|223.76|225.51|223.21|150
1646171700000|2022-03-01 21:55:00|225.82|223.52|226.34|224.04|226.43|224.13|225.78|223.48|229
1646172000000|2022-03-01 22:00:00|226.33|224.03|225.59|223.29|226.38|224.08|225.52|223.22|155
1646172300000|2022-03-01 22:05:00|225.58|223.28|225.72|223.42|225.85|223.55|225.52|223.22|110
1646172600000|2022-03-01 22:10:00|225.77|223.47|225.71|223.41|225.85|223.55|225.5|223.2|115
1646172900000|2022-03-01 22:15:00|225.7|223.4|225.81|223.51|226.02|223.72|225.7|223.4|135
1646173200000|2022-03-01 22:20:00|225.8|223.5|226.48|224.18|226.5|224.2|225.8|223.5|129
1646173500000|2022-03-01 22:25:00|226.49|224.19|226.56|224.26|226.62|224.32|226.35|224.05|124
1646173800000|2022-03-01 22:30:00|226.59|224.29|226.7|224.4|226.79|224.49|226.59|224.29|70
1646174100000|2022-03-01 22:35:00|226.71|224.41|227.33|225.03|227.49|225.19|226.7|224.4|76
1646174400000|2022-03-01 22:40:00|227.32|225.02|227.68|225.38|227.71|225.41|227.27|224.97|113
1646174700000|2022-03-01 22:45:00|227.62|225.32|227.05|224.75|227.75|225.45|227.05|224.75|139
1646175000000|2022-03-01 22:50:00|227.07|224.77|226.88|224.58|227.1|224.8|226.75|224.45|138
1646175300000|2022-03-01 22:55:00|226.82|224.52|227.31|225.01|227.46|225.16|226.8|224.5|95
1646175600000|2022-03-01 23:00:00|227.29|224.99|227.32|225.02|227.33|225.03|227.07|224.77|23
1646175900000|2022-03-01 23:05:00|227.31|225.01|227.03|224.73|227.59|225.29|227|224.7|167
1646176200000|2022-03-01 23:10:00|227.02|224.72|226.92|224.62|227.05|224.75|226.63|224.33|193
1646176500000|2022-03-01 23:15:00|226.94|224.64|227.01|224.71|227.11|224.81|226.53|224.23|226
1646176800000|2022-03-01 23:20:00|226.92|224.62|227.01|224.71|227.4|225.1|226.82|224.52|154
1646177100000|2022-03-01 23:25:00|227.02|224.72|226.88|224.58|227.38|225.08|226.87|224.57|190
1646177400000|2022-03-01 23:30:00|226.91|224.61|227.51|225.21|227.51|225.21|226.64|224.34|287
1646177700000|2022-03-01 23:35:00|227.55|225.25|227.9|225.6|228|225.7|227.36|225.06|338
1646178000000|2022-03-01 23:40:00|227.89|225.59|227.9|225.6|227.96|225.66|227.69|225.39|195
1646178300000|2022-03-01 23:45:00|227.9|225.6|227.85|225.55|227.99|225.69|227.59|225.29|504
1646178600000|2022-03-01 23:50:00|227.8|225.5|227.84|225.54|228.19|225.89|227.74|225.44|321
1646178900000|2022-03-01 23:55:00|227.79|225.49|227.79|225.49|227.92|225.62|227.75|225.45|146
1646179200000|2022-03-02 00:00:00|227.8|225.5|227.53|225.23|227.91|225.61|226.53|224.23|355
1646179500000|2022-03-02 00:05:00|227.57|225.27|226.46|224.16|227.93|225.63|226.41|224.11|286
1646179800000|2022-03-02 00:10:00|226.49|224.19|227.25|224.95|227.35|225.05|226.45|224.15|244
1646180100000|2022-03-02 00:15:00|227.28|224.98|226.73|224.43|227.28|224.98|226.54|224.24|231
1646180400000|2022-03-02 00:20:00|226.78|224.48|225.42|223.12|226.85|224.55|225.42|223.12|298
1646180700000|2022-03-02 00:25:00|225.41|223.11|225.26|222.96|225.41|223.11|224.59|222.29|331
1646181000000|2022-03-02 00:30:00|225.27|222.97|224.32|222.02|225.33|223.03|224.31|222.01|316
1646181300000|2022-03-02 00:35:00|224.31|222.01|225.85|223.55|225.9|223.6|224.23|221.93|339
1646181600000|2022-03-02 00:40:00|225.86|223.56|225.72|223.42|225.86|223.56|225.46|223.16|217
1646181900000|2022-03-02 00:45:00|225.74|223.44|226.04|223.74|226.3|224|225.74|223.44|270
1646182200000|2022-03-02 00:50:00|226.03|223.73|225.87|223.57|226.23|223.93|225.52|223.22|201
1646182500000|2022-03-02 00:55:00|225.89|223.59|226.27|223.97|226.28|223.98|225.54|223.24|213
1646182800000|2022-03-02 01:00:00|226.3|224|226.69|224.39|226.91|224.61|225.92|223.62|262
1646183100000|2022-03-02 01:05:00|226.71|224.41|227.02|224.72|227.38|225.08|226.56|224.26|256
1646183400000|2022-03-02 01:10:00|227|224.7|226.75|224.45|227.24|224.94|226.65|224.35|189
1646183700000|2022-03-02 01:15:00|226.76|224.46|225.65|223.35|226.84|224.54|225.64|223.34|273
1646184000000|2022-03-02 01:20:00|225.66|223.36|225.09|222.79|225.69|223.39|224.15|221.85|297
1646184300000|2022-03-02 01:25:00|225.1|222.8|224.63|222.33|225.21|222.91|224.39|222.09|225
1646184600000|2022-03-02 01:30:00|224.64|222.34|225.44|223.14|225.67|223.37|224.38|222.08|267
1646184900000|2022-03-02 01:35:00|225.47|223.17|225.12|222.82|225.82|223.52|224.9|222.6|217
1646185200000|2022-03-02 01:40:00|225.19|222.89|224.92|222.62|225.41|223.11|224.89|222.59|215
1646185500000|2022-03-02 01:45:00|224.93|222.63|225.11|222.81|225.68|223.38|224.75|222.45|256
1646185800000|2022-03-02 01:50:00|225.12|222.82|225.55|223.25|225.62|223.32|224.97|222.67|244
1646186100000|2022-03-02 01:55:00|225.52|223.22|225.38|223.08|225.64|223.34|225.35|223.05|187
1646186400000|2022-03-02 02:00:00|225.42|223.12|225.35|223.05|225.42|223.12|224.67|222.37|265
1646186700000|2022-03-02 02:05:00|225.34|223.04|225.27|222.97|225.72|223.42|225.25|222.95|170
1646187000000|2022-03-02 02:10:00|225.28|222.98|225.47|223.17|225.61|223.31|225.07|222.77|170
1646187300000|2022-03-02 02:15:00|225.42|223.12|224.92|222.62|225.46|223.16|224.77|222.47|227
1646187600000|2022-03-02 02:20:00|224.91|222.61|225.25|222.95|225.35|223.05|224.79|222.49|295
1646187900000|2022-03-02 02:25:00|225.24|222.94|225.41|223.11|225.59|223.29|224.71|222.41|374
1646188200000|2022-03-02 02:30:00|225.4|223.1|225.54|223.24|225.72|223.42|225.34|223.04|211
1646188500000|2022-03-02 02:35:00|225.52|223.22|225.5|223.2|225.74|223.44|225.45|223.15|113
1646188800000|2022-03-02 02:40:00|225.53|223.23|225.59|223.29|225.68|223.38|225.4|223.1|151
1646189100000|2022-03-02 02:45:00|225.54|223.24|225.18|222.88|225.85|223.55|224.88|222.58|235
1646189400000|2022-03-02 02:50:00|225.17|222.87|225.35|223.05|225.4|223.1|224.9|222.6|183
1646189700000|2022-03-02 02:55:00|225.36|223.06|225.76|223.46|225.94|223.64|225.25|222.95|243
1646190000000|2022-03-02 03:00:00|225.84|223.54|225.9|223.6|226.03|223.73|225.58|223.28|240
1646190300000|2022-03-02 03:05:00|225.89|223.59|225.92|223.62|226.11|223.81|225.83|223.53|228
1646190600000|2022-03-02 03:10:00|225.9|223.6|226.35|224.05|226.44|224.14|225.88|223.58|194
1646190900000|2022-03-02 03:15:00|226.36|224.06|225.99|223.69|226.45|224.15|225.98|223.68|197
1646191200000|2022-03-02 03:20:00|225.98|223.68|226.11|223.81|226.25|223.95|225.85|223.55|166
1646191500000|2022-03-02 03:25:00|226.1|223.8|226.11|223.81|226.27|223.97|225.91|223.61|112
1646191800000|2022-03-02 03:30:00|226.12|223.82|226.83|224.53|226.92|224.62|226.05|223.75|141
1646192100000|2022-03-02 03:35:00|226.81|224.51|227.81|225.51|227.81|225.51|226.81|224.51|273
1646192400000|2022-03-02 03:40:00|227.75|225.45|227.91|225.61|227.94|225.64|227.58|225.28|242
1646192700000|2022-03-02 03:45:00|227.92|225.62|228.5|226.2|228.64|226.34|227.71|225.41|288
1646193000000|2022-03-02 03:50:00|228.49|226.19|228.86|226.56|228.96|226.66|228.34|226.04|280
1646193300000|2022-03-02 03:55:00|228.83|226.53|228.65|226.35|228.93|226.63|228.44|226.14|236
1646193600000|2022-03-02 04:00:00|228.64|226.34|228.91|226.61|229.14|226.84|228.28|225.98|286
1646193900000|2022-03-02 04:05:00|228.92|226.62|229.39|227.09|229.66|227.36|228.83|226.53|281
1646194200000|2022-03-02 04:10:00|229.38|227.08|228.62|226.32|229.47|227.17|228.5|226.2|274
1646194500000|2022-03-02 04:15:00|228.65|226.35|228.03|225.73|228.65|226.35|227.67|225.37|196
1646194800000|2022-03-02 04:20:00|228.02|225.72|227.93|225.63|228.44|226.14|227.67|225.37|243
1646195100000|2022-03-02 04:25:00|227.9|225.6|228.11|225.81|228.5|226.2|227.83|225.53|180
1646195400000|2022-03-02 04:30:00|228.14|225.84|228.75|226.45|228.81|226.51|227.88|225.58|247
1646195700000|2022-03-02 04:35:00|228.76|226.46|228.76|226.46|228.9|226.6|228.62|226.32|170
1646196000000|2022-03-02 04:40:00|228.75|226.45|227.96|225.66|228.77|226.47|227.87|225.57|195
1646196300000|2022-03-02 04:45:00|227.91|225.61|227.66|225.36|228.02|225.72|227.56|225.26|176
1646196600000|2022-03-02 04:50:00|227.68|225.38|226.71|224.41|227.79|225.49|226.71|224.41|183
1646196900000|2022-03-02 04:55:00|226.67|224.37|226.77|224.47|227.07|224.77|226.49|224.19|229
1646197200000|2022-03-02 05:00:00|226.75|224.45|226.68|224.38|227.03|224.73|226.58|224.28|184
1646197500000|2022-03-02 05:05:00|226.76|224.46|226.58|224.28|226.98|224.68|226.53|224.23|193
1646197800000|2022-03-02 05:10:00|226.57|224.27|226.72|224.42|226.83|224.53|226.37|224.07|195
1646198100000|2022-03-02 05:15:00|226.66|224.36|227.33|225.03|227.42|225.12|226.65|224.35|187
1646198400000|2022-03-02 05:20:00|227.32|225.02|227.02|224.72|227.32|225.02|226.79|224.49|161
1646198700000|2022-03-02 05:25:00|227.12|224.82|226.21|223.91|227.12|224.82|225.91|223.61|204
1646199000000|2022-03-02 05:30:00|226.19|223.89|226.39|224.09|226.39|224.09|225.95|223.65|171
1646199300000|2022-03-02 05:35:00|226.38|224.08|226.4|224.1|226.64|224.34|226.37|224.07|172
1646199600000|2022-03-02 05:40:00|226.35|224.05|226.88|224.58|226.89|224.59|226.34|224.04|174
1646199900000|2022-03-02 05:45:00|226.86|224.56|226.75|224.45|227.01|224.71|226.71|224.41|176
1646200200000|2022-03-02 05:50:00|226.78|224.48|226.8|224.5|226.83|224.53|226.67|224.37|83
1646200500000|2022-03-02 05:55:00|226.78|224.48|226.6|224.3|226.99|224.69|226.51|224.21|130
1646200800000|2022-03-02 06:00:00|226.58|224.28|226.42|224.12|226.66|224.36|226.29|223.99|174
1646201100000|2022-03-02 06:05:00|226.41|224.11|226.75|224.45|226.98|224.68|226.31|224.01|182
1646201400000|2022-03-02 06:10:00|226.76|224.46|226.28|223.98|226.85|224.55|226.27|223.97|233
1646201700000|2022-03-02 06:15:00|226.26|223.96|226.46|224.16|226.51|224.21|225.97|223.67|147
1646202000000|2022-03-02 06:20:00|226.48|224.18|225.84|223.54|226.51|224.21|225.77|223.47|219
1646202300000|2022-03-02 06:25:00|225.85|223.55|226.11|223.81|226.15|223.85|225.78|223.48|149
1646202600000|2022-03-02 06:30:00|226.13|223.83|225.4|223.1|226.15|223.85|225.37|223.07|198
1646202900000|2022-03-02 06:35:00|225.41|223.11|225.45|223.15|225.49|223.19|225.04|222.74|177
1646203200000|2022-03-02 06:40:00|225.44|223.14|225.34|223.04|225.52|223.22|225.3|223|154
1646203500000|2022-03-02 06:45:00|225.4|223.1|225.06|222.76|225.56|223.26|224.91|222.61|266
1646203800000|2022-03-02 06:50:00|225.07|222.77|225.36|223.06|225.45|223.15|225.04|222.74|186
1646204100000|2022-03-02 06:55:00|225.35|223.05|224.59|222.29|225.35|223.05|224.34|222.04|238
1646204400000|2022-03-02 07:00:00|224.6|222.3|224.48|222.18|224.96|222.66|224.25|221.95|291
1646204700000|2022-03-02 07:05:00|224.49|222.19|224.22|221.92|224.68|222.38|224.05|221.75|344
1646205000000|2022-03-02 07:10:00|224.21|221.91|223.82|221.52|224.35|222.05|223.47|221.17|505
1646205300000|2022-03-02 07:15:00|223.79|221.49|223.92|221.62|224.46|222.16|223.23|220.93|361
1646205600000|2022-03-02 07:20:00|223.93|221.63|223.82|221.52|224.4|222.1|223.7|221.4|284
1646205900000|2022-03-02 07:25:00|223.79|221.49|224.42|222.12|224.57|222.27|223.77|221.47|252
1646206200000|2022-03-02 07:30:00|224.43|222.13|224.23|221.93|224.81|222.51|223.87|221.57|264
1646206500000|2022-03-02 07:35:00|224.22|221.92|224.28|221.98|224.46|222.16|224.17|221.87|185
1646206800000|2022-03-02 07:40:00|224.29|221.99|224.63|222.33|224.66|222.36|224.21|221.91|188
1646207100000|2022-03-02 07:45:00|224.64|222.34|224.74|222.44|224.78|222.48|224.36|222.06|191
1646207400000|2022-03-02 07:50:00|224.73|222.43|224.17|221.87|224.86|222.56|223.99|221.69|202
1646207700000|2022-03-02 07:55:00|224.2|221.9|224.28|221.98|224.33|222.03|223.92|221.62|190
1646208000000|2022-03-02 08:00:00|224.29|221.99|224.44|222.14|224.58|222.28|224.22|221.92|230
1646208300000|2022-03-02 08:05:00|224.5|222.2|223.38|221.08|224.5|222.2|222.74|220.44|306
1646208600000|2022-03-02 08:10:00|223.34|221.04|223.7|221.4|223.93|221.63|223.34|221.04|231
1646208900000|2022-03-02 08:15:00|223.77|221.47|225.2|222.9|225.47|223.17|223.73|221.43|370
1646209200000|2022-03-02 08:20:00|225.19|222.89|224.99|222.69|225.38|223.08|224.84|222.54|273
1646209500000|2022-03-02 08:25:00|224.98|222.68|225.15|222.85|225.35|223.05|224.75|222.45|300
1646209800000|2022-03-02 08:30:00|225.16|222.86|225.06|222.76|225.48|223.18|224.95|222.65|253
1646210100000|2022-03-02 08:35:00|225.09|222.79|225.34|223.04|225.39|223.09|224.58|222.28|278
1646210400000|2022-03-02 08:40:00|225.35|223.05|225|222.7|225.42|223.12|224.74|222.44|194
1646210700000|2022-03-02 08:45:00|224.98|222.68|224.45|222.15|225|222.7|224.35|222.05|188
1646211000000|2022-03-02 08:50:00|224.41|222.11|223.96|221.66|224.51|222.21|223.94|221.64|226
1646211300000|2022-03-02 08:55:00|224|221.7|223.8|221.5|224.22|221.92|223.67|221.37|205
1646211600000|2022-03-02 09:00:00|223.79|221.49|224.01|221.71|224.09|221.79|223.38|221.08|210
1646211900000|2022-03-02 09:05:00|224.02|221.72|224.38|222.08|224.51|222.21|224.02|221.72|193
1646212200000|2022-03-02 09:10:00|224.43|222.13|224.46|222.16|224.74|222.44|224.34|222.04|161
1646212500000|2022-03-02 09:15:00|224.45|222.15|224.9|222.6|225.15|222.85|224.37|222.07|191
1646212800000|2022-03-02 09:20:00|224.91|222.61|224.83|222.53|225.07|222.77|224.83|222.53|182
1646213100000|2022-03-02 09:25:00|224.82|222.52|223.91|221.61|224.89|222.59|223.88|221.58|169
1646213400000|2022-03-02 09:30:00|223.98|221.68|224.07|221.77|225.44|223.14|223.36|221.06|422
1646213700000|2022-03-02 09:35:00|224.06|221.76|224.4|222.1|224.67|222.37|223.9|221.6|370
1646214000000|2022-03-02 09:40:00|224.39|222.09|224.46|222.16|224.63|222.33|224.14|221.84|243
1646214300000|2022-03-02 09:45:00|224.45|222.15|224.72|222.42|224.83|222.53|224.26|221.96|224
1646214600000|2022-03-02 09:50:00|224.73|222.43|224.71|222.41|225.24|222.94|224.63|222.33|232
1646214900000|2022-03-02 09:55:00|224.8|222.5|224.57|222.27|224.8|222.5|224.39|222.09|179
1646215200000|2022-03-02 10:00:00|224.59|222.29|224.73|222.43|224.91|222.61|224.15|221.85|279
1646215500000|2022-03-02 10:05:00|224.74|222.44|224.94|222.64|225.17|222.87|224.61|222.31|216
1646215800000|2022-03-02 10:10:00|224.87|222.57|224.9|222.6|225|222.7|224.74|222.44|143
1646216100000|2022-03-02 10:15:00|224.92|222.62|224.81|222.51|225.31|223.01|224.48|222.18|232
1646216400000|2022-03-02 10:20:00|224.86|222.56|224.91|222.61|225.01|222.71|224.75|222.45|177
1646216700000|2022-03-02 10:25:00|224.9|222.6|225.14|222.84|225.39|223.09|224.7|222.4|228
1646217000000|2022-03-02 10:30:00|225.16|222.86|225.84|223.54|225.85|223.55|225.16|222.86|189
1646217300000|2022-03-02 10:35:00|225.83|223.53|226|223.7|226.28|223.98|225.73|223.43|225
1646217600000|2022-03-02 10:40:00|226.01|223.71|225.94|223.64|226.07|223.77|225.62|223.32|242
1646217900000|2022-03-02 10:45:00|225.96|223.66|226.36|224.06|226.37|224.07|225.75|223.45|126
1646218200000|2022-03-02 10:50:00|226.37|224.07|225.83|223.53|226.37|224.07|225.75|223.45|134
1646218500000|2022-03-02 10:55:00|225.85|223.55|225.75|223.45|225.91|223.61|225.41|223.11|151
1646218800000|2022-03-02 11:00:00|225.74|223.44|225.36|223.06|225.87|223.57|224.85|222.55|217
1646219100000|2022-03-02 11:05:00|225.43|223.13|224.95|222.65|225.43|223.13|224.73|222.43|197
1646219400000|2022-03-02 11:10:00|225|222.7|225.71|223.41|225.88|223.58|224.87|222.57|145
1646219700000|2022-03-02 11:15:00|225.72|223.42|225.51|223.21|225.9|223.6|225.51|223.21|166
1646220000000|2022-03-02 11:20:00|225.52|223.22|225.46|223.16|225.83|223.53|224.93|222.63|223
1646220300000|2022-03-02 11:25:00|225.45|223.15|225.59|223.29|225.61|223.31|225.24|222.94|373
1646220600000|2022-03-02 11:30:00|225.58|223.28|225.38|223.08|225.75|223.45|225.33|223.03|279
1646220900000|2022-03-02 11:35:00|225.39|223.09|225.66|223.36|225.68|223.38|225.36|223.06|129
1646221200000|2022-03-02 11:40:00|225.63|223.33|225.91|223.61|225.93|223.63|225.55|223.25|136
1646221500000|2022-03-02 11:45:00|225.98|223.68|225.79|223.49|226.03|223.73|225.76|223.46|139
1646221800000|2022-03-02 11:50:00|225.78|223.48|225.63|223.33|225.87|223.57|225.53|223.23|158
1646222100000|2022-03-02 11:55:00|225.62|223.32|225.81|223.51|225.9|223.6|225.55|223.25|140
1646222400000|2022-03-02 12:00:00|225.85|223.55|226.21|223.91|226.21|223.91|225.63|223.33|137
1646222700000|2022-03-02 12:05:00|226.2|223.9|226.44|224.14|226.48|224.18|226.04|223.74|147
1646223000000|2022-03-02 12:10:00|226.42|224.12|225.9|223.6|226.43|224.13|225.48|223.18|216
1646223300000|2022-03-02 12:15:00|225.93|223.63|225.16|222.86|226.72|224.42|224.87|222.57|295
1646223600000|2022-03-02 12:20:00|225.18|222.88|224.73|222.43|225.19|222.89|224.25|221.95|304
1646223900000|2022-03-02 12:25:00|224.74|222.44|224.73|222.43|225.38|223.08|224.45|222.15|263
1646224200000|2022-03-02 12:30:00|224.78|222.48|223.86|221.56|224.78|222.48|223.59|221.29|323
1646224500000|2022-03-02 12:35:00|223.85|221.55|224.58|222.28|224.62|222.32|223.7|221.4|252
1646224800000|2022-03-02 12:40:00|224.57|222.27|224.49|222.19|224.91|222.61|224.47|222.17|238
1646225100000|2022-03-02 12:45:00|224.5|222.2|224.53|222.23|224.61|222.31|223.86|221.56|241
1646225400000|2022-03-02 12:50:00|224.56|222.26|225.04|222.74|225.33|223.03|224.56|222.26|195
1646225700000|2022-03-02 12:55:00|225.08|222.78|224.71|222.41|225.36|223.06|224.58|222.28|237
1646226000000|2022-03-02 13:00:00|224.7|222.4|224.66|222.36|224.75|222.45|224.39|222.09|180
1646226300000|2022-03-02 13:05:00|224.65|222.35|223.96|221.66|225.02|222.72|223.94|221.64|282
1646226600000|2022-03-02 13:10:00|224.01|221.71|223.38|221.08|224.38|222.08|223.27|220.97|303
1646226900000|2022-03-02 13:15:00|223.36|221.06|221.36|219.06|223.51|221.21|221.31|219.01|414
1646227200000|2022-03-02 13:20:00|221.35|219.05|221.58|219.28|222.08|219.78|221.32|219.02|361
1646227500000|2022-03-02 13:25:00|221.56|219.26|221.97|219.67|222.06|219.76|221.43|219.13|363
1646227800000|2022-03-02 13:30:00|221.96|219.66|221.28|218.98|222.52|220.22|220.97|218.67|359
1646228100000|2022-03-02 13:35:00|221.29|218.99|220.75|218.45|221.48|219.18|220.41|218.11|380
1646228400000|2022-03-02 13:40:00|220.76|218.46|219.86|217.56|220.96|218.66|219.26|216.96|456
1646228700000|2022-03-02 13:45:00|219.84|217.54|220.8|218.5|221.12|218.82|219.72|217.42|413
1646229000000|2022-03-02 13:50:00|220.82|218.52|220.66|218.36|221.02|218.72|220.46|218.16|350
1646229300000|2022-03-02 13:55:00|220.68|218.38|220.75|218.45|220.87|218.57|220.2|217.9|364
1646229600000|2022-03-02 14:00:00|220.76|218.46|221.5|219.2|221.51|219.21|220.58|218.28|336
1646229900000|2022-03-02 14:05:00|221.52|219.22|220.8|218.5|221.74|219.44|220.78|218.48|244
1646230200000|2022-03-02 14:10:00|220.82|218.52|221.43|219.13|221.43|219.13|220.65|218.35|234
1646230500000|2022-03-02 14:15:00|221.44|219.14|221.37|219.07|221.64|219.34|220.95|218.65|296
1646230800000|2022-03-02 14:20:00|221.36|219.06|221.3|219|221.56|219.26|221.04|218.74|230
1646231100000|2022-03-02 14:25:00|221.29|218.99|221.65|219.35|221.91|219.61|221.23|218.93|252
1646231400000|2022-03-02 14:30:00|221.64|219.34|221.71|219.41|222.24|219.94|221.33|219.03|362
1646231700000|2022-03-02 14:35:00|221.7|219.4|222.41|220.11|222.46|220.16|221.54|219.24|284
1646232000000|2022-03-02 14:40:00|222.46|220.16|224.7|222.4|224.71|222.41|222.31|220.01|548
1646232300000|2022-03-02 14:45:00|224.71|222.41|224.57|222.27|225.25|222.95|224.3|222|437
1646232600000|2022-03-02 14:50:00|224.56|222.26|223.97|221.67|224.65|222.35|223.77|221.47|431
1646232900000|2022-03-02 14:55:00|223.98|221.68|224.81|222.51|224.81|222.51|223.85|221.55|349
1646233200000|2022-03-02 15:00:00|224.79|222.49|225.67|223.37|226.33|224.03|224.79|222.49|566
1646233500000|2022-03-02 15:05:00|225.71|223.41|222.52|220.22|225.98|223.68|221.75|219.45|582
1646233800000|2022-03-02 15:10:00|222.53|220.23|221.89|219.59|223.11|220.81|221.67|219.37|495
1646234100000|2022-03-02 15:15:00|221.9|219.6|221.68|219.38|222.64|220.34|221.45|219.15|442
1646234400000|2022-03-02 15:20:00|221.74|219.44|222.59|220.29|223.37|221.07|221.73|219.43|420
1646234700000|2022-03-02 15:25:00|222.65|220.35|223.34|221.04|223.51|221.21|221.44|219.14|484
1646235000000|2022-03-02 15:30:00|223.33|221.03|222.69|220.39|224.06|221.76|222.64|220.34|577
1646235300000|2022-03-02 15:35:00|222.68|220.38|223.31|221.01|223.42|221.12|222.45|220.15|462
1646235600000|2022-03-02 15:40:00|223.32|221.02|222.45|220.15|223.57|221.27|222.4|220.1|350
1646235900000|2022-03-02 15:45:00|222.48|220.18|222.97|220.67|223.05|220.75|221.96|219.66|348
1646236200000|2022-03-02 15:50:00|222.99|220.69|222.37|220.07|223.27|220.97|222.36|220.06|313
1646236500000|2022-03-02 15:55:00|222.32|220.02|222.73|220.43|222.92|220.62|222.22|219.92|299
1646236800000|2022-03-02 16:00:00|222.74|220.44|223.33|221.03|223.62|221.32|222.16|219.86|435
1646237100000|2022-03-02 16:05:00|223.35|221.05|223.56|221.26|223.69|221.39|222.88|220.58|315
1646237400000|2022-03-02 16:10:00|223.59|221.29|223.63|221.33|223.68|221.38|223.37|221.07|236
1646237700000|2022-03-02 16:15:00|223.62|221.32|223.51|221.21|223.73|221.43|223.36|221.06|217
1646238000000|2022-03-02 16:20:00|223.5|221.2|223.35|221.05|223.86|221.56|222.85|220.55|262
1646238300000|2022-03-02 16:25:00|223.34|221.04|223.5|221.2|223.66|221.36|223.26|220.96|221
1646238600000|2022-03-02 16:30:00|223.51|221.21|223.82|221.52|224.04|221.74|223.36|221.06|297
1646238900000|2022-03-02 16:35:00|223.79|221.49|223.66|221.36|223.89|221.59|223.54|221.24|265
1646239200000|2022-03-02 16:40:00|223.65|221.35|223.44|221.14|223.79|221.49|223.3|221|273
1646239500000|2022-03-02 16:45:00|223.45|221.15|223.33|221.03|223.57|221.27|223.27|220.97|248
1646239800000|2022-03-02 16:50:00|223.35|221.05|223.33|221.03|223.51|221.21|223.12|220.82|227
1646240100000|2022-03-02 16:55:00|223.32|221.02|223.41|221.11|223.55|221.25|223.1|220.8|238
1646240400000|2022-03-02 17:00:00|223.42|221.12|223.46|221.16|223.57|221.27|222.94|220.64|234
1646240700000|2022-03-02 17:05:00|223.44|221.14|223.87|221.57|223.93|221.63|223.39|221.09|151
1646241000000|2022-03-02 17:10:00|223.89|221.59|223.73|221.43|224.18|221.88|223.62|221.32|191
1646241300000|2022-03-02 17:15:00|223.72|221.42|223.59|221.29|223.89|221.59|223.45|221.15|135
1646241600000|2022-03-02 17:20:00|223.61|221.31|223.29|220.99|223.68|221.38|223.17|220.87|160
1646241900000|2022-03-02 17:25:00|223.3|221|223|220.7|223.31|221.01|222.88|220.58|171
1646242200000|2022-03-02 17:30:00|223.01|220.71|223.49|221.19|223.6|221.3|223.01|220.71|195
1646242500000|2022-03-02 17:35:00|223.5|221.2|223.51|221.21|223.63|221.33|223.39|221.09|163
1646242800000|2022-03-02 17:40:00|223.5|221.2|223.41|221.11|223.53|221.23|223.36|221.06|103
1646243100000|2022-03-02 17:45:00|223.4|221.1|222.54|220.24|223.62|221.32|222.54|220.24|218
1646243400000|2022-03-02 17:50:00|222.55|220.25|221.91|219.61|222.63|220.33|221.81|219.51|260
1646243700000|2022-03-02 17:55:00|221.9|219.6|221.97|219.67|222.27|219.97|221.78|219.48|202
1646244000000|2022-03-02 18:00:00|222.01|219.71|222.6|220.3|222.67|220.37|221.88|219.58|159
1646244300000|2022-03-02 18:05:00|222.64|220.34|222.6|220.3|222.76|220.46|222.44|220.14|150
1646244600000|2022-03-02 18:10:00|222.56|220.26|222.6|220.3|222.81|220.51|222.49|220.19|128
1646244900000|2022-03-02 18:15:00|222.65|220.35|222.09|219.79|222.65|220.35|221.83|219.53|179
1646245200000|2022-03-02 18:20:00|222.07|219.77|221.84|219.54|222.5|220.2|221.74|219.44|219
1646245500000|2022-03-02 18:25:00|221.81|219.51|221.84|219.54|222.15|219.85|221.77|219.47|148
1646245800000|2022-03-02 18:30:00|221.87|219.57|222.09|219.79|222.29|219.99|221.81|219.51|136
1646246100000|2022-03-02 18:35:00|222.07|219.77|221.62|219.32|222.1|219.8|221.62|219.32|134
1646246400000|2022-03-02 18:40:00|221.6|219.3|221.06|218.76|221.63|219.33|220.94|218.64|196
1646246700000|2022-03-02 18:45:00|221.07|218.77|220.84|218.54|221.13|218.83|220.65|218.35|215
1646247000000|2022-03-02 18:50:00|220.83|218.53|220.91|218.61|221.12|218.82|220.8|218.5|150
1646247300000|2022-03-02 18:55:00|220.92|218.62|221.29|218.99|221.45|219.15|220.83|218.53|143
1646247600000|2022-03-02 19:00:00|221.33|219.03|221.75|219.45|221.78|219.48|221.29|218.99|121
1646247900000|2022-03-02 19:05:00|221.74|219.44|221.8|219.5|222.02|219.72|221.73|219.43|136
1646248200000|2022-03-02 19:10:00|221.78|219.48|221.53|219.23|221.84|219.54|221.51|219.21|114
1646248500000|2022-03-02 19:15:00|221.54|219.24|221.38|219.08|221.61|219.31|221.31|219.01|110
1646248800000|2022-03-02 19:20:00|221.39|219.09|220.77|218.47|221.58|219.28|220.72|218.42|166
1646249100000|2022-03-02 19:25:00|220.8|218.5|220.74|218.44|220.84|218.54|220.5|218.2|220
1646249400000|2022-03-02 19:30:00|220.78|218.48|220.74|218.44|220.78|218.48|220.51|218.21|120
1646249700000|2022-03-02 19:35:00|220.73|218.43|221.63|219.33|221.77|219.47|220.73|218.43|207
1646250000000|2022-03-02 19:40:00|221.64|219.34|221.65|219.35|221.75|219.45|221.54|219.24|161
1646250300000|2022-03-02 19:45:00|221.66|219.36|221.72|219.42|221.8|219.5|221.5|219.2|126
1646250600000|2022-03-02 19:50:00|221.69|219.39|221.56|219.26|221.9|219.6|221.44|219.14|169
1646250900000|2022-03-02 19:55:00|221.6|219.3|221.51|219.21|221.73|219.43|221.42|219.12|171
1646251200000|2022-03-02 20:00:00|221.53|219.23|221.67|219.37|221.75|219.45|221.42|219.12|127
1646251500000|2022-03-02 20:05:00|221.63|219.33|221.5|219.2|221.73|219.43|221.39|219.09|144
1646251800000|2022-03-02 20:10:00|221.54|219.24|221.42|219.12|221.54|219.24|221.39|219.09|118
1646252100000|2022-03-02 20:15:00|221.41|219.11|221.44|219.14|221.49|219.19|221.2|218.9|174
1646252400000|2022-03-02 20:20:00|221.43|219.13|221.5|219.2|221.64|219.34|221.32|219.02|127
1646252700000|2022-03-02 20:25:00|221.51|219.21|221.6|219.3|221.68|219.38|221.42|219.12|141
1646253000000|2022-03-02 20:30:00|221.63|219.33|221.77|219.47|221.92|219.62|221.42|219.12|119
1646253300000|2022-03-02 20:35:00|221.76|219.46|221.64|219.34|221.91|219.61|221.64|219.34|100
1646253600000|2022-03-02 20:40:00|221.61|219.31|221.63|219.33|221.76|219.46|221.51|219.21|115
1646253900000|2022-03-02 20:45:00|221.62|219.32|221.74|219.44|221.82|219.52|221.28|218.98|171
1646254200000|2022-03-02 20:50:00|221.77|219.47|221.68|219.38|221.88|219.58|221.52|219.22|155
1646254500000|2022-03-02 20:55:00|221.66|219.36|221.79|219.49|221.84|219.54|221.5|219.2|160
1646254800000|2022-03-02 21:00:00|221.8|219.5|221.86|219.56|221.95|219.65|221.73|219.43|88
1646255100000|2022-03-02 21:05:00|221.87|219.57|221.8|219.5|221.88|219.58|221.73|219.43|71
1646255400000|2022-03-02 21:10:00|221.79|219.49|221.77|219.47|221.89|219.59|221.66|219.36|97
1646255700000|2022-03-02 21:15:00|221.75|219.45|222.04|219.74|222.1|219.8|221.75|219.45|97
1646256000000|2022-03-02 21:20:00|222.11|219.81|221.92|219.62|222.18|219.88|221.89|219.59|75
1646256300000|2022-03-02 21:25:00|221.88|219.58|221.88|219.58|221.94|219.64|221.81|219.51|37
1646256600000|2022-03-02 21:30:00|221.92|219.62|221.91|219.61|221.95|219.65|221.8|219.5|62
1646256900000|2022-03-02 21:35:00|221.92|219.62|221.96|219.66|222.17|219.87|221.91|219.61|95
1646257200000|2022-03-02 21:40:00|221.94|219.64|222|219.7|222.08|219.78|221.93|219.63|56
1646257500000|2022-03-02 21:45:00|222.01|219.71|222.27|219.97|222.31|220.01|222|219.7|97
1646257800000|2022-03-02 21:50:00|222.28|219.98|222.7|220.4|222.74|220.44|222.28|219.98|155
1646258100000|2022-03-02 21:55:00|222.67|220.37|223.39|221.09|223.42|221.12|222.53|220.23|207
1646258400000|2022-03-02 22:00:00|223.38|221.08|223.56|221.26|223.6|221.3|223.36|221.06|120
1646258700000|2022-03-02 22:05:00|223.57|221.27|222.97|220.67|223.94|221.64|222.97|220.67|182
1646259000000|2022-03-02 22:10:00|222.95|220.65|223.13|220.83|223.22|220.92|222.82|220.52|108
1646259300000|2022-03-02 22:15:00|223.12|220.82|222.93|220.63|223.17|220.87|222.62|220.32|135
1646259600000|2022-03-02 22:20:00|222.94|220.64|223.46|221.16|223.48|221.18|222.91|220.61|96
1646259900000|2022-03-02 22:25:00|223.52|221.22|223.45|221.15|223.54|221.24|223.38|221.08|91
1646260200000|2022-03-02 22:30:00|223.39|221.09|223.49|221.19|223.51|221.21|223.31|221.01|85
1646260500000|2022-03-02 22:35:00|223.5|221.2|223.61|221.31|223.62|221.32|223.48|221.18|75
1646260800000|2022-03-02 22:40:00|223.66|221.36|223.69|221.39|223.72|221.42|223.51|221.21|82
1646261100000|2022-03-02 22:45:00|223.68|221.38|223.29|220.99|223.72|221.42|223.29|220.99|156
1646261400000|2022-03-02 22:50:00|223.28|220.98|223.25|220.95|223.31|221.01|223.2|220.9|54
1646261700000|2022-03-02 22:55:00|223.26|220.96|223.06|220.76|223.31|221.01|222.94|220.64|66
1646262000000|2022-03-02 23:00:00|223.05|220.75|223.21|220.91|223.21|220.91|222.69|220.39|111
1646262300000|2022-03-02 23:05:00|223.22|220.92|223.31|221.01|223.45|221.15|223.22|220.92|116
1646262600000|2022-03-02 23:10:00|223.27|220.97|222.88|220.58|223.27|220.97|222.77|220.47|102
1646262900000|2022-03-02 23:15:00|222.86|220.56|223.44|221.14|223.68|221.38|222.86|220.56|243
1646263200000|2022-03-02 23:20:00|223.47|221.17|223.48|221.18|223.49|221.19|223.18|220.88|167
1646263500000|2022-03-02 23:25:00|223.52|221.22|222.92|220.62|223.52|221.22|222.92|220.62|128
1646263800000|2022-03-02 23:30:00|222.91|220.61|222.72|220.42|222.94|220.64|222.31|220.01|206
1646264100000|2022-03-02 23:35:00|222.69|220.39|222.5|220.2|222.76|220.46|222.45|220.15|159
1646264400000|2022-03-02 23:40:00|222.49|220.19|222.39|220.09|222.52|220.22|222.23|219.93|116
1646264700000|2022-03-02 23:45:00|222.4|220.1|222.02|219.72|222.53|220.23|221.93|219.63|125
1646265000000|2022-03-02 23:50:00|222.01|219.71|222.52|220.22|222.6|220.3|221.78|219.48|181
1646265300000|2022-03-02 23:55:00|222.55|220.25|222.65|220.35|222.74|220.44|222.39|220.09|150
1646265600000|2022-03-03 00:00:00|222.66|220.36|222.4|220.1|222.81|220.51|222.09|219.79|227
1646265900000|2022-03-03 00:05:00|222.39|220.09|221.78|219.48|222.67|220.37|221.65|219.35|242
1646266200000|2022-03-03 00:10:00|221.77|219.47|221.46|219.16|221.84|219.54|221.28|218.98|209
1646266500000|2022-03-03 00:15:00|221.51|219.21|222.2|219.9|222.43|220.13|221.46|219.16|152
1646266800000|2022-03-03 00:20:00|222.22|219.92|222.39|220.09|222.59|220.29|222.22|219.92|164
1646267100000|2022-03-03 00:25:00|222.38|220.08|222.54|220.24|222.57|220.27|222.18|219.88|146
1646267400000|2022-03-03 00:30:00|222.55|220.25|223.4|221.1|223.64|221.34|222.54|220.24|213
1646267700000|2022-03-03 00:35:00|223.41|221.11|222.82|220.52|223.44|221.14|222.81|220.51|174
1646268000000|2022-03-03 00:40:00|222.83|220.53|222.83|220.53|223|220.7|222.72|220.42|110
1646268300000|2022-03-03 00:45:00|222.82|220.52|222.8|220.5|223.05|220.75|222.77|220.47|115
1646268600000|2022-03-03 00:50:00|222.83|220.53|222.77|220.47|223.06|220.76|222.73|220.43|131
1646268900000|2022-03-03 00:55:00|222.79|220.49|222.64|220.34|223.03|220.73|222.58|220.28|123
1646269200000|2022-03-03 01:00:00|222.65|220.35|222.69|220.39|222.79|220.49|222.45|220.15|100
1646269500000|2022-03-03 01:05:00|222.75|220.45|222.48|220.18|222.77|220.47|222.35|220.05|112
1646269800000|2022-03-03 01:10:00|222.45|220.15|220.92|218.62|222.47|220.17|220.8|218.5|255
1646270100000|2022-03-03 01:15:00|220.93|218.63|221.43|219.13|221.63|219.33|220.88|218.58|202
1646270400000|2022-03-03 01:20:00|221.38|219.08|221.91|219.61|221.96|219.66|221.36|219.06|144
1646270700000|2022-03-03 01:25:00|221.99|219.69|222.29|219.99|222.36|220.06|221.8|219.5|169
1646271000000|2022-03-03 01:30:00|222.3|220|222.54|220.24|222.7|220.4|222.25|219.95|198
1646271300000|2022-03-03 01:35:00|222.55|220.25|221.63|219.33|222.66|220.36|221.63|219.33|175
1646271600000|2022-03-03 01:40:00|221.58|219.28|221.42|219.12|221.75|219.45|221.35|219.05|142
1646271900000|2022-03-03 01:45:00|221.41|219.11|221.33|219.03|221.5|219.2|220.94|218.64|154
1646272200000|2022-03-03 01:50:00|221.34|219.04|221.41|219.11|221.47|219.17|221.2|218.9|163
1646272500000|2022-03-03 01:55:00|221.42|219.12|221.65|219.35|221.78|219.48|221.25|218.95|155
1646272800000|2022-03-03 02:00:00|221.61|219.31|221.48|219.18|221.73|219.43|221.36|219.06|153
1646273100000|2022-03-03 02:05:00|221.53|219.23|220.31|218.01|221.7|219.4|220.28|217.98|208
1646273400000|2022-03-03 02:10:00|220.28|217.98|220.51|218.21|220.56|218.26|220.28|217.98|140
1646273700000|2022-03-03 02:15:00|220.53|218.23|220.69|218.39|220.74|218.44|220.37|218.07|165
1646274000000|2022-03-03 02:20:00|220.68|218.38|220.9|218.6|220.97|218.67|220.63|218.33|163
1646274300000|2022-03-03 02:25:00|220.88|218.58|220.85|218.55|221.21|218.91|220.8|218.5|108
1646274600000|2022-03-03 02:30:00|220.84|218.54|219.92|217.62|220.89|218.59|219.53|217.23|227
1646274900000|2022-03-03 02:35:00|219.93|217.63|220.55|218.25|220.66|218.36|219.73|217.43|150
1646275200000|2022-03-03 02:40:00|220.54|218.24|220.66|218.36|220.85|218.55|220.54|218.24|169
1646275500000|2022-03-03 02:45:00|220.68|218.38|220.84|218.54|220.86|218.56|220.47|218.17|107
1646275800000|2022-03-03 02:50:00|220.83|218.53|220.75|218.45|220.87|218.57|220.48|218.18|160
1646276100000|2022-03-03 02:55:00|220.79|218.49|220.77|218.47|221.04|218.74|220.47|218.17|158
1646276400000|2022-03-03 03:00:00|220.76|218.46|220.71|218.41|220.9|218.6|220.56|218.26|164
1646276700000|2022-03-03 03:05:00|220.73|218.43|220.46|218.16|220.73|218.43|220.33|218.03|163
1646277000000|2022-03-03 03:10:00|220.47|218.17|220.45|218.15|220.58|218.28|220.26|217.96|158
1646277300000|2022-03-03 03:15:00|220.44|218.14|220.58|218.28|220.65|218.35|220.33|218.03|158
1646277600000|2022-03-03 03:20:00|220.52|218.22|220.78|218.48|220.8|218.5|220.52|218.22|92
1646277900000|2022-03-03 03:25:00|220.76|218.46|220.82|218.52|221|218.7|220.65|218.35|101
1646278200000|2022-03-03 03:30:00|220.81|218.51|220.82|218.52|220.85|218.55|220.59|218.29|101
1646278500000|2022-03-03 03:35:00|220.83|218.53|218.54|216.24|220.9|218.6|218.27|215.97|315
1646278800000|2022-03-03 03:40:00|218.53|216.23|219.49|217.19|219.91|217.61|218.51|216.21|294
1646279100000|2022-03-03 03:45:00|219.48|217.18|218.93|216.63|219.57|217.27|218.28|215.98|349
1646279400000|2022-03-03 03:50:00|218.95|216.65|219.8|217.5|219.97|217.67|218.83|216.53|291
1646279700000|2022-03-03 03:55:00|219.84|217.54|219.81|217.51|219.9|217.6|219.44|217.14|210
1646280000000|2022-03-03 04:00:00|219.71|217.41|220.83|218.53|220.83|218.53|219.6|217.3|231
1646280300000|2022-03-03 04:05:00|220.84|218.54|220.8|218.5|220.93|218.63|220.65|218.35|196
1646280600000|2022-03-03 04:10:00|220.79|218.49|220.74|218.44|221.09|218.79|220.55|218.25|155
1646280900000|2022-03-03 04:15:00|220.82|218.52|220.8|218.5|221.05|218.75|220.52|218.22|174
1646281200000|2022-03-03 04:20:00|220.79|218.49|220.91|218.61|221|218.7|220.68|218.38|144
1646281500000|2022-03-03 04:25:00|221.04|218.74|221.22|218.92|221.4|219.1|220.97|218.67|116
1646281800000|2022-03-03 04:30:00|221.23|218.93|220.8|218.5|221.25|218.95|220.75|218.45|141
1646282100000|2022-03-03 04:35:00|220.83|218.53|220.38|218.08|220.83|218.53|220.38|218.08|102
1646282400000|2022-03-03 04:40:00|220.36|218.06|219.96|217.66|220.42|218.12|219.74|217.44|133
1646282700000|2022-03-03 04:45:00|219.95|217.65|219.3|217|220|217.7|218.96|216.66|198
1646283000000|2022-03-03 04:50:00|219.15|216.85|219.3|217|219.37|217.07|218.87|216.57|127
1646283300000|2022-03-03 04:55:00|219.26|216.96|219.97|217.67|220|217.7|219.26|216.96|157
1646283600000|2022-03-03 05:00:00|219.98|217.68|220.4|218.1|220.4|218.1|219.86|217.56|143
1646283900000|2022-03-03 05:05:00|220.41|218.11|220.5|218.2|220.5|218.2|219.96|217.66|153
1646284200000|2022-03-03 05:10:00|220.51|218.21|220.66|218.36|220.85|218.55|220.48|218.18|138
1646284500000|2022-03-03 05:15:00|220.65|218.35|220.73|218.43|220.87|218.57|220.5|218.2|132
1646284800000|2022-03-03 05:20:00|220.72|218.42|220.84|218.54|220.95|218.65|220.65|218.35|108
1646285100000|2022-03-03 05:25:00|220.86|218.56|220.91|218.61|220.99|218.69|220.54|218.24|124
1646285400000|2022-03-03 05:30:00|220.98|218.68|220.47|218.17|221.36|219.06|220.37|218.07|173
1646285700000|2022-03-03 05:35:00|220.49|218.19|220.8|218.5|220.9|218.6|220.46|218.16|101
1646286000000|2022-03-03 05:40:00|220.81|218.51|220.59|218.29|220.96|218.66|220.52|218.22|117
1646286300000|2022-03-03 05:45:00|220.65|218.35|220.39|218.09|220.68|218.38|220.32|218.02|120
1646286600000|2022-03-03 05:50:00|220.38|218.08|220.66|218.36|220.71|218.41|220.33|218.03|95
1646286900000|2022-03-03 05:55:00|220.65|218.35|220.67|218.37|220.82|218.52|220.59|218.29|86
1646287200000|2022-03-03 06:00:00|220.68|218.38|221.02|218.72|221.03|218.73|220.67|218.37|161
1646287500000|2022-03-03 06:05:00|221.01|218.71|220.41|218.11|221.13|218.83|220.38|218.08|133
1646287800000|2022-03-03 06:10:00|220.32|218.02|218.99|216.69|220.44|218.14|218.84|216.54|289
1646288100000|2022-03-03 06:15:00|219|216.7|219.77|217.47|219.85|217.55|218.98|216.68|273
1646288400000|2022-03-03 06:20:00|219.78|217.48|219.86|217.56|219.98|217.68|219.68|217.38|143
1646288700000|2022-03-03 06:25:00|219.87|217.57|220.01|217.71|220.11|217.81|219.71|217.41|124
1646289000000|2022-03-03 06:30:00|220|217.7|220.9|218.6|221|218.7|219.82|217.52|169
1646289300000|2022-03-03 06:35:00|220.91|218.61|221.21|218.91|221.36|219.06|220.86|218.56|150
1646289600000|2022-03-03 06:40:00|221.19|218.89|221.41|219.11|221.43|219.13|221.1|218.8|102
1646289900000|2022-03-03 06:45:00|221.42|219.12|221.38|219.08|221.47|219.17|221.29|218.99|140
1646290200000|2022-03-03 06:50:00|221.39|219.09|221.43|219.13|221.45|219.15|220.95|218.65|159
1646290500000|2022-03-03 06:55:00|221.44|219.14|221.87|219.57|222|219.7|221.38|219.08|229
1646290800000|2022-03-03 07:00:00|221.8|219.5|222.32|220.02|222.32|220.02|221.79|219.49|133
1646291100000|2022-03-03 07:05:00|222.31|220.01|222.38|220.08|222.71|220.41|222.2|219.9|167
1646291400000|2022-03-03 07:10:00|222.39|220.09|222.21|219.91|222.73|220.43|222.07|219.77|206
1646291700000|2022-03-03 07:15:00|222.25|219.95|221.64|219.34|222.35|220.05|221.5|219.2|184
1646292000000|2022-03-03 07:20:00|221.63|219.33|221.77|219.47|221.88|219.58|221.62|219.32|211
1646292300000|2022-03-03 07:25:00|221.76|219.46|222.2|219.9|222.34|220.04|221.74|219.44|167
1646292600000|2022-03-03 07:30:00|222.19|219.89|222.33|220.03|222.54|220.24|222.19|219.89|141
1646292900000|2022-03-03 07:35:00|222.34|220.04|221.84|219.54|222.36|220.06|221.81|219.51|93
1646293200000|2022-03-03 07:40:00|221.82|219.52|221.72|219.42|221.85|219.55|221.59|219.29|110
1646293500000|2022-03-03 07:45:00|221.76|219.46|221.82|219.52|221.82|219.52|221.5|219.2|106
1646293800000|2022-03-03 07:50:00|221.81|219.51|221.81|219.51|221.83|219.53|221.52|219.22|116
1646294100000|2022-03-03 07:55:00|221.82|219.52|221.71|219.41|221.82|219.52|221.15|218.85|203
1646294400000|2022-03-03 08:00:00|221.72|219.42|221.52|219.22|221.75|219.45|221.41|219.11|159
1646294700000|2022-03-03 08:05:00|221.51|219.21|221.73|219.43|221.77|219.47|221.25|218.95|153
1646295000000|2022-03-03 08:10:00|221.71|219.41|221.9|219.6|221.94|219.64|221.62|219.32|169
1646295300000|2022-03-03 08:15:00|221.91|219.61|221.83|219.53|221.99|219.69|221.79|219.49|106
1646295600000|2022-03-03 08:20:00|221.95|219.65|221.74|219.44|221.95|219.65|221.72|219.42|91
1646295900000|2022-03-03 08:25:00|221.75|219.45|221.62|219.32|221.91|219.61|221.58|219.28|106
1646296200000|2022-03-03 08:30:00|221.63|219.33|221.24|218.94|221.76|219.46|221.24|218.94|154
1646296500000|2022-03-03 08:35:00|221.23|218.93|221.03|218.73|221.42|219.12|220.67|218.37|230
1646296800000|2022-03-03 08:40:00|221.02|218.72|221.33|219.03|221.45|219.15|220.92|218.62|152
1646297100000|2022-03-03 08:45:00|221.32|219.02|221.16|218.86|221.34|219.04|221.02|218.72|123
1646297400000|2022-03-03 08:50:00|221.19|218.89|220.94|218.64|221.27|218.97|220.75|218.45|158
1646297700000|2022-03-03 08:55:00|220.99|218.69|221.14|218.84|221.19|218.89|220.84|218.54|132
1646298000000|2022-03-03 09:00:00|221.21|218.91|220.82|218.52|221.31|219.01|220.72|218.42|181
1646298300000|2022-03-03 09:05:00|220.8|218.5|220.32|218.02|220.85|218.55|220.13|217.83|163
1646298600000|2022-03-03 09:10:00|220.29|217.99|220.26|217.96|220.35|218.05|220.07|217.77|271
1646298900000|2022-03-03 09:15:00|220.28|217.98|219.97|217.67|220.31|218.01|219.94|217.64|295
1646299200000|2022-03-03 09:20:00|219.96|217.66|219.78|217.48|220.18|217.88|219.64|217.34|355
1646299500000|2022-03-03 09:25:00|219.77|217.47|219.82|217.52|220.14|217.84|219.74|217.44|270
1646299800000|2022-03-03 09:30:00|219.85|217.55|219.84|217.54|219.88|217.58|219.42|217.12|519
1646300100000|2022-03-03 09:35:00|219.83|217.53|219.68|217.38|219.94|217.64|219.32|217.02|225
1646300400000|2022-03-03 09:40:00|219.74|217.44|219.64|217.34|219.86|217.56|219.57|217.27|144
1646300700000|2022-03-03 09:45:00|219.65|217.35|219.67|217.37|219.87|217.57|219.6|217.3|105
1646301000000|2022-03-03 09:50:00|219.66|217.36|219.48|217.18|219.66|217.36|219.42|217.12|130
1646301300000|2022-03-03 09:55:00|219.47|217.17|219.51|217.21|219.55|217.25|219.38|217.08|148
1646301600000|2022-03-03 10:00:00|219.5|217.2|219.47|217.17|219.65|217.35|219.38|217.08|147
1646301900000|2022-03-03 10:05:00|219.45|217.15|219.29|216.99|219.5|217.2|219.25|216.95|83
1646302200000|2022-03-03 10:10:00|219.28|216.98|219.23|216.93|219.3|217|218.97|216.67|111
1646302500000|2022-03-03 10:15:00|219.22|216.92|219.76|217.46|219.88|217.58|219.22|216.92|122
1646302800000|2022-03-03 10:20:00|219.81|217.51|219.9|217.6|220.2|217.9|219.76|217.46|84
1646303100000|2022-03-03 10:25:00|219.89|217.59|219.72|217.42|219.9|217.6|219.57|217.27|75
1646303400000|2022-03-03 10:30:00|219.74|217.44|220.26|217.96|220.37|218.07|219.56|217.26|136
1646303700000|2022-03-03 10:35:00|220.27|217.97|219.36|217.06|220.35|218.05|219.19|216.89|201
1646304000000|2022-03-03 10:40:00|219.37|217.07|219.92|217.62|220.01|217.71|219.37|217.07|133
1646304300000|2022-03-03 10:45:00|219.91|217.61|220.77|218.47|221.21|218.91|219.91|217.61|239
1646304600000|2022-03-03 10:50:00|220.74|218.44|220.88|218.58|220.88|218.58|220.7|218.4|105
1646304900000|2022-03-03 10:55:00|220.8|218.5|220.89|218.59|220.95|218.65|220.63|218.33|157
1646305200000|2022-03-03 11:00:00|220.95|218.65|220.84|218.54|220.95|218.65|220.78|218.48|162
1646305500000|2022-03-03 11:05:00|220.86|218.56|220.93|218.63|221.34|219.04|220.54|218.24|189
1646305800000|2022-03-03 11:10:00|220.92|218.62|220.81|218.51|221.21|218.91|220.73|218.43|154
1646306100000|2022-03-03 11:15:00|220.8|218.5|221.2|218.9|221.34|219.04|220.69|218.39|196
1646306400000|2022-03-03 11:20:00|221.26|218.96|221.39|219.09|221.4|219.1|221.02|218.72|93
1646306700000|2022-03-03 11:25:00|221.38|219.08|221.74|219.44|221.85|219.55|221.31|219.01|166
1646307000000|2022-03-03 11:30:00|221.73|219.43|221.63|219.33|221.82|219.52|221.51|219.21|168
1646307300000|2022-03-03 11:35:00|221.67|219.37|221.48|219.18|221.67|219.37|221.42|219.12|141
1646307600000|2022-03-03 11:40:00|221.5|219.2|221.38|219.08|221.56|219.26|221.33|219.03|144
1646307900000|2022-03-03 11:45:00|221.37|219.07|221.01|218.71|221.41|219.11|220.77|218.47|145
1646308200000|2022-03-03 11:50:00|220.95|218.65|220.96|218.66|221.29|218.99|220.84|218.54|105
1646308500000|2022-03-03 11:55:00|220.95|218.65|220.92|218.62|221.02|218.72|220.63|218.33|132
1646308800000|2022-03-03 12:00:00|220.91|218.61|221.44|219.14|221.49|219.19|220.82|218.52|141
1646309100000|2022-03-03 12:05:00|221.43|219.13|220.69|218.39|221.54|219.24|220.41|218.11|177
1646309400000|2022-03-03 12:10:00|220.68|218.38|221.01|218.71|221.1|218.8|220.68|218.38|99
1646309700000|2022-03-03 12:15:00|220.99|218.69|221.48|219.18|221.75|219.45|220.99|218.69|130
1646310000000|2022-03-03 12:20:00|221.47|219.17|221.68|219.38|221.75|219.45|221.34|219.04|137
1646310300000|2022-03-03 12:25:00|221.66|219.36|222.4|220.1|222.48|220.18|221.62|219.32|185
1646310600000|2022-03-03 12:30:00|222.41|220.11|221.95|219.65|222.45|220.15|221.82|219.52|140
1646310900000|2022-03-03 12:35:00|221.94|219.64|221.68|219.38|222.22|219.92|221.54|219.24|176
1646311200000|2022-03-03 12:40:00|221.74|219.44|221.46|219.16|221.78|219.48|221.46|219.16|120
1646311500000|2022-03-03 12:45:00|221.5|219.2|220.94|218.64|221.65|219.35|220.85|218.55|170
1646311800000|2022-03-03 12:50:00|220.93|218.63|221.47|219.17|221.57|219.27|220.92|218.62|153
1646312100000|2022-03-03 12:55:00|221.48|219.18|221.62|219.32|221.79|219.49|221.46|219.16|122
1646312400000|2022-03-03 13:00:00|221.63|219.33|221.52|219.22|221.83|219.53|221.29|218.99|208
1646312700000|2022-03-03 13:05:00|221.51|219.21|221.72|219.42|221.78|219.48|221.39|219.09|174
1646313000000|2022-03-03 13:10:00|221.73|219.43|221.56|219.26|221.78|219.48|221.47|219.17|137
1646313300000|2022-03-03 13:15:00|221.55|219.25|221.53|219.23|221.62|219.32|221.4|219.1|111
1646313600000|2022-03-03 13:20:00|221.52|219.22|221.72|219.42|221.84|219.54|221.35|219.05|151
1646313900000|2022-03-03 13:25:00|221.71|219.41|221.73|219.43|221.91|219.61|221.55|219.25|152
1646314200000|2022-03-03 13:30:00|221.72|219.42|221.58|219.28|221.84|219.54|221.44|219.14|112
1646314500000|2022-03-03 13:35:00|221.57|219.27|222.16|219.86|222.49|220.19|221.57|219.27|186
1646314800000|2022-03-03 13:40:00|222.12|219.82|222.39|220.09|222.52|220.22|221.64|219.34|238
1646315100000|2022-03-03 13:45:00|222.38|220.08|222.21|219.91|222.39|220.09|221.84|219.54|145
1646315400000|2022-03-03 13:50:00|222.22|219.92|222.45|220.15|222.57|220.27|221.93|219.63|137
1646315700000|2022-03-03 13:55:00|222.44|220.14|222.76|220.46|222.91|220.61|222.43|220.13|237
1646316000000|2022-03-03 14:00:00|222.74|220.44|223.3|221|223.44|221.14|222.74|220.44|259
1646316300000|2022-03-03 14:05:00|223.27|220.97|223.2|220.9|223.38|221.08|223.16|220.86|209
1646316600000|2022-03-03 14:10:00|223.21|220.91|222.44|220.14|223.22|220.92|221.97|219.67|250
1646316900000|2022-03-03 14:15:00|222.43|220.13|222.34|220.04|222.59|220.29|222.26|219.96|116
1646317200000|2022-03-03 14:20:00|222.36|220.06|222.42|220.12|222.47|220.17|221.83|219.53|191
1646317500000|2022-03-03 14:25:00|222.44|220.14|222.42|220.12|222.45|220.15|222.15|219.85|179
1646317800000|2022-03-03 14:30:00|222.43|220.13|222.26|219.96|222.83|220.53|222.23|219.93|273
1646318100000|2022-03-03 14:35:00|222.28|219.98|222.2|219.9|222.38|220.08|222.15|219.85|160
1646318400000|2022-03-03 14:40:00|222.19|219.89|221.29|218.99|222.38|220.08|221.02|218.72|211
1646318700000|2022-03-03 14:45:00|221.27|218.97|220.28|217.98|221.77|219.47|219.94|217.64|345
1646319000000|2022-03-03 14:50:00|220.3|218|220.62|218.32|220.73|218.43|220.17|217.87|268
1646319300000|2022-03-03 14:55:00|220.63|218.33|220.9|218.6|221.04|218.74|220.54|218.24|239
1646319600000|2022-03-03 15:00:00|220.84|218.54|220.99|218.69|221.45|219.15|220.71|218.41|288
1646319900000|2022-03-03 15:05:00|220.98|218.68|219.8|217.5|220.98|218.68|219.62|217.32|290
1646320200000|2022-03-03 15:10:00|219.78|217.48|218.81|216.51|219.81|217.51|218.56|216.26|338
1646320500000|2022-03-03 15:15:00|218.78|216.48|218.35|216.05|218.81|216.51|217.54|215.24|415
1646320800000|2022-03-03 15:20:00|218.27|215.97|217.73|215.43|218.68|216.38|217.57|215.27|344
1646321100000|2022-03-03 15:25:00|217.72|215.42|218.58|216.28|218.72|216.42|217.72|215.42|320
1646321400000|2022-03-03 15:30:00|218.55|216.25|218.03|215.73|218.81|216.51|218|215.7|280
1646321700000|2022-03-03 15:35:00|218.02|215.72|216.38|214.08|218.02|215.72|215.85|213.55|417
1646322000000|2022-03-03 15:40:00|216.4|214.1|215.65|213.35|216.63|214.33|215.36|213.06|460
1646322300000|2022-03-03 15:45:00|215.67|213.37|216.66|214.36|216.73|214.43|214.7|212.4|405
1646322600000|2022-03-03 15:50:00|216.64|214.34|216.36|214.06|216.94|214.64|215.93|213.63|321
1646322900000|2022-03-03 15:55:00|216.38|214.08|215.77|213.47|216.41|214.11|215.66|213.36|280
1646323200000|2022-03-03 16:00:00|215.85|213.55|215|212.7|215.85|213.55|214.73|212.43|334
1646323500000|2022-03-03 16:05:00|215.01|212.71|215.75|213.45|215.77|213.47|214.37|212.07|324
1646323800000|2022-03-03 16:10:00|215.74|213.44|214.74|212.44|215.86|213.56|214.7|212.4|290
1646324100000|2022-03-03 16:15:00|214.75|212.45|215.7|213.4|215.89|213.59|214.71|212.41|313
1646324400000|2022-03-03 16:20:00|215.73|213.43|216.34|214.04|216.56|214.26|215.73|213.43|263
1646324700000|2022-03-03 16:25:00|216.4|214.1|216.4|214.1|216.69|214.39|216|213.7|278
1646325000000|2022-03-03 16:30:00|216.38|214.08|215.67|213.37|216.39|214.09|215.56|213.26|202
1646325300000|2022-03-03 16:35:00|215.64|213.34|215.1|212.8|215.84|213.54|215.02|212.72|219
1646325600000|2022-03-03 16:40:00|215.12|212.82|215.61|213.31|215.89|213.59|215|212.7|259
1646325900000|2022-03-03 16:45:00|215.62|213.32|215.61|213.31|215.86|213.56|215.49|213.19|199
1646326200000|2022-03-03 16:50:00|215.64|213.34|215.46|213.16|215.67|213.37|215.35|213.05|137
1646326500000|2022-03-03 16:55:00|215.48|213.18|215.47|213.17|215.85|213.55|215.06|212.76|312
1646326800000|2022-03-03 17:00:00|215.46|213.16|215.54|213.24|215.7|213.4|215.1|212.8|261
1646327100000|2022-03-03 17:05:00|215.53|213.23|215.71|213.41|215.75|213.45|215.26|212.96|255
1646327400000|2022-03-03 17:10:00|215.77|213.47|215.82|213.52|216.06|213.76|215.7|213.4|222
1646327700000|2022-03-03 17:15:00|215.87|213.57|215.78|213.48|215.99|213.69|215.65|213.35|207
1646328000000|2022-03-03 17:20:00|215.77|213.47|214.57|212.27|215.91|213.61|214.56|212.26|321
1646328300000|2022-03-03 17:25:00|214.58|212.28|213.8|211.5|214.89|212.59|213.57|211.27|291
1646328600000|2022-03-03 17:30:00|213.73|211.43|215.57|213.27|215.88|213.58|213.55|211.25|437
1646328900000|2022-03-03 17:35:00|215.61|213.31|215.67|213.37|216.39|214.09|215.41|213.11|335
1646329200000|2022-03-03 17:40:00|215.66|213.36|215.97|213.67|215.97|213.67|215.39|213.09|278
1646329500000|2022-03-03 17:45:00|215.94|213.64|216.29|213.99|216.4|214.1|215.57|213.27|243
1646329800000|2022-03-03 17:50:00|216.32|214.02|216.01|213.71|216.32|214.02|215.81|213.51|211
1646330100000|2022-03-03 17:55:00|216|213.7|215.92|213.62|216.05|213.75|215.74|213.44|157
1646330400000|2022-03-03 18:00:00|215.83|213.53|216.33|214.03|216.39|214.09|215.52|213.22|197
1646330700000|2022-03-03 18:05:00|216.31|214.01|216.5|214.2|216.58|214.28|216.31|214.01|175
1646331000000|2022-03-03 18:10:00|216.49|214.19|216.58|214.28|216.6|214.3|216.33|214.03|112
1646331300000|2022-03-03 18:15:00|216.54|214.24|216.63|214.33|216.65|214.35|216.36|214.06|142
1646331600000|2022-03-03 18:20:00|216.62|214.32|216.45|214.15|216.68|214.38|216.33|214.03|125
1646331900000|2022-03-03 18:25:00|216.42|214.12|216.28|213.98|216.45|214.15|216.15|213.85|80
1646332200000|2022-03-03 18:30:00|216.27|213.97|215.52|213.22|216.32|214.02|215.43|213.13|247
1646332500000|2022-03-03 18:35:00|215.53|213.23|215.37|213.07|215.67|213.37|215.25|212.95|151
1646332800000|2022-03-03 18:40:00|215.44|213.14|215.43|213.13|215.57|213.27|215.34|213.04|132
1646333100000|2022-03-03 18:45:00|215.48|213.18|215.75|213.45|215.83|213.53|215.09|212.79|229
1646333400000|2022-03-03 18:50:00|215.74|213.44|215.65|213.35|216.03|213.73|215.65|213.35|159
1646333700000|2022-03-03 18:55:00|215.66|213.36|215.79|213.49|215.84|213.54|215.45|213.15|282
1646334000000|2022-03-03 19:00:00|215.8|213.5|215.92|213.62|216.45|214.15|215.7|213.4|178
1646334300000|2022-03-03 19:05:00|215.91|213.61|216|213.7|216.41|214.11|215.76|213.46|169
1646334600000|2022-03-03 19:10:00|216.03|213.73|216.39|214.09|216.44|214.14|215.8|213.5|134
1646334900000|2022-03-03 19:15:00|216.38|214.08|216.54|214.24|216.55|214.25|216.32|214.02|99
1646335200000|2022-03-03 19:20:00|216.51|214.21|216.57|214.27|216.57|214.27|216.3|214|146
1646335500000|2022-03-03 19:25:00|216.5|214.2|216.68|214.38|216.76|214.46|216.5|214.2|89
1646335800000|2022-03-03 19:30:00|216.67|214.37|216.57|214.27|216.74|214.44|216.36|214.06|137
1646336100000|2022-03-03 19:35:00|216.58|214.28|216.37|214.07|216.64|214.34|216.32|214.02|115
1646336400000|2022-03-03 19:40:00|216.38|214.08|216.39|214.09|216.52|214.22|216.35|214.05|89
1646336700000|2022-03-03 19:45:00|216.41|214.11|215.65|213.35|216.42|214.12|215.6|213.3|123
1646337000000|2022-03-03 19:50:00|215.56|213.26|215.96|213.66|215.97|213.67|215.38|213.08|205
1646337300000|2022-03-03 19:55:00|215.95|213.65|215.91|213.61|216.01|213.71|215.67|213.37|190
1646337600000|2022-03-03 20:00:00|215.9|213.6|215.28|212.98|215.9|213.6|214.95|212.65|248
1646337900000|2022-03-03 20:05:00|215.31|213.01|215.2|212.9|215.92|213.62|215.02|212.72|239
1646338200000|2022-03-03 20:10:00|215.25|212.95|215.33|213.03|215.58|213.28|215.11|212.81|202
1646338500000|2022-03-03 20:15:00|215.32|213.02|215.73|213.43|215.79|213.49|215.31|213.01|238
1646338800000|2022-03-03 20:20:00|215.72|213.42|215.92|213.62|216.1|213.8|215.61|213.31|182
1646339100000|2022-03-03 20:25:00|215.9|213.6|216.47|214.17|216.53|214.23|215.81|213.51|116
1646339400000|2022-03-03 20:30:00|216.46|214.16|215.85|213.55|216.53|214.23|215.81|213.51|144
1646339700000|2022-03-03 20:35:00|215.86|213.56|215.93|213.63|215.98|213.68|215.71|213.41|177
1646340000000|2022-03-03 20:40:00|215.92|213.62|215.72|213.42|215.92|213.62|215.11|212.81|219
1646340300000|2022-03-03 20:45:00|215.73|213.43|214.87|212.57|215.74|213.44|214.77|212.47|267
1646340600000|2022-03-03 20:50:00|214.82|212.52|215.64|213.34|215.68|213.38|214.73|212.43|317
1646340900000|2022-03-03 20:55:00|215.63|213.33|215.9|213.6|216.1|213.8|215.47|213.17|224
1646341200000|2022-03-03 21:00:00|215.91|213.61|215.18|212.88|216|213.7|215.18|212.88|240
1646341500000|2022-03-03 21:05:00|215.06|212.76|215.97|213.67|215.97|213.67|215.03|212.73|174
1646341800000|2022-03-03 21:10:00|215.99|213.69|216.52|214.22|216.53|214.23|215.99|213.69|124
1646342100000|2022-03-03 21:15:00|216.51|214.21|216.51|214.21|216.56|214.26|216.27|213.97|90
1646342400000|2022-03-03 21:20:00|216.52|214.22|216.2|213.9|216.59|214.29|216.1|213.8|93
1646342700000|2022-03-03 21:25:00|216.21|213.91|216.47|214.17|216.52|214.22|216.21|213.91|79
1646343000000|2022-03-03 21:30:00|216.46|214.16|215.82|213.52|216.47|214.17|215.71|213.41|115
1646343300000|2022-03-03 21:35:00|215.83|213.53|216.09|213.79|216.37|214.07|215.76|213.46|163
1646343600000|2022-03-03 21:40:00|216.1|213.8|216.52|214.22|216.59|214.29|216.05|213.75|124
1646343900000|2022-03-03 21:45:00|216.51|214.21|216.7|214.4|216.7|214.4|216.02|213.72|168
1646344200000|2022-03-03 21:50:00|216.71|214.41|216.66|214.36|216.74|214.44|216.17|213.87|181
1646344500000|2022-03-03 21:55:00|216.65|214.35|216.9|214.6|217.04|214.74|216.64|214.34|115
1646344800000|2022-03-03 22:00:00|216.89|214.59|217.41|215.11|217.82|215.52|216.88|214.58|237
1646345100000|2022-03-03 22:05:00|217.38|215.08|217.5|215.2|217.53|215.23|217.06|214.76|153
1646345400000|2022-03-03 22:10:00|217.54|215.24|217.57|215.27|217.66|215.36|217.32|215.02|114
1646345700000|2022-03-03 22:15:00|217.55|215.25|217.67|215.37|217.69|215.39|217.4|215.1|85
1646346000000|2022-03-03 22:20:00|217.73|215.43|217.75|215.45|217.82|215.52|217.6|215.3|74
1646346300000|2022-03-03 22:25:00|217.7|215.4|217.98|215.68|218|215.7|217.7|215.4|114
1646346600000|2022-03-03 22:30:00|217.95|215.65|217.98|215.68|218|215.7|217.9|215.6|24
1646346900000|2022-03-03 22:35:00|217.9|215.6|217.9|215.6|217.94|215.64|217.82|215.52|27
1646347200000|2022-03-03 22:40:00|217.98|215.68|217.9|215.6|218.01|215.71|217.87|215.57|38
1646347500000|2022-03-03 22:45:00|217.94|215.64|217.47|215.17|217.94|215.64|217.39|215.09|131
1646347800000|2022-03-03 22:50:00|217.46|215.16|217.53|215.23|217.56|215.26|217.42|215.12|49
1646348100000|2022-03-03 22:55:00|217.55|215.25|217.49|215.19|217.56|215.26|217.41|215.11|66
1646348400000|2022-03-03 23:00:00|217.57|215.27|217.41|215.11|217.72|215.42|217.37|215.07|108
1646348700000|2022-03-03 23:05:00|217.46|215.16|217.43|215.13|217.57|215.27|217.29|214.99|71
1646349000000|2022-03-03 23:10:00|217.49|215.19|217.81|215.51|217.84|215.54|217.35|215.05|116
1646349300000|2022-03-03 23:15:00|217.88|215.58|217.9|215.6|217.98|215.68|217.7|215.4|114
1646349600000|2022-03-03 23:20:00|217.94|215.64|218.31|216.01|218.4|216.1|217.9|215.6|86
1646349900000|2022-03-03 23:25:00|218.29|215.99|217.81|215.51|218.35|216.05|217.71|215.41|131
1646350200000|2022-03-03 23:30:00|217.82|215.52|217.5|215.2|217.91|215.61|217.5|215.2|124
1646350500000|2022-03-03 23:35:00|217.47|215.17|217.49|215.19|217.6|215.3|217.34|215.04|73
1646350800000|2022-03-03 23:40:00|217.5|215.2|217.83|215.53|217.85|215.55|217.46|215.16|93
1646351100000|2022-03-03 23:45:00|217.82|215.52|217.46|215.16|217.83|215.53|217.26|214.96|143
1646351400000|2022-03-03 23:50:00|217.45|215.15|217.17|214.87|217.57|215.27|216.98|214.68|126
1646351700000|2022-03-03 23:55:00|217.15|214.85|216.77|214.47|217.18|214.88|216.76|214.46|107
1646352000000|2022-03-04 00:00:00|216.78|214.48|217.68|215.38|217.73|215.43|216.61|214.31|231
1646352300000|2022-03-04 00:05:00|217.66|215.36|215.87|213.57|217.68|215.38|215.81|213.51|240
1646352600000|2022-03-04 00:10:00|215.83|213.53|215.87|213.57|216.1|213.8|215.64|213.34|241
1646352900000|2022-03-04 00:15:00|215.78|213.48|215.56|213.26|216.02|213.72|215.42|213.12|249
1646353200000|2022-03-04 00:20:00|215.55|213.25|215.55|213.25|215.91|213.61|215.31|213.01|274
1646353500000|2022-03-04 00:25:00|215.53|213.23|215.82|213.52|215.89|213.59|215.44|213.14|197
1646353800000|2022-03-04 00:30:00|215.73|213.43|215.8|213.5|215.98|213.68|215.23|212.93|202
1646354100000|2022-03-04 00:35:00|215.79|213.49|215.9|213.6|216.58|214.28|215.79|213.49|248
1646354400000|2022-03-04 00:40:00|215.91|213.61|214.81|212.51|216.19|213.89|214.77|212.47|241
1646354700000|2022-03-04 00:45:00|214.82|212.52|212.02|209.72|214.97|212.67|211.36|209.06|540
1646355000000|2022-03-04 00:50:00|211.93|209.63|211.18|208.88|211.93|209.63|210.64|208.34|510
1646355300000|2022-03-04 00:55:00|211.17|208.87|211.54|209.24|211.82|209.52|210.61|208.31|433
1646355600000|2022-03-04 01:00:00|211.57|209.27|211.39|209.09|211.57|209.27|210.37|208.07|408
1646355900000|2022-03-04 01:05:00|211.42|209.12|207.64|205.34|211.6|209.3|207.45|205.15|442
1646356200000|2022-03-04 01:10:00|207.61|205.31|209.56|207.26|209.74|207.44|207.61|205.31|549
1646356500000|2022-03-04 01:15:00|209.55|207.25|208.89|206.59|210.09|207.79|208.89|206.59|400
1646356800000|2022-03-04 01:20:00|208.91|206.61|210.38|208.08|210.6|208.3|208.8|206.5|405
1646357100000|2022-03-04 01:25:00|210.4|208.1|210.39|208.09|210.57|208.27|209.78|207.48|326
1646357400000|2022-03-04 01:30:00|210.36|208.06|210.03|207.73|210.5|208.2|209.65|207.35|275
1646357700000|2022-03-04 01:35:00|210.02|207.72|209.72|207.42|210.4|208.1|209.58|207.28|330
1646358000000|2022-03-04 01:40:00|209.74|207.44|210.35|208.05|210.43|208.13|209.74|207.44|217
1646358300000|2022-03-04 01:45:00|210.32|208.02|209.86|207.56|210.47|208.17|209.49|207.19|261
1646358600000|2022-03-04 01:50:00|209.81|207.51|210.45|208.15|210.46|208.16|209.78|207.48|234
1646358900000|2022-03-04 01:55:00|210.47|208.17|210.83|208.53|210.91|208.61|210.44|208.14|220
1646359200000|2022-03-04 02:00:00|210.82|208.52|210.59|208.29|210.87|208.57|210.44|208.14|172
1646359500000|2022-03-04 02:05:00|210.71|208.41|210.39|208.09|210.72|208.42|210.16|207.86|177
1646359800000|2022-03-04 02:10:00|210.43|208.13|210.56|208.26|210.69|208.39|210.38|208.08|125
1646360100000|2022-03-04 02:15:00|210.6|208.3|210.38|208.08|210.64|208.34|210.2|207.9|83
1646360400000|2022-03-04 02:20:00|210.45|208.15|210.44|208.14|210.55|208.25|210.31|208.01|104
1646360700000|2022-03-04 02:25:00|210.42|208.12|210.65|208.35|210.81|208.51|210.4|208.1|108
1646361000000|2022-03-04 02:30:00|210.72|208.42|210.54|208.24|210.79|208.49|210.42|208.12|145
1646361300000|2022-03-04 02:35:00|210.53|208.23|210.85|208.55|211.01|208.71|210.47|208.17|176
1646361600000|2022-03-04 02:40:00|210.81|208.51|210.7|208.4|211.01|208.71|210.69|208.39|104
1646361900000|2022-03-04 02:45:00|210.69|208.39|210.75|208.45|210.84|208.54|210.57|208.27|99
1646362200000|2022-03-04 02:50:00|210.72|208.42|210.54|208.24|210.75|208.45|210.42|208.12|121
1646362500000|2022-03-04 02:55:00|210.56|208.26|210.53|208.23|210.6|208.3|210.48|208.18|28
1646362800000|2022-03-04 03:00:00|210.52|208.22|210.38|208.08|210.84|208.54|210.29|207.99|160
1646363100000|2022-03-04 03:05:00|210.43|208.13|210.01|207.71|210.45|208.15|210.01|207.71|123
1646363400000|2022-03-04 03:10:00|209.99|207.69|209.89|207.59|210.13|207.83|209.89|207.59|77
1646363700000|2022-03-04 03:15:00|209.91|207.61|209.33|207.03|210|207.7|209.27|206.97|153
1646364000000|2022-03-04 03:20:00|209.28|206.98|210.58|208.28|210.63|208.33|208.95|206.65|230
1646364300000|2022-03-04 03:25:00|210.59|208.29|210.27|207.97|210.76|208.46|209.98|207.68|195
1646364600000|2022-03-04 03:30:00|210.24|207.94|209.83|207.53|210.44|208.14|209.6|207.3|199
1646364900000|2022-03-04 03:35:00|209.82|207.52|209.99|207.69|210.17|207.87|209.73|207.43|146
1646365200000|2022-03-04 03:40:00|210|207.7|210.58|208.28|210.71|208.41|209.73|207.43|208
1646365500000|2022-03-04 03:45:00|210.57|208.27|210.73|208.43|210.89|208.59|210.3|208|147
1646365800000|2022-03-04 03:50:00|210.74|208.44|210.73|208.43|210.87|208.57|210.46|208.16|153
1646366100000|2022-03-04 03:55:00|210.79|208.49|210.74|208.44|210.89|208.59|210.67|208.37|151
1646366400000|2022-03-04 04:00:00|210.73|208.43|210.31|208.01|210.87|208.57|210.29|207.99|199
1646366700000|2022-03-04 04:05:00|210.3|208|210.3|208|210.47|208.17|210.18|207.88|108
1646367000000|2022-03-04 04:10:00|210.32|208.02|209.88|207.58|210.44|208.14|209.79|207.49|119
1646367300000|2022-03-04 04:15:00|209.85|207.55|209.59|207.29|210.02|207.72|209.38|207.08|202
1646367600000|2022-03-04 04:20:00|209.6|207.3|209.78|207.48|209.9|207.6|209.26|206.96|177
1646367900000|2022-03-04 04:25:00|209.77|207.47|209.73|207.43|210|207.7|209.63|207.33|203
1646368200000|2022-03-04 04:30:00|209.72|207.42|209.46|207.16|209.82|207.52|209.46|207.16|101
1646368500000|2022-03-04 04:35:00|209.47|207.17|209.44|207.14|209.68|207.38|209.26|206.96|162
1646368800000|2022-03-04 04:40:00|209.43|207.13|209.84|207.54|209.85|207.55|209.43|207.13|145
1646369100000|2022-03-04 04:45:00|209.85|207.55|210.26|207.96|210.31|208.01|209.82|207.52|119
1646369400000|2022-03-04 04:50:00|210.22|207.92|210.57|208.27|210.67|208.37|210.2|207.9|123
1646369700000|2022-03-04 04:55:00|210.56|208.26|210.47|208.17|210.62|208.32|210.36|208.06|79
1646370000000|2022-03-04 05:00:00|210.46|208.16|210.43|208.13|210.54|208.24|210.24|207.94|91
1646370300000|2022-03-04 05:05:00|210.44|208.14|210.73|208.43|210.74|208.44|210.43|208.13|52
1646370600000|2022-03-04 05:10:00|210.72|208.42|210.57|208.27|210.76|208.46|210.56|208.26|91
1646370900000|2022-03-04 05:15:00|210.56|208.26|210.54|208.24|210.74|208.44|210.42|208.12|86
1646371200000|2022-03-04 05:20:00|210.58|208.28|210.37|208.07|210.62|208.32|210.25|207.95|73
1646371500000|2022-03-04 05:25:00|210.36|208.06|210.09|207.79|210.4|208.1|210.04|207.74|81
1646371800000|2022-03-04 05:30:00|210.08|207.78|210.46|208.16|210.47|208.17|209.98|207.68|95
1646372100000|2022-03-04 05:35:00|210.47|208.17|210|207.7|210.51|208.21|209.97|207.67|133
1646372400000|2022-03-04 05:40:00|209.99|207.69|209.99|207.69|210.29|207.99|209.85|207.55|132
1646372700000|2022-03-04 05:45:00|209.98|207.68|209.88|207.58|210.4|208.1|209.8|207.5|138
1646373000000|2022-03-04 05:50:00|209.82|207.52|210.37|208.07|210.4|208.1|209.72|207.42|144
1646373300000|2022-03-04 05:55:00|210.38|208.08|210.34|208.04|210.47|208.17|210.08|207.78|115
1646373600000|2022-03-04 06:00:00|210.33|208.03|210.37|208.07|210.47|208.17|210.31|208.01|92
1646373900000|2022-03-04 06:05:00|210.45|208.15|210.8|208.5|210.93|208.63|210.44|208.14|140
1646374200000|2022-03-04 06:10:00|210.83|208.53|210.91|208.61|210.99|208.69|210.8|208.5|75
1646374500000|2022-03-04 06:15:00|210.9|208.6|210.73|208.43|210.94|208.64|210.6|208.3|165
1646374800000|2022-03-04 06:20:00|210.74|208.44|210.67|208.37|210.77|208.47|210.53|208.23|84
1646375100000|2022-03-04 06:25:00|210.68|208.38|210.77|208.47|210.88|208.58|210.63|208.33|90
1646375400000|2022-03-04 06:30:00|210.8|208.5|210.67|208.37|210.86|208.56|210.6|208.3|96
1646375700000|2022-03-04 06:35:00|210.73|208.43|210.38|208.08|210.73|208.43|210.31|208.01|122
1646376000000|2022-03-04 06:40:00|210.37|208.07|210.37|208.07|210.47|208.17|210.24|207.94|100
1646376300000|2022-03-04 06:45:00|210.39|208.09|210.55|208.25|210.56|208.26|209.97|207.67|112
1646376600000|2022-03-04 06:50:00|210.53|208.23|210.7|208.4|210.83|208.53|210.5|208.2|77
1646376900000|2022-03-04 06:55:00|210.72|208.42|210.76|208.46|210.83|208.53|210.58|208.28|66
1646377200000|2022-03-04 07:00:00|210.77|208.47|210.67|208.37|210.93|208.63|210.6|208.3|118
1646377500000|2022-03-04 07:05:00|210.66|208.36|210.98|208.68|210.98|208.68|210.57|208.27|121
1646377800000|2022-03-04 07:10:00|210.96|208.66|210.48|208.18|210.98|208.68|210.26|207.96|179
1646378100000|2022-03-04 07:15:00|210.52|208.22|210.27|207.97|210.89|208.59|210.26|207.96|179
1646378400000|2022-03-04 07:20:00|210.21|207.91|210.3|208|210.38|208.08|210.2|207.9|98
1646378700000|2022-03-04 07:25:00|210.29|207.99|210.36|208.06|210.53|208.23|210.17|207.87|74
1646379000000|2022-03-04 07:30:00|210.38|208.08|210.3|208|210.44|208.14|210.21|207.91|93
1646379300000|2022-03-04 07:35:00|210.37|208.07|210.3|208|210.39|208.09|210.23|207.93|63
1646379600000|2022-03-04 07:40:00|210.33|208.03|209.96|207.66|210.35|208.05|209.93|207.63|82
1646379900000|2022-03-04 07:45:00|209.95|207.65|210.1|207.8|210.32|208.02|209.9|207.6|114
1646380200000|2022-03-04 07:50:00|210.11|207.81|210.35|208.05|210.47|208.17|210.09|207.79|96
1646380500000|2022-03-04 07:55:00|210.36|208.06|210.58|208.28|210.65|208.35|210.36|208.06|98
1646380800000|2022-03-04 08:00:00|210.57|208.27|210.63|208.33|210.85|208.55|210.56|208.26|101
1646381100000|2022-03-04 08:05:00|210.62|208.32|211.57|209.27|211.57|209.27|210.57|208.27|170
1646381400000|2022-03-04 08:10:00|211.53|209.23|211.63|209.33|211.85|209.55|211.48|209.18|163
1646381700000|2022-03-04 08:15:00|211.67|209.37|211.57|209.27|211.73|209.43|211.41|209.11|120
1646382000000|2022-03-04 08:20:00|211.56|209.26|211.27|208.97|211.66|209.36|211.24|208.94|103
1646382300000|2022-03-04 08:25:00|211.28|208.98|210.35|208.05|211.28|208.98|210.25|207.95|233
1646382600000|2022-03-04 08:30:00|210.34|208.04|207.4|205.1|210.34|208.04|207.4|205.1|436
1646382900000|2022-03-04 08:35:00|207.42|205.12|209.76|207.46|209.9|207.6|206.7|204.4|469
1646383200000|2022-03-04 08:40:00|209.75|207.45|209.75|207.45|210.19|207.89|209.21|206.91|396
1646383500000|2022-03-04 08:45:00|209.76|207.46|210.37|208.07|210.42|208.12|209.66|207.36|352
1646383800000|2022-03-04 08:50:00|210.36|208.06|210.35|208.05|210.46|208.16|209.96|207.66|259
1646384100000|2022-03-04 08:55:00|210.37|208.07|210.67|208.37|210.71|208.41|210.32|208.02|166
1646384400000|2022-03-04 09:00:00|210.66|208.36|211.39|209.09|211.44|209.14|210.53|208.23|311
1646384700000|2022-03-04 09:05:00|211.44|209.14|211.25|208.95|211.57|209.27|211.2|208.9|229
1646385000000|2022-03-04 09:10:00|211.26|208.96|210.46|208.16|211.26|208.96|210.41|208.11|223
1646385300000|2022-03-04 09:15:00|210.48|208.18|209.89|207.59|210.63|208.33|209.66|207.36|312
1646385600000|2022-03-04 09:20:00|209.91|207.61|210.67|208.37|210.89|208.59|209.91|207.61|236
1646385900000|2022-03-04 09:25:00|210.66|208.36|210.81|208.51|210.88|208.58|210.6|208.3|249
1646386200000|2022-03-04 09:30:00|210.8|208.5|210.48|208.18|210.91|208.61|210.45|208.15|229
1646386500000|2022-03-04 09:35:00|210.49|208.19|210.59|208.29|210.85|208.55|210.46|208.16|167
1646386800000|2022-03-04 09:40:00|210.56|208.26|210.64|208.34|210.77|208.47|210.37|208.07|152
1646387100000|2022-03-04 09:45:00|210.65|208.35|210.52|208.22|210.88|208.58|210.48|208.18|177
1646387400000|2022-03-04 09:50:00|210.51|208.21|210.78|208.48|210.94|208.64|210.37|208.07|200
1646387700000|2022-03-04 09:55:00|210.79|208.49|210.7|208.4|210.85|208.55|210.5|208.2|216
1646388000000|2022-03-04 10:00:00|210.72|208.42|210.87|208.57|210.89|208.59|210.51|208.21|175
1646388300000|2022-03-04 10:05:00|210.91|208.61|210.9|208.6|211.04|208.74|210.8|208.5|174
1646388600000|2022-03-04 10:10:00|210.91|208.61|211.75|209.45|211.76|209.46|210.85|208.55|201
1646388900000|2022-03-04 10:15:00|211.77|209.47|211.75|209.45|211.87|209.57|211.56|209.26|125
1646389200000|2022-03-04 10:20:00|211.74|209.44|211.54|209.24|212.01|209.71|211.45|209.15|175
1646389500000|2022-03-04 10:25:00|211.53|209.23|211.93|209.63|211.97|209.67|211.53|209.23|116
1646389800000|2022-03-04 10:30:00|211.92|209.62|212.03|209.73|212.13|209.83|211.7|209.4|203
1646390100000|2022-03-04 10:35:00|212.01|209.71|211.93|209.63|212.13|209.83|211.87|209.57|178
1646390400000|2022-03-04 10:40:00|211.92|209.62|211.92|209.62|212.19|209.89|211.91|209.61|104
1646390700000|2022-03-04 10:45:00|211.93|209.63|211.84|209.54|212|209.7|211.76|209.46|128
1646391000000|2022-03-04 10:50:00|211.89|209.59|211.91|209.61|211.98|209.68|211.67|209.37|160
1646391300000|2022-03-04 10:55:00|211.9|209.6|211.67|209.37|211.9|209.6|211.57|209.27|132
1646391600000|2022-03-04 11:00:00|211.68|209.38|211.91|209.61|211.96|209.66|211.49|209.19|205
1646391900000|2022-03-04 11:05:00|211.92|209.62|211.85|209.55|212.03|209.73|211.85|209.55|150
1646392200000|2022-03-04 11:10:00|211.84|209.54|211.76|209.46|211.96|209.66|211.72|209.42|74
1646392500000|2022-03-04 11:15:00|211.75|209.45|211.78|209.48|211.89|209.59|211.7|209.4|116
1646392800000|2022-03-04 11:20:00|211.77|209.47|211.92|209.62|212|209.7|211.61|209.31|151
1646393100000|2022-03-04 11:25:00|211.93|209.63|212.36|210.06|212.37|210.07|211.87|209.57|111
1646393400000|2022-03-04 11:30:00|212.31|210.01|211.91|209.61|212.41|210.11|211.83|209.53|161
1646393700000|2022-03-04 11:35:00|211.9|209.6|211.91|209.61|212.46|210.16|211.82|209.52|148
1646394000000|2022-03-04 11:40:00|211.9|209.6|211.91|209.61|212.16|209.86|211.81|209.51|97
1646394300000|2022-03-04 11:45:00|211.9|209.6|212.34|210.04|212.42|210.12|211.82|209.52|116
1646394600000|2022-03-04 11:50:00|212.32|210.02|212.83|210.53|212.87|210.57|212.3|210|113
1646394900000|2022-03-04 11:55:00|212.82|210.52|211.98|209.68|212.84|210.54|211.73|209.43|218
1646395200000|2022-03-04 12:00:00|212.01|209.71|212.57|210.27|212.57|210.27|212.01|209.71|190
1646395500000|2022-03-04 12:05:00|212.6|210.3|211.76|209.46|212.8|210.5|211.71|209.41|169
1646395800000|2022-03-04 12:10:00|211.75|209.45|211.84|209.54|211.92|209.62|211.58|209.28|221
1646396100000|2022-03-04 12:15:00|211.83|209.53|212.01|209.71|212.13|209.83|211.74|209.44|152
1646396400000|2022-03-04 12:20:00|212|209.7|211.37|209.07|212|209.7|211.29|208.99|173
1646396700000|2022-03-04 12:25:00|211.36|209.06|210.51|208.21|211.37|209.07|210.47|208.17|215
1646397000000|2022-03-04 12:30:00|210.52|208.22|210.36|208.06|210.67|208.37|209.83|207.53|196
1646397300000|2022-03-04 12:35:00|210.35|208.05|211.45|209.15|211.46|209.16|210.3|208|186
1646397600000|2022-03-04 12:40:00|211.47|209.17|211.36|209.06|211.61|209.31|211.22|208.92|213
1646397900000|2022-03-04 12:45:00|211.39|209.09|210.92|208.62|211.57|209.27|210.81|208.51|170
1646398200000|2022-03-04 12:50:00|210.91|208.61|210.27|207.97|210.92|208.62|210.27|207.97|201
1646398500000|2022-03-04 12:55:00|210.26|207.96|210.74|208.44|210.74|208.44|209.83|207.53|189
1646398800000|2022-03-04 13:00:00|210.68|208.38|210.01|207.71|210.85|208.55|209.83|207.53|268
1646399100000|2022-03-04 13:05:00|210.03|207.73|210.02|207.72|210.37|208.07|209.92|207.62|222
1646399400000|2022-03-04 13:10:00|210.07|207.77|209.69|207.39|210.34|208.04|209.67|207.37|201
1646399700000|2022-03-04 13:15:00|209.74|207.44|210.01|207.71|210.35|208.05|209.71|207.41|223
1646400000000|2022-03-04 13:20:00|210.02|207.72|210.43|208.13|210.63|208.33|210|207.7|151
1646400300000|2022-03-04 13:25:00|210.44|208.14|210.72|208.42|210.83|208.53|210.41|208.11|201
1646400600000|2022-03-04 13:30:00|210.71|208.41|210.83|208.53|211.85|209.55|210.71|208.41|445
1646400900000|2022-03-04 13:35:00|210.82|208.52|210.32|208.02|210.83|208.53|209.48|207.18|426
1646401200000|2022-03-04 13:40:00|210.33|208.03|210.34|208.04|210.76|208.46|210.17|207.87|289
1646401500000|2022-03-04 13:45:00|210.35|208.05|209.95|207.65|210.48|208.18|209.83|207.53|222
1646401800000|2022-03-04 13:50:00|209.94|207.64|209.75|207.45|210.31|208.01|209.61|207.31|291
1646402100000|2022-03-04 13:55:00|209.7|207.4|209.73|207.43|209.76|207.46|209.35|207.05|236
1646402400000|2022-03-04 14:00:00|209.72|207.42|210.14|207.84|210.16|207.86|209.66|207.36|205
1646402700000|2022-03-04 14:05:00|210.11|207.81|208.94|206.64|210.42|208.12|208.72|206.42|339
1646403000000|2022-03-04 14:10:00|208.93|206.63|209.04|206.74|209.33|207.03|208.91|206.61|217
1646403300000|2022-03-04 14:15:00|209.03|206.73|208.02|205.72|209.52|207.22|207.58|205.28|542
1646403600000|2022-03-04 14:20:00|208.03|205.73|208.94|206.64|209.36|207.06|207.91|205.61|367
1646403900000|2022-03-04 14:25:00|208.97|206.67|208.8|206.5|209.36|207.06|208.69|206.39|309
1646404200000|2022-03-04 14:30:00|208.82|206.52|208.55|206.25|209.68|207.38|208.12|205.82|445
1646404500000|2022-03-04 14:35:00|208.53|206.23|208.83|206.53|209.2|206.9|208.53|206.23|285
1646404800000|2022-03-04 14:40:00|208.84|206.54|208.11|205.81|208.84|206.54|208.01|205.71|336
1646405100000|2022-03-04 14:45:00|208.09|205.79|206.87|204.57|208.27|205.97|206.76|204.46|408
1646405400000|2022-03-04 14:50:00|206.89|204.59|207.39|205.09|207.52|205.22|206.82|204.52|349
1646405700000|2022-03-04 14:55:00|207.38|205.08|208.88|206.58|208.97|206.67|207.13|204.83|399
1646406000000|2022-03-04 15:00:00|208.87|206.57|208.34|206.04|209.37|207.07|208.3|206|439
1646406300000|2022-03-04 15:05:00|208.37|206.07|208.28|205.98|208.5|206.2|207.7|205.4|331
1646406600000|2022-03-04 15:10:00|208.27|205.97|207.62|205.32|208.32|206.02|207.44|205.14|343
1646406900000|2022-03-04 15:15:00|207.64|205.34|206.75|204.45|207.81|205.51|205.89|203.59|366
1646407200000|2022-03-04 15:20:00|206.79|204.49|207.45|205.15|207.5|205.2|206.51|204.21|354
1646407500000|2022-03-04 15:25:00|207.49|205.19|208.27|205.97|208.61|206.31|207.45|205.15|426
1646407800000|2022-03-04 15:30:00|208.25|205.95|207.92|205.62|208.28|205.98|207.43|205.13|290
1646408100000|2022-03-04 15:35:00|207.94|205.64|207.94|205.64|208.59|206.29|207.91|205.61|280
1646408400000|2022-03-04 15:40:00|207.95|205.65|207.61|205.31|208.34|206.04|207.48|205.18|281
1646408700000|2022-03-04 15:45:00|207.6|205.3|207.39|205.09|207.75|205.45|207.25|204.95|227
1646409000000|2022-03-04 15:50:00|207.35|205.05|207.83|205.53|207.93|205.63|207.31|205.01|226
1646409300000|2022-03-04 15:55:00|207.82|205.52|207.1|204.8|207.84|205.54|207|204.7|221
1646409600000|2022-03-04 16:00:00|207.09|204.79|206.64|204.34|207.62|205.32|206.58|204.28|366
1646409900000|2022-03-04 16:05:00|206.65|204.35|207.52|205.22|207.67|205.37|206.57|204.27|378
1646410200000|2022-03-04 16:10:00|207.51|205.21|207.81|205.51|207.81|205.51|206.78|204.48|354
1646410500000|2022-03-04 16:15:00|207.82|205.52|207.9|205.6|208.03|205.73|207.6|205.3|247
1646410800000|2022-03-04 16:20:00|207.87|205.57|207.64|205.34|207.93|205.63|207.35|205.05|250
1646411100000|2022-03-04 16:25:00|207.65|205.35|207.59|205.29|207.7|205.4|207.08|204.78|256
1646411400000|2022-03-04 16:30:00|207.55|205.25|207.08|204.78|207.75|205.45|206.75|204.45|254
1646411700000|2022-03-04 16:35:00|207.07|204.77|208.07|205.77|208.15|205.85|206.91|204.61|202
1646412000000|2022-03-04 16:40:00|208.05|205.75|208.11|205.81|208.2|205.9|207.94|205.64|167
1646412300000|2022-03-04 16:45:00|208.1|205.8|208.91|206.61|208.92|206.62|208.1|205.8|200
1646412600000|2022-03-04 16:50:00|208.92|206.62|208.73|206.43|208.94|206.64|208.57|206.27|202
1646412900000|2022-03-04 16:55:00|208.72|206.42|208.46|206.16|208.87|206.57|208.45|206.15|188
1646413200000|2022-03-04 17:00:00|208.47|206.17|208.46|206.16|208.47|206.17|207.89|205.59|153
1646413500000|2022-03-04 17:05:00|208.45|206.15|208.68|206.38|208.8|206.5|208.45|206.15|146
1646413800000|2022-03-04 17:10:00|208.67|206.37|208.99|206.69|209.11|206.81|208.57|206.27|215
1646414100000|2022-03-04 17:15:00|209.01|206.71|208.75|206.45|209.04|206.74|208.64|206.34|157
1646414400000|2022-03-04 17:20:00|208.72|206.42|208.56|206.26|208.82|206.52|208.5|206.2|177
1646414700000|2022-03-04 17:25:00|208.57|206.27|208.55|206.25|208.73|206.43|208.37|206.07|130
1646415000000|2022-03-04 17:30:00|208.54|206.24|208.35|206.05|208.71|206.41|208.32|206.02|130
1646415300000|2022-03-04 17:35:00|208.33|206.03|208.56|206.26|208.59|206.29|208.33|206.03|178
1646415600000|2022-03-04 17:40:00|208.55|206.25|207.45|205.15|208.58|206.28|207.37|205.07|205
1646415900000|2022-03-04 17:45:00|207.49|205.19|207.71|205.41|207.79|205.49|207.32|205.02|164
1646416200000|2022-03-04 17:50:00|207.72|205.42|208|205.7|208.07|205.77|207.62|205.32|134
1646416500000|2022-03-04 17:55:00|207.98|205.68|208.35|206.05|208.38|206.08|207.9|205.6|153
1646416800000|2022-03-04 18:00:00|208.36|206.06|208.57|206.27|208.63|206.33|208.25|205.95|187
1646417100000|2022-03-04 18:05:00|208.56|206.26|208.55|206.25|208.67|206.37|208.5|206.2|134
1646417400000|2022-03-04 18:10:00|208.61|206.31|208.24|205.94|208.61|206.31|208.21|205.91|114
1646417700000|2022-03-04 18:15:00|208.19|205.89|207.74|205.44|208.32|206.02|207.62|205.32|160
1646418000000|2022-03-04 18:20:00|207.75|205.45|207.58|205.28|208|205.7|207.58|205.28|163
1646418300000|2022-03-04 18:25:00|207.6|205.3|207.58|205.28|207.78|205.48|207.43|205.13|174
1646418600000|2022-03-04 18:30:00|207.57|205.27|207.76|205.46|207.84|205.54|207.53|205.23|93
1646418900000|2022-03-04 18:35:00|207.75|205.45|207.89|205.59|207.91|205.61|207.64|205.34|95
1646419200000|2022-03-04 18:40:00|207.88|205.58|206.89|204.59|207.88|205.58|206.78|204.48|182
1646419500000|2022-03-04 18:45:00|206.9|204.6|206.76|204.46|206.95|204.65|206.57|204.27|197
1646419800000|2022-03-04 18:50:00|206.75|204.45|206.9|204.6|206.97|204.67|206.75|204.45|138
1646420100000|2022-03-04 18:55:00|206.89|204.59|206.44|204.14|207.09|204.79|206.32|204.02|203
1646420400000|2022-03-04 19:00:00|206.45|204.15|205.58|203.28|206.47|204.17|205.36|203.06|362
1646420700000|2022-03-04 19:05:00|205.57|203.27|204.89|202.59|205.84|203.54|204.78|202.48|272
1646421000000|2022-03-04 19:10:00|204.91|202.61|204.11|201.81|204.91|202.61|203.56|201.26|405
1646421300000|2022-03-04 19:15:00|204.12|201.82|204.37|202.07|204.4|202.1|203.72|201.42|309
1646421600000|2022-03-04 19:20:00|204.36|202.06|204.63|202.33|204.88|202.58|203.97|201.67|316
1646421900000|2022-03-04 19:25:00|204.62|202.32|204.86|202.56|205.35|203.05|204.57|202.27|269
1646422200000|2022-03-04 19:30:00|204.89|202.59|204.99|202.69|205.33|203.03|204.72|202.42|255
1646422500000|2022-03-04 19:35:00|204.98|202.68|204.57|202.27|204.98|202.68|204.53|202.23|223
1646422800000|2022-03-04 19:40:00|204.62|202.32|203.98|201.68|204.62|202.32|203.78|201.48|230
1646423100000|2022-03-04 19:45:00|203.99|201.69|203.09|200.79|204.1|201.8|203.09|200.79|229
1646423400000|2022-03-04 19:50:00|203.07|200.77|203.66|201.36|204.08|201.78|202.9|200.6|436
1646423700000|2022-03-04 19:55:00|203.67|201.37|203|200.7|203.73|201.43|202.49|200.19|285
1646424000000|2022-03-04 20:00:00|203.02|200.72|203.44|201.14|203.84|201.54|202.7|200.4|375
1646424300000|2022-03-04 20:05:00|203.45|201.15|203.42|201.12|203.65|201.35|203.28|200.98|222
1646424600000|2022-03-04 20:10:00|203.41|201.11|201.83|199.53|203.46|201.16|201.41|199.11|318
1646424900000|2022-03-04 20:15:00|201.91|199.61|200.98|198.68|201.97|199.67|200.95|198.65|394
1646425200000|2022-03-04 20:20:00|200.96|198.66|201.42|199.12|202.2|199.9|200.61|198.31|406
1646425500000|2022-03-04 20:25:00|201.43|199.13|202.01|199.71|202.1|199.8|200.66|198.36|401
1646425800000|2022-03-04 20:30:00|202.02|199.72|201.65|199.35|202.03|199.73|201.5|199.2|289
1646426100000|2022-03-04 20:35:00|201.67|199.37|201.92|199.62|202.47|200.17|201.65|199.35|211
1646426400000|2022-03-04 20:40:00|201.93|199.63|202.52|200.22|202.8|200.5|201.74|199.44|277
1646426700000|2022-03-04 20:45:00|202.53|200.23|202.02|199.72|202.68|200.38|201.92|199.62|184
1646427000000|2022-03-04 20:50:00|202.07|199.77|202.7|200.4|202.7|200.4|202.01|199.71|211
1646427300000|2022-03-04 20:55:00|202.71|200.41|202.46|200.16|202.86|200.56|202.46|200.16|161
1646427600000|2022-03-04 21:00:00|202.42|200.12|201.92|199.62|202.74|200.44|201.76|199.46|204
1646427900000|2022-03-04 21:05:00|201.94|199.64|201.99|199.69|202.38|200.08|201.88|199.58|179
1646428200000|2022-03-04 21:10:00|201.98|199.68|201.71|199.41|202.3|200|201.52|199.22|197
1646428500000|2022-03-04 21:15:00|201.72|199.42|201.72|199.42|201.81|199.51|201.48|199.18|213
1646428800000|2022-03-04 21:20:00|201.73|199.43|202.1|199.8|202.15|199.85|201.7|199.4|132
1646429100000|2022-03-04 21:25:00|202.09|199.79|201.99|199.69|202.45|200.15|201.94|199.64|127
1646429400000|2022-03-04 21:30:00|201.98|199.68|201.62|199.32|202.06|199.76|201.62|199.32|188
1646429700000|2022-03-04 21:35:00|201.61|199.31|202.36|200.06|202.37|200.07|201.54|199.24|153
1646430000000|2022-03-04 21:40:00|202.37|200.07|202.82|200.52|203.3|201|202.36|200.06|201
1646430300000|2022-03-04 21:45:00|202.81|200.51|202.83|200.53|202.94|200.64|202.58|200.28|135
1646430600000|2022-03-04 21:50:00|202.8|200.5|202.38|200.08|203|200.7|202.38|200.08|190
1646430900000|2022-03-04 21:55:00|202.39|200.09|202.49|200.19|202.62|200.32|202.32|200.02|123
1646467200000|2022-03-05 08:00:00|202.5|200.2|202.47|200.17|202.56|200.26|202.29|199.99|162
1646467500000|2022-03-05 08:05:00|202.48|200.18|202.47|200.17|202.52|200.22|202.36|200.06|162
1646467800000|2022-03-05 08:10:00|202.5|200.2|202.36|200.06|202.5|200.2|202.34|200.04|82
1646468100000|2022-03-05 08:15:00|202.35|200.05|202.38|200.08|202.38|200.08|201.91|199.61|87
1646468400000|2022-03-05 08:20:00|202.39|200.09|202.42|200.12|202.54|200.24|202.39|200.09|69
1646468700000|2022-03-05 08:25:00|202.44|200.14|202.33|200.03|202.44|200.14|201.83|199.53|86
1646469000000|2022-03-05 08:30:00|202.34|200.04|202.73|200.43|202.73|200.43|202.31|200.01|81
1646469300000|2022-03-05 08:35:00|202.74|200.44|202.87|200.57|202.87|200.57|202.69|200.39|74
1646469600000|2022-03-05 08:40:00|202.84|200.54|203.56|201.26|203.56|201.26|202.73|200.43|111
1646469900000|2022-03-05 08:45:00|203.57|201.27|203.42|201.12|203.72|201.42|203.3|201|203
1646470200000|2022-03-05 08:50:00|203.41|201.11|203.25|200.95|203.46|201.16|203.04|200.74|151
1646470500000|2022-03-05 08:55:00|203.24|200.94|203.23|200.93|203.26|200.96|203.09|200.79|77
1646470800000|2022-03-05 09:00:00|203.22|200.92|202.54|200.24|203.56|201.26|202.49|200.19|189
1646471100000|2022-03-05 09:05:00|202.52|200.22|202.67|200.37|202.73|200.43|202.45|200.15|128
1646471400000|2022-03-05 09:10:00|202.71|200.41|202.59|200.29|202.71|200.41|202.48|200.18|139
1646471700000|2022-03-05 09:15:00|202.64|200.34|202.74|200.44|202.77|200.47|202.62|200.32|53
1646472000000|2022-03-05 09:20:00|202.75|200.45|202.91|200.61|202.91|200.61|202.59|200.29|90
1646472300000|2022-03-05 09:25:00|202.92|200.62|203.26|200.96|203.38|201.08|202.89|200.59|135
1646472600000|2022-03-05 09:30:00|203.25|200.95|203|200.7|203.32|201.02|202.88|200.58|121
1646472900000|2022-03-05 09:35:00|203.01|200.71|202.84|200.54|203.03|200.73|202.81|200.51|69
1646473200000|2022-03-05 09:40:00|202.85|200.55|203.34|201.04|203.39|201.09|202.81|200.51|73
1646473500000|2022-03-05 09:45:00|203.35|201.05|202.98|200.68|203.38|201.08|202.88|200.58|68
1646473800000|2022-03-05 09:50:00|202.99|200.69|203.06|200.76|203.38|201.08|202.98|200.68|90
1646474100000|2022-03-05 09:55:00|203.07|200.77|203.03|200.73|203.12|200.82|202.87|200.57|85
1646474400000|2022-03-05 10:00:00|203.02|200.72|203.32|201.02|203.38|201.08|202.98|200.68|57
1646474700000|2022-03-05 10:05:00|203.26|200.96|201.87|199.57|203.26|200.96|201.68|199.38|253
1646475000000|2022-03-05 10:10:00|201.88|199.58|202.82|200.52|203.44|201.14|201.88|199.58|253
1646475300000|2022-03-05 10:15:00|202.81|200.51|202.88|200.58|202.92|200.62|202.53|200.23|150
1646475600000|2022-03-05 10:20:00|202.92|200.62|202.44|200.14|202.92|200.62|202.38|200.08|98
1646475900000|2022-03-05 10:25:00|202.48|200.18|201.98|199.68|202.52|200.22|201.97|199.67|191
1646476200000|2022-03-05 10:30:00|201.99|199.69|202.24|199.94|202.35|200.05|201.81|199.51|155
1646476500000|2022-03-05 10:35:00|202.18|199.88|201.98|199.68|202.24|199.94|201.89|199.59|63
1646476800000|2022-03-05 10:40:00|201.99|199.69|202.13|199.83|202.31|200.01|201.94|199.64|45
1646477100000|2022-03-05 10:45:00|202.09|199.79|202.49|200.19|202.49|200.19|202|199.7|75
1646477400000|2022-03-05 10:50:00|202.5|200.2|202.71|200.41|202.88|200.58|202.5|200.2|94
1646477700000|2022-03-05 10:55:00|202.75|200.45|203.08|200.78|203.08|200.78|202.74|200.44|80
1646478000000|2022-03-05 11:00:00|203.11|200.81|203.04|200.74|203.11|200.81|202.8|200.5|108
1646478300000|2022-03-05 11:05:00|203.05|200.75|203.45|201.15|203.6|201.3|202.98|200.68|126
1646478600000|2022-03-05 11:10:00|203.44|201.14|203.03|200.73|203.49|201.19|203.03|200.73|110
1646478900000|2022-03-05 11:15:00|203.04|200.74|203.37|201.07|203.37|201.07|202.78|200.48|148
1646479200000|2022-03-05 11:20:00|203.38|201.08|203.48|201.18|203.52|201.22|203.38|201.08|88
1646479500000|2022-03-05 11:25:00|203.49|201.19|203.41|201.11|203.53|201.23|202.97|200.67|120
1646479800000|2022-03-05 11:30:00|203.38|201.08|202.91|200.61|203.39|201.09|202.83|200.53|165
1646480100000|2022-03-05 11:35:00|202.93|200.63|203.01|200.71|203.22|200.92|202.85|200.55|90
1646480400000|2022-03-05 11:40:00|203.02|200.72|202.96|200.66|203.02|200.72|202.85|200.55|90
1646480700000|2022-03-05 11:45:00|202.97|200.67|202.93|200.63|202.99|200.69|202.82|200.52|92
1646481000000|2022-03-05 11:50:00|202.94|200.64|203.03|200.73|203.05|200.75|202.87|200.57|53
1646481300000|2022-03-05 11:55:00|203.02|200.72|202.95|200.65|203.04|200.74|202.89|200.59|68
1646481600000|2022-03-05 12:00:00|202.94|200.64|203.51|201.21|203.53|201.23|202.86|200.56|78
1646481900000|2022-03-05 12:05:00|203.49|201.19|203.61|201.31|204.65|202.35|203.49|201.19|161
1646482200000|2022-03-05 12:10:00|203.6|201.3|203.84|201.54|203.91|201.61|203.48|201.18|119
1646482500000|2022-03-05 12:15:00|203.85|201.55|204.42|202.12|204.46|202.16|203.84|201.54|179
1646482800000|2022-03-05 12:20:00|204.43|202.13|204.04|201.74|204.43|202.13|204.04|201.74|96
1646483100000|2022-03-05 12:25:00|204.05|201.75|203.99|201.69|204.05|201.75|203.85|201.55|49
1646483400000|2022-03-05 12:30:00|203.98|201.68|204.01|201.71|204.32|202.02|203.88|201.58|104
1646483700000|2022-03-05 12:35:00|204|201.7|204.58|202.28|204.59|202.29|203.93|201.63|59
1646484000000|2022-03-05 12:40:00|204.59|202.29|203.88|201.58|204.79|202.49|203.88|201.58|172
1646484300000|2022-03-05 12:45:00|203.87|201.57|204.01|201.71|204.04|201.74|203.85|201.55|118
1646484600000|2022-03-05 12:50:00|204.04|201.74|203.76|201.46|204.11|201.81|203.76|201.46|109
1646484900000|2022-03-05 12:55:00|203.77|201.47|203.53|201.23|203.78|201.48|203.43|201.13|150
1646485200000|2022-03-05 13:00:00|203.5|201.2|202.78|200.48|203.55|201.25|202.72|200.42|150
1646485500000|2022-03-05 13:05:00|202.79|200.49|202.79|200.49|203.03|200.73|202.64|200.34|106
1646485800000|2022-03-05 13:10:00|202.78|200.48|202.99|200.69|203.02|200.72|202.78|200.48|112
1646486100000|2022-03-05 13:15:00|202.99|200.69|202.92|200.62|203.04|200.74|202.79|200.49|117
1646486400000|2022-03-05 13:20:00|202.95|200.65|202.72|200.42|203.11|200.81|202.64|200.34|137
1646486700000|2022-03-05 13:25:00|202.77|200.47|202.74|200.44|202.91|200.61|202.71|200.41|123
1646487000000|2022-03-05 13:30:00|202.73|200.43|202.55|200.25|202.9|200.6|202.55|200.25|112
1646487300000|2022-03-05 13:35:00|202.57|200.27|202.58|200.28|202.67|200.37|201.89|199.59|184
1646487600000|2022-03-05 13:40:00|202.57|200.27|202.68|200.38|202.92|200.62|202.57|200.27|152
1646487900000|2022-03-05 13:45:00|202.71|200.41|202.5|200.2|202.71|200.41|202.37|200.07|137
1646488200000|2022-03-05 13:50:00|202.49|200.19|202.55|200.25|202.8|200.5|202.49|200.19|130
1646488500000|2022-03-05 13:55:00|202.57|200.27|202.7|200.4|202.78|200.48|202.56|200.26|89
1646488800000|2022-03-05 14:00:00|202.69|200.39|202.43|200.13|202.79|200.49|202.4|200.1|135
1646489100000|2022-03-05 14:05:00|202.42|200.12|202.59|200.29|202.7|200.4|202.38|200.08|102
1646489400000|2022-03-05 14:10:00|202.56|200.26|203.38|201.08|203.38|201.08|202.44|200.14|102
1646489700000|2022-03-05 14:15:00|203.37|201.07|203.68|201.38|203.73|201.43|203.37|201.07|140
1646490000000|2022-03-05 14:20:00|203.71|201.41|203.51|201.21|203.72|201.42|203.42|201.12|121
1646490300000|2022-03-05 14:25:00|203.54|201.24|202.82|200.52|203.54|201.24|202.82|200.52|106
1646490600000|2022-03-05 14:30:00|202.83|200.53|202.84|200.54|203.34|201.04|202.77|200.47|82
1646490900000|2022-03-05 14:35:00|202.85|200.55|203.02|200.72|203.03|200.73|202.51|200.21|116
1646491200000|2022-03-05 14:40:00|203.03|200.73|203.36|201.06|203.4|201.1|202.96|200.66|80
1646491500000|2022-03-05 14:45:00|203.39|201.09|203.41|201.11|203.47|201.17|202.99|200.69|128
1646491800000|2022-03-05 14:50:00|203.42|201.12|203.46|201.16|203.53|201.23|203.37|201.07|85
1646492100000|2022-03-05 14:55:00|203.47|201.17|203.46|201.16|203.56|201.26|203.4|201.1|112
1646492400000|2022-03-05 15:00:00|203.47|201.17|203.66|201.36|203.81|201.51|203.47|201.17|85
1646492700000|2022-03-05 15:05:00|203.67|201.37|203.58|201.28|203.85|201.55|203.47|201.17|134
1646493000000|2022-03-05 15:10:00|203.57|201.27|203.77|201.47|203.83|201.53|203.53|201.23|69
1646493300000|2022-03-05 15:15:00|203.82|201.52|203.79|201.49|203.89|201.59|203.66|201.36|104
1646493600000|2022-03-05 15:20:00|203.8|201.5|203.54|201.24|203.82|201.52|203.47|201.17|68
1646493900000|2022-03-05 15:25:00|203.53|201.23|203.4|201.1|203.63|201.33|203.29|200.99|99
1646494200000|2022-03-05 15:30:00|203.43|201.13|203.52|201.22|203.66|201.36|203.43|201.13|124
1646494500000|2022-03-05 15:35:00|203.49|201.19|203.61|201.31|203.61|201.31|203.37|201.07|121
1646494800000|2022-03-05 15:40:00|203.62|201.32|203.57|201.27|203.9|201.6|203.49|201.19|117
1646495100000|2022-03-05 15:45:00|203.59|201.29|203.74|201.44|203.75|201.45|203.56|201.26|48
1646495400000|2022-03-05 15:50:00|203.75|201.45|203.89|201.59|203.97|201.67|203.74|201.44|68
1646495700000|2022-03-05 15:55:00|203.88|201.58|203.72|201.42|203.99|201.69|203.72|201.42|94
1646496000000|2022-03-05 16:00:00|203.73|201.43|204.1|201.8|204.38|202.08|203.66|201.36|143
1646496300000|2022-03-05 16:05:00|204.09|201.79|203.89|201.59|204.34|202.04|203.82|201.52|104
1646496600000|2022-03-05 16:10:00|203.9|201.6|204.07|201.77|204.07|201.77|203.82|201.52|110
1646496900000|2022-03-05 16:15:00|204.06|201.76|204.35|202.05|204.42|202.12|204.06|201.76|101
1646497200000|2022-03-05 16:20:00|204.34|202.04|204.54|202.24|204.64|202.34|204.33|202.03|100
1646497500000|2022-03-05 16:25:00|204.55|202.25|204.89|202.59|204.89|202.59|204.55|202.25|138
1646497800000|2022-03-05 16:30:00|204.92|202.62|205.02|202.72|205.02|202.72|204.78|202.48|104
1646498100000|2022-03-05 16:35:00|205|202.7|205.45|203.15|205.49|203.19|204.95|202.65|113
1646498400000|2022-03-05 16:40:00|205.44|203.14|205.95|203.65|205.97|203.67|205.34|203.04|236
1646498700000|2022-03-05 16:45:00|205.94|203.64|205.58|203.28|206.53|204.23|205.58|203.28|294
1646499000000|2022-03-05 16:50:00|205.59|203.29|205.52|203.22|205.71|203.41|205.31|203.01|225
1646499300000|2022-03-05 16:55:00|205.51|203.21|205.29|202.99|205.52|203.22|204.78|202.48|184
1646499600000|2022-03-05 17:00:00|205.23|202.93|205.62|203.32|205.64|203.34|204.94|202.64|136
1646499900000|2022-03-05 17:05:00|205.61|203.31|205.94|203.64|206.03|203.73|205.61|203.31|114
1646500200000|2022-03-05 17:10:00|205.95|203.65|206.3|204|206.38|204.08|205.74|203.44|121
1646500500000|2022-03-05 17:15:00|206.31|204.01|205.96|203.66|206.39|204.09|205.86|203.56|127
1646500800000|2022-03-05 17:20:00|205.95|203.65|205.93|203.63|206.11|203.81|205.79|203.49|112
1646501100000|2022-03-05 17:25:00|205.86|203.56|205.73|203.43|205.94|203.64|205.7|203.4|88
1646501400000|2022-03-05 17:30:00|205.8|203.5|205.75|203.45|205.96|203.66|205.53|203.23|159
1646501700000|2022-03-05 17:35:00|205.79|203.49|205.68|203.38|205.8|203.5|205.65|203.35|114
1646502000000|2022-03-05 17:40:00|205.69|203.39|205.81|203.51|205.91|203.61|205.64|203.34|148
1646502300000|2022-03-05 17:45:00|205.84|203.54|205.77|203.47|205.9|203.6|205.62|203.32|136
1646502600000|2022-03-05 17:50:00|205.76|203.46|205.56|203.26|205.8|203.5|205.53|203.23|107
1646502900000|2022-03-05 17:55:00|205.57|203.27|205.52|203.22|205.6|203.3|205.51|203.21|55
1646503200000|2022-03-05 18:00:00|205.53|203.23|205.34|203.04|205.54|203.24|205.27|202.97|111
1646503500000|2022-03-05 18:05:00|205.33|203.03|204.9|202.6|205.36|203.06|204.87|202.57|125
1646503800000|2022-03-05 18:10:00|204.93|202.63|205.44|203.14|205.53|203.23|204.93|202.63|113
1646504100000|2022-03-05 18:15:00|205.48|203.18|205.39|203.09|205.48|203.18|205.25|202.95|85
1646504400000|2022-03-05 18:20:00|205.37|203.07|205.39|203.09|205.41|203.11|205.36|203.06|25
1646504700000|2022-03-05 18:25:00|205.38|203.08|204.99|202.69|205.44|203.14|204.89|202.59|111
1646505000000|2022-03-05 18:30:00|204.98|202.68|204.83|202.53|205.32|203.02|204.82|202.52|95
1646505300000|2022-03-05 18:35:00|204.85|202.55|205.07|202.77|205.1|202.8|204.84|202.54|73
1646505600000|2022-03-05 18:40:00|205.06|202.76|205.43|203.13|205.46|203.16|205.02|202.72|78
1646505900000|2022-03-05 18:45:00|205.38|203.08|205.72|203.42|205.76|203.46|205.34|203.04|138
1646506200000|2022-03-05 18:50:00|205.75|203.45|205.68|203.38|205.79|203.49|205.59|203.29|124
1646506500000|2022-03-05 18:55:00|205.65|203.35|205.76|203.46|205.83|203.53|205.63|203.33|93
1646506800000|2022-03-05 19:00:00|205.75|203.45|205.74|203.44|205.82|203.52|205.29|202.99|142
1646507100000|2022-03-05 19:05:00|205.76|203.46|205.48|203.18|205.83|203.53|205.4|203.1|124
1646507400000|2022-03-05 19:10:00|205.53|203.23|205.6|203.3|205.71|203.41|205.48|203.18|108
1646507700000|2022-03-05 19:15:00|205.52|203.22|205.54|203.24|205.74|203.44|205.43|203.13|134
1646508000000|2022-03-05 19:20:00|205.48|203.18|205.49|203.19|205.54|203.24|205.39|203.09|58
1646508300000|2022-03-05 19:25:00|205.45|203.15|205.56|203.26|205.64|203.34|205.41|203.11|47
1646508600000|2022-03-05 19:30:00|205.55|203.25|205.45|203.15|205.59|203.29|205.28|202.98|93
1646508900000|2022-03-05 19:35:00|205.39|203.09|205.36|203.06|205.47|203.17|205.32|203.02|46
1646509200000|2022-03-05 19:40:00|205.37|203.07|205.3|203|205.4|203.1|205.25|202.95|35
1646509500000|2022-03-05 19:45:00|205.39|203.09|205.52|203.22|205.53|203.23|205.32|203.02|71
1646509800000|2022-03-05 19:50:00|205.53|203.23|205.56|203.26|205.7|203.4|205.43|203.13|77
1646510100000|2022-03-05 19:55:00|205.57|203.27|205.68|203.38|205.71|203.41|205.56|203.26|45
1646510400000|2022-03-05 20:00:00|205.7|203.4|206.32|204.02|206.35|204.05|205.51|203.21|143
1646510700000|2022-03-05 20:05:00|206.33|204.03|206.36|204.06|206.49|204.19|206.18|203.88|99
1646511000000|2022-03-05 20:10:00|206.38|204.08|206.31|204.01|206.47|204.17|206.26|203.96|126
1646511300000|2022-03-05 20:15:00|206.35|204.05|206.45|204.15|206.49|204.19|206.29|203.99|99
1646511600000|2022-03-05 20:20:00|206.46|204.16|206.36|204.06|206.47|204.17|205.93|203.63|131
1646511900000|2022-03-05 20:25:00|206.39|204.09|205.91|203.61|206.39|204.09|205.73|203.43|80
1646512200000|2022-03-05 20:30:00|205.94|203.64|205.65|203.35|205.96|203.66|205.45|203.15|141
1646512500000|2022-03-05 20:35:00|205.68|203.38|205.74|203.44|205.79|203.49|205.58|203.28|87
1646512800000|2022-03-05 20:40:00|205.75|203.45|205.73|203.43|205.82|203.52|205.5|203.2|85
1646513100000|2022-03-05 20:45:00|205.71|203.41|205.85|203.55|205.92|203.62|205.56|203.26|129
1646513400000|2022-03-05 20:50:00|205.86|203.56|205.99|203.69|206.02|203.72|205.62|203.32|76
1646513700000|2022-03-05 20:55:00|206|203.7|205.65|203.35|206|203.7|205.64|203.34|72
1646514000000|2022-03-05 21:00:00|205.64|203.34|205.52|203.22|205.92|203.62|205.52|203.22|116
1646514300000|2022-03-05 21:05:00|205.51|203.21|205.68|203.38|205.7|203.4|205.26|202.96|125
1646514600000|2022-03-05 21:10:00|205.69|203.39|205.65|203.35|205.77|203.47|205.62|203.32|72
1646514900000|2022-03-05 21:15:00|205.67|203.37|205.76|203.46|205.85|203.55|205.56|203.26|102
1646515200000|2022-03-05 21:20:00|205.69|203.39|205.75|203.45|205.9|203.6|205.67|203.37|52
1646515500000|2022-03-05 21:25:00|205.81|203.51|205.75|203.45|205.87|203.57|205.68|203.38|75
1646515800000|2022-03-05 21:30:00|205.78|203.48|205.61|203.31|205.78|203.48|205.61|203.31|68
1646516100000|2022-03-05 21:35:00|205.67|203.37|205.65|203.35|205.74|203.44|205.6|203.3|44
1646516400000|2022-03-05 21:40:00|205.68|203.38|205.55|203.25|205.71|203.41|205.47|203.17|77
1646516700000|2022-03-05 21:45:00|205.5|203.2|205.57|203.27|205.64|203.34|205.49|203.19|49
1646517000000|2022-03-05 21:50:00|205.51|203.21|205.27|202.97|205.57|203.27|205.24|202.94|55
1646517300000|2022-03-05 21:55:00|205.28|202.98|204.78|202.48|205.29|202.99|204.75|202.45|95
1646517600000|2022-03-05 22:00:00|204.82|202.52|204.59|202.29|204.97|202.67|204.52|202.22|191
1646517900000|2022-03-05 22:05:00|204.6|202.3|204.69|202.39|204.81|202.51|204.5|202.2|137
1646518200000|2022-03-05 22:10:00|204.68|202.38|204.68|202.38|204.82|202.52|204.6|202.3|95
1646518500000|2022-03-05 22:15:00|204.72|202.42|204.76|202.46|204.85|202.55|204.67|202.37|72
1646518800000|2022-03-05 22:20:00|204.73|202.43|204.9|202.6|204.9|202.6|204.71|202.41|62
1646519100000|2022-03-05 22:25:00|204.89|202.59|204.95|202.65|205.04|202.74|204.62|202.32|108
1646519400000|2022-03-05 22:30:00|204.93|202.63|204.88|202.58|205.01|202.71|204.87|202.57|38
1646519700000|2022-03-05 22:35:00|204.87|202.57|204.94|202.64|204.96|202.66|204.86|202.56|32
1646520000000|2022-03-05 22:40:00|204.95|202.65|204.99|202.69|204.99|202.69|204.88|202.58|31
1646520300000|2022-03-05 22:45:00|205|202.7|205.26|202.96|205.38|203.08|204.98|202.68|45
1646520600000|2022-03-05 22:50:00|205.25|202.95|205.63|203.33|205.68|203.38|205.24|202.94|72
1646520900000|2022-03-05 22:55:00|205.62|203.32|205.66|203.36|205.66|203.36|205.57|203.27|22
1646521200000|2022-03-05 23:00:00|205.63|203.33|204.89|202.59|205.64|203.34|204.88|202.58|175
1646521500000|2022-03-05 23:05:00|204.9|202.6|205.73|203.43|205.75|203.45|204.9|202.6|113
1646521800000|2022-03-05 23:10:00|205.7|203.4|205.79|203.49|205.82|203.52|205.66|203.36|86
1646522100000|2022-03-05 23:15:00|205.75|203.45|205.75|203.45|205.86|203.56|205.55|203.25|108
1646522400000|2022-03-05 23:20:00|205.73|203.43|205.55|203.25|205.76|203.46|205.48|203.18|85
1646522700000|2022-03-05 23:25:00|205.54|203.24|205.45|203.15|205.56|203.26|205.01|202.71|71
1646523000000|2022-03-05 23:30:00|205.45|203.15|205.35|203.05|205.47|203.17|205.2|202.9|125
1646523300000|2022-03-05 23:35:00|205.32|203.02|205.37|203.07|205.4|203.1|205.17|202.87|99
1646523600000|2022-03-05 23:40:00|205.38|203.08|205.28|202.98|205.47|203.17|205.11|202.81|89
1646523900000|2022-03-05 23:45:00|205.27|202.97|205.4|203.1|205.46|203.16|205.19|202.89|126
1646524200000|2022-03-05 23:50:00|205.37|203.07|205.53|203.23|205.64|203.34|205.37|203.07|124
1646524500000|2022-03-05 23:55:00|205.52|203.22|205.63|203.33|205.64|203.34|205.45|203.15|107
1646524800000|2022-03-06 00:00:00|205.6|203.3|205.84|203.54|206.04|203.74|205.41|203.11|177
1646525100000|2022-03-06 00:05:00|205.85|203.55|205.79|203.49|205.87|203.57|205.71|203.41|59
1646525400000|2022-03-06 00:10:00|205.74|203.44|206.31|204.01|206.31|204.01|205.74|203.44|106
1646525700000|2022-03-06 00:15:00|206.3|204|205.94|203.64|206.3|204|205.92|203.62|89
1646526000000|2022-03-06 00:20:00|205.95|203.65|205.86|203.56|206|203.7|205.83|203.53|93
1646526300000|2022-03-06 00:25:00|205.87|203.57|205.71|203.41|205.87|203.57|205.65|203.35|46
1646526600000|2022-03-06 00:30:00|205.68|203.38|205.91|203.61|205.98|203.68|205.51|203.21|96
1646526900000|2022-03-06 00:35:00|205.92|203.62|206.01|203.71|206.02|203.72|205.86|203.56|32
1646527200000|2022-03-06 00:40:00|206|203.7|205.93|203.63|206|203.7|205.85|203.55|44
1646527500000|2022-03-06 00:45:00|205.94|203.64|205.95|203.65|205.98|203.68|205.75|203.45|110
1646527800000|2022-03-06 00:50:00|205.98|203.68|206.24|203.94|206.26|203.96|205.96|203.66|53
1646528100000|2022-03-06 00:55:00|206.25|203.95|206.66|204.36|206.74|204.44|206.21|203.91|49
1646528400000|2022-03-06 01:00:00|206.67|204.37|206.66|204.36|206.78|204.48|206.48|204.18|99
1646528700000|2022-03-06 01:05:00|206.65|204.35|206.86|204.56|206.9|204.6|206.58|204.28|120
1646529000000|2022-03-06 01:10:00|206.85|204.55|206.63|204.33|206.85|204.55|206.59|204.29|67
1646529300000|2022-03-06 01:15:00|206.59|204.29|206.72|204.42|206.81|204.51|206.57|204.27|82
1646529600000|2022-03-06 01:20:00|206.66|204.36|206.75|204.45|206.75|204.45|206.56|204.26|44
1646529900000|2022-03-06 01:25:00|206.74|204.44|206.65|204.35|206.86|204.56|206.63|204.33|76
1646530200000|2022-03-06 01:30:00|206.63|204.33|205.93|203.63|206.64|204.34|205.82|203.52|108
1646530500000|2022-03-06 01:35:00|205.94|203.64|205.77|203.47|205.97|203.67|205.7|203.4|95
1646530800000|2022-03-06 01:40:00|205.8|203.5|205.81|203.51|205.83|203.53|205.64|203.34|74
1646531100000|2022-03-06 01:45:00|205.82|203.52|205.74|203.44|205.82|203.52|205.57|203.27|119
1646531400000|2022-03-06 01:50:00|205.76|203.46|205.63|203.33|205.88|203.58|205.57|203.27|83
1646531700000|2022-03-06 01:55:00|205.64|203.34|205.75|203.45|205.85|203.55|205.62|203.32|68
1646532000000|2022-03-06 02:00:00|205.74|203.44|204.93|202.63|205.74|203.44|204.84|202.54|103
1646532300000|2022-03-06 02:05:00|204.95|202.65|205.36|203.06|205.37|203.07|204.94|202.64|92
1646532600000|2022-03-06 02:10:00|205.37|203.07|205.71|203.41|205.72|203.42|205.36|203.06|46
1646532900000|2022-03-06 02:15:00|205.72|203.42|205.79|203.49|205.81|203.51|205.5|203.2|125
1646533200000|2022-03-06 02:20:00|205.8|203.5|205.72|203.42|205.8|203.5|205.61|203.31|70
1646533500000|2022-03-06 02:25:00|205.71|203.41|205.84|203.54|205.85|203.55|205.61|203.31|87
1646533800000|2022-03-06 02:30:00|205.85|203.55|205.8|203.5|205.85|203.55|205.73|203.43|49
1646534100000|2022-03-06 02:35:00|205.79|203.49|205.8|203.5|205.95|203.65|205.69|203.39|81
1646534400000|2022-03-06 02:40:00|205.81|203.51|205.88|203.58|205.88|203.58|205.62|203.32|69
1646534700000|2022-03-06 02:45:00|205.86|203.56|205.58|203.28|205.86|203.56|205.57|203.27|59
1646535000000|2022-03-06 02:50:00|205.54|203.24|205.46|203.16|205.55|203.25|205.39|203.09|66
1646535300000|2022-03-06 02:55:00|205.41|203.11|205.63|203.33|205.64|203.34|205.41|203.11|36
1646535600000|2022-03-06 03:00:00|205.62|203.32|205.73|203.43|205.74|203.44|205.55|203.25|59
1646535900000|2022-03-06 03:05:00|205.74|203.44|205.66|203.36|205.76|203.46|205.57|203.27|33
1646536200000|2022-03-06 03:10:00|205.65|203.35|205.55|203.25|205.7|203.4|205.46|203.16|51
1646536500000|2022-03-06 03:15:00|205.6|203.3|205.59|203.29|205.63|203.33|205.55|203.25|58
1646536800000|2022-03-06 03:20:00|205.58|203.28|205.43|203.13|205.61|203.31|205.4|203.1|56
1646537100000|2022-03-06 03:25:00|205.39|203.09|205.44|203.14|205.52|203.22|205.39|203.09|73
1646537400000|2022-03-06 03:30:00|205.45|203.15|205.34|203.04|205.54|203.24|205.33|203.03|74
1646537700000|2022-03-06 03:35:00|205.33|203.03|204.34|202.04|205.33|203.03|204.34|202.04|187
1646538000000|2022-03-06 03:40:00|204.35|202.05|204.04|201.74|204.35|202.05|203.88|201.58|105
1646538300000|2022-03-06 03:45:00|204.02|201.72|204.52|202.22|204.68|202.38|203.98|201.68|117
1646538600000|2022-03-06 03:50:00|204.5|202.2|204.52|202.22|204.72|202.42|204.49|202.19|86
1646538900000|2022-03-06 03:55:00|204.51|202.21|203.93|201.63|204.6|202.3|203.87|201.57|121
1646539200000|2022-03-06 04:00:00|203.89|201.59|202.15|199.85|204.46|202.16|201.5|199.2|441
1646539500000|2022-03-06 04:05:00|202.16|199.86|202.33|200.03|202.74|200.44|201.85|199.55|332
1646539800000|2022-03-06 04:10:00|202.35|200.05|202.27|199.97|202.45|200.15|202.14|199.84|210
1646540100000|2022-03-06 04:15:00|202.31|200.01|201.88|199.58|202.45|200.15|201.87|199.57|118
1646540400000|2022-03-06 04:20:00|201.89|199.59|202.36|200.06|202.47|200.17|201.88|199.58|147
1646540700000|2022-03-06 04:25:00|202.35|200.05|202.39|200.09|202.51|200.21|202.17|199.87|121
1646541000000|2022-03-06 04:30:00|202.4|200.1|202.7|200.4|202.7|200.4|202.35|200.05|96
1646541300000|2022-03-06 04:35:00|202.71|200.41|203.48|201.18|203.49|201.19|202.53|200.23|197
1646541600000|2022-03-06 04:40:00|203.5|201.2|203.94|201.64|204.57|202.27|203.5|201.2|322
1646541900000|2022-03-06 04:45:00|203.93|201.63|204.63|202.33|204.63|202.33|203.92|201.62|134
1646542200000|2022-03-06 04:50:00|204.64|202.34|204.41|202.11|204.67|202.37|204.28|201.98|93
1646542500000|2022-03-06 04:55:00|204.42|202.12|204|201.7|204.45|202.15|203.99|201.69|91
1646542800000|2022-03-06 05:00:00|204.01|201.71|204.72|202.42|204.82|202.52|204.01|201.71|123
1646543100000|2022-03-06 05:05:00|204.71|202.41|204.31|202.01|204.73|202.43|204.31|202.01|123
1646543400000|2022-03-06 05:10:00|204.32|202.02|204.31|202.01|204.37|202.07|204.03|201.73|96
1646543700000|2022-03-06 05:15:00|204.3|202|204.46|202.16|204.47|202.17|204.25|201.95|80
1646544000000|2022-03-06 05:20:00|204.45|202.15|204.41|202.11|204.47|202.17|204.36|202.06|71
1646544300000|2022-03-06 05:25:00|204.4|202.1|204.19|201.89|204.44|202.14|204.15|201.85|66
1646544600000|2022-03-06 05:30:00|204.04|201.74|203.98|201.68|204.31|202.01|203.88|201.58|81
1646544900000|2022-03-06 05:35:00|203.97|201.67|204.02|201.72|204.05|201.75|203.9|201.6|84
1646545200000|2022-03-06 05:40:00|204.01|201.71|203.87|201.57|204.02|201.72|203.82|201.52|53
1646545500000|2022-03-06 05:45:00|203.88|201.58|204.09|201.79|204.26|201.96|203.74|201.44|130
1646545800000|2022-03-06 05:50:00|204|201.7|204.06|201.76|204.09|201.79|203.98|201.68|75
1646546100000|2022-03-06 05:55:00|204.05|201.75|203.93|201.63|204.36|202.06|203.83|201.53|120
1646546400000|2022-03-06 06:00:00|203.92|201.62|203.94|201.64|203.99|201.69|203.88|201.58|86
1646546700000|2022-03-06 06:05:00|203.93|201.63|204.04|201.74|204.28|201.98|203.85|201.55|128
1646547000000|2022-03-06 06:10:00|204.03|201.73|204.04|201.74|204.27|201.97|203.92|201.62|68
1646547300000|2022-03-06 06:15:00|204.03|201.73|204.07|201.77|204.1|201.8|203.95|201.65|51
1646547600000|2022-03-06 06:20:00|204.06|201.76|204.69|202.39|204.73|202.43|204|201.7|99
1646547900000|2022-03-06 06:25:00|204.68|202.38|204.51|202.21|204.71|202.41|204.46|202.16|74
1646548200000|2022-03-06 06:30:00|204.52|202.22|204.3|202|204.56|202.26|204.27|201.97|98
1646548500000|2022-03-06 06:35:00|204.28|201.98|204.39|202.09|204.4|202.1|203.76|201.46|159
1646548800000|2022-03-06 06:40:00|204.43|202.13|204.44|202.14|204.47|202.17|204|201.7|107
1646549100000|2022-03-06 06:45:00|204.41|202.11|204.36|202.06|204.42|202.12|204.27|201.97|138
1646549400000|2022-03-06 06:50:00|204.35|202.05|204.37|202.07|204.4|202.1|204.27|201.97|91
1646549700000|2022-03-06 06:55:00|204.36|202.06|204.45|202.15|204.45|202.15|204.35|202.05|29
1646550000000|2022-03-06 07:00:00|204.45|202.15|204.25|201.95|204.55|202.25|204|201.7|151
1646550300000|2022-03-06 07:05:00|204.18|201.88|203.91|201.61|204.25|201.95|203.82|201.52|176
1646550600000|2022-03-06 07:10:00|203.9|201.6|203.67|201.37|203.94|201.64|203.65|201.35|151
1646550900000|2022-03-06 07:15:00|203.67|201.37|203.78|201.48|203.8|201.5|203.39|201.09|128
1646551200000|2022-03-06 07:20:00|203.77|201.47|203.85|201.55|203.98|201.68|203.71|201.41|124
1646551500000|2022-03-06 07:25:00|203.86|201.56|204.15|201.85|204.39|202.09|203.86|201.56|84
1646551800000|2022-03-06 07:30:00|204.14|201.84|204.32|202.02|204.41|202.11|204.04|201.74|86
1646552100000|2022-03-06 07:35:00|204.31|202.01|204.31|202.01|204.37|202.07|203.96|201.66|44
1646552400000|2022-03-06 07:40:00|204.28|201.98|204.02|201.72|204.32|202.02|203.84|201.54|63
1646552700000|2022-03-06 07:45:00|204.19|201.89|204.25|201.95|204.32|202.02|204.05|201.75|68
1646553000000|2022-03-06 07:50:00|204.26|201.96|203.88|201.58|204.32|202.02|203.78|201.48|98
1646553300000|2022-03-06 07:55:00|203.89|201.59|203.9|201.6|203.95|201.65|203.85|201.55|90
1646553600000|2022-03-06 08:00:00|203.96|201.66|203.72|201.42|203.96|201.66|203.49|201.19|157
1646553900000|2022-03-06 08:05:00|203.73|201.43|203.45|201.15|203.74|201.44|203.41|201.11|93
1646554200000|2022-03-06 08:10:00|203.51|201.21|203.64|201.34|203.72|201.42|203.48|201.18|135
1646554500000|2022-03-06 08:15:00|203.63|201.33|203.66|201.36|203.68|201.38|203.51|201.21|85
1646554800000|2022-03-06 08:20:00|203.68|201.38|203.51|201.21|203.68|201.38|203.1|200.8|202
1646555100000|2022-03-06 08:25:00|203.52|201.22|203.7|201.4|203.81|201.51|203.52|201.22|102
1646555400000|2022-03-06 08:30:00|203.72|201.42|203.78|201.48|204|201.7|203.47|201.17|184
1646555700000|2022-03-06 08:35:00|203.77|201.47|203.64|201.34|203.77|201.47|203.51|201.21|152
1646556000000|2022-03-06 08:40:00|203.63|201.33|203.52|201.22|203.64|201.34|203.44|201.14|68
1646556300000|2022-03-06 08:45:00|203.51|201.21|203.45|201.15|203.61|201.31|203.42|201.12|65
1646556600000|2022-03-06 08:50:00|203.47|201.17|203.37|201.07|203.47|201.17|203.04|200.74|101
1646556900000|2022-03-06 08:55:00|203.38|201.08|203.43|201.13|203.48|201.18|203.36|201.06|85
1646557200000|2022-03-06 09:00:00|203.44|201.14|202.91|200.61|203.57|201.27|202.86|200.56|200
1646557500000|2022-03-06 09:05:00|202.9|200.6|203.52|201.22|203.79|201.49|202.86|200.56|202
1646557800000|2022-03-06 09:10:00|203.51|201.21|203.55|201.25|203.61|201.31|203.48|201.18|58
1646558100000|2022-03-06 09:15:00|203.57|201.27|202.94|200.64|203.6|201.3|202.77|200.47|136
1646558400000|2022-03-06 09:20:00|202.93|200.63|202.87|200.57|203.28|200.98|202.65|200.35|212
1646558700000|2022-03-06 09:25:00|202.86|200.56|203.46|201.16|203.49|201.19|202.47|200.17|256
1646559000000|2022-03-06 09:30:00|203.45|201.15|203.46|201.16|203.51|201.21|202.85|200.55|152
1646559300000|2022-03-06 09:35:00|203.53|201.23|203.03|200.73|203.54|201.24|203.03|200.73|87
1646559600000|2022-03-06 09:40:00|203.13|200.83|203.27|200.97|203.41|201.11|203.04|200.74|81
1646559900000|2022-03-06 09:45:00|203.26|200.96|202.94|200.64|203.28|200.98|202.82|200.52|89
1646560200000|2022-03-06 09:50:00|202.95|200.65|202.47|200.17|202.96|200.66|202.04|199.74|201
1646560500000|2022-03-06 09:55:00|202.43|200.13|201.89|199.59|202.63|200.33|201.88|199.58|172
1646560800000|2022-03-06 10:00:00|201.88|199.58|200.69|198.39|202.06|199.76|200.09|197.79|669
1646561100000|2022-03-06 10:05:00|200.72|198.42|200.31|198.01|200.82|198.52|199.97|197.67|505
1646561400000|2022-03-06 10:10:00|200.32|198.02|200.37|198.07|200.63|198.33|199.98|197.68|284
1646561700000|2022-03-06 10:15:00|200.43|198.13|200.06|197.76|200.95|198.65|199.95|197.65|178
1646562000000|2022-03-06 10:20:00|200.07|197.77|199.99|197.69|200.53|198.23|199.59|197.29|267
1646562300000|2022-03-06 10:25:00|199.98|197.68|200.69|198.39|200.82|198.52|199.98|197.68|212
1646562600000|2022-03-06 10:30:00|200.68|198.38|200.84|198.54|200.85|198.55|200.46|198.16|205
1646562900000|2022-03-06 10:35:00|200.83|198.53|200.82|198.52|201.15|198.85|200.73|198.43|123
1646563200000|2022-03-06 10:40:00|200.81|198.51|200.86|198.56|201.02|198.72|200.67|198.37|145
1646563500000|2022-03-06 10:45:00|200.87|198.57|200.11|197.81|201.03|198.73|200|197.7|185
1646563800000|2022-03-06 10:50:00|200.12|197.82|200.57|198.27|200.73|198.43|199.98|197.68|140
1646564100000|2022-03-06 10:55:00|200.56|198.26|200.43|198.13|200.61|198.31|200.34|198.04|145
1646564400000|2022-03-06 11:00:00|200.42|198.12|199.85|197.55|200.55|198.25|199.7|197.4|185
1646564700000|2022-03-06 11:05:00|199.87|197.57|200.41|198.11|200.47|198.17|199.58|197.28|157
1646565000000|2022-03-06 11:10:00|200.42|198.12|200.03|197.73|200.42|198.12|199.81|197.51|174
1646565300000|2022-03-06 11:15:00|200.04|197.74|199.87|197.57|200.22|197.92|199.83|197.53|107
1646565600000|2022-03-06 11:20:00|199.84|197.54|199.72|197.42|199.88|197.58|199.49|197.19|198
1646565900000|2022-03-06 11:25:00|199.73|197.43|199.82|197.52|199.86|197.56|199.6|197.3|147
1646566200000|2022-03-06 11:30:00|199.81|197.51|200.82|198.52|200.84|198.54|199.81|197.51|132
1646566500000|2022-03-06 11:35:00|200.81|198.51|200.63|198.33|200.81|198.51|200.38|198.08|125
1646566800000|2022-03-06 11:40:00|200.62|198.32|200.45|198.15|200.63|198.33|200.33|198.03|98
1646567100000|2022-03-06 11:45:00|200.43|198.13|200.76|198.46|200.89|198.59|200.41|198.11|107
1646567400000|2022-03-06 11:50:00|200.77|198.47|200.8|198.5|200.98|198.68|200.68|198.38|138
1646567700000|2022-03-06 11:55:00|200.81|198.51|200.83|198.53|200.83|198.53|200.64|198.34|66
1646568000000|2022-03-06 12:00:00|200.85|198.55|200.93|198.63|201.09|198.79|200.7|198.4|116
1646568300000|2022-03-06 12:05:00|200.94|198.64|200.58|198.28|201.02|198.72|200.49|198.19|152
1646568600000|2022-03-06 12:10:00|200.56|198.26|200.35|198.05|200.71|198.41|200.35|198.05|97
1646568900000|2022-03-06 12:15:00|200.36|198.06|200.42|198.12|200.51|198.21|199.94|197.64|110
1646569200000|2022-03-06 12:20:00|200.41|198.11|200.73|198.43|201.27|198.97|200.41|198.11|183
1646569500000|2022-03-06 12:25:00|200.72|198.42|201.33|199.03|201.41|199.11|200.72|198.42|137
1646569800000|2022-03-06 12:30:00|201.31|199.01|201.61|199.31|201.8|199.5|201.27|198.97|162
1646570100000|2022-03-06 12:35:00|201.62|199.32|200.91|198.61|201.63|199.33|200.91|198.61|162
1646570400000|2022-03-06 12:40:00|200.87|198.57|201.32|199.02|201.34|199.04|200.86|198.56|162
1646570700000|2022-03-06 12:45:00|201.31|199.01|201.48|199.18|201.56|199.26|200.86|198.56|143
1646571000000|2022-03-06 12:50:00|201.5|199.2|201.69|199.39|201.79|199.49|201.42|199.12|87
1646571300000|2022-03-06 12:55:00|201.68|199.38|201.52|199.22|201.79|199.49|201.52|199.22|109
1646571600000|2022-03-06 13:00:00|201.51|199.21|201.79|199.49|201.86|199.56|201.51|199.21|124
1646571900000|2022-03-06 13:05:00|201.78|199.48|201.74|199.44|201.85|199.55|201.69|199.39|127
1646572200000|2022-03-06 13:10:00|201.77|199.47|202|199.7|202.45|200.15|201.6|199.3|188
1646572500000|2022-03-06 13:15:00|201.99|199.69|202.64|200.34|203.21|200.91|201.99|199.69|275
1646572800000|2022-03-06 13:20:00|202.63|200.33|202.43|200.13|202.64|200.34|201.91|199.61|249
1646573100000|2022-03-06 13:25:00|202.44|200.14|202.35|200.05|202.5|200.2|202.03|199.73|159
1646573400000|2022-03-06 13:30:00|202.34|200.04|202.48|200.18|202.77|200.47|202.31|200.01|195
1646573700000|2022-03-06 13:35:00|202.47|200.17|202.77|200.47|202.79|200.49|202.42|200.12|232
1646574000000|2022-03-06 13:40:00|202.78|200.48|202.81|200.51|202.81|200.51|202.51|200.21|174
1646574300000|2022-03-06 13:45:00|202.82|200.52|202.63|200.33|202.88|200.58|202.55|200.25|150
1646574600000|2022-03-06 13:50:00|202.56|200.26|202.46|200.16|202.56|200.26|202.31|200.01|95
1646574900000|2022-03-06 13:55:00|202.47|200.17|202.28|199.98|202.48|200.18|202.24|199.94|88
1646575200000|2022-03-06 14:00:00|202.27|199.97|201.91|199.61|202.43|200.13|201.89|199.59|97
1646575500000|2022-03-06 14:05:00|201.9|199.6|201.7|199.4|201.92|199.62|201.51|199.21|131
1646575800000|2022-03-06 14:10:00|201.69|199.39|201.86|199.56|202.34|200.04|201.66|199.36|135
1646576100000|2022-03-06 14:15:00|201.89|199.59|201.88|199.58|201.98|199.68|201.74|199.44|122
1646576400000|2022-03-06 14:20:00|201.81|199.51|201.51|199.21|201.87|199.57|201.5|199.2|76
1646576700000|2022-03-06 14:25:00|201.5|199.2|201.64|199.34|201.69|199.39|201.5|199.2|96
1646577000000|2022-03-06 14:30:00|201.65|199.35|202.24|199.94|202.41|200.11|201.48|199.18|136
1646577300000|2022-03-06 14:35:00|202.25|199.95|201.94|199.64|202.25|199.95|201.81|199.51|101
1646577600000|2022-03-06 14:40:00|201.93|199.63|202.02|199.72|202.05|199.75|201.8|199.5|96
1646577900000|2022-03-06 14:45:00|202.03|199.73|202.05|199.75|202.06|199.76|201.86|199.56|82
1646578200000|2022-03-06 14:50:00|202.06|199.76|201.74|199.44|202.15|199.85|201.7|199.4|122
1646578500000|2022-03-06 14:55:00|201.75|199.45|201.76|199.46|201.89|199.59|201.69|199.39|115
1646578800000|2022-03-06 15:00:00|201.69|199.39|201.62|199.32|201.75|199.45|201.5|199.2|117
1646579100000|2022-03-06 15:05:00|201.63|199.33|201.01|198.71|201.63|199.33|200.95|198.65|184
1646579400000|2022-03-06 15:10:00|201|198.7|201.02|198.72|201.33|199.03|200.98|198.68|110
1646579700000|2022-03-06 15:15:00|201.03|198.73|200.6|198.3|201.4|199.1|200.6|198.3|158
1646580000000|2022-03-06 15:20:00|200.61|198.31|200.82|198.52|201.01|198.71|200.49|198.19|116
1646580300000|2022-03-06 15:25:00|200.81|198.51|200.94|198.64|201.42|199.12|200.81|198.51|122
1646580600000|2022-03-06 15:30:00|200.91|198.61|200.92|198.62|201.38|199.08|200.85|198.55|115
1646580900000|2022-03-06 15:35:00|200.93|198.63|201.69|199.39|201.76|199.46|200.93|198.63|144
1646581200000|2022-03-06 15:40:00|201.72|199.42|201.88|199.58|201.89|199.59|201.68|199.38|93
1646581500000|2022-03-06 15:45:00|201.87|199.57|201.76|199.46|201.97|199.67|201.66|199.36|121
1646581800000|2022-03-06 15:50:00|201.77|199.47|201.89|199.59|201.91|199.61|201.69|199.39|114
1646582100000|2022-03-06 15:55:00|201.88|199.58|201.83|199.53|202|199.7|201.76|199.46|105
1646582400000|2022-03-06 16:00:00|201.82|199.52|202.32|200.02|202.5|200.2|201.51|199.21|153
1646582700000|2022-03-06 16:05:00|202.31|200.01|201.83|199.53|202.31|200.01|201.08|198.78|170
1646583000000|2022-03-06 16:10:00|201.8|199.5|202.74|200.44|202.94|200.64|201.75|199.45|283
1646583300000|2022-03-06 16:15:00|202.75|200.45|203.06|200.76|203.38|201.08|202.75|200.45|273
1646583600000|2022-03-06 16:20:00|203.07|200.77|202.78|200.48|203.16|200.86|202.59|200.29|200
1646583900000|2022-03-06 16:25:00|202.77|200.47|202.86|200.56|202.9|200.6|202.57|200.27|132
1646584200000|2022-03-06 16:30:00|202.88|200.58|202.67|200.37|203.02|200.72|202.58|200.28|144
1646584500000|2022-03-06 16:35:00|202.68|200.38|202.42|200.12|202.68|200.38|202.32|200.02|119
1646584800000|2022-03-06 16:40:00|202.41|200.11|202.33|200.03|202.42|200.12|201.98|199.68|89
1646585100000|2022-03-06 16:45:00|202.32|200.02|202.38|200.08|202.38|200.08|201.94|199.64|101
1646585400000|2022-03-06 16:50:00|202.39|200.09|202.6|200.3|202.66|200.36|202.28|199.98|114
1646585700000|2022-03-06 16:55:00|202.59|200.29|202.63|200.33|202.85|200.55|202.57|200.27|89
1646586000000|2022-03-06 17:00:00|202.68|200.38|202.03|199.73|202.89|200.59|201.99|199.69|168
1646586300000|2022-03-06 17:05:00|202.01|199.71|202.04|199.74|202.26|199.96|201.69|199.39|228
1646586600000|2022-03-06 17:10:00|202.03|199.73|201.98|199.68|202.06|199.76|201.89|199.59|97
1646586900000|2022-03-06 17:15:00|201.97|199.67|202.31|200.01|202.52|200.22|201.96|199.66|98
1646587200000|2022-03-06 17:20:00|202.3|200|202.45|200.15|202.53|200.23|202.03|199.73|92
1646587500000|2022-03-06 17:25:00|202.46|200.16|202.27|199.97|202.5|200.2|201.98|199.68|99
1646587800000|2022-03-06 17:30:00|202.28|199.98|201.99|199.69|202.36|200.06|201.85|199.55|94
1646588100000|2022-03-06 17:35:00|202|199.7|202.3|200|202.44|200.14|201.99|199.69|109
1646588400000|2022-03-06 17:40:00|202.31|200.01|202.7|200.4|202.7|200.4|202.27|199.97|100
1646588700000|2022-03-06 17:45:00|202.66|200.36|202|199.7|202.66|200.36|201.92|199.62|120
1646589000000|2022-03-06 17:50:00|201.99|199.69|202.36|200.06|202.41|200.11|201.98|199.68|88
1646589300000|2022-03-06 17:55:00|202.37|200.07|202.45|200.15|202.47|200.17|202.21|199.91|64
1646589600000|2022-03-06 18:00:00|202.44|200.14|202.45|200.15|202.45|200.15|202.17|199.87|103
1646589900000|2022-03-06 18:05:00|202.39|200.09|202.85|200.55|202.93|200.63|202.37|200.07|130
1646590200000|2022-03-06 18:10:00|202.84|200.54|202.75|200.45|202.86|200.56|202.66|200.36|151
1646590500000|2022-03-06 18:15:00|202.74|200.44|202.83|200.53|202.84|200.54|202.46|200.16|143
1646590800000|2022-03-06 18:20:00|202.84|200.54|202.74|200.44|202.92|200.62|202.61|200.31|143
1646591100000|2022-03-06 18:25:00|202.75|200.45|202.72|200.42|202.77|200.47|202.46|200.16|83
1646591400000|2022-03-06 18:30:00|202.71|200.41|202.48|200.18|202.71|200.41|202.47|200.17|75
1646591700000|2022-03-06 18:35:00|202.47|200.17|201.97|199.67|202.5|200.2|201.9|199.6|153
1646592000000|2022-03-06 18:40:00|201.98|199.68|201.78|199.48|201.99|199.69|201.71|199.41|208
1646592300000|2022-03-06 18:45:00|201.79|199.49|201.77|199.47|201.93|199.63|201.5|199.2|199
1646592600000|2022-03-06 18:50:00|201.76|199.46|201.67|199.37|201.89|199.59|201.54|199.24|155
1646592900000|2022-03-06 18:55:00|201.66|199.36|201.79|199.49|201.88|199.58|201.62|199.32|101
1646593200000|2022-03-06 19:00:00|201.8|199.5|201.75|199.45|201.84|199.54|201.4|199.1|211
1646593500000|2022-03-06 19:05:00|201.73|199.43|201.56|199.26|201.75|199.45|201.46|199.16|138
1646593800000|2022-03-06 19:10:00|201.64|199.34|201.42|199.12|201.64|199.34|201.36|199.06|90
1646594100000|2022-03-06 19:15:00|201.43|199.13|201.57|199.27|201.59|199.29|201.4|199.1|46
1646594400000|2022-03-06 19:20:00|201.6|199.3|201.79|199.49|201.8|199.5|201.57|199.27|98
1646594700000|2022-03-06 19:25:00|201.78|199.48|201.77|199.47|201.97|199.67|201.74|199.44|93
1646595000000|2022-03-06 19:30:00|201.75|199.45|201.57|199.27|201.88|199.58|201.57|199.27|73
1646595300000|2022-03-06 19:35:00|201.56|199.26|201.6|199.3|201.69|199.39|201.27|198.97|137
1646595600000|2022-03-06 19:40:00|201.59|199.29|200.88|198.58|201.59|199.29|200.83|198.53|122
1646595900000|2022-03-06 19:45:00|200.89|198.59|200.65|198.35|201.32|199.02|200.43|198.13|236
1646596200000|2022-03-06 19:50:00|200.64|198.34|200.85|198.55|200.94|198.64|200.57|198.27|125
1646596500000|2022-03-06 19:55:00|200.87|198.57|200.63|198.33|200.9|198.6|200.63|198.33|95
1646596800000|2022-03-06 20:00:00|200.62|198.32|200.87|198.57|200.95|198.65|200.41|198.11|149
1646597100000|2022-03-06 20:05:00|200.83|198.53|200.99|198.69|201.02|198.72|200.78|198.48|110
1646597400000|2022-03-06 20:10:00|201.01|198.71|200.9|198.6|201.2|198.9|200.86|198.56|88
1646597700000|2022-03-06 20:15:00|200.91|198.61|200.42|198.12|200.91|198.61|200.39|198.09|113
1646598000000|2022-03-06 20:20:00|200.43|198.13|200.67|198.37|200.78|198.48|200.43|198.13|137
1646598300000|2022-03-06 20:25:00|200.68|198.38|201.15|198.85|201.53|199.23|200.68|198.38|123
1646598600000|2022-03-06 20:30:00|201.09|198.79|201.51|199.21|201.54|199.24|201.09|198.79|138
1646598900000|2022-03-06 20:35:00|201.53|199.23|201.28|198.98|201.56|199.26|201.28|198.98|117
1646599200000|2022-03-06 20:40:00|201.25|198.95|201.4|199.1|201.51|199.21|201.23|198.93|93
1646599500000|2022-03-06 20:45:00|201.41|199.11|201.55|199.25|201.64|199.34|201.35|199.05|104
1646599800000|2022-03-06 20:50:00|201.56|199.26|201.37|199.07|201.59|199.29|201.21|198.91|120
1646600100000|2022-03-06 20:55:00|201.4|199.1|201.54|199.24|201.61|199.31|201.37|199.07|113
1646600400000|2022-03-06 21:00:00|201.56|199.26|201.53|199.23|201.6|199.3|201.43|199.13|72
1646600700000|2022-03-06 21:05:00|201.52|199.22|202.57|200.27|202.63|200.33|201.52|199.22|225
1646601000000|2022-03-06 21:10:00|202.56|200.26|202.32|200.02|202.96|200.66|201.54|199.24|314
1646601300000|2022-03-06 21:15:00|202.33|200.03|201.96|199.66|202.41|200.11|201.96|199.66|157
1646601600000|2022-03-06 21:20:00|201.95|199.65|201.8|199.5|201.95|199.65|201.62|199.32|220
1646601900000|2022-03-06 21:25:00|201.88|199.58|202.58|200.28|202.71|200.41|201.83|199.53|214
1646602200000|2022-03-06 21:30:00|202.6|200.3|202.49|200.19|202.66|200.36|202.43|200.13|94
1646602500000|2022-03-06 21:35:00|202.5|200.2|202.58|200.28|202.78|200.48|202.5|200.2|110
1646602800000|2022-03-06 21:40:00|202.59|200.29|202.61|200.31|202.7|200.4|202.45|200.15|88
1646603100000|2022-03-06 21:45:00|202.68|200.38|202.65|200.35|202.69|200.39|202.34|200.04|157
1646603400000|2022-03-06 21:50:00|202.66|200.36|202.6|200.3|202.68|200.38|202.52|200.22|73
1646603700000|2022-03-06 21:55:00|202.61|200.31|202.68|200.38|202.73|200.43|202.46|200.16|102
1646604000000|2022-03-06 22:00:00|202.73|200.43|202.95|200.65|203.01|200.71|202.6|200.3|170
1646604300000|2022-03-06 22:05:00|202.98|200.68|202.83|200.53|203.16|200.86|202.76|200.46|133
1646604600000|2022-03-06 22:10:00|202.82|200.52|202.99|200.69|203.16|200.86|202.79|200.49|158
1646604900000|2022-03-06 22:15:00|202.98|200.68|203.26|200.96|203.32|201.02|202.86|200.56|96
1646605200000|2022-03-06 22:20:00|203.25|200.95|202.99|200.69|203.25|200.95|202.97|200.67|41
1646605500000|2022-03-06 22:25:00|202.98|200.68|203.11|200.81|203.2|200.9|202.95|200.65|58
1646605800000|2022-03-06 22:30:00|203.12|200.82|203.01|200.71|203.13|200.83|203.01|200.71|48
1646606100000|2022-03-06 22:35:00|203.02|200.72|202.99|200.69|203.35|201.05|202.92|200.62|112
1646606400000|2022-03-06 22:40:00|203.01|200.71|202.71|200.41|203.2|200.9|202.68|200.38|113
1646606700000|2022-03-06 22:45:00|202.69|200.39|202.82|200.52|202.91|200.61|202.69|200.39|98
1646607000000|2022-03-06 22:50:00|202.81|200.51|202.71|200.41|202.82|200.52|202.67|200.37|62
1646607300000|2022-03-06 22:55:00|202.72|200.42|202.75|200.45|202.75|200.45|202.59|200.29|51
1646607600000|2022-03-06 23:00:00|202.74|200.44|201.81|199.51|203|200.7|201.78|199.48|242
1646607900000|2022-03-06 23:05:00|201.82|199.52|201.9|199.6|202.1|199.8|201.78|199.48|213
1646608200000|2022-03-06 23:10:00|201.89|199.59|201.11|198.81|201.91|199.61|200.82|198.52|259
1646608500000|2022-03-06 23:15:00|201.1|198.8|199.98|197.68|201.6|199.3|199.73|197.43|332
1646608800000|2022-03-06 23:20:00|199.97|197.67|198.38|196.08|200.14|197.84|198.17|195.87|375
1646609100000|2022-03-06 23:25:00|198.41|196.11|196.96|194.66|198.55|196.25|196.12|193.82|422
1646609400000|2022-03-06 23:30:00|196.9|194.6|197.42|195.12|198.26|195.96|196.58|194.28|453
1646609700000|2022-03-06 23:35:00|197.43|195.13|197.53|195.23|197.63|195.33|196.82|194.52|290
1646610000000|2022-03-06 23:40:00|197.52|195.22|197|194.7|197.63|195.33|196.89|194.59|198
1646610300000|2022-03-06 23:45:00|196.99|194.69|197.23|194.93|197.34|195.04|196.58|194.28|198
1646610600000|2022-03-06 23:50:00|197.26|194.96|197.08|194.78|197.54|195.24|196.99|194.69|167
1646610900000|2022-03-06 23:55:00|197.02|194.72|197.33|195.03|197.35|195.05|196.9|194.6|127
1646611200000|2022-03-07 00:00:00|197.35|195.05|196.8|194.5|197.7|195.4|196.34|194.04|364
1646611500000|2022-03-07 00:05:00|196.81|194.51|196.59|194.29|196.97|194.67|196.01|193.71|281
1646611800000|2022-03-07 00:10:00|196.61|194.31|196.65|194.35|197.25|194.95|196.42|194.12|246
1646612100000|2022-03-07 00:15:00|196.66|194.36|196.28|193.98|196.81|194.51|195.82|193.52|257
1646612400000|2022-03-07 00:20:00|196.3|194|196.42|194.12|196.42|194.12|194.55|192.25|450
1646612700000|2022-03-07 00:25:00|196.41|194.11|196.4|194.1|196.74|194.44|195.98|193.68|342
1646613000000|2022-03-07 00:30:00|196.41|194.11|196.8|194.5|197.25|194.95|196.34|194.04|334
1646613300000|2022-03-07 00:35:00|196.79|194.49|196.92|194.62|197|194.7|196.71|194.41|237
1646613600000|2022-03-07 00:40:00|196.95|194.65|196.35|194.05|197|194.7|196.3|194|227
1646613900000|2022-03-07 00:45:00|196.34|194.04|196.36|194.06|196.6|194.3|195.96|193.66|169
1646614200000|2022-03-07 00:50:00|196.37|194.07|196.82|194.52|196.91|194.61|196.15|193.85|244
1646614500000|2022-03-07 00:55:00|196.83|194.53|196.89|194.59|197.09|194.79|196.61|194.31|185
1646614800000|2022-03-07 01:00:00|196.88|194.58|196.79|194.49|197|194.7|196.74|194.44|231
1646615100000|2022-03-07 01:05:00|196.76|194.46|196.53|194.23|196.81|194.51|196.26|193.96|222
1646615400000|2022-03-07 01:10:00|196.52|194.22|196.56|194.26|196.64|194.34|196.44|194.14|129
1646615700000|2022-03-07 01:15:00|196.5|194.2|196.82|194.52|196.87|194.57|196.5|194.2|181
1646616000000|2022-03-07 01:20:00|196.8|194.5|196.89|194.59|196.93|194.63|196.69|194.39|80
1646616300000|2022-03-07 01:25:00|196.9|194.6|196.83|194.53|196.97|194.67|196.66|194.36|140
1646616600000|2022-03-07 01:30:00|196.81|194.51|197.42|195.12|197.44|195.14|196.6|194.3|191
1646616900000|2022-03-07 01:35:00|197.41|195.11|197.35|195.05|197.5|195.2|197.26|194.96|115
1646617200000|2022-03-07 01:40:00|197.38|195.08|197.1|194.8|197.39|195.09|197.06|194.76|119
1646617500000|2022-03-07 01:45:00|197.12|194.82|197|194.7|197.33|195.03|196.89|194.59|100
1646617800000|2022-03-07 01:50:00|196.99|194.69|196.81|194.51|197.25|194.95|196.81|194.51|162
1646618100000|2022-03-07 01:55:00|196.82|194.52|196.88|194.58|196.95|194.65|196.7|194.4|113
1646618400000|2022-03-07 02:00:00|196.78|194.48|196.81|194.51|196.91|194.61|196.64|194.34|117
1646618700000|2022-03-07 02:05:00|196.85|194.55|196.71|194.41|196.88|194.58|196.66|194.36|127
1646619000000|2022-03-07 02:10:00|196.7|194.4|196.75|194.45|196.79|194.49|196.6|194.3|83
1646619300000|2022-03-07 02:15:00|196.73|194.43|197.08|194.78|197.1|194.8|196.73|194.43|144
1646619600000|2022-03-07 02:20:00|197.09|194.79|195.54|193.24|197.1|194.8|195.43|193.13|221
1646619900000|2022-03-07 02:25:00|195.5|193.2|195.4|193.1|195.98|193.68|195.34|193.04|259
1646620200000|2022-03-07 02:30:00|195.41|193.11|195.89|193.59|196|193.7|195.23|192.93|247
1646620500000|2022-03-07 02:35:00|195.85|193.55|195.69|193.39|196.07|193.77|195.69|193.39|140
1646620800000|2022-03-07 02:40:00|195.66|193.36|195.73|193.43|196|193.7|195.64|193.34|146
1646621100000|2022-03-07 02:45:00|195.79|193.49|194.86|192.56|196.19|193.89|194.8|192.5|313
1646621400000|2022-03-07 02:50:00|194.81|192.51|194.18|191.88|194.87|192.57|193.84|191.54|389
1646621700000|2022-03-07 02:55:00|194.2|191.9|194.8|192.5|194.89|192.59|194|191.7|282
1646622000000|2022-03-07 03:00:00|194.85|192.55|194.79|192.49|194.97|192.67|194.32|192.02|253
1646622300000|2022-03-07 03:05:00|194.8|192.5|194.24|191.94|194.83|192.53|193.95|191.65|209
1646622600000|2022-03-07 03:10:00|194.25|191.95|193.9|191.6|194.38|192.08|193.85|191.55|200
1646622900000|2022-03-07 03:15:00|193.89|191.59|193.92|191.62|194.39|192.09|193.65|191.35|216
1646623200000|2022-03-07 03:20:00|193.93|191.63|194.7|192.4|194.78|192.48|193.92|191.62|223
1646623500000|2022-03-07 03:25:00|194.72|192.42|194.82|192.52|194.94|192.64|194.58|192.28|221
1646623800000|2022-03-07 03:30:00|194.83|192.53|195|192.7|195.02|192.72|194.62|192.32|177
1646624100000|2022-03-07 03:35:00|195.01|192.71|195.1|192.8|195.1|192.8|194.9|192.6|97
1646624400000|2022-03-07 03:40:00|195.11|192.81|195.01|192.71|195.38|193.08|194.88|192.58|123
1646624700000|2022-03-07 03:45:00|195.04|192.74|195.1|192.8|195.45|193.15|194.97|192.67|156
1646625000000|2022-03-07 03:50:00|195.09|192.79|194.89|192.59|195.09|192.79|194.8|192.5|131
1646625300000|2022-03-07 03:55:00|194.9|192.6|194.99|192.69|195.13|192.83|194.87|192.57|100
1646625600000|2022-03-07 04:00:00|195|192.7|194.99|192.69|195.46|193.16|194.89|192.59|112
1646625900000|2022-03-07 04:05:00|194.98|192.68|194.91|192.61|195.1|192.8|194.8|192.5|122
1646626200000|2022-03-07 04:10:00|194.89|192.59|195.1|192.8|195.2|192.9|194.78|192.48|156
1646626500000|2022-03-07 04:15:00|195.09|192.79|195.5|193.2|195.59|193.29|195.01|192.71|101
1646626800000|2022-03-07 04:20:00|195.46|193.16|195.45|193.15|195.61|193.31|195.36|193.06|122
1646627100000|2022-03-07 04:25:00|195.44|193.14|195.8|193.5|195.81|193.51|195.44|193.14|125
1646627400000|2022-03-07 04:30:00|195.81|193.51|195.89|193.59|195.93|193.63|195.64|193.34|96
1646627700000|2022-03-07 04:35:00|195.9|193.6|195.54|193.24|195.92|193.62|195.51|193.21|115
1646628000000|2022-03-07 04:40:00|195.57|193.27|195.64|193.34|195.76|193.46|195.47|193.17|134
1646628300000|2022-03-07 04:45:00|195.65|193.35|195.85|193.55|195.93|193.63|195.59|193.29|106
1646628600000|2022-03-07 04:50:00|195.87|193.57|195.72|193.42|196|193.7|195.67|193.37|139
1646628900000|2022-03-07 04:55:00|195.71|193.41|195.72|193.42|195.73|193.43|195.32|193.02|103
1646629200000|2022-03-07 05:00:00|195.73|193.43|195.56|193.26|195.86|193.56|195.52|193.22|128
1646629500000|2022-03-07 05:05:00|195.55|193.25|195.38|193.08|195.55|193.25|195.2|192.9|115
1646629800000|2022-03-07 05:10:00|195.39|193.09|195.82|193.52|195.84|193.54|195.39|193.09|82
1646630100000|2022-03-07 05:15:00|195.81|193.51|196.33|194.03|196.5|194.2|195.81|193.51|173
1646630400000|2022-03-07 05:20:00|196.37|194.07|196.43|194.13|196.79|194.49|196.34|194.04|207
1646630700000|2022-03-07 05:25:00|196.44|194.14|196.34|194.04|196.5|194.2|196.3|194|124
1646631000000|2022-03-07 05:30:00|196.36|194.06|196.34|194.04|196.44|194.14|195.96|193.66|122
1646631300000|2022-03-07 05:35:00|196.35|194.05|196.73|194.43|196.75|194.45|196.17|193.87|147
1646631600000|2022-03-07 05:40:00|196.71|194.41|196.56|194.26|196.8|194.5|196.52|194.22|97
1646631900000|2022-03-07 05:45:00|196.55|194.25|196.44|194.14|196.65|194.35|196.39|194.09|108
1646632200000|2022-03-07 05:50:00|196.45|194.15|196.45|194.15|196.65|194.35|196.4|194.1|94
1646632500000|2022-03-07 05:55:00|196.46|194.16|196.24|193.94|196.66|194.36|196.15|193.85|124
1646632800000|2022-03-07 06:00:00|196.23|193.93|196.43|194.13|196.44|194.14|196.23|193.93|128
1646633100000|2022-03-07 06:05:00|196.44|194.14|196.52|194.22|196.54|194.24|196.43|194.13|63
1646633400000|2022-03-07 06:10:00|196.53|194.23|196.35|194.05|196.62|194.32|196.31|194.01|110
1646633700000|2022-03-07 06:15:00|196.36|194.06|196.91|194.61|196.91|194.61|196.3|194|117
1646634000000|2022-03-07 06:20:00|196.94|194.64|196.75|194.45|197|194.7|196.69|194.39|177
1646634300000|2022-03-07 06:25:00|196.78|194.48|196.9|194.6|196.9|194.6|196.74|194.44|86
1646634600000|2022-03-07 06:30:00|196.89|194.59|197.25|194.95|197.35|195.05|196.87|194.57|155
1646634900000|2022-03-07 06:35:00|197.31|195.01|197.03|194.73|197.35|195.05|197.03|194.73|90
1646635200000|2022-03-07 06:40:00|196.99|194.69|197.19|194.89|197.2|194.9|196.93|194.63|129
1646635500000|2022-03-07 06:45:00|197.18|194.88|197.07|194.77|197.58|195.28|196.73|194.43|174
1646635800000|2022-03-07 06:50:00|197.08|194.78|197.22|194.92|197.34|195.04|197.02|194.72|140
1646636100000|2022-03-07 06:55:00|197.21|194.91|197.16|194.86|197.34|195.04|197|194.7|105
1646636400000|2022-03-07 07:00:00|197.15|194.85|196.64|194.34|197.4|195.1|196.6|194.3|154
1646636700000|2022-03-07 07:05:00|196.65|194.35|196.73|194.43|196.86|194.56|196.54|194.24|133
1646637000000|2022-03-07 07:10:00|196.74|194.44|196.74|194.44|197|194.7|196.71|194.41|116
1646637300000|2022-03-07 07:15:00|196.77|194.47|196.63|194.33|196.87|194.57|196.59|194.29|141
1646637600000|2022-03-07 07:20:00|196.62|194.32|196.45|194.15|196.64|194.34|196.43|194.13|90
1646637900000|2022-03-07 07:25:00|196.44|194.14|196.15|193.85|196.55|194.25|196.14|193.84|110
1646638200000|2022-03-07 07:30:00|196.14|193.84|195.9|193.6|196.28|193.98|195.67|193.37|175
1646638500000|2022-03-07 07:35:00|195.89|193.59|195.93|193.63|196.4|194.1|195.89|193.59|107
1646638800000|2022-03-07 07:40:00|195.91|193.61|195.9|193.6|196.41|194.11|195.86|193.56|76
1646639100000|2022-03-07 07:45:00|195.91|193.61|195.73|193.43|196.06|193.76|195.6|193.3|97
1646639400000|2022-03-07 07:50:00|195.74|193.44|195.72|193.42|195.75|193.45|195.34|193.04|185
1646639700000|2022-03-07 07:55:00|195.73|193.43|195.78|193.48|195.91|193.61|195.7|193.4|64
1646640000000|2022-03-07 08:00:00|195.77|193.47|195.33|193.03|196.1|193.8|195.3|193|210
1646640300000|2022-03-07 08:05:00|195.38|193.08|196|193.7|196.02|193.72|195.38|193.08|171
1646640600000|2022-03-07 08:10:00|195.99|193.69|195.74|193.44|196.11|193.81|195.65|193.35|167
1646640900000|2022-03-07 08:15:00|195.71|193.41|195|192.7|195.82|193.52|194.91|192.61|168
1646641200000|2022-03-07 08:20:00|194.91|192.61|195.34|193.04|195.52|193.22|194.91|192.61|279
1646641500000|2022-03-07 08:25:00|195.36|193.06|195.44|193.14|195.54|193.24|195.08|192.78|144
1646641800000|2022-03-07 08:30:00|195.45|193.15|195.53|193.23|195.55|193.25|194.41|192.11|238
1646642100000|2022-03-07 08:35:00|195.52|193.22|196.08|193.78|196.1|193.8|195.47|193.17|233
1646642400000|2022-03-07 08:40:00|196.07|193.77|195.92|193.62|196.35|194.05|195.83|193.53|183
1646642700000|2022-03-07 08:45:00|195.94|193.64|196.59|194.29|196.64|194.34|195.91|193.61|157
1646643000000|2022-03-07 08:50:00|196.55|194.25|196.5|194.2|196.71|194.41|196.44|194.14|141
1646643300000|2022-03-07 08:55:00|196.48|194.18|196.82|194.52|196.93|194.63|196.4|194.1|152
1646643600000|2022-03-07 09:00:00|196.83|194.53|196.84|194.54|197.29|194.99|196.76|194.46|163
1646643900000|2022-03-07 09:05:00|196.78|194.48|197.45|195.15|197.62|195.32|196.74|194.44|227
1646644200000|2022-03-07 09:10:00|197.47|195.17|197.43|195.13|197.52|195.22|197.35|195.05|105
1646644500000|2022-03-07 09:15:00|197.44|195.14|197.25|194.95|197.47|195.17|197.03|194.73|122
1646644800000|2022-03-07 09:20:00|197.26|194.96|197.23|194.93|197.31|195.01|197.15|194.85|74
1646645100000|2022-03-07 09:25:00|197.25|194.95|197.43|195.13|197.53|195.23|197.19|194.89|72
1646645400000|2022-03-07 09:30:00|197.44|195.14|197.33|195.03|197.44|195.14|196.97|194.67|95
1646645700000|2022-03-07 09:35:00|197.37|195.07|197.08|194.78|197.37|195.07|196.97|194.67|94
1646646000000|2022-03-07 09:40:00|197.05|194.75|197.09|194.79|197.46|195.16|196.98|194.68|67
1646646300000|2022-03-07 09:45:00|197.1|194.8|197.31|195.01|197.42|195.12|197.1|194.8|92
1646646600000|2022-03-07 09:50:00|197.32|195.02|196.82|194.52|197.35|195.05|196.62|194.32|143
1646646900000|2022-03-07 09:55:00|196.81|194.51|196.9|194.6|197|194.7|196.79|194.49|132
1646647200000|2022-03-07 10:00:00|196.89|194.59|196.9|194.6|197.1|194.8|196.86|194.56|95
1646647500000|2022-03-07 10:05:00|196.85|194.55|196.73|194.43|196.85|194.55|196.51|194.21|132
1646647800000|2022-03-07 10:10:00|196.72|194.42|197.09|194.79|197.36|195.06|196.68|194.38|93
1646648100000|2022-03-07 10:15:00|197.1|194.8|197.44|195.14|197.48|195.18|197.1|194.8|90
1646648400000|2022-03-07 10:20:00|197.45|195.15|197.37|195.07|197.52|195.22|197.3|195|98
1646648700000|2022-03-07 10:25:00|197.39|195.09|196.81|194.51|197.47|195.17|196.73|194.43|109
1646649000000|2022-03-07 10:30:00|196.8|194.5|196.77|194.47|196.8|194.5|196.45|194.15|187
1646649300000|2022-03-07 10:35:00|196.76|194.46|197.28|194.98|197.47|195.17|196.73|194.43|151
1646649600000|2022-03-07 10:40:00|197.26|194.96|197.22|194.92|197.57|195.27|197.22|194.92|122
1646649900000|2022-03-07 10:45:00|197.21|194.91|197.18|194.88|197.25|194.95|196.95|194.65|114
1646650200000|2022-03-07 10:50:00|197.17|194.87|197.43|195.13|197.5|195.2|197.15|194.85|88
1646650500000|2022-03-07 10:55:00|197.41|195.11|196.73|194.43|197.59|195.29|196.6|194.3|142
1646650800000|2022-03-07 11:00:00|196.74|194.44|196.9|194.6|197.01|194.71|196.6|194.3|172
1646651100000|2022-03-07 11:05:00|196.89|194.59|196.99|194.69|197.03|194.73|196.77|194.47|123
1646651400000|2022-03-07 11:10:00|197|194.7|197.34|195.04|197.47|195.17|197|194.7|108
1646651700000|2022-03-07 11:15:00|197.39|195.09|197.5|195.2|197.51|195.21|197.25|194.95|147
1646652000000|2022-03-07 11:20:00|197.52|195.22|197.8|195.5|197.89|195.59|197.5|195.2|99
1646652300000|2022-03-07 11:25:00|197.79|195.49|197.73|195.43|197.89|195.59|197.61|195.31|114
1646652600000|2022-03-07 11:30:00|197.68|195.38|197.92|195.62|197.93|195.63|197.67|195.37|124
1646652900000|2022-03-07 11:35:00|197.9|195.6|197.5|195.2|197.91|195.61|197.46|195.16|97
1646653200000|2022-03-07 11:40:00|197.52|195.22|197.63|195.33|197.74|195.44|197.46|195.16|107
1646653500000|2022-03-07 11:45:00|197.62|195.32|197.68|195.38|197.85|195.55|197.6|195.3|108
1646653800000|2022-03-07 11:50:00|197.65|195.35|197.53|195.23|197.71|195.41|197.33|195.03|149
1646654100000|2022-03-07 11:55:00|197.54|195.24|197.74|195.44|197.9|195.6|197.54|195.24|90
1646654400000|2022-03-07 12:00:00|197.76|195.46|198.61|196.31|198.65|196.35|197.76|195.46|216
1646654700000|2022-03-07 12:05:00|198.62|196.32|198.85|196.55|199|196.7|198.42|196.12|232
1646655000000|2022-03-07 12:10:00|198.83|196.53|198.64|196.34|198.9|196.6|198.53|196.23|165
1646655300000|2022-03-07 12:15:00|198.65|196.35|198.99|196.69|199.15|196.85|198.57|196.27|139
1646655600000|2022-03-07 12:20:00|199|196.7|199.62|197.32|199.68|197.38|199|196.7|293
1646655900000|2022-03-07 12:25:00|199.63|197.33|199.62|197.32|199.73|197.43|199.41|197.11|180
1646656200000|2022-03-07 12:30:00|199.63|197.33|199.68|197.38|199.73|197.43|199.11|196.81|241
1646656500000|2022-03-07 12:35:00|199.69|197.39|199.65|197.35|199.84|197.54|199.46|197.16|204
1646656800000|2022-03-07 12:40:00|199.63|197.33|199.58|197.28|199.67|197.37|199.41|197.11|155
1646657100000|2022-03-07 12:45:00|199.57|197.27|198.91|196.61|199.68|197.38|198.85|196.55|161
1646657400000|2022-03-07 12:50:00|198.98|196.68|199.47|197.17|199.53|197.23|198.9|196.6|119
1646657700000|2022-03-07 12:55:00|199.52|197.22|199.34|197.04|199.67|197.37|199.33|197.03|121
1646658000000|2022-03-07 13:00:00|199.35|197.05|199.33|197.03|199.66|197.36|199.25|196.95|149
1646658300000|2022-03-07 13:05:00|199.32|197.02|199.86|197.56|199.92|197.62|199.32|197.02|118
1646658600000|2022-03-07 13:10:00|199.85|197.55|200.62|198.32|200.82|198.52|199.84|197.54|211
1646658900000|2022-03-07 13:15:00|200.69|198.39|200.35|198.05|200.79|198.49|200.27|197.97|234
1646659200000|2022-03-07 13:20:00|200.42|198.12|200.08|197.78|200.42|198.12|199.98|197.68|173
1646659500000|2022-03-07 13:25:00|200.12|197.82|200.31|198.01|200.48|198.18|199.94|197.64|154
1646659800000|2022-03-07 13:30:00|200.29|197.99|200.63|198.33|200.63|198.33|200.22|197.92|170
1646660100000|2022-03-07 13:35:00|200.67|198.37|201.31|199.01|201.34|199.04|200.59|198.29|262
1646660400000|2022-03-07 13:40:00|201.34|199.04|201.82|199.52|202.47|200.17|201.31|199.01|355
1646660700000|2022-03-07 13:45:00|201.81|199.51|202.33|200.03|202.61|200.31|201.81|199.51|244
1646661000000|2022-03-07 13:50:00|202.35|200.05|202.3|200|202.41|200.11|202|199.7|174
1646661300000|2022-03-07 13:55:00|202.34|200.04|202.21|199.91|202.37|200.07|201.87|199.57|135
1646661600000|2022-03-07 14:00:00|202.22|199.92|201.92|199.62|202.49|200.19|201.55|199.25|216
1646661900000|2022-03-07 14:05:00|201.91|199.61|202.66|200.36|203.17|200.87|201.9|199.6|278
1646662200000|2022-03-07 14:10:00|202.64|200.34|202.45|200.15|202.79|200.49|202.45|200.15|170
1646662500000|2022-03-07 14:15:00|202.44|200.14|202.7|200.4|202.83|200.53|202.36|200.06|192
1646662800000|2022-03-07 14:20:00|202.69|200.39|202.93|200.63|203|200.7|202.66|200.36|175
1646663100000|2022-03-07 14:25:00|202.94|200.64|203|200.7|203.22|200.92|202.82|200.52|156
1646663400000|2022-03-07 14:30:00|203.06|200.76|202.4|200.1|203.18|200.88|202.4|200.1|227
1646663700000|2022-03-07 14:35:00|202.37|200.07|202.64|200.34|202.66|200.36|201.82|199.52|239
1646664000000|2022-03-07 14:40:00|202.65|200.35|202.08|199.78|202.99|200.69|201.9|199.6|248
1646664300000|2022-03-07 14:45:00|202.04|199.74|201.91|199.61|202.44|200.14|201.76|199.46|232
1646664600000|2022-03-07 14:50:00|201.9|199.6|201.54|199.24|202.09|199.79|201.5|199.2|197
1646664900000|2022-03-07 14:55:00|201.53|199.23|201.37|199.07|202.04|199.74|201.37|199.07|225
1646665200000|2022-03-07 15:00:00|201.38|199.08|201.69|199.39|201.78|199.48|201.32|199.02|237
1646665500000|2022-03-07 15:05:00|201.67|199.37|202.26|199.96|202.5|200.2|201.64|199.34|203
1646665800000|2022-03-07 15:10:00|202.25|199.95|201.67|199.37|202.37|200.07|201.67|199.37|190
1646666100000|2022-03-07 15:15:00|201.63|199.33|200.92|198.62|201.67|199.37|200.72|198.42|336
1646666400000|2022-03-07 15:20:00|200.9|198.6|200.93|198.63|201.47|199.17|200.84|198.54|205
1646666700000|2022-03-07 15:25:00|200.91|198.61|201.46|199.16|201.61|199.31|200.89|198.59|168
1646667000000|2022-03-07 15:30:00|201.45|199.15|201.82|199.52|202.25|199.95|201.33|199.03|317
1646667300000|2022-03-07 15:35:00|201.83|199.53|201.98|199.68|202.24|199.94|201.72|199.42|267
1646667600000|2022-03-07 15:40:00|201.99|199.69|201.99|199.69|202.45|200.15|201.78|199.48|181
1646667900000|2022-03-07 15:45:00|202|199.7|202|199.7|202.24|199.94|201.7|199.4|255
1646668200000|2022-03-07 15:50:00|201.96|199.66|201.91|199.61|202.29|199.99|201.9|199.6|169
1646668500000|2022-03-07 15:55:00|201.89|199.59|202.1|199.8|202.22|199.92|201.71|199.41|186
1646668800000|2022-03-07 16:00:00|202.03|199.73|202.27|199.97|202.36|200.06|201.86|199.56|233
1646669100000|2022-03-07 16:05:00|202.28|199.98|202.84|200.54|202.93|200.63|202.22|199.92|313
1646669400000|2022-03-07 16:10:00|202.85|200.55|202.44|200.14|203.01|200.71|202.37|200.07|266
1646669700000|2022-03-07 16:15:00|202.43|200.13|202.63|200.33|202.71|200.41|202.32|200.02|210
1646670000000|2022-03-07 16:20:00|202.66|200.36|202.45|200.15|202.77|200.47|202.31|200.01|213
1646670300000|2022-03-07 16:25:00|202.47|200.17|202.41|200.11|202.62|200.32|202.37|200.07|136
1646670600000|2022-03-07 16:30:00|202.4|200.1|201.9|199.6|202.52|200.22|201.87|199.57|135
1646670900000|2022-03-07 16:35:00|201.93|199.63|201.65|199.35|201.96|199.66|201.6|199.3|157
1646671200000|2022-03-07 16:40:00|201.63|199.33|201.4|199.1|201.65|199.35|201.08|198.78|259
1646671500000|2022-03-07 16:45:00|201.38|199.08|201.25|198.95|201.73|199.43|201.25|198.95|228
1646671800000|2022-03-07 16:50:00|201.08|198.78|201.06|198.76|201.34|199.04|200.79|198.49|195
1646672100000|2022-03-07 16:55:00|201.01|198.71|200.56|198.26|201.1|198.8|200.47|198.17|175
1646672400000|2022-03-07 17:00:00|200.62|198.32|200.28|197.98|200.62|198.32|200.01|197.71|155
1646672700000|2022-03-07 17:05:00|200.29|197.99|200.3|198|200.49|198.19|199.9|197.6|176
1646673000000|2022-03-07 17:10:00|200.31|198.01|199.89|197.59|200.55|198.25|199.67|197.37|204
1646673300000|2022-03-07 17:15:00|199.88|197.58|200|197.7|200.34|198.04|199.83|197.53|181
1646673600000|2022-03-07 17:20:00|200.01|197.71|200.24|197.94|200.25|197.95|200|197.7|97
1646673900000|2022-03-07 17:25:00|200.28|197.98|200.33|198.03|200.4|198.1|199.97|197.67|177
1646674200000|2022-03-07 17:30:00|200.34|198.04|200|197.7|200.36|198.06|199.78|197.48|174
1646674500000|2022-03-07 17:35:00|199.99|197.69|199.99|197.69|200.15|197.85|199.66|197.36|259
1646674800000|2022-03-07 17:40:00|200|197.7|200.28|197.98|200.47|198.17|199.98|197.68|170
1646675100000|2022-03-07 17:45:00|200.25|197.95|200.62|198.32|200.72|198.42|200.25|197.95|159
1646675400000|2022-03-07 17:50:00|200.63|198.33|200.42|198.12|200.87|198.57|200.33|198.03|234
1646675700000|2022-03-07 17:55:00|200.43|198.13|199.69|197.39|200.56|198.26|199.61|197.31|245
1646676000000|2022-03-07 18:00:00|199.71|197.41|198.3|196|199.72|197.42|197.98|195.68|414
1646676300000|2022-03-07 18:05:00|198.29|195.99|197.57|195.27|198.39|196.09|197.4|195.1|365
1646676600000|2022-03-07 18:10:00|197.58|195.28|197|194.7|197.69|195.39|196.96|194.66|335
1646676900000|2022-03-07 18:15:00|197.01|194.71|196.94|194.64|197.47|195.17|196.76|194.46|335
1646677200000|2022-03-07 18:20:00|196.93|194.63|196.53|194.23|196.93|194.63|196.36|194.06|345
1646677500000|2022-03-07 18:25:00|196.52|194.22|196.34|194.04|196.71|194.41|196.08|193.78|253
1646677800000|2022-03-07 18:30:00|196.33|194.03|196.09|193.79|196.39|194.09|196.06|193.76|216
1646678100000|2022-03-07 18:35:00|196.1|193.8|195.64|193.34|196.23|193.93|195.32|193.02|258
1646678400000|2022-03-07 18:40:00|195.65|193.35|196.26|193.96|196.42|194.12|195.56|193.26|256
1646678700000|2022-03-07 18:45:00|196.27|193.97|196.38|194.08|196.6|194.3|196.18|193.88|206
1646679000000|2022-03-07 18:50:00|196.4|194.1|196.53|194.23|196.76|194.46|196.39|194.09|154
1646679300000|2022-03-07 18:55:00|196.52|194.22|196.35|194.05|196.68|194.38|196.01|193.71|189
1646679600000|2022-03-07 19:00:00|196.36|194.06|195.96|193.66|196.45|194.15|195.8|193.5|252
1646679900000|2022-03-07 19:05:00|195.98|193.68|195.91|193.61|195.99|193.69|195.7|193.4|241
1646680200000|2022-03-07 19:10:00|195.94|193.64|195.92|193.62|196.06|193.76|195.81|193.51|133
1646680500000|2022-03-07 19:15:00|195.93|193.63|195.9|193.6|195.99|193.69|195.64|193.34|153
1646680800000|2022-03-07 19:20:00|195.89|193.59|195.4|193.1|195.92|193.62|195.3|193|305
1646681100000|2022-03-07 19:25:00|195.42|193.12|194.73|192.43|195.43|193.13|194.66|192.36|279
1646681400000|2022-03-07 19:30:00|194.72|192.42|192.66|190.36|194.73|192.43|192.53|190.23|401
1646681700000|2022-03-07 19:35:00|192.64|190.34|191.69|189.39|192.94|190.64|190.94|188.64|510
1646682000000|2022-03-07 19:40:00|191.7|189.4|190.83|188.53|192.01|189.71|190.8|188.5|347
1646682300000|2022-03-07 19:45:00|190.85|188.55|190.61|188.31|190.94|188.64|190.01|187.71|376
1646682600000|2022-03-07 19:50:00|190.6|188.3|189.85|187.55|190.67|188.37|189.55|187.25|353
1646682900000|2022-03-07 19:55:00|189.86|187.56|189.91|187.61|190.57|188.27|189.57|187.27|377
1646683200000|2022-03-07 20:00:00|189.92|187.62|188.94|186.64|189.95|187.65|188.24|185.94|414
1646683500000|2022-03-07 20:05:00|188.95|186.65|189.45|187.15|189.56|187.26|188.95|186.65|301
1646683800000|2022-03-07 20:10:00|189.46|187.16|189.94|187.64|190.01|187.71|189.37|187.07|253
1646684100000|2022-03-07 20:15:00|189.96|187.66|190.01|187.71|190.61|188.31|189.85|187.55|323
1646684400000|2022-03-07 20:20:00|190.02|187.72|190.73|188.43|190.77|188.47|189.93|187.63|276
1646684700000|2022-03-07 20:25:00|190.72|188.42|191.57|189.27|192.01|189.71|190.72|188.42|301
1646685000000|2022-03-07 20:30:00|191.66|189.36|190.88|188.58|191.67|189.37|190.85|188.55|252
1646685300000|2022-03-07 20:35:00|190.87|188.57|190.88|188.58|191.01|188.71|190.7|188.4|149
1646685600000|2022-03-07 20:40:00|190.89|188.59|191.45|189.15|191.53|189.23|190.87|188.57|199
1646685900000|2022-03-07 20:45:00|191.44|189.14|191.34|189.04|191.64|189.34|191.03|188.73|227
1646686200000|2022-03-07 20:50:00|191.35|189.05|190.92|188.62|191.5|189.2|190.86|188.56|245
1646686500000|2022-03-07 20:55:00|190.96|188.66|190.98|188.68|191.35|189.05|190.86|188.56|135
1646686800000|2022-03-07 21:00:00|191.01|188.71|191.09|188.79|191.09|188.79|190.49|188.19|204
1646687100000|2022-03-07 21:05:00|191.1|188.8|190.94|188.64|191.11|188.81|190.67|188.37|162
1646687400000|2022-03-07 21:10:00|190.93|188.63|191.86|189.56|192.3|190|190.93|188.63|230
1646687700000|2022-03-07 21:15:00|191.85|189.55|192.94|190.64|193.03|190.73|191.75|189.45|392
1646688000000|2022-03-07 21:20:00|192.95|190.65|192.42|190.12|192.95|190.65|192.08|189.78|260
1646688300000|2022-03-07 21:25:00|192.43|190.13|191.65|189.35|192.45|190.15|191.56|189.26|243
1646688600000|2022-03-07 21:30:00|191.66|189.36|191.38|189.08|191.67|189.37|190.91|188.61|229
1646688900000|2022-03-07 21:35:00|191.41|189.11|191.86|189.56|192.1|189.8|191.41|189.11|221
1646689200000|2022-03-07 21:40:00|191.87|189.57|192.17|189.87|192.41|190.11|191.78|189.48|183
1646689500000|2022-03-07 21:45:00|192.15|189.85|192.44|190.14|192.45|190.15|191.92|189.62|202
1646689800000|2022-03-07 21:50:00|192.46|190.16|192.63|190.33|192.78|190.48|192.44|190.14|153
1646690100000|2022-03-07 21:55:00|192.64|190.34|192.52|190.22|192.66|190.36|192.36|190.06|174
1646690400000|2022-03-07 22:00:00|192.53|190.23|192.86|190.56|192.93|190.63|192.42|190.12|145
1646690700000|2022-03-07 22:05:00|192.85|190.55|193.39|191.09|193.43|191.13|192.85|190.55|186
1646691000000|2022-03-07 22:10:00|193.34|191.04|193.63|191.33|193.65|191.35|193.34|191.04|170
1646691300000|2022-03-07 22:15:00|193.66|191.36|193.67|191.37|193.81|191.51|193.53|191.23|122
1646691600000|2022-03-07 22:20:00|193.66|191.36|193.77|191.47|193.82|191.52|193.53|191.23|103
1646691900000|2022-03-07 22:25:00|193.78|191.48|193.89|191.59|193.92|191.62|193.71|191.41|157
1646692200000|2022-03-07 22:30:00|193.88|191.58|194.32|192.02|194.35|192.05|193.83|191.53|74
1646692500000|2022-03-07 22:35:00|194.31|192.01|194.72|192.42|194.92|192.62|194.29|191.99|132
1646692800000|2022-03-07 22:40:00|194.71|192.41|194.78|192.48|194.92|192.62|194.68|192.38|87
1646693100000|2022-03-07 22:45:00|194.81|192.51|193.86|191.56|194.81|192.51|193.77|191.47|174
1646693400000|2022-03-07 22:50:00|193.87|191.57|193.4|191.1|193.92|191.62|193.37|191.07|219
1646693700000|2022-03-07 22:55:00|193.38|191.08|193.62|191.32|193.62|191.32|192.94|190.64|150
1646694000000|2022-03-07 23:00:00|193.63|191.33|194.09|191.79|194.09|191.79|193.35|191.05|197
1646694300000|2022-03-07 23:05:00|194.1|191.8|194.02|191.72|194.33|192.03|193.87|191.57|193
1646694600000|2022-03-07 23:10:00|194.03|191.73|193.63|191.33|194.11|191.81|193.47|191.17|192
1646694900000|2022-03-07 23:15:00|193.64|191.34|193.55|191.25|193.77|191.47|193.42|191.12|211
1646695200000|2022-03-07 23:20:00|193.56|191.26|193.89|191.59|193.98|191.68|193.37|191.07|165
1646695500000|2022-03-07 23:25:00|193.9|191.6|194.36|192.06|194.49|192.19|193.52|191.22|191
1646695800000|2022-03-07 23:30:00|194.35|192.05|195|192.7|195.58|193.28|194.25|191.95|327
1646696100000|2022-03-07 23:35:00|195.03|192.73|194.89|192.59|195.23|192.93|194.64|192.34|195
1646696400000|2022-03-07 23:40:00|194.86|192.56|194.81|192.51|194.91|192.61|194.65|192.35|149
1646696700000|2022-03-07 23:45:00|194.8|192.5|193.53|191.23|194.8|192.5|193.31|191.01|333
1646697000000|2022-03-07 23:50:00|193.54|191.24|193.7|191.4|193.84|191.54|193.37|191.07|229
1646697300000|2022-03-07 23:55:00|193.71|191.41|193.33|191.03|193.75|191.45|193.31|191.01|191
1646697600000|2022-03-08 00:00:00|193.3|191|193.24|190.94|193.82|191.52|192.34|190.04|355
1646697900000|2022-03-08 00:05:00|193.28|190.98|194.01|191.71|194.44|192.14|192.99|190.69|338
1646698200000|2022-03-08 00:10:00|194|191.7|194.01|191.71|194.21|191.91|192.66|190.36|365
1646698500000|2022-03-08 00:15:00|194.02|191.72|194.29|191.99|194.92|192.62|193.81|191.51|324
1646698800000|2022-03-08 00:20:00|194.3|192|195.1|192.8|195.11|192.81|194.25|191.95|292
1646699100000|2022-03-08 00:25:00|195.09|192.79|194.76|192.46|195.17|192.87|194.76|192.46|170
1646699400000|2022-03-08 00:30:00|194.77|192.47|195.43|193.13|195.57|193.27|194.74|192.44|233
1646699700000|2022-03-08 00:35:00|195.42|193.12|195.34|193.04|195.5|193.2|194.99|192.69|243
1646700000000|2022-03-08 00:40:00|195.39|193.09|195.01|192.71|195.52|193.22|194.89|192.59|161
1646700300000|2022-03-08 00:45:00|195.03|192.73|195.44|193.14|195.69|193.39|194.92|192.62|213
1646700600000|2022-03-08 00:50:00|195.47|193.17|195.72|193.42|195.87|193.57|195.43|193.13|190
1646700900000|2022-03-08 00:55:00|195.69|193.39|195.42|193.12|195.84|193.54|195.3|193|183
1646701200000|2022-03-08 01:00:00|195.43|193.13|195.31|193.01|195.51|193.21|195.15|192.85|183
1646701500000|2022-03-08 01:05:00|195.28|192.98|195.25|192.95|195.28|192.98|194.73|192.43|170
1646701800000|2022-03-08 01:10:00|195.24|192.94|196.59|194.29|196.98|194.68|195.06|192.76|360
1646702100000|2022-03-08 01:15:00|196.64|194.34|196.69|194.39|196.97|194.67|196.45|194.15|251
1646702400000|2022-03-08 01:20:00|196.68|194.38|196.75|194.45|196.75|194.45|196.43|194.13|232
1646702700000|2022-03-08 01:25:00|196.73|194.43|196.86|194.56|197.2|194.9|196.73|194.43|209
1646703000000|2022-03-08 01:30:00|196.84|194.54|197.05|194.75|197.06|194.76|196.8|194.5|165
1646703300000|2022-03-08 01:35:00|197.03|194.73|195.55|193.25|197.07|194.77|195.54|193.24|237
1646703600000|2022-03-08 01:40:00|195.58|193.28|196.15|193.85|196.65|194.35|195.55|193.25|227
1646703900000|2022-03-08 01:45:00|196.14|193.84|196.28|193.98|196.32|194.02|195.83|193.53|200
1646704200000|2022-03-08 01:50:00|196.3|194|196.32|194.02|196.55|194.25|196.18|193.88|204
1646704500000|2022-03-08 01:55:00|196.33|194.03|195.89|193.59|196.6|194.3|195.8|193.5|173
1646704800000|2022-03-08 02:00:00|195.9|193.6|195.64|193.34|196.03|193.73|195.63|193.33|206
1646705100000|2022-03-08 02:05:00|195.65|193.35|195.9|193.6|195.91|193.61|195.45|193.15|174
1646705400000|2022-03-08 02:10:00|195.91|193.61|196.42|194.12|196.5|194.2|195.8|193.5|179
1646705700000|2022-03-08 02:15:00|196.41|194.11|196.62|194.32|196.71|194.41|196.37|194.07|210
1646706000000|2022-03-08 02:20:00|196.63|194.33|196.39|194.09|196.7|194.4|196.34|194.04|201
1646706300000|2022-03-08 02:25:00|196.41|194.11|196.41|194.11|196.44|194.14|195.95|193.65|168
1646706600000|2022-03-08 02:30:00|196.4|194.1|196.37|194.07|196.55|194.25|196.21|193.91|143
1646706900000|2022-03-08 02:35:00|196.41|194.11|196.26|193.96|196.43|194.13|195.72|193.42|171
1646707200000|2022-03-08 02:40:00|196.29|193.99|198.2|195.9|198.3|196|196|193.7|336
1646707500000|2022-03-08 02:45:00|198.18|195.88|198.32|196.02|198.73|196.43|197.86|195.56|313
1646707800000|2022-03-08 02:50:00|198.33|196.03|197.74|195.44|198.38|196.08|197.56|195.26|247
1646708100000|2022-03-08 02:55:00|197.77|195.47|197.41|195.11|197.91|195.61|197.38|195.08|232
1646708400000|2022-03-08 03:00:00|197.42|195.12|197.68|195.38|197.71|195.41|197.37|195.07|206
1646708700000|2022-03-08 03:05:00|197.69|195.39|197.43|195.13|197.86|195.56|197.43|195.13|133
1646709000000|2022-03-08 03:10:00|197.44|195.14|197.63|195.33|197.69|195.39|197.35|195.05|161
1646709300000|2022-03-08 03:15:00|197.64|195.34|197.81|195.51|197.98|195.68|197.6|195.3|115
1646709600000|2022-03-08 03:20:00|197.82|195.52|197.78|195.48|197.82|195.52|197.32|195.02|198
1646709900000|2022-03-08 03:25:00|197.81|195.51|197.63|195.33|197.81|195.51|197.47|195.17|144
1646710200000|2022-03-08 03:30:00|197.62|195.32|197.45|195.15|197.72|195.42|197.34|195.04|130
1646710500000|2022-03-08 03:35:00|197.43|195.13|197.24|194.94|197.56|195.26|197.02|194.72|187
1646710800000|2022-03-08 03:40:00|197.25|194.95|197.22|194.92|197.27|194.97|196.94|194.64|156
1646711100000|2022-03-08 03:45:00|197.23|194.93|197.3|195|197.44|195.14|197.1|194.8|127
1646711400000|2022-03-08 03:50:00|197.31|195.01|197.64|195.34|197.69|195.39|197.29|194.99|133
1646711700000|2022-03-08 03:55:00|197.65|195.35|197.81|195.51|197.82|195.52|197.54|195.24|118
1646712000000|2022-03-08 04:00:00|197.82|195.52|198.37|196.07|198.38|196.08|197.64|195.34|180
1646712300000|2022-03-08 04:05:00|198.39|196.09|198.38|196.08|198.49|196.19|198.01|195.71|158
1646712600000|2022-03-08 04:10:00|198.39|196.09|198.29|195.99|198.41|196.11|197.97|195.67|138
1646712900000|2022-03-08 04:15:00|198.28|195.98|197.96|195.66|198.39|196.09|197.89|195.59|156
1646713200000|2022-03-08 04:20:00|197.95|195.65|197.73|195.43|198.01|195.71|197.69|195.39|123
1646713500000|2022-03-08 04:25:00|197.72|195.42|197.02|194.72|197.75|195.45|197.02|194.72|126
1646713800000|2022-03-08 04:30:00|197.01|194.71|197.01|194.71|197.23|194.93|196.99|194.69|108
1646714100000|2022-03-08 04:35:00|197|194.7|197.33|195.03|197.34|195.04|196.99|194.69|101
1646714400000|2022-03-08 04:40:00|197.35|195.05|197.52|195.22|197.55|195.25|197.26|194.96|121
1646714700000|2022-03-08 04:45:00|197.56|195.26|197.27|194.97|197.56|195.26|197.24|194.94|119
1646715000000|2022-03-08 04:50:00|197.25|194.95|197.14|194.84|197.27|194.97|197|194.7|130
1646715300000|2022-03-08 04:55:00|197.15|194.85|197.28|194.98|197.36|195.06|196.99|194.69|94
1646715600000|2022-03-08 05:00:00|197.26|194.96|197.39|195.09|197.41|195.11|197|194.7|107
1646715900000|2022-03-08 05:05:00|197.4|195.1|196.52|194.22|197.61|195.31|196.37|194.07|190
1646716200000|2022-03-08 05:10:00|196.51|194.21|196.4|194.1|196.73|194.43|196.33|194.03|126
1646716500000|2022-03-08 05:15:00|196.38|194.08|196.38|194.08|196.87|194.57|196.3|194|182
1646716800000|2022-03-08 05:20:00|196.33|194.03|196.53|194.23|196.54|194.24|195.99|193.69|148
1646717100000|2022-03-08 05:25:00|196.57|194.27|196.09|193.79|196.57|194.27|196.01|193.71|145
1646717400000|2022-03-08 05:30:00|196.1|193.8|195.84|193.54|196.3|194|195.68|193.38|239
1646717700000|2022-03-08 05:35:00|195.83|193.53|195.85|193.55|195.99|193.69|195.69|193.39|158
1646718000000|2022-03-08 05:40:00|195.86|193.56|196|193.7|196.1|193.8|195.77|193.47|165
1646718300000|2022-03-08 05:45:00|195.99|193.69|196.22|193.92|196.28|193.98|195.88|193.58|96
1646718600000|2022-03-08 05:50:00|196.23|193.93|196.28|193.98|196.33|194.03|195.92|193.62|142
1646718900000|2022-03-08 05:55:00|196.29|193.99|196.2|193.9|196.5|194.2|196.17|193.87|172
1646719200000|2022-03-08 06:00:00|196.21|193.91|196.81|194.51|196.81|194.51|196.21|193.91|156
1646719500000|2022-03-08 06:05:00|196.83|194.53|196.67|194.37|196.83|194.53|196.45|194.15|120
1646719800000|2022-03-08 06:10:00|196.66|194.36|196.43|194.13|196.67|194.37|196.25|193.95|149
1646720100000|2022-03-08 06:15:00|196.47|194.17|196.65|194.35|197.01|194.71|196.45|194.15|186
1646720400000|2022-03-08 06:20:00|196.66|194.36|195.43|193.13|196.88|194.58|195.15|192.85|303
1646720700000|2022-03-08 06:25:00|195.42|193.12|195.11|192.81|195.57|193.27|194.91|192.61|306
1646721000000|2022-03-08 06:30:00|195.1|192.8|194.89|192.59|195.2|192.9|194.72|192.42|311
1646721300000|2022-03-08 06:35:00|194.85|192.55|195.08|192.78|195.1|192.8|194.81|192.51|201
1646721600000|2022-03-08 06:40:00|195.09|192.79|195.32|193.02|195.55|193.25|195.09|192.79|165
1646721900000|2022-03-08 06:45:00|195.33|193.03|195.52|193.22|195.54|193.24|195|192.7|134
1646722200000|2022-03-08 06:50:00|195.5|193.2|195.52|193.22|195.63|193.33|195.42|193.12|153
1646722500000|2022-03-08 06:55:00|195.53|193.23|195.73|193.43|195.89|193.59|195.33|193.03|214
1646722800000|2022-03-08 07:00:00|195.72|193.42|195.53|193.23|195.92|193.62|195.52|193.22|186
1646723100000|2022-03-08 07:05:00|195.56|193.26|195.61|193.31|195.74|193.44|195.52|193.22|129
1646723400000|2022-03-08 07:10:00|195.62|193.32|195.4|193.1|195.78|193.48|195.32|193.02|196
1646723700000|2022-03-08 07:15:00|195.39|193.09|195.6|193.3|195.61|193.31|195.32|193.02|142
1646724000000|2022-03-08 07:20:00|195.59|193.29|195.82|193.52|195.89|193.59|195.59|193.29|108
1646724300000|2022-03-08 07:25:00|195.83|193.53|196.2|193.9|196.21|193.91|195.79|193.49|132
1646724600000|2022-03-08 07:30:00|196.19|193.89|196.28|193.98|196.37|194.07|195.91|193.61|167
1646724900000|2022-03-08 07:35:00|196.27|193.97|196.72|194.42|196.78|194.48|196.25|193.95|202
1646725200000|2022-03-08 07:40:00|196.71|194.41|197.27|194.97|197.3|195|196.48|194.18|264
1646725500000|2022-03-08 07:45:00|197.28|194.98|197.05|194.75|197.34|195.04|196.89|194.59|144
1646725800000|2022-03-08 07:50:00|197.07|194.77|196.82|194.52|197.1|194.8|196.82|194.52|141
1646726100000|2022-03-08 07:55:00|196.8|194.5|197|194.7|197.01|194.71|196.72|194.42|143
1646726400000|2022-03-08 08:00:00|197.04|194.74|196.75|194.45|197.46|195.16|196.66|194.36|197
1646726700000|2022-03-08 08:05:00|196.77|194.47|196.78|194.48|197.32|195.02|196.74|194.44|165
1646727000000|2022-03-08 08:10:00|196.76|194.46|197.5|195.2|197.62|195.32|196.64|194.34|225
1646727300000|2022-03-08 08:15:00|197.51|195.21|197.76|195.46|198.15|195.85|197.51|195.21|230
1646727600000|2022-03-08 08:20:00|197.8|195.5|198|195.7|198.13|195.83|197.8|195.5|170
1646727900000|2022-03-08 08:25:00|198.01|195.71|198.42|196.12|198.43|196.13|197.89|195.59|185
1646728200000|2022-03-08 08:30:00|198.45|196.15|199.38|197.08|199.55|197.25|198.45|196.15|336
1646728500000|2022-03-08 08:35:00|199.36|197.06|199.1|196.8|199.46|197.16|198.9|196.6|201
1646728800000|2022-03-08 08:40:00|199.08|196.78|199.35|197.05|199.38|197.08|198.9|196.6|208
1646729100000|2022-03-08 08:45:00|199.34|197.04|199.62|197.32|199.73|197.43|199.1|196.8|200
1646729400000|2022-03-08 08:50:00|199.63|197.33|198.66|196.36|199.63|197.33|198.51|196.21|322
1646729700000|2022-03-08 08:55:00|198.69|196.39|198.82|196.52|198.83|196.53|198.51|196.21|141
1646730000000|2022-03-08 09:00:00|198.83|196.53|198.67|196.37|199.42|197.12|198.65|196.35|230
1646730300000|2022-03-08 09:05:00|198.68|196.38|198.46|196.16|198.81|196.51|198.29|195.99|259
1646730600000|2022-03-08 09:10:00|198.45|196.15|198.62|196.32|198.66|196.36|198.45|196.15|177
1646730900000|2022-03-08 09:15:00|198.61|196.31|198.91|196.61|199.16|196.86|198.57|196.27|199
1646731200000|2022-03-08 09:20:00|198.93|196.63|198.99|196.69|199.33|197.03|198.92|196.62|135
1646731500000|2022-03-08 09:25:00|199|196.7|199.22|196.92|199.37|197.07|198.97|196.67|109
1646731800000|2022-03-08 09:30:00|199.24|196.94|199.43|197.13|199.52|197.22|198.98|196.68|215
1646732100000|2022-03-08 09:35:00|199.44|197.14|199.32|197.02|199.75|197.45|199.21|196.91|191
1646732400000|2022-03-08 09:40:00|199.33|197.03|199.02|196.72|199.34|197.04|198.94|196.64|116
1646732700000|2022-03-08 09:45:00|199.01|196.71|198.93|196.63|199.01|196.71|198.79|196.49|139
1646733000000|2022-03-08 09:50:00|198.92|196.62|198.71|196.41|199|196.7|198.63|196.33|212
1646733300000|2022-03-08 09:55:00|198.72|196.42|198.91|196.61|198.95|196.65|198.66|196.36|190
1646733600000|2022-03-08 10:00:00|198.92|196.62|198.53|196.23|199|196.7|198.47|196.17|177
1646733900000|2022-03-08 10:05:00|198.54|196.24|197.9|195.6|198.58|196.28|197.78|195.48|173
1646734200000|2022-03-08 10:10:00|197.89|195.59|198.18|195.88|198.27|195.97|197.88|195.58|104
1646734500000|2022-03-08 10:15:00|198.19|195.89|198.02|195.72|198.47|196.17|197.92|195.62|166
1646734800000|2022-03-08 10:20:00|198.01|195.71|198.28|195.98|198.36|196.06|197.99|195.69|197
1646735100000|2022-03-08 10:25:00|198.31|196.01|198.75|196.45|198.82|196.52|198.28|195.98|149
1646735400000|2022-03-08 10:30:00|198.73|196.43|198.99|196.69|199.01|196.71|198.72|196.42|109
1646735700000|2022-03-08 10:35:00|199|196.7|199.24|196.94|199.39|197.09|198.96|196.66|101
1646736000000|2022-03-08 10:40:00|199.26|196.96|198.99|196.69|199.43|197.13|198.9|196.6|211
1646736300000|2022-03-08 10:45:00|199|196.7|199.2|196.9|199.38|197.08|198.91|196.61|136
1646736600000|2022-03-08 10:50:00|199.21|196.91|199.81|197.51|200.34|198.04|199.21|196.91|253
1646736900000|2022-03-08 10:55:00|199.82|197.52|199.98|197.68|200.01|197.71|199.44|197.14|211
1646737200000|2022-03-08 11:00:00|199.97|197.67|199.94|197.64|200.16|197.86|199.83|197.53|162
1646737500000|2022-03-08 11:05:00|199.9|197.6|199.63|197.33|199.94|197.64|199.5|197.2|175
1646737800000|2022-03-08 11:10:00|199.61|197.31|199.72|197.42|199.84|197.54|199.54|197.24|165
1646738100000|2022-03-08 11:15:00|199.71|197.41|199.53|197.23|199.73|197.43|199.5|197.2|169
1646738400000|2022-03-08 11:20:00|199.57|197.27|199.46|197.16|199.57|197.27|199.25|196.95|131
1646738700000|2022-03-08 11:25:00|199.52|197.22|199.83|197.53|199.92|197.62|199.48|197.18|181
1646739000000|2022-03-08 11:30:00|199.85|197.55|199.65|197.35|199.87|197.57|199.56|197.26|134
1646739300000|2022-03-08 11:35:00|199.66|197.36|198.95|196.65|199.7|197.4|198.9|196.6|192
1646739600000|2022-03-08 11:40:00|198.96|196.66|199.74|197.44|199.81|197.51|198.92|196.62|275
1646739900000|2022-03-08 11:45:00|199.73|197.43|199.97|197.67|200.05|197.75|199.65|197.35|229
1646740200000|2022-03-08 11:50:00|199.95|197.65|199.87|197.57|199.95|197.65|199.62|197.32|142
1646740500000|2022-03-08 11:55:00|199.88|197.58|199.76|197.46|200|197.7|199.69|197.39|147
1646740800000|2022-03-08 12:00:00|199.8|197.5|200.01|197.71|200.03|197.73|199.49|197.19|247
1646741100000|2022-03-08 12:05:00|200.02|197.72|200.05|197.75|200.11|197.81|199.69|197.39|216
1646741400000|2022-03-08 12:10:00|200.02|197.72|199.78|197.48|200.24|197.94|199.66|197.36|209
1646741700000|2022-03-08 12:15:00|199.76|197.46|199.28|196.98|199.79|197.49|199.28|196.98|238
1646742000000|2022-03-08 12:20:00|199.31|197.01|199|196.7|199.35|197.05|198.89|196.59|174
1646742300000|2022-03-08 12:25:00|198.86|196.56|198.95|196.65|199.12|196.82|198.86|196.56|195
1646742600000|2022-03-08 12:30:00|198.96|196.66|199.1|196.8|199.13|196.83|198.78|196.48|197
1646742900000|2022-03-08 12:35:00|199.09|196.79|198.92|196.62|199.4|197.1|198.92|196.62|123
1646743200000|2022-03-08 12:40:00|198.88|196.58|198.56|196.26|198.96|196.66|198.18|195.88|324
1646743500000|2022-03-08 12:45:00|198.55|196.25|198.49|196.19|198.68|196.38|198.44|196.14|198
1646743800000|2022-03-08 12:50:00|198.48|196.18|198.54|196.24|198.58|196.28|198.27|195.97|167
1646744100000|2022-03-08 12:55:00|198.56|196.26|198.81|196.51|198.82|196.52|198.42|196.12|159
1646744400000|2022-03-08 13:00:00|198.8|196.5|199.31|197.01|199.37|197.07|198.66|196.36|214
1646744700000|2022-03-08 13:05:00|199.3|197|199.22|196.92|199.54|197.24|198.98|196.68|262
1646745000000|2022-03-08 13:10:00|199.2|196.9|197.91|195.61|199.32|197.02|197.73|195.43|320
1646745300000|2022-03-08 13:15:00|197.92|195.62|198.13|195.83|198.27|195.97|197.64|195.34|251
1646745600000|2022-03-08 13:20:00|198.12|195.82|198.46|196.16|198.73|196.43|198.11|195.81|250
1646745900000|2022-03-08 13:25:00|198.44|196.14|198.55|196.25|198.91|196.61|198.38|196.08|218
1646746200000|2022-03-08 13:30:00|198.53|196.23|198.48|196.18|198.79|196.49|198.33|196.03|216
1646746500000|2022-03-08 13:35:00|198.49|196.19|198.96|196.66|199.32|197.02|198.47|196.17|283
1646746800000|2022-03-08 13:40:00|198.95|196.65|198.64|196.34|199.09|196.79|198.58|196.28|261
1646747100000|2022-03-08 13:45:00|198.65|196.35|198.7|196.4|199.09|196.79|198.65|196.35|207
1646747400000|2022-03-08 13:50:00|198.69|196.39|199.28|196.98|199.28|196.98|198.61|196.31|181
1646747700000|2022-03-08 13:55:00|199.29|196.99|198.98|196.68|199.29|196.99|198.93|196.63|129
1646748000000|2022-03-08 14:00:00|198.97|196.67|199.48|197.18|199.63|197.33|198.83|196.53|262
1646748300000|2022-03-08 14:05:00|199.47|197.17|198.67|196.37|199.48|197.18|198.48|196.18|255
1646748600000|2022-03-08 14:10:00|198.69|196.39|198.59|196.29|198.89|196.59|198.44|196.14|242
1646748900000|2022-03-08 14:15:00|198.58|196.28|198.58|196.28|198.75|196.45|198.56|196.26|161
1646749200000|2022-03-08 14:20:00|198.59|196.29|198.85|196.55|199.02|196.72|198.55|196.25|149
1646749500000|2022-03-08 14:25:00|198.86|196.56|198.49|196.19|198.88|196.58|198.41|196.11|219
1646749800000|2022-03-08 14:30:00|198.5|196.2|198.01|195.71|199.23|196.93|197.79|195.49|340
1646750100000|2022-03-08 14:35:00|198.03|195.73|198.2|195.9|199.31|197.01|198|195.7|357
1646750400000|2022-03-08 14:40:00|198.19|195.89|198.94|196.64|199.26|196.96|197.59|195.29|392
1646750700000|2022-03-08 14:45:00|198.95|196.65|198.54|196.24|199.73|197.43|198.51|196.21|444
1646751000000|2022-03-08 14:50:00|198.55|196.25|198.05|195.75|199.01|196.71|198.05|195.75|383
1646751300000|2022-03-08 14:55:00|198.04|195.74|198.42|196.12|198.52|196.22|197.99|195.69|313
1646751600000|2022-03-08 15:00:00|198.43|196.13|198.01|195.71|198.65|196.35|197.85|195.55|251
1646751900000|2022-03-08 15:05:00|198.03|195.73|197.82|195.52|198.12|195.82|197.49|195.19|303
1646752200000|2022-03-08 15:10:00|197.83|195.53|198.32|196.02|198.39|196.09|197.74|195.44|268
1646752500000|2022-03-08 15:15:00|198.31|196.01|198.67|196.37|198.78|196.48|198.29|195.99|317
1646752800000|2022-03-08 15:20:00|198.65|196.35|197.88|195.58|198.78|196.48|197.84|195.54|294
1646753100000|2022-03-08 15:25:00|197.86|195.56|197.59|195.29|197.87|195.57|197.51|195.21|250
1646753400000|2022-03-08 15:30:00|197.6|195.3|196.6|194.3|197.88|195.58|196.44|194.14|325
1646753700000|2022-03-08 15:35:00|196.59|194.29|196.5|194.2|196.78|194.48|196.03|193.73|341
1646754000000|2022-03-08 15:40:00|196.51|194.21|196.85|194.55|196.9|194.6|196.43|194.13|379
1646754300000|2022-03-08 15:45:00|196.83|194.53|197.3|195|197.32|195.02|196.63|194.33|187
1646754600000|2022-03-08 15:50:00|197.26|194.96|197.28|194.98|197.34|195.04|196.68|194.38|319
1646754900000|2022-03-08 15:55:00|197.27|194.97|197.58|195.28|197.77|195.47|197.27|194.97|334
1646755200000|2022-03-08 16:00:00|197.59|195.29|198.43|196.13|198.44|196.14|197.36|195.06|394
1646755500000|2022-03-08 16:05:00|198.39|196.09|197.79|195.49|198.6|196.3|197.51|195.21|373
1646755800000|2022-03-08 16:10:00|197.78|195.48|197.8|195.5|197.96|195.66|197.47|195.17|330
1646756100000|2022-03-08 16:15:00|197.83|195.53|197.9|195.6|198.1|195.8|197.68|195.38|280
1646756400000|2022-03-08 16:20:00|197.96|195.66|196.89|194.59|197.98|195.68|196.88|194.58|256
1646756700000|2022-03-08 16:25:00|196.88|194.58|196.31|194.01|196.88|194.58|195.75|193.45|444
1646757000000|2022-03-08 16:30:00|196.32|194.02|196.3|194|196.47|194.17|195.78|193.48|373
1646757300000|2022-03-08 16:35:00|196.29|193.99|195.95|193.65|196.51|194.21|195.95|193.65|222
1646757600000|2022-03-08 16:40:00|195.96|193.66|195.83|193.53|196.07|193.77|195.62|193.32|211
1646757900000|2022-03-08 16:45:00|195.82|193.52|196.4|194.1|196.53|194.23|195.82|193.52|272
1646758200000|2022-03-08 16:50:00|196.41|194.11|196.45|194.15|196.53|194.23|196.35|194.05|235
1646758500000|2022-03-08 16:55:00|196.49|194.19|196.21|193.91|196.74|194.44|196.16|193.86|206
1646758800000|2022-03-08 17:00:00|196.24|193.94|196.74|194.44|196.88|194.58|196.03|193.73|278
1646759100000|2022-03-08 17:05:00|196.73|194.43|197.09|194.79|197.36|195.06|196.67|194.37|298
1646759400000|2022-03-08 17:10:00|197.07|194.77|197.52|195.22|197.58|195.28|196.95|194.65|258
1646759700000|2022-03-08 17:15:00|197.54|195.24|198.93|196.63|198.93|196.63|197.4|195.1|436
1646760000000|2022-03-08 17:20:00|198.92|196.62|198.02|195.72|199.16|196.86|198.02|195.72|348
1646760300000|2022-03-08 17:25:00|198.03|195.73|198.32|196.02|198.43|196.13|197.59|195.29|395
1646760600000|2022-03-08 17:30:00|198.31|196.01|198.46|196.16|198.51|196.21|197.79|195.49|326
1646760900000|2022-03-08 17:35:00|198.45|196.15|198.76|196.46|198.88|196.58|198.37|196.07|244
1646761200000|2022-03-08 17:40:00|198.77|196.47|198.6|196.3|198.84|196.54|198.33|196.03|280
1646761500000|2022-03-08 17:45:00|198.59|196.29|198.58|196.28|199.06|196.76|198.45|196.15|269
1646761800000|2022-03-08 17:50:00|198.6|196.3|198.72|196.42|198.8|196.5|198.18|195.88|320
1646762100000|2022-03-08 17:55:00|198.71|196.41|198.7|196.4|198.79|196.49|198.61|196.31|117
1646762400000|2022-03-08 18:00:00|198.71|196.41|199.92|197.62|199.96|197.66|198.71|196.41|338
1646762700000|2022-03-08 18:05:00|199.95|197.65|200.44|198.14|200.47|198.17|199.7|197.4|262
1646763000000|2022-03-08 18:10:00|200.45|198.15|200.12|197.82|200.51|198.21|200.12|197.82|222
1646763300000|2022-03-08 18:15:00|200.18|197.88|200.45|198.15|200.56|198.26|200.12|197.82|226
1646763600000|2022-03-08 18:20:00|200.41|198.11|199.84|197.54|200.58|198.28|199.8|197.5|243
1646763900000|2022-03-08 18:25:00|199.83|197.53|199.09|196.79|199.85|197.55|199.01|196.71|261
1646764200000|2022-03-08 18:30:00|199.1|196.8|198.86|196.56|199.1|196.8|198.37|196.07|329
1646764500000|2022-03-08 18:35:00|198.87|196.57|198.7|196.4|199.05|196.75|198.53|196.23|222
1646764800000|2022-03-08 18:40:00|198.73|196.43|198.46|196.16|198.76|196.46|198.39|196.09|265
1646765100000|2022-03-08 18:45:00|198.47|196.17|198.39|196.09|198.82|196.52|198.34|196.04|243
1646765400000|2022-03-08 18:50:00|198.38|196.08|198.03|195.73|198.72|196.42|198.03|195.73|244
1646765700000|2022-03-08 18:55:00|198.02|195.72|198.01|195.71|198.33|196.03|197.92|195.62|187
1646766000000|2022-03-08 19:00:00|197.98|195.68|197.5|195.2|198.11|195.81|197.1|194.8|301
1646766300000|2022-03-08 19:05:00|197.52|195.22|197.84|195.54|198.06|195.76|197.32|195.02|363
1646766600000|2022-03-08 19:10:00|197.83|195.53|198.1|195.8|198.25|195.95|197.65|195.35|232
1646766900000|2022-03-08 19:15:00|198.12|195.82|198.2|195.9|198.28|195.98|197.89|195.59|186
1646767200000|2022-03-08 19:20:00|198.21|195.91|198|195.7|198.33|196.03|197.47|195.17|326
1646767500000|2022-03-08 19:25:00|197.97|195.67|198.45|196.15|198.56|196.26|197.91|195.61|206
1646767800000|2022-03-08 19:30:00|198.44|196.14|198|195.7|198.54|196.24|197.9|195.6|165
1646768100000|2022-03-08 19:35:00|198.01|195.71|198.25|195.95|198.57|196.27|197.95|195.65|186
1646768400000|2022-03-08 19:40:00|198.24|195.94|198.35|196.05|198.4|196.1|197.95|195.65|141
1646768700000|2022-03-08 19:45:00|198.34|196.04|198.83|196.53|198.85|196.55|198.34|196.04|178
1646769000000|2022-03-08 19:50:00|198.81|196.51|198.62|196.32|198.82|196.52|198.56|196.26|174
1646769300000|2022-03-08 19:55:00|198.64|196.34|198.71|196.41|198.81|196.51|198.46|196.16|142
1646769600000|2022-03-08 20:00:00|198.7|196.4|199.05|196.75|199.11|196.81|198.67|196.37|162
1646769900000|2022-03-08 20:05:00|199.03|196.73|198.92|196.62|199.1|196.8|198.85|196.55|81
1646770200000|2022-03-08 20:10:00|198.93|196.63|198.6|196.3|199|196.7|198.07|195.77|97
1646770500000|2022-03-08 20:15:00|198.59|196.29|198.2|195.9|198.6|196.3|198.11|195.81|87
1646770800000|2022-03-08 20:20:00|198.16|195.86|197.9|195.6|198.16|195.86|197.71|195.41|67
1646771100000|2022-03-08 20:25:00|197.92|195.62|197.45|195.15|197.93|195.63|197.45|195.15|98
1646771400000|2022-03-08 20:30:00|197.5|195.2|197.46|195.16|197.61|195.31|197.28|194.98|94
1646771700000|2022-03-08 20:35:00|197.43|195.13|197.54|195.24|197.54|195.24|197.26|194.96|87
1646772000000|2022-03-08 20:40:00|197.6|195.3|196.73|194.43|197.62|195.32|196.73|194.43|124
1646772300000|2022-03-08 20:45:00|196.8|194.5|196.9|194.6|196.99|194.69|196.59|194.29|171
1646772600000|2022-03-08 20:50:00|196.86|194.56|196.93|194.63|197.35|195.05|196.86|194.56|214
1646772900000|2022-03-08 20:55:00|196.9|194.6|196.6|194.3|196.98|194.68|196.48|194.18|243
1646773200000|2022-03-08 21:00:00|196.62|194.32|196.75|194.45|196.8|194.5|196.4|194.1|176
1646773500000|2022-03-08 21:05:00|196.77|194.47|196.65|194.35|196.89|194.59|196.51|194.21|146
1646773800000|2022-03-08 21:10:00|196.7|194.4|196.61|194.31|196.87|194.57|196.49|194.19|112
1646774100000|2022-03-08 21:15:00|196.6|194.3|196.62|194.32|196.78|194.48|196.35|194.05|125
1646774400000|2022-03-08 21:20:00|196.65|194.35|196.73|194.43|196.74|194.44|196.54|194.24|102
1646774700000|2022-03-08 21:25:00|196.75|194.45|196.78|194.48|196.85|194.55|196.68|194.38|104
1646775000000|2022-03-08 21:30:00|196.77|194.47|196.42|194.12|196.79|194.49|196.39|194.09|94
1646775300000|2022-03-08 21:35:00|196.4|194.1|196.11|193.81|196.52|194.22|196|193.7|147
1646775600000|2022-03-08 21:40:00|196.1|193.8|196.31|194.01|196.46|194.16|196.1|193.8|143
1646775900000|2022-03-08 21:45:00|196.32|194.02|196.35|194.05|196.47|194.17|196.19|193.89|144
1646776200000|2022-03-08 21:50:00|196.34|194.04|196.39|194.09|196.55|194.25|196.34|194.04|95
1646776500000|2022-03-08 21:55:00|196.43|194.13|196.36|194.06|196.51|194.21|196.18|193.88|134
1646776800000|2022-03-08 22:00:00|196.37|194.07|196.63|194.33|196.63|194.33|196.22|193.92|98
1646777100000|2022-03-08 22:05:00|196.65|194.35|196.81|194.51|196.81|194.51|196.6|194.3|56
1646777400000|2022-03-08 22:10:00|196.89|194.59|196.64|194.34|196.91|194.61|196.62|194.32|65
1646777700000|2022-03-08 22:15:00|196.63|194.33|196.82|194.52|196.82|194.52|196.6|194.3|85
1646778000000|2022-03-08 22:20:00|196.86|194.56|197.09|194.79|197.1|194.8|196.85|194.55|118
1646778300000|2022-03-08 22:25:00|197.08|194.78|196.99|194.69|197.08|194.78|196.97|194.67|58
1646778600000|2022-03-08 22:30:00|196.98|194.68|197|194.7|197.16|194.86|196.98|194.68|67
1646778900000|2022-03-08 22:35:00|197.01|194.71|196.87|194.57|197.01|194.71|196.83|194.53|43
1646779200000|2022-03-08 22:40:00|196.88|194.58|196.66|194.36|196.88|194.58|196.62|194.32|81
1646779500000|2022-03-08 22:45:00|196.67|194.37|196.91|194.61|196.91|194.61|196.56|194.26|85
1646779800000|2022-03-08 22:50:00|196.9|194.6|196.88|194.58|196.93|194.63|196.83|194.53|60
1646780100000|2022-03-08 22:55:00|196.85|194.55|196.68|194.38|196.85|194.55|196.51|194.21|116
1646780400000|2022-03-08 23:00:00|196.69|194.39|197.1|194.8|197.29|194.99|196.61|194.31|131
1646780700000|2022-03-08 23:05:00|197.06|194.76|197.1|194.8|197.11|194.81|196.84|194.54|97
1646781000000|2022-03-08 23:10:00|197.01|194.71|197.19|194.89|197.21|194.91|197.01|194.71|99
1646781300000|2022-03-08 23:15:00|197.18|194.88|197.39|195.09|197.4|195.1|197.15|194.85|115
1646781600000|2022-03-08 23:20:00|197.41|195.11|197.51|195.21|197.52|195.22|197.31|195.01|98
1646781900000|2022-03-08 23:25:00|197.5|195.2|197.74|195.44|197.8|195.5|197.41|195.11|115
1646782200000|2022-03-08 23:30:00|197.75|195.45|197.77|195.47|197.97|195.67|197.74|195.44|139
1646782500000|2022-03-08 23:35:00|197.78|195.48|197.88|195.58|198.01|195.71|197.77|195.47|93
1646782800000|2022-03-08 23:40:00|197.9|195.6|197.85|195.55|197.9|195.6|197.65|195.35|98
1646783100000|2022-03-08 23:45:00|197.89|195.59|197.83|195.53|197.99|195.69|197.81|195.51|105
1646783400000|2022-03-08 23:50:00|197.85|195.55|198.01|195.71|198.02|195.72|197.67|195.37|125
1646783700000|2022-03-08 23:55:00|198.02|195.72|198.37|196.07|198.41|196.11|198|195.7|103
1646784000000|2022-03-09 00:00:00|198.34|196.04|198.45|196.15|199.61|197.31|198.27|195.97|360
1646784300000|2022-03-09 00:05:00|198.46|196.16|198.92|196.62|199.01|196.71|198.46|196.16|158
1646784600000|2022-03-09 00:10:00|198.96|196.66|198.59|196.29|198.97|196.67|198.19|195.89|213
1646784900000|2022-03-09 00:15:00|198.6|196.3|199.23|196.93|199.25|196.95|198.59|196.29|133
1646785200000|2022-03-09 00:20:00|199.22|196.92|199.61|197.31|199.72|197.42|199.2|196.9|170
1646785500000|2022-03-09 00:25:00|199.6|197.3|199.53|197.23|199.73|197.43|199.53|197.23|112
1646785800000|2022-03-09 00:30:00|199.54|197.24|199.33|197.03|199.82|197.52|199.27|196.97|190
1646786100000|2022-03-09 00:35:00|199.3|197|198.87|196.57|199.35|197.05|198.86|196.56|142
1646786400000|2022-03-09 00:40:00|198.86|196.56|199.64|197.34|199.65|197.35|198.81|196.51|117
1646786700000|2022-03-09 00:45:00|199.63|197.33|200.29|197.99|200.31|198.01|199.57|197.27|195
1646787000000|2022-03-09 00:50:00|200.27|197.97|199.98|197.68|200.38|198.08|199.9|197.6|150
1646787300000|2022-03-09 00:55:00|200.01|197.71|200.19|197.89|200.38|198.08|200.01|197.71|129
1646787600000|2022-03-09 01:00:00|200.21|197.91|200.18|197.88|200.59|198.29|200.14|197.84|208
1646787900000|2022-03-09 01:05:00|200.19|197.89|200.37|198.07|200.4|198.1|200.09|197.79|99
1646788200000|2022-03-09 01:10:00|200.36|198.06|200.53|198.23|200.6|198.3|200.31|198.01|95
1646788500000|2022-03-09 01:15:00|200.54|198.24|199.81|197.51|200.54|198.24|199.79|197.49|104
1646788800000|2022-03-09 01:20:00|199.8|197.5|199.85|197.55|199.99|197.69|199.78|197.48|131
1646789100000|2022-03-09 01:25:00|199.84|197.54|200.74|198.44|200.79|198.49|199.8|197.5|154
1646789400000|2022-03-09 01:30:00|200.77|198.47|201.31|199.01|201.68|199.38|200.72|198.42|324
1646789700000|2022-03-09 01:35:00|201.33|199.03|201.44|199.14|201.73|199.43|201.29|198.99|185
1646790000000|2022-03-09 01:40:00|201.42|199.12|201.39|199.09|201.48|199.18|201.29|198.99|115
1646790300000|2022-03-09 01:45:00|201.42|199.12|201.92|199.62|202.1|199.8|201.38|199.08|184
1646790600000|2022-03-09 01:50:00|201.9|199.6|201.55|199.25|201.96|199.66|201.53|199.23|122
1646790900000|2022-03-09 01:55:00|201.58|199.28|201.84|199.54|201.87|199.57|201.39|199.09|148
1646791200000|2022-03-09 02:00:00|201.83|199.53|201.65|199.35|202.23|199.93|201.54|199.24|216
1646791500000|2022-03-09 02:05:00|201.67|199.37|201.44|199.14|201.69|199.39|201.44|199.14|125
1646791800000|2022-03-09 02:10:00|201.45|199.15|201.97|199.67|202.09|199.79|201.44|199.14|120
1646792100000|2022-03-09 02:15:00|201.94|199.64|201.64|199.34|201.96|199.66|201.64|199.34|164
1646792400000|2022-03-09 02:20:00|201.66|199.36|201.63|199.33|201.76|199.46|201.57|199.27|79
1646792700000|2022-03-09 02:25:00|201.62|199.32|201.98|199.68|201.99|199.69|201.57|199.27|141
1646793000000|2022-03-09 02:30:00|201.99|199.69|202.5|200.2|202.53|200.23|201.88|199.58|142
1646793300000|2022-03-09 02:35:00|202.49|200.19|202.01|199.71|202.69|200.39|202|199.7|189
1646793600000|2022-03-09 02:40:00|202.03|199.73|201.97|199.67|202.14|199.84|201.91|199.61|128
1646793900000|2022-03-09 02:45:00|201.95|199.65|202.33|200.03|202.36|200.06|201.94|199.64|76
1646794200000|2022-03-09 02:50:00|202.31|200.01|201.92|199.62|202.42|200.12|201.63|199.33|232
1646794500000|2022-03-09 02:55:00|201.94|199.64|201.97|199.67|202.07|199.77|201.86|199.56|115
1646794800000|2022-03-09 03:00:00|201.99|199.69|201.74|199.44|202.23|199.93|201.68|199.38|138
1646795100000|2022-03-09 03:05:00|201.73|199.43|201.9|199.6|202.07|199.77|201.66|199.36|126
1646795400000|2022-03-09 03:10:00|201.89|199.59|202.36|200.06|202.42|200.12|201.89|199.59|119
1646795700000|2022-03-09 03:15:00|202.35|200.05|202.4|200.1|202.52|200.22|202.26|199.96|121
1646796000000|2022-03-09 03:20:00|202.38|200.08|203.62|201.32|203.67|201.37|202.38|200.08|358
1646796300000|2022-03-09 03:25:00|203.63|201.33|204.74|202.44|204.83|202.53|203.63|201.33|338
1646796600000|2022-03-09 03:30:00|204.75|202.45|206.1|203.8|206.27|203.97|204.75|202.45|431
1646796900000|2022-03-09 03:35:00|206.09|203.79|206.28|203.98|206.33|204.03|205.69|203.39|295
1646797200000|2022-03-09 03:40:00|206.27|203.97|206.36|204.06|206.4|204.1|206.12|203.82|165
1646797500000|2022-03-09 03:45:00|206.38|204.08|206.71|204.41|206.78|204.48|206.3|204|178
1646797800000|2022-03-09 03:50:00|206.7|204.4|207.84|205.54|207.93|205.63|206.69|204.39|364
1646798100000|2022-03-09 03:55:00|207.89|205.59|206.74|204.44|208.25|205.95|206.69|204.39|324
1646798400000|2022-03-09 04:00:00|206.75|204.45|208.21|205.91|208.26|205.96|206.72|204.42|357
1646798700000|2022-03-09 04:05:00|208.2|205.9|207.3|205|208.21|205.91|206.83|204.53|300
1646799000000|2022-03-09 04:10:00|207.29|204.99|207.54|205.24|207.74|205.44|207.08|204.78|255
1646799300000|2022-03-09 04:15:00|207.56|205.26|207.44|205.14|207.59|205.29|206.9|204.6|233
1646799600000|2022-03-09 04:20:00|207.43|205.13|207.87|205.57|207.94|205.64|207.36|205.06|245
1646799900000|2022-03-09 04:25:00|207.86|205.56|207.68|205.38|207.91|205.61|207.42|205.12|249
1646800200000|2022-03-09 04:30:00|207.65|205.35|207.84|205.54|207.97|205.67|207.48|205.18|182
1646800500000|2022-03-09 04:35:00|207.9|205.6|207.84|205.54|208|205.7|207.74|205.44|190
1646800800000|2022-03-09 04:40:00|207.83|205.53|207.53|205.23|207.84|205.54|207.52|205.22|115
1646801100000|2022-03-09 04:45:00|207.52|205.22|207.2|204.9|207.53|205.23|207.17|204.87|124
1646801400000|2022-03-09 04:50:00|207.19|204.89|207.04|204.74|207.45|205.15|206.89|204.59|170
1646801700000|2022-03-09 04:55:00|207.05|204.75|207.23|204.93|207.25|204.95|206.91|204.61|136
1646802000000|2022-03-09 05:00:00|207.24|204.94|207.01|204.71|207.34|205.04|206.8|204.5|251
1646802300000|2022-03-09 05:05:00|207|204.7|207.06|204.76|207.14|204.84|206.97|204.67|87
1646802600000|2022-03-09 05:10:00|207.02|204.72|206.99|204.69|207.21|204.91|206.97|204.67|76
1646802900000|2022-03-09 05:15:00|207|204.7|206.71|204.41|207|204.7|206.67|204.37|147
1646803200000|2022-03-09 05:20:00|206.7|204.4|206.89|204.59|206.97|204.67|206.6|204.3|186
1646803500000|2022-03-09 05:25:00|206.9|204.6|207.34|205.04|207.4|205.1|206.82|204.52|137
1646803800000|2022-03-09 05:30:00|207.33|205.03|207.31|205.01|207.41|205.11|207.17|204.87|125
1646804100000|2022-03-09 05:35:00|207.3|205|207.26|204.96|207.46|205.16|207.26|204.96|134
1646804400000|2022-03-09 05:40:00|207.27|204.97|206.8|204.5|207.3|205|206.64|204.34|138
1646804700000|2022-03-09 05:45:00|206.78|204.48|206.51|204.21|206.82|204.52|206.33|204.03|152
1646805000000|2022-03-09 05:50:00|206.53|204.23|206.42|204.12|206.53|204.23|206.33|204.03|100
1646805300000|2022-03-09 05:55:00|206.43|204.13|206.76|204.46|206.76|204.46|206.32|204.02|100
1646805600000|2022-03-09 06:00:00|206.77|204.47|206.73|204.43|206.89|204.59|206.65|204.35|143
1646805900000|2022-03-09 06:05:00|206.74|204.44|206.64|204.34|206.8|204.5|206.53|204.23|99
1646806200000|2022-03-09 06:10:00|206.6|204.3|206.8|204.5|206.84|204.54|206.6|204.3|113
1646806500000|2022-03-09 06:15:00|206.79|204.49|206.85|204.55|207|204.7|206.79|204.49|79
1646806800000|2022-03-09 06:20:00|206.87|204.57|206.74|204.44|206.92|204.62|206.74|204.44|58
1646807100000|2022-03-09 06:25:00|206.76|204.46|206.65|204.35|206.77|204.47|206.6|204.3|66
1646807400000|2022-03-09 06:30:00|206.73|204.43|207|204.7|207|204.7|206.64|204.34|86
1646807700000|2022-03-09 06:35:00|206.98|204.68|207.43|205.13|207.52|205.22|206.98|204.68|105
1646808000000|2022-03-09 06:40:00|207.44|205.14|207.37|205.07|207.55|205.25|207.35|205.05|93
1646808300000|2022-03-09 06:45:00|207.36|205.06|207.24|204.94|207.39|205.09|207.14|204.84|53
1646808600000|2022-03-09 06:50:00|207.23|204.93|207.54|205.24|207.63|205.33|207.21|204.91|77
1646808900000|2022-03-09 06:55:00|207.55|205.25|207.51|205.21|207.8|205.5|207.49|205.19|119
1646809200000|2022-03-09 07:00:00|207.52|205.22|207.53|205.23|207.62|205.32|207.33|205.03|142
1646809500000|2022-03-09 07:05:00|207.54|205.24|207.71|205.41|207.81|205.51|207.52|205.22|136
1646809800000|2022-03-09 07:10:00|207.72|205.42|207.52|205.22|207.72|205.42|207.39|205.09|86
1646810100000|2022-03-09 07:15:00|207.51|205.21|207.7|205.4|207.82|205.52|207.51|205.21|78
1646810400000|2022-03-09 07:20:00|207.73|205.43|207.69|205.39|207.76|205.46|207.66|205.36|81
1646810700000|2022-03-09 07:25:00|207.68|205.38|208.51|206.21|208.72|206.42|207.68|205.38|291
1646811000000|2022-03-09 07:30:00|208.53|206.23|208.32|206.02|208.61|206.31|208.15|205.85|92
1646811300000|2022-03-09 07:35:00|208.33|206.03|208.39|206.09|208.45|206.15|208.29|205.99|94
1646811600000|2022-03-09 07:40:00|208.41|206.11|208.45|206.15|208.51|206.21|208.37|206.07|103
1646811900000|2022-03-09 07:45:00|208.46|206.16|208.34|206.04|208.49|206.19|208.27|205.97|81
1646812200000|2022-03-09 07:50:00|208.33|206.03|207.86|205.56|208.36|206.06|207.85|205.55|107
1646812500000|2022-03-09 07:55:00|207.88|205.58|208.01|205.71|208.12|205.82|207.84|205.54|116
1646812800000|2022-03-09 08:00:00|208.02|205.72|207.72|205.42|208.74|206.44|207.71|205.41|239
1646813100000|2022-03-09 08:05:00|207.74|205.44|207.88|205.58|208.26|205.96|207.1|204.8|250
1646813400000|2022-03-09 08:10:00|207.91|205.61|207.75|205.45|207.93|205.63|207.67|205.37|102
1646813700000|2022-03-09 08:15:00|207.74|205.44|207.35|205.05|207.74|205.44|207.16|204.86|118
1646814000000|2022-03-09 08:20:00|207.36|205.06|207.21|204.91|207.44|205.14|207.15|204.85|91
1646814300000|2022-03-09 08:25:00|207.22|204.92|207.35|205.05|207.4|205.1|207.11|204.81|122
1646814600000|2022-03-09 08:30:00|207.36|205.06|207.48|205.18|207.65|205.35|207.36|205.06|132
1646814900000|2022-03-09 08:35:00|207.47|205.17|207.74|205.44|207.8|205.5|207.47|205.17|103
1646815200000|2022-03-09 08:40:00|207.75|205.45|207.68|205.38|207.93|205.63|206.48|204.18|299
1646815500000|2022-03-09 08:45:00|207.69|205.39|208.67|206.37|208.72|206.42|207.6|205.3|311
1646815800000|2022-03-09 08:50:00|208.65|206.35|209.12|206.82|209.17|206.87|208.41|206.11|238
1646816100000|2022-03-09 08:55:00|209.17|206.87|207.89|205.59|209.23|206.93|207.89|205.59|229
1646816400000|2022-03-09 09:00:00|207.9|205.6|207.92|205.62|208.29|205.99|207.84|205.54|231
1646816700000|2022-03-09 09:05:00|207.93|205.63|207.52|205.22|207.93|205.63|207.27|204.97|175
1646817000000|2022-03-09 09:10:00|207.51|205.21|207.65|205.35|207.65|205.35|207.4|205.1|89
1646817300000|2022-03-09 09:15:00|207.66|205.36|207.63|205.33|207.72|205.42|207.55|205.25|101
1646817600000|2022-03-09 09:20:00|207.64|205.34|208.34|206.04|208.34|206.04|207.63|205.33|135
1646817900000|2022-03-09 09:25:00|208.35|206.05|208.21|205.91|208.38|206.08|208.11|205.81|91
1646818200000|2022-03-09 09:30:00|208.26|205.96|207.8|205.5|208.28|205.98|207.8|205.5|121
1646818500000|2022-03-09 09:35:00|207.79|205.49|207.92|205.62|208.13|205.83|207.62|205.32|149
1646818800000|2022-03-09 09:40:00|207.93|205.63|207.92|205.62|208.01|205.71|207.81|205.51|130
1646819100000|2022-03-09 09:45:00|207.93|205.63|207.58|205.28|208.22|205.92|207.55|205.25|156
1646819400000|2022-03-09 09:50:00|207.55|205.25|207.49|205.19|207.58|205.28|207.32|205.02|86
1646819700000|2022-03-09 09:55:00|207.47|205.17|207.42|205.12|207.55|205.25|207.3|205|97
1646820000000|2022-03-09 10:00:00|207.39|205.09|207.34|205.04|207.48|205.18|207.2|204.9|106
1646820300000|2022-03-09 10:05:00|207.35|205.05|207.55|205.25|207.72|205.42|207.34|205.04|149
1646820600000|2022-03-09 10:10:00|207.54|205.24|207.47|205.17|207.57|205.27|207.44|205.14|89
1646820900000|2022-03-09 10:15:00|207.5|205.2|207.39|205.09|207.6|205.3|207.33|205.03|109
1646821200000|2022-03-09 10:20:00|207.38|205.08|207.37|205.07|207.41|205.11|207.24|204.94|121
1646821500000|2022-03-09 10:25:00|207.39|205.09|207.41|205.11|207.45|205.15|207.2|204.9|88
1646821800000|2022-03-09 10:30:00|207.39|205.09|207.44|205.14|207.48|205.18|207.34|205.04|79
1646822100000|2022-03-09 10:35:00|207.45|205.15|207.45|205.15|207.49|205.19|207.4|205.1|53
1646822400000|2022-03-09 10:40:00|207.46|205.16|207.68|205.38|207.73|205.43|207.32|205.02|116
1646822700000|2022-03-09 10:45:00|207.69|205.39|207.57|205.27|207.73|205.43|207.5|205.2|70
1646823000000|2022-03-09 10:50:00|207.56|205.26|207.61|205.31|207.63|205.33|207.35|205.05|60
1646823300000|2022-03-09 10:55:00|207.63|205.33|207.89|205.59|207.91|205.61|207.54|205.24|105
1646823600000|2022-03-09 11:00:00|207.85|205.55|208.26|205.96|208.31|206.01|207.85|205.55|131
1646823900000|2022-03-09 11:05:00|208.29|205.99|207.74|205.44|208.41|206.11|207.74|205.44|144
1646824200000|2022-03-09 11:10:00|207.73|205.43|207.74|205.44|207.9|205.6|207.42|205.12|147
1646824500000|2022-03-09 11:15:00|207.73|205.43|208.03|205.73|208.24|205.94|207.67|205.37|141
1646824800000|2022-03-09 11:20:00|208|205.7|208.15|205.85|208.33|206.03|208|205.7|107
1646825100000|2022-03-09 11:25:00|208.16|205.86|207.73|205.43|208.17|205.87|207.68|205.38|111
1646825400000|2022-03-09 11:30:00|207.72|205.42|207.84|205.54|207.84|205.54|207.67|205.37|64
1646825700000|2022-03-09 11:35:00|207.83|205.53|207.54|205.24|208.03|205.73|207.38|205.08|176
1646826000000|2022-03-09 11:40:00|207.56|205.26|207.73|205.43|207.78|205.48|207.46|205.16|120
1646826300000|2022-03-09 11:45:00|207.72|205.42|207.97|205.67|207.98|205.68|207.64|205.34|83
1646826600000|2022-03-09 11:50:00|207.98|205.68|208.21|205.91|208.26|205.96|207.96|205.66|54
1646826900000|2022-03-09 11:55:00|208.22|205.92|207.93|205.63|208.23|205.93|207.87|205.57|94
1646827200000|2022-03-09 12:00:00|207.92|205.62|207.91|205.61|207.98|205.68|207.81|205.51|95
1646827500000|2022-03-09 12:05:00|207.92|205.62|208.19|205.89|208.25|205.95|207.84|205.54|102
1646827800000|2022-03-09 12:10:00|208.2|205.9|208.03|205.73|208.21|205.91|207.93|205.63|62
1646828100000|2022-03-09 12:15:00|208.04|205.74|208.38|206.08|208.53|206.23|207.87|205.57|117
1646828400000|2022-03-09 12:20:00|208.37|206.07|208.27|205.97|208.53|206.23|208.19|205.89|179
1646828700000|2022-03-09 12:25:00|208.28|205.98|208.15|205.85|208.42|206.12|207.82|205.52|185
1646829000000|2022-03-09 12:30:00|208.12|205.82|207.94|205.64|208.19|205.89|207.8|205.5|98
1646829300000|2022-03-09 12:35:00|207.98|205.68|206.83|204.53|208.58|206.28|206.64|204.34|345
1646829600000|2022-03-09 12:40:00|206.86|204.56|205.51|203.21|207.01|204.71|204.95|202.65|384
1646829900000|2022-03-09 12:45:00|205.5|203.2|206.27|203.97|206.46|204.16|205.22|202.92|316
1646830200000|2022-03-09 12:50:00|206.28|203.98|206.49|204.19|206.49|204.19|206.21|203.91|115
1646830500000|2022-03-09 12:55:00|206.5|204.2|206.35|204.05|206.65|204.35|206.26|203.96|168
1646830800000|2022-03-09 13:00:00|206.34|204.04|205.75|203.45|206.59|204.29|205.75|203.45|204
1646831100000|2022-03-09 13:05:00|205.76|203.46|205.73|203.43|205.82|203.52|205.55|203.25|138
1646831400000|2022-03-09 13:10:00|205.74|203.44|206.27|203.97|206.32|204.02|205.74|203.44|125
1646831700000|2022-03-09 13:15:00|206.29|203.99|206.41|204.11|206.45|204.15|205.83|203.53|157
1646832000000|2022-03-09 13:20:00|206.42|204.12|206.5|204.2|206.66|204.36|206.35|204.05|173
1646832300000|2022-03-09 13:25:00|206.48|204.18|206.38|204.08|206.89|204.59|206.37|204.07|184
1646832600000|2022-03-09 13:30:00|206.39|204.09|206.37|204.07|206.71|204.41|206.35|204.05|172
1646832900000|2022-03-09 13:35:00|206.39|204.09|206.24|203.94|206.59|204.29|206.19|203.89|201
1646833200000|2022-03-09 13:40:00|206.22|203.92|205.79|203.49|206.31|204.01|205.79|203.49|196
1646833500000|2022-03-09 13:45:00|205.77|203.47|205.85|203.55|206.24|203.94|205.55|203.25|198
1646833800000|2022-03-09 13:50:00|205.87|203.57|205.62|203.32|205.98|203.68|205.19|202.89|190
1646834100000|2022-03-09 13:55:00|205.63|203.33|206.18|203.88|206.35|204.05|205.61|203.31|177
1646834400000|2022-03-09 14:00:00|206.2|203.9|206.57|204.27|206.59|204.29|206.16|203.86|117
1646834700000|2022-03-09 14:05:00|206.56|204.26|207.71|205.41|207.77|205.47|206.38|204.08|292
1646835000000|2022-03-09 14:10:00|207.7|205.4|207.01|204.71|207.72|205.42|206.96|204.66|338
1646835300000|2022-03-09 14:15:00|207.03|204.73|207.02|204.72|207.36|205.06|206.93|204.63|209
1646835600000|2022-03-09 14:20:00|207.01|204.71|207.07|204.77|207.24|204.94|206.91|204.61|88
1646835900000|2022-03-09 14:25:00|207.06|204.76|207.37|205.07|207.62|205.32|207.06|204.76|139
1646836200000|2022-03-09 14:30:00|207.34|205.04|207.29|204.99|207.6|205.3|206.77|204.47|310
1646836500000|2022-03-09 14:35:00|207.26|204.96|207.41|205.11|207.45|205.15|206.84|204.54|164
1646836800000|2022-03-09 14:40:00|207.42|205.12|207.53|205.23|207.96|205.66|207.37|205.07|192
1646837100000|2022-03-09 14:45:00|207.5|205.2|207.23|204.93|207.79|205.49|207.18|204.88|178
1646837400000|2022-03-09 14:50:00|207.15|204.85|206.73|204.43|207.15|204.85|206.66|204.36|121
1646837700000|2022-03-09 14:55:00|206.74|204.44|207|204.7|207.29|204.99|206.62|204.32|178
1646838000000|2022-03-09 15:00:00|206.99|204.69|207.23|204.93|207.46|205.16|206.9|204.6|193
1646838300000|2022-03-09 15:05:00|207.24|204.94|207.1|204.8|207.32|205.02|207|204.7|177
1646838600000|2022-03-09 15:10:00|207.17|204.87|207.42|205.12|207.46|205.16|207.03|204.73|134
1646838900000|2022-03-09 15:15:00|207.43|205.13|206.86|204.56|207.64|205.34|206.66|204.36|202
1646839200000|2022-03-09 15:20:00|206.87|204.57|207|204.7|207.01|204.71|206.69|204.39|105
1646839500000|2022-03-09 15:25:00|206.97|204.67|206.86|204.56|207.04|204.74|206.58|204.28|163
1646839800000|2022-03-09 15:30:00|206.85|204.55|206.87|204.57|206.92|204.62|206.78|204.48|104
1646840100000|2022-03-09 15:35:00|206.85|204.55|207.17|204.87|207.25|204.95|206.81|204.51|109
1646840400000|2022-03-09 15:40:00|207.2|204.9|207.95|205.65|208.36|206.06|207.12|204.82|216
1646840700000|2022-03-09 15:45:00|207.91|205.61|207.71|205.41|208.19|205.89|207.58|205.28|268
1646841000000|2022-03-09 15:50:00|207.74|205.44|207.44|205.14|207.84|205.54|207.24|204.94|230
1646841300000|2022-03-09 15:55:00|207.46|205.16|207.92|205.62|208.22|205.92|207.45|205.15|201
1646841600000|2022-03-09 16:00:00|207.91|205.61|207.82|205.52|208.44|206.14|207.81|205.51|326
1646841900000|2022-03-09 16:05:00|207.83|205.53|207.36|205.06|207.83|205.53|207.3|205|164
1646842200000|2022-03-09 16:10:00|207.34|205.04|207.32|205.02|207.46|205.16|206.91|204.61|181
1646842500000|2022-03-09 16:15:00|207.29|204.99|207.75|205.45|207.79|205.49|207.12|204.82|170
1646842800000|2022-03-09 16:20:00|207.74|205.44|207.95|205.65|208.05|205.75|207.56|205.26|163
1646843100000|2022-03-09 16:25:00|207.9|205.6|208.49|206.19|208.62|206.32|207.81|205.51|173
1646843400000|2022-03-09 16:30:00|208.48|206.18|208.5|206.2|208.54|206.24|208.11|205.81|185
1646843700000|2022-03-09 16:35:00|208.53|206.23|208.4|206.1|208.98|206.68|208.35|206.05|226
1646844000000|2022-03-09 16:40:00|208.42|206.12|208.44|206.14|208.61|206.31|208.37|206.07|128
1646844300000|2022-03-09 16:45:00|208.43|206.13|207.92|205.62|208.46|206.16|207.82|205.52|206
1646844600000|2022-03-09 16:50:00|207.87|205.57|207.85|205.55|207.88|205.58|207.6|205.3|152
1646844900000|2022-03-09 16:55:00|207.89|205.59|208.15|205.85|208.26|205.96|207.89|205.59|74
1646845200000|2022-03-09 17:00:00|208.16|205.86|208.45|206.15|208.53|206.23|208.07|205.77|132
1646845500000|2022-03-09 17:05:00|208.44|206.14|208.27|205.97|208.59|206.29|208.19|205.89|149
1646845800000|2022-03-09 17:10:00|208.31|206.01|208.23|205.93|208.32|206.02|208.11|205.81|116
1646846100000|2022-03-09 17:15:00|208.25|205.95|208.09|205.79|208.41|206.11|208.08|205.78|124
1646846400000|2022-03-09 17:20:00|208.16|205.86|207.74|205.44|208.17|205.87|207.32|205.02|247
1646846700000|2022-03-09 17:25:00|207.75|205.45|208|205.7|208|205.7|207.49|205.19|125
1646847000000|2022-03-09 17:30:00|208.06|205.76|208.31|206.01|208.35|206.05|207.98|205.68|102
1646847300000|2022-03-09 17:35:00|208.32|206.02|208.41|206.11|208.45|206.15|208.21|205.91|132
1646847600000|2022-03-09 17:40:00|208.44|206.14|208.39|206.09|208.69|206.39|208.34|206.04|135
1646847900000|2022-03-09 17:45:00|208.44|206.14|208.66|206.36|208.74|206.44|208.25|205.95|131
1646848200000|2022-03-09 17:50:00|208.65|206.35|208.81|206.51|208.98|206.68|208.6|206.3|129
1646848500000|2022-03-09 17:55:00|208.82|206.52|208.71|206.41|208.9|206.6|208.68|206.38|117
1646848800000|2022-03-09 18:00:00|208.76|206.46|207.94|205.64|208.79|206.49|207.81|205.51|226
1646849100000|2022-03-09 18:05:00|207.93|205.63|207.82|205.52|208.17|205.87|207.79|205.49|133
1646849400000|2022-03-09 18:10:00|207.81|205.51|207.76|205.46|207.9|205.6|207.64|205.34|147
1646849700000|2022-03-09 18:15:00|207.72|205.42|207.21|204.91|208|205.7|207.2|204.9|198
1646850000000|2022-03-09 18:20:00|207.2|204.9|206.79|204.49|207.37|205.07|206.36|204.06|289
1646850300000|2022-03-09 18:25:00|206.81|204.51|206.93|204.63|206.99|204.69|206.54|204.24|216
1646850600000|2022-03-09 18:30:00|207|204.7|206.96|204.66|207.36|205.06|206.81|204.51|181
1646850900000|2022-03-09 18:35:00|206.97|204.67|206.9|204.6|207.31|205.01|206.86|204.56|146
1646851200000|2022-03-09 18:40:00|206.91|204.61|206.61|204.31|206.97|204.67|206.47|204.17|222
1646851500000|2022-03-09 18:45:00|206.64|204.34|206.6|204.3|206.92|204.62|206.42|204.12|204
1646851800000|2022-03-09 18:50:00|206.63|204.33|207.39|205.09|207.39|205.09|206.53|204.23|177
1646852100000|2022-03-09 18:55:00|207.38|205.08|207.39|205.09|207.42|205.12|207.29|204.99|93
1646852400000|2022-03-09 19:00:00|207.4|205.1|207.22|204.92|207.44|205.14|206.92|204.62|157
1646852700000|2022-03-09 19:05:00|207.2|204.9|206.93|204.63|207.27|204.97|206.85|204.55|107
1646853000000|2022-03-09 19:10:00|206.99|204.69|206.44|204.14|207|204.7|206.34|204.04|160
1646853300000|2022-03-09 19:15:00|206.46|204.16|205.83|203.53|206.54|204.24|205.66|203.36|230
1646853600000|2022-03-09 19:20:00|205.82|203.52|206.52|204.22|206.74|204.44|205.79|203.49|208
1646853900000|2022-03-09 19:25:00|206.51|204.21|206.58|204.28|206.73|204.43|206.29|203.99|174
1646854200000|2022-03-09 19:30:00|206.56|204.26|207.36|205.06|207.44|205.14|206.56|204.26|196
1646854500000|2022-03-09 19:35:00|207.33|205.03|207.42|205.12|207.57|205.27|207.23|204.93|181
1646854800000|2022-03-09 19:40:00|207.4|205.1|207.56|205.26|207.56|205.26|207.34|205.04|123
1646855100000|2022-03-09 19:45:00|207.6|205.3|207.68|205.38|207.86|205.56|207.53|205.23|159
1646855400000|2022-03-09 19:50:00|207.73|205.43|207.51|205.21|207.77|205.47|207.3|205|177
1646855700000|2022-03-09 19:55:00|207.5|205.2|207.27|204.97|207.53|205.23|207.27|204.97|99
1646856000000|2022-03-09 20:00:00|207.24|204.94|207|204.7|207.24|204.94|206.98|204.68|108
1646856300000|2022-03-09 20:05:00|207.01|204.71|207.02|204.72|207.53|205.23|207|204.7|215
1646856600000|2022-03-09 20:10:00|207.03|204.73|206.69|204.39|207.11|204.81|206.6|204.3|282
1646856900000|2022-03-09 20:15:00|206.68|204.38|206.56|204.26|206.85|204.55|206.49|204.19|182
1646857200000|2022-03-09 20:20:00|206.58|204.28|206.61|204.31|206.75|204.45|206.53|204.23|94
1646857500000|2022-03-09 20:25:00|206.59|204.29|206.69|204.39|206.71|204.41|206.47|204.17|109
1646857800000|2022-03-09 20:30:00|206.72|204.42|206.39|204.09|206.73|204.43|206.37|204.07|115
1646858100000|2022-03-09 20:35:00|206.38|204.08|206.01|203.71|206.38|204.08|205.98|203.68|75
1646858400000|2022-03-09 20:40:00|206.02|203.72|205.91|203.61|206.25|203.95|205.77|203.47|137
1646858700000|2022-03-09 20:45:00|205.9|203.6|206.02|203.72|206.37|204.07|205.87|203.57|132
1646859000000|2022-03-09 20:50:00|206.03|203.73|206.01|203.71|206.25|203.95|205.55|203.25|203
1646859300000|2022-03-09 20:55:00|206.04|203.74|205.83|203.53|206.04|203.74|205.75|203.45|144
1646859600000|2022-03-09 21:00:00|205.84|203.54|206.01|203.71|206.01|203.71|205.69|203.39|134
1646859900000|2022-03-09 21:05:00|206.02|203.72|206|203.7|206.57|204.27|206|203.7|167
1646860200000|2022-03-09 21:10:00|205.99|203.69|205.96|203.66|205.99|203.69|205.76|203.46|194
1646860500000|2022-03-09 21:15:00|205.97|203.67|205.91|203.61|206.11|203.81|205.8|203.5|130
1646860800000|2022-03-09 21:20:00|205.99|203.69|206.12|203.82|206.34|204.04|205.92|203.62|118
1646861100000|2022-03-09 21:25:00|206.11|203.81|206.41|204.11|206.43|204.13|206.02|203.72|100
1646861400000|2022-03-09 21:30:00|206.45|204.15|205.81|203.51|206.45|204.15|205.75|203.45|116
1646861700000|2022-03-09 21:35:00|205.8|203.5|206.35|204.05|206.35|204.05|205.73|203.43|154
1646862000000|2022-03-09 21:40:00|206.33|204.03|206.32|204.02|206.61|204.31|205.98|203.68|360
1646862300000|2022-03-09 21:45:00|206.3|204|206.43|204.13|206.54|204.24|206.2|203.9|118
1646862600000|2022-03-09 21:50:00|206.45|204.15|206.67|204.37|206.85|204.55|206.44|204.14|104
1646862900000|2022-03-09 21:55:00|206.66|204.36|206.45|204.15|206.7|204.4|206.35|204.05|168
1646863200000|2022-03-09 22:00:00|206.43|204.13|206.42|204.12|206.44|204.14|206.27|203.97|65
1646863500000|2022-03-09 22:05:00|206.48|204.18|206.8|204.5|206.8|204.5|206.48|204.18|60
1646863800000|2022-03-09 22:10:00|206.89|204.59|206.68|204.38|206.94|204.64|206.67|204.37|77
1646864100000|2022-03-09 22:15:00|206.7|204.4|206.8|204.5|206.84|204.54|206.63|204.33|63
1646864400000|2022-03-09 22:20:00|206.81|204.51|206.66|204.36|206.82|204.52|206.5|204.2|83
1646864700000|2022-03-09 22:25:00|206.69|204.39|206.86|204.56|206.91|204.61|206.69|204.39|80
1646865000000|2022-03-09 22:30:00|206.85|204.55|207.03|204.73|207.1|204.8|206.85|204.55|137
1646865300000|2022-03-09 22:35:00|207.02|204.72|206.85|204.55|207.11|204.81|206.83|204.53|71
1646865600000|2022-03-09 22:40:00|206.86|204.56|206.4|204.1|206.86|204.56|206.34|204.04|100
1646865900000|2022-03-09 22:45:00|206.42|204.12|206.37|204.07|206.42|204.12|206.22|203.92|44
1646866200000|2022-03-09 22:50:00|206.36|204.06|206.65|204.35|206.7|204.4|206.36|204.06|53
1646866500000|2022-03-09 22:55:00|206.67|204.37|206.69|204.39|206.78|204.48|206.56|204.26|82
1646866800000|2022-03-09 23:00:00|206.68|204.38|206.75|204.45|206.84|204.54|206.53|204.23|146
1646867100000|2022-03-09 23:05:00|206.81|204.51|206.91|204.61|207.07|204.77|206.76|204.46|97
1646867400000|2022-03-09 23:10:00|206.93|204.63|207.01|204.71|207.17|204.87|206.9|204.6|148
1646867700000|2022-03-09 23:15:00|207.02|204.72|207.04|204.74|207.19|204.89|206.9|204.6|107
1646868000000|2022-03-09 23:20:00|207.03|204.73|206.82|204.52|207.05|204.75|206.72|204.42|73
1646868300000|2022-03-09 23:25:00|206.79|204.49|207.71|205.41|207.75|205.45|206.78|204.48|112
1646868600000|2022-03-09 23:30:00|207.73|205.43|208.03|205.73|208.03|205.73|207.65|205.35|161
1646868900000|2022-03-09 23:35:00|208.01|205.71|207.85|205.55|208.11|205.81|207.81|205.51|154
1646869200000|2022-03-09 23:40:00|207.81|205.51|207.87|205.57|207.97|205.67|207.56|205.26|197
1646869500000|2022-03-09 23:45:00|207.89|205.59|207.83|205.53|208.05|205.75|207.7|205.4|137
1646869800000|2022-03-09 23:50:00|207.84|205.54|208|205.7|208.06|205.76|207.7|205.4|124
1646870100000|2022-03-09 23:55:00|208.01|205.71|207.81|205.51|208.1|205.8|207.65|205.35|179
1646870400000|2022-03-10 00:00:00|207.87|205.57|208.6|206.3|208.61|206.31|207.73|205.43|567
1646870700000|2022-03-10 00:05:00|208.62|206.32|209.34|207.04|209.45|207.15|208.06|205.76|403
1646871000000|2022-03-10 00:10:00|209.3|207|209.38|207.08|209.53|207.23|208.79|206.49|286
1646871300000|2022-03-10 00:15:00|209.37|207.07|209.76|207.46|209.88|207.58|209.05|206.75|223
1646871600000|2022-03-10 00:20:00|209.8|207.5|209.68|207.38|209.99|207.69|209.66|207.36|187
1646871900000|2022-03-10 00:25:00|209.67|207.37|209.3|207|209.78|207.48|208.91|206.61|202
1646872200000|2022-03-10 00:30:00|209.32|207.02|208.3|206|209.38|207.08|208.13|205.83|192
1646872500000|2022-03-10 00:35:00|208.31|206.01|208.57|206.27|208.68|206.38|208.29|205.99|124
1646872800000|2022-03-10 00:40:00|208.58|206.28|208.67|206.37|208.8|206.5|208.48|206.18|148
1646873100000|2022-03-10 00:45:00|208.66|206.36|208.77|206.47|208.94|206.64|208.66|206.36|115
1646873400000|2022-03-10 00:50:00|208.76|206.46|208.36|206.06|208.78|206.48|207.91|205.61|166
1646873700000|2022-03-10 00:55:00|208.39|206.09|208.51|206.21|208.65|206.35|208.3|206|124
1646874000000|2022-03-10 01:00:00|208.5|206.2|207.34|205.04|208.5|206.2|207.18|204.88|403
1646874300000|2022-03-10 01:05:00|207.32|205.02|207.77|205.47|207.9|205.6|207.26|204.96|162
1646874600000|2022-03-10 01:10:00|207.79|205.49|208.4|206.1|208.43|206.13|207.72|205.42|121
1646874900000|2022-03-10 01:15:00|208.37|206.07|208.9|206.6|208.97|206.67|208.36|206.06|159
1646875200000|2022-03-10 01:20:00|208.91|206.61|209.73|207.43|209.73|207.43|208.85|206.55|161
1646875500000|2022-03-10 01:25:00|209.69|207.39|210.55|208.25|211.4|209.1|209.67|207.37|366
1646875800000|2022-03-10 01:30:00|210.53|208.23|209.68|207.38|210.55|208.25|209.57|207.27|232
1646876100000|2022-03-10 01:35:00|209.7|207.4|208.08|205.78|209.74|207.44|207.91|205.61|398
1646876400000|2022-03-10 01:40:00|208.06|205.76|207.67|205.37|208.06|205.76|207.12|204.82|364
1646876700000|2022-03-10 01:45:00|207.66|205.36|205.91|203.61|207.73|205.43|205.25|202.95|534
1646877000000|2022-03-10 01:50:00|205.84|203.54|204.54|202.24|206.29|203.99|204.39|202.09|388
1646877300000|2022-03-10 01:55:00|204.53|202.23|205.37|203.07|206.01|203.71|204.46|202.16|331
1646877600000|2022-03-10 02:00:00|205.36|203.06|205.77|203.47|205.99|203.69|205.23|202.93|334
1646877900000|2022-03-10 02:05:00|205.78|203.48|203.82|201.52|205.99|203.69|203.82|201.52|337
1646878200000|2022-03-10 02:10:00|203.81|201.51|204.84|202.54|205|202.7|203.81|201.51|369
1646878500000|2022-03-10 02:15:00|204.85|202.55|205.02|202.72|205.47|203.17|204.66|202.36|280
1646878800000|2022-03-10 02:20:00|205.05|202.75|205.4|203.1|205.43|203.13|204.68|202.38|216
1646879100000|2022-03-10 02:25:00|205.41|203.11|205.42|203.12|205.83|203.53|205.37|203.07|212
1646879400000|2022-03-10 02:30:00|205.37|203.07|205.52|203.22|205.62|203.32|204.83|202.53|234
1646879700000|2022-03-10 02:35:00|205.55|203.25|205.61|203.31|205.86|203.56|205.55|203.25|130
1646880000000|2022-03-10 02:40:00|205.62|203.32|205.78|203.48|205.84|203.54|205.48|203.18|117
1646880300000|2022-03-10 02:45:00|205.77|203.47|205.98|203.68|206.06|203.76|205.77|203.47|102
1646880600000|2022-03-10 02:50:00|205.99|203.69|205.72|203.42|206.1|203.8|205.72|203.42|79
1646880900000|2022-03-10 02:55:00|205.76|203.46|205.25|202.95|205.81|203.51|204.95|202.65|200
1646881200000|2022-03-10 03:00:00|205.23|202.93|205.51|203.21|205.76|203.46|204.72|202.42|272
1646881500000|2022-03-10 03:05:00|205.5|203.2|205.97|203.67|206.37|204.07|205.43|203.13|228
1646881800000|2022-03-10 03:10:00|206.02|203.72|205.97|203.67|206.28|203.98|205.79|203.49|149
1646882100000|2022-03-10 03:15:00|205.99|203.69|206.42|204.12|206.44|204.14|205.94|203.64|86
1646882400000|2022-03-10 03:20:00|206.41|204.11|206.39|204.09|206.53|204.23|206.31|204.01|113
1646882700000|2022-03-10 03:25:00|206.44|204.14|206.19|203.89|206.46|204.16|206.03|203.73|146
1646883000000|2022-03-10 03:30:00|206.21|203.91|205.82|203.52|206.21|203.91|205.72|203.42|149
1646883300000|2022-03-10 03:35:00|205.8|203.5|205.53|203.23|205.84|203.54|205.41|203.11|186
1646883600000|2022-03-10 03:40:00|205.56|203.26|205.75|203.45|205.78|203.48|205.44|203.14|73
1646883900000|2022-03-10 03:45:00|205.74|203.44|205.43|203.13|205.89|203.59|205.42|203.12|120
1646884200000|2022-03-10 03:50:00|205.42|203.12|205.65|203.35|205.7|203.4|205.4|203.1|102
1646884500000|2022-03-10 03:55:00|205.64|203.34|205.33|203.03|205.67|203.37|205.28|202.98|114
1646884800000|2022-03-10 04:00:00|205.34|203.04|204.82|202.52|205.61|203.31|204.81|202.51|217
1646885100000|2022-03-10 04:05:00|204.81|202.51|204.87|202.57|205.13|202.83|204.6|202.3|145
1646885400000|2022-03-10 04:10:00|204.88|202.58|204.64|202.34|204.89|202.59|204.6|202.3|95
1646885700000|2022-03-10 04:15:00|204.65|202.35|204.46|202.16|204.77|202.47|204.46|202.16|122
1646886000000|2022-03-10 04:20:00|204.48|202.18|202.99|200.69|204.51|202.21|202.62|200.32|441
1646886300000|2022-03-10 04:25:00|203|200.7|202.44|200.14|203.11|200.81|202.41|200.11|402
1646886600000|2022-03-10 04:30:00|202.45|200.15|200.81|198.51|202.64|200.34|199.92|197.62|586
1646886900000|2022-03-10 04:35:00|200.8|198.5|200.57|198.27|201.06|198.76|200.27|197.97|451
1646887200000|2022-03-10 04:40:00|200.56|198.26|200.05|197.75|200.73|198.43|199.66|197.36|396
1646887500000|2022-03-10 04:45:00|200.01|197.71|200.19|197.89|200.75|198.45|199.91|197.61|324
1646887800000|2022-03-10 04:50:00|200.13|197.83|199.82|197.52|200.86|198.56|199.69|197.39|273
1646888100000|2022-03-10 04:55:00|199.81|197.51|199.48|197.18|200.46|198.16|199.32|197.02|307
1646888400000|2022-03-10 05:00:00|199.47|197.17|199.35|197.05|199.57|197.27|198.47|196.17|325
1646888700000|2022-03-10 05:05:00|199.38|197.08|198.21|195.91|199.51|197.21|198.17|195.87|425
1646889000000|2022-03-10 05:10:00|198.23|195.93|198.63|196.33|198.83|196.53|198.11|195.81|356
1646889300000|2022-03-10 05:15:00|198.69|196.39|198.94|196.64|199.41|197.11|198.64|196.34|261
1646889600000|2022-03-10 05:20:00|198.93|196.63|198.67|196.37|198.94|196.64|198.56|196.26|194
1646889900000|2022-03-10 05:25:00|198.66|196.36|198.47|196.17|198.66|196.36|197.88|195.58|221
1646890200000|2022-03-10 05:30:00|198.48|196.18|198.54|196.24|198.87|196.57|198.41|196.11|214
1646890500000|2022-03-10 05:35:00|198.55|196.25|197.98|195.68|198.66|196.36|197.86|195.56|210
1646890800000|2022-03-10 05:40:00|197.95|195.65|197.78|195.48|198.62|196.32|197.77|195.47|193
1646891100000|2022-03-10 05:45:00|197.77|195.47|197.75|195.45|198|195.7|197.65|195.35|177
1646891400000|2022-03-10 05:50:00|197.8|195.5|197.76|195.46|197.95|195.65|196.43|194.13|343
1646891700000|2022-03-10 05:55:00|197.74|195.44|197.55|195.25|198.28|195.98|197.28|194.98|382
1646892000000|2022-03-10 06:00:00|197.7|195.4|197.6|195.3|198.02|195.72|197.3|195|252
1646892300000|2022-03-10 06:05:00|197.61|195.31|197.99|195.69|197.99|195.69|197.56|195.26|204
1646892600000|2022-03-10 06:10:00|197.9|195.6|197.69|195.39|198|195.7|197.46|195.16|167
1646892900000|2022-03-10 06:15:00|197.7|195.4|197.45|195.15|197.7|195.4|197.3|195|167
1646893200000|2022-03-10 06:20:00|197.44|195.14|197.3|195|197.49|195.19|197.15|194.85|145
1646893500000|2022-03-10 06:25:00|197.29|194.99|197.56|195.26|197.61|195.31|197.03|194.73|175
1646893800000|2022-03-10 06:30:00|197.58|195.28|197.84|195.54|197.96|195.66|197.56|195.26|135
1646894100000|2022-03-10 06:35:00|197.89|195.59|198.06|195.76|198.1|195.8|197.8|195.5|124
1646894400000|2022-03-10 06:40:00|198.04|195.74|197.8|195.5|198.06|195.76|197.48|195.18|206
1646894700000|2022-03-10 06:45:00|197.81|195.51|197.6|195.3|197.89|195.59|197.56|195.26|172
1646895000000|2022-03-10 06:50:00|197.61|195.31|198.03|195.73|198.03|195.73|197.59|195.29|123
1646895300000|2022-03-10 06:55:00|198.04|195.74|198.32|196.02|198.43|196.13|197.86|195.56|142
1646895600000|2022-03-10 07:00:00|198.31|196.01|198.5|196.2|198.52|196.22|198.09|195.79|134
1646895900000|2022-03-10 07:05:00|198.49|196.19|198.21|195.91|198.49|196.19|197.99|195.69|155
1646896200000|2022-03-10 07:10:00|198.24|195.94|197.97|195.67|198.24|195.94|197.81|195.51|131
1646896500000|2022-03-10 07:15:00|197.96|195.66|198.34|196.04|198.44|196.14|197.74|195.44|135
1646896800000|2022-03-10 07:20:00|198.32|196.02|198.57|196.27|198.68|196.38|198.31|196.01|138
1646897100000|2022-03-10 07:25:00|198.58|196.28|198.61|196.31|198.65|196.35|198.45|196.15|119
1646897400000|2022-03-10 07:30:00|198.62|196.32|198.63|196.33|198.75|196.45|198.59|196.29|79
1646897700000|2022-03-10 07:35:00|198.68|196.38|198.65|196.35|198.79|196.49|198.59|196.29|91
1646898000000|2022-03-10 07:40:00|198.66|196.36|198.7|196.4|198.86|196.56|198.59|196.29|112
1646898300000|2022-03-10 07:45:00|198.75|196.45|198.84|196.54|198.93|196.63|198.57|196.27|120
1646898600000|2022-03-10 07:50:00|198.83|196.53|198.59|196.29|198.85|196.55|198.58|196.28|85
1646898900000|2022-03-10 07:55:00|198.61|196.31|198.35|196.05|198.63|196.33|197.98|195.68|147
1646899200000|2022-03-10 08:00:00|198.38|196.08|198.37|196.07|198.5|196.2|197.77|195.47|218
1646899500000|2022-03-10 08:05:00|198.4|196.1|197.81|195.51|198.53|196.23|197.73|195.43|190
1646899800000|2022-03-10 08:10:00|197.77|195.47|197.65|195.35|198.11|195.81|197.62|195.32|279
1646900100000|2022-03-10 08:15:00|197.64|195.34|197.61|195.31|197.91|195.61|197.36|195.06|251
1646900400000|2022-03-10 08:20:00|197.63|195.33|197.76|195.46|198.27|195.97|197.61|195.31|209
1646900700000|2022-03-10 08:25:00|197.75|195.45|198.57|196.27|198.68|196.38|197.46|195.16|267
1646901000000|2022-03-10 08:30:00|198.58|196.28|198.54|196.24|198.71|196.41|198.43|196.13|168
1646901300000|2022-03-10 08:35:00|198.57|196.27|199.08|196.78|199.29|196.99|198.53|196.23|196
1646901600000|2022-03-10 08:40:00|199.06|196.76|198.88|196.58|199.37|197.07|198.76|196.46|188
1646901900000|2022-03-10 08:45:00|198.89|196.59|198.7|196.4|198.89|196.59|198.53|196.23|148
1646902200000|2022-03-10 08:50:00|198.76|196.46|198.73|196.43|198.88|196.58|198.66|196.36|110
1646902500000|2022-03-10 08:55:00|198.74|196.44|198.83|196.53|199|196.7|198.65|196.35|124
1646902800000|2022-03-10 09:00:00|198.89|196.59|198.79|196.49|199.11|196.81|198.79|196.49|206
1646903100000|2022-03-10 09:05:00|198.78|196.48|199|196.7|199.12|196.82|198.78|196.48|159
1646903400000|2022-03-10 09:10:00|199.01|196.71|199.06|196.76|199.14|196.84|198.9|196.6|240
1646903700000|2022-03-10 09:15:00|199.04|196.74|199.04|196.74|199.14|196.84|199.02|196.72|216
1646904000000|2022-03-10 09:20:00|199.09|196.79|198.74|196.44|199.11|196.81|198.7|196.4|329
1646904300000|2022-03-10 09:25:00|198.77|196.47|198.64|196.34|198.77|196.47|198.42|196.12|130
1646904600000|2022-03-10 09:30:00|198.65|196.35|198.91|196.61|198.97|196.67|198.27|195.97|175
1646904900000|2022-03-10 09:35:00|198.93|196.63|199.56|197.26|199.58|197.28|198.81|196.51|152
1646905200000|2022-03-10 09:40:00|199.57|197.27|199.51|197.21|199.83|197.53|199.49|197.19|142
1646905500000|2022-03-10 09:45:00|199.5|197.2|199.48|197.18|199.76|197.46|199.4|197.1|121
1646905800000|2022-03-10 09:50:00|199.49|197.19|198.96|196.66|199.49|197.19|198.83|196.53|207
1646906100000|2022-03-10 09:55:00|198.98|196.68|199.26|196.96|199.46|197.16|198.92|196.62|195
1646906400000|2022-03-10 10:00:00|199.11|196.81|199.38|197.08|199.38|197.08|198.87|196.57|198
1646906700000|2022-03-10 10:05:00|199.37|197.07|199.57|197.27|199.66|197.36|199.28|196.98|162
1646907000000|2022-03-10 10:10:00|199.56|197.26|199.57|197.27|199.62|197.32|199.4|197.1|94
1646907300000|2022-03-10 10:15:00|199.6|197.3|199.56|197.26|199.71|197.41|199.28|196.98|129
1646907600000|2022-03-10 10:20:00|199.55|197.25|199.54|197.24|199.56|197.26|199.41|197.11|75
1646907900000|2022-03-10 10:25:00|199.58|197.28|199.61|197.31|199.71|197.41|199.52|197.22|81
1646908200000|2022-03-10 10:30:00|199.62|197.32|199.75|197.45|199.79|197.49|199.27|196.97|163
1646908500000|2022-03-10 10:35:00|199.71|197.41|198.91|196.61|199.82|197.52|198.9|196.6|170
1646908800000|2022-03-10 10:40:00|198.97|196.67|199.28|196.98|199.55|197.25|198.91|196.61|131
1646909100000|2022-03-10 10:45:00|199.27|196.97|199.47|197.17|199.51|197.21|198.94|196.64|175
1646909400000|2022-03-10 10:50:00|199.46|197.16|198.93|196.63|199.5|197.2|198.88|196.58|147
1646909700000|2022-03-10 10:55:00|198.92|196.62|199.02|196.72|199.25|196.95|198.84|196.54|202
1646910000000|2022-03-10 11:00:00|199.01|196.71|198.81|196.51|199.01|196.71|198.69|196.39|158
1646910300000|2022-03-10 11:05:00|198.75|196.45|198.41|196.11|198.87|196.57|198.38|196.08|204
1646910600000|2022-03-10 11:10:00|198.42|196.12|198.93|196.63|199.01|196.71|198.31|196.01|175
1646910900000|2022-03-10 11:15:00|198.94|196.64|198.67|196.37|199.12|196.82|198.42|196.12|182
1646911200000|2022-03-10 11:20:00|198.71|196.41|198.8|196.5|198.93|196.63|198.62|196.32|113
1646911500000|2022-03-10 11:25:00|198.84|196.54|198.43|196.13|198.94|196.64|198.43|196.13|116
1646911800000|2022-03-10 11:30:00|198.42|196.12|198.48|196.18|198.57|196.27|198.24|195.94|160
1646912100000|2022-03-10 11:35:00|198.49|196.19|198.61|196.31|198.73|196.43|198.37|196.07|125
1646912400000|2022-03-10 11:40:00|198.66|196.36|198.8|196.5|198.88|196.58|198.54|196.24|84
1646912700000|2022-03-10 11:45:00|198.78|196.48|199.22|196.92|199.54|197.24|198.78|196.48|160
1646913000000|2022-03-10 11:50:00|199.23|196.93|198.85|196.55|199.23|196.93|198.73|196.43|138
1646913300000|2022-03-10 11:55:00|198.91|196.61|198.8|196.5|198.97|196.67|198.78|196.48|97
1646913600000|2022-03-10 12:00:00|198.81|196.51|198.37|196.07|198.81|196.51|198.37|196.07|129
1646913900000|2022-03-10 12:05:00|198.42|196.12|198.41|196.11|198.46|196.16|197.94|195.64|151
1646914200000|2022-03-10 12:10:00|198.44|196.14|198.83|196.53|198.9|196.6|198.36|196.06|126
1646914500000|2022-03-10 12:15:00|198.93|196.63|199.11|196.81|199.12|196.82|198.75|196.45|118
1646914800000|2022-03-10 12:20:00|199.12|196.82|199.51|197.21|199.52|197.22|198.94|196.64|105
1646915100000|2022-03-10 12:25:00|199.54|197.24|199.88|197.58|199.94|197.64|199.47|197.17|140
1646915400000|2022-03-10 12:30:00|199.92|197.62|199.51|197.21|199.92|197.62|199.5|197.2|147
1646915700000|2022-03-10 12:35:00|199.46|197.16|199.01|196.71|199.48|197.18|198.93|196.63|157
1646916000000|2022-03-10 12:40:00|199|196.7|199.08|196.78|199.97|197.67|199|196.7|186
1646916300000|2022-03-10 12:45:00|199.07|196.77|199.49|197.19|199.89|197.59|198.92|196.62|284
1646916600000|2022-03-10 12:50:00|199.48|197.18|199.33|197.03|199.52|197.22|199.18|196.88|146
1646916900000|2022-03-10 12:55:00|199.35|197.05|199.39|197.09|199.57|197.27|199.23|196.93|229
1646917200000|2022-03-10 13:00:00|199.4|197.1|199.51|197.21|199.56|197.26|199.33|197.03|149
1646917500000|2022-03-10 13:05:00|199.5|197.2|198.88|196.58|199.52|197.22|198.87|196.57|104
1646917800000|2022-03-10 13:10:00|198.87|196.57|198.94|196.64|199.02|196.72|198.83|196.53|96
1646918100000|2022-03-10 13:15:00|198.93|196.63|199.01|196.71|199.09|196.79|198.9|196.6|69
1646918400000|2022-03-10 13:20:00|199.03|196.73|198.77|196.47|199.08|196.78|198.63|196.33|131
1646918700000|2022-03-10 13:25:00|198.75|196.45|198.85|196.55|198.89|196.59|198.47|196.17|112
1646919000000|2022-03-10 13:30:00|198.89|196.59|201.39|199.09|202.04|199.74|198.77|196.47|612
1646919300000|2022-03-10 13:35:00|201.36|199.06|199.43|197.13|201.51|199.21|198.63|196.33|525
1646919600000|2022-03-10 13:40:00|199.44|197.14|194.75|192.45|199.47|197.17|194.66|192.36|541
1646919900000|2022-03-10 13:45:00|194.72|192.42|195.21|192.91|196.12|193.82|194.59|192.29|542
1646920200000|2022-03-10 13:50:00|195.2|192.9|196.78|194.48|197.3|195|195.09|192.79|422
1646920500000|2022-03-10 13:55:00|196.79|194.49|195.94|193.64|196.82|194.52|195.72|193.42|334
1646920800000|2022-03-10 14:00:00|195.98|193.68|196.82|194.52|196.85|194.55|195.63|193.33|289
1646921100000|2022-03-10 14:05:00|196.85|194.55|196.42|194.12|196.93|194.63|196.21|193.91|242
1646921400000|2022-03-10 14:10:00|196.41|194.11|197.17|194.87|197.2|194.9|196.25|193.95|229
1646921700000|2022-03-10 14:15:00|197.14|194.84|197.35|195.05|197.38|195.08|196.73|194.43|198
1646922000000|2022-03-10 14:20:00|197.37|195.07|196.54|194.24|197.45|195.15|196.44|194.14|214
1646922300000|2022-03-10 14:25:00|196.57|194.27|196.82|194.52|196.88|194.58|196.48|194.18|207
1646922600000|2022-03-10 14:30:00|196.83|194.53|196.54|194.24|197.24|194.94|195.46|193.16|439
1646922900000|2022-03-10 14:35:00|196.55|194.25|196.25|193.95|196.55|194.25|196.13|193.83|345
1646923200000|2022-03-10 14:40:00|196.27|193.97|197.12|194.82|197.51|195.21|196.26|193.96|409
1646923500000|2022-03-10 14:45:00|197.17|194.87|196.89|194.59|197.3|195|196.77|194.47|304
1646923800000|2022-03-10 14:50:00|196.9|194.6|197.22|194.92|197.33|195.03|196.88|194.58|266
1646924100000|2022-03-10 14:55:00|197.21|194.91|197.71|195.41|197.99|195.69|197.18|194.88|315
1646924400000|2022-03-10 15:00:00|197.77|195.47|197.52|195.22|198|195.7|197.46|195.16|271
1646924700000|2022-03-10 15:05:00|197.53|195.23|197.75|195.45|197.85|195.55|197.51|195.21|219
1646925000000|2022-03-10 15:10:00|197.7|195.4|198.43|196.13|198.47|196.17|197.69|195.39|270
1646925300000|2022-03-10 15:15:00|198.48|196.18|199.19|196.89|199.6|197.3|198.36|196.06|452
1646925600000|2022-03-10 15:20:00|199.18|196.88|198.67|196.37|199.33|197.03|198.6|196.3|332
1646925900000|2022-03-10 15:25:00|198.68|196.38|198.32|196.02|198.78|196.48|198.29|195.99|213
1646926200000|2022-03-10 15:30:00|198.33|196.03|197.48|195.18|198.52|196.22|197.39|195.09|289
1646926500000|2022-03-10 15:35:00|197.53|195.23|197.66|195.36|197.72|195.42|197.46|195.16|179
1646926800000|2022-03-10 15:40:00|197.67|195.37|198.28|195.98|198.39|196.09|197.67|195.37|161
1646927100000|2022-03-10 15:45:00|198.26|195.96|199.26|196.96|199.32|197.02|198.02|195.72|236
1646927400000|2022-03-10 15:50:00|199.25|196.95|198.51|196.21|199.26|196.96|198.39|196.09|287
1646927700000|2022-03-10 15:55:00|198.5|196.2|198.72|196.42|198.8|196.5|198.36|196.06|244
1646928000000|2022-03-10 16:00:00|198.71|196.41|199.16|196.86|199.52|197.22|198.38|196.08|381
1646928300000|2022-03-10 16:05:00|199.17|196.87|198.67|196.37|199.24|196.94|198.22|195.92|256
1646928600000|2022-03-10 16:10:00|198.68|196.38|198.93|196.63|198.97|196.67|198.27|195.97|206
1646928900000|2022-03-10 16:15:00|198.95|196.65|198.83|196.53|198.98|196.68|198.49|196.19|209
1646929200000|2022-03-10 16:20:00|198.84|196.54|198.58|196.28|199.13|196.83|198.58|196.28|173
1646929500000|2022-03-10 16:25:00|198.57|196.27|198.55|196.25|198.62|196.32|198.27|195.97|201
1646929800000|2022-03-10 16:30:00|198.56|196.26|198.35|196.05|198.75|196.45|198.33|196.03|187
1646930100000|2022-03-10 16:35:00|198.34|196.04|198.15|195.85|198.58|196.28|198.12|195.82|224
1646930400000|2022-03-10 16:40:00|198.17|195.87|198.17|195.87|198.52|196.22|197.91|195.61|246
1646930700000|2022-03-10 16:45:00|198.18|195.88|197.93|195.63|198.22|195.92|197.61|195.31|232
1646931000000|2022-03-10 16:50:00|197.92|195.62|198.52|196.22|198.72|196.42|197.92|195.62|184
1646931300000|2022-03-10 16:55:00|198.51|196.21|198.66|196.36|198.8|196.5|198.42|196.12|151
1646931600000|2022-03-10 17:00:00|198.72|196.42|198.56|196.26|198.72|196.42|198.42|196.12|152
1646931900000|2022-03-10 17:05:00|198.59|196.29|198.23|195.93|198.6|196.3|198.13|195.83|169
1646932200000|2022-03-10 17:10:00|198.25|195.95|198.38|196.08|198.48|196.18|198.02|195.72|194
1646932500000|2022-03-10 17:15:00|198.41|196.11|198.55|196.25|198.61|196.31|198.38|196.08|141
1646932800000|2022-03-10 17:20:00|198.57|196.27|198.92|196.62|199.02|196.72|198.53|196.23|150
1646933100000|2022-03-10 17:25:00|198.88|196.58|199.44|197.14|199.54|197.24|198.8|196.5|267
1646933400000|2022-03-10 17:30:00|199.42|197.12|199.28|196.98|199.54|197.24|199.27|196.97|165
1646933700000|2022-03-10 17:35:00|199.29|196.99|198.66|196.36|199.29|196.99|198.36|196.06|230
1646934000000|2022-03-10 17:40:00|198.7|196.4|198.95|196.65|199.01|196.71|198.5|196.2|207
1646934300000|2022-03-10 17:45:00|198.97|196.67|198.88|196.58|198.99|196.69|198.62|196.32|222
1646934600000|2022-03-10 17:50:00|198.84|196.54|197.93|195.63|198.86|196.56|197.83|195.53|184
1646934900000|2022-03-10 17:55:00|197.92|195.62|198.18|195.88|198.3|196|197.68|195.38|268
1646935200000|2022-03-10 18:00:00|198.17|195.87|197.82|195.52|198.39|196.09|197.79|195.49|265
1646935500000|2022-03-10 18:05:00|197.83|195.53|198.38|196.08|198.49|196.19|197.82|195.52|185
1646935800000|2022-03-10 18:10:00|198.37|196.07|198.16|195.86|198.55|196.25|198.16|195.86|194
1646936100000|2022-03-10 18:15:00|198.17|195.87|198.31|196.01|198.4|196.1|197.84|195.54|194
1646936400000|2022-03-10 18:20:00|198.32|196.02|198.18|195.88|198.4|196.1|198.04|195.74|123
1646936700000|2022-03-10 18:25:00|198.17|195.87|198.01|195.71|198.22|195.92|197.7|195.4|201
1646937000000|2022-03-10 18:30:00|198.02|195.72|198.68|196.38|198.68|196.38|198|195.7|171
1646937300000|2022-03-10 18:35:00|198.74|196.44|198.67|196.37|198.79|196.49|198.43|196.13|167
1646937600000|2022-03-10 18:40:00|198.69|196.39|198.8|196.5|198.84|196.54|198.57|196.27|140
1646937900000|2022-03-10 18:45:00|198.79|196.49|198.85|196.55|198.95|196.65|198.78|196.48|145
1646938200000|2022-03-10 18:50:00|198.87|196.57|198.92|196.62|198.98|196.68|198.83|196.53|138
1646938500000|2022-03-10 18:55:00|198.91|196.61|198.85|196.55|199.21|196.91|198.79|196.49|160
1646938800000|2022-03-10 19:00:00|198.86|196.56|199.28|196.98|199.33|197.03|198.42|196.12|236
1646939100000|2022-03-10 19:05:00|199.27|196.97|199.05|196.75|199.53|197.23|199|196.7|211
1646939400000|2022-03-10 19:10:00|199.06|196.76|198.94|196.64|199.22|196.92|198.84|196.54|150
1646939700000|2022-03-10 19:15:00|198.93|196.63|199.31|197.01|199.4|197.1|198.92|196.62|122
1646940000000|2022-03-10 19:20:00|199.32|197.02|199.38|197.08|199.73|197.43|199.31|197.01|212
1646940300000|2022-03-10 19:25:00|199.37|197.07|199.47|197.17|199.53|197.23|199.33|197.03|112
1646940600000|2022-03-10 19:30:00|199.52|197.22|199.65|197.35|199.76|197.46|199.3|197|187
1646940900000|2022-03-10 19:35:00|199.66|197.36|199.66|197.36|199.86|197.56|199.62|197.32|121
1646941200000|2022-03-10 19:40:00|199.72|197.42|199.42|197.12|199.72|197.42|199.35|197.05|115
1646941500000|2022-03-10 19:45:00|199.43|197.13|200.37|198.07|200.7|198.4|199.4|197.1|237
1646941800000|2022-03-10 19:50:00|200.34|198.04|199.9|197.6|200.49|198.19|199.86|197.56|274
1646942100000|2022-03-10 19:55:00|199.92|197.62|200.41|198.11|200.48|198.18|199.91|197.61|186
1646942400000|2022-03-10 20:00:00|200.39|198.09|200.04|197.74|200.43|198.13|200.02|197.72|283
1646942700000|2022-03-10 20:05:00|200.03|197.73|199.84|197.54|200.22|197.92|199.79|197.49|412
1646943000000|2022-03-10 20:10:00|199.83|197.53|199.82|197.52|199.94|197.64|199.69|197.39|171
1646943300000|2022-03-10 20:15:00|199.87|197.57|199.91|197.61|200.11|197.81|199.71|197.41|134
1646943600000|2022-03-10 20:20:00|199.92|197.62|199.57|197.27|199.92|197.62|199.47|197.17|161
1646943900000|2022-03-10 20:25:00|199.6|197.3|199.68|197.38|199.74|197.44|199.51|197.21|100
1646944200000|2022-03-10 20:30:00|199.69|197.39|199.92|197.62|200.02|197.72|199.67|197.37|81
1646944500000|2022-03-10 20:35:00|199.9|197.6|199.92|197.62|200|197.7|199.8|197.5|81
1646944800000|2022-03-10 20:40:00|199.93|197.63|200.4|198.1|200.51|198.21|199.91|197.61|81
1646945100000|2022-03-10 20:45:00|200.39|198.09|200.57|198.27|200.72|198.42|200.34|198.04|187
1646945400000|2022-03-10 20:50:00|200.58|198.28|200.72|198.42|200.84|198.54|200.53|198.23|135
1646945700000|2022-03-10 20:55:00|200.78|198.48|200.78|198.48|200.99|198.69|200.71|198.41|152
1646946000000|2022-03-10 21:00:00|200.84|198.54|200.75|198.45|200.99|198.69|200.72|198.42|373
1646946300000|2022-03-10 21:05:00|200.73|198.43|200.81|198.51|200.86|198.56|200.52|198.22|201
1646946600000|2022-03-10 21:10:00|200.83|198.53|200.93|198.63|201.02|198.72|200.75|198.45|125
1646946900000|2022-03-10 21:15:00|200.92|198.62|200.74|198.44|200.96|198.66|200.53|198.23|175
1646947200000|2022-03-10 21:20:00|200.73|198.43|200.54|198.24|200.74|198.44|200.44|198.14|108
1646947500000|2022-03-10 21:25:00|200.55|198.25|200.35|198.05|200.55|198.25|200.34|198.04|63
1646947800000|2022-03-10 21:30:00|200.36|198.06|200.46|198.16|200.64|198.34|200.33|198.03|105
1646948100000|2022-03-10 21:35:00|200.48|198.18|200.43|198.13|200.5|198.2|200.28|197.98|73
1646948400000|2022-03-10 21:40:00|200.42|198.12|199.92|197.62|200.44|198.14|199.92|197.62|68
1646948700000|2022-03-10 21:45:00|199.91|197.61|200.01|197.71|200.11|197.81|199.91|197.61|74
1646949000000|2022-03-10 21:50:00|200.03|197.73|200.12|197.82|200.35|198.05|200|197.7|57
1646949300000|2022-03-10 21:55:00|200.13|197.83|199.96|197.66|200.13|197.83|199.91|197.61|124
1646949600000|2022-03-10 22:00:00|199.97|197.67|199.18|196.88|199.98|197.68|199.1|196.8|127
1646949900000|2022-03-10 22:05:00|199.19|196.89|199.54|197.24|199.59|197.29|199.19|196.89|110
1646950200000|2022-03-10 22:10:00|199.56|197.26|199.54|197.24|199.71|197.41|199.49|197.19|68
1646950500000|2022-03-10 22:15:00|199.55|197.25|199.74|197.44|199.75|197.45|199.5|197.2|56
1646950800000|2022-03-10 22:20:00|199.73|197.43|199.7|197.4|199.91|197.61|199.68|197.38|39
1646951100000|2022-03-10 22:25:00|199.69|197.39|199.6|197.3|199.72|197.42|199.47|197.17|78
1646951400000|2022-03-10 22:30:00|199.64|197.34|199.87|197.57|199.9|197.6|199.53|197.23|81
1646951700000|2022-03-10 22:35:00|199.84|197.54|200.11|197.81|200.13|197.83|199.84|197.54|93
1646952000000|2022-03-10 22:40:00|200.13|197.83|200.2|197.9|200.21|197.91|200.1|197.8|168
1646952300000|2022-03-10 22:45:00|200.18|197.88|200.42|198.12|200.62|198.32|200.14|197.84|243
1646952600000|2022-03-10 22:50:00|200.37|198.07|200.43|198.13|200.54|198.24|200.2|197.9|89
1646952900000|2022-03-10 22:55:00|200.44|198.14|200.49|198.19|200.52|198.22|200.39|198.09|51
1646953200000|2022-03-10 23:00:00|200.5|198.2|200.89|198.59|200.89|198.59|200.49|198.19|139
1646953500000|2022-03-10 23:05:00|200.95|198.65|200.99|198.69|201.11|198.81|200.86|198.56|89
1646953800000|2022-03-10 23:10:00|200.96|198.66|201.01|198.71|201.4|199.1|200.89|198.59|137
1646954100000|2022-03-10 23:15:00|201|198.7|201.03|198.73|201.17|198.87|200.92|198.62|96
1646954400000|2022-03-10 23:20:00|201.01|198.71|200.55|198.25|201.12|198.82|200.1|197.8|201
1646954700000|2022-03-10 23:25:00|200.56|198.26|200.66|198.36|200.86|198.56|200.45|198.15|124
1646955000000|2022-03-10 23:30:00|200.7|198.4|200.56|198.26|200.84|198.54|200.56|198.26|104
1646955300000|2022-03-10 23:35:00|200.57|198.27|200.09|197.79|200.62|198.32|200.09|197.79|129
1646955600000|2022-03-10 23:40:00|200.01|197.71|199.75|197.45|200.04|197.74|199.61|197.31|120
1646955900000|2022-03-10 23:45:00|199.74|197.44|199.74|197.44|199.93|197.63|199.4|197.1|146
1646956200000|2022-03-10 23:50:00|199.71|197.41|199.84|197.54|199.92|197.62|199.62|197.32|117
1646956500000|2022-03-10 23:55:00|199.86|197.56|199.56|197.26|199.86|197.56|199.45|197.15|112
1646956800000|2022-03-11 00:00:00|199.55|197.25|199.04|196.74|199.76|197.46|198.38|196.08|370
1646957100000|2022-03-11 00:05:00|199.12|196.82|198.64|196.34|199.54|197.24|198.64|196.34|191
1646957400000|2022-03-11 00:10:00|198.66|196.36|199.02|196.72|199.32|197.02|198.6|196.3|140
1646957700000|2022-03-11 00:15:00|199.01|196.71|198.96|196.66|199.04|196.74|198.55|196.25|149
1646958000000|2022-03-11 00:20:00|198.94|196.64|198.87|196.57|199|196.7|198.84|196.54|91
1646958300000|2022-03-11 00:25:00|198.88|196.58|198.03|195.73|199.06|196.76|197.91|195.61|189
1646958600000|2022-03-11 00:30:00|198.02|195.72|198.58|196.28|198.92|196.62|197.43|195.13|385
1646958900000|2022-03-11 00:35:00|198.59|196.29|197.93|195.63|198.85|196.55|197.78|195.48|261
1646959200000|2022-03-11 00:40:00|197.92|195.62|197.79|195.49|198.19|195.89|197.66|195.36|164
1646959500000|2022-03-11 00:45:00|197.82|195.52|198.45|196.15|198.5|196.2|197.75|195.45|163
1646959800000|2022-03-11 00:50:00|198.44|196.14|197.97|195.67|198.65|196.35|197.91|195.61|183
1646960100000|2022-03-11 00:55:00|197.93|195.63|198.01|195.71|198.01|195.71|197.75|195.45|168
1646960400000|2022-03-11 01:00:00|198.02|195.72|196.34|194.04|198.36|196.06|196.31|194.01|310
1646960700000|2022-03-11 01:05:00|196.35|194.05|197.46|195.16|197.58|195.28|196.05|193.75|344
1646961000000|2022-03-11 01:10:00|197.42|195.12|197.01|194.71|197.44|195.14|196.65|194.35|250
1646961300000|2022-03-11 01:15:00|197.02|194.72|196.95|194.65|197.43|195.13|196.41|194.11|285
1646961600000|2022-03-11 01:20:00|196.96|194.66|196.49|194.19|197.01|194.71|196.47|194.17|222
1646961900000|2022-03-11 01:25:00|196.48|194.18|196.08|193.78|196.73|194.43|195.9|193.6|349
1646962200000|2022-03-11 01:30:00|196.06|193.76|196.53|194.23|196.55|194.25|195.93|193.63|215
1646962500000|2022-03-11 01:35:00|196.52|194.22|196.75|194.45|197.28|194.98|196.43|194.13|248
1646962800000|2022-03-11 01:40:00|196.76|194.46|197|194.7|197.01|194.71|196.7|194.4|110
1646963100000|2022-03-11 01:45:00|197.01|194.71|196.7|194.4|197.05|194.75|196.7|194.4|144
1646963400000|2022-03-11 01:50:00|196.65|194.35|196.02|193.72|196.65|194.35|195.95|193.65|298
1646963700000|2022-03-11 01:55:00|196.05|193.75|196.44|194.14|196.44|194.14|195.94|193.64|184
1646964000000|2022-03-11 02:00:00|196.45|194.15|196.62|194.32|196.87|194.57|196.33|194.03|170
1646964300000|2022-03-11 02:05:00|196.61|194.31|195.9|193.6|196.65|194.35|195.9|193.6|62
1646964600000|2022-03-11 02:10:00|195.85|193.55|194.31|192.01|195.85|193.55|193.47|191.17|376
1646964900000|2022-03-11 02:15:00|194.3|192|194.55|192.25|194.89|192.59|194.15|191.85|254
1646965200000|2022-03-11 02:20:00|194.54|192.24|195.21|192.91|195.32|193.02|194.53|192.23|165
1646965500000|2022-03-11 02:25:00|195.23|192.93|195.19|192.89|195.31|193.01|194.69|192.39|132
1646965800000|2022-03-11 02:30:00|195.22|192.92|194.81|192.51|195.31|193.01|194.71|192.41|138
1646966100000|2022-03-11 02:35:00|194.82|192.52|194.79|192.49|194.9|192.6|194.41|192.11|161
1646966400000|2022-03-11 02:40:00|194.8|192.5|194.56|192.26|194.8|192.5|194.51|192.21|136
1646966700000|2022-03-11 02:45:00|194.55|192.25|194.81|192.51|194.92|192.62|194.54|192.24|169
1646967000000|2022-03-11 02:50:00|194.8|192.5|194.98|192.68|194.99|192.69|194.05|191.75|267
1646967300000|2022-03-11 02:55:00|194.92|192.62|194.26|191.96|194.99|192.69|194|191.7|256
1646967600000|2022-03-11 03:00:00|194.27|191.97|194.34|192.04|194.75|192.45|194|191.7|295
1646967900000|2022-03-11 03:05:00|194.35|192.05|194.8|192.5|194.82|192.52|194.33|192.03|178
1646968200000|2022-03-11 03:10:00|194.81|192.51|194.81|192.51|194.92|192.62|194.42|192.12|181
1646968500000|2022-03-11 03:15:00|194.8|192.5|194.62|192.32|194.81|192.51|194.43|192.13|154
1646968800000|2022-03-11 03:20:00|194.61|192.31|194.87|192.57|194.9|192.6|194.61|192.31|101
1646969100000|2022-03-11 03:25:00|194.89|192.59|195.23|192.93|195.38|193.08|194.74|192.44|182
1646969400000|2022-03-11 03:30:00|195.24|192.94|195.45|193.15|195.77|193.47|195.23|192.93|246
1646969700000|2022-03-11 03:35:00|195.44|193.14|195.14|192.84|195.51|193.21|194.91|192.61|148
1646970000000|2022-03-11 03:40:00|195.16|192.86|195.27|192.97|195.53|193.23|195.16|192.86|186
1646970300000|2022-03-11 03:45:00|195.28|192.98|195.55|193.25|195.63|193.33|195.27|192.97|181
1646970600000|2022-03-11 03:50:00|195.57|193.27|195.79|193.49|196.29|193.99|195.41|193.11|232
1646970900000|2022-03-11 03:55:00|195.78|193.48|196.13|193.83|196.24|193.94|195.78|193.48|164
1646971200000|2022-03-11 04:00:00|196.12|193.82|195.93|193.63|196.18|193.88|195.68|193.38|181
1646971500000|2022-03-11 04:05:00|195.92|193.62|196.08|193.78|196.11|193.81|195.8|193.5|106
1646971800000|2022-03-11 04:10:00|196.09|193.79|195.79|193.49|196.09|193.79|195.79|193.49|166
1646972100000|2022-03-11 04:15:00|195.9|193.6|196.02|193.72|196.28|193.98|195.89|193.59|173
1646972400000|2022-03-11 04:20:00|196.01|193.71|195.51|193.21|196.1|193.8|195.47|193.17|116
1646972700000|2022-03-11 04:25:00|195.5|193.2|195.53|193.23|195.66|193.36|195.5|193.2|72
1646973000000|2022-03-11 04:30:00|195.52|193.22|195.61|193.31|195.82|193.52|195.52|193.22|80
1646973300000|2022-03-11 04:35:00|195.62|193.32|195.5|193.2|195.73|193.43|195.49|193.19|89
1646973600000|2022-03-11 04:40:00|195.52|193.22|195.64|193.34|195.65|193.35|195.48|193.18|113
1646973900000|2022-03-11 04:45:00|195.63|193.33|194.75|192.45|195.65|193.35|194.67|192.37|179
1646974200000|2022-03-11 04:50:00|194.73|192.43|194.94|192.64|195.35|193.05|194.73|192.43|191
1646974500000|2022-03-11 04:55:00|194.93|192.63|195.11|192.81|195.44|193.14|194.92|192.62|154
1646974800000|2022-03-11 05:00:00|195.1|192.8|195.19|192.89|195.34|193.04|194.89|192.59|188
1646975100000|2022-03-11 05:05:00|195.18|192.88|195.41|193.11|195.5|193.2|194.85|192.55|177
1646975400000|2022-03-11 05:10:00|195.42|193.12|195.34|193.04|195.44|193.14|195.24|192.94|94
1646975700000|2022-03-11 05:15:00|195.36|193.06|195.46|193.16|195.51|193.21|195.24|192.94|120
1646976000000|2022-03-11 05:20:00|195.45|193.15|195.54|193.24|195.98|193.68|195.41|193.11|157
1646976300000|2022-03-11 05:25:00|195.55|193.25|195.85|193.55|196.01|193.71|195.52|193.22|150
1646976600000|2022-03-11 05:30:00|195.86|193.56|196.01|193.71|196.11|193.81|195.83|193.53|103
1646976900000|2022-03-11 05:35:00|196|193.7|196.84|194.54|196.94|194.64|196|193.7|190
1646977200000|2022-03-11 05:40:00|196.85|194.55|196.61|194.31|197.08|194.78|196.44|194.14|277
1646977500000|2022-03-11 05:45:00|196.63|194.33|196.81|194.51|196.82|194.52|196.33|194.03|216
1646977800000|2022-03-11 05:50:00|196.8|194.5|196.86|194.56|196.97|194.67|196.8|194.5|139
1646978100000|2022-03-11 05:55:00|196.87|194.57|197.19|194.89|197.27|194.97|196.8|194.5|128
1646978400000|2022-03-11 06:00:00|197.18|194.88|197.47|195.17|197.53|195.23|196.83|194.53|229
1646978700000|2022-03-11 06:05:00|197.45|195.15|197.33|195.03|197.63|195.33|197.24|194.94|211
1646979000000|2022-03-11 06:10:00|197.36|195.06|197.27|194.97|197.36|195.06|197.22|194.92|149
1646979300000|2022-03-11 06:15:00|197.26|194.96|197.16|194.86|197.27|194.97|196.93|194.63|134
1646979600000|2022-03-11 06:20:00|197.18|194.88|197.18|194.88|197.24|194.94|196.97|194.67|131
1646979900000|2022-03-11 06:25:00|197.22|194.92|198.67|196.37|198.83|196.53|197.22|194.92|167
1646980200000|2022-03-11 06:30:00|198.63|196.33|197.87|195.57|198.82|196.52|197.67|195.37|371
1646980500000|2022-03-11 06:35:00|197.88|195.58|198.77|196.47|198.84|196.54|197.88|195.58|261
1646980800000|2022-03-11 06:40:00|198.76|196.46|198.55|196.25|198.92|196.62|198.46|196.16|165
1646981100000|2022-03-11 06:45:00|198.56|196.26|198.52|196.22|198.66|196.36|198.3|196|154
1646981400000|2022-03-11 06:50:00|198.51|196.21|198.39|196.09|198.53|196.23|198.3|196|153
1646981700000|2022-03-11 06:55:00|198.42|196.12|198.72|196.42|198.75|196.45|198.42|196.12|118
1646982000000|2022-03-11 07:00:00|198.73|196.43|199.35|197.05|199.42|197.12|198.6|196.3|278
1646982300000|2022-03-11 07:05:00|199.33|197.03|199.35|197.05|199.68|197.38|199.32|197.02|237
1646982600000|2022-03-11 07:10:00|199.34|197.04|199.14|196.84|199.49|197.19|199.1|196.8|175
1646982900000|2022-03-11 07:15:00|199.13|196.83|198.67|196.37|199.14|196.84|198.66|196.36|142
1646983200000|2022-03-11 07:20:00|198.64|196.34|199.17|196.87|199.18|196.88|198.61|196.31|155
1646983500000|2022-03-11 07:25:00|199.14|196.84|199.81|197.51|199.97|197.67|199.14|196.84|262
1646983800000|2022-03-11 07:30:00|199.8|197.5|199.7|197.4|199.81|197.51|199.45|197.15|161
1646984100000|2022-03-11 07:35:00|199.69|197.39|199.58|197.28|199.7|197.4|199.41|197.11|155
1646984400000|2022-03-11 07:40:00|199.57|197.27|199.57|197.27|199.88|197.58|199.45|197.15|195
1646984700000|2022-03-11 07:45:00|199.61|197.31|199.51|197.21|199.61|197.31|199.28|196.98|238
1646985000000|2022-03-11 07:50:00|199.52|197.22|199.59|197.29|199.73|197.43|199.5|197.2|121
1646985300000|2022-03-11 07:55:00|199.61|197.31|199.35|197.05|199.61|197.31|199.2|196.9|189
1646985600000|2022-03-11 08:00:00|199.34|197.04|199.26|196.96|199.39|197.09|198.73|196.43|281
1646985900000|2022-03-11 08:05:00|199.24|196.94|199.55|197.25|199.58|197.28|199.2|196.9|165
1646986200000|2022-03-11 08:10:00|199.54|197.24|199.49|197.19|199.6|197.3|199.3|197|163
1646986500000|2022-03-11 08:15:00|199.48|197.18|199.01|196.71|199.54|197.24|198.87|196.57|137
1646986800000|2022-03-11 08:20:00|199|196.7|199.24|196.94|199.3|197|198.92|196.62|139
1646987100000|2022-03-11 08:25:00|199.25|196.95|199.14|196.84|199.25|196.95|198.74|196.44|165
1646987400000|2022-03-11 08:30:00|199.13|196.83|198.76|196.46|199.18|196.88|198.57|196.27|229
1646987700000|2022-03-11 08:35:00|198.78|196.48|199.2|196.9|199.37|197.07|198.75|196.45|182
1646988000000|2022-03-11 08:40:00|199.21|196.91|199.48|197.18|199.6|197.3|199.19|196.89|167
1646988300000|2022-03-11 08:45:00|199.47|197.17|199.32|197.02|199.59|197.29|199.3|197|104
1646988600000|2022-03-11 08:50:00|199.33|197.03|199.09|196.79|199.36|197.06|199.09|196.79|145
1646988900000|2022-03-11 08:55:00|199.08|196.78|198.91|196.61|199.39|197.09|198.9|196.6|163
1646989200000|2022-03-11 09:00:00|198.94|196.64|199.01|196.71|199.12|196.82|198.85|196.55|133
1646989500000|2022-03-11 09:05:00|199.02|196.72|199.29|196.99|199.46|197.16|199.02|196.72|163
1646989800000|2022-03-11 09:10:00|199.28|196.98|199.19|196.89|199.28|196.98|199.01|196.71|148
1646990100000|2022-03-11 09:15:00|199.2|196.9|199.57|197.27|199.74|197.44|199.15|196.85|150
1646990400000|2022-03-11 09:20:00|199.58|197.28|199.56|197.26|199.59|197.29|199.44|197.14|105
1646990700000|2022-03-11 09:25:00|199.57|197.27|199.65|197.35|199.71|197.41|199.55|197.25|151
1646991000000|2022-03-11 09:30:00|199.68|197.38|199.33|197.03|199.68|197.38|199.23|196.93|156
1646991300000|2022-03-11 09:35:00|199.31|197.01|198.85|196.55|199.36|197.06|198.82|196.52|153
1646991600000|2022-03-11 09:40:00|198.86|196.56|198.63|196.33|198.89|196.59|198.57|196.27|130
1646991900000|2022-03-11 09:45:00|198.62|196.32|198.39|196.09|198.78|196.48|198.31|196.01|194
1646992200000|2022-03-11 09:50:00|198.4|196.1|198.67|196.37|198.78|196.48|198.39|196.09|125
1646992500000|2022-03-11 09:55:00|198.66|196.36|198.75|196.45|198.8|196.5|198.63|196.33|153
1646992800000|2022-03-11 10:00:00|198.74|196.44|199.29|196.99|199.31|197.01|198.74|196.44|179
1646993100000|2022-03-11 10:05:00|199.33|197.03|199.49|197.19|199.59|197.29|199.27|196.97|178
1646993400000|2022-03-11 10:10:00|199.47|197.17|199.29|196.99|199.56|197.26|199.23|196.93|125
1646993700000|2022-03-11 10:15:00|199.3|197|199.1|196.8|199.6|197.3|198.97|196.67|204
1646994000000|2022-03-11 10:20:00|199.11|196.81|199.25|196.95|199.26|196.96|198.91|196.61|170
1646994300000|2022-03-11 10:25:00|199.26|196.96|199.34|197.04|199.45|197.15|199.25|196.95|128
1646994600000|2022-03-11 10:30:00|199.35|197.05|199.26|196.96|199.5|197.2|199.23|196.93|171
1646994900000|2022-03-11 10:35:00|199.27|196.97|198.92|196.62|199.27|196.97|198.81|196.51|116
1646995200000|2022-03-11 10:40:00|198.94|196.64|198.77|196.47|198.98|196.68|198.68|196.38|112
1646995500000|2022-03-11 10:45:00|198.79|196.49|199.01|196.71|199.01|196.71|198.66|196.36|95
1646995800000|2022-03-11 10:50:00|199.04|196.74|198.84|196.54|199.07|196.77|198.79|196.49|110
1646996100000|2022-03-11 10:55:00|198.83|196.53|198.69|196.39|198.85|196.55|198.67|196.37|126
1646996400000|2022-03-11 11:00:00|198.68|196.38|198.27|195.97|198.75|196.45|198.17|195.87|230
1646996700000|2022-03-11 11:05:00|198.28|195.98|198.25|195.95|198.33|196.03|198.17|195.87|90
1646997000000|2022-03-11 11:10:00|198.26|195.96|198.01|195.71|198.39|196.09|197.87|195.57|181
1646997300000|2022-03-11 11:15:00|198.02|195.72|197.76|195.46|198.2|195.9|197.74|195.44|114
1646997600000|2022-03-11 11:20:00|197.77|195.47|199.29|196.99|199.94|197.64|197.22|194.92|353
1646997900000|2022-03-11 11:25:00|199.28|196.98|199.02|196.72|200.05|197.75|198.54|196.24|549
1646998200000|2022-03-11 11:30:00|199.03|196.73|200.2|197.9|200.35|198.05|198.97|196.67|458
1646998500000|2022-03-11 11:35:00|200.19|197.89|200.93|198.63|201.08|198.78|199.76|197.46|482
1646998800000|2022-03-11 11:40:00|200.94|198.64|201.85|199.55|202.27|199.97|200.83|198.53|425
1646999100000|2022-03-11 11:45:00|201.79|199.49|201.61|199.31|202.4|200.1|200.99|198.69|441
1646999400000|2022-03-11 11:50:00|201.62|199.32|200.7|198.4|201.83|199.53|200.39|198.09|463
1646999700000|2022-03-11 11:55:00|200.71|198.41|201.4|199.1|201.77|199.47|200.68|198.38|339
1647000000000|2022-03-11 12:00:00|201.38|199.08|201.52|199.22|201.89|199.59|200.92|198.62|356
1647000300000|2022-03-11 12:05:00|201.58|199.28|202.25|199.95|202.33|200.03|200.82|198.52|301
1647000600000|2022-03-11 12:10:00|202.23|199.93|201.54|199.24|202.23|199.93|201.46|199.16|310
1647000900000|2022-03-11 12:15:00|201.52|199.22|201.47|199.17|201.65|199.35|201.33|199.03|212
1647001200000|2022-03-11 12:20:00|201.48|199.18|201.35|199.05|201.48|199.18|201.21|198.91|203
1647001500000|2022-03-11 12:25:00|201.33|199.03|202.18|199.88|202.18|199.88|200.69|198.39|328
1647001800000|2022-03-11 12:30:00|202.17|199.87|202.59|200.29|202.92|200.62|202.16|199.86|337
1647002100000|2022-03-11 12:35:00|202.56|200.26|202.31|200.01|202.56|200.26|201.84|199.54|326
1647002400000|2022-03-11 12:40:00|202.32|200.02|201.94|199.64|202.32|200.02|201.85|199.55|151
1647002700000|2022-03-11 12:45:00|201.97|199.67|201.45|199.15|202.25|199.95|201.36|199.06|335
1647003000000|2022-03-11 12:50:00|201.47|199.17|201.29|198.99|201.6|199.3|201.23|198.93|254
1647003300000|2022-03-11 12:55:00|201.3|199|201.93|199.63|201.98|199.68|201.24|198.94|339
1647003600000|2022-03-11 13:00:00|201.95|199.65|201.4|199.1|202.2|199.9|201.29|198.99|249
1647003900000|2022-03-11 13:05:00|201.48|199.18|201.48|199.18|201.57|199.27|201.28|198.98|242
1647004200000|2022-03-11 13:10:00|201.47|199.17|200.49|198.19|201.49|199.19|200.36|198.06|374
1647004500000|2022-03-11 13:15:00|200.46|198.16|200.45|198.15|200.84|198.54|199.85|197.55|406
1647004800000|2022-03-11 13:20:00|200.46|198.16|201.34|199.04|201.44|199.14|200.31|198.01|317
1647005100000|2022-03-11 13:25:00|201.31|199.01|201.28|198.98|201.33|199.03|200.81|198.51|244
1647005400000|2022-03-11 13:30:00|201.29|198.99|200.83|198.53|201.34|199.04|200.82|198.52|253
1647005700000|2022-03-11 13:35:00|200.82|198.52|200.74|198.44|200.92|198.62|200.56|198.26|214
1647006000000|2022-03-11 13:40:00|200.73|198.43|200.28|197.98|200.91|198.61|200.18|197.88|281
1647006300000|2022-03-11 13:45:00|200.27|197.97|200.04|197.74|200.61|198.31|199.77|197.47|383
1647006600000|2022-03-11 13:50:00|200.05|197.75|200.34|198.04|200.55|198.25|199.89|197.59|233
1647006900000|2022-03-11 13:55:00|200.35|198.05|200.27|197.97|200.38|198.08|199.94|197.64|260
1647007200000|2022-03-11 14:00:00|200.26|197.96|200.02|197.72|200.41|198.11|199.83|197.53|202
1647007500000|2022-03-11 14:05:00|200.01|197.71|200.37|198.07|200.48|198.18|199.99|197.69|150
1647007800000|2022-03-11 14:10:00|200.36|198.06|200.33|198.03|200.38|198.08|199.93|197.63|149
1647008100000|2022-03-11 14:15:00|200.35|198.05|199.86|197.56|200.47|198.17|199.85|197.55|157
1647008400000|2022-03-11 14:20:00|199.87|197.57|200.22|197.92|200.3|198|199.85|197.55|189
1647008700000|2022-03-11 14:25:00|200.18|197.88|200.37|198.07|200.84|198.54|200.18|197.88|312
1647009000000|2022-03-11 14:30:00|200.35|198.05|200.94|198.64|201.04|198.74|200.34|198.04|273
1647009300000|2022-03-11 14:35:00|200.93|198.63|200.49|198.19|201.18|198.88|200.47|198.17|218
1647009600000|2022-03-11 14:40:00|200.47|198.17|200.17|197.87|200.73|198.43|199.46|197.16|374
1647009900000|2022-03-11 14:45:00|200.07|197.77|200.36|198.06|200.43|198.13|199.86|197.56|328
1647010200000|2022-03-11 14:50:00|200.35|198.05|199.38|197.08|200.75|198.45|199.36|197.06|311
1647010500000|2022-03-11 14:55:00|199.41|197.11|199.85|197.55|199.86|197.56|199.41|197.11|268
1647010800000|2022-03-11 15:00:00|199.86|197.56|198.96|196.66|199.92|197.62|198.77|196.47|371
1647011100000|2022-03-11 15:05:00|198.95|196.65|198.19|195.89|199.19|196.89|198.17|195.87|406
1647011400000|2022-03-11 15:10:00|198.2|195.9|198.34|196.04|198.63|196.33|197.87|195.57|318
1647011700000|2022-03-11 15:15:00|198.33|196.03|197.59|195.29|198.39|196.09|197.59|195.29|301
1647012000000|2022-03-11 15:20:00|197.6|195.3|198.35|196.05|198.57|196.27|197.4|195.1|412
1647012300000|2022-03-11 15:25:00|198.36|196.06|198.63|196.33|198.93|196.63|198.35|196.05|299
1647012600000|2022-03-11 15:30:00|198.6|196.3|197.87|195.57|198.64|196.34|197.65|195.35|269
1647012900000|2022-03-11 15:35:00|197.88|195.58|198.45|196.15|198.48|196.18|197.83|195.53|282
1647013200000|2022-03-11 15:40:00|198.43|196.13|198.36|196.06|198.64|196.34|198.29|195.99|259
1647013500000|2022-03-11 15:45:00|198.35|196.05|197.93|195.63|198.57|196.27|197.72|195.42|244
1647013800000|2022-03-11 15:50:00|197.92|195.62|197.73|195.43|198.48|196.18|197.62|195.32|264
1647014100000|2022-03-11 15:55:00|197.74|195.44|197.87|195.57|198.26|195.96|197.43|195.13|377
1647014400000|2022-03-11 16:00:00|197.86|195.56|197.48|195.18|197.97|195.67|197.47|195.17|465
1647014700000|2022-03-11 16:05:00|197.49|195.19|197.04|194.74|197.55|195.25|196.26|193.96|488
1647015000000|2022-03-11 16:10:00|197.05|194.75|197|194.7|197.16|194.86|196.47|194.17|333
1647015300000|2022-03-11 16:15:00|196.99|194.69|196.57|194.27|197.08|194.78|196.43|194.13|331
1647015600000|2022-03-11 16:20:00|196.59|194.29|196.84|194.54|197.34|195.04|196.54|194.24|306
1647015900000|2022-03-11 16:25:00|196.81|194.51|196.75|194.45|197.02|194.72|196.73|194.43|260
1647016200000|2022-03-11 16:30:00|196.76|194.46|196.04|193.74|197.23|194.93|195.94|193.64|373
1647016500000|2022-03-11 16:35:00|196.05|193.75|196.66|194.36|196.76|194.46|196.02|193.72|253
1647016800000|2022-03-11 16:40:00|196.64|194.34|196.35|194.05|196.83|194.53|195.92|193.62|280
1647017100000|2022-03-11 16:45:00|196.36|194.06|196.3|194|196.65|194.35|196.08|193.78|212
1647017400000|2022-03-11 16:50:00|196.29|193.99|196.28|193.98|196.56|194.26|196.06|193.76|197
1647017700000|2022-03-11 16:55:00|196.29|193.99|196.31|194.01|196.46|194.16|195.86|193.56|188
1647018000000|2022-03-11 17:00:00|196.34|194.04|196.46|194.16|196.51|194.21|195.9|193.6|224
1647018300000|2022-03-11 17:05:00|196.47|194.17|196.25|193.95|196.56|194.26|196.18|193.88|155
1647018600000|2022-03-11 17:10:00|196.24|193.94|195.74|193.44|196.34|194.04|195.73|193.43|176
1647018900000|2022-03-11 17:15:00|195.77|193.47|195.86|193.56|195.98|193.68|195.42|193.12|250
1647019200000|2022-03-11 17:20:00|195.85|193.55|195.76|193.46|196.04|193.74|195.73|193.43|197
1647019500000|2022-03-11 17:25:00|195.75|193.45|195.43|193.13|195.77|193.47|195.34|193.04|197
1647019800000|2022-03-11 17:30:00|195.36|193.06|195.65|193.35|195.68|193.38|195.29|192.99|130
1647020100000|2022-03-11 17:35:00|195.64|193.34|195.57|193.27|195.73|193.43|195.51|193.21|118
1647020400000|2022-03-11 17:40:00|195.58|193.28|195.96|193.66|195.96|193.66|195.55|193.25|151
1647020700000|2022-03-11 17:45:00|195.97|193.67|196.36|194.06|196.46|194.16|195.9|193.6|156
1647021000000|2022-03-11 17:50:00|196.35|194.05|196.45|194.15|196.56|194.26|196.35|194.05|165
1647021300000|2022-03-11 17:55:00|196.46|194.16|196.38|194.08|196.48|194.18|196.31|194.01|61
1647021600000|2022-03-11 18:00:00|196.39|194.09|195.82|193.52|196.44|194.14|195.76|193.46|164
1647021900000|2022-03-11 18:05:00|195.79|193.49|195.96|193.66|196.09|193.79|195.79|193.49|141
1647022200000|2022-03-11 18:10:00|195.97|193.67|196.19|193.89|196.25|193.95|195.97|193.67|128
1647022500000|2022-03-11 18:15:00|196.2|193.9|196.15|193.85|196.35|194.05|196|193.7|141
1647022800000|2022-03-11 18:20:00|196.19|193.89|196.46|194.16|196.58|194.28|196.18|193.88|170
1647023100000|2022-03-11 18:25:00|196.48|194.18|196.34|194.04|196.59|194.29|196.29|193.99|149
1647023400000|2022-03-11 18:30:00|196.33|194.03|196.21|193.91|196.37|194.07|195.92|193.62|108
1647023700000|2022-03-11 18:35:00|196.22|193.92|195.93|193.63|196.35|194.05|195.9|193.6|92
1647024000000|2022-03-11 18:40:00|195.94|193.64|195.84|193.54|195.97|193.67|195.49|193.19|156
1647024300000|2022-03-11 18:45:00|195.81|193.51|196.31|194.01|196.31|194.01|195.81|193.51|108
1647024600000|2022-03-11 18:50:00|196.3|194|195.82|193.52|196.33|194.03|195.81|193.51|106
1647024900000|2022-03-11 18:55:00|195.81|193.51|195.43|193.13|195.91|193.61|195.43|193.13|158
1647025200000|2022-03-11 19:00:00|195.44|193.14|195.74|193.44|195.8|193.5|195.4|193.1|156
1647025500000|2022-03-11 19:05:00|195.73|193.43|195.94|193.64|196|193.7|195.26|192.96|160
1647025800000|2022-03-11 19:10:00|195.95|193.65|195.82|193.52|195.96|193.66|195.42|193.12|182
1647026100000|2022-03-11 19:15:00|195.83|193.53|196.09|193.79|196.21|193.91|195.83|193.53|131
1647026400000|2022-03-11 19:20:00|196.07|193.77|196.21|193.91|196.26|193.96|195.99|193.69|124
1647026700000|2022-03-11 19:25:00|196.2|193.9|196.26|193.96|196.34|194.04|195.85|193.55|224
1647027000000|2022-03-11 19:30:00|196.27|193.97|196.2|193.9|196.42|194.12|196.18|193.88|142
1647027300000|2022-03-11 19:35:00|196.21|193.91|196.38|194.08|196.6|194.3|196|193.7|257
1647027600000|2022-03-11 19:40:00|196.41|194.11|196.13|193.83|196.51|194.21|196.05|193.75|349
1647027900000|2022-03-11 19:45:00|196.17|193.87|196.23|193.93|196.29|193.99|196.01|193.71|147
1647028200000|2022-03-11 19:50:00|196.22|193.92|196.03|193.73|196.23|193.93|195.89|193.59|166
1647028500000|2022-03-11 19:55:00|196.02|193.72|196.04|193.74|196.22|193.92|195.94|193.64|96
1647028800000|2022-03-11 20:00:00|196.06|193.76|196.26|193.96|196.52|194.22|195.98|193.68|170
1647029100000|2022-03-11 20:05:00|196.27|193.97|196.43|194.13|196.44|194.14|196.18|193.88|170
1647029400000|2022-03-11 20:10:00|196.39|194.09|196.37|194.07|196.82|194.52|196.36|194.06|187
1647029700000|2022-03-11 20:15:00|196.38|194.08|196.84|194.54|196.9|194.6|196.15|193.85|220
1647030000000|2022-03-11 20:20:00|196.83|194.53|196.73|194.43|196.93|194.63|196.6|194.3|156
1647030300000|2022-03-11 20:25:00|196.72|194.42|196.24|193.94|196.75|194.45|196.04|193.74|220
1647030600000|2022-03-11 20:30:00|196.23|193.93|196.47|194.17|196.51|194.21|195.87|193.57|134
1647030900000|2022-03-11 20:35:00|196.46|194.16|196.54|194.24|196.92|194.62|196.36|194.06|208
1647031200000|2022-03-11 20:40:00|196.53|194.23|196.23|193.93|196.57|194.27|196.23|193.93|181
1647031500000|2022-03-11 20:45:00|196.27|193.97|195.27|192.97|196.38|194.08|195.27|192.97|321
1647031800000|2022-03-11 20:50:00|195.22|192.92|194.92|192.62|195.53|193.23|194.82|192.52|323
1647032100000|2022-03-11 20:55:00|194.93|192.63|195.33|193.03|195.63|193.33|194.93|192.63|284
1647032400000|2022-03-11 21:00:00|195.34|193.04|195.78|193.48|196.79|194.49|195.34|193.04|306
1647032700000|2022-03-11 21:05:00|195.79|193.49|196.58|194.28|196.72|194.42|195.75|193.45|251
1647033000000|2022-03-11 21:10:00|196.59|194.29|196.84|194.54|196.9|194.6|196.51|194.21|202
1647033300000|2022-03-11 21:15:00|196.85|194.55|197.03|194.73|197.4|195.1|196.66|194.36|146
1647033600000|2022-03-11 21:20:00|197.04|194.74|198.53|196.23|198.95|196.65|196.98|194.68|374
1647033900000|2022-03-11 21:25:00|198.52|196.22|198.4|196.1|198.61|196.31|198.08|195.78|280
1647034200000|2022-03-11 21:30:00|198.41|196.11|198.79|196.49|198.79|196.49|198.32|196.02|167
1647034500000|2022-03-11 21:35:00|198.8|196.5|198.81|196.51|198.97|196.67|198.46|196.16|193
1647034800000|2022-03-11 21:40:00|198.82|196.52|198.71|196.41|198.84|196.54|198.36|196.06|197
1647035100000|2022-03-11 21:45:00|198.73|196.43|199.04|196.74|199.04|196.74|198.63|196.33|117
1647035400000|2022-03-11 21:50:00|199.05|196.75|198.74|196.44|199.05|196.75|198.65|196.35|108
1647035700000|2022-03-11 21:55:00|198.72|196.42|199.47|197.17|199.67|197.37|198.7|196.4|190
1647072000000|2022-03-12 08:00:00|199.75|197.45|199.66|197.36|199.88|197.58|199.61|197.31|106
1647072300000|2022-03-12 08:05:00|199.67|197.37|199.34|197.04|199.8|197.5|199.26|196.96|117
1647072600000|2022-03-12 08:10:00|199.35|197.05|199.24|196.94|199.35|197.05|198.84|196.54|99
1647072900000|2022-03-12 08:15:00|199.23|196.93|198.93|196.63|199.28|196.98|198.83|196.53|124
1647073200000|2022-03-12 08:20:00|198.95|196.65|198.84|196.54|199.24|196.94|198.84|196.54|126
1647073500000|2022-03-12 08:25:00|198.86|196.56|199.23|196.93|199.28|196.98|198.75|196.45|133
1647073800000|2022-03-12 08:30:00|199.22|196.92|199.32|197.02|199.39|197.09|198.76|196.46|127
1647074100000|2022-03-12 08:35:00|199.3|197|199.68|197.38|199.73|197.43|199.3|197|99
1647074400000|2022-03-12 08:40:00|199.67|197.37|200.33|198.03|200.36|198.06|199.61|197.31|116
1647074700000|2022-03-12 08:45:00|200.32|198.02|200|197.7|200.36|198.06|199.91|197.61|130
1647075000000|2022-03-12 08:50:00|199.98|197.68|200.27|197.97|200.36|198.06|199.87|197.57|74
1647075300000|2022-03-12 08:55:00|200.28|197.98|200.24|197.94|200.33|198.03|200.18|197.88|76
1647075600000|2022-03-12 09:00:00|200.2|197.9|200.29|197.99|200.29|197.99|199.74|197.44|93
1647075900000|2022-03-12 09:05:00|200.28|197.98|200.32|198.02|200.4|198.1|199.95|197.65|84
1647076200000|2022-03-12 09:10:00|200.33|198.03|200.44|198.14|200.47|198.17|200.31|198.01|75
1647076500000|2022-03-12 09:15:00|200.45|198.15|200.43|198.13|200.46|198.16|200.32|198.02|45
1647076800000|2022-03-12 09:20:00|200.45|198.15|200.34|198.04|200.59|198.29|200.33|198.03|64
1647077100000|2022-03-12 09:25:00|200.35|198.05|200.92|198.62|200.94|198.64|200.33|198.03|77
1647077400000|2022-03-12 09:30:00|200.91|198.61|201.28|198.98|201.35|199.05|200.83|198.53|123
1647077700000|2022-03-12 09:35:00|201.29|198.99|200.72|198.42|201.33|199.03|200.67|198.37|77
1647078000000|2022-03-12 09:40:00|200.71|198.41|200.65|198.35|200.71|198.41|200.51|198.21|52
1647078300000|2022-03-12 09:45:00|200.64|198.34|200.48|198.18|200.65|198.35|200.48|198.18|47
1647078600000|2022-03-12 09:50:00|200.47|198.17|200.37|198.07|200.48|198.18|200.28|197.98|74
1647078900000|2022-03-12 09:55:00|200.38|198.08|200.46|198.16|200.48|198.18|200.37|198.07|30
1647079200000|2022-03-12 10:00:00|200.44|198.14|200.46|198.16|200.64|198.34|200.44|198.14|82
1647079500000|2022-03-12 10:05:00|200.44|198.14|200.07|197.77|200.44|198.14|199.92|197.62|62
1647079800000|2022-03-12 10:10:00|200.08|197.78|200.6|198.3|200.63|198.33|200.08|197.78|50
1647080100000|2022-03-12 10:15:00|200.61|198.31|200.59|198.29|200.62|198.32|200.45|198.15|103
1647080400000|2022-03-12 10:20:00|200.58|198.28|201.06|198.76|201.18|198.88|200.58|198.28|76
1647080700000|2022-03-12 10:25:00|201|198.7|200.93|198.63|201.3|199|200.77|198.47|140
1647081000000|2022-03-12 10:30:00|200.92|198.62|200.95|198.65|200.98|198.68|200.86|198.56|48
1647081300000|2022-03-12 10:35:00|200.94|198.64|201.05|198.75|201.08|198.78|200.83|198.53|57
1647081600000|2022-03-12 10:40:00|201.06|198.76|200.95|198.65|201.46|199.16|200.9|198.6|106
1647081900000|2022-03-12 10:45:00|200.96|198.66|200.97|198.67|200.99|198.69|200.78|198.48|111
1647082200000|2022-03-12 10:50:00|200.91|198.61|200.89|198.59|200.96|198.66|200.8|198.5|73
1647082500000|2022-03-12 10:55:00|200.88|198.58|201.32|199.02|201.37|199.07|200.81|198.51|109
1647082800000|2022-03-12 11:00:00|201.31|199.01|200.99|198.69|201.41|199.11|200.91|198.61|91
1647083100000|2022-03-12 11:05:00|200.98|198.68|200.98|198.68|201.34|199.04|200.93|198.63|77
1647083400000|2022-03-12 11:10:00|201|198.7|201|198.7|201.01|198.71|200.92|198.62|79
1647083700000|2022-03-12 11:15:00|201.03|198.73|201.42|199.12|201.43|199.13|200.96|198.66|98
1647084000000|2022-03-12 11:20:00|201.41|199.11|201.49|199.19|201.62|199.32|201.41|199.11|75
1647084300000|2022-03-12 11:25:00|201.5|199.2|201.3|199|201.55|199.25|201.3|199|89
1647084600000|2022-03-12 11:30:00|201.31|199.01|201.42|199.12|201.42|199.12|201.3|199|53
1647084900000|2022-03-12 11:35:00|201.41|199.11|200.4|198.1|201.42|199.12|200.4|198.1|121
1647085200000|2022-03-12 11:40:00|200.39|198.09|199.9|197.6|200.54|198.24|199.85|197.55|145
1647085500000|2022-03-12 11:45:00|199.89|197.59|199.55|197.25|200.32|198.02|199.4|197.1|172
1647085800000|2022-03-12 11:50:00|199.59|197.29|199.67|197.37|199.8|197.5|199.43|197.13|116
1647086100000|2022-03-12 11:55:00|199.68|197.38|199.66|197.36|199.73|197.43|199.5|197.2|112
1647086400000|2022-03-12 12:00:00|199.71|197.41|199.68|197.38|199.99|197.69|199.67|197.37|114
1647086700000|2022-03-12 12:05:00|199.7|197.4|199.48|197.18|199.76|197.46|199.44|197.14|132
1647087000000|2022-03-12 12:10:00|199.49|197.19|199.52|197.22|199.53|197.23|199.46|197.16|52
1647087300000|2022-03-12 12:15:00|199.53|197.23|199.97|197.67|200|197.7|199.36|197.06|103
1647087600000|2022-03-12 12:20:00|199.98|197.68|200.32|198.02|200.39|198.09|199.9|197.6|96
1647087900000|2022-03-12 12:25:00|200.33|198.03|200.24|197.94|200.46|198.16|200.19|197.89|98
1647088200000|2022-03-12 12:30:00|200.25|197.95|200.36|198.06|200.36|198.06|199.93|197.63|93
1647088500000|2022-03-12 12:35:00|200.37|198.07|200.37|198.07|200.4|198.1|200.27|197.97|46
1647088800000|2022-03-12 12:40:00|200.36|198.06|200.25|197.95|200.46|198.16|200.25|197.95|62
1647089100000|2022-03-12 12:45:00|200.24|197.94|200.58|198.28|200.6|198.3|200.24|197.94|79
1647089400000|2022-03-12 12:50:00|200.57|198.27|201.01|198.71|201.03|198.73|200.57|198.27|130
1647089700000|2022-03-12 12:55:00|200.98|198.68|200.9|198.6|201.04|198.74|200.85|198.55|65
1647090000000|2022-03-12 13:00:00|200.91|198.61|200.99|198.69|201.02|198.72|200.83|198.53|74
1647090300000|2022-03-12 13:05:00|201|198.7|201.2|198.9|201.41|199.11|200.88|198.58|147
1647090600000|2022-03-12 13:10:00|201.21|198.91|200.89|198.59|201.25|198.95|200.87|198.57|61
1647090900000|2022-03-12 13:15:00|200.88|198.58|200.92|198.62|200.99|198.69|200.67|198.37|74
1647091200000|2022-03-12 13:20:00|200.96|198.66|200.83|198.53|201.08|198.78|200.83|198.53|119
1647091500000|2022-03-12 13:25:00|200.82|198.52|200.72|198.42|200.91|198.61|200.59|198.29|112
1647091800000|2022-03-12 13:30:00|200.71|198.41|200.27|197.97|200.72|198.42|200.18|197.88|117
1647092100000|2022-03-12 13:35:00|200.28|197.98|200.61|198.31|200.61|198.31|200.28|197.98|79
1647092400000|2022-03-12 13:40:00|200.62|198.32|200.33|198.03|200.72|198.42|200.33|198.03|98
1647092700000|2022-03-12 13:45:00|200.34|198.04|199.92|197.62|200.44|198.14|199.83|197.53|150
1647093000000|2022-03-12 13:50:00|199.9|197.6|199.94|197.64|200.03|197.73|199.81|197.51|109
1647093300000|2022-03-12 13:55:00|199.93|197.63|199.99|197.69|200.28|197.98|199.8|197.5|80
1647093600000|2022-03-12 14:00:00|200|197.7|200.55|198.25|200.58|198.28|199.44|197.14|248
1647093900000|2022-03-12 14:05:00|200.51|198.21|199.85|197.55|200.54|198.24|199.74|197.44|113
1647094200000|2022-03-12 14:10:00|199.8|197.5|200.06|197.76|200.48|198.18|199.79|197.49|153
1647094500000|2022-03-12 14:15:00|200.05|197.75|200.04|197.74|200.37|198.07|199.98|197.68|127
1647094800000|2022-03-12 14:20:00|200.03|197.73|199.92|197.62|200.41|198.11|199.92|197.62|71
1647095100000|2022-03-12 14:25:00|199.93|197.63|199.93|197.63|200.08|197.78|199.91|197.61|87
1647095400000|2022-03-12 14:30:00|199.94|197.64|199.75|197.45|200.08|197.78|199.74|197.44|119
1647095700000|2022-03-12 14:35:00|199.72|197.42|198.69|196.39|199.73|197.43|198.01|195.71|368
1647096000000|2022-03-12 14:40:00|198.7|196.4|198.9|196.6|198.9|196.6|198.5|196.2|169
1647096300000|2022-03-12 14:45:00|198.89|196.59|198.84|196.54|199.05|196.75|198.72|196.42|136
1647096600000|2022-03-12 14:50:00|198.88|196.58|198.89|196.59|198.95|196.65|198.72|196.42|101
1647096900000|2022-03-12 14:55:00|198.88|196.58|199.05|196.75|199.07|196.77|198.88|196.58|71
1647097200000|2022-03-12 15:00:00|199.04|196.74|198.94|196.64|199.14|196.84|198.81|196.51|68
1647097500000|2022-03-12 15:05:00|199.04|196.74|199.33|197.03|199.4|197.1|198.97|196.67|93
1647097800000|2022-03-12 15:10:00|199.32|197.02|199.01|196.71|199.39|197.09|198.93|196.63|86
1647098100000|2022-03-12 15:15:00|199.04|196.74|198.96|196.66|199.06|196.76|198.93|196.63|59
1647098400000|2022-03-12 15:20:00|198.97|196.67|199.41|197.11|199.44|197.14|198.88|196.58|68
1647098700000|2022-03-12 15:25:00|199.4|197.1|199.49|197.19|199.58|197.28|199.4|197.1|61
1647099000000|2022-03-12 15:30:00|199.48|197.18|199.41|197.11|199.49|197.19|199.4|197.1|36
1647099300000|2022-03-12 15:35:00|199.43|197.13|199.36|197.06|199.49|197.19|199.27|196.97|98
1647099600000|2022-03-12 15:40:00|199.39|197.09|199.95|197.65|200.25|197.95|199.38|197.08|162
1647099900000|2022-03-12 15:45:00|199.97|197.67|200.39|198.09|200.39|198.09|199.96|197.66|158
1647100200000|2022-03-12 15:50:00|200.42|198.12|199.91|197.61|200.44|198.14|199.9|197.6|87
1647100500000|2022-03-12 15:55:00|199.9|197.6|199.76|197.46|200.06|197.76|199.76|197.46|104
1647100800000|2022-03-12 16:00:00|199.71|197.41|198.92|196.62|199.91|197.61|198.9|196.6|167
1647101100000|2022-03-12 16:05:00|198.94|196.64|199.48|197.18|199.51|197.21|198.94|196.64|90
1647101400000|2022-03-12 16:10:00|199.49|197.19|199.97|197.67|200.02|197.72|199.47|197.17|123
1647101700000|2022-03-12 16:15:00|199.95|197.65|199.92|197.62|200.06|197.76|199.89|197.59|127
1647102000000|2022-03-12 16:20:00|199.89|197.59|199.8|197.5|199.93|197.63|199.71|197.41|63
1647102300000|2022-03-12 16:25:00|199.79|197.49|199.8|197.5|199.98|197.68|199.65|197.35|92
1647102600000|2022-03-12 16:30:00|199.81|197.51|199.74|197.44|199.81|197.51|199.44|197.14|105
1647102900000|2022-03-12 16:35:00|199.73|197.43|199.62|197.32|199.74|197.44|199.53|197.23|83
1647103200000|2022-03-12 16:40:00|199.64|197.34|199.72|197.42|199.73|197.43|199.54|197.24|64
1647103500000|2022-03-12 16:45:00|199.73|197.43|199.94|197.64|199.95|197.65|199.69|197.39|49
1647103800000|2022-03-12 16:50:00|199.95|197.65|199.8|197.5|199.95|197.65|199.8|197.5|49
1647104100000|2022-03-12 16:55:00|199.81|197.51|199.84|197.54|199.92|197.62|199.72|197.42|89
1647104400000|2022-03-12 17:00:00|199.85|197.55|200.85|198.55|200.94|198.64|199.81|197.51|228
1647104700000|2022-03-12 17:05:00|200.84|198.54|200.63|198.33|200.97|198.67|200.48|198.18|231
1647105000000|2022-03-12 17:10:00|200.64|198.34|200.07|197.77|200.64|198.34|199.92|197.62|262
1647105300000|2022-03-12 17:15:00|200.05|197.75|200.68|198.38|200.68|198.38|200.04|197.74|95
1647105600000|2022-03-12 17:20:00|200.7|198.4|200.07|197.77|200.74|198.44|199.98|197.68|111
1647105900000|2022-03-12 17:25:00|200.09|197.79|199.97|197.67|200.1|197.8|199.91|197.61|99
1647106200000|2022-03-12 17:30:00|199.96|197.66|199.48|197.18|200.07|197.77|199.45|197.15|106
1647106500000|2022-03-12 17:35:00|199.47|197.17|199.57|197.27|199.57|197.27|199.38|197.08|65
1647106800000|2022-03-12 17:40:00|199.56|197.26|199.5|197.2|199.57|197.27|199.46|197.16|50
1647107100000|2022-03-12 17:45:00|199.49|197.19|199.33|197.03|199.61|197.31|199.33|197.03|71
1647107400000|2022-03-12 17:50:00|199.36|197.06|199.41|197.11|199.45|197.15|199.35|197.05|29
1647107700000|2022-03-12 17:55:00|199.45|197.15|199.45|197.15|199.47|197.17|199.37|197.07|44
1647108000000|2022-03-12 18:00:00|199.44|197.14|199.45|197.15|199.49|197.19|199.21|196.91|103
1647108300000|2022-03-12 18:05:00|199.46|197.16|199.36|197.06|199.46|197.16|199.35|197.05|47
1647108600000|2022-03-12 18:10:00|199.37|197.07|199.4|197.1|199.4|197.1|198.94|196.64|69
1647108900000|2022-03-12 18:15:00|199.41|197.11|199.25|196.95|199.5|197.2|199.25|196.95|65
1647109200000|2022-03-12 18:20:00|199.26|196.96|198.92|196.62|199.26|196.96|198.74|196.44|119
1647109500000|2022-03-12 18:25:00|198.98|196.68|199.32|197.02|199.32|197.02|198.93|196.63|94
1647109800000|2022-03-12 18:30:00|199.33|197.03|199.54|197.24|199.55|197.25|199.28|196.98|56
1647110100000|2022-03-12 18:35:00|199.53|197.23|199.46|197.16|199.53|197.23|199.35|197.05|55
1647110400000|2022-03-12 18:40:00|199.45|197.15|198.82|196.52|199.46|197.16|198.81|196.51|91
1647110700000|2022-03-12 18:45:00|198.81|196.51|199.19|196.89|199.19|196.89|198.64|196.34|116
1647111000000|2022-03-12 18:50:00|199.18|196.88|199.38|197.08|199.4|197.1|199.01|196.71|68
1647111300000|2022-03-12 18:55:00|199.39|197.09|199.28|196.98|199.47|197.17|198.9|196.6|118
1647111600000|2022-03-12 19:00:00|199.27|196.97|198.76|196.46|199.27|196.97|198.71|196.41|107
1647111900000|2022-03-12 19:05:00|198.77|196.47|198.89|196.59|198.97|196.67|198.76|196.46|66
1647112200000|2022-03-12 19:10:00|198.9|196.6|198.98|196.68|199.2|196.9|198.77|196.47|76
1647112500000|2022-03-12 19:15:00|198.97|196.67|198.84|196.54|198.98|196.68|198.68|196.38|121
1647112800000|2022-03-12 19:20:00|198.86|196.56|198.72|196.42|198.87|196.57|198.69|196.39|66
1647113100000|2022-03-12 19:25:00|198.71|196.41|198.99|196.69|199|196.7|198.64|196.34|73
1647113400000|2022-03-12 19:30:00|198.98|196.68|198.83|196.53|199.02|196.72|198.67|196.37|100
1647113700000|2022-03-12 19:35:00|198.84|196.54|198.86|196.56|198.94|196.64|198.81|196.51|38
1647114000000|2022-03-12 19:40:00|198.84|196.54|199.29|196.99|199.33|197.03|198.79|196.49|99
1647114300000|2022-03-12 19:45:00|199.28|196.98|198.73|196.43|199.29|196.99|198.72|196.42|72
1647114600000|2022-03-12 19:50:00|198.72|196.42|198.75|196.45|198.83|196.53|198.7|196.4|64
1647114900000|2022-03-12 19:55:00|198.76|196.46|198.73|196.43|198.88|196.58|198.73|196.43|56
1647115200000|2022-03-12 20:00:00|198.72|196.42|198.62|196.32|198.84|196.54|198.55|196.25|98
1647115500000|2022-03-12 20:05:00|198.61|196.31|198.81|196.51|198.81|196.51|198.61|196.31|47
1647115800000|2022-03-12 20:10:00|198.82|196.52|198.95|196.65|198.96|196.66|198.8|196.5|95
1647116100000|2022-03-12 20:15:00|198.94|196.64|199.02|196.72|199.25|196.95|198.94|196.64|52
1647116400000|2022-03-12 20:20:00|199|196.7|199.32|197.02|199.39|197.09|199|196.7|62
1647116700000|2022-03-12 20:25:00|199.3|197|199.48|197.18|199.5|197.2|198.76|196.46|127
1647117000000|2022-03-12 20:30:00|199.49|197.19|199.4|197.1|199.52|197.22|199.28|196.98|56
1647117300000|2022-03-12 20:35:00|199.38|197.08|199.59|197.29|199.67|197.37|199.38|197.08|48
1647117600000|2022-03-12 20:40:00|199.56|197.26|199.49|197.19|199.56|197.26|199.39|197.09|74
1647117900000|2022-03-12 20:45:00|199.48|197.18|199.39|197.09|199.75|197.45|199.37|197.07|108
1647118200000|2022-03-12 20:50:00|199.4|197.1|199.34|197.04|199.41|197.11|198.9|196.6|83
1647118500000|2022-03-12 20:55:00|199.3|197|198.98|196.68|199.4|197.1|198.88|196.58|96
1647118800000|2022-03-12 21:00:00|198.99|196.69|199.41|197.11|199.41|197.11|198.94|196.64|82
1647119100000|2022-03-12 21:05:00|199.42|197.12|199.37|197.07|199.49|197.19|199.35|197.05|52
1647119400000|2022-03-12 21:10:00|199.38|197.08|199.27|196.97|199.38|197.08|199.25|196.95|34
1647119700000|2022-03-12 21:15:00|199.29|196.99|198.85|196.55|199.4|197.1|198.85|196.55|84
1647120000000|2022-03-12 21:20:00|198.86|196.56|198.72|196.42|198.89|196.59|198.7|196.4|39
1647120300000|2022-03-12 21:25:00|198.73|196.43|198.72|196.42|198.79|196.49|198.72|196.42|41
1647120600000|2022-03-12 21:30:00|198.71|196.41|198.95|196.65|198.95|196.65|198.71|196.41|39
1647120900000|2022-03-12 21:35:00|198.96|196.66|198.99|196.69|199.05|196.75|198.92|196.62|39
1647121200000|2022-03-12 21:40:00|198.95|196.65|199.27|196.97|199.28|196.98|198.92|196.62|30
1647121500000|2022-03-12 21:45:00|199.28|196.98|199.36|197.06|199.4|197.1|199.27|196.97|70
1647121800000|2022-03-12 21:50:00|199.35|197.05|198.83|196.53|199.35|197.05|198.83|196.53|68
1647122100000|2022-03-12 21:55:00|198.86|196.56|198.69|196.39|198.86|196.56|198.49|196.19|91
1647122400000|2022-03-12 22:00:00|198.71|196.41|198.69|196.39|198.75|196.45|198.53|196.23|73
1647122700000|2022-03-12 22:05:00|198.68|196.38|198.94|196.64|198.96|196.66|198.66|196.36|69
1647123000000|2022-03-12 22:10:00|198.95|196.65|198.64|196.34|198.95|196.65|198.63|196.33|57
1647123300000|2022-03-12 22:15:00|198.65|196.35|198.58|196.28|198.66|196.36|198.56|196.26|41
1647123600000|2022-03-12 22:20:00|198.59|196.29|198.9|196.6|198.91|196.61|198.57|196.27|36
1647123900000|2022-03-12 22:25:00|198.87|196.57|199.19|196.89|199.27|196.97|198.87|196.57|63
1647124200000|2022-03-12 22:30:00|199.2|196.9|198.66|196.36|199.2|196.9|198.65|196.35|47
1647124500000|2022-03-12 22:35:00|198.67|196.37|198.82|196.52|198.86|196.56|198.66|196.36|44
1647124800000|2022-03-12 22:40:00|198.85|196.55|198.88|196.58|198.91|196.61|198.84|196.54|21
1647125100000|2022-03-12 22:45:00|198.87|196.57|198.96|196.66|198.97|196.67|198.85|196.55|32
1647125400000|2022-03-12 22:50:00|198.98|196.68|198.98|196.68|199.02|196.72|198.95|196.65|27
1647125700000|2022-03-12 22:55:00|198.99|196.69|198.9|196.6|199.02|196.72|198.88|196.58|34
1647126000000|2022-03-12 23:00:00|198.89|196.59|199.07|196.77|199.08|196.78|198.89|196.59|44
1647126300000|2022-03-12 23:05:00|199.08|196.78|199.36|197.06|199.47|197.17|198.97|196.67|100
1647126600000|2022-03-12 23:10:00|199.38|197.08|199.35|197.05|199.39|197.09|199.26|196.96|61
1647126900000|2022-03-12 23:15:00|199.34|197.04|199.2|196.9|199.36|197.06|199.19|196.89|70
1647127200000|2022-03-12 23:20:00|199.21|196.91|198.96|196.66|199.25|196.95|198.86|196.56|58
1647127500000|2022-03-12 23:25:00|198.98|196.68|199.22|196.92|199.28|196.98|198.87|196.57|73
1647127800000|2022-03-12 23:30:00|199.2|196.9|198.87|196.57|199.26|196.96|198.85|196.55|58
1647128100000|2022-03-12 23:35:00|198.88|196.58|198.36|196.06|198.88|196.58|198.24|195.94|133
1647128400000|2022-03-12 23:40:00|198.37|196.07|198.41|196.11|198.41|196.11|198.36|196.06|26
1647128700000|2022-03-12 23:45:00|198.4|196.1|197.89|195.59|198.4|196.1|197.74|195.44|135
1647129000000|2022-03-12 23:50:00|197.9|195.6|198.02|195.72|198.09|195.79|197.87|195.57|74
1647129300000|2022-03-12 23:55:00|198.01|195.71|197.98|195.68|198.02|195.72|197.71|195.41|124
1647129600000|2022-03-13 00:00:00|198|195.7|197.96|195.66|198.28|195.98|197.41|195.11|218
1647129900000|2022-03-13 00:05:00|197.97|195.67|197.84|195.54|198.25|195.95|197.84|195.54|86
1647130200000|2022-03-13 00:10:00|197.85|195.55|198.4|196.1|198.5|196.2|197.64|195.34|155
1647130500000|2022-03-13 00:15:00|198.41|196.11|198.54|196.24|198.58|196.28|198.2|195.9|124
1647130800000|2022-03-13 00:20:00|198.56|196.26|198.49|196.19|198.58|196.28|198.48|196.18|63
1647131100000|2022-03-13 00:25:00|198.48|196.18|198.55|196.25|198.64|196.34|198.48|196.18|64
1647131400000|2022-03-13 00:30:00|198.56|196.26|197.75|195.45|198.56|196.26|197.73|195.43|143
1647131700000|2022-03-13 00:35:00|197.74|195.44|197.91|195.61|197.97|195.67|197.74|195.44|82
1647132000000|2022-03-13 00:40:00|197.9|195.6|198.32|196.02|198.32|196.02|197.88|195.58|58
1647132300000|2022-03-13 00:45:00|198.33|196.03|197.93|195.63|198.34|196.04|197.91|195.61|63
1647132600000|2022-03-13 00:50:00|197.9|195.6|197.98|195.68|198.07|195.77|197.89|195.59|82
1647132900000|2022-03-13 00:55:00|198|195.7|198.54|196.24|198.58|196.28|197.96|195.66|86
1647133200000|2022-03-13 01:00:00|198.53|196.23|198.49|196.19|198.67|196.37|198.47|196.17|69
1647133500000|2022-03-13 01:05:00|198.48|196.18|199.35|197.05|199.42|197.12|198.48|196.18|170
1647133800000|2022-03-13 01:10:00|199.34|197.04|199.8|197.5|199.82|197.52|199.34|197.04|91
1647134100000|2022-03-13 01:15:00|199.79|197.49|199.85|197.55|200.39|198.09|199.75|197.45|198
1647134400000|2022-03-13 01:20:00|199.83|197.53|199.99|197.69|200.26|197.96|199.66|197.36|102
1647134700000|2022-03-13 01:25:00|199.98|197.68|200.04|197.74|200.09|197.79|199.95|197.65|62
1647135000000|2022-03-13 01:30:00|200.05|197.75|200.16|197.86|200.44|198.14|199.86|197.56|109
1647135300000|2022-03-13 01:35:00|200.14|197.84|199.9|197.6|200.14|197.84|199.78|197.48|93
1647135600000|2022-03-13 01:40:00|199.91|197.61|199.7|197.4|199.91|197.61|199.65|197.35|50
1647135900000|2022-03-13 01:45:00|199.71|197.41|199.26|196.96|199.74|197.44|199.24|196.94|107
1647136200000|2022-03-13 01:50:00|199.25|196.95|198.95|196.65|199.41|197.11|198.88|196.58|111
1647136500000|2022-03-13 01:55:00|198.96|196.66|198.96|196.66|198.98|196.68|198.89|196.59|39
1647136800000|2022-03-13 02:00:00|198.95|196.65|199.99|197.69|200.36|198.06|198.91|196.61|179
1647137100000|2022-03-13 02:05:00|200.02|197.72|199.89|197.59|200.04|197.74|199.84|197.54|95
1647137400000|2022-03-13 02:10:00|199.9|197.6|199.98|197.68|200.02|197.72|199.83|197.53|90
1647137700000|2022-03-13 02:15:00|199.97|197.67|200.33|198.03|200.4|198.1|199.87|197.57|95
1647138000000|2022-03-13 02:20:00|200.34|198.04|200.4|198.1|200.46|198.16|200.32|198.02|34
1647138300000|2022-03-13 02:25:00|200.38|198.08|200.41|198.11|200.5|198.2|200.34|198.04|52
1647138600000|2022-03-13 02:30:00|200.42|198.12|200.33|198.03|200.47|198.17|199.99|197.69|59
1647138900000|2022-03-13 02:35:00|200.32|198.02|200.06|197.76|200.33|198.03|199.92|197.62|85
1647139200000|2022-03-13 02:40:00|200.08|197.78|200.38|198.08|200.4|198.1|200|197.7|43
1647139500000|2022-03-13 02:45:00|200.39|198.09|200.4|198.1|200.41|198.11|200.33|198.03|50
1647139800000|2022-03-13 02:50:00|200.41|198.11|200.55|198.25|200.56|198.26|200.33|198.03|66
1647140100000|2022-03-13 02:55:00|200.54|198.24|200.51|198.21|200.54|198.24|200.37|198.07|64
1647140400000|2022-03-13 03:00:00|200.5|198.2|200.43|198.13|200.79|198.49|200.36|198.06|103
1647140700000|2022-03-13 03:05:00|200.47|198.17|200.64|198.34|200.71|198.41|200.47|198.17|74
1647141000000|2022-03-13 03:10:00|200.63|198.33|200.81|198.51|201.26|198.96|200.63|198.33|103
1647141300000|2022-03-13 03:15:00|200.82|198.52|201.07|198.77|201.07|198.77|200.76|198.46|103
1647141600000|2022-03-13 03:20:00|201.08|198.78|201.23|198.93|201.27|198.97|201.05|198.75|39
1647141900000|2022-03-13 03:25:00|201.21|198.91|201.18|198.88|201.26|198.96|200.99|198.69|56
1647142200000|2022-03-13 03:30:00|201.19|198.89|201.28|198.98|201.32|199.02|201.16|198.86|49
1647142500000|2022-03-13 03:35:00|201.26|198.96|201.34|199.04|201.45|199.15|201.25|198.95|62
1647142800000|2022-03-13 03:40:00|201.33|199.03|201.6|199.3|201.6|199.3|201.3|199|48
1647143100000|2022-03-13 03:45:00|201.61|199.31|201.53|199.23|201.68|199.38|201.47|199.17|67
1647143400000|2022-03-13 03:50:00|201.56|199.26|201.5|199.2|201.65|199.35|201.44|199.14|31
1647143700000|2022-03-13 03:55:00|201.51|199.21|201.76|199.46|201.76|199.46|201.51|199.21|73
1647144000000|2022-03-13 04:00:00|201.75|199.45|201.61|199.31|201.77|199.47|201.56|199.26|88
1647144300000|2022-03-13 04:05:00|201.63|199.33|200.92|198.62|201.82|199.52|200.9|198.6|115
1647144600000|2022-03-13 04:10:00|200.91|198.61|201.19|198.89|201.39|199.09|200.88|198.58|105
1647144900000|2022-03-13 04:15:00|201.2|198.9|201.35|199.05|201.35|199.05|201.03|198.73|65
1647145200000|2022-03-13 04:20:00|201.34|199.04|201.26|198.96|201.34|199.04|201.25|198.95|72
1647145500000|2022-03-13 04:25:00|201.19|198.89|201.35|199.05|201.36|199.06|201.19|198.89|41
1647145800000|2022-03-13 04:30:00|201.33|199.03|201.27|198.97|201.37|199.07|201.25|198.95|31
1647146100000|2022-03-13 04:35:00|201.26|198.96|201.18|198.88|201.26|198.96|200.85|198.55|56
1647146400000|2022-03-13 04:40:00|201.22|198.92|201.48|199.18|201.48|199.18|201.19|198.89|86
1647146700000|2022-03-13 04:45:00|201.5|199.2|201.62|199.32|201.63|199.33|201.37|199.07|70
1647147000000|2022-03-13 04:50:00|201.61|199.31|201.32|199.02|201.61|199.31|201.24|198.94|62
1647147300000|2022-03-13 04:55:00|201.33|199.03|201.31|199.01|201.34|199.04|201.23|198.93|31
1647147600000|2022-03-13 05:00:00|201.3|199|201.44|199.14|201.49|199.19|201.3|199|62
1647147900000|2022-03-13 05:05:00|201.45|199.15|201.28|198.98|201.45|199.15|201.27|198.97|60
1647148200000|2022-03-13 05:10:00|201.27|198.97|201.3|199|201.35|199.05|201.26|198.96|53
1647148500000|2022-03-13 05:15:00|201.31|199.01|201.46|199.16|201.48|199.18|201.23|198.93|73
1647148800000|2022-03-13 05:20:00|201.45|199.15|201.54|199.24|201.54|199.24|201.41|199.11|24
1647149100000|2022-03-13 05:25:00|201.49|199.19|201.55|199.25|201.56|199.26|201.46|199.16|35
1647149400000|2022-03-13 05:30:00|201.53|199.23|201.32|199.02|201.55|199.25|201.28|198.98|66
1647149700000|2022-03-13 05:35:00|201.31|199.01|201.33|199.03|201.34|199.04|200.95|198.65|60
1647150000000|2022-03-13 05:40:00|201.31|199.01|201.2|198.9|201.33|199.03|200.95|198.65|55
1647150300000|2022-03-13 05:45:00|201.19|198.89|200.96|198.66|201.32|199.02|200.96|198.66|50
1647150600000|2022-03-13 05:50:00|200.92|198.62|201.31|199.01|201.34|199.04|200.91|198.61|67
1647150900000|2022-03-13 05:55:00|201.33|199.03|200.95|198.65|201.44|199.14|200.93|198.63|50
1647151200000|2022-03-13 06:00:00|200.94|198.64|201.05|198.75|201.27|198.97|200.94|198.64|78
1647151500000|2022-03-13 06:05:00|201.06|198.76|201.02|198.72|201.07|198.77|200.88|198.58|124
1647151800000|2022-03-13 06:10:00|200.99|198.69|201.26|198.96|201.3|199|200.94|198.64|58
1647152100000|2022-03-13 06:15:00|201.33|199.03|200.98|198.68|201.35|199.05|200.96|198.66|43
1647152400000|2022-03-13 06:20:00|200.99|198.69|200.91|198.61|200.99|198.69|200.82|198.52|60
1647152700000|2022-03-13 06:25:00|200.92|198.62|200.82|198.52|200.96|198.66|200.75|198.45|89
1647153000000|2022-03-13 06:30:00|200.79|198.49|200.97|198.67|200.99|198.69|200.79|198.49|68
1647153300000|2022-03-13 06:35:00|201.01|198.71|200.99|198.69|201.35|199.05|200.99|198.69|53
1647153600000|2022-03-13 06:40:00|200.95|198.65|200.89|198.59|201.07|198.77|200.88|198.58|62
1647153900000|2022-03-13 06:45:00|200.9|198.6|201.01|198.71|201.1|198.8|200.59|198.29|109
1647154200000|2022-03-13 06:50:00|201.05|198.75|201.08|198.78|201.13|198.83|201.02|198.72|65
1647154500000|2022-03-13 06:55:00|201.09|198.79|201.39|199.09|201.4|199.1|200.99|198.69|83
1647154800000|2022-03-13 07:00:00|201.4|199.1|201.69|199.39|201.71|199.41|201.38|199.08|88
1647155100000|2022-03-13 07:05:00|201.7|199.4|201.57|199.27|201.79|199.49|201.56|199.26|57
1647155400000|2022-03-13 07:10:00|201.56|199.26|201.54|199.24|201.69|199.39|201.47|199.17|78
1647155700000|2022-03-13 07:15:00|201.52|199.22|200.93|198.63|201.54|199.24|200.86|198.56|86
1647156000000|2022-03-13 07:20:00|200.91|198.61|201.09|198.79|201.09|198.79|200.87|198.57|71
1647156300000|2022-03-13 07:25:00|201.31|199.01|201.42|199.12|201.42|199.12|201.31|199.01|24
1647156600000|2022-03-13 07:30:00|201.47|199.17|201.44|199.14|201.59|199.29|201.44|199.14|48
1647156900000|2022-03-13 07:35:00|201.43|199.13|201.39|199.09|201.48|199.18|201.26|198.96|61
1647157200000|2022-03-13 07:40:00|201.38|199.08|201.23|198.93|201.41|199.11|201.23|198.93|37
1647157500000|2022-03-13 07:45:00|201.22|198.92|200.9|198.6|201.26|198.96|200.9|198.6|30
1647157800000|2022-03-13 07:50:00|200.91|198.61|200.83|198.53|200.91|198.61|200.76|198.46|55
1647158100000|2022-03-13 07:55:00|200.86|198.56|200.62|198.32|200.91|198.61|200.62|198.32|81
1647158400000|2022-03-13 08:00:00|200.64|198.34|200.86|198.56|200.9|198.6|200.61|198.31|141
1647158700000|2022-03-13 08:05:00|200.87|198.57|200.69|198.39|200.9|198.6|200.66|198.36|78
1647159000000|2022-03-13 08:10:00|200.68|198.38|200.3|198|200.68|198.38|200|197.7|94
1647159300000|2022-03-13 08:15:00|200.16|197.86|200.34|198.04|200.61|198.31|200.05|197.75|102
1647159600000|2022-03-13 08:20:00|200.37|198.07|200.38|198.08|200.52|198.22|200.27|197.97|99
1647159900000|2022-03-13 08:25:00|200.37|198.07|200.41|198.11|200.48|198.18|200.3|198|69
1647160200000|2022-03-13 08:30:00|200.43|198.13|200.75|198.45|200.79|198.49|200.42|198.12|74
1647160500000|2022-03-13 08:35:00|200.74|198.44|200.73|198.43|200.81|198.51|200.65|198.35|58
1647160800000|2022-03-13 08:40:00|200.74|198.44|200.65|198.35|200.76|198.46|200.65|198.35|32
1647161100000|2022-03-13 08:45:00|200.67|198.37|200.79|198.49|200.8|198.5|200.65|198.35|34
1647161400000|2022-03-13 08:50:00|200.81|198.51|200.67|198.37|200.82|198.52|200.58|198.28|86
1647161700000|2022-03-13 08:55:00|200.68|198.38|200.97|198.67|200.99|198.69|200.66|198.36|85
1647162000000|2022-03-13 09:00:00|200.94|198.64|200.84|198.54|201.27|198.97|200.83|198.53|97
1647162300000|2022-03-13 09:05:00|200.83|198.53|200.62|198.32|200.83|198.53|200.62|198.32|88
1647162600000|2022-03-13 09:10:00|200.61|198.31|200.68|198.38|200.71|198.41|200.43|198.13|93
1647162900000|2022-03-13 09:15:00|200.69|198.39|200.64|198.34|200.7|198.4|200.53|198.23|55
1647163200000|2022-03-13 09:20:00|200.63|198.33|200.55|198.25|200.63|198.33|200.41|198.11|80
1647163500000|2022-03-13 09:25:00|200.56|198.26|200.61|198.31|200.7|198.4|200.55|198.25|57
1647163800000|2022-03-13 09:30:00|200.62|198.32|200.48|198.18|200.63|198.33|200.43|198.13|116
1647164100000|2022-03-13 09:35:00|200.47|198.17|200.51|198.21|200.55|198.25|200.45|198.15|59
1647164400000|2022-03-13 09:40:00|200.5|198.2|199.79|197.49|200.51|198.21|199.7|197.4|98
1647164700000|2022-03-13 09:45:00|199.82|197.52|199.81|197.51|199.92|197.62|199.77|197.47|127
1647165000000|2022-03-13 09:50:00|199.8|197.5|200.28|197.98|200.34|198.04|199.8|197.5|97
1647165300000|2022-03-13 09:55:00|200.29|197.99|200.33|198.03|200.39|198.09|199.84|197.54|165
1647165600000|2022-03-13 10:00:00|200.32|198.02|200.6|198.3|200.61|198.31|200.28|197.98|140
1647165900000|2022-03-13 10:05:00|200.61|198.31|200.49|198.19|200.69|198.39|200.47|198.17|78
1647166200000|2022-03-13 10:10:00|200.5|198.2|200.47|198.17|200.63|198.33|200.4|198.1|102
1647166500000|2022-03-13 10:15:00|200.43|198.13|199.97|197.67|200.47|198.17|199.95|197.65|78
1647166800000|2022-03-13 10:20:00|199.96|197.66|199.78|197.48|200.26|197.96|199.78|197.48|112
1647167100000|2022-03-13 10:25:00|199.79|197.49|199.81|197.51|199.81|197.51|199.73|197.43|46
1647167400000|2022-03-13 10:30:00|199.8|197.5|199.99|197.69|200.03|197.73|199.78|197.48|75
1647167700000|2022-03-13 10:35:00|199.98|197.68|200.02|197.72|200.06|197.76|199.97|197.67|30
1647168000000|2022-03-13 10:40:00|199.97|197.67|199.92|197.62|199.99|197.69|199.88|197.58|36
1647168300000|2022-03-13 10:45:00|199.91|197.61|199.81|197.51|199.92|197.62|199.78|197.48|96
1647168600000|2022-03-13 10:50:00|199.84|197.54|200.31|198.01|200.31|198.01|199.81|197.51|56
1647168900000|2022-03-13 10:55:00|200.32|198.02|200.21|197.91|200.32|198.02|199.99|197.69|61
1647169200000|2022-03-13 11:00:00|200.2|197.9|200.42|198.12|200.43|198.13|200.19|197.89|59
1647169500000|2022-03-13 11:05:00|200.43|198.13|200.43|198.13|200.46|198.16|200.37|198.07|49
1647169800000|2022-03-13 11:10:00|200.37|198.07|200.46|198.16|200.49|198.19|200.37|198.07|27
1647170100000|2022-03-13 11:15:00|200.45|198.15|200.36|198.06|200.61|198.31|200.35|198.05|72
1647170400000|2022-03-13 11:20:00|200.35|198.05|199.86|197.56|200.36|198.06|199.76|197.46|85
1647170700000|2022-03-13 11:25:00|199.85|197.55|199.79|197.49|199.89|197.59|199.79|197.49|67
1647171000000|2022-03-13 11:30:00|199.83|197.53|199|196.7|199.83|197.53|198.9|196.6|139
1647171300000|2022-03-13 11:35:00|198.99|196.69|198.87|196.57|198.99|196.69|198.76|196.46|146
1647171600000|2022-03-13 11:40:00|198.89|196.59|198.41|196.11|198.94|196.64|198.04|195.74|244
1647171900000|2022-03-13 11:45:00|198.4|196.1|198.48|196.18|198.57|196.27|198.39|196.09|88
1647172200000|2022-03-13 11:50:00|198.43|196.13|198.41|196.11|198.55|196.25|197.84|195.54|222
1647172500000|2022-03-13 11:55:00|198.42|196.12|198.57|196.27|198.57|196.27|198.42|196.12|54
1647172800000|2022-03-13 12:00:00|198.55|196.25|198.38|196.08|198.56|196.26|198.35|196.05|80
1647173100000|2022-03-13 12:05:00|198.37|196.07|197.96|195.66|198.37|196.07|197.72|195.42|126
1647173400000|2022-03-13 12:10:00|197.95|195.65|198.32|196.02|198.33|196.03|197.95|195.65|72
1647173700000|2022-03-13 12:15:00|198.34|196.04|197.46|195.16|198.39|196.09|197.27|194.97|191
1647174000000|2022-03-13 12:20:00|197.49|195.19|195.78|193.48|197.49|195.19|195.65|193.35|330
1647174300000|2022-03-13 12:25:00|195.77|193.47|195.95|193.65|195.98|193.68|195.07|192.77|280
1647174600000|2022-03-13 12:30:00|195.93|193.63|195.99|193.69|196.17|193.87|195.73|193.43|184
1647174900000|2022-03-13 12:35:00|195.98|193.68|195.64|193.34|196.06|193.76|195.59|193.29|152
1647175200000|2022-03-13 12:40:00|195.63|193.33|195.97|193.67|196.11|193.81|195.33|193.03|202
1647175500000|2022-03-13 12:45:00|195.95|193.65|195.83|193.53|195.99|193.69|195.64|193.34|112
1647175800000|2022-03-13 12:50:00|195.86|193.56|195.49|193.19|195.86|193.56|195.48|193.18|136
1647176100000|2022-03-13 12:55:00|195.48|193.18|195.58|193.28|195.81|193.51|195.48|193.18|101
1647176400000|2022-03-13 13:00:00|195.57|193.27|195.64|193.34|195.65|193.35|195.31|193.01|331
1647176700000|2022-03-13 13:05:00|195.65|193.35|196.4|194.1|196.84|194.54|195.64|193.34|256
1647177000000|2022-03-13 13:10:00|196.39|194.09|196.04|193.74|196.82|194.52|196.04|193.74|214
1647177300000|2022-03-13 13:15:00|196.15|193.85|196.4|194.1|196.57|194.27|196.01|193.71|125
1647177600000|2022-03-13 13:20:00|196.41|194.11|197.39|195.09|197.54|195.24|196.39|194.09|220
1647177900000|2022-03-13 13:25:00|197.38|195.08|197.31|195.01|197.48|195.18|197.03|194.73|156
1647178200000|2022-03-13 13:30:00|197.32|195.02|197.58|195.28|197.67|195.37|197.07|194.77|154
1647178500000|2022-03-13 13:35:00|197.57|195.27|197.39|195.09|197.61|195.31|197.39|195.09|107
1647178800000|2022-03-13 13:40:00|197.4|195.1|197.02|194.72|197.4|195.1|196.98|194.68|88
1647179100000|2022-03-13 13:45:00|197.1|194.8|196.7|194.4|197.22|194.92|196.58|194.28|139
1647179400000|2022-03-13 13:50:00|196.73|194.43|196.67|194.37|196.84|194.54|196.56|194.26|82
1647179700000|2022-03-13 13:55:00|196.66|194.36|196.96|194.66|197.21|194.91|196.48|194.18|118
1647180000000|2022-03-13 14:00:00|196.94|194.64|196.93|194.63|197.22|194.92|196.78|194.48|121
1647180300000|2022-03-13 14:05:00|196.91|194.61|196.96|194.66|197.02|194.72|196.81|194.51|81
1647180600000|2022-03-13 14:10:00|196.97|194.67|196.91|194.61|197.03|194.73|196.88|194.58|62
1647180900000|2022-03-13 14:15:00|196.9|194.6|197.39|195.09|197.39|195.09|196.9|194.6|61
1647181200000|2022-03-13 14:20:00|197.38|195.08|197.53|195.23|197.58|195.28|197.38|195.08|93
1647181500000|2022-03-13 14:25:00|197.54|195.24|197.46|195.16|197.55|195.25|197.44|195.14|86
1647181800000|2022-03-13 14:30:00|197.43|195.13|196.67|194.37|197.43|195.13|196.63|194.33|106
1647182100000|2022-03-13 14:35:00|196.68|194.38|197|194.7|197.49|195.19|196.67|194.37|146
1647182400000|2022-03-13 14:40:00|196.99|194.69|197.44|195.14|197.46|195.16|196.93|194.63|66
1647182700000|2022-03-13 14:45:00|197.43|195.13|196.82|194.52|197.51|195.21|196.82|194.52|97
1647183000000|2022-03-13 14:50:00|196.83|194.53|196.99|194.69|196.99|194.69|196.83|194.53|73
1647183300000|2022-03-13 14:55:00|196.97|194.67|196.92|194.62|197.26|194.96|196.87|194.57|62
1647183600000|2022-03-13 15:00:00|196.93|194.63|197.68|195.38|197.85|195.55|196.9|194.6|224
1647183900000|2022-03-13 15:05:00|197.67|195.37|197.75|195.45|197.81|195.51|197.61|195.31|133
1647184200000|2022-03-13 15:10:00|197.8|195.5|197.97|195.67|197.99|195.69|197.74|195.44|145
1647184500000|2022-03-13 15:15:00|197.98|195.68|197.8|195.5|198.21|195.91|197.74|195.44|95
1647184800000|2022-03-13 15:20:00|197.81|195.51|197.95|195.65|197.98|195.68|197.73|195.43|134
1647185100000|2022-03-13 15:25:00|197.97|195.67|197.87|195.57|198.04|195.74|197.79|195.49|97
1647185400000|2022-03-13 15:30:00|197.89|195.59|197.89|195.59|197.91|195.61|197.83|195.53|53
1647185700000|2022-03-13 15:35:00|197.9|195.6|197.89|195.59|197.97|195.67|197.79|195.49|77
1647186000000|2022-03-13 15:40:00|197.9|195.6|198.01|195.71|198.08|195.78|197.88|195.58|88
1647186300000|2022-03-13 15:45:00|198|195.7|197.82|195.52|198.04|195.74|197.74|195.44|113
1647186600000|2022-03-13 15:50:00|197.83|195.53|197.79|195.49|197.84|195.54|197.65|195.35|79
1647186900000|2022-03-13 15:55:00|197.8|195.5|197.82|195.52|198.41|196.11|197.73|195.43|113
1647187200000|2022-03-13 16:00:00|197.79|195.49|197.85|195.55|197.85|195.55|197.47|195.17|80
1647187500000|2022-03-13 16:05:00|197.86|195.56|197.95|195.65|198.03|195.73|197.71|195.41|84
1647187800000|2022-03-13 16:10:00|197.96|195.66|197.96|195.66|197.99|195.69|197.93|195.63|38
1647188100000|2022-03-13 16:15:00|197.92|195.62|197.39|195.09|198.26|195.96|197.39|195.09|131
1647188400000|2022-03-13 16:20:00|197.4|195.1|197.69|195.39|197.69|195.39|197.38|195.08|100
1647188700000|2022-03-13 16:25:00|197.7|195.4|197.56|195.26|197.7|195.4|197.43|195.13|74
1647189000000|2022-03-13 16:30:00|197.55|195.25|197.51|195.21|197.57|195.27|197.4|195.1|42
1647189300000|2022-03-13 16:35:00|197.5|195.2|197.65|195.35|197.65|195.35|197.48|195.18|58
1647189600000|2022-03-13 16:40:00|197.66|195.36|197.69|195.39|197.74|195.44|197.54|195.24|61
1647189900000|2022-03-13 16:45:00|197.7|195.4|197.77|195.47|197.88|195.58|197.7|195.4|46
1647190200000|2022-03-13 16:50:00|197.78|195.48|197.78|195.48|197.83|195.53|197.69|195.39|41
1647190500000|2022-03-13 16:55:00|197.76|195.46|197.49|195.19|197.76|195.46|197.44|195.14|78
1647190800000|2022-03-13 17:00:00|197.48|195.18|197.35|195.05|197.54|195.24|197.25|194.95|160
1647191100000|2022-03-13 17:05:00|197.36|195.06|197.27|194.97|197.48|195.18|196.93|194.63|85
1647191400000|2022-03-13 17:10:00|197.26|194.96|197.27|194.97|197.35|195.05|197.19|194.89|105
1647191700000|2022-03-13 17:15:00|197.28|194.98|197.52|195.22|197.6|195.3|197.27|194.97|111
1647192000000|2022-03-13 17:20:00|197.53|195.23|197.77|195.47|197.8|195.5|197.53|195.23|112
1647192300000|2022-03-13 17:25:00|197.75|195.45|197.57|195.27|197.76|195.46|197.48|195.18|73
1647192600000|2022-03-13 17:30:00|197.56|195.26|197.49|195.19|197.67|195.37|197.48|195.18|71
1647192900000|2022-03-13 17:35:00|197.61|195.31|197.93|195.63|197.94|195.64|197.59|195.29|89
1647193200000|2022-03-13 17:40:00|197.94|195.64|197.73|195.43|197.94|195.64|197.72|195.42|61
1647193500000|2022-03-13 17:45:00|197.74|195.44|197.64|195.34|197.84|195.54|197.57|195.27|97
1647193800000|2022-03-13 17:50:00|197.63|195.33|197.66|195.36|197.75|195.45|197.57|195.27|91
1647194100000|2022-03-13 17:55:00|197.67|195.37|197.66|195.36|197.68|195.38|197.59|195.29|29
1647194400000|2022-03-13 18:00:00|197.67|195.37|197.73|195.43|197.84|195.54|197.67|195.37|51
1647194700000|2022-03-13 18:05:00|197.74|195.44|197.82|195.52|197.9|195.6|197.74|195.44|70
1647195000000|2022-03-13 18:10:00|197.83|195.53|197.67|195.37|197.94|195.64|197.55|195.25|81
1647195300000|2022-03-13 18:15:00|197.66|195.36|197.72|195.42|197.75|195.45|197.62|195.32|57
1647195600000|2022-03-13 18:20:00|197.73|195.43|197.79|195.49|197.82|195.52|197.7|195.4|46
1647195900000|2022-03-13 18:25:00|197.8|195.5|197.77|195.47|197.88|195.58|197.72|195.42|36
1647196200000|2022-03-13 18:30:00|197.78|195.48|197.96|195.66|197.97|195.67|197.65|195.35|50
1647196500000|2022-03-13 18:35:00|197.93|195.63|197.8|195.5|197.97|195.67|197.72|195.42|70
1647196800000|2022-03-13 18:40:00|197.79|195.49|197.65|195.35|197.85|195.55|197.59|195.29|52
1647197100000|2022-03-13 18:45:00|197.66|195.36|197.82|195.52|197.89|195.59|197.6|195.3|89
1647197400000|2022-03-13 18:50:00|197.81|195.51|197.97|195.67|198|195.7|197.78|195.48|42
1647197700000|2022-03-13 18:55:00|197.92|195.62|197.88|195.58|197.97|195.67|197.87|195.57|25
1647198000000|2022-03-13 19:00:00|197.87|195.57|198.23|195.93|198.34|196.04|197.82|195.52|100
1647198300000|2022-03-13 19:05:00|198.24|195.94|198.32|196.02|198.33|196.03|197.92|195.62|71
1647198600000|2022-03-13 19:10:00|198.36|196.06|197.9|195.6|198.36|196.06|197.84|195.54|81
1647198900000|2022-03-13 19:15:00|197.89|195.59|197.99|195.69|198.31|196.01|197.86|195.56|97
1647199200000|2022-03-13 19:20:00|197.98|195.68|197.71|195.41|197.99|195.69|197.69|195.39|74
1647199500000|2022-03-13 19:25:00|197.7|195.4|197.57|195.27|197.75|195.45|197.48|195.18|67
1647199800000|2022-03-13 19:30:00|197.56|195.26|197.53|195.23|197.57|195.27|197.37|195.07|56
1647200100000|2022-03-13 19:35:00|197.52|195.22|197.39|195.09|197.64|195.34|197.35|195.05|74
1647200400000|2022-03-13 19:40:00|197.37|195.07|197.34|195.04|197.41|195.11|197|194.7|94
1647200700000|2022-03-13 19:45:00|197.35|195.05|197.23|194.93|197.36|195.06|197.18|194.88|75
1647201000000|2022-03-13 19:50:00|197.24|194.94|197.26|194.96|197.3|195|197.2|194.9|45
1647201300000|2022-03-13 19:55:00|197.29|194.99|196.71|194.41|197.3|195|196.64|194.34|106
1647201600000|2022-03-13 20:00:00|196.7|194.4|196.32|194.02|196.7|194.4|196.27|193.97|125
1647201900000|2022-03-13 20:05:00|196.34|194.04|195.95|193.65|196.49|194.19|195.87|193.57|149
1647202200000|2022-03-13 20:10:00|195.94|193.64|195.8|193.5|196.06|193.76|195.63|193.33|146
1647202500000|2022-03-13 20:15:00|195.81|193.51|195.4|193.1|195.91|193.61|195.39|193.09|94
1647202800000|2022-03-13 20:20:00|195.39|193.09|195.67|193.37|195.67|193.37|194.64|192.34|251
1647203100000|2022-03-13 20:25:00|195.66|193.36|195.62|193.32|195.82|193.52|195.53|193.23|80
1647203400000|2022-03-13 20:30:00|195.61|193.31|195.76|193.46|195.78|193.48|195.6|193.3|41
1647203700000|2022-03-13 20:35:00|195.74|193.44|195.93|193.63|195.94|193.64|195.58|193.28|88
1647204000000|2022-03-13 20:40:00|195.92|193.62|196.02|193.72|196.02|193.72|195.83|193.53|66
1647204300000|2022-03-13 20:45:00|195.99|193.69|196.34|194.04|196.35|194.05|195.92|193.62|93
1647204600000|2022-03-13 20:50:00|196.33|194.03|196.27|193.97|196.36|194.06|196.12|193.82|78
1647204900000|2022-03-13 20:55:00|196.26|193.96|196.36|194.06|196.39|194.09|195.83|193.53|104
1647205200000|2022-03-13 21:00:00|196.35|194.05|196.33|194.03|196.35|194.05|195.92|193.62|127
1647205500000|2022-03-13 21:05:00|196.34|194.04|196.69|194.39|196.69|194.39|196.32|194.02|83
1647205800000|2022-03-13 21:10:00|196.7|194.4|196.88|194.58|196.97|194.67|196.7|194.4|85
1647206100000|2022-03-13 21:15:00|196.87|194.57|196.73|194.43|196.88|194.58|196.66|194.36|61
1647206400000|2022-03-13 21:20:00|196.72|194.42|196.61|194.31|196.74|194.44|196.47|194.17|77
1647206700000|2022-03-13 21:25:00|196.62|194.32|196.55|194.25|196.63|194.33|196.48|194.18|43
1647207000000|2022-03-13 21:30:00|196.56|194.26|196.71|194.41|196.72|194.42|196.55|194.25|38
1647207300000|2022-03-13 21:35:00|196.7|194.4|196.73|194.43|196.77|194.47|196.64|194.34|54
1647207600000|2022-03-13 21:40:00|196.72|194.42|196.65|194.35|196.76|194.46|196.61|194.31|30
1647207900000|2022-03-13 21:45:00|196.64|194.34|196.49|194.19|196.66|194.36|196.48|194.18|45
1647208200000|2022-03-13 21:50:00|196.48|194.18|196.65|194.35|196.8|194.5|196.48|194.18|120
1647208500000|2022-03-13 21:55:00|196.64|194.34|196.67|194.37|196.67|194.37|196.46|194.16|83
1647208800000|2022-03-13 22:00:00|196.68|194.38|196.88|194.58|196.89|194.59|196.64|194.34|98
1647209100000|2022-03-13 22:05:00|196.87|194.57|196.69|194.39|196.91|194.61|196.61|194.31|97
1647209400000|2022-03-13 22:10:00|196.68|194.38|196.59|194.29|196.77|194.47|196.49|194.19|64
1647209700000|2022-03-13 22:15:00|196.61|194.31|195.71|193.41|196.61|194.31|195.7|193.4|173
1647210000000|2022-03-13 22:20:00|195.7|193.4|196.06|193.76|196.07|193.77|195.7|193.4|100
1647210300000|2022-03-13 22:25:00|196.07|193.77|196.07|193.77|196.1|193.8|195.94|193.64|84
1647210600000|2022-03-13 22:30:00|196.09|193.79|196.56|194.26|196.78|194.48|196.08|193.78|186
1647210900000|2022-03-13 22:35:00|196.55|194.25|195.78|193.48|196.58|194.28|195.72|193.42|164
1647211200000|2022-03-13 22:40:00|195.77|193.47|195.38|193.08|195.79|193.49|195.28|192.98|183
1647211500000|2022-03-13 22:45:00|195.36|193.06|191.72|189.42|195.44|193.14|191.72|189.42|278
1647211800000|2022-03-13 22:50:00|191.74|189.44|191.79|189.49|192.46|190.16|190.14|187.84|781
1647212100000|2022-03-13 22:55:00|191.81|189.51|191.51|189.21|192.48|190.18|190.9|188.6|555
1647212400000|2022-03-13 23:00:00|191.46|189.16|192.19|189.89|192.22|189.92|190.54|188.24|549
1647212700000|2022-03-13 23:05:00|192.2|189.9|191.46|189.16|192.49|190.19|191.44|189.14|490
1647213000000|2022-03-13 23:10:00|191.45|189.15|191.87|189.57|192.26|189.96|191.4|189.1|333
1647213300000|2022-03-13 23:15:00|191.88|189.58|191.92|189.62|192.34|190.04|191.88|189.58|301
1647213600000|2022-03-13 23:20:00|191.93|189.63|191.92|189.62|192.57|190.27|191.83|189.53|309
1647213900000|2022-03-13 23:25:00|191.93|189.63|192.25|189.95|192.62|190.32|191.89|189.59|230
1647214200000|2022-03-13 23:30:00|192.27|189.97|191.86|189.56|192.44|190.14|191.74|189.44|210
1647214500000|2022-03-13 23:35:00|191.87|189.57|191.99|189.69|192.17|189.87|191.61|189.31|216
1647214800000|2022-03-13 23:40:00|192|189.7|191.62|189.32|192|189.7|191.47|189.17|208
1647215100000|2022-03-13 23:45:00|191.61|189.31|192.19|189.89|192.19|189.89|191.45|189.15|270
1647215400000|2022-03-13 23:50:00|192.2|189.9|192.09|189.79|192.27|189.97|191.92|189.62|179
1647215700000|2022-03-13 23:55:00|192.1|189.8|191.81|189.51|192.18|189.88|191.72|189.42|163
1647216000000|2022-03-14 00:00:00|191.82|189.52|191.24|188.94|191.83|189.53|190.54|188.24|400
1647216300000|2022-03-14 00:05:00|191.27|188.97|190.5|188.2|191.32|189.02|190.31|188.01|387
1647216600000|2022-03-14 00:10:00|190.51|188.21|189.9|187.6|190.6|188.3|189.57|187.27|275
1647216900000|2022-03-14 00:15:00|189.89|187.59|191.41|189.11|191.6|189.3|189.89|187.59|407
1647217200000|2022-03-14 00:20:00|191.46|189.16|191.33|189.03|191.54|189.24|191.23|188.93|213
1647217500000|2022-03-14 00:25:00|191.32|189.02|190.63|188.33|191.37|189.07|190.53|188.23|238
1647217800000|2022-03-14 00:30:00|190.61|188.31|191.2|188.9|191.41|189.11|190.61|188.31|244
1647218100000|2022-03-14 00:35:00|191.17|188.87|190.71|188.41|191.25|188.95|190.28|187.98|216
1647218400000|2022-03-14 00:40:00|190.73|188.43|190.61|188.31|190.81|188.51|190.44|188.14|196
1647218700000|2022-03-14 00:45:00|190.62|188.32|191.16|188.86|191.34|189.04|190.53|188.23|225
1647219000000|2022-03-14 00:50:00|191.15|188.85|191.23|188.93|191.32|189.02|190.84|188.54|180
1647219300000|2022-03-14 00:55:00|191.27|188.97|191.59|189.29|191.63|189.33|191.23|188.93|157
1647219600000|2022-03-14 01:00:00|191.58|189.28|193.16|190.86|193.36|191.06|191.58|189.28|417
1647219900000|2022-03-14 01:05:00|193.14|190.84|193.37|191.07|193.7|191.4|192.96|190.66|339
1647220200000|2022-03-14 01:10:00|193.34|191.04|192.96|190.66|193.34|191.04|192.8|190.5|220
1647220500000|2022-03-14 01:15:00|192.95|190.65|192.83|190.53|193.02|190.72|192.73|190.43|173
1647220800000|2022-03-14 01:20:00|192.84|190.54|192.24|189.94|192.93|190.63|192.16|189.86|168
1647221100000|2022-03-14 01:25:00|192.26|189.96|192.34|190.04|192.44|190.14|192.11|189.81|160
1647221400000|2022-03-14 01:30:00|192.35|190.05|192.35|190.05|192.54|190.24|192.2|189.9|216
1647221700000|2022-03-14 01:35:00|192.36|190.06|191.91|189.61|192.38|190.08|191.9|189.6|177
1647222000000|2022-03-14 01:40:00|191.89|189.59|192.1|189.8|192.11|189.81|191.7|189.4|150
1647222300000|2022-03-14 01:45:00|192.11|189.81|192.27|189.97|192.42|190.12|192.09|189.79|129
1647222600000|2022-03-14 01:50:00|192.28|189.98|192.47|190.17|192.72|190.42|192.28|189.98|175
1647222900000|2022-03-14 01:55:00|192.46|190.16|192.52|190.22|192.72|190.42|192.44|190.14|151
1647223200000|2022-03-14 02:00:00|192.51|190.21|192.41|190.11|192.51|190.21|191.9|189.6|217
1647223500000|2022-03-14 02:05:00|192.42|190.12|192.27|189.97|192.44|190.14|192.18|189.88|145
1647223800000|2022-03-14 02:10:00|192.28|189.98|192.42|190.12|192.7|190.4|192.27|189.97|117
1647224100000|2022-03-14 02:15:00|192.44|190.14|192.49|190.19|192.5|190.2|192.29|189.99|112
1647224400000|2022-03-14 02:20:00|192.48|190.18|192.72|190.42|192.72|190.42|192.26|189.96|151
1647224700000|2022-03-14 02:25:00|192.71|190.41|192.81|190.51|193.05|190.75|192.61|190.31|220
1647225000000|2022-03-14 02:30:00|192.82|190.52|192.81|190.51|193|190.7|192.65|190.35|204
1647225300000|2022-03-14 02:35:00|192.82|190.52|192.7|190.4|192.96|190.66|192.64|190.34|173
1647225600000|2022-03-14 02:40:00|192.71|190.41|192.63|190.33|192.86|190.56|192.61|190.31|73
1647225900000|2022-03-14 02:45:00|192.65|190.35|192.43|190.13|192.78|190.48|192.38|190.08|173
1647226200000|2022-03-14 02:50:00|192.44|190.14|192.34|190.04|192.54|190.24|192.33|190.03|146
1647226500000|2022-03-14 02:55:00|192.36|190.06|192.34|190.04|192.55|190.25|192.28|189.98|143
1647226800000|2022-03-14 03:00:00|192.37|190.07|192.38|190.08|192.43|190.13|192.23|189.93|152
1647227100000|2022-03-14 03:05:00|192.37|190.07|191.97|189.67|192.39|190.09|191.95|189.65|146
1647227400000|2022-03-14 03:10:00|191.99|189.69|192.11|189.81|192.13|189.83|191.89|189.59|154
1647227700000|2022-03-14 03:15:00|192.1|189.8|191.89|189.59|192.34|190.04|191.89|189.59|136
1647228000000|2022-03-14 03:20:00|191.88|189.58|192.06|189.76|192.4|190.1|191.88|189.58|136
1647228300000|2022-03-14 03:25:00|192.07|189.77|192.35|190.05|192.36|190.06|192.05|189.75|87
1647228600000|2022-03-14 03:30:00|192.34|190.04|192.65|190.35|192.71|190.41|192.25|189.95|146
1647228900000|2022-03-14 03:35:00|192.68|190.38|192.73|190.43|192.76|190.46|192.48|190.18|87
1647229200000|2022-03-14 03:40:00|192.7|190.4|192.93|190.63|193.01|190.71|192.55|190.25|82
1647229500000|2022-03-14 03:45:00|192.94|190.64|193.01|190.71|193.02|190.72|192.83|190.53|104
1647229800000|2022-03-14 03:50:00|193|190.7|193.25|190.95|193.25|190.95|192.91|190.61|106
1647230100000|2022-03-14 03:55:00|193.23|190.93|193.23|190.93|193.42|191.12|193.22|190.92|85
1647230400000|2022-03-14 04:00:00|193.21|190.91|193.51|191.21|193.51|191.21|193.15|190.85|93
1647230700000|2022-03-14 04:05:00|193.5|191.2|193.8|191.5|193.83|191.53|193.48|191.18|161
1647231000000|2022-03-14 04:10:00|193.79|191.49|196.42|194.12|196.63|194.33|193.78|191.48|511
1647231300000|2022-03-14 04:15:00|196.43|194.13|197.38|195.08|198.06|195.76|196.38|194.08|458
1647231600000|2022-03-14 04:20:00|197.39|195.09|196.84|194.54|197.59|195.29|196.61|194.31|335
1647231900000|2022-03-14 04:25:00|196.83|194.53|195.9|193.6|197.01|194.71|195.9|193.6|233
1647232200000|2022-03-14 04:30:00|195.8|193.5|195.97|193.67|196.18|193.88|195.36|193.06|320
1647232500000|2022-03-14 04:35:00|195.95|193.65|195.85|193.55|196.09|193.79|195.48|193.18|221
1647232800000|2022-03-14 04:40:00|195.83|193.53|195.73|193.43|196.06|193.76|195.6|193.3|171
1647233100000|2022-03-14 04:45:00|195.74|193.44|195.61|193.31|195.83|193.53|195.61|193.31|127
1647233400000|2022-03-14 04:50:00|195.62|193.32|195.42|193.12|196|193.7|195.35|193.05|169
1647233700000|2022-03-14 04:55:00|195.46|193.16|195.54|193.24|195.64|193.34|195.29|192.99|183
1647234000000|2022-03-14 05:00:00|195.55|193.25|195.34|193.04|195.83|193.53|195.31|193.01|277
1647234300000|2022-03-14 05:05:00|195.33|193.03|195.74|193.44|195.76|193.46|195.33|193.03|110
1647234600000|2022-03-14 05:10:00|195.75|193.45|195.77|193.47|196.11|193.81|195.72|193.42|206
1647234900000|2022-03-14 05:15:00|195.76|193.46|195.54|193.24|195.92|193.62|195.46|193.16|155
1647235200000|2022-03-14 05:20:00|195.6|193.3|195.73|193.43|195.83|193.53|195.45|193.15|113
1647235500000|2022-03-14 05:25:00|195.74|193.44|195.35|193.05|195.74|193.44|195.26|192.96|139
1647235800000|2022-03-14 05:30:00|195.36|193.06|195.54|193.24|195.69|193.39|195.35|193.05|179
1647236100000|2022-03-14 05:35:00|195.55|193.25|195.46|193.16|195.65|193.35|195.38|193.08|211
1647236400000|2022-03-14 05:40:00|195.48|193.18|195.4|193.1|195.59|193.29|195.36|193.06|146
1647236700000|2022-03-14 05:45:00|195.39|193.09|195.3|193|195.72|193.42|195.28|192.98|152
1647237000000|2022-03-14 05:50:00|195.31|193.01|195.43|193.13|195.56|193.26|195.28|192.98|101
1647237300000|2022-03-14 05:55:00|195.44|193.14|195.35|193.05|195.6|193.3|195.35|193.05|121
1647237600000|2022-03-14 06:00:00|195.33|193.03|195.72|193.42|195.77|193.47|195.33|193.03|161
1647237900000|2022-03-14 06:05:00|195.73|193.43|195.69|193.39|195.82|193.52|195.46|193.16|85
1647238200000|2022-03-14 06:10:00|195.7|193.4|195.56|193.26|195.73|193.43|195.51|193.21|101
1647238500000|2022-03-14 06:15:00|195.61|193.31|195.66|193.36|195.74|193.44|195.31|193.01|139
1647238800000|2022-03-14 06:20:00|195.67|193.37|195.7|193.4|195.71|193.41|195.36|193.06|131
1647239100000|2022-03-14 06:25:00|195.71|193.41|195.92|193.62|196.57|194.27|195.7|193.4|280
1647239400000|2022-03-14 06:30:00|195.91|193.61|196.15|193.85|196.46|194.16|195.84|193.54|216
1647239700000|2022-03-14 06:35:00|196.16|193.86|196.03|193.73|196.19|193.89|195.98|193.68|98
1647240000000|2022-03-14 06:40:00|195.98|193.68|196|193.7|196.06|193.76|195.83|193.53|111
1647240300000|2022-03-14 06:45:00|196.01|193.71|196|193.7|196.03|193.73|195.92|193.62|96
1647240600000|2022-03-14 06:50:00|196.01|193.71|195.95|193.65|196.23|193.93|195.9|193.6|98
1647240900000|2022-03-14 06:55:00|195.94|193.64|196.1|193.8|196.12|193.82|195.94|193.64|55
1647241200000|2022-03-14 07:00:00|196.11|193.81|196.1|193.8|196.47|194.17|196|193.7|186
1647241500000|2022-03-14 07:05:00|196.09|193.79|196.1|193.8|196.1|193.8|195.96|193.66|88
1647241800000|2022-03-14 07:10:00|196.11|193.81|196.01|193.71|196.11|193.81|195.91|193.61|101
1647242100000|2022-03-14 07:15:00|196.02|193.72|196.31|194.01|196.34|194.04|195.79|193.49|226
1647242400000|2022-03-14 07:20:00|196.28|193.98|196.01|193.71|196.81|194.51|196|193.7|256
1647242700000|2022-03-14 07:25:00|196|193.7|196|193.7|196.07|193.77|195.93|193.63|136
1647243000000|2022-03-14 07:30:00|196.01|193.71|196.84|194.54|197.05|194.75|196.01|193.71|336
1647243300000|2022-03-14 07:35:00|196.86|194.56|196.82|194.52|196.91|194.61|196.52|194.22|213
1647243600000|2022-03-14 07:40:00|196.83|194.53|196.85|194.55|196.87|194.57|196.74|194.44|161
1647243900000|2022-03-14 07:45:00|196.86|194.56|196.93|194.63|197.06|194.76|196.79|194.49|185
1647244200000|2022-03-14 07:50:00|196.94|194.64|197.01|194.71|197.08|194.78|196.91|194.61|112
1647244500000|2022-03-14 07:55:00|197.02|194.72|197.07|194.77|197.34|195.04|196.86|194.56|175
1647244800000|2022-03-14 08:00:00|197.05|194.75|197.74|195.44|197.8|195.5|197.02|194.72|280
1647245100000|2022-03-14 08:05:00|197.75|195.45|197.97|195.67|198.09|195.79|197.67|195.37|151
1647245400000|2022-03-14 08:10:00|197.96|195.66|197.77|195.47|198.19|195.89|197.52|195.22|180
1647245700000|2022-03-14 08:15:00|197.76|195.46|197.38|195.08|197.77|195.47|197.38|195.08|167
1647246000000|2022-03-14 08:20:00|197.39|195.09|197.62|195.32|197.63|195.33|197.38|195.08|53
1647246300000|2022-03-14 08:25:00|197.63|195.33|197.41|195.11|197.65|195.35|197.39|195.09|136
1647246600000|2022-03-14 08:30:00|197.42|195.12|197.43|195.13|197.54|195.24|197.36|195.06|82
1647246900000|2022-03-14 08:35:00|197.44|195.14|197.01|194.71|197.48|195.18|197.01|194.71|201
1647247200000|2022-03-14 08:40:00|197.02|194.72|197.08|194.78|197.26|194.96|196.99|194.69|133
1647247500000|2022-03-14 08:45:00|197.07|194.77|197.5|195.2|197.52|195.22|197.05|194.75|132
1647247800000|2022-03-14 08:50:00|197.46|195.16|197.96|195.66|198.18|195.88|197.46|195.16|181
1647248100000|2022-03-14 08:55:00|197.92|195.62|197.72|195.42|197.97|195.67|197.55|195.25|106
1647248400000|2022-03-14 09:00:00|197.71|195.41|197.74|195.44|197.97|195.67|197.63|195.33|320
1647248700000|2022-03-14 09:05:00|197.75|195.45|197.32|195.02|197.79|195.49|197.22|194.92|221
1647249000000|2022-03-14 09:10:00|197.31|195.01|197.61|195.31|197.66|195.36|197.31|195.01|196
1647249300000|2022-03-14 09:15:00|197.6|195.3|197.62|195.32|197.65|195.35|197.43|195.13|131
1647249600000|2022-03-14 09:20:00|197.64|195.34|197.7|195.4|197.89|195.59|197.64|195.34|97
1647249900000|2022-03-14 09:25:00|197.63|195.33|197.5|195.2|197.82|195.52|197.41|195.11|109
1647250200000|2022-03-14 09:30:00|197.49|195.19|197.71|195.41|197.81|195.51|197.47|195.17|87
1647250500000|2022-03-14 09:35:00|197.72|195.42|198.04|195.74|198.04|195.74|197.62|195.32|92
1647250800000|2022-03-14 09:40:00|198.02|195.72|198.11|195.81|198.19|195.89|197.84|195.54|177
1647251100000|2022-03-14 09:45:00|198.12|195.82|198.53|196.23|198.54|196.24|197.76|195.46|224
1647251400000|2022-03-14 09:50:00|198.56|196.26|198.38|196.08|198.63|196.33|198.34|196.04|181
1647251700000|2022-03-14 09:55:00|198.39|196.09|198.17|195.87|198.74|196.44|198|195.7|282
1647252000000|2022-03-14 10:00:00|198.18|195.88|197.77|195.47|198.27|195.97|197.77|195.47|213
1647252300000|2022-03-14 10:05:00|197.78|195.48|198.01|195.71|198.02|195.72|197.71|195.41|110
1647252600000|2022-03-14 10:10:00|198.02|195.72|197.91|195.61|198.02|195.72|197.87|195.57|73
1647252900000|2022-03-14 10:15:00|197.92|195.62|197.82|195.52|198.03|195.73|197.72|195.42|80
1647253200000|2022-03-14 10:20:00|197.83|195.53|197.73|195.43|197.83|195.53|197.53|195.23|129
1647253500000|2022-03-14 10:25:00|197.74|195.44|197.63|195.33|197.78|195.48|197.48|195.18|86
1647253800000|2022-03-14 10:30:00|197.64|195.34|197.65|195.35|197.77|195.47|197.56|195.26|91
1647254100000|2022-03-14 10:35:00|197.64|195.34|197.27|194.97|197.68|195.38|197.25|194.95|119
1647254400000|2022-03-14 10:40:00|197.33|195.03|197.38|195.08|197.59|195.29|197.21|194.91|149
1647254700000|2022-03-14 10:45:00|197.4|195.1|197.38|195.08|197.47|195.17|197.32|195.02|149
1647255000000|2022-03-14 10:50:00|197.37|195.07|197.74|195.44|197.8|195.5|197.37|195.07|117
1647255300000|2022-03-14 10:55:00|197.79|195.49|197.73|195.43|197.83|195.53|197.7|195.4|65
1647255600000|2022-03-14 11:00:00|197.72|195.42|197.52|195.22|197.83|195.53|197.51|195.21|105
1647255900000|2022-03-14 11:05:00|197.53|195.23|197.29|194.99|197.6|195.3|197.28|194.98|116
1647256200000|2022-03-14 11:10:00|197.28|194.98|197.44|195.14|197.44|195.14|197.27|194.97|72
1647256500000|2022-03-14 11:15:00|197.47|195.17|197.43|195.13|197.61|195.31|197.35|195.05|108
1647256800000|2022-03-14 11:20:00|197.45|195.15|197.3|195|197.48|195.18|197.28|194.98|141
1647257100000|2022-03-14 11:25:00|197.31|195.01|196.68|194.38|197.37|195.07|196.57|194.27|231
1647257400000|2022-03-14 11:30:00|196.62|194.32|196.74|194.44|197.05|194.75|196.55|194.25|204
1647257700000|2022-03-14 11:35:00|196.75|194.45|196.82|194.52|196.92|194.62|196.72|194.42|155
1647258000000|2022-03-14 11:40:00|196.84|194.54|196.86|194.56|197.36|195.06|196.8|194.5|152
1647258300000|2022-03-14 11:45:00|196.85|194.55|196.89|194.59|197.07|194.77|196.69|194.39|211
1647258600000|2022-03-14 11:50:00|196.88|194.58|196.73|194.43|196.98|194.68|196.71|194.41|131
1647258900000|2022-03-14 11:55:00|196.75|194.45|196.66|194.36|196.88|194.58|196.61|194.31|130
1647259200000|2022-03-14 12:00:00|196.67|194.37|196.79|194.49|197.03|194.73|196.57|194.27|243
1647259500000|2022-03-14 12:05:00|196.78|194.48|196.82|194.52|196.99|194.69|196.73|194.43|158
1647259800000|2022-03-14 12:10:00|196.83|194.53|196.45|194.15|196.83|194.53|196.29|193.99|227
1647260100000|2022-03-14 12:15:00|196.46|194.16|196.2|193.9|196.83|194.53|196.14|193.84|232
1647260400000|2022-03-14 12:20:00|196.23|193.93|196.23|193.93|196.52|194.22|196.12|193.82|194
1647260700000|2022-03-14 12:25:00|196.21|193.91|196.28|193.98|196.37|194.07|196.01|193.71|115
1647261000000|2022-03-14 12:30:00|196.29|193.99|196.41|194.11|196.42|194.12|195.97|193.67|175
1647261300000|2022-03-14 12:35:00|196.42|194.12|196.27|193.97|196.44|194.14|196|193.7|136
1647261600000|2022-03-14 12:40:00|196.26|193.96|196.34|194.04|196.5|194.2|196.26|193.96|176
1647261900000|2022-03-14 12:45:00|196.35|194.05|196.17|193.87|196.43|194.13|196|193.7|127
1647262200000|2022-03-14 12:50:00|196.18|193.88|196.18|193.88|196.34|194.04|195.83|193.53|228
1647262500000|2022-03-14 12:55:00|196.19|193.89|196.72|194.42|196.73|194.43|196.1|193.8|164
1647262800000|2022-03-14 13:00:00|196.71|194.41|196.98|194.68|197.31|195.01|196.64|194.34|190
1647263100000|2022-03-14 13:05:00|196.97|194.67|196.82|194.52|196.97|194.67|196.61|194.31|161
1647263400000|2022-03-14 13:10:00|196.83|194.53|196.73|194.43|196.86|194.56|196.52|194.22|178
1647263700000|2022-03-14 13:15:00|196.74|194.44|196.83|194.53|196.92|194.62|195.99|193.69|255
1647264000000|2022-03-14 13:20:00|196.82|194.52|196.29|193.99|196.96|194.66|195.71|193.41|278
1647264300000|2022-03-14 13:25:00|196.28|193.98|196|193.7|196.28|193.98|195.89|193.59|171
1647264600000|2022-03-14 13:30:00|195.94|193.64|195.56|193.26|196.31|194.01|195.32|193.02|374
1647264900000|2022-03-14 13:35:00|195.58|193.28|195.47|193.17|195.97|193.67|195.03|192.73|341
1647265200000|2022-03-14 13:40:00|195.45|193.15|196.39|194.09|196.39|194.09|195.34|193.04|233
1647265500000|2022-03-14 13:45:00|196.4|194.1|196.22|193.92|196.51|194.21|196.13|193.83|217
1647265800000|2022-03-14 13:50:00|196.25|193.95|196.44|194.14|196.55|194.25|196.14|193.84|166
1647266100000|2022-03-14 13:55:00|196.45|194.15|196.35|194.05|196.55|194.25|195.9|193.6|238
1647266400000|2022-03-14 14:00:00|196.34|194.04|196.44|194.14|196.64|194.34|195.89|193.59|225
1647266700000|2022-03-14 14:05:00|196.48|194.18|196.63|194.33|196.67|194.37|196.41|194.11|201
1647267000000|2022-03-14 14:10:00|196.64|194.34|196.93|194.63|197.23|194.93|196.56|194.26|326
1647267300000|2022-03-14 14:15:00|196.92|194.62|197|194.7|197.44|195.14|196.87|194.57|233
1647267600000|2022-03-14 14:20:00|197.01|194.71|196.79|194.49|197.15|194.85|196.76|194.46|177
1647267900000|2022-03-14 14:25:00|196.81|194.51|196.61|194.31|196.99|194.69|196.61|194.31|200
1647268200000|2022-03-14 14:30:00|196.67|194.37|196.85|194.55|196.86|194.56|196.48|194.18|125
1647268500000|2022-03-14 14:35:00|196.84|194.54|196.89|194.59|197.26|194.96|196.83|194.53|144
1647268800000|2022-03-14 14:40:00|196.87|194.57|196.25|193.95|196.91|194.61|196|193.7|178
1647269100000|2022-03-14 14:45:00|196.24|193.94|196.29|193.99|196.43|194.13|195.94|193.64|208
1647269400000|2022-03-14 14:50:00|196.27|193.97|196.56|194.26|196.64|194.34|195.98|193.68|197
1647269700000|2022-03-14 14:55:00|196.55|194.25|196.77|194.47|196.77|194.47|196.35|194.05|254
1647270000000|2022-03-14 15:00:00|196.74|194.44|196.55|194.25|196.84|194.54|196.31|194.01|182
1647270300000|2022-03-14 15:05:00|196.58|194.28|196.65|194.35|196.7|194.4|196.37|194.07|171
1647270600000|2022-03-14 15:10:00|196.66|194.36|196.53|194.23|196.91|194.61|196.49|194.19|186
1647270900000|2022-03-14 15:15:00|196.55|194.25|196.44|194.14|196.67|194.37|196.43|194.13|127
1647271200000|2022-03-14 15:20:00|196.45|194.15|196.7|194.4|196.75|194.45|196.43|194.13|148
1647271500000|2022-03-14 15:25:00|196.71|194.41|196.64|194.34|196.77|194.47|196.47|194.17|113
1647271800000|2022-03-14 15:30:00|196.65|194.35|196.52|194.22|196.68|194.38|196.39|194.09|160
1647272100000|2022-03-14 15:35:00|196.53|194.23|196.4|194.1|196.59|194.29|196.32|194.02|141
1647272400000|2022-03-14 15:40:00|196.37|194.07|196.18|193.88|196.41|194.11|196.17|193.87|164
1647272700000|2022-03-14 15:45:00|196.19|193.89|196.17|193.87|196.34|194.04|195.92|193.62|229
1647273000000|2022-03-14 15:50:00|196.18|193.88|196.63|194.33|196.66|194.36|195.98|193.68|130
1647273300000|2022-03-14 15:55:00|196.62|194.32|196.51|194.21|196.62|194.32|196.35|194.05|146
1647273600000|2022-03-14 16:00:00|196.53|194.23|196.34|194.04|196.67|194.37|196.33|194.03|169
1647273900000|2022-03-14 16:05:00|196.35|194.05|196.17|193.87|196.43|194.13|196.17|193.87|151
1647274200000|2022-03-14 16:10:00|196.15|193.85|195.91|193.61|196.47|194.17|195.91|193.61|167
1647274500000|2022-03-14 16:15:00|195.9|193.6|196.46|194.16|196.53|194.23|195.9|193.6|167
1647274800000|2022-03-14 16:20:00|196.45|194.15|196.72|194.42|196.82|194.52|196.43|194.13|150
1647275100000|2022-03-14 16:25:00|196.73|194.43|196.86|194.56|196.98|194.68|196.6|194.3|177
1647275400000|2022-03-14 16:30:00|196.83|194.53|196.71|194.41|196.91|194.61|196.6|194.3|226
1647275700000|2022-03-14 16:35:00|196.7|194.4|196.56|194.26|196.75|194.45|196.54|194.24|140
1647276000000|2022-03-14 16:40:00|196.62|194.32|196.5|194.2|196.76|194.46|196.46|194.16|147
1647276300000|2022-03-14 16:45:00|196.49|194.19|196.38|194.08|196.51|194.21|196.21|193.91|92
1647276600000|2022-03-14 16:50:00|196.34|194.04|196.21|193.91|196.41|194.11|195.99|193.69|97
1647276900000|2022-03-14 16:55:00|196.24|193.94|195.84|193.54|196.24|193.94|195.84|193.54|131
1647277200000|2022-03-14 17:00:00|195.85|193.55|195.35|193.05|195.91|193.61|195.14|192.84|252
1647277500000|2022-03-14 17:05:00|195.34|193.04|195.42|193.12|195.51|193.21|194.93|192.63|250
1647277800000|2022-03-14 17:10:00|195.44|193.14|195.83|193.53|195.95|193.65|195.42|193.12|145
1647278100000|2022-03-14 17:15:00|195.81|193.51|195.65|193.35|195.83|193.53|195.46|193.16|172
1647278400000|2022-03-14 17:20:00|195.64|193.34|195.32|193.02|195.65|193.35|195.1|192.8|149
1647278700000|2022-03-14 17:25:00|195.33|193.03|195.17|192.87|195.37|193.07|194.89|192.59|188
1647279000000|2022-03-14 17:30:00|195.18|192.88|194.71|192.41|195.53|193.23|194.4|192.1|269
1647279300000|2022-03-14 17:35:00|194.75|192.45|194.89|192.59|194.94|192.64|194.65|192.35|212
1647279600000|2022-03-14 17:40:00|194.9|192.6|195|192.7|195.09|192.79|194.88|192.58|132
1647279900000|2022-03-14 17:45:00|195.01|192.71|194.92|192.62|195.48|193.18|194.73|192.43|235
1647280200000|2022-03-14 17:50:00|194.91|192.61|195.15|192.85|195.34|193.04|194.79|192.49|192
1647280500000|2022-03-14 17:55:00|195.13|192.83|194.99|192.69|195.17|192.87|194.84|192.54|136
1647280800000|2022-03-14 18:00:00|194.97|192.67|194.4|192.1|194.97|192.67|193.91|191.61|312
1647281100000|2022-03-14 18:05:00|194.41|192.11|194.59|192.29|194.62|192.32|194.29|191.99|170
1647281400000|2022-03-14 18:10:00|194.57|192.27|194.01|191.71|194.66|192.36|193.92|191.62|152
1647281700000|2022-03-14 18:15:00|194.02|191.72|193.79|191.49|194.03|191.73|193.56|191.26|197
1647282000000|2022-03-14 18:20:00|193.83|191.53|193.68|191.38|193.96|191.66|193.56|191.26|249
1647282300000|2022-03-14 18:25:00|193.66|191.36|192.81|190.51|193.69|191.39|192.72|190.42|360
1647282600000|2022-03-14 18:30:00|192.8|190.5|193.39|191.09|193.55|191.25|192.58|190.28|287
1647282900000|2022-03-14 18:35:00|193.4|191.1|193.05|190.75|193.51|191.21|192.98|190.68|242
1647283200000|2022-03-14 18:40:00|193.09|190.79|193.02|190.72|193.27|190.97|192.91|190.61|218
1647283500000|2022-03-14 18:45:00|192.98|190.68|193.29|190.99|193.34|191.04|192.84|190.54|111
1647283800000|2022-03-14 18:50:00|193.28|190.98|193.39|191.09|193.51|191.21|193.01|190.71|168
1647284100000|2022-03-14 18:55:00|193.47|191.17|193.62|191.32|194.26|191.96|193.44|191.14|296
1647284400000|2022-03-14 19:00:00|193.63|191.33|193.81|191.51|194.09|191.79|193.62|191.32|173
1647284700000|2022-03-14 19:05:00|193.85|191.55|193.47|191.17|193.85|191.55|193.39|191.09|179
1647285000000|2022-03-14 19:10:00|193.46|191.16|193.67|191.37|193.75|191.45|193.44|191.14|185
1647285300000|2022-03-14 19:15:00|193.68|191.38|193.65|191.35|193.92|191.62|193.57|191.27|194
1647285600000|2022-03-14 19:20:00|193.64|191.34|193.77|191.47|193.85|191.55|193.51|191.21|147
1647285900000|2022-03-14 19:25:00|193.78|191.48|193.62|191.32|193.79|191.49|193.53|191.23|124
1647286200000|2022-03-14 19:30:00|193.63|191.33|193.41|191.11|193.63|191.33|193.02|190.72|188
1647286500000|2022-03-14 19:35:00|193.44|191.14|193.63|191.33|193.66|191.36|193.36|191.06|139
1647286800000|2022-03-14 19:40:00|193.62|191.32|193.96|191.66|193.99|191.69|193.44|191.14|183
1647287100000|2022-03-14 19:45:00|193.95|191.65|193.94|191.64|194.12|191.82|193.81|191.51|183
1647287400000|2022-03-14 19:50:00|193.92|191.62|193.83|191.53|194.03|191.73|193.76|191.46|164
1647287700000|2022-03-14 19:55:00|193.84|191.54|194.12|191.82|194.12|191.82|193.79|191.49|218
1647288000000|2022-03-14 20:00:00|194.11|191.81|194.52|192.22|194.53|192.23|193.96|191.66|147
1647288300000|2022-03-14 20:05:00|194.48|192.18|194.57|192.27|194.66|192.36|194.33|192.03|188
1647288600000|2022-03-14 20:10:00|194.58|192.28|194.53|192.23|194.61|192.31|194.42|192.12|95
1647288900000|2022-03-14 20:15:00|194.55|192.25|194.26|191.96|194.56|192.26|194.2|191.9|179
1647289200000|2022-03-14 20:20:00|194.25|191.95|194.07|191.77|194.31|192.01|194.03|191.73|88
1647289500000|2022-03-14 20:25:00|194.06|191.76|194.02|191.72|194.08|191.78|193.88|191.58|75
1647289800000|2022-03-14 20:30:00|194.05|191.75|194.02|191.72|194.06|191.76|193.98|191.68|49
1647290100000|2022-03-14 20:35:00|194.04|191.74|194.35|192.05|194.44|192.14|194.01|191.71|105
1647290400000|2022-03-14 20:40:00|194.29|191.99|194.36|192.06|194.53|192.23|194.19|191.89|106
1647290700000|2022-03-14 20:45:00|194.35|192.05|193.92|191.62|194.49|192.19|193.82|191.52|124
1647291000000|2022-03-14 20:50:00|193.95|191.65|193.62|191.32|193.95|191.65|193.53|191.23|93
1647291300000|2022-03-14 20:55:00|193.63|191.33|193.62|191.32|193.63|191.33|193.33|191.03|170
1647291600000|2022-03-14 21:00:00|193.6|191.3|193.59|191.29|193.81|191.51|193.5|191.2|93
1647291900000|2022-03-14 21:05:00|193.57|191.27|193.95|191.65|194.19|191.89|193.4|191.1|100
1647292200000|2022-03-14 21:10:00|194.02|191.72|193.94|191.64|194.02|191.72|193.88|191.58|46
1647292500000|2022-03-14 21:15:00|193.9|191.6|194.27|191.97|194.47|192.17|193.9|191.6|112
1647292800000|2022-03-14 21:20:00|194.26|191.96|194.53|192.23|194.57|192.27|194.26|191.96|75
1647293100000|2022-03-14 21:25:00|194.59|192.29|194.49|192.19|194.59|192.29|194.45|192.15|79
1647293400000|2022-03-14 21:30:00|194.5|192.2|194.42|192.12|194.51|192.21|194.41|192.11|79
1647293700000|2022-03-14 21:35:00|194.46|192.16|194.33|192.03|194.52|192.22|194.33|192.03|54
1647294000000|2022-03-14 21:40:00|194.27|191.97|193.73|191.43|194.35|192.05|193.73|191.43|34
1647294300000|2022-03-14 21:45:00|193.75|191.45|193.71|191.41|193.8|191.5|193.67|191.37|53
1647294600000|2022-03-14 21:50:00|193.74|191.44|193.71|191.41|193.75|191.45|193.53|191.23|77
1647294900000|2022-03-14 21:55:00|193.75|191.45|193.69|191.39|193.75|191.45|193.64|191.34|71
1647295200000|2022-03-14 22:00:00|193.67|191.37|193.7|191.4|193.77|191.47|193.46|191.16|125
1647295500000|2022-03-14 22:05:00|193.67|191.37|193.69|191.39|193.77|191.47|193.51|191.21|149
1647295800000|2022-03-14 22:10:00|193.7|191.4|194.57|192.27|194.66|192.36|193.64|191.34|190
1647296100000|2022-03-14 22:15:00|194.58|192.28|194.5|192.2|194.68|192.38|194.36|192.06|174
1647296400000|2022-03-14 22:20:00|194.51|192.21|194.85|192.55|195.1|192.8|194.39|192.09|293
1647296700000|2022-03-14 22:25:00|194.87|192.57|194.73|192.43|195.11|192.81|194.72|192.42|145
1647297000000|2022-03-14 22:30:00|194.74|192.44|195.18|192.88|195.22|192.92|194.74|192.44|149
1647297300000|2022-03-14 22:35:00|195.16|192.86|195.33|193.03|195.42|193.12|195.13|192.83|204
1647297600000|2022-03-14 22:40:00|195.34|193.04|195.46|193.16|195.51|193.21|194.97|192.67|168
1647297900000|2022-03-14 22:45:00|195.47|193.17|197.25|194.95|197.3|195|195.24|192.94|379
1647298200000|2022-03-14 22:50:00|197.3|195|196.14|193.84|197.72|195.42|196.12|193.82|589
1647298500000|2022-03-14 22:55:00|196.19|193.89|196.23|193.93|196.64|194.34|196.03|193.73|251
1647298800000|2022-03-14 23:00:00|196.26|193.96|197.07|194.77|197.26|194.96|196.26|193.96|232
1647299100000|2022-03-14 23:05:00|197.08|194.78|196.93|194.63|197.37|195.07|196.74|194.44|205
1647299400000|2022-03-14 23:10:00|196.95|194.65|197.67|195.37|197.81|195.51|196.85|194.55|275
1647299700000|2022-03-14 23:15:00|197.66|195.36|197.47|195.17|197.72|195.42|197.21|194.91|209
1647300000000|2022-03-14 23:20:00|197.48|195.18|197.77|195.47|197.83|195.53|197.38|195.08|165
1647300300000|2022-03-14 23:25:00|197.72|195.42|197.88|195.58|197.98|195.68|197.72|195.42|113
1647300600000|2022-03-14 23:30:00|197.9|195.6|197.87|195.57|198.02|195.72|197.76|195.46|118
1647300900000|2022-03-14 23:35:00|197.89|195.59|197.66|195.36|197.89|195.59|197.64|195.34|113
1647301200000|2022-03-14 23:40:00|197.67|195.37|197.45|195.15|197.86|195.56|197.39|195.09|145
1647301500000|2022-03-14 23:45:00|197.46|195.16|197.68|195.38|197.85|195.55|197.42|195.12|160
1647301800000|2022-03-14 23:50:00|197.75|195.45|197.92|195.62|198.08|195.78|197.64|195.34|144
1647302100000|2022-03-14 23:55:00|197.95|195.65|197.92|195.62|198.16|195.86|197.79|195.49|131
1647302400000|2022-03-15 00:00:00|197.93|195.63|197.91|195.61|198.61|196.31|197.77|195.47|408
1647302700000|2022-03-15 00:05:00|197.92|195.62|197.91|195.61|198.03|195.73|197.61|195.31|192
1647303000000|2022-03-15 00:10:00|197.87|195.57|197.47|195.17|198.39|196.09|197.47|195.17|244
1647303300000|2022-03-15 00:15:00|197.45|195.15|197.47|195.17|197.7|195.4|196.92|194.62|335
1647303600000|2022-03-15 00:20:00|197.48|195.18|197.76|195.46|197.82|195.52|197.2|194.9|225
1647303900000|2022-03-15 00:25:00|197.77|195.47|197.61|195.31|197.91|195.61|197.61|195.31|157
1647304200000|2022-03-15 00:30:00|197.63|195.33|197.83|195.53|197.9|195.6|197.52|195.22|179
1647304500000|2022-03-15 00:35:00|197.84|195.54|198.01|195.71|198.15|195.85|197.75|195.45|181
1647304800000|2022-03-15 00:40:00|198.03|195.73|198.47|196.17|198.52|196.22|197.89|195.59|193
1647305100000|2022-03-15 00:45:00|198.53|196.23|197.96|195.66|198.66|196.36|197.96|195.66|217
1647305400000|2022-03-15 00:50:00|197.92|195.62|198.3|196|198.42|196.12|197.9|195.6|131
1647305700000|2022-03-15 00:55:00|198.31|196.01|198.39|196.09|198.47|196.17|198.24|195.94|103
1647306000000|2022-03-15 01:00:00|198.4|196.1|197.81|195.51|198.59|196.29|197.81|195.51|179
1647306300000|2022-03-15 01:05:00|197.8|195.5|197.51|195.21|198.22|195.92|197.49|195.19|255
1647306600000|2022-03-15 01:10:00|197.49|195.19|197.24|194.94|197.68|195.38|197.01|194.71|335
1647306900000|2022-03-15 01:15:00|197.23|194.93|196.4|194.1|197.24|194.94|196.27|193.97|373
1647307200000|2022-03-15 01:20:00|196.39|194.09|196.25|193.95|196.4|194.1|195.61|193.31|285
1647307500000|2022-03-15 01:25:00|196.24|193.94|196.25|193.95|196.45|194.15|196.21|193.91|155
1647307800000|2022-03-15 01:30:00|196.26|193.96|195.72|193.42|196.26|193.96|195.69|193.39|222
1647308100000|2022-03-15 01:35:00|195.75|193.45|195.91|193.61|196.09|193.79|195.59|193.29|174
1647308400000|2022-03-15 01:40:00|195.99|193.69|196.46|194.16|196.57|194.27|195.93|193.63|167
1647308700000|2022-03-15 01:45:00|196.47|194.17|196.33|194.03|196.49|194.19|196.21|193.91|145
1647309000000|2022-03-15 01:50:00|196.35|194.05|195.96|193.66|196.36|194.06|195.84|193.54|151
1647309300000|2022-03-15 01:55:00|195.97|193.67|195.89|193.59|196.03|193.73|195.66|193.36|193
1647309600000|2022-03-15 02:00:00|195.9|193.6|196.1|193.8|196.17|193.87|195.79|193.49|215
1647309900000|2022-03-15 02:05:00|196.14|193.84|196.03|193.73|196.23|193.93|195.93|193.63|136
1647310200000|2022-03-15 02:10:00|196.02|193.72|196.11|193.81|196.15|193.85|195.89|193.59|149
1647310500000|2022-03-15 02:15:00|196.14|193.84|196.27|193.97|196.45|194.15|196.1|193.8|162
1647310800000|2022-03-15 02:20:00|196.24|193.94|196.34|194.04|196.38|194.08|196.03|193.73|144
1647311100000|2022-03-15 02:25:00|196.33|194.03|196.24|193.94|196.37|194.07|195.99|193.69|139
1647311400000|2022-03-15 02:30:00|196.23|193.93|196.3|194|196.37|194.07|195.95|193.65|156
1647311700000|2022-03-15 02:35:00|196.35|194.05|196.87|194.57|197.28|194.98|196.35|194.05|290
1647312000000|2022-03-15 02:40:00|196.86|194.56|196.79|194.49|197|194.7|196.78|194.48|185
1647312300000|2022-03-15 02:45:00|196.8|194.5|196.65|194.35|196.84|194.54|196.55|194.25|109
1647312600000|2022-03-15 02:50:00|196.66|194.36|196.59|194.29|196.78|194.48|196.48|194.18|126
1647312900000|2022-03-15 02:55:00|196.57|194.27|196.49|194.19|196.73|194.43|196.42|194.12|133
1647313200000|2022-03-15 03:00:00|196.48|194.18|196.29|193.99|196.75|194.45|196.22|193.92|136
1647313500000|2022-03-15 03:05:00|196.28|193.98|196.01|193.71|196.34|194.04|196|193.7|125
1647313800000|2022-03-15 03:10:00|196|193.7|196.36|194.06|196.41|194.11|195.97|193.67|123
1647314100000|2022-03-15 03:15:00|196.3|194|196.03|193.73|196.39|194.09|196.03|193.73|93
1647314400000|2022-03-15 03:20:00|196.02|193.72|195.87|193.57|196.03|193.73|195.84|193.54|80
1647314700000|2022-03-15 03:25:00|195.93|193.63|195.81|193.51|195.93|193.63|195.72|193.42|114
1647315000000|2022-03-15 03:30:00|195.82|193.52|195.85|193.55|196|193.7|195.78|193.48|109
1647315300000|2022-03-15 03:35:00|195.88|193.58|196.34|194.04|196.48|194.18|195.85|193.55|126
1647315600000|2022-03-15 03:40:00|196.33|194.03|195.28|192.98|196.35|194.05|195.27|192.97|266
1647315900000|2022-03-15 03:45:00|195.26|192.96|195.79|193.49|195.91|193.61|195.16|192.86|234
1647316200000|2022-03-15 03:50:00|195.8|193.5|195.51|193.21|195.83|193.53|195.36|193.06|172
1647316500000|2022-03-15 03:55:00|195.49|193.19|195.67|193.37|195.76|193.46|195.39|193.09|147
1647316800000|2022-03-15 04:00:00|195.66|193.36|195.73|193.43|195.79|193.49|195.36|193.06|200
1647317100000|2022-03-15 04:05:00|195.74|193.44|195.65|193.35|195.95|193.65|195.46|193.16|135
1647317400000|2022-03-15 04:10:00|195.66|193.36|195.79|193.49|195.93|193.63|195.54|193.24|141
1647317700000|2022-03-15 04:15:00|195.78|193.48|195.87|193.57|195.97|193.67|195.69|193.39|156
1647318000000|2022-03-15 04:20:00|195.85|193.55|195.94|193.64|196.11|193.81|195.84|193.54|125
1647318300000|2022-03-15 04:25:00|195.96|193.66|195.93|193.63|196.22|193.92|195.84|193.54|118
1647318600000|2022-03-15 04:30:00|195.92|193.62|195.95|193.65|196.04|193.74|195.75|193.45|121
1647318900000|2022-03-15 04:35:00|195.9|193.6|195.86|193.56|195.99|193.69|195.76|193.46|88
1647319200000|2022-03-15 04:40:00|195.81|193.51|195.92|193.62|195.97|193.67|195.81|193.51|78
1647319500000|2022-03-15 04:45:00|195.98|193.68|195.51|193.21|195.98|193.68|195.51|193.21|129
1647319800000|2022-03-15 04:50:00|195.53|193.23|195.59|193.29|195.74|193.44|195.51|193.21|112
1647320100000|2022-03-15 04:55:00|195.6|193.3|195.79|193.49|195.85|193.55|195.5|193.2|91
1647320400000|2022-03-15 05:00:00|195.82|193.52|195.68|193.38|195.82|193.52|195.39|193.09|207
1647320700000|2022-03-15 05:05:00|195.69|193.39|195.44|193.14|195.71|193.41|195.43|193.13|91
1647321000000|2022-03-15 05:10:00|195.43|193.13|195.44|193.14|195.53|193.23|195.35|193.05|100
1647321300000|2022-03-15 05:15:00|195.43|193.13|195.52|193.22|195.8|193.5|195.35|193.05|103
1647321600000|2022-03-15 05:20:00|195.51|193.21|195.5|193.2|195.58|193.28|195.35|193.05|136
1647321900000|2022-03-15 05:25:00|195.49|193.19|195.35|193.05|195.63|193.33|195.21|192.91|101
1647322200000|2022-03-15 05:30:00|195.36|193.06|195.74|193.44|195.76|193.46|195.35|193.05|107
1647322500000|2022-03-15 05:35:00|195.79|193.49|195.69|193.39|195.91|193.61|195.64|193.34|118
1647322800000|2022-03-15 05:40:00|195.71|193.41|195.76|193.46|195.85|193.55|195.67|193.37|85
1647323100000|2022-03-15 05:45:00|195.75|193.45|195.9|193.6|195.93|193.63|195.63|193.33|110
1647323400000|2022-03-15 05:50:00|195.91|193.61|195.9|193.6|196.1|193.8|195.9|193.6|98
1647323700000|2022-03-15 05:55:00|195.92|193.62|195.91|193.61|196.01|193.71|195.76|193.46|75
1647324000000|2022-03-15 06:00:00|195.92|193.62|195.83|193.53|195.95|193.65|195.78|193.48|50
1647324300000|2022-03-15 06:05:00|195.85|193.55|196.56|194.26|196.62|194.32|195.84|193.54|115
1647324600000|2022-03-15 06:10:00|196.59|194.29|196.43|194.13|196.88|194.58|196.43|194.13|199
1647324900000|2022-03-15 06:15:00|196.44|194.14|196.75|194.45|196.99|194.69|196.43|194.13|215
1647325200000|2022-03-15 06:20:00|196.76|194.46|196.7|194.4|196.96|194.66|196.65|194.35|141
1647325500000|2022-03-15 06:25:00|196.69|194.39|196.46|194.16|196.7|194.4|196.35|194.05|125
1647325800000|2022-03-15 06:30:00|196.48|194.18|196.27|193.97|196.5|194.2|196.24|193.94|143
1647326100000|2022-03-15 06:35:00|196.28|193.98|196.46|194.16|196.62|194.32|196.21|193.91|104
1647326400000|2022-03-15 06:40:00|196.4|194.1|196.51|194.21|196.56|194.26|196.32|194.02|125
1647326700000|2022-03-15 06:45:00|196.5|194.2|196.45|194.15|196.62|194.32|196.39|194.09|128
1647327000000|2022-03-15 06:50:00|196.44|194.14|196.28|193.98|196.46|194.16|196.26|193.96|93
1647327300000|2022-03-15 06:55:00|196.29|193.99|196.19|193.89|196.41|194.11|196.19|193.89|107
1647327600000|2022-03-15 07:00:00|196.2|193.9|195.41|193.11|196.21|193.91|195.24|192.94|275
1647327900000|2022-03-15 07:05:00|195.42|193.12|195.6|193.3|195.72|193.42|195.33|193.03|140
1647328200000|2022-03-15 07:10:00|195.57|193.27|193.39|191.09|195.67|193.37|192.88|190.58|554
1647328500000|2022-03-15 07:15:00|193.38|191.08|193.7|191.4|193.87|191.57|192.87|190.57|470
1647328800000|2022-03-15 07:20:00|193.69|191.39|193.87|191.57|194.2|191.9|193.65|191.35|330
1647329100000|2022-03-15 07:25:00|193.86|191.56|193.79|191.49|194.04|191.74|193.61|191.31|224
1647329400000|2022-03-15 07:30:00|193.8|191.5|193.67|191.37|194.13|191.83|193.42|191.12|295
1647329700000|2022-03-15 07:35:00|193.69|191.39|193.95|191.65|194.07|191.77|193.69|191.39|161
1647330000000|2022-03-15 07:40:00|193.96|191.66|193.93|191.63|194.02|191.72|193.75|191.45|160
1647330300000|2022-03-15 07:45:00|193.95|191.65|193.83|191.53|194.14|191.84|193.74|191.44|132
1647330600000|2022-03-15 07:50:00|193.85|191.55|193.95|191.65|194.37|192.07|193.83|191.53|233
1647330900000|2022-03-15 07:55:00|193.96|191.66|194.37|192.07|194.37|192.07|193.88|191.58|147
1647331200000|2022-03-15 08:00:00|194.38|192.08|193.85|191.55|194.65|192.35|193.77|191.47|320
1647331500000|2022-03-15 08:05:00|193.91|191.61|193.91|191.61|194.58|192.28|193.84|191.54|223
1647331800000|2022-03-15 08:10:00|193.93|191.63|193.94|191.64|194.01|191.71|193.68|191.38|254
1647332100000|2022-03-15 08:15:00|193.93|191.63|193.56|191.26|193.94|191.64|193.56|191.26|188
1647332400000|2022-03-15 08:20:00|193.57|191.27|193.9|191.6|193.97|191.67|193.56|191.26|133
1647332700000|2022-03-15 08:25:00|193.93|191.63|193.68|191.38|194.03|191.73|193.63|191.33|169
1647333000000|2022-03-15 08:30:00|193.7|191.4|193.83|191.53|193.88|191.58|193.64|191.34|132
1647333300000|2022-03-15 08:35:00|193.86|191.56|193.72|191.42|193.9|191.6|193.72|191.42|106
1647333600000|2022-03-15 08:40:00|193.71|191.41|193.89|191.59|193.94|191.64|193.71|191.41|86
1647333900000|2022-03-15 08:45:00|193.87|191.57|193.83|191.53|193.92|191.62|193.55|191.25|155
1647334200000|2022-03-15 08:50:00|193.88|191.58|193.71|191.41|193.9|191.6|193.66|191.36|102
1647334500000|2022-03-15 08:55:00|193.72|191.42|193.72|191.42|193.85|191.55|193.54|191.24|96
1647334800000|2022-03-15 09:00:00|193.71|191.41|193.57|191.27|193.83|191.53|193.39|191.09|217
1647335100000|2022-03-15 09:05:00|193.56|191.26|193.35|191.05|193.6|191.3|192.94|190.64|195
1647335400000|2022-03-15 09:10:00|193.39|191.09|194.01|191.71|194.01|191.71|193.38|191.08|145
1647335700000|2022-03-15 09:15:00|194|191.7|194.05|191.75|194.43|192.13|194|191.7|170
1647336000000|2022-03-15 09:20:00|194.11|191.81|194.48|192.18|194.5|192.2|194.1|191.8|103
1647336300000|2022-03-15 09:25:00|194.49|192.19|194.43|192.13|194.75|192.45|194.42|192.12|188
1647336600000|2022-03-15 09:30:00|194.4|192.1|194.47|192.17|194.56|192.26|194.34|192.04|90
1647336900000|2022-03-15 09:35:00|194.48|192.18|194.48|192.18|194.52|192.22|194.33|192.03|87
1647337200000|2022-03-15 09:40:00|194.52|192.22|194.64|192.34|194.77|192.47|194.48|192.18|111
1647337500000|2022-03-15 09:45:00|194.65|192.35|194.46|192.16|194.72|192.42|194.38|192.08|168
1647337800000|2022-03-15 09:50:00|194.47|192.17|194.36|192.06|194.71|192.41|194.25|191.95|117
1647338100000|2022-03-15 09:55:00|194.34|192.04|194.48|192.18|194.54|192.24|194.28|191.98|124
1647338400000|2022-03-15 10:00:00|194.49|192.19|194.59|192.29|194.73|192.43|194.46|192.16|96
1647338700000|2022-03-15 10:05:00|194.63|192.33|194.57|192.27|194.68|192.38|194.38|192.08|128
1647339000000|2022-03-15 10:10:00|194.56|192.26|194.62|192.32|194.77|192.47|194.47|192.17|104
1647339300000|2022-03-15 10:15:00|194.63|192.33|194.35|192.05|194.71|192.41|194.29|191.99|134
1647339600000|2022-03-15 10:20:00|194.34|192.04|194.55|192.25|194.69|192.39|194.32|192.02|137
1647339900000|2022-03-15 10:25:00|194.52|192.22|194.65|192.35|194.75|192.45|194.51|192.21|80
1647340200000|2022-03-15 10:30:00|194.7|192.4|194.81|192.51|194.85|192.55|194.7|192.4|116
1647340500000|2022-03-15 10:35:00|194.8|192.5|194.64|192.34|194.85|192.55|194.54|192.24|90
1647340800000|2022-03-15 10:40:00|194.65|192.35|194.62|192.32|194.88|192.58|194.6|192.3|110
1647341100000|2022-03-15 10:45:00|194.63|192.33|194.6|192.3|194.69|192.39|194.54|192.24|121
1647341400000|2022-03-15 10:50:00|194.59|192.29|194.82|192.52|194.85|192.55|194.44|192.14|117
1647341700000|2022-03-15 10:55:00|194.81|192.51|194.91|192.61|195.23|192.93|194.81|192.51|107
1647342000000|2022-03-15 11:00:00|194.9|192.6|195.02|192.72|195.12|192.82|194.9|192.6|105
1647342300000|2022-03-15 11:05:00|195|192.7|194.9|192.6|195.02|192.72|194.9|192.6|114
1647342600000|2022-03-15 11:10:00|194.92|192.62|195.1|192.8|195.2|192.9|194.89|192.59|83
1647342900000|2022-03-15 11:15:00|195.11|192.81|195.42|193.12|195.57|193.27|195.1|192.8|194
1647343200000|2022-03-15 11:20:00|195.44|193.14|195.27|192.97|195.47|193.17|195.18|192.88|112
1647343500000|2022-03-15 11:25:00|195.26|192.96|195.28|192.98|195.37|193.07|195.17|192.87|77
1647343800000|2022-03-15 11:30:00|195.29|192.99|195.28|192.98|195.38|193.08|195.18|192.88|151
1647344100000|2022-03-15 11:35:00|195.29|192.99|195.35|193.05|195.41|193.11|195.15|192.85|124
1647344400000|2022-03-15 11:40:00|195.34|193.04|195.38|193.08|195.38|193.08|195.25|192.95|52
1647344700000|2022-03-15 11:45:00|195.37|193.07|194.81|192.51|195.37|193.07|194.81|192.51|153
1647345000000|2022-03-15 11:50:00|194.82|192.52|195.11|192.81|195.12|192.82|194.78|192.48|119
1647345300000|2022-03-15 11:55:00|195.1|192.8|195.42|193.12|195.46|193.16|195.09|192.79|105
1647345600000|2022-03-15 12:00:00|195.43|193.13|195.42|193.12|195.72|193.42|195.25|192.95|133
1647345900000|2022-03-15 12:05:00|195.43|193.13|195.34|193.04|195.56|193.26|195.21|192.91|161
1647346200000|2022-03-15 12:10:00|195.35|193.05|194.97|192.67|195.43|193.13|194.94|192.64|169
1647346500000|2022-03-15 12:15:00|195|192.7|195.53|193.23|195.55|193.25|195|192.7|191
1647346800000|2022-03-15 12:20:00|195.51|193.21|195.53|193.23|195.74|193.44|195.44|193.14|129
1647347100000|2022-03-15 12:25:00|195.58|193.28|195.66|193.36|195.73|193.43|195.41|193.11|155
1647347400000|2022-03-15 12:30:00|195.67|193.37|196.36|194.06|196.6|194.3|195.64|193.34|315
1647347700000|2022-03-15 12:35:00|196.33|194.03|196.32|194.02|196.41|194.11|196.18|193.88|153
1647348000000|2022-03-15 12:40:00|196.31|194.01|196.25|193.95|196.45|194.15|196.1|193.8|187
1647348300000|2022-03-15 12:45:00|196.26|193.96|195.9|193.6|196.27|193.97|195.86|193.56|159
1647348600000|2022-03-15 12:50:00|195.84|193.54|196.11|193.81|196.13|193.83|195.79|193.49|128
1647348900000|2022-03-15 12:55:00|196.1|193.8|196.13|193.83|196.19|193.89|196|193.7|107
1647349200000|2022-03-15 13:00:00|196.14|193.84|196.29|193.99|196.44|194.14|196.14|193.84|196
1647349500000|2022-03-15 13:05:00|196.26|193.96|196.03|193.73|196.29|193.99|195.93|193.63|119
1647349800000|2022-03-15 13:10:00|196.02|193.72|196.33|194.03|196.6|194.3|196.02|193.72|172
1647350100000|2022-03-15 13:15:00|196.31|194.01|196.17|193.87|196.39|194.09|196.17|193.87|148
1647350400000|2022-03-15 13:20:00|196.19|193.89|195.89|193.59|196.25|193.95|195.82|193.52|117
1647350700000|2022-03-15 13:25:00|195.87|193.57|195.81|193.51|195.93|193.63|195.68|193.38|155
1647351000000|2022-03-15 13:30:00|195.82|193.52|195.91|193.61|196.08|193.78|195.78|193.48|222
1647351300000|2022-03-15 13:35:00|195.92|193.62|195.42|193.12|196.23|193.93|195.28|192.98|338
1647351600000|2022-03-15 13:40:00|195.43|193.13|194.43|192.13|195.53|193.23|193.84|191.54|391
1647351900000|2022-03-15 13:45:00|194.46|192.16|194.7|192.4|194.76|192.46|194.22|191.92|251
1647352200000|2022-03-15 13:50:00|194.74|192.44|194.97|192.67|195.56|193.26|194.72|192.42|370
1647352500000|2022-03-15 13:55:00|194.95|192.65|195.41|193.11|195.51|193.21|194.94|192.64|197
1647352800000|2022-03-15 14:00:00|195.4|193.1|195.61|193.31|195.69|193.39|195.01|192.71|264
1647353100000|2022-03-15 14:05:00|195.59|193.29|195.6|193.3|196.02|193.72|195.59|193.29|262
1647353400000|2022-03-15 14:10:00|195.63|193.33|195.7|193.4|195.88|193.58|195.49|193.19|245
1647353700000|2022-03-15 14:15:00|195.76|193.46|195.62|193.32|195.81|193.51|195.31|193.01|287
1647354000000|2022-03-15 14:20:00|195.63|193.33|195.88|193.58|195.93|193.63|195.6|193.3|185
1647354300000|2022-03-15 14:25:00|195.81|193.51|196.92|194.62|197.24|194.94|195.81|193.51|301
1647354600000|2022-03-15 14:30:00|196.94|194.64|196.73|194.43|197.65|195.35|196.66|194.36|422
1647354900000|2022-03-15 14:35:00|196.7|194.4|197.3|195|197.45|195.15|196.7|194.4|297
1647355200000|2022-03-15 14:40:00|197.32|195.02|197.37|195.07|197.41|195.11|197.17|194.87|188
1647355500000|2022-03-15 14:45:00|197.41|195.11|197.44|195.14|197.56|195.26|196.93|194.63|327
1647355800000|2022-03-15 14:50:00|197.43|195.13|197.4|195.1|197.55|195.25|197.14|194.84|284
1647356100000|2022-03-15 14:55:00|197.39|195.09|196.82|194.52|197.47|195.17|196.74|194.44|210
1647356400000|2022-03-15 15:00:00|196.86|194.56|197.02|194.72|197.02|194.72|196.69|194.39|233
1647356700000|2022-03-15 15:05:00|197.04|194.74|197.35|195.05|197.36|195.06|196.94|194.64|134
1647357000000|2022-03-15 15:10:00|197.34|195.04|197.48|195.18|197.51|195.21|197.19|194.89|203
1647357300000|2022-03-15 15:15:00|197.47|195.17|197.67|195.37|197.73|195.43|197.29|194.99|230
1647357600000|2022-03-15 15:20:00|197.69|195.39|197.74|195.44|197.82|195.52|197.62|195.32|183
1647357900000|2022-03-15 15:25:00|197.75|195.45|197.67|195.37|197.94|195.64|197.49|195.19|179
1647358200000|2022-03-15 15:30:00|197.68|195.38|197.66|195.36|197.8|195.5|197.48|195.18|174
1647358500000|2022-03-15 15:35:00|197.68|195.38|197.84|195.54|197.93|195.63|197.65|195.35|220
1647358800000|2022-03-15 15:40:00|197.85|195.55|197.95|195.65|198.02|195.72|197.82|195.52|279
1647359100000|2022-03-15 15:45:00|197.96|195.66|197.94|195.64|198.07|195.77|197.69|195.39|200
1647359400000|2022-03-15 15:50:00|197.93|195.63|197.85|195.55|198.23|195.93|197.8|195.5|147
1647359700000|2022-03-15 15:55:00|197.86|195.56|197.39|195.09|197.86|195.56|197.28|194.98|304
1647360000000|2022-03-15 16:00:00|197.42|195.12|197.4|195.1|197.56|195.26|196.82|194.52|238
1647360300000|2022-03-15 16:05:00|197.41|195.11|197.85|195.55|197.92|195.62|197.33|195.03|238
1647360600000|2022-03-15 16:10:00|197.84|195.54|197.92|195.62|197.96|195.66|197.65|195.35|157
1647360900000|2022-03-15 16:15:00|197.93|195.63|198.58|196.28|198.93|196.63|197.91|195.61|311
1647361200000|2022-03-15 16:20:00|198.57|196.27|199.06|196.76|199.1|196.8|198.54|196.24|211
1647361500000|2022-03-15 16:25:00|199.09|196.79|198.87|196.57|199.14|196.84|198.74|196.44|204
1647361800000|2022-03-15 16:30:00|198.85|196.55|199|196.7|199.07|196.77|198.64|196.34|207
1647362100000|2022-03-15 16:35:00|199.01|196.71|199.32|197.02|199.73|197.43|198.83|196.53|369
1647362400000|2022-03-15 16:40:00|199.33|197.03|199.23|196.93|199.34|197.04|199.01|196.71|218
1647362700000|2022-03-15 16:45:00|199.19|196.89|199.27|196.97|199.73|197.43|199.15|196.85|365
1647363000000|2022-03-15 16:50:00|199.3|197|199.32|197.02|199.41|197.11|199.01|196.71|181
1647363300000|2022-03-15 16:55:00|199.31|197.01|199.43|197.13|199.51|197.21|199.01|196.71|201
1647363600000|2022-03-15 17:00:00|199.44|197.14|199.56|197.26|199.81|197.51|199.44|197.14|121
1647363900000|2022-03-15 17:05:00|199.57|197.27|199.34|197.04|199.69|197.39|199.01|196.71|246
1647364200000|2022-03-15 17:10:00|199.33|197.03|198.79|196.49|199.35|197.05|198.78|196.48|177
1647364500000|2022-03-15 17:15:00|198.8|196.5|198.95|196.65|199.03|196.73|198.72|196.42|233
1647364800000|2022-03-15 17:20:00|198.98|196.68|198.79|196.49|198.98|196.68|198.54|196.24|183
1647365100000|2022-03-15 17:25:00|198.8|196.5|198.65|196.35|198.95|196.65|198.57|196.27|161
1647365400000|2022-03-15 17:30:00|198.67|196.37|198.85|196.55|198.93|196.63|198.53|196.23|173
1647365700000|2022-03-15 17:35:00|198.89|196.59|198.88|196.58|199.04|196.74|198.85|196.55|123
1647366000000|2022-03-15 17:40:00|198.87|196.57|198.89|196.59|199.07|196.77|198.83|196.53|172
1647366300000|2022-03-15 17:45:00|198.97|196.67|198.97|196.67|199.05|196.75|198.77|196.47|157
1647366600000|2022-03-15 17:50:00|198.96|196.66|199.31|197.01|199.4|197.1|198.96|196.66|141
1647366900000|2022-03-15 17:55:00|199.3|197|199.47|197.17|199.56|197.26|199.26|196.96|185
1647367200000|2022-03-15 18:00:00|199.46|197.16|199.01|196.71|199.69|197.39|198.98|196.68|251
1647367500000|2022-03-15 18:05:00|199|196.7|199.47|197.17|199.6|197.3|199|196.7|220
1647367800000|2022-03-15 18:10:00|199.46|197.16|199.56|197.26|199.7|197.4|199.25|196.95|243
1647368100000|2022-03-15 18:15:00|199.59|197.29|199.54|197.24|199.65|197.35|199.43|197.13|189
1647368400000|2022-03-15 18:20:00|199.53|197.23|199.44|197.14|199.67|197.37|199.39|197.09|181
1647368700000|2022-03-15 18:25:00|199.42|197.12|199.34|197.04|199.64|197.34|199.32|197.02|146
1647369000000|2022-03-15 18:30:00|199.33|197.03|199.44|197.14|199.46|197.16|198.96|196.66|208
1647369300000|2022-03-15 18:35:00|199.45|197.15|199.34|197.04|199.48|197.18|199|196.7|202
1647369600000|2022-03-15 18:40:00|199.35|197.05|199.21|196.91|199.57|197.27|199|196.7|153
1647369900000|2022-03-15 18:45:00|199.19|196.89|199.48|197.18|199.63|197.33|199.15|196.85|163
1647370200000|2022-03-15 18:50:00|199.46|197.16|199.75|197.45|199.81|197.51|199.46|197.16|133
1647370500000|2022-03-15 18:55:00|199.74|197.44|200.45|198.15|200.68|198.38|199.74|197.44|262
1647370800000|2022-03-15 19:00:00|200.46|198.16|200.64|198.34|200.94|198.64|200.38|198.08|355
1647371100000|2022-03-15 19:05:00|200.65|198.35|200.84|198.54|201.17|198.87|200.63|198.33|325
1647371400000|2022-03-15 19:10:00|200.86|198.56|201.01|198.71|201.52|199.22|200.81|198.51|322
1647371700000|2022-03-15 19:15:00|201.05|198.75|201.22|198.92|201.51|199.21|201.01|198.71|283
1647372000000|2022-03-15 19:20:00|201.23|198.93|201.19|198.89|201.36|199.06|200.89|198.59|208
1647372300000|2022-03-15 19:25:00|201.18|198.88|201.35|199.05|201.39|199.09|201.18|198.88|133
1647372600000|2022-03-15 19:30:00|201.36|199.06|201.36|199.06|201.62|199.32|201.13|198.83|204
1647372900000|2022-03-15 19:35:00|201.39|199.09|201.47|199.17|201.56|199.26|201.32|199.02|153
1647373200000|2022-03-15 19:40:00|201.48|199.18|201.04|198.74|201.5|199.2|200.92|198.62|268
1647373500000|2022-03-15 19:45:00|201.09|198.79|200.85|198.55|201.1|198.8|200.58|198.28|253
1647373800000|2022-03-15 19:50:00|200.93|198.63|201.2|198.9|201.26|198.96|200.8|198.5|297
1647374100000|2022-03-15 19:55:00|201.19|198.89|201.24|198.94|201.38|199.08|200.82|198.52|260
1647374400000|2022-03-15 20:00:00|201.25|198.95|201.57|199.27|201.97|199.67|201.2|198.9|406
1647374700000|2022-03-15 20:05:00|201.58|199.28|200.88|198.58|201.71|199.41|200.86|198.56|227
1647375000000|2022-03-15 20:10:00|200.89|198.59|200.66|198.36|201.05|198.75|200.39|198.09|272
1647375300000|2022-03-15 20:15:00|200.65|198.35|200.56|198.26|200.79|198.49|200.38|198.08|244
1647375600000|2022-03-15 20:20:00|200.57|198.27|200.74|198.44|200.76|198.46|200.44|198.14|153
1647375900000|2022-03-15 20:25:00|200.75|198.45|200.78|198.48|200.92|198.62|200.67|198.37|120
1647376200000|2022-03-15 20:30:00|200.88|198.58|200.77|198.47|200.93|198.63|200.42|198.12|192
1647376500000|2022-03-15 20:35:00|200.75|198.45|200.85|198.55|200.97|198.67|200.6|198.3|200
1647376800000|2022-03-15 20:40:00|200.83|198.53|200.66|198.36|201.12|198.82|200.44|198.14|270
1647377100000|2022-03-15 20:45:00|200.7|198.4|200.34|198.04|200.8|198.5|200.31|198.01|258
1647377400000|2022-03-15 20:50:00|200.33|198.03|200.36|198.06|200.45|198.15|200.28|197.98|141
1647377700000|2022-03-15 20:55:00|200.39|198.09|200.37|198.07|200.42|198.12|199.9|197.6|109
1647378000000|2022-03-15 21:00:00|200.38|198.08|199.98|197.68|200.39|198.09|199.89|197.59|97
1647378300000|2022-03-15 21:05:00|199.97|197.67|199.81|197.51|200.01|197.71|199.66|197.36|128
1647378600000|2022-03-15 21:10:00|199.86|197.56|200.4|198.1|200.49|198.19|199.86|197.56|135
1647378900000|2022-03-15 21:15:00|200.42|198.12|200.41|198.11|200.7|198.4|200.38|198.08|132
1647379200000|2022-03-15 21:20:00|200.4|198.1|200.47|198.17|200.63|198.33|200.37|198.07|97
1647379500000|2022-03-15 21:25:00|200.48|198.18|200.36|198.06|200.51|198.21|199.98|197.68|158
1647379800000|2022-03-15 21:30:00|200.35|198.05|200.57|198.27|200.74|198.44|200.33|198.03|205
1647380100000|2022-03-15 21:35:00|200.58|198.28|200.53|198.23|200.66|198.36|200.42|198.12|112
1647380400000|2022-03-15 21:40:00|200.52|198.22|200.51|198.21|200.55|198.25|200.32|198.02|104
1647380700000|2022-03-15 21:45:00|200.52|198.22|200.96|198.66|201.04|198.74|200.47|198.17|155
1647381000000|2022-03-15 21:50:00|200.95|198.65|201.01|198.71|201.07|198.77|200.89|198.59|218
1647381300000|2022-03-15 21:55:00|201|198.7|200.94|198.64|201.12|198.82|200.93|198.63|78
1647381600000|2022-03-15 22:00:00|200.95|198.65|201.34|199.04|201.37|199.07|200.9|198.6|202
1647381900000|2022-03-15 22:05:00|201.37|199.07|201.38|199.08|201.42|199.12|201.26|198.96|97
1647382200000|2022-03-15 22:10:00|201.39|199.09|201.23|198.93|201.88|199.58|201.23|198.93|154
1647382500000|2022-03-15 22:15:00|201.25|198.95|200.59|198.29|201.25|198.95|200.58|198.28|196
1647382800000|2022-03-15 22:20:00|200.61|198.31|200.07|197.77|200.76|198.46|199.97|197.67|134
1647383100000|2022-03-15 22:25:00|200.09|197.79|200.33|198.03|200.55|198.25|200.09|197.79|153
1647383400000|2022-03-15 22:30:00|200.32|198.02|200.01|197.71|200.35|198.05|199.74|197.44|205
1647383700000|2022-03-15 22:35:00|200.02|197.72|199.84|197.54|200.05|197.75|199.7|197.4|172
1647384000000|2022-03-15 22:40:00|199.86|197.56|199.84|197.54|199.99|197.69|199.76|197.46|162
1647384300000|2022-03-15 22:45:00|199.89|197.59|200|197.7|200.28|197.98|199.86|197.56|107
1647384600000|2022-03-15 22:50:00|199.97|197.67|200.19|197.89|200.33|198.03|199.93|197.63|79
1647384900000|2022-03-15 22:55:00|200.21|197.91|200.27|197.97|200.41|198.11|200.18|197.88|128
1647385200000|2022-03-15 23:00:00|200.28|197.98|200.65|198.35|200.77|198.47|200.25|197.95|148
1647385500000|2022-03-15 23:05:00|200.64|198.34|200.54|198.24|200.65|198.35|200.39|198.09|127
1647385800000|2022-03-15 23:10:00|200.55|198.25|199.63|197.33|200.65|198.35|199.52|197.22|157
1647386100000|2022-03-15 23:15:00|199.58|197.28|199.52|197.22|199.91|197.61|199.49|197.19|170
1647386400000|2022-03-15 23:20:00|199.49|197.19|199.67|197.37|199.81|197.51|199.48|197.18|153
1647386700000|2022-03-15 23:25:00|199.71|197.41|200.16|197.86|200.38|198.08|199.64|197.34|111
1647387000000|2022-03-15 23:30:00|200.17|197.87|200.22|197.92|200.22|197.92|199.84|197.54|81
1647387300000|2022-03-15 23:35:00|200.17|197.87|200.35|198.05|200.47|198.17|200|197.7|102
1647387600000|2022-03-15 23:40:00|200.39|198.09|200.78|198.48|200.9|198.6|200.36|198.06|112
1647387900000|2022-03-15 23:45:00|200.81|198.51|200.35|198.05|200.87|198.57|200.3|198|112
1647388200000|2022-03-15 23:50:00|200.37|198.07|199.82|197.52|200.43|198.13|199.8|197.5|129
1647388500000|2022-03-15 23:55:00|199.81|197.51|199.81|197.51|200.08|197.78|199.79|197.49|130
1647388800000|2022-03-16 00:00:00|199.83|197.53|199.81|197.51|199.96|197.66|199.61|197.31|212
1647389100000|2022-03-16 00:05:00|199.84|197.54|200.01|197.71|200.4|198.1|199.44|197.14|241
1647389400000|2022-03-16 00:10:00|200.05|197.75|200.31|198.01|200.38|198.08|199.88|197.58|137
1647389700000|2022-03-16 00:15:00|200.34|198.04|199.73|197.43|200.34|198.04|199.57|197.27|198
1647390000000|2022-03-16 00:20:00|199.76|197.46|198.99|196.69|199.76|197.46|198.72|196.42|220
1647390300000|2022-03-16 00:25:00|199.01|196.71|199.86|197.56|199.89|197.59|199.01|196.71|204
1647390600000|2022-03-16 00:30:00|199.87|197.57|200.69|198.39|200.8|198.5|199.69|197.39|211
1647390900000|2022-03-16 00:35:00|200.71|198.41|200.01|197.71|200.71|198.41|200|197.7|163
1647391200000|2022-03-16 00:40:00|200.02|197.72|200.21|197.91|200.43|198.13|199.91|197.61|162
1647391500000|2022-03-16 00:45:00|200.16|197.86|200.08|197.78|200.31|198.01|199.95|197.65|196
1647391800000|2022-03-16 00:50:00|200.07|197.77|200.01|197.71|200.45|198.15|199.92|197.62|161
1647392100000|2022-03-16 00:55:00|200|197.7|200.11|197.81|200.15|197.85|199.81|197.51|199
1647392400000|2022-03-16 01:00:00|200.12|197.82|200.67|198.37|200.67|198.37|199.96|197.66|200
1647392700000|2022-03-16 01:05:00|200.7|198.4|201.06|198.76|201.12|198.82|200.64|198.34|114
1647393000000|2022-03-16 01:10:00|201.07|198.77|201.96|199.66|202.6|200.3|201|198.7|224
1647393300000|2022-03-16 01:15:00|202|199.7|201.95|199.65|202.5|200.2|201.94|199.64|226
1647393600000|2022-03-16 01:20:00|201.97|199.67|202.14|199.84|202.16|199.86|201.63|199.33|137
1647393900000|2022-03-16 01:25:00|202.17|199.87|201.67|199.37|202.26|199.96|201.37|199.07|227
1647394200000|2022-03-16 01:30:00|201.68|199.38|201.34|199.04|201.88|199.58|201.33|199.03|175
1647394500000|2022-03-16 01:35:00|201.35|199.05|201.31|199.01|201.82|199.52|201.29|198.99|156
1647394800000|2022-03-16 01:40:00|201.29|198.99|201.91|199.61|202.58|200.28|200.83|198.53|351
1647395100000|2022-03-16 01:45:00|201.92|199.62|203.34|201.04|203.5|201.2|201.73|199.43|459
1647395400000|2022-03-16 01:50:00|203.33|201.03|202.73|200.43|203.38|201.08|202.54|200.24|269
1647395700000|2022-03-16 01:55:00|202.72|200.42|202.99|200.69|203.09|200.79|202.34|200.04|269
1647396000000|2022-03-16 02:00:00|202.97|200.67|202.91|200.61|203.28|200.98|202.57|200.27|338
1647396300000|2022-03-16 02:05:00|202.9|200.6|207.04|204.74|209.22|206.92|202.88|200.58|647
1647396600000|2022-03-16 02:10:00|207.18|204.88|207.9|205.6|208.76|206.46|207.08|204.78|686
1647396900000|2022-03-16 02:15:00|207.91|205.61|206.88|204.58|208.19|205.89|206.56|204.26|658
1647397200000|2022-03-16 02:20:00|206.94|204.64|206.78|204.48|207.44|205.14|206.51|204.21|458
1647397500000|2022-03-16 02:25:00|206.8|204.5|205.85|203.55|206.8|204.5|205.74|203.44|474
1647397800000|2022-03-16 02:30:00|205.86|203.56|206.52|204.22|206.76|204.46|205.74|203.44|478
1647398100000|2022-03-16 02:35:00|206.49|204.19|206|203.7|206.5|204.2|205.64|203.34|364
1647398400000|2022-03-16 02:40:00|206.01|203.71|205.82|203.52|206.38|204.08|205.81|203.51|234
1647398700000|2022-03-16 02:45:00|205.84|203.54|205.81|203.51|206.03|203.73|205.62|203.32|266
1647399000000|2022-03-16 02:50:00|205.82|203.52|205.75|203.45|206.01|203.71|205.67|203.37|184
1647399300000|2022-03-16 02:55:00|205.69|203.39|205.75|203.45|205.81|203.51|205.1|202.8|261
1647399600000|2022-03-16 03:00:00|205.8|203.5|205.37|203.07|205.94|203.64|205.36|203.06|253
1647399900000|2022-03-16 03:05:00|205.38|203.08|205.46|203.16|205.57|203.27|205.24|202.94|190
1647400200000|2022-03-16 03:10:00|205.45|203.15|201.51|199.21|205.51|203.21|200.79|198.49|597
1647400500000|2022-03-16 03:15:00|201.5|199.2|202.29|199.99|202.61|200.31|200.8|198.5|615
1647400800000|2022-03-16 03:20:00|202.31|200.01|202.45|200.15|202.74|200.44|201.76|199.46|497
1647401100000|2022-03-16 03:25:00|202.44|200.14|202.64|200.34|202.87|200.57|202.44|200.14|314
1647401400000|2022-03-16 03:30:00|202.65|200.35|201.9|199.6|202.68|200.38|201.71|199.41|344
1647401700000|2022-03-16 03:35:00|201.92|199.62|201.63|199.33|201.94|199.64|201.46|199.16|293
1647402000000|2022-03-16 03:40:00|201.62|199.32|201.01|198.71|201.86|199.56|199.96|197.66|516
1647402300000|2022-03-16 03:45:00|201|198.7|201.08|198.78|201.65|199.35|200.97|198.67|314
1647402600000|2022-03-16 03:50:00|201.02|198.72|200.58|198.28|201.19|198.89|200.48|198.18|339
1647402900000|2022-03-16 03:55:00|200.57|198.27|201.07|198.77|201.11|198.81|200.55|198.25|227
1647403200000|2022-03-16 04:00:00|201.03|198.73|201.71|199.41|201.74|199.44|200.69|198.39|290
1647403500000|2022-03-16 04:05:00|201.7|199.4|201.49|199.19|201.72|199.42|201.34|199.04|172
1647403800000|2022-03-16 04:10:00|201.51|199.21|201.43|199.13|201.84|199.54|201.34|199.04|143
1647404100000|2022-03-16 04:15:00|201.42|199.12|201.05|198.75|201.45|199.15|200.69|198.39|254
1647404400000|2022-03-16 04:20:00|201.06|198.76|200.69|198.39|201.11|198.81|200.53|198.23|162
1647404700000|2022-03-16 04:25:00|200.7|198.4|201.02|198.72|201.05|198.75|200.66|198.36|174
1647405000000|2022-03-16 04:30:00|201.01|198.71|200.89|198.59|201.01|198.71|200.69|198.39|178
1647405300000|2022-03-16 04:35:00|200.88|198.58|200.75|198.45|201.01|198.71|200.69|198.39|161
1647405600000|2022-03-16 04:40:00|200.76|198.46|200.78|198.48|201.02|198.72|200.66|198.36|121
1647405900000|2022-03-16 04:45:00|200.82|198.52|200.91|198.61|201.01|198.71|200.74|198.44|165
1647406200000|2022-03-16 04:50:00|200.89|198.59|200.89|198.59|201.04|198.74|200.81|198.51|119
1647406500000|2022-03-16 04:55:00|200.87|198.57|200.86|198.56|201.01|198.71|200.75|198.45|83
1647406800000|2022-03-16 05:00:00|200.87|198.57|200.45|198.15|200.97|198.67|200.44|198.14|156
1647407100000|2022-03-16 05:05:00|200.46|198.16|200.71|198.41|200.78|198.48|200.44|198.14|121
1647407400000|2022-03-16 05:10:00|200.78|198.48|200.7|198.4|200.79|198.49|200.67|198.37|84
1647407700000|2022-03-16 05:15:00|200.73|198.43|200.55|198.25|200.84|198.54|200.52|198.22|98
1647408000000|2022-03-16 05:20:00|200.54|198.24|200.41|198.11|200.65|198.35|200.23|197.93|135
1647408300000|2022-03-16 05:25:00|200.45|198.15|200.37|198.07|200.47|198.17|200.25|197.95|96
1647408600000|2022-03-16 05:30:00|200.41|198.11|200.66|198.36|200.7|198.4|200.2|197.9|144
1647408900000|2022-03-16 05:35:00|200.65|198.35|200.67|198.37|200.7|198.4|200.47|198.17|115
1647409200000|2022-03-16 05:40:00|200.68|198.38|201.34|199.04|201.49|199.19|200.66|198.36|246
1647409500000|2022-03-16 05:45:00|201.35|199.05|201.49|199.19|201.78|199.48|201.34|199.04|243
1647409800000|2022-03-16 05:50:00|201.53|199.23|201.58|199.28|201.62|199.32|201.35|199.05|156
1647410100000|2022-03-16 05:55:00|201.57|199.27|201.77|199.47|201.82|199.52|201.47|199.17|145
1647410400000|2022-03-16 06:00:00|201.78|199.48|201.8|199.5|201.85|199.55|201.58|199.28|118
1647410700000|2022-03-16 06:05:00|201.81|199.51|201.86|199.56|201.93|199.63|201.74|199.44|106
1647411000000|2022-03-16 06:10:00|201.87|199.57|201.95|199.65|202.41|200.11|201.87|199.57|169
1647411300000|2022-03-16 06:15:00|201.93|199.63|202.47|200.17|202.73|200.43|201.78|199.48|237
1647411600000|2022-03-16 06:20:00|202.45|200.15|202.48|200.18|202.48|200.18|202.23|199.93|85
1647411900000|2022-03-16 06:25:00|202.49|200.19|202.3|200|202.49|200.19|202.2|199.9|115
1647412200000|2022-03-16 06:30:00|202.31|200.01|202.62|200.32|202.7|200.4|202.25|199.95|170
1647412500000|2022-03-16 06:35:00|202.63|200.33|202.81|200.51|202.86|200.56|202.47|200.17|158
1647412800000|2022-03-16 06:40:00|202.83|200.53|203.05|200.75|203.33|201.03|202.8|200.5|157
1647413100000|2022-03-16 06:45:00|203.06|200.76|203.02|200.72|203.09|200.79|202.6|200.3|192
1647413400000|2022-03-16 06:50:00|203.03|200.73|203|200.7|203.08|200.78|202.91|200.61|116
1647413700000|2022-03-16 06:55:00|203.01|200.71|202.89|200.59|203.02|200.72|202.78|200.48|91
1647414000000|2022-03-16 07:00:00|202.9|200.6|202.58|200.28|202.93|200.63|202.46|200.16|196
1647414300000|2022-03-16 07:05:00|202.57|200.27|202.49|200.19|202.69|200.39|202.32|200.02|169
1647414600000|2022-03-16 07:10:00|202.46|200.16|202.67|200.37|202.73|200.43|202.37|200.07|132
1647414900000|2022-03-16 07:15:00|202.66|200.36|202.53|200.23|202.76|200.46|202.43|200.13|108
1647415200000|2022-03-16 07:20:00|202.55|200.25|202.57|200.27|202.64|200.34|202.35|200.05|141
1647415500000|2022-03-16 07:25:00|202.58|200.28|202.53|200.23|202.79|200.49|202.4|200.1|146
1647415800000|2022-03-16 07:30:00|202.54|200.24|202.99|200.69|202.99|200.69|202.47|200.17|154
1647416100000|2022-03-16 07:35:00|202.93|200.63|203.04|200.74|203.19|200.89|202.83|200.53|198
1647416400000|2022-03-16 07:40:00|203.05|200.75|202.85|200.55|203.06|200.76|202.76|200.46|176
1647416700000|2022-03-16 07:45:00|202.83|200.53|203.01|200.71|203.12|200.82|202.83|200.53|95
1647417000000|2022-03-16 07:50:00|203|200.7|202.89|200.59|203.06|200.76|202.83|200.53|162
1647417300000|2022-03-16 07:55:00|202.88|200.58|203.46|201.16|203.5|201.2|202.82|200.52|166
1647417600000|2022-03-16 08:00:00|203.47|201.17|203.74|201.44|203.87|201.57|203.37|201.07|229
1647417900000|2022-03-16 08:05:00|203.77|201.47|204.57|202.27|204.66|202.36|203.71|201.41|206
1647418200000|2022-03-16 08:10:00|204.61|202.31|204.23|201.93|204.63|202.33|204.18|201.88|219
1647418500000|2022-03-16 08:15:00|204.26|201.96|204.42|202.12|204.58|202.28|204.18|201.88|199
1647418800000|2022-03-16 08:20:00|204.4|202.1|203.97|201.67|204.4|202.1|203.97|201.67|216
1647419100000|2022-03-16 08:25:00|203.95|201.65|204.01|201.71|204.01|201.71|203.8|201.5|165
1647419400000|2022-03-16 08:30:00|203.99|201.69|204.45|202.15|204.52|202.22|203.88|201.58|177
1647419700000|2022-03-16 08:35:00|204.44|202.14|205.78|203.48|205.87|203.57|204.31|202.01|310
1647420000000|2022-03-16 08:40:00|205.72|203.42|205.05|202.75|205.96|203.66|204.27|201.97|482
1647420300000|2022-03-16 08:45:00|205.06|202.76|205.24|202.94|205.66|203.36|204.74|202.44|430
1647420600000|2022-03-16 08:50:00|205.25|202.95|205.26|202.96|205.42|203.12|204.77|202.47|310
1647420900000|2022-03-16 08:55:00|205.27|202.97|204.96|202.66|205.47|203.17|204.95|202.65|251
1647421200000|2022-03-16 09:00:00|204.97|202.67|205.49|203.19|205.68|203.38|204.96|202.66|284
1647421500000|2022-03-16 09:05:00|205.54|203.24|205.4|203.1|206.18|203.88|204.78|202.48|475
1647421800000|2022-03-16 09:10:00|205.48|203.18|205.47|203.17|205.67|203.37|205.28|202.98|237
1647422100000|2022-03-16 09:15:00|205.46|203.16|205.41|203.11|205.79|203.49|205.26|202.96|191
1647422400000|2022-03-16 09:20:00|205.42|203.12|205.47|203.17|205.68|203.38|205.24|202.94|221
1647422700000|2022-03-16 09:25:00|205.48|203.18|205.37|203.07|205.55|203.25|205.29|202.99|222
1647423000000|2022-03-16 09:30:00|205.38|203.08|204.87|202.57|205.41|203.11|204.83|202.53|240
1647423300000|2022-03-16 09:35:00|204.86|202.56|204.47|202.17|204.91|202.61|204.44|202.14|179
1647423600000|2022-03-16 09:40:00|204.49|202.19|204.46|202.16|204.73|202.43|204.44|202.14|197
1647423900000|2022-03-16 09:45:00|204.47|202.17|204.89|202.59|204.94|202.64|204.4|202.1|160
1647424200000|2022-03-16 09:50:00|204.9|202.6|204.86|202.56|205.08|202.78|204.84|202.54|170
1647424500000|2022-03-16 09:55:00|204.84|202.54|204.84|202.54|204.96|202.66|204.81|202.51|134
1647424800000|2022-03-16 10:00:00|204.83|202.53|204.53|202.23|204.98|202.68|204.44|202.14|170
1647425100000|2022-03-16 10:05:00|204.54|202.24|204.35|202.05|204.59|202.29|204.28|201.98|118
1647425400000|2022-03-16 10:10:00|204.34|202.04|204.63|202.33|204.75|202.45|204.34|202.04|165
1647425700000|2022-03-16 10:15:00|204.62|202.32|205.2|202.9|205.3|203|204.62|202.32|182
1647426000000|2022-03-16 10:20:00|205.15|202.85|204.91|202.61|205.23|202.93|204.83|202.53|122
1647426300000|2022-03-16 10:25:00|204.9|202.6|204.54|202.24|204.95|202.65|204.54|202.24|141
1647426600000|2022-03-16 10:30:00|204.55|202.25|203.95|201.65|204.64|202.34|203.95|201.65|178
1647426900000|2022-03-16 10:35:00|203.98|201.68|204.01|201.71|204.36|202.06|203.58|201.28|219
1647427200000|2022-03-16 10:40:00|204.02|201.72|204.28|201.98|204.36|202.06|204.02|201.72|181
1647427500000|2022-03-16 10:45:00|204.29|201.99|204.26|201.96|204.45|202.15|204.22|201.92|202
1647427800000|2022-03-16 10:50:00|204.27|201.97|203.92|201.62|204.32|202.02|203.85|201.55|113
1647428100000|2022-03-16 10:55:00|203.94|201.64|203.77|201.47|203.94|201.64|203.66|201.36|120
1647428400000|2022-03-16 11:00:00|203.76|201.46|203.41|201.11|203.96|201.66|203.41|201.11|217
1647428700000|2022-03-16 11:05:00|203.46|201.16|203.52|201.22|203.67|201.37|203.23|200.93|137
1647429000000|2022-03-16 11:10:00|203.51|201.21|203.76|201.46|203.83|201.53|203.44|201.14|122
1647429300000|2022-03-16 11:15:00|203.77|201.47|203.71|201.41|204.24|201.94|203.68|201.38|227
1647429600000|2022-03-16 11:20:00|203.68|201.38|203.86|201.56|203.94|201.64|203.43|201.13|188
1647429900000|2022-03-16 11:25:00|203.85|201.55|204.02|201.72|204.08|201.78|203.81|201.51|161
1647430200000|2022-03-16 11:30:00|204.03|201.73|204.75|202.45|204.75|202.45|204|201.7|145
1647430500000|2022-03-16 11:35:00|204.77|202.47|204.42|202.12|204.87|202.57|204.25|201.95|274
1647430800000|2022-03-16 11:40:00|204.41|202.11|204.57|202.27|204.76|202.46|204.41|202.11|215
1647431100000|2022-03-16 11:45:00|204.59|202.29|204.07|201.77|204.83|202.53|203.99|201.69|259
1647431400000|2022-03-16 11:50:00|204.08|201.78|204.37|202.07|204.44|202.14|204.06|201.76|191
1647431700000|2022-03-16 11:55:00|204.35|202.05|204.26|201.96|204.49|202.19|203.98|201.68|260
1647432000000|2022-03-16 12:00:00|204.28|201.98|204.8|202.5|204.88|202.58|204.26|201.96|216
1647432300000|2022-03-16 12:05:00|204.79|202.49|204.34|202.04|204.81|202.51|204.29|201.99|182
1647432600000|2022-03-16 12:10:00|204.33|202.03|203.95|201.65|204.36|202.06|203.92|201.62|232
1647432900000|2022-03-16 12:15:00|203.97|201.67|203.89|201.59|204.11|201.81|203.83|201.53|179
1647433200000|2022-03-16 12:20:00|203.88|201.58|203.98|201.68|204.05|201.75|203.75|201.45|175
1647433500000|2022-03-16 12:25:00|204|201.7|204.24|201.94|204.36|202.06|203.96|201.66|148
1647433800000|2022-03-16 12:30:00|204.25|201.95|203.92|201.62|204.37|202.07|203.85|201.55|208
1647434100000|2022-03-16 12:35:00|203.93|201.63|203.75|201.45|203.98|201.68|203.69|201.39|182
1647434400000|2022-03-16 12:40:00|203.74|201.44|203.76|201.46|203.84|201.54|203.74|201.44|91
1647434700000|2022-03-16 12:45:00|203.77|201.47|203.68|201.38|203.79|201.49|203.59|201.29|217
1647435000000|2022-03-16 12:50:00|203.71|201.41|203.62|201.32|203.85|201.55|203.61|201.31|137
1647435300000|2022-03-16 12:55:00|203.63|201.33|203.49|201.19|203.74|201.44|203.49|201.19|95
1647435600000|2022-03-16 13:00:00|203.48|201.18|203.56|201.26|203.71|201.41|203.41|201.11|365
1647435900000|2022-03-16 13:05:00|203.57|201.27|202.79|200.49|203.57|201.27|202.71|200.41|280
1647436200000|2022-03-16 13:10:00|202.81|200.51|202.65|200.35|202.87|200.57|202.6|200.3|114
1647436500000|2022-03-16 13:15:00|202.7|200.4|203.32|201.02|203.32|201.02|202.67|200.37|143
1647436800000|2022-03-16 13:20:00|203.3|201|203.46|201.16|203.5|201.2|203.3|201|155
1647437100000|2022-03-16 13:25:00|203.47|201.17|203.53|201.23|203.57|201.27|203.31|201.01|121
1647437400000|2022-03-16 13:30:00|203.54|201.24|203.58|201.28|203.97|201.67|203|200.7|369
1647437700000|2022-03-16 13:35:00|203.57|201.27|203.88|201.58|204.25|201.95|203.57|201.27|305
1647438000000|2022-03-16 13:40:00|203.87|201.57|203.76|201.46|204.11|201.81|203.66|201.36|236
1647438300000|2022-03-16 13:45:00|203.77|201.47|203.88|201.58|204.06|201.76|203.74|201.44|234
1647438600000|2022-03-16 13:50:00|203.89|201.59|203.84|201.54|203.95|201.65|203.76|201.46|180
1647438900000|2022-03-16 13:55:00|203.85|201.55|203.81|201.51|203.92|201.62|203.63|201.33|210
1647439200000|2022-03-16 14:00:00|203.82|201.52|203.39|201.09|204.61|202.31|203.25|200.95|413
1647439500000|2022-03-16 14:05:00|203.38|201.08|203.71|201.41|203.77|201.47|203.36|201.06|268
1647439800000|2022-03-16 14:10:00|203.7|201.4|204.28|201.98|204.42|202.12|203.62|201.32|309
1647440100000|2022-03-16 14:15:00|204.29|201.99|204.81|202.51|205.67|203.37|204.28|201.98|521
1647440400000|2022-03-16 14:20:00|204.85|202.55|205.17|202.87|205.53|203.23|204.75|202.45|385
1647440700000|2022-03-16 14:25:00|205.14|202.84|204.87|202.57|205.27|202.97|204.68|202.38|258
1647441000000|2022-03-16 14:30:00|204.88|202.58|205.27|202.97|205.46|203.16|204.57|202.27|278
1647441300000|2022-03-16 14:35:00|205.28|202.98|204.95|202.65|205.3|203|204.63|202.33|261
1647441600000|2022-03-16 14:40:00|204.96|202.66|204.46|202.16|205.29|202.99|203.91|201.61|429
1647441900000|2022-03-16 14:45:00|204.45|202.15|204.46|202.16|204.57|202.27|203.87|201.57|359
1647442200000|2022-03-16 14:50:00|204.45|202.15|204.84|202.54|204.93|202.63|204.44|202.14|249
1647442500000|2022-03-16 14:55:00|204.83|202.53|204.93|202.63|205.01|202.71|204.59|202.29|284
1647442800000|2022-03-16 15:00:00|204.95|202.65|204.99|202.69|205.18|202.88|204.67|202.37|291
1647443100000|2022-03-16 15:05:00|205|202.7|204.81|202.51|205.41|203.11|204.68|202.38|286
1647443400000|2022-03-16 15:10:00|204.8|202.5|204.92|202.62|205.01|202.71|204.75|202.45|232
1647443700000|2022-03-16 15:15:00|204.91|202.61|205.07|202.77|205.07|202.77|204.84|202.54|227
1647444000000|2022-03-16 15:20:00|205.02|202.72|205.21|202.91|205.25|202.95|204.91|202.61|127
1647444300000|2022-03-16 15:25:00|205.22|202.92|205.36|203.06|205.46|203.16|205.14|202.84|136
1647444600000|2022-03-16 15:30:00|205.37|203.07|205.35|203.05|205.48|203.18|205.05|202.75|219
1647444900000|2022-03-16 15:35:00|205.37|203.07|204.76|202.46|205.41|203.11|204.72|202.42|295
1647445200000|2022-03-16 15:40:00|204.75|202.45|204.58|202.28|204.81|202.51|204.51|202.21|212
1647445500000|2022-03-16 15:45:00|204.57|202.27|204.48|202.18|204.59|202.29|204.32|202.02|209
1647445800000|2022-03-16 15:50:00|204.47|202.17|204.85|202.55|204.9|202.6|204.47|202.17|147
1647446100000|2022-03-16 15:55:00|204.84|202.54|204.75|202.45|205|202.7|204.68|202.38|175
1647446400000|2022-03-16 16:00:00|204.74|202.44|205.36|203.06|205.45|203.15|204.7|202.4|264
1647446700000|2022-03-16 16:05:00|205.37|203.07|205.33|203.03|205.38|203.08|205.04|202.74|161
1647447000000|2022-03-16 16:10:00|205.3|203|205.22|202.92|205.39|203.09|205.01|202.71|147
1647447300000|2022-03-16 16:15:00|205.21|202.91|205.01|202.71|205.22|202.92|204.93|202.63|127
1647447600000|2022-03-16 16:20:00|205.02|202.72|203.78|201.48|205.03|202.73|203.64|201.34|437
1647447900000|2022-03-16 16:25:00|203.8|201.5|203.48|201.18|203.86|201.56|203.36|201.06|407
1647448200000|2022-03-16 16:30:00|203.5|201.2|203.69|201.39|203.88|201.58|203.42|201.12|389
1647448500000|2022-03-16 16:35:00|203.7|201.4|203.57|201.27|203.89|201.59|203.57|201.27|201
1647448800000|2022-03-16 16:40:00|203.58|201.28|203.89|201.59|204.22|201.92|203.58|201.28|189
1647449100000|2022-03-16 16:45:00|203.87|201.57|203.5|201.2|204.01|201.71|203.39|201.09|242
1647449400000|2022-03-16 16:50:00|203.49|201.19|203.6|201.3|203.75|201.45|203.4|201.1|165
1647449700000|2022-03-16 16:55:00|203.62|201.32|203.7|201.4|203.81|201.51|203.46|201.16|159
1647450000000|2022-03-16 17:00:00|203.69|201.39|203.42|201.12|203.77|201.47|203.35|201.05|170
1647450300000|2022-03-16 17:05:00|203.37|201.07|202.8|200.5|203.51|201.21|202.73|200.43|199
1647450600000|2022-03-16 17:10:00|202.79|200.49|203.34|201.04|203.35|201.05|202.67|200.37|216
1647450900000|2022-03-16 17:15:00|203.35|201.05|203.32|201.02|203.45|201.15|203.3|201|205
1647451200000|2022-03-16 17:20:00|203.33|201.03|203.65|201.35|203.65|201.35|203.16|200.86|221
1647451500000|2022-03-16 17:25:00|203.67|201.37|203.79|201.49|203.95|201.65|203.46|201.16|215
1647451800000|2022-03-16 17:30:00|203.78|201.48|204.36|202.06|204.74|202.44|203.76|201.46|305
1647452100000|2022-03-16 17:35:00|204.35|202.05|204.4|202.1|204.68|202.38|204.14|201.84|262
1647452400000|2022-03-16 17:40:00|204.38|202.08|204.38|202.08|204.43|202.13|204.11|201.81|215
1647452700000|2022-03-16 17:45:00|204.37|202.07|204.31|202.01|204.43|202.13|204.17|201.87|205
1647453000000|2022-03-16 17:50:00|204.28|201.98|204.08|201.78|204.41|202.11|203.74|201.44|308
1647453300000|2022-03-16 17:55:00|204.09|201.79|204.37|202.07|204.39|202.09|203.64|201.34|352
1647453600000|2022-03-16 18:00:00|204.38|202.08|202.21|199.91|204.39|202.09|201.86|199.56|805
1647453900000|2022-03-16 18:05:00|202.2|199.9|201.8|199.5|202.71|200.41|200.81|198.51|676
1647454200000|2022-03-16 18:10:00|201.79|199.49|201.94|199.64|202.11|199.81|201.41|199.11|520
1647454500000|2022-03-16 18:15:00|201.91|199.61|202.49|200.19|202.7|200.4|201.77|199.47|385
1647454800000|2022-03-16 18:20:00|202.48|200.18|201.61|199.31|202.67|200.37|201.6|199.3|338
1647455100000|2022-03-16 18:25:00|201.62|199.32|201.51|199.21|202.2|199.9|201.47|199.17|348
1647455400000|2022-03-16 18:30:00|201.52|199.22|201.23|198.93|201.58|199.28|200.52|198.22|531
1647455700000|2022-03-16 18:35:00|201.22|198.92|202.48|200.18|202.49|200.19|200.91|198.61|494
1647456000000|2022-03-16 18:40:00|202.41|200.11|202.98|200.68|203.48|201.18|202.41|200.11|450
1647456300000|2022-03-16 18:45:00|202.96|200.66|202.78|200.48|203.4|201.1|202.69|200.39|342
1647456600000|2022-03-16 18:50:00|202.77|200.47|202.8|200.5|202.92|200.62|202.56|200.26|325
1647456900000|2022-03-16 18:55:00|202.81|200.51|203.16|200.86|203.48|201.18|202.79|200.49|235
1647457200000|2022-03-16 19:00:00|203.26|200.96|203.38|201.08|203.46|201.16|202.81|200.51|238
1647457500000|2022-03-16 19:05:00|203.39|201.09|203.96|201.66|203.98|201.68|203.28|200.98|235
1647457800000|2022-03-16 19:10:00|203.97|201.67|205.33|203.03|205.33|203.03|203.97|201.67|291
1647458100000|2022-03-16 19:15:00|205.34|203.04|205.69|203.39|205.81|203.51|205.22|202.92|350
1647458400000|2022-03-16 19:20:00|205.73|203.43|205.8|203.5|205.96|203.66|205.49|203.19|364
1647458700000|2022-03-16 19:25:00|205.81|203.51|206.84|204.54|207.24|204.94|205.74|203.44|451
1647459000000|2022-03-16 19:30:00|206.85|204.55|206.66|204.36|207|204.7|206.01|203.71|327
1647459300000|2022-03-16 19:35:00|206.65|204.35|206.31|204.01|206.69|204.39|206.28|203.98|194
1647459600000|2022-03-16 19:40:00|206.3|204|206.66|204.36|206.75|204.45|206.26|203.96|271
1647459900000|2022-03-16 19:45:00|206.67|204.37|206.92|204.62|207.05|204.75|206.57|204.27|283
1647460200000|2022-03-16 19:50:00|206.91|204.61|207.04|204.74|207.5|205.2|206.88|204.58|281
1647460500000|2022-03-16 19:55:00|207.12|204.82|207.45|205.15|207.5|205.2|207.01|204.71|223
1647460800000|2022-03-16 20:00:00|207.44|205.14|206.83|204.53|207.47|205.17|206.74|204.44|189
1647461100000|2022-03-16 20:05:00|206.85|204.55|207.77|205.47|207.88|205.58|206.85|204.55|232
1647461400000|2022-03-16 20:10:00|207.75|205.45|208.06|205.76|208.42|206.12|207.7|205.4|299
1647461700000|2022-03-16 20:15:00|208.01|205.71|207.69|205.39|208.03|205.73|207.15|204.85|274
1647462000000|2022-03-16 20:20:00|207.68|205.38|207.79|205.49|208.24|205.94|207.51|205.21|201
1647462300000|2022-03-16 20:25:00|207.8|205.5|207.83|205.53|208.39|206.09|207.73|205.43|182
1647462600000|2022-03-16 20:30:00|207.84|205.54|208.2|205.9|208.42|206.12|207.83|205.53|119
1647462900000|2022-03-16 20:35:00|208.21|205.91|208.21|205.91|208.29|205.99|207.83|205.53|185
1647463200000|2022-03-16 20:40:00|208.22|205.92|208.46|206.16|208.47|206.17|208.2|205.9|115
1647463500000|2022-03-16 20:45:00|208.45|206.15|208.28|205.98|208.45|206.15|208.19|205.89|111
1647463800000|2022-03-16 20:50:00|208.31|206.01|208.25|205.95|208.35|206.05|208.19|205.89|102
1647464100000|2022-03-16 20:55:00|208.24|205.94|208.15|205.85|208.29|205.99|208.05|205.75|76
1647464400000|2022-03-16 21:00:00|208.16|205.86|208.3|206|208.35|206.05|208.16|205.86|66
1647464700000|2022-03-16 21:05:00|208.31|206.01|208.3|206|208.43|206.13|208.25|205.95|83
1647465000000|2022-03-16 21:10:00|208.29|205.99|207.8|205.5|208.3|206|207.74|205.44|100
1647465300000|2022-03-16 21:15:00|207.78|205.48|207.55|205.25|207.79|205.49|207.37|205.07|159
1647465600000|2022-03-16 21:20:00|207.54|205.24|207.93|205.63|208.05|205.75|207.54|205.24|186
1647465900000|2022-03-16 21:25:00|207.96|205.66|207.74|205.44|207.97|205.67|207.73|205.43|128
1647466200000|2022-03-16 21:30:00|207.75|205.45|207.68|205.38|207.78|205.48|207.68|205.38|60
1647466500000|2022-03-16 21:35:00|207.67|205.37|207.43|205.13|207.85|205.55|207.41|205.11|231
1647466800000|2022-03-16 21:40:00|207.42|205.12|207.27|204.97|207.48|205.18|207.13|204.83|195
1647467100000|2022-03-16 21:45:00|207.26|204.96|208.01|205.71|208.01|205.71|207.26|204.96|194
1647467400000|2022-03-16 21:50:00|207.97|205.67|207.84|205.54|208.02|205.72|207.77|205.47|114
1647467700000|2022-03-16 21:55:00|207.86|205.56|207.9|205.6|207.95|205.65|207.76|205.46|97
1647468000000|2022-03-16 22:00:00|207.87|205.57|208.34|206.04|208.37|206.07|207.86|205.56|80
1647468300000|2022-03-16 22:05:00|208.38|206.08|208.36|206.06|208.38|206.08|207.94|205.64|114
1647468600000|2022-03-16 22:10:00|208.37|206.07|208.35|206.05|208.53|206.23|208.3|206|119
1647468900000|2022-03-16 22:15:00|208.36|206.06|208.34|206.04|208.51|206.21|208.28|205.98|110
1647469200000|2022-03-16 22:20:00|208.37|206.07|208.1|205.8|208.37|206.07|207.86|205.56|131
1647469500000|2022-03-16 22:25:00|208.11|205.81|208.53|206.23|208.54|206.24|208.01|205.71|126
1647469800000|2022-03-16 22:30:00|208.52|206.22|207.92|205.62|208.56|206.26|207.84|205.54|174
1647470100000|2022-03-16 22:35:00|207.93|205.63|207.68|205.38|208.29|205.99|207.66|205.36|179
1647470400000|2022-03-16 22:40:00|207.67|205.37|207.65|205.35|207.88|205.58|207.55|205.25|138
1647470700000|2022-03-16 22:45:00|207.64|205.34|207.66|205.36|207.88|205.58|207.59|205.29|95
1647471000000|2022-03-16 22:50:00|207.62|205.32|207.62|205.32|207.82|205.52|207.58|205.28|126
1647471300000|2022-03-16 22:55:00|207.58|205.28|207.69|205.39|207.78|205.48|207.55|205.25|183
1647471600000|2022-03-16 23:00:00|207.68|205.38|207.78|205.48|207.93|205.63|207.49|205.19|198
1647471900000|2022-03-16 23:05:00|207.8|205.5|207.99|205.69|208.07|205.77|207.8|205.5|169
1647472200000|2022-03-16 23:10:00|207.97|205.67|207.94|205.64|208.04|205.74|207.89|205.59|113
1647472500000|2022-03-16 23:15:00|207.97|205.67|208.4|206.1|208.53|206.23|207.75|205.45|169
1647472800000|2022-03-16 23:20:00|208.39|206.09|208.8|206.5|208.93|206.63|208.35|206.05|171
1647473100000|2022-03-16 23:25:00|208.78|206.48|208.88|206.58|208.92|206.62|208.58|206.28|146
1647473400000|2022-03-16 23:30:00|208.9|206.6|208.63|206.33|208.91|206.61|208.54|206.24|129
1647473700000|2022-03-16 23:35:00|208.66|206.36|208.98|206.68|209|206.7|208.63|206.33|74
1647474000000|2022-03-16 23:40:00|209|206.7|209.38|207.08|209.52|207.22|208.99|206.69|107
1647474300000|2022-03-16 23:45:00|209.37|207.07|209.38|207.08|209.46|207.16|209.17|206.87|173
1647474600000|2022-03-16 23:50:00|209.3|207|210.28|207.98|210.65|208.35|209.3|207|322
1647474900000|2022-03-16 23:55:00|210.25|207.95|209.7|207.4|210.32|208.02|209.69|207.39|173
1647475200000|2022-03-17 00:00:00|209.68|207.38|209.95|207.65|210.84|208.54|209.55|207.25|338
1647475500000|2022-03-17 00:05:00|209.96|207.66|209.46|207.16|210.08|207.78|209.1|206.8|274
1647475800000|2022-03-17 00:10:00|209.47|207.17|209.55|207.25|210.04|207.74|209.39|207.09|196
1647476100000|2022-03-17 00:15:00|209.54|207.24|209.92|207.62|209.96|207.66|209.46|207.16|205
1647476400000|2022-03-17 00:20:00|209.91|207.61|210.29|207.99|210.53|208.23|209.86|207.56|206
1647476700000|2022-03-17 00:25:00|210.26|207.96|210.16|207.86|210.52|208.22|210.15|207.85|217
1647477000000|2022-03-17 00:30:00|210.18|207.88|209.65|207.35|210.3|208|209.65|207.35|194
1647477300000|2022-03-17 00:35:00|209.68|207.38|209.52|207.22|209.83|207.53|209.48|207.18|178
1647477600000|2022-03-17 00:40:00|209.5|207.2|209.44|207.14|209.58|207.28|209.23|206.93|216
1647477900000|2022-03-17 00:45:00|209.45|207.15|209.31|207.01|209.58|207.28|209.23|206.93|221
1647478200000|2022-03-17 00:50:00|209.3|207|209.36|207.06|209.45|207.15|209.25|206.95|154
1647478500000|2022-03-17 00:55:00|209.41|207.11|209.65|207.35|209.74|207.44|209.32|207.02|156
1647478800000|2022-03-17 01:00:00|209.66|207.36|209.06|206.76|209.74|207.44|209.04|206.74|213
1647479100000|2022-03-17 01:05:00|209.05|206.75|208.82|206.52|209.29|206.99|208.73|206.43|232
1647479400000|2022-03-17 01:10:00|208.85|206.55|208.93|206.63|208.96|206.66|208.78|206.48|138
1647479700000|2022-03-17 01:15:00|208.94|206.64|208.83|206.53|208.96|206.66|208.79|206.49|118
1647480000000|2022-03-17 01:20:00|208.84|206.54|208.4|206.1|208.85|206.55|208.4|206.1|173
1647480300000|2022-03-17 01:25:00|208.39|206.09|208.75|206.45|208.77|206.47|208.3|206|161
1647480600000|2022-03-17 01:30:00|208.74|206.44|209.23|206.93|209.36|207.06|208.71|206.41|160
1647480900000|2022-03-17 01:35:00|209.22|206.92|208.91|206.61|209.27|206.97|208.86|206.56|127
1647481200000|2022-03-17 01:40:00|208.93|206.63|209.23|206.93|209.31|207.01|208.91|206.61|116
1647481500000|2022-03-17 01:45:00|209.24|206.94|209.67|207.37|210.39|208.09|209.18|206.88|333
1647481800000|2022-03-17 01:50:00|209.68|207.38|209.85|207.55|209.98|207.68|209.29|206.99|283
1647482100000|2022-03-17 01:55:00|209.82|207.52|210.22|207.92|210.22|207.92|209.72|207.42|191
1647482400000|2022-03-17 02:00:00|210.2|207.9|210.19|207.89|210.63|208.33|210|207.7|274
1647482700000|2022-03-17 02:05:00|210.23|207.93|210.18|207.88|210.41|208.11|210.17|207.87|142
1647483000000|2022-03-17 02:10:00|210.2|207.9|209.99|207.69|210.24|207.94|209.93|207.63|194
1647483300000|2022-03-17 02:15:00|210|207.7|209.6|207.3|210|207.7|209.55|207.25|123
1647483600000|2022-03-17 02:20:00|209.65|207.35|209.44|207.14|209.91|207.61|209.44|207.14|127
1647483900000|2022-03-17 02:25:00|209.45|207.15|209.43|207.13|209.45|207.15|209.25|206.95|144
1647484200000|2022-03-17 02:30:00|209.42|207.12|209.62|207.32|209.85|207.55|209.27|206.97|185
1647484500000|2022-03-17 02:35:00|209.59|207.29|209.64|207.34|209.82|207.52|209.53|207.23|155
1647484800000|2022-03-17 02:40:00|209.63|207.33|209.72|207.42|209.78|207.48|209.54|207.24|138
1647485100000|2022-03-17 02:45:00|209.74|207.44|210.21|207.91|210.36|208.06|209.7|207.4|173
1647485400000|2022-03-17 02:50:00|210.2|207.9|210.32|208.02|210.34|208.04|210.2|207.9|106
1647485700000|2022-03-17 02:55:00|210.33|208.03|210.24|207.94|210.34|208.04|209.87|207.57|137
1647486000000|2022-03-17 03:00:00|210.25|207.95|210.32|208.02|210.39|208.09|209.85|207.55|167
1647486300000|2022-03-17 03:05:00|210.3|208|209.92|207.62|210.32|208.02|209.78|207.48|151
1647486600000|2022-03-17 03:10:00|209.91|207.61|209.83|207.53|210.01|207.71|209.71|207.41|117
1647486900000|2022-03-17 03:15:00|209.84|207.54|209.88|207.58|210.02|207.72|209.81|207.51|112
1647487200000|2022-03-17 03:20:00|209.84|207.54|210.1|207.8|210.13|207.83|209.83|207.53|141
1647487500000|2022-03-17 03:25:00|210.11|207.81|210.08|207.78|210.11|207.81|209.94|207.64|97
1647487800000|2022-03-17 03:30:00|210.09|207.79|210|207.7|210.23|207.93|209.86|207.56|181
1647488100000|2022-03-17 03:35:00|209.99|207.69|210.42|208.12|210.45|208.15|209.99|207.69|100
1647488400000|2022-03-17 03:40:00|210.43|208.13|210.14|207.84|210.46|208.16|210.02|207.72|202
1647488700000|2022-03-17 03:45:00|210.13|207.83|209.91|207.61|210.14|207.84|209.8|207.5|102
1647489000000|2022-03-17 03:50:00|209.92|207.62|209.94|207.64|209.96|207.66|209.81|207.51|97
1647489300000|2022-03-17 03:55:00|209.91|207.61|209.82|207.52|209.97|207.67|209.75|207.45|69
1647489600000|2022-03-17 04:00:00|209.81|207.51|209.28|206.98|209.96|207.66|209.27|206.97|181
1647489900000|2022-03-17 04:05:00|209.22|206.92|208.92|206.62|209.25|206.95|208.84|206.54|126
1647490200000|2022-03-17 04:10:00|208.93|206.63|209.45|207.15|209.46|207.16|208.92|206.62|123
1647490500000|2022-03-17 04:15:00|209.44|207.14|209.63|207.33|209.66|207.36|209.42|207.12|166
1647490800000|2022-03-17 04:20:00|209.66|207.36|209.64|207.34|209.83|207.53|209.58|207.28|141
1647491100000|2022-03-17 04:25:00|209.65|207.35|209.34|207.04|209.65|207.35|209.33|207.03|114
1647491400000|2022-03-17 04:30:00|209.33|207.03|209.45|207.15|209.58|207.28|209.25|206.95|141
1647491700000|2022-03-17 04:35:00|209.46|207.16|209.49|207.19|209.62|207.32|209.21|206.91|189
1647492000000|2022-03-17 04:40:00|209.47|207.17|209.39|207.09|209.56|207.26|209.36|207.06|113
1647492300000|2022-03-17 04:45:00|209.4|207.1|209.52|207.22|209.61|207.31|209.32|207.02|105
1647492600000|2022-03-17 04:50:00|209.51|207.21|210.32|208.02|210.4|208.1|209.49|207.19|156
1647492900000|2022-03-17 04:55:00|210.3|208|210.17|207.87|210.32|208.02|209.83|207.53|251
1647493200000|2022-03-17 05:00:00|210.16|207.86|209.57|207.27|210.16|207.86|209.28|206.98|345
1647493500000|2022-03-17 05:05:00|209.58|207.28|209.6|207.3|209.75|207.45|209.45|207.15|160
1647493800000|2022-03-17 05:10:00|209.61|207.31|209.4|207.1|209.66|207.36|209.16|206.86|264
1647494100000|2022-03-17 05:15:00|209.41|207.11|209.46|207.16|209.61|207.31|209.32|207.02|120
1647494400000|2022-03-17 05:20:00|209.47|207.17|209.36|207.06|209.49|207.19|209.22|206.92|133
1647494700000|2022-03-17 05:25:00|209.35|207.05|209|206.7|209.36|207.06|208.9|206.6|124
1647495000000|2022-03-17 05:30:00|209.01|206.71|209.33|207.03|209.42|207.12|209.01|206.71|115
1647495300000|2022-03-17 05:35:00|209.34|207.04|209.27|206.97|209.44|207.14|209.17|206.87|104
1647495600000|2022-03-17 05:40:00|209.26|206.96|209.33|207.03|209.38|207.08|209.25|206.95|79
1647495900000|2022-03-17 05:45:00|209.32|207.02|209.13|206.83|209.44|207.14|209.13|206.83|130
1647496200000|2022-03-17 05:50:00|209.07|206.77|208.56|206.26|209.07|206.77|208.56|206.26|132
1647496500000|2022-03-17 05:55:00|208.57|206.27|208.47|206.17|208.59|206.29|208.32|206.02|176
1647496800000|2022-03-17 06:00:00|208.49|206.19|208.48|206.18|208.65|206.35|208.2|205.9|197
1647497100000|2022-03-17 06:05:00|208.49|206.19|208.43|206.13|208.52|206.22|208.33|206.03|120
1647497400000|2022-03-17 06:10:00|208.45|206.15|207.94|205.64|208.46|206.16|207.81|205.51|128
1647497700000|2022-03-17 06:15:00|207.93|205.63|208.35|206.05|208.4|206.1|207.79|205.49|95
1647498000000|2022-03-17 06:20:00|208.37|206.07|208.5|206.2|208.57|206.27|208.33|206.03|179
1647498300000|2022-03-17 06:25:00|208.48|206.18|207.91|205.61|208.55|206.25|207.9|205.6|174
1647498600000|2022-03-17 06:30:00|207.9|205.6|207.39|205.09|207.91|205.61|207.35|205.05|173
1647498900000|2022-03-17 06:35:00|207.41|205.11|207.68|205.38|207.8|205.5|207.41|205.11|182
1647499200000|2022-03-17 06:40:00|207.67|205.37|207.56|205.26|207.8|205.5|207.55|205.25|191
1647499500000|2022-03-17 06:45:00|207.57|205.27|206.64|204.34|207.59|205.29|206.34|204.04|275
1647499800000|2022-03-17 06:50:00|206.65|204.35|206.85|204.55|207.01|204.71|206.39|204.09|217
1647500100000|2022-03-17 06:55:00|206.86|204.56|207.23|204.93|207.33|205.03|206.85|204.55|170
1647500400000|2022-03-17 07:00:00|207.22|204.92|206.78|204.48|207.22|204.92|206.57|204.27|250
1647500700000|2022-03-17 07:05:00|206.79|204.49|207.3|205|207.35|205.05|206.79|204.49|231
1647501000000|2022-03-17 07:10:00|207.28|204.98|207.24|204.94|207.38|205.08|207.21|204.91|110
1647501300000|2022-03-17 07:15:00|207.23|204.93|207.37|205.07|207.44|205.14|207.2|204.9|170
1647501600000|2022-03-17 07:20:00|207.34|205.04|207.33|205.03|207.56|205.26|207.31|205.01|134
1647501900000|2022-03-17 07:25:00|207.34|205.04|207.01|204.71|207.38|205.08|206.94|204.64|158
1647502200000|2022-03-17 07:30:00|207.02|204.72|206.93|204.63|207.07|204.77|206.75|204.45|121
1647502500000|2022-03-17 07:35:00|206.97|204.67|206.84|204.54|206.97|204.67|206.37|204.07|235
1647502800000|2022-03-17 07:40:00|206.83|204.53|206.73|204.43|206.86|204.56|206.56|204.26|183
1647503100000|2022-03-17 07:45:00|206.76|204.46|207.24|204.94|207.26|204.96|206.6|204.3|117
1647503400000|2022-03-17 07:50:00|207.26|204.96|207.31|205.01|207.53|205.23|207.24|204.94|127
1647503700000|2022-03-17 07:55:00|207.28|204.98|207.36|205.06|207.42|205.12|207.24|204.94|113
1647504000000|2022-03-17 08:00:00|207.37|205.07|207.78|205.48|207.81|205.51|207.31|205.01|158
1647504300000|2022-03-17 08:05:00|207.81|205.51|207.88|205.58|208.04|205.74|207.68|205.38|163
1647504600000|2022-03-17 08:10:00|207.89|205.59|207.92|205.62|208.02|205.72|207.65|205.35|136
1647504900000|2022-03-17 08:15:00|207.91|205.61|208.23|205.93|208.24|205.94|207.85|205.55|117
1647505200000|2022-03-17 08:20:00|208.22|205.92|207.97|205.67|208.24|205.94|207.85|205.55|138
1647505500000|2022-03-17 08:25:00|207.98|205.68|207.86|205.56|208.35|206.05|207.82|205.52|147
1647505800000|2022-03-17 08:30:00|207.93|205.63|207.72|205.42|208.01|205.71|207.67|205.37|140
1647506100000|2022-03-17 08:35:00|207.73|205.43|208.02|205.72|208.32|206.02|207.69|205.39|145
1647506400000|2022-03-17 08:40:00|208.04|205.74|207.8|205.5|208.04|205.74|207.74|205.44|86
1647506700000|2022-03-17 08:45:00|207.81|205.51|207.8|205.5|208.02|205.72|207.77|205.47|107
1647507000000|2022-03-17 08:50:00|207.79|205.49|208.1|205.8|208.11|205.81|207.7|205.4|135
1647507300000|2022-03-17 08:55:00|208.11|205.81|207.91|205.61|208.11|205.81|207.9|205.6|85
1647507600000|2022-03-17 09:00:00|207.92|205.62|207.91|205.61|207.99|205.69|207.8|205.5|143
1647507900000|2022-03-17 09:05:00|207.86|205.56|207.8|205.5|207.94|205.64|207.72|205.42|140
1647508200000|2022-03-17 09:10:00|207.82|205.52|207.93|205.63|207.96|205.66|207.73|205.43|180
1647508500000|2022-03-17 09:15:00|207.85|205.55|207.83|205.53|207.96|205.66|207.81|205.51|223
1647508800000|2022-03-17 09:20:00|207.85|205.55|207.9|205.6|207.98|205.68|207.8|205.5|305
1647509100000|2022-03-17 09:25:00|207.89|205.59|207.9|205.6|207.95|205.65|207.8|205.5|257
1647509400000|2022-03-17 09:30:00|207.81|205.51|207.91|205.61|207.95|205.65|207.79|205.49|276
1647509700000|2022-03-17 09:35:00|207.86|205.56|207.81|205.51|207.95|205.65|207.52|205.22|264
1647510000000|2022-03-17 09:40:00|207.83|205.53|207.7|205.4|207.85|205.55|207.57|205.27|239
1647510300000|2022-03-17 09:45:00|207.72|205.42|207.74|205.44|207.77|205.47|207.44|205.14|327
1647510600000|2022-03-17 09:50:00|207.63|205.33|207.74|205.44|207.94|205.64|207.63|205.33|285
1647510900000|2022-03-17 09:55:00|207.71|205.41|207.63|205.33|207.77|205.47|207.26|204.96|279
1647511200000|2022-03-17 10:00:00|207.62|205.32|206.91|204.61|207.63|205.33|206.74|204.44|536
1647511500000|2022-03-17 10:05:00|206.92|204.62|206.71|204.41|206.94|204.64|206.54|204.24|464
1647511800000|2022-03-17 10:10:00|206.74|204.44|206.69|204.39|206.93|204.63|206.54|204.24|395
1647512100000|2022-03-17 10:15:00|206.72|204.42|206.73|204.43|206.85|204.55|206.5|204.2|397
1647512400000|2022-03-17 10:20:00|206.75|204.45|206.9|204.6|206.94|204.64|206.64|204.34|314
1647512700000|2022-03-17 10:25:00|206.88|204.58|206.72|204.42|206.92|204.62|206.54|204.24|290
1647513000000|2022-03-17 10:30:00|206.71|204.41|206.79|204.49|206.92|204.62|206.62|204.32|331
1647513300000|2022-03-17 10:35:00|206.78|204.48|206.97|204.67|207.25|204.95|206.43|204.13|376
1647513600000|2022-03-17 10:40:00|206.96|204.66|207.41|205.11|207.65|205.35|206.93|204.63|452
1647513900000|2022-03-17 10:45:00|207.39|205.09|207.69|205.39|207.79|205.49|207.27|204.97|371
1647514200000|2022-03-17 10:50:00|207.73|205.43|207.49|205.19|207.74|205.44|207.22|204.92|314
1647514500000|2022-03-17 10:55:00|207.48|205.18|207.86|205.56|207.91|205.61|207.43|205.13|267
1647514800000|2022-03-17 11:00:00|207.88|205.58|207.32|205.02|207.88|205.58|207.28|204.98|353
1647515100000|2022-03-17 11:05:00|207.31|205.01|207.84|205.54|207.89|205.59|207.3|205|429
1647515400000|2022-03-17 11:10:00|207.88|205.58|207.68|205.38|207.88|205.58|207.6|205.3|338
1647515700000|2022-03-17 11:15:00|207.7|205.4|207.68|205.38|207.79|205.49|207.52|205.22|339
1647516000000|2022-03-17 11:20:00|207.62|205.32|207.4|205.1|207.67|205.37|207.27|204.97|347
1647516300000|2022-03-17 11:25:00|207.42|205.12|207.52|205.22|207.67|205.37|207.19|204.89|272
1647516600000|2022-03-17 11:30:00|207.5|205.2|207.7|205.4|207.74|205.44|207.4|205.1|296
1647516900000|2022-03-17 11:35:00|207.73|205.43|207.61|205.31|207.81|205.51|207.56|205.26|209
1647517200000|2022-03-17 11:40:00|207.62|205.32|207.79|205.49|207.84|205.54|207.39|205.09|286
1647517500000|2022-03-17 11:45:00|207.81|205.51|207.81|205.51|207.99|205.69|207.72|205.42|340
1647517800000|2022-03-17 11:50:00|207.83|205.53|207.77|205.47|207.95|205.65|207.54|205.24|258
1647518100000|2022-03-17 11:55:00|207.8|205.5|208.31|206.01|208.32|206.02|207.77|205.47|227
1647518400000|2022-03-17 12:00:00|208.32|206.02|209.54|207.24|209.62|207.32|208.28|205.98|436
1647518700000|2022-03-17 12:05:00|209.56|207.26|209.43|207.13|209.58|207.28|209.01|206.71|387
1647519000000|2022-03-17 12:10:00|209.41|207.11|209.76|207.46|209.84|207.54|209.11|206.81|489
1647519300000|2022-03-17 12:15:00|209.79|207.49|209.74|207.44|210.02|207.72|209.55|207.25|565
1647519600000|2022-03-17 12:20:00|209.73|207.43|209.16|206.86|209.82|207.52|208.93|206.63|464
1647519900000|2022-03-17 12:25:00|209.19|206.89|209.39|207.09|209.44|207.14|209.17|206.87|360
1647520200000|2022-03-17 12:30:00|209.41|207.11|209.4|207.1|209.72|207.42|209.28|206.98|576
1647520500000|2022-03-17 12:35:00|209.41|207.11|209.4|207.1|209.62|207.32|209.39|207.09|448
1647520800000|2022-03-17 12:40:00|209.44|207.14|209.72|207.42|209.84|207.54|209.43|207.13|404
1647521100000|2022-03-17 12:45:00|209.71|207.41|209.89|207.59|209.96|207.66|209.57|207.27|403
1647521400000|2022-03-17 12:50:00|209.86|207.56|209.54|207.24|209.89|207.59|209.38|207.08|470
1647521700000|2022-03-17 12:55:00|209.45|207.15|209.57|207.27|209.65|207.35|209.28|206.98|347
1647522000000|2022-03-17 13:00:00|209.56|207.26|209.5|207.2|209.86|207.56|209.43|207.13|439
1647522300000|2022-03-17 13:05:00|209.45|207.15|209.49|207.19|209.71|207.41|209.33|207.03|390
1647522600000|2022-03-17 13:10:00|209.48|207.18|209.4|207.1|209.51|207.21|209.15|206.85|342
1647522900000|2022-03-17 13:15:00|209.37|207.07|209.19|206.89|209.43|207.13|208.79|206.49|252
1647523200000|2022-03-17 13:20:00|209.21|206.91|209.35|207.05|209.36|207.06|209.01|206.71|192
1647523500000|2022-03-17 13:25:00|209.34|207.04|209.25|206.95|209.57|207.27|209.17|206.87|322
1647523800000|2022-03-17 13:30:00|209.22|206.92|209.36|207.06|209.5|207.2|208.91|206.61|434
1647524100000|2022-03-17 13:35:00|209.35|207.05|209.35|207.05|209.41|207.11|208.71|206.41|413
1647524400000|2022-03-17 13:40:00|209.43|207.13|209.46|207.16|209.55|207.25|209.17|206.87|525
1647524700000|2022-03-17 13:45:00|209.48|207.18|209.28|206.98|209.69|207.39|209.28|206.98|521
1647525000000|2022-03-17 13:50:00|209.27|206.97|209.31|207.01|209.45|207.15|208.95|206.65|407
1647525300000|2022-03-17 13:55:00|209.27|206.97|209.74|207.44|209.96|207.66|209.24|206.94|525
1647525600000|2022-03-17 14:00:00|209.75|207.45|209.79|207.49|209.92|207.62|209.63|207.33|388
1647525900000|2022-03-17 14:05:00|209.76|207.46|209.96|207.66|210.02|207.72|209.51|207.21|326
1647526200000|2022-03-17 14:10:00|209.98|207.68|210.04|207.74|210.46|208.16|209.78|207.48|442
1647526500000|2022-03-17 14:15:00|210.07|207.77|209.66|207.36|210.26|207.96|209.63|207.33|449
1647526800000|2022-03-17 14:20:00|209.67|207.37|209.77|207.47|209.93|207.63|209.62|207.32|301
1647527100000|2022-03-17 14:25:00|209.78|207.48|209.69|207.39|209.83|207.53|209.54|207.24|330
1647527400000|2022-03-17 14:30:00|209.73|207.43|209.38|207.08|209.76|207.46|209.37|207.07|413
1647527700000|2022-03-17 14:35:00|209.36|207.06|209.37|207.07|209.56|207.26|209.21|206.91|330
1647528000000|2022-03-17 14:40:00|209.41|207.11|209.27|206.97|209.53|207.23|209.14|206.84|443
1647528300000|2022-03-17 14:45:00|209.29|206.99|208.67|206.37|209.29|206.99|208.56|206.26|452
1647528600000|2022-03-17 14:50:00|208.6|206.3|208.69|206.39|208.78|206.48|208.55|206.25|421
1647528900000|2022-03-17 14:55:00|208.68|206.38|208.49|206.19|208.79|206.49|208.47|206.17|357
1647529200000|2022-03-17 15:00:00|208.47|206.17|208.5|206.2|208.67|206.37|208.29|205.99|402
1647529500000|2022-03-17 15:05:00|208.49|206.19|208.96|206.66|209|206.7|208.47|206.17|473
1647529800000|2022-03-17 15:10:00|208.98|206.68|208.76|206.46|209.07|206.77|208.64|206.34|361
1647530100000|2022-03-17 15:15:00|208.77|206.47|208.96|206.66|209.04|206.74|208.66|206.36|335
1647530400000|2022-03-17 15:20:00|208.95|206.65|209.12|206.82|209.13|206.83|208.84|206.54|292
1647530700000|2022-03-17 15:25:00|209.11|206.81|209.06|206.76|209.14|206.84|208.81|206.51|265
1647531000000|2022-03-17 15:30:00|209.05|206.75|209.55|207.25|209.6|207.3|209.04|206.74|361
1647531300000|2022-03-17 15:35:00|209.56|207.26|209.63|207.33|209.68|207.38|209.35|207.05|347
1647531600000|2022-03-17 15:40:00|209.6|207.3|209.5|207.2|209.78|207.48|209.46|207.16|364
1647531900000|2022-03-17 15:45:00|209.48|207.18|209.02|206.72|209.53|207.23|209|206.7|299
1647532200000|2022-03-17 15:50:00|209.06|206.76|209.36|207.06|209.36|207.06|208.86|206.56|479
1647532500000|2022-03-17 15:55:00|209.37|207.07|209.33|207.03|209.46|207.16|209.16|206.86|380
1647532800000|2022-03-17 16:00:00|209.31|207.01|208.98|206.68|209.58|207.28|208.95|206.65|479
1647533100000|2022-03-17 16:05:00|208.97|206.67|209.57|207.27|209.59|207.29|208.96|206.66|354
1647533400000|2022-03-17 16:10:00|209.59|207.29|209.58|207.28|209.63|207.33|209.34|207.04|380
1647533700000|2022-03-17 16:15:00|209.6|207.3|209.33|207.03|209.61|207.31|209.06|206.76|445
1647534000000|2022-03-17 16:20:00|209.32|207.02|209.4|207.1|209.43|207.13|209.02|206.72|348
1647534300000|2022-03-17 16:25:00|209.42|207.12|209.27|206.97|209.53|207.23|209.19|206.89|314
1647534600000|2022-03-17 16:30:00|209.26|206.96|208.92|206.62|209.32|207.02|208.58|206.28|306
1647534900000|2022-03-17 16:35:00|208.93|206.63|209.15|206.85|209.28|206.98|208.73|206.43|324
1647535200000|2022-03-17 16:40:00|209.18|206.88|209.37|207.07|209.39|207.09|208.94|206.64|212
1647535500000|2022-03-17 16:45:00|209.36|207.06|208.87|206.57|209.4|207.1|208.87|206.57|259
1647535800000|2022-03-17 16:50:00|208.88|206.58|208.78|206.48|208.92|206.62|208.49|206.19|353
1647536100000|2022-03-17 16:55:00|208.87|206.57|208.94|206.64|208.96|206.66|208.66|206.36|328
1647536400000|2022-03-17 17:00:00|208.95|206.65|208.87|206.57|208.95|206.65|208.57|206.27|325
1647536700000|2022-03-17 17:05:00|208.82|206.52|208.5|206.2|208.96|206.66|208.47|206.17|316
1647537000000|2022-03-17 17:10:00|208.51|206.21|208.2|205.9|208.57|206.27|207.88|205.58|509
1647537300000|2022-03-17 17:15:00|208.22|205.92|208.68|206.38|208.7|206.4|207.97|205.67|323
1647537600000|2022-03-17 17:20:00|208.63|206.33|208.82|206.52|208.82|206.52|208.57|206.27|310
1647537900000|2022-03-17 17:25:00|208.79|206.49|208.7|206.4|208.92|206.62|208.59|206.29|376
1647538200000|2022-03-17 17:30:00|208.71|206.41|208.43|206.13|208.77|206.47|208.43|206.13|354
1647538500000|2022-03-17 17:35:00|208.45|206.15|208.4|206.1|208.6|206.3|208.26|205.96|318
1647538800000|2022-03-17 17:40:00|208.41|206.11|208.24|205.94|208.7|206.4|208.24|205.94|298
1647539100000|2022-03-17 17:45:00|208.28|205.98|208.6|206.3|208.64|206.34|208.28|205.98|219
1647539400000|2022-03-17 17:50:00|208.64|206.34|208.58|206.28|208.83|206.53|208.55|206.25|293
1647539700000|2022-03-17 17:55:00|208.56|206.26|208.48|206.18|208.78|206.48|208.41|206.11|255
1647540000000|2022-03-17 18:00:00|208.53|206.23|208.58|206.28|208.63|206.33|208.35|206.05|242
1647540300000|2022-03-17 18:05:00|208.57|206.27|208.57|206.27|208.86|206.56|208.49|206.19|254
1647540600000|2022-03-17 18:10:00|208.58|206.28|208.42|206.12|208.6|206.3|208.29|205.99|362
1647540900000|2022-03-17 18:15:00|208.44|206.14|208.52|206.22|208.55|206.25|208.34|206.04|255
1647541200000|2022-03-17 18:20:00|208.55|206.25|208.66|206.36|208.76|206.46|208.46|206.16|326
1647541500000|2022-03-17 18:25:00|208.65|206.35|208.34|206.04|208.66|206.36|208.31|206.01|309
1647541800000|2022-03-17 18:30:00|208.35|206.05|208.48|206.18|208.59|206.29|208.29|205.99|342
1647542100000|2022-03-17 18:35:00|208.43|206.13|208.35|206.05|208.49|206.19|208.21|205.91|270
1647542400000|2022-03-17 18:40:00|208.32|206.02|208.43|206.13|208.47|206.17|208.24|205.94|205
1647542700000|2022-03-17 18:45:00|208.39|206.09|208.45|206.15|208.53|206.23|208.19|205.89|270
1647543000000|2022-03-17 18:50:00|208.48|206.18|208.35|206.05|208.53|206.23|208.27|205.97|271
1647543300000|2022-03-17 18:55:00|208.34|206.04|208.47|206.17|208.54|206.24|208.25|205.95|303
1647543600000|2022-03-17 19:00:00|208.48|206.18|208.88|206.58|208.92|206.62|208.34|206.04|319
1647543900000|2022-03-17 19:05:00|208.91|206.61|208.93|206.63|208.99|206.69|208.68|206.38|267
1647544200000|2022-03-17 19:10:00|208.94|206.64|208.57|206.27|208.96|206.66|208.42|206.12|309
1647544500000|2022-03-17 19:15:00|208.59|206.29|208.66|206.36|208.68|206.38|208.43|206.13|244
1647544800000|2022-03-17 19:20:00|208.67|206.37|208.66|206.36|208.77|206.47|208.53|206.23|332
1647545100000|2022-03-17 19:25:00|208.67|206.37|208.86|206.56|208.91|206.61|208.67|206.37|303
1647545400000|2022-03-17 19:30:00|208.88|206.58|208.77|206.47|209.04|206.74|208.66|206.36|304
1647545700000|2022-03-17 19:35:00|208.78|206.48|208.79|206.49|208.92|206.62|208.5|206.2|310
1647546000000|2022-03-17 19:40:00|208.78|206.48|209.69|207.39|209.71|207.41|208.78|206.48|350
1647546300000|2022-03-17 19:45:00|209.7|207.4|209.82|207.52|209.9|207.6|209.6|207.3|228
1647546600000|2022-03-17 19:50:00|209.81|207.51|209.65|207.35|209.83|207.53|209.59|207.29|189
1647546900000|2022-03-17 19:55:00|209.72|207.42|209.96|207.66|210|207.7|209.64|207.34|142
1647547200000|2022-03-17 20:00:00|209.97|207.67|209.94|207.64|210.05|207.75|209.86|207.56|229
1647547500000|2022-03-17 20:05:00|209.98|207.68|210|207.7|210.04|207.74|209.83|207.53|184
1647547800000|2022-03-17 20:10:00|210.04|207.74|209.59|207.29|210.04|207.74|209.29|206.99|297
1647548100000|2022-03-17 20:15:00|209.57|207.27|209.39|207.09|209.57|207.27|209.3|207|62
1647548400000|2022-03-17 20:20:00|209.43|207.13|209.55|207.25|209.55|207.25|209.43|207.13|48
1647548700000|2022-03-17 20:25:00|209.51|207.21|209.45|207.15|209.62|207.32|209.27|206.97|37
1647549000000|2022-03-17 20:30:00|209.44|207.14|209.45|207.15|209.45|207.15|209.34|207.04|22
1647549300000|2022-03-17 20:35:00|209.43|207.13|209.05|206.75|209.45|207.15|209.05|206.75|73
1647549600000|2022-03-17 20:40:00|209.08|206.78|209.18|206.88|209.19|206.89|208.96|206.66|65
1647549900000|2022-03-17 20:45:00|209.16|206.86|209.04|206.74|209.16|206.86|209.04|206.74|19
1647550200000|2022-03-17 20:50:00|209.13|206.83|209.42|207.12|209.44|207.14|209.13|206.83|35
1647550500000|2022-03-17 20:55:00|209.43|207.13|209.07|206.77|209.44|207.14|209.05|206.75|50
1647550800000|2022-03-17 21:00:00|209.08|206.78|209.19|206.89|209.32|207.02|209.06|206.76|120
1647551100000|2022-03-17 21:05:00|209.18|206.88|209|206.7|209.31|207.01|208.98|206.68|110
1647551400000|2022-03-17 21:10:00|209.01|206.71|209.42|207.12|209.42|207.12|209|206.7|62
1647551700000|2022-03-17 21:15:00|209.44|207.14|209.72|207.42|209.73|207.43|209.44|207.14|54
1647552000000|2022-03-17 21:20:00|209.71|207.41|209.31|207.01|209.71|207.41|209.31|207.01|24
1647552300000|2022-03-17 21:25:00|209.44|207.14|209.67|207.37|209.74|207.44|209.36|207.06|24
1647552600000|2022-03-17 21:30:00|209.74|207.44|209.64|207.34|209.74|207.44|209.63|207.33|32
1647552900000|2022-03-17 21:35:00|209.7|207.4|209.89|207.59|209.93|207.63|209.7|207.4|34
1647553200000|2022-03-17 21:40:00|209.88|207.58|209.94|207.64|209.94|207.64|209.81|207.51|35
1647553500000|2022-03-17 21:45:00|209.93|207.63|209.65|207.35|209.94|207.64|209.65|207.35|50
1647553800000|2022-03-17 21:50:00|209.64|207.34|209.99|207.69|210.01|207.71|209.63|207.33|59
1647554100000|2022-03-17 21:55:00|210|207.7|210.13|207.83|210.14|207.84|209.96|207.66|37
1647554400000|2022-03-17 22:00:00|210.15|207.85|209.96|207.66|210.4|208.1|209.94|207.64|68
1647554700000|2022-03-17 22:05:00|209.95|207.65|209.65|207.35|209.95|207.65|209.65|207.35|37
1647555000000|2022-03-17 22:10:00|209.62|207.32|209.56|207.26|209.71|207.41|209.56|207.26|17
1647555300000|2022-03-17 22:15:00|209.47|207.17|209.57|207.27|209.67|207.37|209.46|207.16|42
1647555600000|2022-03-17 22:20:00|209.63|207.33|210.02|207.72|210.02|207.72|209.57|207.27|47
1647555900000|2022-03-17 22:25:00|210.01|207.71|209.9|207.6|210.01|207.71|209.85|207.55|32
1647556200000|2022-03-17 22:30:00|209.87|207.57|209.86|207.56|209.88|207.58|209.69|207.39|38
1647556500000|2022-03-17 22:35:00|209.95|207.65|209.84|207.54|210.06|207.76|209.78|207.48|52
1647556800000|2022-03-17 22:40:00|209.85|207.55|209.69|207.39|209.97|207.67|209.63|207.33|40
1647557100000|2022-03-17 22:45:00|209.67|207.37|209.92|207.62|210.05|207.75|209.62|207.32|66
1647557400000|2022-03-17 22:50:00|209.94|207.64|210.13|207.83|210.13|207.83|209.94|207.64|57
1647557700000|2022-03-17 22:55:00|210.04|207.74|210.24|207.94|210.31|208.01|209.88|207.58|84
1647558000000|2022-03-17 23:00:00|210.27|207.97|209.94|207.64|210.38|208.08|209.94|207.64|67
1647558300000|2022-03-17 23:05:00|209.93|207.63|209.75|207.45|209.93|207.63|209.75|207.45|7
1647558600000|2022-03-17 23:10:00|209.76|207.46|209.66|207.36|209.88|207.58|209.66|207.36|25
1647558900000|2022-03-17 23:15:00|209.67|207.37|209.89|207.59|209.93|207.63|209.66|207.36|52
1647559200000|2022-03-17 23:20:00|209.93|207.63|210.25|207.95|210.27|207.97|209.92|207.62|69
1647559500000|2022-03-17 23:25:00|210.15|207.85|209.84|207.54|210.19|207.89|209.83|207.53|29
1647559800000|2022-03-17 23:30:00|209.82|207.52|209.63|207.33|210|207.7|209.62|207.32|59
1647560100000|2022-03-17 23:35:00|209.62|207.32|209.88|207.58|209.89|207.59|209.35|207.05|33
1647560400000|2022-03-17 23:40:00|209.87|207.57|209.81|207.51|209.97|207.67|209.81|207.51|52
1647560700000|2022-03-17 23:45:00|209.7|207.4|209.85|207.55|209.85|207.55|209.58|207.28|21
1647561000000|2022-03-17 23:50:00|209.86|207.56|209.83|207.53|209.9|207.6|209.82|207.52|10
1647561300000|2022-03-17 23:55:00|209.88|207.58|209.79|207.49|209.9|207.6|209.77|207.47|10
1647561600000|2022-03-18 00:00:00|209.8|207.5|209.48|207.18|209.82|207.52|209.48|207.18|76
1647561900000|2022-03-18 00:05:00|209.46|207.16|208.9|206.6|209.46|207.16|208.7|206.4|86
1647562200000|2022-03-18 00:10:00|208.93|206.63|209.09|206.79|209.09|206.79|208.71|206.41|37
1647562500000|2022-03-18 00:15:00|209.11|206.81|209.16|206.86|209.41|207.11|208.91|206.61|39
1647562800000|2022-03-18 00:20:00|209.12|206.82|209.77|207.47|209.77|207.47|209.12|206.82|47
1647563100000|2022-03-18 00:25:00|209.76|207.46|209.53|207.23|209.76|207.46|209.36|207.06|39
1647563400000|2022-03-18 00:30:00|209.52|207.22|209.76|207.46|210.1|207.8|209.52|207.22|34
1647563700000|2022-03-18 00:35:00|209.79|207.49|209.68|207.38|209.79|207.49|209.46|207.16|46
1647564000000|2022-03-18 00:40:00|209.69|207.39|209.24|206.94|209.82|207.52|209.15|206.85|74
1647564300000|2022-03-18 00:45:00|209.23|206.93|209.1|206.8|209.25|206.95|208.98|206.68|111
1647564600000|2022-03-18 00:50:00|209.09|206.79|208.38|206.08|209.2|206.9|208.14|205.84|79
1647564900000|2022-03-18 00:55:00|208.39|206.09|207.3|205|208.51|206.21|206.93|204.63|152
1647565200000|2022-03-18 01:00:00|207.31|205.01|207.49|205.19|207.94|205.64|206.78|204.48|142
1647565500000|2022-03-18 01:05:00|207.48|205.18|207.28|204.98|207.51|205.21|207.01|204.71|137
1647565800000|2022-03-18 01:10:00|207.29|204.99|207.7|205.4|207.7|205.4|207.16|204.86|76
1647566100000|2022-03-18 01:15:00|207.73|205.43|207.35|205.05|207.76|205.46|207.31|205.01|51
1647566400000|2022-03-18 01:20:00|207.36|205.06|207.85|205.55|207.85|205.55|207.36|205.06|65
1647566700000|2022-03-18 01:25:00|207.86|205.56|207.66|205.36|207.86|205.56|207.4|205.1|24
1647567000000|2022-03-18 01:30:00|207.65|205.35|207.47|205.17|207.65|205.35|207.33|205.03|38
1647567300000|2022-03-18 01:35:00|207.48|205.18|207.37|205.07|207.53|205.23|207.31|205.01|19
1647567600000|2022-03-18 01:40:00|207.39|205.09|207.57|205.27|207.57|205.27|207.37|205.07|48
1647567900000|2022-03-18 01:45:00|207.6|205.3|207.22|204.92|207.6|205.3|207.17|204.87|48
1647568200000|2022-03-18 01:50:00|207.26|204.96|207.4|205.1|207.56|205.26|207.26|204.96|28
1647568500000|2022-03-18 01:55:00|207.44|205.14|207.5|205.2|207.59|205.29|207.44|205.14|30
1647568800000|2022-03-18 02:00:00|207.49|205.19|207.34|205.04|207.57|205.27|207.34|205.04|34
1647569100000|2022-03-18 02:05:00|207.33|205.03|207.33|205.03|207.34|205.04|207.17|204.87|66
1647569400000|2022-03-18 02:10:00|207.34|205.04|207.36|205.06|207.36|205.06|206.98|204.68|242
1647569700000|2022-03-18 02:15:00|207.35|205.05|207.04|204.74|207.37|205.07|206.95|204.65|329
1647570000000|2022-03-18 02:20:00|207.05|204.75|207.37|205.07|207.46|205.16|207.05|204.75|192
1647570300000|2022-03-18 02:25:00|207.36|205.06|207.26|204.96|207.37|205.07|207.17|204.87|207
1647570600000|2022-03-18 02:30:00|207.24|204.94|207.02|204.72|207.3|205|206.87|204.57|279
1647570900000|2022-03-18 02:35:00|206.99|204.69|207.5|205.2|207.62|205.32|206.94|204.64|352
1647571200000|2022-03-18 02:40:00|207.49|205.19|207.72|205.42|207.78|205.48|207.39|205.09|381
1647571500000|2022-03-18 02:45:00|207.61|205.31|207.84|205.54|208.01|205.71|207.51|205.21|313
1647571800000|2022-03-18 02:50:00|207.8|205.5|207.86|205.56|207.98|205.68|207.69|205.39|230
1647572100000|2022-03-18 02:55:00|207.84|205.54|207.73|205.43|207.94|205.64|207.58|205.28|87
1647572400000|2022-03-18 03:00:00|207.72|205.42|207.92|205.62|207.97|205.67|207.72|205.42|142
1647572700000|2022-03-18 03:05:00|207.89|205.59|207.62|205.32|207.93|205.63|207.57|205.27|269
1647573000000|2022-03-18 03:10:00|207.63|205.33|207.41|205.11|207.73|205.43|207.29|204.99|261
1647573300000|2022-03-18 03:15:00|207.4|205.1|207.33|205.03|207.49|205.19|207.19|204.89|203
1647573600000|2022-03-18 03:20:00|207.34|205.04|207.24|204.94|207.41|205.11|206.99|204.69|257
1647573900000|2022-03-18 03:25:00|207.23|204.93|207.49|205.19|207.52|205.22|207.14|204.84|248
1647574200000|2022-03-18 03:30:00|207.4|205.1|207.37|205.07|207.5|205.2|207.23|204.93|195
1647574500000|2022-03-18 03:35:00|207.36|205.06|207.22|204.92|207.39|205.09|206.96|204.66|163
1647574800000|2022-03-18 03:40:00|207.23|204.93|206.74|204.44|207.25|204.95|206.71|204.41|276
1647575100000|2022-03-18 03:45:00|206.8|204.5|207.31|205.01|207.36|205.06|206.63|204.33|233
1647575400000|2022-03-18 03:50:00|207.37|205.07|207.43|205.13|207.46|205.16|207.2|204.9|153
1647575700000|2022-03-18 03:55:00|207.46|205.16|207.37|205.07|207.61|205.31|207.37|205.07|232
1647576000000|2022-03-18 04:00:00|207.35|205.05|207.21|204.91|207.35|205.05|206.89|204.59|133
1647576300000|2022-03-18 04:05:00|207.22|204.92|207.3|205|207.39|205.09|207.21|204.91|155
1647576600000|2022-03-18 04:10:00|207.29|204.99|207.27|204.97|207.38|205.08|207.21|204.91|141
1647576900000|2022-03-18 04:15:00|207.29|204.99|207.32|205.02|207.37|205.07|207.1|204.8|173
1647577200000|2022-03-18 04:20:00|207.29|204.99|207.55|205.25|207.55|205.25|207.03|204.73|238
1647577500000|2022-03-18 04:25:00|207.52|205.22|207.6|205.3|207.74|205.44|207.39|205.09|265
1647577800000|2022-03-18 04:30:00|207.59|205.29|207.7|205.4|207.83|205.53|207.59|205.29|271
1647578100000|2022-03-18 04:35:00|207.68|205.38|207.79|205.49|207.88|205.58|207.67|205.37|179
1647578400000|2022-03-18 04:40:00|207.83|205.53|207.79|205.49|207.9|205.6|207.59|205.29|154
1647578700000|2022-03-18 04:45:00|207.88|205.58|207.6|205.3|207.88|205.58|207.58|205.28|223
1647579000000|2022-03-18 04:50:00|207.57|205.27|207.61|205.31|207.84|205.54|207.56|205.26|226
1647579300000|2022-03-18 04:55:00|207.68|205.38|207.74|205.44|207.87|205.57|207.58|205.28|146
1647579600000|2022-03-18 05:00:00|207.7|205.4|208.48|206.18|208.52|206.22|207.65|205.35|376
1647579900000|2022-03-18 05:05:00|208.5|206.2|208.65|206.35|208.94|206.64|208.39|206.09|474
1647580200000|2022-03-18 05:10:00|208.61|206.31|208.67|206.37|208.85|206.55|208.57|206.27|245
1647580500000|2022-03-18 05:15:00|208.57|206.27|208.67|206.37|208.88|206.58|208.57|206.27|276
1647580800000|2022-03-18 05:20:00|208.71|206.41|208.69|206.39|208.74|206.44|208.4|206.1|292
1647581100000|2022-03-18 05:25:00|208.67|206.37|208.49|206.19|208.68|206.38|208.46|206.16|231
1647581400000|2022-03-18 05:30:00|208.48|206.18|208.49|206.19|208.73|206.43|208.37|206.07|291
1647581700000|2022-03-18 05:35:00|208.54|206.24|208.73|206.43|208.81|206.51|208.38|206.08|236
1647582000000|2022-03-18 05:40:00|208.69|206.39|208.84|206.54|208.97|206.67|208.67|206.37|221
1647582300000|2022-03-18 05:45:00|208.86|206.56|209.18|206.88|209.21|206.91|208.76|206.46|197
1647582600000|2022-03-18 05:50:00|209.2|206.9|209.12|206.82|209.27|206.97|208.95|206.65|219
1647582900000|2022-03-18 05:55:00|209.14|206.84|209.03|206.73|209.19|206.89|208.9|206.6|187
1647583200000|2022-03-18 06:00:00|208.96|206.66|209.35|207.05|209.52|207.22|208.94|206.64|286
1647583500000|2022-03-18 06:05:00|209.36|207.06|209.42|207.12|209.52|207.22|209.36|207.06|298
1647583800000|2022-03-18 06:10:00|209.41|207.11|209.55|207.25|209.66|207.36|209.38|207.08|293
1647584100000|2022-03-18 06:15:00|209.54|207.24|209.58|207.28|209.64|207.34|209.45|207.15|274
1647584400000|2022-03-18 06:20:00|209.56|207.26|209.5|207.2|209.59|207.29|209.46|207.16|230
1647584700000|2022-03-18 06:25:00|209.48|207.18|209.47|207.17|209.59|207.29|209.45|207.15|142
1647585000000|2022-03-18 06:30:00|209.46|207.16|209.33|207.03|209.69|207.39|209.23|206.93|159
1647585300000|2022-03-18 06:35:00|209.26|206.96|209.17|206.87|209.29|206.99|209.01|206.71|82
1647585600000|2022-03-18 06:40:00|209.18|206.88|208.87|206.57|209.18|206.88|208.79|206.49|173
1647585900000|2022-03-18 06:45:00|208.85|206.55|208.74|206.44|208.88|206.58|208.63|206.33|193
1647586200000|2022-03-18 06:50:00|208.75|206.45|208.71|206.41|208.8|206.5|208.67|206.37|196
1647586500000|2022-03-18 06:55:00|208.76|206.46|208.77|206.47|208.82|206.52|208.65|206.35|206
1647586800000|2022-03-18 07:00:00|208.76|206.46|208.89|206.59|208.99|206.69|208.68|206.38|285
1647587100000|2022-03-18 07:05:00|208.91|206.61|208.84|206.54|208.92|206.62|208.76|206.46|220
1647587400000|2022-03-18 07:10:00|208.85|206.55|208.38|206.08|208.87|206.57|208.33|206.03|148
1647587700000|2022-03-18 07:15:00|208.46|206.16|208.36|206.06|208.54|206.24|208.27|205.97|202
1647588000000|2022-03-18 07:20:00|208.3|206|208.14|205.84|208.37|206.07|207.94|205.64|219
1647588300000|2022-03-18 07:25:00|208.13|205.83|207.89|205.59|208.42|206.12|207.87|205.57|264
1647588600000|2022-03-18 07:30:00|207.88|205.58|208.28|205.98|208.39|206.09|207.86|205.56|188
1647588900000|2022-03-18 07:35:00|208.29|205.99|208.16|205.86|208.29|205.99|208.12|205.82|151
1647589200000|2022-03-18 07:40:00|208.19|205.89|208.27|205.97|208.29|205.99|207.87|205.57|207
1647589500000|2022-03-18 07:45:00|208.28|205.98|207.85|205.55|208.43|206.13|207.85|205.55|268
1647589800000|2022-03-18 07:50:00|207.79|205.49|207.6|205.3|207.92|205.62|207.6|205.3|300
1647590100000|2022-03-18 07:55:00|207.64|205.34|207.78|205.48|207.84|205.54|207.6|205.3|258
1647590400000|2022-03-18 08:00:00|207.83|205.53|207.89|205.59|208.16|205.86|207.6|205.3|286
1647590700000|2022-03-18 08:05:00|207.85|205.55|207.62|205.32|207.9|205.6|207.48|205.18|276
1647591000000|2022-03-18 08:10:00|207.63|205.33|207.89|205.59|207.94|205.64|207.53|205.23|295
1647591300000|2022-03-18 08:15:00|207.92|205.62|208.01|205.71|208.13|205.83|207.8|205.5|261
1647591600000|2022-03-18 08:20:00|208.04|205.74|208.69|206.39|208.74|206.44|207.98|205.68|394
1647591900000|2022-03-18 08:25:00|208.72|206.42|208.75|206.45|208.77|206.47|208.47|206.17|289
1647592200000|2022-03-18 08:30:00|208.71|206.41|208.58|206.28|208.8|206.5|208.49|206.19|266
1647592500000|2022-03-18 08:35:00|208.61|206.31|208.87|206.57|208.91|206.61|208.54|206.24|210
1647592800000|2022-03-18 08:40:00|208.86|206.56|208.69|206.39|208.87|206.57|208.56|206.26|219
1647593100000|2022-03-18 08:45:00|208.71|206.41|208.38|206.08|208.84|206.54|208.34|206.04|328
1647593400000|2022-03-18 08:50:00|208.4|206.1|208.26|205.96|208.4|206.1|207.69|205.39|394
1647593700000|2022-03-18 08:55:00|208.24|205.94|208.02|205.72|208.25|205.95|207.83|205.53|388
1647594000000|2022-03-18 09:00:00|208.03|205.73|207.79|205.49|208.26|205.96|207.74|205.44|345
1647594300000|2022-03-18 09:05:00|207.77|205.47|208.03|205.73|208.07|205.77|207.76|205.46|266
1647594600000|2022-03-18 09:10:00|208.04|205.74|208.01|205.71|208.08|205.78|207.85|205.55|265
1647594900000|2022-03-18 09:15:00|208|205.7|207.79|205.49|208.02|205.72|207.77|205.47|250
1647595200000|2022-03-18 09:20:00|207.78|205.48|207.67|205.37|207.83|205.53|207.57|205.27|379
1647595500000|2022-03-18 09:25:00|207.68|205.38|207.81|205.51|207.83|205.53|207.66|205.36|302
1647595800000|2022-03-18 09:30:00|207.83|205.53|207.8|205.5|207.99|205.69|207.67|205.37|349
1647596100000|2022-03-18 09:35:00|207.81|205.51|207.78|205.48|207.97|205.67|207.76|205.46|279
1647596400000|2022-03-18 09:40:00|207.8|205.5|208.02|205.72|208.06|205.76|207.74|205.44|264
1647596700000|2022-03-18 09:45:00|208.04|205.74|207.96|205.66|208.28|205.98|207.96|205.66|191
1647597000000|2022-03-18 09:50:00|207.97|205.67|207.86|205.56|207.99|205.69|207.75|205.45|283
1647597300000|2022-03-18 09:55:00|207.83|205.53|207.76|205.46|207.98|205.68|207.74|205.44|314
1647597600000|2022-03-18 10:00:00|207.75|205.45|208.04|205.74|208.06|205.76|207.73|205.43|291
1647597900000|2022-03-18 10:05:00|208.05|205.75|208.16|205.86|208.19|205.89|207.86|205.56|274
1647598200000|2022-03-18 10:10:00|208.17|205.87|208.04|205.74|208.34|206.04|207.94|205.64|177
1647598500000|2022-03-18 10:15:00|208.03|205.73|208.03|205.73|208.25|205.95|207.95|205.65|201
1647598800000|2022-03-18 10:20:00|208|205.7|207.95|205.65|208.08|205.78|207.87|205.57|268
1647599100000|2022-03-18 10:25:00|207.94|205.64|208.41|206.11|208.42|206.12|207.94|205.64|174
1647599400000|2022-03-18 10:30:00|208.4|206.1|208.3|206|208.5|206.2|208.23|205.93|215
1647599700000|2022-03-18 10:35:00|208.29|205.99|208.29|205.99|208.34|206.04|207.84|205.54|181
1647600000000|2022-03-18 10:40:00|208.26|205.96|207.98|205.68|208.31|206.01|207.94|205.64|156
1647600300000|2022-03-18 10:45:00|208.01|205.71|208.23|205.93|208.26|205.96|207.91|205.61|257
1647600600000|2022-03-18 10:50:00|208.25|205.95|207.39|205.09|208.25|205.95|207.36|205.06|361
1647600900000|2022-03-18 10:55:00|207.43|205.13|207.26|204.96|207.43|205.13|206.95|204.65|354
1647601200000|2022-03-18 11:00:00|207.25|204.95|207.35|205.05|207.48|205.18|206.96|204.66|274
1647601500000|2022-03-18 11:05:00|207.34|205.04|206.75|204.45|207.4|205.1|206.75|204.45|351
1647601800000|2022-03-18 11:10:00|206.76|204.46|207.12|204.82|207.22|204.92|206.75|204.45|325
1647602100000|2022-03-18 11:15:00|207.13|204.83|207.2|204.9|207.23|204.93|206.86|204.56|265
1647602400000|2022-03-18 11:20:00|207.21|204.91|207.02|204.72|207.26|204.96|206.8|204.5|318
1647602700000|2022-03-18 11:25:00|207.01|204.71|206.65|204.35|207.08|204.78|206.48|204.18|373
1647603000000|2022-03-18 11:30:00|206.66|204.36|206.76|204.46|206.99|204.69|206.38|204.08|382
1647603300000|2022-03-18 11:35:00|206.78|204.48|206.88|204.58|207.02|204.72|206.74|204.44|331
1647603600000|2022-03-18 11:40:00|206.87|204.57|206.91|204.61|207.06|204.76|206.81|204.51|296
1647603900000|2022-03-18 11:45:00|206.92|204.62|206.94|204.64|207.07|204.77|206.75|204.45|369
1647604200000|2022-03-18 11:50:00|206.87|204.57|206.89|204.59|207|204.7|206.75|204.45|297
1647604500000|2022-03-18 11:55:00|206.88|204.58|206.68|204.38|207.04|204.74|206.64|204.34|331
1647604800000|2022-03-18 12:00:00|206.66|204.36|207.04|204.74|207.04|204.74|206.46|204.16|328
1647605100000|2022-03-18 12:05:00|207.03|204.73|207.34|205.04|207.48|205.18|207.02|204.72|355
1647605400000|2022-03-18 12:10:00|207.35|205.05|207.23|204.93|207.41|205.11|207.23|204.93|197
1647605700000|2022-03-18 12:15:00|207.24|204.94|206.83|204.53|207.27|204.97|206.71|204.41|162
1647606000000|2022-03-18 12:20:00|206.84|204.54|206.72|204.42|206.94|204.64|206.64|204.34|239
1647606300000|2022-03-18 12:25:00|206.66|204.36|206.7|204.4|206.8|204.5|206.65|204.35|127
1647606600000|2022-03-18 12:30:00|206.68|204.38|206.89|204.59|207.05|204.75|206.57|204.27|172
1647606900000|2022-03-18 12:35:00|206.86|204.56|207.44|205.14|207.47|205.17|206.79|204.49|191
1647607200000|2022-03-18 12:40:00|207.45|205.15|207.49|205.19|207.69|205.39|207.33|205.03|444
1647607500000|2022-03-18 12:45:00|207.48|205.18|207.36|205.06|207.59|205.29|207.29|204.99|305
1647607800000|2022-03-18 12:50:00|207.38|205.08|207.46|205.16|207.48|205.18|207.21|204.91|347
1647608100000|2022-03-18 12:55:00|207.42|205.12|207.44|205.14|207.46|205.16|207.25|204.95|173
1647608400000|2022-03-18 13:00:00|207.42|205.12|207.47|205.17|207.6|205.3|207.33|205.03|304
1647608700000|2022-03-18 13:05:00|207.52|205.22|207.47|205.17|207.54|205.24|207.16|204.86|279
1647609000000|2022-03-18 13:10:00|207.46|205.16|207.54|205.24|207.61|205.31|207.44|205.14|282
1647609300000|2022-03-18 13:15:00|207.58|205.28|207.36|205.06|207.63|205.33|207.31|205.01|308
1647609600000|2022-03-18 13:20:00|207.37|205.07|206.87|204.57|207.43|205.13|206.81|204.51|238
1647609900000|2022-03-18 13:25:00|206.85|204.55|206.97|204.67|206.99|204.69|206.64|204.34|333
1647610200000|2022-03-18 13:30:00|206.99|204.69|206.48|204.18|207.06|204.76|206.36|204.06|441
1647610500000|2022-03-18 13:35:00|206.44|204.14|207.31|205.01|207.36|205.06|206.38|204.08|400
1647610800000|2022-03-18 13:40:00|207.3|205|207.4|205.1|207.42|205.12|207.2|204.9|235
1647611100000|2022-03-18 13:45:00|207.38|205.08|207.66|205.36|207.7|205.4|207.35|205.05|384
1647611400000|2022-03-18 13:50:00|207.68|205.38|207.38|205.08|207.69|205.39|207.35|205.05|343
1647611700000|2022-03-18 13:55:00|207.34|205.04|207.58|205.28|207.72|205.42|207.34|205.04|330
1647612000000|2022-03-18 14:00:00|207.59|205.29|208.01|205.71|208.01|205.71|207.55|205.25|522
1647612300000|2022-03-18 14:05:00|208|205.7|208.24|205.94|208.25|205.95|207.81|205.51|323
1647612600000|2022-03-18 14:10:00|208.19|205.89|208.26|205.96|208.44|206.14|208.06|205.76|392
1647612900000|2022-03-18 14:15:00|208.28|205.98|207.99|205.69|208.28|205.98|207.86|205.56|345
1647613200000|2022-03-18 14:20:00|208|205.7|207.88|205.58|208|205.7|207.73|205.43|364
1647613500000|2022-03-18 14:25:00|207.86|205.56|208.56|206.26|208.87|206.57|207.83|205.53|301
1647613800000|2022-03-18 14:30:00|208.57|206.27|208.53|206.23|208.83|206.53|208.44|206.14|404
1647614100000|2022-03-18 14:35:00|208.52|206.22|208.05|205.75|208.6|206.3|207.83|205.53|417
1647614400000|2022-03-18 14:40:00|208.04|205.74|208.29|205.99|208.41|206.11|207.85|205.55|305
1647614700000|2022-03-18 14:45:00|208.3|206|208.27|205.97|208.5|206.2|208.23|205.93|329
1647615000000|2022-03-18 14:50:00|208.25|205.95|208.29|205.99|208.32|206.02|207.83|205.53|280
1647615300000|2022-03-18 14:55:00|208.27|205.97|208.46|206.16|208.46|206.16|208.16|205.86|295
1647615600000|2022-03-18 15:00:00|208.41|206.11|208.66|206.36|208.9|206.6|208.37|206.07|278
1647615900000|2022-03-18 15:05:00|208.69|206.39|208.76|206.46|209.22|206.92|208.5|206.2|380
1647616200000|2022-03-18 15:10:00|208.86|206.56|208.92|206.62|209.05|206.75|208.66|206.36|358
1647616500000|2022-03-18 15:15:00|208.93|206.63|209.09|206.79|209.09|206.79|208.56|206.26|348
1647616800000|2022-03-18 15:20:00|209.12|206.82|209.28|206.98|209.39|207.09|208.96|206.66|366
1647617100000|2022-03-18 15:25:00|209.29|206.99|209|206.7|209.3|207|208.91|206.61|323
1647617400000|2022-03-18 15:30:00|209.01|206.71|209.43|207.13|209.61|207.31|209|206.7|320
1647617700000|2022-03-18 15:35:00|209.45|207.15|210.03|207.73|210.23|207.93|209.34|207.04|413
1647618000000|2022-03-18 15:40:00|210.02|207.72|210.31|208.01|210.38|208.08|209.74|207.44|414
1647618300000|2022-03-18 15:45:00|210.32|208.02|210.26|207.96|210.82|208.52|210.18|207.88|436
1647618600000|2022-03-18 15:50:00|210.25|207.95|210.55|208.25|210.86|208.56|210.23|207.93|532
1647618900000|2022-03-18 15:55:00|210.57|208.27|210.93|208.63|210.94|208.64|210.55|208.25|458
1647619200000|2022-03-18 16:00:00|210.94|208.64|212.03|209.73|212.06|209.76|210.73|208.43|548
1647619500000|2022-03-18 16:05:00|212.01|209.71|211.38|209.08|212.3|210|211.38|209.08|520
1647619800000|2022-03-18 16:10:00|211.42|209.12|212.2|209.9|212.38|210.08|211.38|209.08|443
1647620100000|2022-03-18 16:15:00|212.21|209.91|211.83|209.53|212.78|210.48|211.79|209.49|454
1647620400000|2022-03-18 16:20:00|211.82|209.52|211.66|209.36|212.19|209.89|211.63|209.33|420
1647620700000|2022-03-18 16:25:00|211.68|209.38|212.29|209.99|212.39|210.09|211.63|209.33|403
1647621000000|2022-03-18 16:30:00|212.28|209.98|212.12|209.82|212.48|210.18|211.63|209.33|355
1647621300000|2022-03-18 16:35:00|212|209.7|212.02|209.72|212.26|209.96|211.75|209.45|201
1647621600000|2022-03-18 16:40:00|212.01|209.71|212.46|210.16|212.47|210.17|211.99|209.69|284
1647621900000|2022-03-18 16:45:00|212.45|210.15|211.98|209.68|212.61|210.31|211.71|209.41|411
1647622200000|2022-03-18 16:50:00|211.97|209.67|212.56|210.26|212.76|210.46|211.96|209.66|461
1647622500000|2022-03-18 16:55:00|212.53|210.23|212.66|210.36|212.88|210.58|212.44|210.14|557
1647622800000|2022-03-18 17:00:00|212.64|210.34|213.08|210.78|213.42|211.12|212.37|210.07|586
1647623100000|2022-03-18 17:05:00|213.09|210.79|212.97|210.67|213.39|211.09|212.87|210.57|403
1647623400000|2022-03-18 17:10:00|212.98|210.68|213.59|211.29|214.11|211.81|212.88|210.58|456
1647623700000|2022-03-18 17:15:00|213.58|211.28|213.87|211.57|214.03|211.73|213.53|211.23|592
1647624000000|2022-03-18 17:20:00|213.99|211.69|213.98|211.68|214.14|211.84|213.79|211.49|345
1647624300000|2022-03-18 17:25:00|213.97|211.67|213.86|211.56|214.12|211.82|213.74|211.44|395
1647624600000|2022-03-18 17:30:00|213.89|211.59|213.79|211.49|213.89|211.59|213.44|211.14|350
1647624900000|2022-03-18 17:35:00|213.7|211.4|213.33|211.03|213.79|211.49|213.28|210.98|411
1647625200000|2022-03-18 17:40:00|213.37|211.07|213.3|211|213.43|211.13|213.2|210.9|229
1647625500000|2022-03-18 17:45:00|213.31|211.01|213.51|211.21|213.61|211.31|213.16|210.86|315
1647625800000|2022-03-18 17:50:00|213.5|211.2|213.51|211.21|213.55|211.25|213.27|210.97|247
1647626100000|2022-03-18 17:55:00|213.53|211.23|213.77|211.47|213.97|211.67|213.49|211.19|408
1647626400000|2022-03-18 18:00:00|213.76|211.46|214.03|211.73|214.03|211.73|213.56|211.26|500
1647626700000|2022-03-18 18:05:00|213.98|211.68|213.49|211.19|214.03|211.73|213.39|211.09|555
1647627000000|2022-03-18 18:10:00|213.51|211.21|213.59|211.29|213.62|211.32|213.46|211.16|287
1647627300000|2022-03-18 18:15:00|213.56|211.26|213.29|210.99|213.74|211.44|213.28|210.98|404
1647627600000|2022-03-18 18:20:00|213.31|211.01|213.52|211.22|213.52|211.22|213.29|210.99|414
1647627900000|2022-03-18 18:25:00|213.51|211.21|213.36|211.06|213.52|211.22|213.25|210.95|299
1647628200000|2022-03-18 18:30:00|213.35|211.05|212.82|210.52|213.43|211.13|212.62|210.32|372
1647628500000|2022-03-18 18:35:00|212.69|210.39|213.27|210.97|213.29|210.99|212.69|210.39|281
1647628800000|2022-03-18 18:40:00|213.26|210.96|213.23|210.93|213.4|211.1|212.89|210.59|276
1647629100000|2022-03-18 18:45:00|213.19|210.89|212.89|210.59|213.4|211.1|212.89|210.59|233
1647629400000|2022-03-18 18:50:00|212.9|210.6|212.9|210.6|212.96|210.66|212.78|210.48|321
1647629700000|2022-03-18 18:55:00|212.89|210.59|212.64|210.34|212.98|210.68|212.6|210.3|357
1647630000000|2022-03-18 19:00:00|212.61|210.31|212.88|210.58|213.12|210.82|212.61|210.31|292
1647630300000|2022-03-18 19:05:00|212.86|210.56|213.19|210.89|213.25|210.95|212.86|210.56|214
1647630600000|2022-03-18 19:10:00|213.16|210.86|213.24|210.94|213.33|211.03|212.9|210.6|276
1647630900000|2022-03-18 19:15:00|213.27|210.97|213.39|211.09|213.41|211.11|213.2|210.9|202
1647631200000|2022-03-18 19:20:00|213.4|211.1|213.31|211.01|213.41|211.11|213.19|210.89|206
1647631500000|2022-03-18 19:25:00|213.34|211.04|213.39|211.09|213.47|211.17|213.19|210.89|180
1647631800000|2022-03-18 19:30:00|213.38|211.08|213.53|211.23|213.72|211.42|213.33|211.03|313
1647632100000|2022-03-18 19:35:00|213.52|211.22|213.42|211.12|213.52|211.22|213.25|210.95|297
1647632400000|2022-03-18 19:40:00|213.41|211.11|213.57|211.27|213.63|211.33|213.34|211.04|295
1647632700000|2022-03-18 19:45:00|213.59|211.29|213.67|211.37|213.73|211.43|213.49|211.19|342
1647633000000|2022-03-18 19:50:00|213.64|211.34|213.9|211.6|213.98|211.68|213.63|211.33|395
1647633300000|2022-03-18 19:55:00|213.91|211.61|214.66|212.36|214.78|212.48|213.82|211.52|445
1647633600000|2022-03-18 20:00:00|214.68|212.38|215.18|212.88|215.73|213.43|214.68|212.38|541
1647633900000|2022-03-18 20:05:00|215.19|212.89|214.76|212.46|215.51|213.21|214.59|212.29|417
1647634200000|2022-03-18 20:10:00|214.77|212.47|214.62|212.32|214.85|212.55|214.57|212.27|147
1647634500000|2022-03-18 20:15:00|214.61|212.31|214.5|212.2|214.68|212.38|214.4|212.1|147
1647634800000|2022-03-18 20:20:00|214.49|212.19|214.52|212.22|214.52|212.22|214.19|211.89|184
1647635100000|2022-03-18 20:25:00|214.51|212.21|214.35|212.05|214.6|212.3|214.34|212.04|125
1647635400000|2022-03-18 20:30:00|214.36|212.06|214.28|211.98|214.45|212.15|214.21|211.91|111
1647635700000|2022-03-18 20:35:00|214.29|211.99|213.93|211.63|214.38|212.08|213.9|211.6|138
1647636000000|2022-03-18 20:40:00|213.92|211.62|213.91|211.61|214.51|212.21|213.9|211.6|141
1647636300000|2022-03-18 20:45:00|213.94|211.64|214.28|211.98|214.4|212.1|213.92|211.62|130
1647636600000|2022-03-18 20:50:00|214.29|211.99|214.28|211.98|214.37|212.07|214.19|211.89|89
1647636900000|2022-03-18 20:55:00|214.29|211.99|214.1|211.8|214.36|212.06|214.1|211.8|78
1647676800000|2022-03-19 08:00:00|215.57|213.27|215.4|213.1|215.57|213.27|215.31|213.01|94
1647677100000|2022-03-19 08:05:00|215.35|213.05|215.33|213.03|215.42|213.12|215.26|212.96|87
1647677400000|2022-03-19 08:10:00|215.34|213.04|214.67|212.37|215.36|213.06|214.65|212.35|93
1647677700000|2022-03-19 08:15:00|214.66|212.36|215.33|213.03|215.34|213.04|214.65|212.35|125
1647678000000|2022-03-19 08:20:00|215.32|213.02|215.46|213.16|215.47|213.17|214.95|212.65|106
1647678300000|2022-03-19 08:25:00|215.44|213.14|215.4|213.1|215.47|213.17|215.34|213.04|79
1647678600000|2022-03-19 08:30:00|215.38|213.08|215.41|213.11|215.42|213.12|214.87|212.57|132
1647678900000|2022-03-19 08:35:00|215.4|213.1|215.41|213.11|215.49|213.19|215.29|212.99|54
1647679200000|2022-03-19 08:40:00|215.4|213.1|215.4|213.1|215.49|213.19|215.17|212.87|82
1647679500000|2022-03-19 08:45:00|215.41|213.11|215.5|213.2|215.57|213.27|215.39|213.09|97
1647679800000|2022-03-19 08:50:00|215.47|213.17|215.5|213.2|215.51|213.21|215.29|212.99|62
1647680100000|2022-03-19 08:55:00|215.49|213.19|215.49|213.19|215.56|213.26|215.39|213.09|113
1647680400000|2022-03-19 09:00:00|215.48|213.18|215.48|213.18|215.49|213.19|215.33|213.03|108
1647680700000|2022-03-19 09:05:00|215.47|213.17|215.84|213.54|215.85|213.55|215.44|213.14|89
1647681000000|2022-03-19 09:10:00|215.85|213.55|215.92|213.62|216.28|213.98|215.85|213.55|78
1647681300000|2022-03-19 09:15:00|215.9|213.6|215.92|213.62|216.14|213.84|215.66|213.36|176
1647681600000|2022-03-19 09:20:00|215.93|213.63|216.27|213.97|216.28|213.98|215.75|213.45|156
1647681900000|2022-03-19 09:25:00|216.29|213.99|216.33|214.03|216.39|214.09|216.23|213.93|67
1647682200000|2022-03-19 09:30:00|216.32|214.02|216.24|213.94|216.46|214.16|216.15|213.85|104
1647682500000|2022-03-19 09:35:00|216.2|213.9|215.87|213.57|216.25|213.95|215.86|213.56|94
1647682800000|2022-03-19 09:40:00|215.88|213.58|215.84|213.54|215.89|213.59|215.78|213.48|68
1647683100000|2022-03-19 09:45:00|215.83|213.53|215.88|213.58|216.03|213.73|215.76|213.46|90
1647683400000|2022-03-19 09:50:00|215.89|213.59|215.33|213.03|215.91|213.61|215.32|213.02|98
1647683700000|2022-03-19 09:55:00|215.34|213.04|215.5|213.2|215.53|213.23|215.26|212.96|86
1647684000000|2022-03-19 10:00:00|215.49|213.19|215.67|213.37|215.76|213.46|215.49|213.19|68
1647684300000|2022-03-19 10:05:00|215.66|213.36|215.59|213.29|215.68|213.38|215.49|213.19|100
1647684600000|2022-03-19 10:10:00|215.58|213.28|215.39|213.09|215.59|213.29|215.32|213.02|120
1647684900000|2022-03-19 10:15:00|215.4|213.1|215.41|213.11|215.42|213.12|215.26|212.96|117
1647685200000|2022-03-19 10:20:00|215.4|213.1|215.41|213.11|215.43|213.13|215.19|212.89|63
1647685500000|2022-03-19 10:25:00|215.42|213.12|215.5|213.2|215.7|213.4|215.4|213.1|73
1647685800000|2022-03-19 10:30:00|215.51|213.21|215.26|212.96|215.51|213.21|215.2|212.9|109
1647686100000|2022-03-19 10:35:00|215.25|212.95|215.25|212.95|215.45|213.15|215.17|212.87|75
1647686400000|2022-03-19 10:40:00|215.26|212.96|215.4|213.1|215.5|213.2|215.24|212.94|52
1647686700000|2022-03-19 10:45:00|215.38|213.08|215.41|213.11|215.42|213.12|215.31|213.01|35
1647687000000|2022-03-19 10:50:00|215.42|213.12|215.4|213.1|215.48|213.18|215.23|212.93|55
1647687300000|2022-03-19 10:55:00|215.41|213.11|215.49|213.19|215.49|213.19|215.39|213.09|19
1647687600000|2022-03-19 11:00:00|215.45|213.15|215.33|213.03|215.45|213.15|215.19|212.89|146
1647687900000|2022-03-19 11:05:00|215.34|213.04|215.75|213.45|215.76|213.46|215.33|213.03|71
1647688200000|2022-03-19 11:10:00|215.74|213.44|215.9|213.6|215.91|213.61|215.73|213.43|69
1647688500000|2022-03-19 11:15:00|215.89|213.59|216.2|213.9|216.26|213.96|215.89|213.59|83
1647688800000|2022-03-19 11:20:00|216.17|213.87|216.5|214.2|216.51|214.21|215.93|213.63|107
1647689100000|2022-03-19 11:25:00|216.51|214.21|216.6|214.3|216.6|214.3|216.49|214.19|44
1647689400000|2022-03-19 11:30:00|216.59|214.29|216.85|214.55|216.87|214.57|216.58|214.28|77
1647689700000|2022-03-19 11:35:00|216.86|214.56|216.85|214.55|216.89|214.59|216.77|214.47|81
1647690000000|2022-03-19 11:40:00|216.84|214.54|216.77|214.47|216.85|214.55|216.56|214.26|53
1647690300000|2022-03-19 11:45:00|216.78|214.48|216.59|214.29|216.78|214.48|216.48|214.18|102
1647690600000|2022-03-19 11:50:00|216.61|214.31|216.66|214.36|216.66|214.36|216.54|214.24|39
1647690900000|2022-03-19 11:55:00|216.61|214.31|216.96|214.66|217.23|214.93|216.61|214.31|82
1647691200000|2022-03-19 12:00:00|216.94|214.64|216.87|214.57|216.94|214.64|216.63|214.33|91
1647691500000|2022-03-19 12:05:00|216.86|214.56|216.83|214.53|216.87|214.57|216.71|214.41|40
1647691800000|2022-03-19 12:10:00|216.82|214.52|216.91|214.61|216.93|214.63|216.76|214.46|34
1647692100000|2022-03-19 12:15:00|216.9|214.6|217.29|214.99|217.37|215.07|216.9|214.6|59
1647692400000|2022-03-19 12:20:00|217.28|214.98|217.65|215.35|217.65|215.35|217.28|214.98|39
1647692700000|2022-03-19 12:25:00|217.64|215.34|217.79|215.49|217.88|215.58|217.59|215.29|123
1647693000000|2022-03-19 12:30:00|217.78|215.48|217.89|215.59|218.25|215.95|217.56|215.26|110
1647693300000|2022-03-19 12:35:00|217.9|215.6|217.85|215.55|217.9|215.6|217.72|215.42|105
1647693600000|2022-03-19 12:40:00|217.84|215.54|218.27|215.97|218.27|215.97|217.82|215.52|71
1647693900000|2022-03-19 12:45:00|218.26|215.96|217.89|215.59|218.26|215.96|217.78|215.48|115
1647694200000|2022-03-19 12:50:00|217.88|215.58|218.27|215.97|218.27|215.97|217.83|215.53|81
1647694500000|2022-03-19 12:55:00|218.26|215.96|218.43|216.13|218.51|216.21|218.26|215.96|39
1647694800000|2022-03-19 13:00:00|218.41|216.11|218.2|215.9|218.45|216.15|218.18|215.88|73
1647695100000|2022-03-19 13:05:00|218.21|215.91|217.88|215.58|218.21|215.91|217.81|215.51|88
1647695400000|2022-03-19 13:10:00|217.87|215.57|217.85|215.55|218|215.7|217.81|215.51|105
1647695700000|2022-03-19 13:15:00|217.84|215.54|217.89|215.59|217.94|215.64|217.78|215.48|100
1647696000000|2022-03-19 13:20:00|217.88|215.58|217.86|215.56|217.92|215.62|217.68|215.38|105
1647696300000|2022-03-19 13:25:00|217.87|215.57|217.67|215.37|217.89|215.59|217.67|215.37|105
1647696600000|2022-03-19 13:30:00|217.68|215.38|217.69|215.39|217.8|215.5|217.66|215.36|69
1647696900000|2022-03-19 13:35:00|217.68|215.38|215.93|213.63|217.68|215.38|215.61|213.31|211
1647697200000|2022-03-19 13:40:00|215.92|213.62|215.99|213.69|216.42|214.12|215.77|213.47|129
1647697500000|2022-03-19 13:45:00|215.98|213.68|216.69|214.39|216.78|214.48|215.88|213.58|174
1647697800000|2022-03-19 13:50:00|216.7|214.4|216.67|214.37|216.76|214.46|216.41|214.11|149
1647698100000|2022-03-19 13:55:00|216.66|214.36|216.34|214.04|216.67|214.37|216.33|214.03|112
1647698400000|2022-03-19 14:00:00|216.33|214.03|215.67|213.37|216.58|214.28|215.67|213.37|164
1647698700000|2022-03-19 14:05:00|215.61|213.31|215.86|213.56|215.88|213.58|215.43|213.13|156
1647699000000|2022-03-19 14:10:00|215.85|213.55|215.66|213.36|216.26|213.96|215.66|213.36|174
1647699300000|2022-03-19 14:15:00|215.67|213.37|215.67|213.37|215.84|213.54|215.64|213.34|117
1647699600000|2022-03-19 14:20:00|215.68|213.38|215.73|213.43|215.98|213.68|215.65|213.35|99
1647699900000|2022-03-19 14:25:00|215.74|213.44|216.42|214.12|216.46|214.16|215.74|213.44|98
1647700200000|2022-03-19 14:30:00|216.43|214.13|217.22|214.92|217.36|215.06|216.43|214.13|103
1647700500000|2022-03-19 14:35:00|217.23|214.93|216.89|214.59|217.34|215.04|216.83|214.53|84
1647700800000|2022-03-19 14:40:00|216.88|214.58|217.24|214.94|217.28|214.98|216.64|214.34|81
1647701100000|2022-03-19 14:45:00|217.25|214.95|216.96|214.66|217.33|215.03|216.87|214.57|129
1647701400000|2022-03-19 14:50:00|216.97|214.67|217.5|215.2|217.68|215.38|216.97|214.67|100
1647701700000|2022-03-19 14:55:00|217.49|215.19|217.69|215.39|217.69|215.39|217.49|215.19|61
1647702000000|2022-03-19 15:00:00|217.7|215.4|217.49|215.19|217.88|215.58|217.47|215.17|155
1647702300000|2022-03-19 15:05:00|217.5|215.2|216.79|214.49|217.51|215.21|216.67|214.37|153
1647702600000|2022-03-19 15:10:00|216.81|214.51|216.72|214.42|216.87|214.57|216.65|214.35|107
1647702900000|2022-03-19 15:15:00|216.73|214.43|217.49|215.19|217.63|215.33|216.72|214.42|199
1647703200000|2022-03-19 15:20:00|217.48|215.18|217.75|215.45|217.82|215.52|217.48|215.18|179
1647703500000|2022-03-19 15:25:00|217.74|215.44|217.39|215.09|217.86|215.56|217.39|215.09|102
1647703800000|2022-03-19 15:30:00|217.73|215.43|217.87|215.57|218.21|215.91|217.72|215.42|152
1647704100000|2022-03-19 15:35:00|217.88|215.58|217.57|215.27|217.97|215.67|216.92|214.62|231
1647704400000|2022-03-19 15:40:00|217.56|215.26|217.72|215.42|217.8|215.5|217.49|215.19|172
1647704700000|2022-03-19 15:45:00|217.69|215.39|217.66|215.36|217.77|215.47|217.53|215.23|161
1647705000000|2022-03-19 15:50:00|217.67|215.37|217.52|215.22|217.68|215.38|217.46|215.16|80
1647705300000|2022-03-19 15:55:00|217.51|215.21|217.43|215.13|217.52|215.22|217.32|215.02|58
1647705600000|2022-03-19 16:00:00|217.42|215.12|217.33|215.03|217.5|215.2|216.77|214.47|141
1647705900000|2022-03-19 16:05:00|217.32|215.02|216.79|214.49|217.33|215.03|216.71|214.41|147
1647706200000|2022-03-19 16:10:00|216.78|214.48|217.31|215.01|217.34|215.04|216.65|214.35|151
1647706500000|2022-03-19 16:15:00|217.34|215.04|218.28|215.98|218.28|215.98|217.27|214.97|119
1647706800000|2022-03-19 16:20:00|218.27|215.97|219.5|217.2|219.61|217.31|217.89|215.59|256
1647707100000|2022-03-19 16:25:00|219.49|217.19|219.65|217.35|219.66|217.36|219.49|217.19|61
1647707400000|2022-03-19 16:30:00|219.66|217.36|219.49|217.19|219.68|217.38|218.72|216.42|241
1647707700000|2022-03-19 16:35:00|219.42|217.12|219.4|217.1|219.87|217.57|219.39|217.09|91
1647708000000|2022-03-19 16:40:00|219.41|217.11|219.72|217.42|219.93|217.63|218.91|216.61|290
1647708300000|2022-03-19 16:45:00|219.73|217.43|219.87|217.57|219.89|217.59|219.39|217.09|190
1647708600000|2022-03-19 16:50:00|219.81|217.51|219.83|217.53|219.9|217.6|219.69|217.39|102
1647708900000|2022-03-19 16:55:00|219.82|217.52|219.59|217.29|219.84|217.54|219.55|217.25|133
1647709200000|2022-03-19 17:00:00|219.6|217.3|219.27|216.97|219.84|217.54|218.94|216.64|223
1647709500000|2022-03-19 17:05:00|219.26|216.96|218.56|216.26|219.42|217.12|218.47|216.17|238
1647709800000|2022-03-19 17:10:00|218.57|216.27|218.4|216.1|218.69|216.39|218.29|215.99|146
1647710100000|2022-03-19 17:15:00|218.41|216.11|218.63|216.33|218.7|216.4|218.38|216.08|111
1647710400000|2022-03-19 17:20:00|218.65|216.35|219.26|216.96|219.33|217.03|218.65|216.35|207
1647710700000|2022-03-19 17:25:00|219.27|216.97|218.54|216.24|219.35|217.05|218.54|216.24|146
1647711000000|2022-03-19 17:30:00|218.56|216.26|218.81|216.51|218.84|216.54|218.43|216.13|200
1647711300000|2022-03-19 17:35:00|218.82|216.52|218.65|216.35|218.92|216.62|218.49|216.19|166
1647711600000|2022-03-19 17:40:00|218.66|216.36|218.94|216.64|218.94|216.64|218.55|216.25|143
1647711900000|2022-03-19 17:45:00|218.91|216.61|218.84|216.54|219.37|217.07|218.84|216.54|173
1647712200000|2022-03-19 17:50:00|218.82|216.52|218.75|216.45|218.93|216.63|218.49|216.19|157
1647712500000|2022-03-19 17:55:00|218.74|216.44|218.6|216.3|218.87|216.57|218.58|216.28|100
1647712800000|2022-03-19 18:00:00|218.59|216.29|218.65|216.35|218.67|216.37|218.41|216.11|85
1647713100000|2022-03-19 18:05:00|218.68|216.38|218.64|216.34|218.75|216.45|218.42|216.12|98
1647713400000|2022-03-19 18:10:00|218.65|216.35|219.42|217.12|219.42|217.12|218.65|216.35|130
1647713700000|2022-03-19 18:15:00|219.41|217.11|219.28|216.98|219.44|217.14|219.27|216.97|141
1647714000000|2022-03-19 18:20:00|219.04|216.74|219.4|217.1|219.79|217.49|218.73|216.43|182
1647714300000|2022-03-19 18:25:00|219.41|217.11|219.42|217.12|219.86|217.56|219.33|217.03|136
1647714600000|2022-03-19 18:30:00|219.43|217.13|219.83|217.53|219.88|217.58|219.41|217.11|151
1647714900000|2022-03-19 18:35:00|219.84|217.54|219.91|217.61|220.19|217.89|219.77|217.47|91
1647715200000|2022-03-19 18:40:00|219.92|217.62|219.76|217.46|220.28|217.98|219.76|217.46|98
1647715500000|2022-03-19 18:45:00|219.77|217.47|220.28|217.98|220.38|218.08|219.77|217.47|127
1647715800000|2022-03-19 18:50:00|220.29|217.99|220.57|218.27|221.1|218.8|220.18|217.88|180
1647716100000|2022-03-19 18:55:00|220.55|218.25|220.7|218.4|220.87|218.57|220.34|218.04|160
1647716400000|2022-03-19 19:00:00|220.69|218.39|220.42|218.12|220.89|218.59|220.16|217.86|183
1647716700000|2022-03-19 19:05:00|220.39|218.09|220.34|218.04|220.42|218.12|219.63|217.33|223
1647717000000|2022-03-19 19:10:00|220.33|218.03|219.92|217.62|220.33|218.03|219.76|217.46|158
1647717300000|2022-03-19 19:15:00|219.93|217.63|219.65|217.35|220.29|217.99|219.65|217.35|80
1647717600000|2022-03-19 19:20:00|219.66|217.36|219.76|217.46|219.78|217.48|219.58|217.28|67
1647717900000|2022-03-19 19:25:00|219.75|217.45|219.74|217.44|219.85|217.55|219.67|217.37|103
1647718200000|2022-03-19 19:30:00|219.73|217.43|219.6|217.3|219.73|217.43|219.42|217.12|79
1647718500000|2022-03-19 19:35:00|219.61|217.31|219.88|217.58|220.24|217.94|219.6|217.3|111
1647718800000|2022-03-19 19:40:00|219.87|217.57|220.17|217.87|220.36|218.06|219.87|217.57|134
1647719100000|2022-03-19 19:45:00|220.16|217.86|219.85|217.55|220.58|218.28|219.84|217.54|101
1647719400000|2022-03-19 19:50:00|219.89|217.59|220.45|218.15|220.45|218.15|219.88|217.58|131
1647719700000|2022-03-19 19:55:00|220.44|218.14|220.25|217.95|220.53|218.23|220.17|217.87|79
1647720000000|2022-03-19 20:00:00|220.21|217.91|219.32|217.02|220.35|218.05|218.93|216.63|184
1647720300000|2022-03-19 20:05:00|219.31|217.01|219.4|217.1|219.41|217.11|219.16|216.86|83
1647720600000|2022-03-19 20:10:00|219.39|217.09|219.73|217.43|219.73|217.43|219.23|216.93|78
1647720900000|2022-03-19 20:15:00|219.71|217.41|219.91|217.61|219.95|217.65|219.6|217.3|126
1647721200000|2022-03-19 20:20:00|219.93|217.63|219.86|217.56|220.04|217.74|219.86|217.56|67
1647721500000|2022-03-19 20:25:00|219.87|217.57|219.61|217.31|219.87|217.57|219.58|217.28|39
1647721800000|2022-03-19 20:30:00|219.58|217.28|219.87|217.57|220.28|217.98|219.4|217.1|136
1647722100000|2022-03-19 20:35:00|219.86|217.56|220.68|218.38|220.77|218.47|219.86|217.56|183
1647722400000|2022-03-19 20:40:00|220.69|218.39|220.6|218.3|221.26|218.96|220.5|218.2|272
1647722700000|2022-03-19 20:45:00|220.63|218.33|220.97|218.67|221.03|218.73|220.48|218.18|143
1647723000000|2022-03-19 20:50:00|220.94|218.64|220.7|218.4|220.94|218.64|220.66|218.36|125
1647723300000|2022-03-19 20:55:00|220.75|218.45|220.49|218.19|220.83|218.53|220.41|218.11|129
1647723600000|2022-03-19 21:00:00|220.5|218.2|220.73|218.43|220.82|218.52|220.5|218.2|111
1647723900000|2022-03-19 21:05:00|220.72|218.42|220.73|218.43|220.97|218.67|220.66|218.36|80
1647724200000|2022-03-19 21:10:00|220.74|218.44|220.64|218.34|220.76|218.46|220.56|218.26|69
1647724500000|2022-03-19 21:15:00|220.62|218.32|220.74|218.44|220.78|218.48|220.57|218.27|55
1647724800000|2022-03-19 21:20:00|220.75|218.45|221.31|219.01|221.34|219.04|220.75|218.45|77
1647725100000|2022-03-19 21:25:00|221.3|219|221.52|219.22|221.57|219.27|221.3|219|84
1647725400000|2022-03-19 21:30:00|221.5|219.2|221.62|219.32|221.62|219.32|221.5|219.2|19
1647725700000|2022-03-19 21:35:00|221.63|219.33|222.56|220.26|222.6|220.3|221.63|219.33|118
1647726000000|2022-03-19 21:40:00|222.55|220.25|222.4|220.1|222.55|220.25|222.31|220.01|78
1647726300000|2022-03-19 21:45:00|222.41|220.11|221.58|219.28|222.47|220.17|220.75|218.45|368
1647726600000|2022-03-19 21:50:00|221.57|219.27|221.57|219.27|221.66|219.36|221.55|219.25|76
1647726900000|2022-03-19 21:55:00|221.58|219.28|220.75|218.45|221.58|219.28|220.68|218.38|141
1647727200000|2022-03-19 22:00:00|220.74|218.44|220.5|218.2|220.94|218.64|220.3|218|183
1647727500000|2022-03-19 22:05:00|220.54|218.24|219.76|217.46|220.97|218.67|219.72|217.42|225
1647727800000|2022-03-19 22:10:00|219.78|217.48|219.36|217.06|219.91|217.61|218.76|216.46|291
1647728100000|2022-03-19 22:15:00|219.37|217.07|218.78|216.48|219.59|217.29|217.51|215.21|398
1647728400000|2022-03-19 22:20:00|218.76|216.46|218.28|215.98|218.76|216.46|217.77|215.47|262
1647728700000|2022-03-19 22:25:00|218.27|215.97|218.59|216.29|218.7|216.4|218.26|215.96|170
1647729000000|2022-03-19 22:30:00|218.58|216.28|218.12|215.82|218.75|216.45|217.89|215.59|135
1647729300000|2022-03-19 22:35:00|218.11|215.81|218.48|216.18|218.5|216.2|217.88|215.58|83
1647729600000|2022-03-19 22:40:00|218.49|216.19|219.25|216.95|219.31|217.01|217.83|215.53|250
1647729900000|2022-03-19 22:45:00|219.28|216.98|218.95|216.65|219.42|217.12|218.48|216.18|277
1647730200000|2022-03-19 22:50:00|218.97|216.67|219.49|217.19|219.58|217.28|218.75|216.45|224
1647730500000|2022-03-19 22:55:00|219.5|217.2|219.49|217.19|219.74|217.44|219.4|217.1|183
1647730800000|2022-03-19 23:00:00|219.48|217.18|219.38|217.08|219.5|217.2|219.18|216.88|156
1647731100000|2022-03-19 23:05:00|219.37|217.07|219.48|217.18|219.77|217.47|219.36|217.06|200
1647731400000|2022-03-19 23:10:00|219.47|217.17|219.99|217.69|220|217.7|219.31|217.01|132
1647731700000|2022-03-19 23:15:00|220.16|217.86|220.55|218.25|220.62|218.32|219.75|217.45|170
1647732000000|2022-03-19 23:20:00|220.54|218.24|220.75|218.45|220.8|218.5|220.45|218.15|140
1647732300000|2022-03-19 23:25:00|220.76|218.46|220.64|218.34|220.77|218.47|220.21|217.91|168
1647732600000|2022-03-19 23:30:00|220.65|218.35|220.73|218.43|221.22|218.92|220.54|218.24|131
1647732900000|2022-03-19 23:35:00|220.71|218.41|220.75|218.45|221.19|218.89|220.22|217.92|317
1647733200000|2022-03-19 23:40:00|220.76|218.46|221.19|218.89|221.38|219.08|220.76|218.46|137
1647733500000|2022-03-19 23:45:00|221.2|218.9|221.47|219.17|221.69|219.39|221.16|218.86|165
1647733800000|2022-03-19 23:50:00|221.49|219.19|222.76|220.46|222.91|220.61|221.41|219.11|228
1647734100000|2022-03-19 23:55:00|222.77|220.47|222.81|220.51|223.6|221.3|222.77|220.47|222
1647734400000|2022-03-20 00:00:00|222.8|220.5|223.35|221.05|223.9|221.6|222.75|220.45|273
1647734700000|2022-03-20 00:05:00|223.34|221.04|222.92|220.62|223.77|221.47|222.9|220.6|302
1647735000000|2022-03-20 00:10:00|222.93|220.63|223.26|220.96|223.34|221.04|222.63|220.33|216
1647735300000|2022-03-20 00:15:00|223.25|220.95|222.48|220.18|223.26|220.96|222.47|220.17|178
1647735600000|2022-03-20 00:20:00|222.49|220.19|222.59|220.29|222.65|220.35|222.21|219.91|107
1647735900000|2022-03-20 00:25:00|222.57|220.27|221.71|219.41|222.57|220.27|221.49|219.19|248
1647736200000|2022-03-20 00:30:00|221.74|219.44|220.43|218.13|221.75|219.45|220.43|218.13|233
1647736500000|2022-03-20 00:35:00|220.38|218.08|220.93|218.63|221.25|218.95|220.23|217.93|286
1647736800000|2022-03-20 00:40:00|220.92|218.62|221.34|219.04|221.59|219.29|220.92|218.62|107
1647737100000|2022-03-20 00:45:00|221.35|219.05|220.85|218.55|221.42|219.12|220.59|218.29|209
1647737400000|2022-03-20 00:50:00|220.86|218.56|220.75|218.45|221.12|218.82|220.61|218.31|190
1647737700000|2022-03-20 00:55:00|220.76|218.46|221.02|218.72|221.03|218.73|220.6|218.3|183
1647738000000|2022-03-20 01:00:00|220.97|218.67|220.57|218.27|221.13|218.83|220.57|218.27|181
1647738300000|2022-03-20 01:05:00|220.58|218.28|220.59|218.29|220.69|218.39|220.5|218.2|53
1647738600000|2022-03-20 01:10:00|220.58|218.28|219.77|217.47|220.59|218.29|219.7|217.4|180
1647738900000|2022-03-20 01:15:00|219.76|217.46|218.86|216.56|219.92|217.62|218.75|216.45|253
1647739200000|2022-03-20 01:20:00|218.89|216.59|218.77|216.47|218.99|216.69|218.67|216.37|196
1647739500000|2022-03-20 01:25:00|218.78|216.48|219.26|216.96|219.68|217.38|218.78|216.48|130
1647739800000|2022-03-20 01:30:00|219.25|216.95|219.5|217.2|219.56|217.26|218.82|216.52|213
1647740100000|2022-03-20 01:35:00|219.49|217.19|219.93|217.63|219.98|217.68|219.49|217.19|140
1647740400000|2022-03-20 01:40:00|219.94|217.64|220.28|217.98|220.42|218.12|219.66|217.36|187
1647740700000|2022-03-20 01:45:00|220.32|218.02|221.21|218.91|221.27|218.97|220.32|218.02|186
1647741000000|2022-03-20 01:50:00|220.96|218.66|221.27|218.97|221.38|219.08|220.86|218.56|125
1647741300000|2022-03-20 01:55:00|221.19|218.89|221.73|219.43|221.75|219.45|221.19|218.89|95
1647741600000|2022-03-20 02:00:00|221.72|219.42|221.64|219.34|221.74|219.44|221.44|219.14|123
1647741900000|2022-03-20 02:05:00|221.65|219.35|222.41|220.11|222.42|220.12|221.65|219.35|177
1647742200000|2022-03-20 02:10:00|222.39|220.09|222.73|220.43|222.74|220.44|222.35|220.05|124
1647742500000|2022-03-20 02:15:00|222.7|220.4|223.18|220.88|223.26|220.96|222.6|220.3|87
1647742800000|2022-03-20 02:20:00|223.21|220.91|222.4|220.1|223.21|220.91|222.28|219.98|177
1647743100000|2022-03-20 02:25:00|222.38|220.08|221.5|219.2|222.41|220.11|221.41|219.11|195
1647743400000|2022-03-20 02:30:00|221.51|219.21|220.74|218.44|221.57|219.27|220.72|218.42|200
1647743700000|2022-03-20 02:35:00|220.72|218.42|220.38|218.08|220.86|218.56|220.32|218.02|167
1647744000000|2022-03-20 02:40:00|220.34|218.04|221.4|219.1|221.42|219.12|220.32|218.02|188
1647744300000|2022-03-20 02:45:00|221.41|219.11|221.74|219.44|221.84|219.54|221.4|219.1|182
1647744600000|2022-03-20 02:50:00|221.67|219.37|221.93|219.63|222.27|219.97|221.57|219.27|179
1647744900000|2022-03-20 02:55:00|221.92|219.62|222.96|220.66|223.2|220.9|221.92|219.62|162
1647745200000|2022-03-20 03:00:00|222.94|220.64|224.48|222.18|224.51|222.21|222.94|220.64|199
1647745500000|2022-03-20 03:05:00|224.5|222.2|224.27|221.97|224.74|222.44|224.09|221.79|202
1647745800000|2022-03-20 03:10:00|224.28|221.98|223.64|221.34|224.34|222.04|223.54|221.24|186
1647746100000|2022-03-20 03:15:00|223.65|221.35|223.75|221.45|223.93|221.63|223.56|221.26|161
1647746400000|2022-03-20 03:20:00|223.74|221.44|223.82|221.52|224.27|221.97|223.74|221.44|242
1647746700000|2022-03-20 03:25:00|223.81|221.51|224.57|222.27|224.67|222.37|223.68|221.38|163
1647747000000|2022-03-20 03:30:00|224.56|222.26|224.98|222.68|225.02|222.72|224.55|222.25|144
1647747300000|2022-03-20 03:35:00|224.97|222.67|225.28|222.98|225.28|222.98|224.9|222.6|54
1647747600000|2022-03-20 03:40:00|225.26|222.96|226.28|223.98|226.35|224.05|224.87|222.57|213
1647747900000|2022-03-20 03:45:00|226.27|223.97|225.6|223.3|226.35|224.05|224.72|222.42|213
1647748200000|2022-03-20 03:50:00|225.59|223.29|224.92|222.62|225.66|223.36|224.73|222.43|184
1647748500000|2022-03-20 03:55:00|224.86|222.56|224.42|222.12|224.86|222.56|224.35|222.05|131
1647748800000|2022-03-20 04:00:00|224.45|222.15|224.31|222.01|224.8|222.5|223.87|221.57|234
1647749100000|2022-03-20 04:05:00|224.32|222.02|224.51|222.21|224.51|222.21|223.89|221.59|158
1647749400000|2022-03-20 04:10:00|224.5|222.2|224.41|222.11|224.6|222.3|224.17|221.87|125
1647749700000|2022-03-20 04:15:00|224.42|222.12|224.42|222.12|224.57|222.27|224.34|222.04|153
1647750000000|2022-03-20 04:20:00|224.41|222.11|224.02|221.72|224.5|222.2|223.89|221.59|133
1647750300000|2022-03-20 04:25:00|224.03|221.73|223.79|221.49|224.33|222.03|223.79|221.49|115
1647750600000|2022-03-20 04:30:00|223.75|221.45|224.03|221.73|224.03|221.73|223.46|221.16|131
1647750900000|2022-03-20 04:35:00|224.23|221.93|224.67|222.37|224.67|222.37|224.17|221.87|110
1647751200000|2022-03-20 04:40:00|224.68|222.38|224.85|222.55|224.94|222.64|224.67|222.37|159
1647751500000|2022-03-20 04:45:00|224.84|222.54|224.77|222.47|224.87|222.57|224.75|222.45|87
1647751800000|2022-03-20 04:50:00|224.78|222.48|224.61|222.31|224.85|222.55|224.4|222.1|138
1647752100000|2022-03-20 04:55:00|224.64|222.34|224.46|222.16|224.68|222.38|224.27|221.97|127
1647752400000|2022-03-20 05:00:00|224.47|222.17|224.49|222.19|224.59|222.29|224.39|222.09|126
1647752700000|2022-03-20 05:05:00|224.5|222.2|225.47|223.17|225.49|223.19|224.49|222.19|192
1647753000000|2022-03-20 05:10:00|225.49|223.19|227.25|224.95|227.25|224.95|225.47|223.17|188
1647753300000|2022-03-20 05:15:00|227.26|224.96|227.49|225.19|228.82|226.52|226.59|224.29|554
1647753600000|2022-03-20 05:20:00|227.5|225.2|226.63|224.33|227.59|225.29|226.59|224.29|214
1647753900000|2022-03-20 05:25:00|226.65|224.35|226.34|224.04|226.77|224.47|226.28|223.98|232
1647754200000|2022-03-20 05:30:00|226.33|224.03|224.68|222.38|226.35|224.05|224.39|222.09|378
1647754500000|2022-03-20 05:35:00|224.72|222.42|225.17|222.87|225.34|223.04|224.62|222.32|160
1647754800000|2022-03-20 05:40:00|225.19|222.89|224.41|222.11|225.41|223.11|224.24|221.94|144
1647755100000|2022-03-20 05:45:00|224.42|222.12|224.68|222.38|224.71|222.41|224.17|221.87|154
1647755400000|2022-03-20 05:50:00|224.69|222.39|224.88|222.58|225.29|222.99|224.69|222.39|116
1647755700000|2022-03-20 05:55:00|224.87|222.57|225.28|222.98|225.4|223.1|224.87|222.57|122
1647756000000|2022-03-20 06:00:00|225.27|222.97|225.45|223.15|225.58|223.28|225.17|222.87|136
1647756300000|2022-03-20 06:05:00|225.49|223.19|224.91|222.61|225.58|223.28|224.7|222.4|163
1647756600000|2022-03-20 06:10:00|224.92|222.62|225.25|222.95|225.4|223.1|224.8|222.5|146
1647756900000|2022-03-20 06:15:00|225.22|222.92|225.75|223.45|225.75|223.45|225.17|222.87|113
1647757200000|2022-03-20 06:20:00|225.76|223.46|226.24|223.94|226.24|223.94|225.72|223.42|71
1647757500000|2022-03-20 06:25:00|226.23|223.93|225.56|223.26|226.33|224.03|225.47|223.17|117
1647757800000|2022-03-20 06:30:00|225.57|223.27|225.39|223.09|225.59|223.29|225.15|222.85|169
1647758100000|2022-03-20 06:35:00|225.4|223.1|225.26|222.96|225.41|223.11|225.17|222.87|103
1647758400000|2022-03-20 06:40:00|225.19|222.89|225.34|223.04|225.53|223.23|225.19|222.89|54
1647758700000|2022-03-20 06:45:00|225.3|223|225.26|222.96|225.38|223.08|224.82|222.52|100
1647759000000|2022-03-20 06:50:00|225.24|222.94|224.81|222.51|225.26|222.96|224.63|222.33|101
1647759300000|2022-03-20 06:55:00|224.86|222.56|224.72|222.42|224.86|222.56|224.65|222.35|75
1647759600000|2022-03-20 07:00:00|224.73|222.43|225.33|223.03|225.33|223.03|224.47|222.17|117
1647759900000|2022-03-20 07:05:00|225.32|223.02|225.39|223.09|225.4|223.1|225.18|222.88|69
1647760200000|2022-03-20 07:10:00|225.4|223.1|224.86|222.56|225.61|223.31|224.82|222.52|143
1647760500000|2022-03-20 07:15:00|224.87|222.57|224.59|222.29|225.02|222.72|224.59|222.29|82
1647760800000|2022-03-20 07:20:00|224.58|222.28|224.92|222.62|225.28|222.98|224.52|222.22|147
1647761100000|2022-03-20 07:25:00|224.91|222.61|224.58|222.28|224.93|222.63|224.58|222.28|81
1647761400000|2022-03-20 07:30:00|224.59|222.29|224.7|222.4|224.92|222.62|224.58|222.28|117
1647761700000|2022-03-20 07:35:00|224.71|222.41|224.85|222.55|224.86|222.56|224.51|222.21|128
1647762000000|2022-03-20 07:40:00|224.87|222.57|224.42|222.12|224.93|222.63|224.28|221.98|222
1647762300000|2022-03-20 07:45:00|224.44|222.14|224.33|222.03|224.6|222.3|224.3|222|171
1647762600000|2022-03-20 07:50:00|224.36|222.06|224.35|222.05|224.59|222.29|224.33|222.03|111
1647762900000|2022-03-20 07:55:00|224.36|222.06|224.87|222.57|224.87|222.57|224.36|222.06|91
1647763200000|2022-03-20 08:00:00|224.83|222.53|224.91|222.61|224.93|222.63|224.56|222.26|142
1647763500000|2022-03-20 08:05:00|224.9|222.6|224.97|222.67|225.29|222.99|224.64|222.34|154
1647763800000|2022-03-20 08:10:00|224.98|222.68|225.4|223.1|225.5|223.2|224.9|222.6|145
1647764100000|2022-03-20 08:15:00|225.41|223.11|226.41|224.11|226.41|224.11|225.41|223.11|172
1647764400000|2022-03-20 08:20:00|226.37|224.07|226.4|224.1|226.55|224.25|225.86|223.56|142
1647764700000|2022-03-20 08:25:00|226.41|224.11|225.4|223.1|226.41|224.11|225.31|223.01|165
1647765000000|2022-03-20 08:30:00|225.41|223.11|225.28|222.98|225.5|223.2|225.24|222.94|107
1647765300000|2022-03-20 08:35:00|225.29|222.99|224.67|222.37|225.34|223.04|224.66|222.36|85
1647765600000|2022-03-20 08:40:00|224.73|222.43|224.11|221.81|224.78|222.48|223.74|221.44|143
1647765900000|2022-03-20 08:45:00|224.25|221.95|224.49|222.19|224.51|222.21|223.62|221.32|148
1647766200000|2022-03-20 08:50:00|224.47|222.17|223.98|221.68|224.47|222.17|223.85|221.55|133
1647766500000|2022-03-20 08:55:00|224|221.7|223.86|221.56|224.34|222.04|223.75|221.45|163
1647766800000|2022-03-20 09:00:00|223.8|221.5|223.94|221.64|224.34|222.04|223.7|221.4|146
1647767100000|2022-03-20 09:05:00|223.98|221.68|223.86|221.56|223.99|221.69|223.6|221.3|170
1647767400000|2022-03-20 09:10:00|223.85|221.55|222.78|220.48|223.92|221.62|222.77|220.47|127
1647767700000|2022-03-20 09:15:00|222.83|220.53|222.4|220.1|223.03|220.73|222.29|219.99|219
1647768000000|2022-03-20 09:20:00|222.41|220.11|222.48|220.18|222.53|220.23|221.92|219.62|99
1647768300000|2022-03-20 09:25:00|222.46|220.16|221.26|218.96|222.46|220.16|221.26|218.96|318
1647768600000|2022-03-20 09:30:00|221.25|218.95|221.72|219.42|221.92|219.62|220.47|218.17|341
1647768900000|2022-03-20 09:35:00|221.71|219.41|222.33|220.03|222.35|220.05|221.68|219.38|162
1647769200000|2022-03-20 09:40:00|222.38|220.08|222.2|219.9|222.38|220.08|221.83|219.53|154
1647769500000|2022-03-20 09:45:00|222.22|219.92|222.13|219.83|222.33|220.03|221.39|219.09|247
1647769800000|2022-03-20 09:50:00|222.12|219.82|221.88|219.58|222.12|219.82|221.74|219.44|125
1647770100000|2022-03-20 09:55:00|221.87|219.57|221.85|219.55|222.11|219.81|221.74|219.44|136
1647770400000|2022-03-20 10:00:00|221.84|219.54|221.58|219.28|221.92|219.62|221.31|219.01|128
1647770700000|2022-03-20 10:05:00|221.57|219.27|221.25|218.95|221.61|219.31|220.95|218.65|167
1647771000000|2022-03-20 10:10:00|221.24|218.94|221.42|219.12|221.46|219.16|220.94|218.64|82
1647703800000|2022-03-19 15:30:00|217.73|215.43|217.87|215.57|218.21|215.91|217.72|215.42|152
1647704100000|2022-03-19 15:35:00|217.88|215.58|217.57|215.27|217.97|215.67|216.92|214.62|231
1647704400000|2022-03-19 15:40:00|217.56|215.26|217.72|215.42|217.8|215.5|217.49|215.19|172
1647704700000|2022-03-19 15:45:00|217.69|215.39|217.66|215.36|217.77|215.47|217.53|215.23|161
1647705000000|2022-03-19 15:50:00|217.67|215.37|217.52|215.22|217.68|215.38|217.46|215.16|80
1647705300000|2022-03-19 15:55:00|217.51|215.21|217.43|215.13|217.52|215.22|217.32|215.02|58
1647705600000|2022-03-19 16:00:00|217.42|215.12|217.33|215.03|217.5|215.2|216.77|214.47|141
1647705900000|2022-03-19 16:05:00|217.32|215.02|216.79|214.49|217.33|215.03|216.71|214.41|147
1647706200000|2022-03-19 16:10:00|216.78|214.48|217.31|215.01|217.34|215.04|216.65|214.35|151
1647706500000|2022-03-19 16:15:00|217.34|215.04|218.28|215.98|218.28|215.98|217.27|214.97|119
1647706800000|2022-03-19 16:20:00|218.27|215.97|219.5|217.2|219.61|217.31|217.89|215.59|256
1647707100000|2022-03-19 16:25:00|219.49|217.19|219.65|217.35|219.66|217.36|219.49|217.19|61
1647707400000|2022-03-19 16:30:00|219.66|217.36|219.49|217.19|219.68|217.38|218.72|216.42|241
1647707700000|2022-03-19 16:35:00|219.42|217.12|219.4|217.1|219.87|217.57|219.39|217.09|91
1647708000000|2022-03-19 16:40:00|219.41|217.11|219.72|217.42|219.93|217.63|218.91|216.61|290
1647708300000|2022-03-19 16:45:00|219.73|217.43|219.87|217.57|219.89|217.59|219.39|217.09|190
1647708600000|2022-03-19 16:50:00|219.81|217.51|219.83|217.53|219.9|217.6|219.69|217.39|102
1647708900000|2022-03-19 16:55:00|219.82|217.52|219.59|217.29|219.84|217.54|219.55|217.25|133
1647709200000|2022-03-19 17:00:00|219.6|217.3|219.27|216.97|219.84|217.54|218.94|216.64|223
1647709500000|2022-03-19 17:05:00|219.26|216.96|218.56|216.26|219.42|217.12|218.47|216.17|238
1647709800000|2022-03-19 17:10:00|218.57|216.27|218.4|216.1|218.69|216.39|218.29|215.99|146
1647710100000|2022-03-19 17:15:00|218.41|216.11|218.63|216.33|218.7|216.4|218.38|216.08|111
1647710400000|2022-03-19 17:20:00|218.65|216.35|219.26|216.96|219.33|217.03|218.65|216.35|207
1647710700000|2022-03-19 17:25:00|219.27|216.97|218.54|216.24|219.35|217.05|218.54|216.24|146
1647711000000|2022-03-19 17:30:00|218.56|216.26|218.81|216.51|218.84|216.54|218.43|216.13|200
1647711300000|2022-03-19 17:35:00|218.82|216.52|218.65|216.35|218.92|216.62|218.49|216.19|166
1647711600000|2022-03-19 17:40:00|218.66|216.36|218.94|216.64|218.94|216.64|218.55|216.25|143
1647711900000|2022-03-19 17:45:00|218.91|216.61|218.84|216.54|219.37|217.07|218.84|216.54|173
1647712200000|2022-03-19 17:50:00|218.82|216.52|218.75|216.45|218.93|216.63|218.49|216.19|157
1647712500000|2022-03-19 17:55:00|218.74|216.44|218.6|216.3|218.87|216.57|218.58|216.28|100
1647712800000|2022-03-19 18:00:00|218.59|216.29|218.65|216.35|218.67|216.37|218.41|216.11|85
1647713100000|2022-03-19 18:05:00|218.68|216.38|218.64|216.34|218.75|216.45|218.42|216.12|98
1647713400000|2022-03-19 18:10:00|218.65|216.35|219.42|217.12|219.42|217.12|218.65|216.35|130
1647713700000|2022-03-19 18:15:00|219.41|217.11|219.28|216.98|219.44|217.14|219.27|216.97|141
1647714000000|2022-03-19 18:20:00|219.04|216.74|219.4|217.1|219.79|217.49|218.73|216.43|182
1647714300000|2022-03-19 18:25:00|219.41|217.11|219.42|217.12|219.86|217.56|219.33|217.03|136
1647714600000|2022-03-19 18:30:00|219.43|217.13|219.83|217.53|219.88|217.58|219.41|217.11|151
1647714900000|2022-03-19 18:35:00|219.84|217.54|219.91|217.61|220.19|217.89|219.77|217.47|91
1647715200000|2022-03-19 18:40:00|219.92|217.62|219.76|217.46|220.28|217.98|219.76|217.46|98
1647715500000|2022-03-19 18:45:00|219.77|217.47|220.28|217.98|220.38|218.08|219.77|217.47|127
1647715800000|2022-03-19 18:50:00|220.29|217.99|220.57|218.27|221.1|218.8|220.18|217.88|180
1647716100000|2022-03-19 18:55:00|220.55|218.25|220.7|218.4|220.87|218.57|220.34|218.04|160
1647716400000|2022-03-19 19:00:00|220.69|218.39|220.42|218.12|220.89|218.59|220.16|217.86|183
1647716700000|2022-03-19 19:05:00|220.39|218.09|220.34|218.04|220.42|218.12|219.63|217.33|223
1647717000000|2022-03-19 19:10:00|220.33|218.03|219.92|217.62|220.33|218.03|219.76|217.46|158
1647717300000|2022-03-19 19:15:00|219.93|217.63|219.65|217.35|220.29|217.99|219.65|217.35|80
1647717600000|2022-03-19 19:20:00|219.66|217.36|219.76|217.46|219.78|217.48|219.58|217.28|67
1647717900000|2022-03-19 19:25:00|219.75|217.45|219.74|217.44|219.85|217.55|219.67|217.37|103
1647718200000|2022-03-19 19:30:00|219.73|217.43|219.6|217.3|219.73|217.43|219.42|217.12|79
1647718500000|2022-03-19 19:35:00|219.61|217.31|219.88|217.58|220.24|217.94|219.6|217.3|111
1647718800000|2022-03-19 19:40:00|219.87|217.57|220.17|217.87|220.36|218.06|219.87|217.57|134
1647719100000|2022-03-19 19:45:00|220.16|217.86|219.85|217.55|220.58|218.28|219.84|217.54|101
1647719400000|2022-03-19 19:50:00|219.89|217.59|220.45|218.15|220.45|218.15|219.88|217.58|131
1647719700000|2022-03-19 19:55:00|220.44|218.14|220.25|217.95|220.53|218.23|220.17|217.87|79
1647720000000|2022-03-19 20:00:00|220.21|217.91|219.32|217.02|220.35|218.05|218.93|216.63|184
1647720300000|2022-03-19 20:05:00|219.31|217.01|219.4|217.1|219.41|217.11|219.16|216.86|83
1647720600000|2022-03-19 20:10:00|219.39|217.09|219.73|217.43|219.73|217.43|219.23|216.93|78
1647720900000|2022-03-19 20:15:00|219.71|217.41|219.91|217.61|219.95|217.65|219.6|217.3|126
1647721200000|2022-03-19 20:20:00|219.93|217.63|219.86|217.56|220.04|217.74|219.86|217.56|67
1647721500000|2022-03-19 20:25:00|219.87|217.57|219.61|217.31|219.87|217.57|219.58|217.28|39
1647721800000|2022-03-19 20:30:00|219.58|217.28|219.87|217.57|220.28|217.98|219.4|217.1|136
1647722100000|2022-03-19 20:35:00|219.86|217.56|220.68|218.38|220.77|218.47|219.86|217.56|183
1647722400000|2022-03-19 20:40:00|220.69|218.39|220.6|218.3|221.26|218.96|220.5|218.2|272
1647722700000|2022-03-19 20:45:00|220.63|218.33|220.97|218.67|221.03|218.73|220.48|218.18|143
1647723000000|2022-03-19 20:50:00|220.94|218.64|220.7|218.4|220.94|218.64|220.66|218.36|125
1647723300000|2022-03-19 20:55:00|220.75|218.45|220.49|218.19|220.83|218.53|220.41|218.11|129
1647723600000|2022-03-19 21:00:00|220.5|218.2|220.73|218.43|220.82|218.52|220.5|218.2|111
1647723900000|2022-03-19 21:05:00|220.72|218.42|220.73|218.43|220.97|218.67|220.66|218.36|80
1647724200000|2022-03-19 21:10:00|220.74|218.44|220.64|218.34|220.76|218.46|220.56|218.26|69
1647724500000|2022-03-19 21:15:00|220.62|218.32|220.74|218.44|220.78|218.48|220.57|218.27|55
1647724800000|2022-03-19 21:20:00|220.75|218.45|221.31|219.01|221.34|219.04|220.75|218.45|77
1647725100000|2022-03-19 21:25:00|221.3|219|221.52|219.22|221.57|219.27|221.3|219|84
1647725400000|2022-03-19 21:30:00|221.5|219.2|221.62|219.32|221.62|219.32|221.5|219.2|19
1647725700000|2022-03-19 21:35:00|221.63|219.33|222.56|220.26|222.6|220.3|221.63|219.33|118
1647726000000|2022-03-19 21:40:00|222.55|220.25|222.4|220.1|222.55|220.25|222.31|220.01|78
1647726300000|2022-03-19 21:45:00|222.41|220.11|221.58|219.28|222.47|220.17|220.75|218.45|368
1647726600000|2022-03-19 21:50:00|221.57|219.27|221.57|219.27|221.66|219.36|221.55|219.25|76
1647726900000|2022-03-19 21:55:00|221.58|219.28|220.75|218.45|221.58|219.28|220.68|218.38|141
1647727200000|2022-03-19 22:00:00|220.74|218.44|220.5|218.2|220.94|218.64|220.3|218|183
1647727500000|2022-03-19 22:05:00|220.54|218.24|219.76|217.46|220.97|218.67|219.72|217.42|225
1647727800000|2022-03-19 22:10:00|219.78|217.48|219.36|217.06|219.91|217.61|218.76|216.46|291
1647728100000|2022-03-19 22:15:00|219.37|217.07|218.78|216.48|219.59|217.29|217.51|215.21|398
1647728400000|2022-03-19 22:20:00|218.76|216.46|218.28|215.98|218.76|216.46|217.77|215.47|262
1647728700000|2022-03-19 22:25:00|218.27|215.97|218.59|216.29|218.7|216.4|218.26|215.96|170
1647729000000|2022-03-19 22:30:00|218.58|216.28|218.12|215.82|218.75|216.45|217.89|215.59|135
1647729300000|2022-03-19 22:35:00|218.11|215.81|218.48|216.18|218.5|216.2|217.88|215.58|83
1647729600000|2022-03-19 22:40:00|218.49|216.19|219.25|216.95|219.31|217.01|217.83|215.53|250
1647729900000|2022-03-19 22:45:00|219.28|216.98|218.95|216.65|219.42|217.12|218.48|216.18|277
1647730200000|2022-03-19 22:50:00|218.97|216.67|219.49|217.19|219.58|217.28|218.75|216.45|224
1647730500000|2022-03-19 22:55:00|219.5|217.2|219.49|217.19|219.74|217.44|219.4|217.1|183
1647730800000|2022-03-19 23:00:00|219.48|217.18|219.38|217.08|219.5|217.2|219.18|216.88|156
1647731100000|2022-03-19 23:05:00|219.37|217.07|219.48|217.18|219.77|217.47|219.36|217.06|200
1647731400000|2022-03-19 23:10:00|219.47|217.17|219.99|217.69|220|217.7|219.31|217.01|132
1647731700000|2022-03-19 23:15:00|220.16|217.86|220.55|218.25|220.62|218.32|219.75|217.45|170
1647732000000|2022-03-19 23:20:00|220.54|218.24|220.75|218.45|220.8|218.5|220.45|218.15|140
1647732300000|2022-03-19 23:25:00|220.76|218.46|220.64|218.34|220.77|218.47|220.21|217.91|168
1647732600000|2022-03-19 23:30:00|220.65|218.35|220.73|218.43|221.22|218.92|220.54|218.24|131
1647732900000|2022-03-19 23:35:00|220.71|218.41|220.75|218.45|221.19|218.89|220.22|217.92|317
1647733200000|2022-03-19 23:40:00|220.76|218.46|221.19|218.89|221.38|219.08|220.76|218.46|137
1647733500000|2022-03-19 23:45:00|221.2|218.9|221.47|219.17|221.69|219.39|221.16|218.86|165
1647733800000|2022-03-19 23:50:00|221.49|219.19|222.76|220.46|222.91|220.61|221.41|219.11|228
1647734100000|2022-03-19 23:55:00|222.77|220.47|222.81|220.51|223.6|221.3|222.77|220.47|222
1647734400000|2022-03-20 00:00:00|222.8|220.5|223.35|221.05|223.9|221.6|222.75|220.45|273
1647734700000|2022-03-20 00:05:00|223.34|221.04|222.92|220.62|223.77|221.47|222.9|220.6|302
1647735000000|2022-03-20 00:10:00|222.93|220.63|223.26|220.96|223.34|221.04|222.63|220.33|216
1647735300000|2022-03-20 00:15:00|223.25|220.95|222.48|220.18|223.26|220.96|222.47|220.17|178
1647735600000|2022-03-20 00:20:00|222.49|220.19|222.59|220.29|222.65|220.35|222.21|219.91|107
1647735900000|2022-03-20 00:25:00|222.57|220.27|221.71|219.41|222.57|220.27|221.49|219.19|248
1647736200000|2022-03-20 00:30:00|221.74|219.44|220.43|218.13|221.75|219.45|220.43|218.13|233
1647736500000|2022-03-20 00:35:00|220.38|218.08|220.93|218.63|221.25|218.95|220.23|217.93|286
1647736800000|2022-03-20 00:40:00|220.92|218.62|221.34|219.04|221.59|219.29|220.92|218.62|107
1647737100000|2022-03-20 00:45:00|221.35|219.05|220.85|218.55|221.42|219.12|220.59|218.29|209
1647737400000|2022-03-20 00:50:00|220.86|218.56|220.75|218.45|221.12|218.82|220.61|218.31|190
1647737700000|2022-03-20 00:55:00|220.76|218.46|221.02|218.72|221.03|218.73|220.6|218.3|183
1647738000000|2022-03-20 01:00:00|220.97|218.67|220.57|218.27|221.13|218.83|220.57|218.27|181
1647738300000|2022-03-20 01:05:00|220.58|218.28|220.59|218.29|220.69|218.39|220.5|218.2|53
1647738600000|2022-03-20 01:10:00|220.58|218.28|219.77|217.47|220.59|218.29|219.7|217.4|180
1647738900000|2022-03-20 01:15:00|219.76|217.46|218.86|216.56|219.92|217.62|218.75|216.45|253
1647739200000|2022-03-20 01:20:00|218.89|216.59|218.77|216.47|218.99|216.69|218.67|216.37|196
1647739500000|2022-03-20 01:25:00|218.78|216.48|219.26|216.96|219.68|217.38|218.78|216.48|130
1647739800000|2022-03-20 01:30:00|219.25|216.95|219.5|217.2|219.56|217.26|218.82|216.52|213
1647740100000|2022-03-20 01:35:00|219.49|217.19|219.93|217.63|219.98|217.68|219.49|217.19|140
1647740400000|2022-03-20 01:40:00|219.94|217.64|220.28|217.98|220.42|218.12|219.66|217.36|187
1647740700000|2022-03-20 01:45:00|220.32|218.02|221.21|218.91|221.27|218.97|220.32|218.02|186
1647741000000|2022-03-20 01:50:00|220.96|218.66|221.27|218.97|221.38|219.08|220.86|218.56|125
1647741300000|2022-03-20 01:55:00|221.19|218.89|221.73|219.43|221.75|219.45|221.19|218.89|95
1647741600000|2022-03-20 02:00:00|221.72|219.42|221.64|219.34|221.74|219.44|221.44|219.14|123
1647741900000|2022-03-20 02:05:00|221.65|219.35|222.41|220.11|222.42|220.12|221.65|219.35|177
1647742200000|2022-03-20 02:10:00|222.39|220.09|222.73|220.43|222.74|220.44|222.35|220.05|124
1647742500000|2022-03-20 02:15:00|222.7|220.4|223.18|220.88|223.26|220.96|222.6|220.3|87
1647742800000|2022-03-20 02:20:00|223.21|220.91|222.4|220.1|223.21|220.91|222.28|219.98|177
1647743100000|2022-03-20 02:25:00|222.38|220.08|221.5|219.2|222.41|220.11|221.41|219.11|195
1647743400000|2022-03-20 02:30:00|221.51|219.21|220.74|218.44|221.57|219.27|220.72|218.42|200
1647743700000|2022-03-20 02:35:00|220.72|218.42|220.38|218.08|220.86|218.56|220.32|218.02|167
1647744000000|2022-03-20 02:40:00|220.34|218.04|221.4|219.1|221.42|219.12|220.32|218.02|188
1647744300000|2022-03-20 02:45:00|221.41|219.11|221.74|219.44|221.84|219.54|221.4|219.1|182
1647744600000|2022-03-20 02:50:00|221.67|219.37|221.93|219.63|222.27|219.97|221.57|219.27|179
1647744900000|2022-03-20 02:55:00|221.92|219.62|222.96|220.66|223.2|220.9|221.92|219.62|162
1647745200000|2022-03-20 03:00:00|222.94|220.64|224.48|222.18|224.51|222.21|222.94|220.64|199
1647745500000|2022-03-20 03:05:00|224.5|222.2|224.27|221.97|224.74|222.44|224.09|221.79|202
1647745800000|2022-03-20 03:10:00|224.28|221.98|223.64|221.34|224.34|222.04|223.54|221.24|186
1647746100000|2022-03-20 03:15:00|223.65|221.35|223.75|221.45|223.93|221.63|223.56|221.26|161
1647746400000|2022-03-20 03:20:00|223.74|221.44|223.82|221.52|224.27|221.97|223.74|221.44|242
1647746700000|2022-03-20 03:25:00|223.81|221.51|224.57|222.27|224.67|222.37|223.68|221.38|163
1647747000000|2022-03-20 03:30:00|224.56|222.26|224.98|222.68|225.02|222.72|224.55|222.25|144
1647747300000|2022-03-20 03:35:00|224.97|222.67|225.28|222.98|225.28|222.98|224.9|222.6|54
1647747600000|2022-03-20 03:40:00|225.26|222.96|226.28|223.98|226.35|224.05|224.87|222.57|213
1647747900000|2022-03-20 03:45:00|226.27|223.97|225.6|223.3|226.35|224.05|224.72|222.42|213
1647748200000|2022-03-20 03:50:00|225.59|223.29|224.92|222.62|225.66|223.36|224.73|222.43|184
1647748500000|2022-03-20 03:55:00|224.86|222.56|224.42|222.12|224.86|222.56|224.35|222.05|131
1647748800000|2022-03-20 04:00:00|224.45|222.15|224.31|222.01|224.8|222.5|223.87|221.57|234
1647749100000|2022-03-20 04:05:00|224.32|222.02|224.51|222.21|224.51|222.21|223.89|221.59|158
1647749400000|2022-03-20 04:10:00|224.5|222.2|224.41|222.11|224.6|222.3|224.17|221.87|125
1647749700000|2022-03-20 04:15:00|224.42|222.12|224.42|222.12|224.57|222.27|224.34|222.04|153
1647750000000|2022-03-20 04:20:00|224.41|222.11|224.02|221.72|224.5|222.2|223.89|221.59|133
1647750300000|2022-03-20 04:25:00|224.03|221.73|223.79|221.49|224.33|222.03|223.79|221.49|115
1647750600000|2022-03-20 04:30:00|223.75|221.45|224.03|221.73|224.03|221.73|223.46|221.16|131
1647750900000|2022-03-20 04:35:00|224.23|221.93|224.67|222.37|224.67|222.37|224.17|221.87|110
1647751200000|2022-03-20 04:40:00|224.68|222.38|224.85|222.55|224.94|222.64|224.67|222.37|159
1647751500000|2022-03-20 04:45:00|224.84|222.54|224.77|222.47|224.87|222.57|224.75|222.45|87
1647751800000|2022-03-20 04:50:00|224.78|222.48|224.61|222.31|224.85|222.55|224.4|222.1|138
1647752100000|2022-03-20 04:55:00|224.64|222.34|224.46|222.16|224.68|222.38|224.27|221.97|127
1647752400000|2022-03-20 05:00:00|224.47|222.17|224.49|222.19|224.59|222.29|224.39|222.09|126
1647752700000|2022-03-20 05:05:00|224.5|222.2|225.47|223.17|225.49|223.19|224.49|222.19|192
1647753000000|2022-03-20 05:10:00|225.49|223.19|227.25|224.95|227.25|224.95|225.47|223.17|188
1647753300000|2022-03-20 05:15:00|227.26|224.96|227.49|225.19|228.82|226.52|226.59|224.29|554
1647753600000|2022-03-20 05:20:00|227.5|225.2|226.63|224.33|227.59|225.29|226.59|224.29|214
1647753900000|2022-03-20 05:25:00|226.65|224.35|226.34|224.04|226.77|224.47|226.28|223.98|232
1647754200000|2022-03-20 05:30:00|226.33|224.03|224.68|222.38|226.35|224.05|224.39|222.09|378
1647754500000|2022-03-20 05:35:00|224.72|222.42|225.17|222.87|225.34|223.04|224.62|222.32|160
1647754800000|2022-03-20 05:40:00|225.19|222.89|224.41|222.11|225.41|223.11|224.24|221.94|144
1647755100000|2022-03-20 05:45:00|224.42|222.12|224.68|222.38|224.71|222.41|224.17|221.87|154
1647755400000|2022-03-20 05:50:00|224.69|222.39|224.88|222.58|225.29|222.99|224.69|222.39|116
1647755700000|2022-03-20 05:55:00|224.87|222.57|225.28|222.98|225.4|223.1|224.87|222.57|122
1647756000000|2022-03-20 06:00:00|225.27|222.97|225.45|223.15|225.58|223.28|225.17|222.87|136
1647756300000|2022-03-20 06:05:00|225.49|223.19|224.91|222.61|225.58|223.28|224.7|222.4|163
1647756600000|2022-03-20 06:10:00|224.92|222.62|225.25|222.95|225.4|223.1|224.8|222.5|146
1647756900000|2022-03-20 06:15:00|225.22|222.92|225.75|223.45|225.75|223.45|225.17|222.87|113
1647757200000|2022-03-20 06:20:00|225.76|223.46|226.24|223.94|226.24|223.94|225.72|223.42|71
1647757500000|2022-03-20 06:25:00|226.23|223.93|225.56|223.26|226.33|224.03|225.47|223.17|117
1647757800000|2022-03-20 06:30:00|225.57|223.27|225.39|223.09|225.59|223.29|225.15|222.85|169
1647758100000|2022-03-20 06:35:00|225.4|223.1|225.26|222.96|225.41|223.11|225.17|222.87|103
1647758400000|2022-03-20 06:40:00|225.19|222.89|225.34|223.04|225.53|223.23|225.19|222.89|54
1647758700000|2022-03-20 06:45:00|225.3|223|225.26|222.96|225.38|223.08|224.82|222.52|100
1647759000000|2022-03-20 06:50:00|225.24|222.94|224.81|222.51|225.26|222.96|224.63|222.33|101
1647759300000|2022-03-20 06:55:00|224.86|222.56|224.72|222.42|224.86|222.56|224.65|222.35|75
1647759600000|2022-03-20 07:00:00|224.73|222.43|225.33|223.03|225.33|223.03|224.47|222.17|117
1647759900000|2022-03-20 07:05:00|225.32|223.02|225.39|223.09|225.4|223.1|225.18|222.88|69
1647760200000|2022-03-20 07:10:00|225.4|223.1|224.86|222.56|225.61|223.31|224.82|222.52|143
1647760500000|2022-03-20 07:15:00|224.87|222.57|224.59|222.29|225.02|222.72|224.59|222.29|82
1647760800000|2022-03-20 07:20:00|224.58|222.28|224.92|222.62|225.28|222.98|224.52|222.22|147
1647761100000|2022-03-20 07:25:00|224.91|222.61|224.58|222.28|224.93|222.63|224.58|222.28|81
1647761400000|2022-03-20 07:30:00|224.59|222.29|224.7|222.4|224.92|222.62|224.58|222.28|117
1647761700000|2022-03-20 07:35:00|224.71|222.41|224.85|222.55|224.86|222.56|224.51|222.21|128
1647762000000|2022-03-20 07:40:00|224.87|222.57|224.42|222.12|224.93|222.63|224.28|221.98|222
1647762300000|2022-03-20 07:45:00|224.44|222.14|224.33|222.03|224.6|222.3|224.3|222|171
1647762600000|2022-03-20 07:50:00|224.36|222.06|224.35|222.05|224.59|222.29|224.33|222.03|111
1647762900000|2022-03-20 07:55:00|224.36|222.06|224.87|222.57|224.87|222.57|224.36|222.06|91
1647763200000|2022-03-20 08:00:00|224.83|222.53|224.91|222.61|224.93|222.63|224.56|222.26|142
1647763500000|2022-03-20 08:05:00|224.9|222.6|224.97|222.67|225.29|222.99|224.64|222.34|154
1647763800000|2022-03-20 08:10:00|224.98|222.68|225.4|223.1|225.5|223.2|224.9|222.6|145
1647764100000|2022-03-20 08:15:00|225.41|223.11|226.41|224.11|226.41|224.11|225.41|223.11|172
1647764400000|2022-03-20 08:20:00|226.37|224.07|226.4|224.1|226.55|224.25|225.86|223.56|142
1647764700000|2022-03-20 08:25:00|226.41|224.11|225.4|223.1|226.41|224.11|225.31|223.01|165
1647765000000|2022-03-20 08:30:00|225.41|223.11|225.28|222.98|225.5|223.2|225.24|222.94|107
1647765300000|2022-03-20 08:35:00|225.29|222.99|224.67|222.37|225.34|223.04|224.66|222.36|85
1647765600000|2022-03-20 08:40:00|224.73|222.43|224.11|221.81|224.78|222.48|223.74|221.44|143
1647765900000|2022-03-20 08:45:00|224.25|221.95|224.49|222.19|224.51|222.21|223.62|221.32|148
1647766200000|2022-03-20 08:50:00|224.47|222.17|223.98|221.68|224.47|222.17|223.85|221.55|133
1647766500000|2022-03-20 08:55:00|224|221.7|223.86|221.56|224.34|222.04|223.75|221.45|163
1647766800000|2022-03-20 09:00:00|223.8|221.5|223.94|221.64|224.34|222.04|223.7|221.4|146
1647767100000|2022-03-20 09:05:00|223.98|221.68|223.86|221.56|223.99|221.69|223.6|221.3|170
1647767400000|2022-03-20 09:10:00|223.85|221.55|222.78|220.48|223.92|221.62|222.77|220.47|127
1647767700000|2022-03-20 09:15:00|222.83|220.53|222.4|220.1|223.03|220.73|222.29|219.99|219
1647768000000|2022-03-20 09:20:00|222.41|220.11|222.48|220.18|222.53|220.23|221.92|219.62|99
1647768300000|2022-03-20 09:25:00|222.46|220.16|221.26|218.96|222.46|220.16|221.26|218.96|318
1647768600000|2022-03-20 09:30:00|221.25|218.95|221.72|219.42|221.92|219.62|220.47|218.17|341
1647768900000|2022-03-20 09:35:00|221.71|219.41|222.33|220.03|222.35|220.05|221.68|219.38|162
1647769200000|2022-03-20 09:40:00|222.38|220.08|222.2|219.9|222.38|220.08|221.83|219.53|154
1647769500000|2022-03-20 09:45:00|222.22|219.92|222.13|219.83|222.33|220.03|221.39|219.09|247
1647769800000|2022-03-20 09:50:00|222.12|219.82|221.88|219.58|222.12|219.82|221.74|219.44|125
1647770100000|2022-03-20 09:55:00|221.87|219.57|221.85|219.55|222.11|219.81|221.74|219.44|136
1647770400000|2022-03-20 10:00:00|221.84|219.54|221.58|219.28|221.92|219.62|221.31|219.01|128
1647770700000|2022-03-20 10:05:00|221.57|219.27|221.25|218.95|221.61|219.31|220.95|218.65|167
1647771000000|2022-03-20 10:10:00|221.24|218.94|221.42|219.12|221.46|219.16|220.94|218.64|82
1647771300000|2022-03-20 10:15:00|221.34|219.04|221.61|219.31|221.61|219.31|220.8|218.5|184
1647771600000|2022-03-20 10:20:00|221.63|219.33|221.57|219.27|221.81|219.51|221.57|219.27|99
1647771900000|2022-03-20 10:25:00|221.59|219.29|221.67|219.37|221.68|219.38|221.57|219.27|60
1647772200000|2022-03-20 10:30:00|221.68|219.38|221.96|219.66|222.02|219.72|221.66|219.36|128
1647772500000|2022-03-20 10:35:00|221.99|219.69|222.75|220.45|222.75|220.45|221.95|219.65|120
1647772800000|2022-03-20 10:40:00|222.77|220.47|222.41|220.11|222.93|220.63|222.39|220.09|150
1647773100000|2022-03-20 10:45:00|222.4|220.1|222.48|220.18|222.59|220.29|222.37|220.07|134
1647773400000|2022-03-20 10:50:00|222.47|220.17|222.25|219.95|222.5|220.2|222.24|219.94|116
1647773700000|2022-03-20 10:55:00|222.26|219.96|222.41|220.11|222.43|220.13|222.17|219.87|112
1647774000000|2022-03-20 11:00:00|222.4|220.1|222.65|220.35|222.76|220.46|221.82|219.52|223
1647774300000|2022-03-20 11:05:00|222.64|220.34|222.49|220.19|222.69|220.39|222.41|220.11|99
1647774600000|2022-03-20 11:10:00|222.47|220.17|222.48|220.18|222.5|220.2|222.31|220.01|44
1647774900000|2022-03-20 11:15:00|222.49|220.19|222.5|220.2|222.52|220.22|222.29|219.99|91
1647775200000|2022-03-20 11:20:00|222.51|220.21|223.49|221.19|223.49|221.19|222.46|220.16|149
1647775500000|2022-03-20 11:25:00|223.47|221.17|222.81|220.51|223.47|221.17|222.79|220.49|93
1647775800000|2022-03-20 11:30:00|222.83|220.53|222.33|220.03|222.85|220.55|221.74|219.44|208
1647776100000|2022-03-20 11:35:00|222.31|220.01|222.28|219.98|222.49|220.19|222.26|219.96|101
1647776400000|2022-03-20 11:40:00|222.27|219.97|221.79|219.49|222.29|219.99|221.76|219.46|152
1647776700000|2022-03-20 11:45:00|221.78|219.48|221.76|219.46|222.29|219.99|221.67|219.37|101
1647777000000|2022-03-20 11:50:00|221.78|219.48|221.76|219.46|221.97|219.67|221.65|219.35|152
1647777300000|2022-03-20 11:55:00|221.75|219.45|221.51|219.21|221.83|219.53|221.34|219.04|257
1647777600000|2022-03-20 12:00:00|221.52|219.22|220.57|218.27|221.67|219.37|220.36|218.06|403
1647777900000|2022-03-20 12:05:00|220.58|218.28|219.54|217.24|220.6|218.3|218.62|216.32|434
1647778200000|2022-03-20 12:10:00|219.55|217.25|218.76|216.46|219.55|217.25|218.73|216.43|271
1647778500000|2022-03-20 12:15:00|218.74|216.44|218.76|216.46|219.29|216.99|218.59|216.29|372
1647778800000|2022-03-20 12:20:00|218.77|216.47|218.84|216.54|219.06|216.76|218.67|216.37|213
1647779100000|2022-03-20 12:25:00|218.83|216.53|219.35|217.05|219.64|217.34|218.83|216.53|173
1647779400000|2022-03-20 12:30:00|219.36|217.06|219.77|217.47|219.8|217.5|219.17|216.87|183
1647779700000|2022-03-20 12:35:00|219.76|217.46|220.36|218.06|220.39|218.09|219.76|217.46|216
1647780000000|2022-03-20 12:40:00|220.4|218.1|220.36|218.06|220.42|218.12|220.14|217.84|117
1647780300000|2022-03-20 12:45:00|220.35|218.05|220.38|218.08|220.4|218.1|219.84|217.54|230
1647780600000|2022-03-20 12:50:00|220.39|218.09|220.57|218.27|220.68|218.38|220.32|218.02|114
1647780900000|2022-03-20 12:55:00|220.56|218.26|220.33|218.03|220.58|218.28|220.24|217.94|128
1647781200000|2022-03-20 13:00:00|220.35|218.05|220.28|217.98|220.64|218.34|220.25|217.95|126
1647781500000|2022-03-20 13:05:00|220.27|217.97|219.84|217.54|220.29|217.99|219.58|217.28|172
1647781800000|2022-03-20 13:10:00|219.83|217.53|219.71|217.41|219.83|217.53|219.47|217.17|142
1647782100000|2022-03-20 13:15:00|219.7|217.4|219.41|217.11|219.71|217.41|219.37|217.07|141
1647782400000|2022-03-20 13:20:00|219.42|217.12|219.4|217.1|219.51|217.21|219.34|217.04|83
1647782700000|2022-03-20 13:25:00|219.39|217.09|219.47|217.17|219.6|217.3|219.25|216.95|114
1647783000000|2022-03-20 13:30:00|219.46|217.16|219.66|217.36|219.84|217.54|219.44|217.14|156
1647783300000|2022-03-20 13:35:00|219.65|217.35|219.42|217.12|219.74|217.44|219.39|217.09|115
1647783600000|2022-03-20 13:40:00|219.41|217.11|220.03|217.73|220.03|217.73|219.41|217.11|159
1647783900000|2022-03-20 13:45:00|220.02|217.72|220.29|217.99|220.36|218.06|219.95|217.65|126
1647784200000|2022-03-20 13:50:00|220.28|217.98|219.79|217.49|220.3|218|219.66|217.36|145
1647784500000|2022-03-20 13:55:00|219.77|217.47|219.57|217.27|219.78|217.48|219.42|217.12|139
1647784800000|2022-03-20 14:00:00|219.56|217.26|219.81|217.51|220.17|217.87|218.9|216.6|311
1647785100000|2022-03-20 14:05:00|219.76|217.46|219.95|217.65|219.97|217.67|219.48|217.18|263
1647785400000|2022-03-20 14:10:00|219.97|217.67|220.36|218.06|220.42|218.12|219.83|217.53|128
1647785700000|2022-03-20 14:15:00|220.35|218.05|220.68|218.38|220.68|218.38|220.34|218.04|99
1647786000000|2022-03-20 14:20:00|220.66|218.36|220.49|218.19|220.66|218.36|220.39|218.09|80
1647786300000|2022-03-20 14:25:00|220.5|218.2|220.19|217.89|220.5|218.2|220.19|217.89|81
1647786600000|2022-03-20 14:30:00|220.2|217.9|220.26|217.96|220.43|218.13|219.92|217.62|118
1647786900000|2022-03-20 14:35:00|220.27|217.97|220.33|218.03|220.39|218.09|220.26|217.96|71
1647787200000|2022-03-20 14:40:00|220.34|218.04|219.4|217.1|220.34|218.04|219.24|216.94|212
1647787500000|2022-03-20 14:45:00|219.42|217.12|219.32|217.02|219.59|217.29|219.17|216.87|163
1647787800000|2022-03-20 14:50:00|219.26|216.96|219.33|217.03|219.43|217.13|219.12|216.82|105
1647788100000|2022-03-20 14:55:00|219.32|217.02|218.89|216.59|219.32|217.02|218.48|216.18|216
1647788400000|2022-03-20 15:00:00|218.92|216.62|218.6|216.3|218.94|216.64|218.57|216.27|130
1647788700000|2022-03-20 15:05:00|218.59|216.29|218.86|216.56|218.94|216.64|218.52|216.22|140
1647789000000|2022-03-20 15:10:00|218.85|216.55|219.58|217.28|219.59|217.29|218.81|216.51|119
1647789300000|2022-03-20 15:15:00|219.59|217.29|219.34|217.04|219.69|217.39|219.33|217.03|120
1647789600000|2022-03-20 15:20:00|219.33|217.03|219.24|216.94|219.41|217.11|219.14|216.84|155
1647789900000|2022-03-20 15:25:00|219.23|216.93|218.71|216.41|219.29|216.99|218.6|216.3|230
1647790200000|2022-03-20 15:30:00|218.7|216.4|218.43|216.13|218.7|216.4|218.28|215.98|210
1647790500000|2022-03-20 15:35:00|218.42|216.12|218.41|216.11|218.58|216.28|218.36|216.06|99
1647790800000|2022-03-20 15:40:00|218.42|216.12|218.42|216.12|218.66|216.36|218.37|216.07|92
1647791100000|2022-03-20 15:45:00|218.41|216.11|218.36|216.06|218.67|216.37|218.27|215.97|122
1647791400000|2022-03-20 15:50:00|218.35|216.05|218.42|216.12|218.5|216.2|218.23|215.93|116
1647791700000|2022-03-20 15:55:00|218.43|216.13|218.88|216.58|218.95|216.65|218.38|216.08|102
1647792000000|2022-03-20 16:00:00|218.87|216.57|218.41|216.11|218.88|216.58|218.38|216.08|203
1647792300000|2022-03-20 16:05:00|218.49|216.19|219.65|217.35|219.67|217.37|218.27|215.97|296
1647792600000|2022-03-20 16:10:00|219.66|217.36|220.64|218.34|220.67|218.37|219.65|217.35|188
1647792900000|2022-03-20 16:15:00|220.65|218.35|220.9|218.6|221.58|219.28|220.46|218.16|328
1647793200000|2022-03-20 16:20:00|220.91|218.61|220.84|218.54|221.34|219.04|220.49|218.19|253
1647793500000|2022-03-20 16:25:00|220.86|218.56|221.2|218.9|221.37|219.07|220.81|218.51|147
1647793800000|2022-03-20 16:30:00|221.22|218.92|221.28|218.98|221.53|219.23|221.16|218.86|164
1647794100000|2022-03-20 16:35:00|221.27|218.97|220.88|218.58|221.29|218.99|220.75|218.45|138
1647794400000|2022-03-20 16:40:00|220.87|218.57|220.57|218.27|220.89|218.59|220.23|217.93|183
1647794700000|2022-03-20 16:45:00|220.58|218.28|220.66|218.36|220.67|218.37|220.39|218.09|103
1647795000000|2022-03-20 16:50:00|220.65|218.35|220.4|218.1|220.92|218.62|220|217.7|155
1647795300000|2022-03-20 16:55:00|220.41|218.11|219.87|217.57|220.42|218.12|219.57|217.27|207
1647795600000|2022-03-20 17:00:00|219.85|217.55|219.87|217.57|219.92|217.62|219.17|216.87|259
1647795900000|2022-03-20 17:05:00|219.89|217.59|220.36|218.06|220.36|218.06|219.87|217.57|164
1647796200000|2022-03-20 17:10:00|220.35|218.05|220.23|217.93|220.6|218.3|220.23|217.93|120
1647796500000|2022-03-20 17:15:00|220.24|217.94|220.29|217.99|220.41|218.11|220.16|217.86|116
1647796800000|2022-03-20 17:20:00|220.27|217.97|219.65|217.35|220.28|217.98|219.48|217.18|207
1647797100000|2022-03-20 17:25:00|219.66|217.36|219.68|217.38|219.89|217.59|219.4|217.1|226
1647797400000|2022-03-20 17:30:00|219.69|217.39|218.95|216.65|219.69|217.39|218.93|216.63|198
1647797700000|2022-03-20 17:35:00|218.96|216.66|218.49|216.19|219.35|217.05|218.47|216.17|263
1647798000000|2022-03-20 17:40:00|218.48|216.18|218.36|216.06|218.49|216.19|216.67|214.37|453
1647798300000|2022-03-20 17:45:00|218.37|216.07|217.65|215.35|218.43|216.13|217.64|215.34|269
1647798600000|2022-03-20 17:50:00|217.67|215.37|217.2|214.9|217.69|215.39|216.88|214.58|321
1647798900000|2022-03-20 17:55:00|217.21|214.91|217.62|215.32|217.62|215.32|216.75|214.45|224
1647799200000|2022-03-20 18:00:00|217.67|215.37|218.44|216.14|218.44|216.14|217.26|214.96|345
1647799500000|2022-03-20 18:05:00|218.43|216.13|218.36|216.06|218.46|216.16|217.87|215.57|162
1647799800000|2022-03-20 18:10:00|218.37|216.07|218.19|215.89|218.38|216.08|217.85|215.55|271
1647800100000|2022-03-20 18:15:00|218.2|215.9|218.34|216.04|218.37|216.07|217.8|215.5|166
1647800400000|2022-03-20 18:20:00|218.35|216.05|218.65|216.35|218.7|216.4|218.31|216.01|194
1647800700000|2022-03-20 18:25:00|218.66|216.36|218.75|216.45|218.87|216.57|218.53|216.23|127
1647801000000|2022-03-20 18:30:00|218.76|216.46|218.48|216.18|218.87|216.57|218.43|216.13|171
1647801300000|2022-03-20 18:35:00|218.49|216.19|218.47|216.17|218.69|216.39|218.39|216.09|111
1647801600000|2022-03-20 18:40:00|218.48|216.18|218.43|216.13|218.59|216.29|218.33|216.03|120
1647801900000|2022-03-20 18:45:00|218.41|216.11|217.98|215.68|218.44|216.14|217.6|215.3|166
1647802200000|2022-03-20 18:50:00|217.99|215.69|218.53|216.23|218.75|216.45|217.98|215.68|159
1647802500000|2022-03-20 18:55:00|218.52|216.22|218.65|216.35|218.66|216.36|218.18|215.88|198
1647802800000|2022-03-20 19:00:00|218.67|216.37|218.51|216.21|218.67|216.37|218.33|216.03|100
1647803100000|2022-03-20 19:05:00|218.5|216.2|218.9|216.6|219.29|216.99|218.5|216.2|175
1647803400000|2022-03-20 19:10:00|218.82|216.52|219.38|217.08|219.44|217.14|218.81|216.51|167
1647803700000|2022-03-20 19:15:00|219.34|217.04|219.43|217.13|219.59|217.29|219.27|216.97|163
1647804000000|2022-03-20 19:20:00|219.44|217.14|219.38|217.08|219.61|217.31|219.22|216.92|183
1647804300000|2022-03-20 19:25:00|219.37|217.07|219.53|217.23|219.59|217.29|219.28|216.98|211
1647804600000|2022-03-20 19:30:00|219.54|217.24|219.74|217.44|219.76|217.46|219.44|217.14|106
1647804900000|2022-03-20 19:35:00|219.75|217.45|219.75|217.45|219.8|217.5|219.63|217.33|96
1647805200000|2022-03-20 19:40:00|219.76|217.46|219.69|217.39|219.86|217.56|219.57|217.27|129
1647805500000|2022-03-20 19:45:00|219.74|217.44|219.74|217.44|219.79|217.49|219.6|217.3|158
1647805800000|2022-03-20 19:50:00|219.75|217.45|219.84|217.54|219.94|217.64|219.68|217.38|114
1647806100000|2022-03-20 19:55:00|219.85|217.55|219.85|217.55|220.03|217.73|219.67|217.37|140
1647806400000|2022-03-20 20:00:00|219.86|217.56|220.29|217.99|220.35|218.05|219.77|217.47|118
1647806700000|2022-03-20 20:05:00|220.3|218|220.43|218.13|220.58|218.28|220.29|217.99|120
1647807000000|2022-03-20 20:10:00|220.49|218.19|221.25|218.95|221.35|219.05|220.48|218.18|292
1647807300000|2022-03-20 20:15:00|221.26|218.96|220.69|218.39|221.28|218.98|220.55|218.25|218
1647807600000|2022-03-20 20:20:00|220.68|218.38|220.67|218.37|220.86|218.56|220.5|218.2|113
1647807900000|2022-03-20 20:25:00|220.68|218.38|220.69|218.39|220.8|218.5|220.56|218.26|73
1647808200000|2022-03-20 20:30:00|220.7|218.4|220.34|218.04|220.77|218.47|220.19|217.89|171
1647808500000|2022-03-20 20:35:00|220.33|218.03|219.5|217.2|220.34|218.04|219.43|217.13|184
1647808800000|2022-03-20 20:40:00|219.49|217.19|219.77|217.47|219.86|217.56|219.43|217.13|124
1647809100000|2022-03-20 20:45:00|219.78|217.48|219.59|217.29|219.78|217.48|219.41|217.11|140
1647809400000|2022-03-20 20:50:00|219.58|217.28|219.42|217.12|219.58|217.28|219.26|216.96|156
1647809700000|2022-03-20 20:55:00|219.41|217.11|219.02|216.72|219.43|217.13|218.85|216.55|180
1647810000000|2022-03-20 21:00:00|219.01|216.71|218.94|216.64|219.01|216.71|218.59|216.29|268
1647810300000|2022-03-20 21:05:00|218.95|216.65|219.34|217.04|219.36|217.06|218.86|216.56|171
1647810600000|2022-03-20 21:10:00|219.33|217.03|219.78|217.48|219.85|217.55|219.24|216.94|176
1647810900000|2022-03-20 21:15:00|219.77|217.47|220.16|217.86|220.29|217.99|219.73|217.43|130
1647811200000|2022-03-20 21:20:00|220.15|217.85|220.5|218.2|220.51|218.21|219.97|217.67|120
1647811500000|2022-03-20 21:25:00|220.49|218.19|220.53|218.23|220.6|218.3|220.48|218.18|150
1647811800000|2022-03-20 21:30:00|220.52|218.22|220.71|218.41|220.71|218.41|220.51|218.21|53
1647812100000|2022-03-20 21:35:00|220.72|218.42|220.68|218.38|220.76|218.46|220.34|218.04|90
1647812400000|2022-03-20 21:40:00|220.67|218.37|220.61|218.31|220.67|218.37|220.47|218.17|97
1647812700000|2022-03-20 21:45:00|220.6|218.3|220.28|217.98|220.61|218.31|220.23|217.93|128
1647813000000|2022-03-20 21:50:00|220.27|217.97|220.27|217.97|220.3|218|219.91|217.61|171
1647813300000|2022-03-20 21:55:00|220.28|217.98|220.75|218.45|220.75|218.45|219.91|217.61|99
1647813600000|2022-03-20 22:00:00|220.74|218.44|221.47|219.17|221.52|219.22|220.69|218.39|249
1647813900000|2022-03-20 22:05:00|221.49|219.19|220.85|218.55|221.56|219.26|220.45|218.15|502
1647814200000|2022-03-20 22:10:00|220.82|218.52|221.59|219.29|222.01|219.71|220.74|218.44|441
1647814500000|2022-03-20 22:15:00|221.61|219.31|221.6|219.3|221.87|219.57|221.36|219.06|500
1647814800000|2022-03-20 22:20:00|221.61|219.31|221.99|219.69|222.37|220.07|221.53|219.23|374
1647815100000|2022-03-20 22:25:00|221.98|219.68|221.52|219.22|222.71|220.41|221.25|218.95|593
1647815400000|2022-03-20 22:30:00|221.53|219.23|221.74|219.44|222.39|220.09|221.5|219.2|379
1647815700000|2022-03-20 22:35:00|221.73|219.43|221.7|219.4|221.89|219.59|221.43|219.13|436
1647816000000|2022-03-20 22:40:00|221.72|219.42|221.39|219.09|221.86|219.56|221.27|218.97|512
1647816300000|2022-03-20 22:45:00|221.38|219.08|221.81|219.51|221.97|219.67|221.17|218.87|452
1647816600000|2022-03-20 22:50:00|221.82|219.52|222.59|220.29|222.95|220.65|221.82|219.52|387
1647816900000|2022-03-20 22:55:00|222.64|220.34|223.42|221.12|223.45|221.15|222.27|219.97|395
1647817200000|2022-03-20 23:00:00|223.41|221.11|223.95|221.65|224.66|222.36|223.29|220.99|479
1647817500000|2022-03-20 23:05:00|224|221.7|223.64|221.34|224.07|221.77|223.4|221.1|475
1647817800000|2022-03-20 23:10:00|223.65|221.35|223.76|221.46|223.98|221.68|223.42|221.12|421
1647818100000|2022-03-20 23:15:00|223.78|221.48|223.21|220.91|223.81|221.51|222.86|220.56|485
1647818400000|2022-03-20 23:20:00|223.18|220.88|223.1|220.8|223.49|221.19|222.63|220.33|279
1647818700000|2022-03-20 23:25:00|223.13|220.83|222.78|220.48|223.21|220.91|222.58|220.28|497
1647819000000|2022-03-20 23:30:00|222.77|220.47|222.65|220.35|222.79|220.49|222.42|220.12|504
1647819300000|2022-03-20 23:35:00|222.64|220.34|222.34|220.04|222.73|220.43|222.04|219.74|323
1647819600000|2022-03-20 23:40:00|222.33|220.03|222.43|220.13|222.55|220.25|222.33|220.03|276
1647819900000|2022-03-20 23:45:00|222.42|220.12|222.43|220.13|222.58|220.28|222.19|219.89|359
1647820200000|2022-03-20 23:50:00|222.42|220.12|222.49|220.19|222.93|220.63|222.42|220.12|297
1647820500000|2022-03-20 23:55:00|222.45|220.15|222.63|220.33|222.66|220.36|222.22|219.92|286
1647820800000|2022-03-21 00:00:00|222.64|220.34|223.63|221.33|223.76|221.46|222.25|219.95|505
1647821100000|2022-03-21 00:05:00|223.64|221.34|223.92|221.62|224.01|221.71|223.42|221.12|460
1647821400000|2022-03-21 00:10:00|223.89|221.59|222.91|220.61|223.94|221.64|222.88|220.58|376
1647821700000|2022-03-21 00:15:00|222.92|220.62|223.44|221.14|223.99|221.69|222.91|220.61|467
1647822000000|2022-03-21 00:20:00|223.43|221.13|222.71|220.41|223.58|221.28|222.71|220.41|325
1647822300000|2022-03-21 00:25:00|222.72|220.42|222.53|220.23|222.72|220.42|222.26|219.96|413
1647822600000|2022-03-21 00:30:00|222.54|220.24|222.18|219.88|222.82|220.52|221.87|219.57|447
1647822900000|2022-03-21 00:35:00|222.17|219.87|222.3|220|222.31|220.01|221.54|219.24|272
1647823200000|2022-03-21 00:40:00|222.28|219.98|222.6|220.3|222.64|220.34|222.23|219.93|344
1647823500000|2022-03-21 00:45:00|222.62|220.32|223.29|220.99|223.32|221.02|222.6|220.3|328
1647823800000|2022-03-21 00:50:00|223.31|221.01|223.72|221.42|223.76|221.46|223.29|220.99|240
1647824100000|2022-03-21 00:55:00|223.73|221.43|223.8|221.5|223.85|221.55|223.45|221.15|305
1647824400000|2022-03-21 01:00:00|223.81|221.51|223.23|220.93|224.08|221.78|223.22|220.92|326
1647824700000|2022-03-21 01:05:00|223.22|220.92|223.44|221.14|223.54|221.24|223.22|220.92|278
1647825000000|2022-03-21 01:10:00|223.43|221.13|223.86|221.56|223.88|221.58|223.33|221.03|301
1647825300000|2022-03-21 01:15:00|223.83|221.53|223.38|221.08|223.88|221.58|223.36|221.06|322
1647825600000|2022-03-21 01:20:00|223.4|221.1|222.9|220.6|223.42|221.12|222.63|220.33|309
1647825900000|2022-03-21 01:25:00|222.91|220.61|222.42|220.12|223.06|220.76|222.3|220|371
1647826200000|2022-03-21 01:30:00|222.43|220.13|222.24|219.94|222.43|220.13|221.99|219.69|305
1647826500000|2022-03-21 01:35:00|222.25|219.95|221.75|219.45|222.35|220.05|221.62|219.32|244
1647826800000|2022-03-21 01:40:00|221.74|219.44|221.73|219.43|222.17|219.87|221.62|219.32|283
1647827100000|2022-03-21 01:45:00|221.72|219.42|221.45|219.15|221.72|219.42|221.26|218.96|360
1647827400000|2022-03-21 01:50:00|221.44|219.14|221.32|219.02|221.55|219.25|221.29|218.99|193
1647827700000|2022-03-21 01:55:00|221.27|218.97|221.06|218.76|221.27|218.97|220.84|218.54|254
1647828000000|2022-03-21 02:00:00|221.1|218.8|221.42|219.12|221.83|219.53|221.02|218.72|346
1647828300000|2022-03-21 02:05:00|221.41|219.11|221.62|219.32|221.71|219.41|221.33|219.03|242
1647828600000|2022-03-21 02:10:00|221.63|219.33|221.69|219.39|221.83|219.53|221.48|219.18|230
1647828900000|2022-03-21 02:15:00|221.68|219.38|220.46|218.16|221.7|219.4|220.46|218.16|364
1647829200000|2022-03-21 02:20:00|220.47|218.17|219.7|217.4|220.74|218.44|219.53|217.23|420
1647829500000|2022-03-21 02:25:00|219.69|217.39|220.16|217.86|220.27|217.97|219.69|217.39|356
1647829800000|2022-03-21 02:30:00|220.15|217.85|215.99|213.69|220.18|217.88|215.92|213.62|415
1647830100000|2022-03-21 02:35:00|216|213.7|216.41|214.11|217.45|215.15|215.99|213.69|705
1647830400000|2022-03-21 02:40:00|216.39|214.09|217.7|215.4|218.3|216|216.34|214.04|560
1647830700000|2022-03-21 02:45:00|217.75|215.45|216.63|214.33|218.05|215.75|216.47|214.17|485
1647831000000|2022-03-21 02:50:00|216.64|214.34|216.99|214.69|217.19|214.89|216.33|214.03|492
1647831300000|2022-03-21 02:55:00|217|214.7|217.63|215.33|217.63|215.33|216.82|214.52|470
1647831600000|2022-03-21 03:00:00|217.66|215.36|217.2|214.9|217.67|215.37|217|214.7|308
1647831900000|2022-03-21 03:05:00|217.18|214.88|217.27|214.97|217.4|215.1|216.71|214.41|371
1647832200000|2022-03-21 03:10:00|217.26|214.96|217.51|215.21|217.53|215.23|216.91|214.61|419
1647832500000|2022-03-21 03:15:00|217.53|215.23|217.63|215.33|217.78|215.48|217.35|215.05|431
1647832800000|2022-03-21 03:20:00|217.62|215.32|216.98|214.68|217.63|215.33|216.79|214.49|343
1647833100000|2022-03-21 03:25:00|216.97|214.67|217.17|214.87|217.21|214.91|216.87|214.57|392
1647833400000|2022-03-21 03:30:00|217.18|214.88|217.58|215.28|217.66|215.36|217.17|214.87|295
1647833700000|2022-03-21 03:35:00|217.54|215.24|217.96|215.66|218.21|215.91|217.48|215.18|457
1647834000000|2022-03-21 03:40:00|217.99|215.69|218.61|216.31|218.66|216.36|217.76|215.46|470
1647834300000|2022-03-21 03:45:00|218.58|216.28|218.25|215.95|218.71|216.41|218.23|215.93|395
1647834600000|2022-03-21 03:50:00|218.27|215.97|218.58|216.28|218.67|216.37|218.22|215.92|285
1647834900000|2022-03-21 03:55:00|218.55|216.25|218.97|216.67|219.01|216.71|218.4|216.1|398
1647835200000|2022-03-21 04:00:00|218.92|216.62|218.45|216.15|219.38|217.08|218.35|216.05|593
1647835500000|2022-03-21 04:05:00|218.42|216.12|218.21|215.91|218.56|216.26|217.93|215.63|433
1647835800000|2022-03-21 04:10:00|218.23|215.93|218.6|216.3|218.64|216.34|218.2|215.9|335
1647836100000|2022-03-21 04:15:00|218.56|216.26|218.48|216.18|218.64|216.34|218.26|215.96|311
1647836400000|2022-03-21 04:20:00|218.51|216.21|218.29|215.99|218.51|216.21|218.26|215.96|393
1647836700000|2022-03-21 04:25:00|218.28|215.98|218.32|216.02|218.46|216.16|218.19|215.89|326
1647837000000|2022-03-21 04:30:00|218.35|216.05|218.59|216.29|218.69|216.39|218.3|216|304
1647837300000|2022-03-21 04:35:00|218.56|216.26|218.3|216|218.6|216.3|218.08|215.78|337
1647837600000|2022-03-21 04:40:00|218.33|216.03|218.59|216.29|218.65|216.35|218.24|215.94|300
1647837900000|2022-03-21 04:45:00|218.58|216.28|218.72|216.42|218.81|216.51|218.51|216.21|312
1647838200000|2022-03-21 04:50:00|218.74|216.44|218.91|216.61|219.01|216.71|218.72|216.42|342
1647838500000|2022-03-21 04:55:00|218.87|216.57|218.86|216.56|218.99|216.69|218.66|216.36|383
1647838800000|2022-03-21 05:00:00|218.85|216.55|218.72|216.42|218.9|216.6|218.59|216.29|291
1647839100000|2022-03-21 05:05:00|218.68|216.38|218.95|216.65|219.01|216.71|218.68|216.38|259
1647839400000|2022-03-21 05:10:00|218.97|216.67|218.97|216.67|219.01|216.71|218.9|216.6|264
1647839700000|2022-03-21 05:15:00|218.96|216.66|219|216.7|219.02|216.72|218.82|216.52|201
1647840000000|2022-03-21 05:20:00|218.95|216.65|219.23|216.93|219.88|217.58|218.91|216.61|309
1647840300000|2022-03-21 05:25:00|219.22|216.92|219.36|217.06|219.38|217.08|218.91|216.61|248
1647840600000|2022-03-21 05:30:00|219.35|217.05|218.91|216.61|219.38|217.08|218.69|216.39|322
1647840900000|2022-03-21 05:35:00|218.9|216.6|219.26|216.96|219.39|217.09|218.89|216.59|205
1647841200000|2022-03-21 05:40:00|219.25|216.95|219.23|216.93|219.27|216.97|219.14|216.84|124
1647841500000|2022-03-21 05:45:00|219.26|216.96|219.63|217.33|219.81|217.51|219.24|216.94|172
1647841800000|2022-03-21 05:50:00|219.65|217.35|219.98|217.68|220.04|217.74|219.63|217.33|227
1647842100000|2022-03-21 05:55:00|219.97|217.67|220.18|217.88|220.34|218.04|219.74|217.44|228
1647842400000|2022-03-21 06:00:00|220.19|217.89|219.93|217.63|220.33|218.03|219.83|217.53|267
1647842700000|2022-03-21 06:05:00|219.92|217.62|220.32|218.02|220.4|218.1|219.91|217.61|353
1647843000000|2022-03-21 06:10:00|220.33|218.03|220.45|218.15|220.59|218.29|220.32|218.02|344
1647843300000|2022-03-21 06:15:00|220.46|218.16|220.23|217.93|220.58|218.28|220.15|217.85|324
1647843600000|2022-03-21 06:20:00|220.22|217.92|219.7|217.4|220.25|217.95|219.63|217.33|157
1647843900000|2022-03-21 06:25:00|219.69|217.39|219.43|217.13|219.81|217.51|219.32|217.02|305
1647844200000|2022-03-21 06:30:00|219.44|217.14|219.19|216.89|219.49|217.19|218.7|216.4|405
1647844500000|2022-03-21 06:35:00|219.18|216.88|219.18|216.88|219.43|217.13|219.11|216.81|206
1647844800000|2022-03-21 06:40:00|219.16|216.86|219.24|216.94|219.24|216.94|218.79|216.49|271
1647845100000|2022-03-21 06:45:00|219.28|216.98|219.23|216.93|219.34|217.04|219.1|216.8|246
1647845400000|2022-03-21 06:50:00|219.22|216.92|219.15|216.85|219.27|216.97|218.89|216.59|198
1647845700000|2022-03-21 06:55:00|219.14|216.84|218.8|216.5|219.27|216.97|218.63|216.33|241
1647846000000|2022-03-21 07:00:00|218.79|216.49|218.71|216.41|218.88|216.58|218.48|216.18|315
1647846300000|2022-03-21 07:05:00|218.69|216.39|218.98|216.68|218.98|216.68|218.48|216.18|261
1647846600000|2022-03-21 07:10:00|218.97|216.67|219.88|217.58|219.93|217.63|218.97|216.67|505
1647846900000|2022-03-21 07:15:00|219.82|217.52|219.7|217.4|219.91|217.61|219.66|217.36|304
1647847200000|2022-03-21 07:20:00|219.69|217.39|219.6|217.3|219.72|217.42|219.49|217.19|228
1647847500000|2022-03-21 07:25:00|219.61|217.31|219.56|217.26|219.88|217.58|219.56|217.26|320
1647847800000|2022-03-21 07:30:00|219.57|217.27|219.59|217.29|219.71|217.41|219.34|217.04|322
1647848100000|2022-03-21 07:35:00|219.6|217.3|219.53|217.23|219.8|217.5|219.52|217.22|277
1647848400000|2022-03-21 07:40:00|219.52|217.22|220.07|217.77|220.1|217.8|219.47|217.17|320
1647848700000|2022-03-21 07:45:00|220.1|217.8|220.44|218.14|220.64|218.34|220|217.7|475
1647849000000|2022-03-21 07:50:00|220.45|218.15|220.43|218.13|220.59|218.29|220.25|217.95|319
1647849300000|2022-03-21 07:55:00|220.44|218.14|220.45|218.15|220.49|218.19|220.32|218.02|259
1647849600000|2022-03-21 08:00:00|220.44|218.14|220.8|218.5|220.83|218.53|220.38|218.08|423
1647849900000|2022-03-21 08:05:00|220.83|218.53|220.54|218.24|220.91|218.61|220.54|218.24|319
1647850200000|2022-03-21 08:10:00|220.55|218.25|220.78|218.48|220.8|218.5|220.23|217.93|273
1647850500000|2022-03-21 08:15:00|220.79|218.49|220.37|218.07|220.87|218.57|220.37|218.07|104
1647850800000|2022-03-21 08:20:00|220.42|218.12|220.62|218.32|220.62|218.32|220.42|218.12|48
1647851100000|2022-03-21 08:25:00|220.59|218.29|220.52|218.22|220.59|218.29|220.32|218.02|50
1647851400000|2022-03-21 08:30:00|220.49|218.19|219.96|217.66|220.49|218.19|219.83|217.53|52
1647851700000|2022-03-21 08:35:00|219.97|217.67|219.94|217.64|220.02|217.72|219.79|217.49|36
1647852000000|2022-03-21 08:40:00|219.92|217.62|220.03|217.73|220.03|217.73|219.84|217.54|202
1647852300000|2022-03-21 08:45:00|220.07|217.77|220.19|217.89|220.46|218.16|220.01|217.71|316
1647852600000|2022-03-21 08:50:00|220.18|217.88|219.73|217.43|220.21|217.91|219.72|217.42|247
1647852900000|2022-03-21 08:55:00|219.72|217.42|219.76|217.46|219.94|217.64|219.71|217.41|199
1647853200000|2022-03-21 09:00:00|219.77|217.47|219.89|217.59|219.96|217.66|219.77|217.47|247
1647853500000|2022-03-21 09:05:00|219.82|217.52|218.88|216.58|219.85|217.55|218.88|216.58|270
1647853800000|2022-03-21 09:10:00|218.87|216.57|219.24|216.94|219.28|216.98|218.82|216.52|195
1647854100000|2022-03-21 09:15:00|219.25|216.95|219.53|217.23|219.72|217.42|219.06|216.76|219
1647854400000|2022-03-21 09:20:00|219.55|217.25|219.81|217.51|219.86|217.56|219.49|217.19|214
1647854700000|2022-03-21 09:25:00|219.86|217.56|219.94|217.64|220.15|217.85|219.81|217.51|234
1647855000000|2022-03-21 09:30:00|219.93|217.63|220.44|218.14|220.49|218.19|219.93|217.63|299
1647855300000|2022-03-21 09:35:00|220.48|218.18|220.82|218.52|220.91|218.61|220.33|218.03|335
1647855600000|2022-03-21 09:40:00|220.83|218.53|220.81|218.51|220.86|218.56|220.7|218.4|273
1647855900000|2022-03-21 09:45:00|220.8|218.5|220.51|218.21|220.87|218.57|220.38|218.08|372
1647856200000|2022-03-21 09:50:00|220.5|218.2|220.59|218.29|220.86|218.56|220.39|218.09|275
1647856500000|2022-03-21 09:55:00|220.58|218.28|221.17|218.87|221.33|219.03|220.5|218.2|299
1647856800000|2022-03-21 10:00:00|221.16|218.86|221.45|219.15|221.7|219.4|221.15|218.85|399
1647857100000|2022-03-21 10:05:00|221.47|219.17|221.43|219.13|221.68|219.38|221.35|219.05|320
1647857400000|2022-03-21 10:10:00|221.44|219.14|221.69|219.39|221.74|219.44|221.33|219.03|298
1647857700000|2022-03-21 10:15:00|221.7|219.4|221.54|219.24|221.75|219.45|221.44|219.14|368
1647858000000|2022-03-21 10:20:00|221.57|219.27|221.22|218.92|221.63|219.33|221.15|218.85|303
1647858300000|2022-03-21 10:25:00|221.2|218.9|221.41|219.11|221.43|219.13|221.14|218.84|191
1647858600000|2022-03-21 10:30:00|221.42|219.12|220.86|218.56|221.44|219.14|220.86|218.56|306
1647858900000|2022-03-21 10:35:00|220.87|218.57|220.85|218.55|221.06|218.76|220.83|218.53|403
1647859200000|2022-03-21 10:40:00|220.86|218.56|220.92|218.62|221.21|218.91|220.78|218.48|197
1647859500000|2022-03-21 10:45:00|220.93|218.63|221.21|218.91|221.32|219.02|220.9|218.6|278
1647859800000|2022-03-21 10:50:00|221.2|218.9|221.19|218.89|221.4|219.1|221.18|218.88|219
1647860100000|2022-03-21 10:55:00|221.18|218.88|221.51|219.21|221.68|219.38|221.14|218.84|302
1647860400000|2022-03-21 11:00:00|221.5|219.2|222.11|219.81|222.38|220.08|221.48|219.18|326
1647860700000|2022-03-21 11:05:00|222.06|219.76|221.89|219.59|222.36|220.06|221.74|219.44|247
1647861000000|2022-03-21 11:10:00|221.91|219.61|222.18|219.88|222.23|219.93|221.82|219.52|183
1647861300000|2022-03-21 11:15:00|222.19|219.89|222.54|220.24|222.7|220.4|222.14|219.84|250
1647861600000|2022-03-21 11:20:00|222.55|220.25|222.43|220.13|222.56|220.26|222.42|220.12|249
1647861900000|2022-03-21 11:25:00|222.42|220.12|222.16|219.86|222.46|220.16|221.91|219.61|327
1647862200000|2022-03-21 11:30:00|222.14|219.84|221.54|219.24|222.16|219.86|221.52|219.22|317
1647862500000|2022-03-21 11:35:00|221.53|219.23|221.24|218.94|221.58|219.28|221.19|218.89|177
1647862800000|2022-03-21 11:40:00|221.23|218.93|221.35|219.05|221.52|219.22|221.2|218.9|225
1647863100000|2022-03-21 11:45:00|221.37|219.07|221.35|219.05|221.58|219.28|221.2|218.9|338
1647863400000|2022-03-21 11:50:00|221.33|219.03|221.32|219.02|221.46|219.16|221.28|218.98|305
1647863700000|2022-03-21 11:55:00|221.33|219.03|220.94|218.64|221.33|219.03|220.62|218.32|348
1647864000000|2022-03-21 12:00:00|220.89|218.59|220.92|218.62|221.39|219.09|220.77|218.47|315
1647864300000|2022-03-21 12:05:00|220.94|218.64|221.35|219.05|221.59|219.29|220.92|218.62|233
1647864600000|2022-03-21 12:10:00|221.34|219.04|221.58|219.28|221.69|219.39|221.34|219.04|364
1647864900000|2022-03-21 12:15:00|221.57|219.27|221.66|219.36|221.79|219.49|221.44|219.14|441
1647865200000|2022-03-21 12:20:00|221.67|219.37|221.53|219.23|221.83|219.53|221.38|219.08|342
1647865500000|2022-03-21 12:25:00|221.51|219.21|221.66|219.36|221.68|219.38|221.44|219.14|301
1647865800000|2022-03-21 12:30:00|221.65|219.35|221.66|219.36|221.77|219.47|221.47|219.17|375
1647866100000|2022-03-21 12:35:00|221.68|219.38|221.21|218.91|221.8|219.5|221.06|218.76|334
1647866400000|2022-03-21 12:40:00|221.16|218.86|220.06|217.76|221.16|218.86|219.86|217.56|559
1647866700000|2022-03-21 12:45:00|220.05|217.75|220.36|218.06|220.66|218.36|219.96|217.66|498
1647867000000|2022-03-21 12:50:00|220.37|218.07|221.17|218.87|221.28|218.98|220.34|218.04|522
1647867300000|2022-03-21 12:55:00|221.19|218.89|221.29|218.99|221.41|219.11|220.87|218.57|415
1647867600000|2022-03-21 13:00:00|221.3|219|221.69|219.39|221.7|219.4|221.25|218.95|456
1647867900000|2022-03-21 13:05:00|221.68|219.38|221.91|219.61|221.93|219.63|221.47|219.17|385
1647868200000|2022-03-21 13:10:00|221.88|219.58|221.95|219.65|221.95|219.65|221.56|219.26|310
1647868500000|2022-03-21 13:15:00|221.94|219.64|222.78|220.48|222.79|220.49|221.81|219.51|394
1647868800000|2022-03-21 13:20:00|222.76|220.46|222.34|220.04|222.79|220.49|222.3|220|442
1647869100000|2022-03-21 13:25:00|222.37|220.07|221.75|219.45|222.4|220.1|221.72|219.42|481
1647869400000|2022-03-21 13:30:00|221.78|219.48|221.77|219.47|221.91|219.61|221.35|219.05|437
1647869700000|2022-03-21 13:35:00|221.74|219.44|222.37|220.07|222.42|220.12|221.67|219.37|441
1647870000000|2022-03-21 13:40:00|222.38|220.08|222.42|220.12|222.7|220.4|222.31|220.01|553
1647870300000|2022-03-21 13:45:00|222.43|220.13|221.79|219.49|222.5|220.2|221.72|219.42|473
1647870600000|2022-03-21 13:50:00|221.77|219.47|220.38|218.08|221.98|219.68|220.38|218.08|620
1647870900000|2022-03-21 13:55:00|220.39|218.09|220.4|218.1|221.04|218.74|220.35|218.05|559
1647871200000|2022-03-21 14:00:00|220.41|218.11|220.44|218.14|221.01|218.71|219.77|217.47|585
1647871500000|2022-03-21 14:05:00|220.46|218.16|219.4|217.1|220.72|218.42|219.19|216.89|520
1647871800000|2022-03-21 14:10:00|219.39|217.09|219.47|217.17|219.54|217.24|219.21|216.91|505
1647872100000|2022-03-21 14:15:00|219.48|217.18|219.44|217.14|219.86|217.56|219.2|216.9|456
1647872400000|2022-03-21 14:20:00|219.47|217.17|219.31|217.01|219.5|217.2|218.69|216.39|565
1647872700000|2022-03-21 14:25:00|219.29|216.99|219.2|216.9|219.5|217.2|218.89|216.59|410
1647873000000|2022-03-21 14:30:00|219.19|216.89|219.27|216.97|219.69|217.39|219.18|216.88|442
1647873300000|2022-03-21 14:35:00|219.26|216.96|219.82|217.52|219.88|217.58|219.1|216.8|403
1647873600000|2022-03-21 14:40:00|219.85|217.55|219.38|217.08|219.87|217.57|219.15|216.85|381
1647873900000|2022-03-21 14:45:00|219.37|217.07|219.52|217.22|219.79|217.49|219.06|216.76|404
1647874200000|2022-03-21 14:50:00|219.53|217.23|219.79|217.49|219.79|217.49|219.44|217.14|385
1647874500000|2022-03-21 14:55:00|219.82|217.52|220.36|218.06|220.38|218.08|219.75|217.45|414
1647874800000|2022-03-21 15:00:00|220.37|218.07|219.92|217.62|220.54|218.24|219.9|217.6|452
1647875100000|2022-03-21 15:05:00|219.91|217.61|219.93|217.63|220.08|217.78|219.74|217.44|431
1647875400000|2022-03-21 15:10:00|219.94|217.64|220.19|217.89|220.29|217.99|219.93|217.63|153
1647875700000|2022-03-21 15:15:00|220.28|217.98|220.55|218.25|220.8|218.5|220.17|217.87|192
1647876000000|2022-03-21 15:20:00|220.56|218.26|220.91|218.61|220.98|218.68|220.38|218.08|490
1647876300000|2022-03-21 15:25:00|220.93|218.63|220.76|218.46|221.37|219.07|220.71|218.41|401
1647876600000|2022-03-21 15:30:00|220.77|218.47|221.17|218.87|221.25|218.95|220.6|218.3|440
1647876900000|2022-03-21 15:35:00|221.16|218.86|220.9|218.6|221.18|218.88|220.63|218.33|444
1647877200000|2022-03-21 15:40:00|220.92|218.62|220.78|218.48|220.96|218.66|220.65|218.35|160
1647877500000|2022-03-21 15:45:00|220.77|218.47|220.77|218.47|220.82|218.52|220.61|218.31|229
1647877800000|2022-03-21 15:50:00|220.78|218.48|220.96|218.66|221.06|218.76|220.45|218.15|424
1647878100000|2022-03-21 15:55:00|220.97|218.67|221.27|218.97|221.29|218.99|220.81|218.51|246
1647878400000|2022-03-21 16:00:00|221.26|218.96|221.32|219.02|221.5|219.2|220.9|218.6|408
1647878700000|2022-03-21 16:05:00|221.36|219.06|223.71|221.41|223.99|221.69|221.1|218.8|555
1647879000000|2022-03-21 16:10:00|223.68|221.38|228.73|226.43|228.98|226.68|223.32|221.02|837
1647879300000|2022-03-21 16:15:00|228.84|226.54|230.97|228.67|231.46|229.16|228.2|225.9|819
1647879600000|2022-03-21 16:20:00|231|228.7|230.19|227.89|231.88|229.58|229.8|227.5|737
1647879900000|2022-03-21 16:25:00|230.18|227.88|231.45|229.15|231.79|229.49|229.71|227.41|655
1647880200000|2022-03-21 16:30:00|231.32|229.02|231.13|228.83|232.56|230.26|229.71|227.41|303
1647880500000|2022-03-21 16:35:00|231.07|228.77|231.7|229.4|231.72|229.42|230.29|227.99|418
1647880800000|2022-03-21 16:40:00|231.71|229.41|232.48|230.18|232.53|230.23|230.54|228.24|570
1647881100000|2022-03-21 16:45:00|232.47|230.17|232.73|230.43|234.18|231.88|231.48|229.18|803
1647881400000|2022-03-21 16:50:00|232.69|230.39|231.45|229.15|232.87|230.57|231.18|228.88|656
1647881700000|2022-03-21 16:55:00|231.46|229.16|232.14|229.84|233.55|231.25|231.41|229.11|661
1647882000000|2022-03-21 17:00:00|232.19|229.89|232.05|229.75|232.81|230.51|231.39|229.09|554
1647882300000|2022-03-21 17:05:00|232.04|229.74|232.27|229.97|232.75|230.45|231.66|229.36|502
1647882600000|2022-03-21 17:10:00|232.28|229.98|232.75|230.45|233.07|230.77|232.15|229.85|420
1647882900000|2022-03-21 17:15:00|232.74|230.44|232.25|229.95|232.84|230.54|231.75|229.45|542
1647883200000|2022-03-21 17:20:00|232.29|229.99|235.42|233.12|235.74|233.44|232.26|229.96|759
1647883500000|2022-03-21 17:25:00|235.43|233.13|237.61|235.31|237.61|235.31|234.61|232.31|663
1647883800000|2022-03-21 17:30:00|237.63|235.33|239.06|236.76|239.76|237.46|237.18|234.88|710
1647884100000|2022-03-21 17:35:00|239.33|237.03|238.42|236.12|239.78|237.48|238|235.7|288
1647884400000|2022-03-21 17:40:00|238.43|236.13|238.24|235.94|238.54|236.24|237.64|235.34|539
1647884700000|2022-03-21 17:45:00|238.26|235.96|237.88|235.58|238.3|236|237.01|234.71|464
1647885000000|2022-03-21 17:50:00|237.86|235.56|241.78|239.48|242.89|240.59|237.86|235.56|600
1647885300000|2022-03-21 17:55:00|241.82|239.52|240.52|238.22|242.29|239.99|240.41|238.11|738
1647885600000|2022-03-21 18:00:00|240.51|238.21|241.1|238.8|241.78|239.48|240.17|237.87|634
1647885900000|2022-03-21 18:05:00|241.17|238.87|242.51|240.21|242.81|240.51|240.61|238.31|647
1647886200000|2022-03-21 18:10:00|242.43|240.13|242.42|240.12|242.81|240.51|241.44|239.14|613
1647886500000|2022-03-21 18:15:00|242.43|240.13|242.48|240.18|244.54|242.24|242.02|239.72|752
1647886800000|2022-03-21 18:20:00|242.39|240.09|242.11|239.81|242.48|240.18|241.63|239.33|634
1647887100000|2022-03-21 18:25:00|242.12|239.82|243.79|241.49|244.05|241.75|242.11|239.81|464
1647887400000|2022-03-21 18:30:00|243.78|241.48|243.82|241.52|245.09|242.79|242.73|240.43|703
1647887700000|2022-03-21 18:35:00|243.85|241.55|243.31|241.01|243.87|241.57|242.85|240.55|658
1647888000000|2022-03-21 18:40:00|243.33|241.03|243.74|241.44|244.9|242.6|243.13|240.83|631
1647888300000|2022-03-21 18:45:00|243.8|241.5|243.94|241.64|244.34|242.04|243.27|240.97|641
1647888600000|2022-03-21 18:50:00|243.93|241.63|244.39|242.09|245.53|243.23|243.93|241.63|691
1647888900000|2022-03-21 18:55:00|244.41|242.11|243.3|241|244.53|242.23|243.16|240.86|572
1647889200000|2022-03-21 19:00:00|243.35|241.05|242.95|240.65|243.8|241.5|242.49|240.19|691
1647889500000|2022-03-21 19:05:00|242.96|240.66|242.52|240.22|243.18|240.88|242.05|239.75|705
1647889800000|2022-03-21 19:10:00|242.55|240.25|242.85|240.55|243.18|240.88|242.43|240.13|599
1647890100000|2022-03-21 19:15:00|242.86|240.56|243.53|241.23|244.31|242.01|242.45|240.15|639
1647890400000|2022-03-21 19:20:00|243.55|241.25|244.23|241.93|244.82|242.52|243.45|241.15|593
1647890700000|2022-03-21 19:25:00|244.26|241.96|244.53|242.23|244.84|242.54|244.05|241.75|435
1647891000000|2022-03-21 19:30:00|244.52|242.22|243.97|241.67|244.55|242.25|243.59|241.29|598
1647891300000|2022-03-21 19:35:00|243.96|241.66|243.18|240.88|243.96|241.66|242.72|240.42|591
1647891600000|2022-03-21 19:40:00|243.1|240.8|243.23|240.93|243.24|240.94|242.78|240.48|483
1647891900000|2022-03-21 19:45:00|243.24|240.94|242.1|239.8|243.26|240.96|242.09|239.79|547
1647892200000|2022-03-21 19:50:00|242.09|239.79|241.8|239.5|242.58|240.28|241.32|239.02|486
1647892500000|2022-03-21 19:55:00|241.81|239.51|242.26|239.96|242.36|240.06|241.8|239.5|417
1647892800000|2022-03-21 20:00:00|242.27|239.97|241.07|238.77|242.29|239.99|240.81|238.51|515
1647893100000|2022-03-21 20:05:00|241|238.7|240.49|238.19|241.11|238.81|239.86|237.56|458
1647893400000|2022-03-21 20:10:00|240.51|238.21|239.3|237|240.61|238.31|239.05|236.75|607
1647893700000|2022-03-21 20:15:00|239.31|237.01|239.44|237.14|239.83|237.53|239.05|236.75|497
1647894000000|2022-03-21 20:20:00|239.45|237.15|238.36|236.06|239.59|237.29|238.23|235.93|367
1647894300000|2022-03-21 20:25:00|238.41|236.11|238.97|236.67|238.98|236.68|238.24|235.94|353
1647894600000|2022-03-21 20:30:00|238.95|236.65|238.3|236|238.98|236.68|238.16|235.86|382
1647894900000|2022-03-21 20:35:00|238.32|236.02|238.4|236.1|238.63|236.33|238.28|235.98|352
1647895200000|2022-03-21 20:40:00|238.43|236.13|240.37|238.07|240.43|238.13|238.37|236.07|486
1647895500000|2022-03-21 20:45:00|240.35|238.05|239.54|237.24|240.68|238.38|239.46|237.16|366
1647895800000|2022-03-21 20:50:00|239.61|237.31|238.93|236.63|239.98|237.68|238.82|236.52|525
1647896100000|2022-03-21 20:55:00|238.92|236.62|238.91|236.61|239.09|236.79|238.73|236.43|351
1647896400000|2022-03-21 21:00:00|238.92|236.62|238.81|236.51|239.47|237.17|238.78|236.48|134
1647896700000|2022-03-21 21:05:00|238.82|236.52|238.63|236.33|239.02|236.72|238.61|236.31|180
1647897000000|2022-03-21 21:10:00|238.55|236.25|238.48|236.18|238.62|236.32|237.82|235.52|498
1647897300000|2022-03-21 21:15:00|238.47|236.17|238.62|236.32|238.89|236.59|238.45|236.15|424
1647897600000|2022-03-21 21:20:00|238.64|236.34|238.9|236.6|238.92|236.62|238.33|236.03|389
1647897900000|2022-03-21 21:25:00|238.91|236.61|238.34|236.04|239.02|236.72|238.34|236.04|387
1647898200000|2022-03-21 21:30:00|238.35|236.05|238.37|236.07|238.46|236.16|237.28|234.98|460
1647898500000|2022-03-21 21:35:00|238.36|236.06|237.64|235.34|238.43|236.13|237.44|235.14|475
1647898800000|2022-03-21 21:40:00|237.63|235.33|237.46|235.16|237.79|235.49|237.34|235.04|409
1647899100000|2022-03-21 21:45:00|237.43|235.13|238.28|235.98|238.32|236.02|237.41|235.11|354
1647899400000|2022-03-21 21:50:00|238.27|235.97|238.86|236.56|239.52|237.22|238.27|235.97|389
1647899700000|2022-03-21 21:55:00|238.85|236.55|238.81|236.51|239.14|236.84|238.73|236.43|354
1647900000000|2022-03-21 22:00:00|238.82|236.52|238.39|236.09|238.92|236.62|238.26|235.96|456
1647900300000|2022-03-21 22:05:00|238.4|236.1|237.72|235.42|238.4|236.1|237.43|235.13|267
1647900600000|2022-03-21 22:10:00|237.78|235.48|237.67|235.37|237.8|235.5|236.53|234.23|94
1647900900000|2022-03-21 22:15:00|237.6|235.3|237.68|235.38|237.75|235.45|237.37|235.07|204
1647901200000|2022-03-21 22:20:00|237.71|235.41|237.46|235.16|237.87|235.57|237.38|235.08|379
1647901500000|2022-03-21 22:25:00|237.47|235.17|237.72|235.42|238|235.7|237.45|235.15|408
1647901800000|2022-03-21 22:30:00|237.73|235.43|237.14|234.84|237.85|235.55|237.14|234.84|305
1647902100000|2022-03-21 22:35:00|237.09|234.79|237.11|234.81|237.23|234.93|236.79|234.49|341
1647902400000|2022-03-21 22:40:00|237.12|234.82|236.54|234.24|237.37|235.07|235.83|233.53|411
1647902700000|2022-03-21 22:45:00|236.55|234.25|236.48|234.18|236.95|234.65|236.39|234.09|389
1647903000000|2022-03-21 22:50:00|236.49|234.19|235.76|233.46|236.51|234.21|235.71|233.41|308
1647903300000|2022-03-21 22:55:00|235.77|233.47|236.35|234.05|236.49|234.19|235.75|233.45|331
1647903600000|2022-03-21 23:00:00|236.36|234.06|236.64|234.34|236.81|234.51|236.33|234.03|309
1647903900000|2022-03-21 23:05:00|236.65|234.35|235.53|233.23|236.7|234.4|235.53|233.23|301
1647904200000|2022-03-21 23:10:00|235.5|233.2|235.76|233.46|235.91|233.61|235.25|232.95|382
1647904500000|2022-03-21 23:15:00|235.8|233.5|235.34|233.04|236.21|233.91|235.27|232.97|270
1647904800000|2022-03-21 23:20:00|235.35|233.05|235.54|233.24|235.71|233.41|235.2|232.9|259
1647905100000|2022-03-21 23:25:00|235.58|233.28|236.6|234.3|236.77|234.47|235.19|232.89|498
1647905400000|2022-03-21 23:30:00|236.59|234.29|236.33|234.03|236.81|234.51|236.29|233.99|384
1647905700000|2022-03-21 23:35:00|236.28|233.98|236.25|233.95|236.81|234.51|236.23|233.93|346
1647906000000|2022-03-21 23:40:00|236.24|233.94|235.86|233.56|236.37|234.07|235.5|233.2|311
1647906300000|2022-03-21 23:45:00|235.85|233.55|235.86|233.56|236.13|233.83|235.46|233.16|506
1647906600000|2022-03-21 23:50:00|235.87|233.57|235.84|233.54|236|233.7|235.79|233.49|403
1647906900000|2022-03-21 23:55:00|235.85|233.55|235.94|233.64|236.04|233.74|235.77|233.47|354
1647907200000|2022-03-22 00:00:00|235.95|233.65|236.28|233.98|237.28|234.98|235.9|233.6|643
1647907500000|2022-03-22 00:05:00|236.27|233.97|236.89|234.59|236.97|234.67|236.23|233.93|459
1647907800000|2022-03-22 00:10:00|236.84|234.54|238.25|235.95|238.55|236.25|236.83|234.53|591
1647908100000|2022-03-22 00:15:00|238.29|235.99|238.29|235.99|238.87|236.57|237.52|235.22|536
1647908400000|2022-03-22 00:20:00|238.28|235.98|237.98|235.68|238.36|236.06|237.58|235.28|504
1647908700000|2022-03-22 00:25:00|238|235.7|237.46|235.16|238.01|235.71|237.34|235.04|473
1647909000000|2022-03-22 00:30:00|237.45|235.15|236.85|234.55|237.47|235.17|236.32|234.02|526
1647909300000|2022-03-22 00:35:00|236.84|234.54|237|234.7|237|234.7|236.51|234.21|431
1647909600000|2022-03-22 00:40:00|236.97|234.67|237.66|235.36|237.68|235.38|236.97|234.67|464
1647909900000|2022-03-22 00:45:00|237.62|235.32|239.01|236.71|239.03|236.73|237.31|235.01|417
1647910200000|2022-03-22 00:50:00|238.96|236.66|238.91|236.61|241.25|238.95|238.67|236.37|652
1647910500000|2022-03-22 00:55:00|238.92|236.62|239.49|237.19|239.49|237.19|238.83|236.53|221
1647910800000|2022-03-22 01:00:00|239.46|237.16|239.82|237.52|239.85|237.55|239.09|236.79|327
1647911100000|2022-03-22 01:05:00|239.77|237.47|240.56|238.26|240.97|238.67|239.72|237.42|448
1647911400000|2022-03-22 01:10:00|240.53|238.23|241.71|239.41|241.95|239.65|240.49|238.19|509
1647911700000|2022-03-22 01:15:00|241.74|239.44|240.39|238.09|241.81|239.51|240.29|237.99|523
1647912000000|2022-03-22 01:20:00|240.38|238.08|240.28|237.98|240.66|238.36|240.21|237.91|411
1647912300000|2022-03-22 01:25:00|240.27|237.97|240.26|237.96|240.43|238.13|240.22|237.92|324
1647912600000|2022-03-22 01:30:00|240.27|237.97|240.66|238.36|240.7|238.4|240.22|237.92|335
1647912900000|2022-03-22 01:35:00|240.67|238.37|240.4|238.1|240.68|238.38|239.9|237.6|378
1647913200000|2022-03-22 01:40:00|240.43|238.13|239.42|237.12|240.6|238.3|239.34|237.04|319
1647913500000|2022-03-22 01:45:00|239.4|237.1|238.15|235.85|239.74|237.44|237.37|235.07|574
1647913800000|2022-03-22 01:50:00|238.11|235.81|238.62|236.32|239|236.7|237.76|235.46|510
1647914100000|2022-03-22 01:55:00|238.58|236.28|238.4|236.1|238.72|236.42|237.77|235.47|456
1647914400000|2022-03-22 02:00:00|238.43|236.13|241.02|238.72|241.59|239.29|237.78|235.48|587
1647914700000|2022-03-22 02:05:00|241.03|238.73|239.84|237.54|241.03|238.73|238.85|236.55|677
1647915000000|2022-03-22 02:10:00|239.83|237.53|239.25|236.95|240.49|238.19|238.95|236.65|617
1647915300000|2022-03-22 02:15:00|239.22|236.92|239.22|236.92|239.43|237.13|238.88|236.58|482
1647915600000|2022-03-22 02:20:00|239.2|236.9|239.26|236.96|239.45|237.15|238.63|236.33|456
1647915900000|2022-03-22 02:25:00|239.27|236.97|239.54|237.24|239.55|237.25|238.61|236.31|454
1647916200000|2022-03-22 02:30:00|239.55|237.25|240.26|237.96|240.76|238.46|239.45|237.15|475
1647916500000|2022-03-22 02:35:00|240.25|237.95|239.81|237.51|240.25|237.95|239.53|237.23|457
1647916800000|2022-03-22 02:40:00|239.85|237.55|240.24|237.94|240.36|238.06|239.42|237.12|347
1647917100000|2022-03-22 02:45:00|240.27|237.97|240.2|237.9|240.4|238.1|239.81|237.51|376
1647917400000|2022-03-22 02:50:00|240.17|237.87|240|237.7|240.2|237.9|239.54|237.24|493
1647917700000|2022-03-22 02:55:00|239.99|237.69|239.72|237.42|240.29|237.99|239.69|237.39|510
1647918000000|2022-03-22 03:00:00|239.69|237.39|240.55|238.25|240.69|238.39|239.69|237.39|449
1647918300000|2022-03-22 03:05:00|240.53|238.23|240.8|238.5|240.92|238.62|240.53|238.23|527
1647918600000|2022-03-22 03:10:00|240.82|238.52|240.86|238.56|240.98|238.68|240.66|238.36|429
1647918900000|2022-03-22 03:15:00|240.85|238.55|241.93|239.63|241.93|239.63|240.71|238.41|471
1647919200000|2022-03-22 03:20:00|241.91|239.61|242.37|240.07|242.58|240.28|241.7|239.4|652
1647919500000|2022-03-22 03:25:00|242.38|240.08|242.86|240.56|242.87|240.57|241.87|239.57|477
1647919800000|2022-03-22 03:30:00|242.87|240.57|242.4|240.1|242.88|240.58|242.1|239.8|497
1647920100000|2022-03-22 03:35:00|242.37|240.07|241.9|239.6|242.62|240.32|241.81|239.51|358
1647920400000|2022-03-22 03:40:00|241.89|239.59|242.55|240.25|242.75|240.45|241.87|239.57|414
1647920700000|2022-03-22 03:45:00|242.5|240.2|241.26|238.96|242.56|240.26|241.26|238.96|394
1647921000000|2022-03-22 03:50:00|241.31|239.01|240.96|238.66|241.31|239.01|240.67|238.37|380
1647921300000|2022-03-22 03:55:00|240.98|238.68|240.66|238.36|241|238.7|240.41|238.11|364
1647921600000|2022-03-22 04:00:00|240.69|238.39|240.98|238.68|241.22|238.92|240.49|238.19|510
1647921900000|2022-03-22 04:05:00|240.96|238.66|240.8|238.5|241.27|238.97|240.71|238.41|456
1647922200000|2022-03-22 04:10:00|240.79|238.49|241.03|238.73|241.22|238.92|240.42|238.12|535
1647922500000|2022-03-22 04:15:00|241|238.7|240.76|238.46|241|238.7|240.46|238.16|434
1647922800000|2022-03-22 04:20:00|240.75|238.45|241.21|238.91|241.21|238.91|240.66|238.36|488
1647923100000|2022-03-22 04:25:00|241.14|238.84|242.56|240.26|243.52|241.22|241.14|238.84|662
1647923400000|2022-03-22 04:30:00|242.63|240.33|243.52|241.22|243.57|241.27|242.38|240.08|604
1647923700000|2022-03-22 04:35:00|243.53|241.23|242.51|240.21|243.53|241.23|242.43|240.13|576
1647924000000|2022-03-22 04:40:00|242.52|240.22|241.69|239.39|242.52|240.22|241.63|239.33|463
1647924300000|2022-03-22 04:45:00|241.71|239.41|241.3|239|242|239.7|241.13|238.83|540
1647924600000|2022-03-22 04:50:00|241.35|239.05|241.42|239.12|241.58|239.28|241.21|238.91|491
1647924900000|2022-03-22 04:55:00|241.41|239.11|241.46|239.16|241.66|239.36|241.18|238.88|398
1647925200000|2022-03-22 05:00:00|241.44|239.14|240.72|238.42|241.45|239.15|240.67|238.37|489
1647925500000|2022-03-22 05:05:00|240.7|238.4|240.9|238.6|240.93|238.63|240.59|238.29|497
1647925800000|2022-03-22 05:10:00|240.92|238.62|240.89|238.59|240.97|238.67|240.68|238.38|520
1647926100000|2022-03-22 05:15:00|240.88|238.58|240.77|238.47|241|238.7|240.62|238.32|527
1647926400000|2022-03-22 05:20:00|240.78|238.48|240.87|238.57|240.91|238.61|240.61|238.31|475
1647926700000|2022-03-22 05:25:00|240.86|238.56|240.9|238.6|240.91|238.61|240.34|238.04|516
1647927000000|2022-03-22 05:30:00|240.79|238.49|241.23|238.93|241.66|239.36|240.79|238.49|377
1647927300000|2022-03-22 05:35:00|241.14|238.84|241.2|238.9|241.41|239.11|240.85|238.55|218
1647927600000|2022-03-22 05:40:00|241.1|238.8|240.48|238.18|241.1|238.8|240.46|238.16|386
1647927900000|2022-03-22 05:45:00|240.54|238.24|239.49|237.19|240.64|238.34|239.49|237.19|392
1647928200000|2022-03-22 05:50:00|239.54|237.24|239.89|237.59|240.01|237.71|239.39|237.09|393
1647928500000|2022-03-22 05:55:00|239.9|237.6|240.69|238.39|240.74|238.44|239.86|237.56|320
1647928800000|2022-03-22 06:00:00|240.7|238.4|239.13|236.83|240.7|238.4|238.38|236.08|708
1647929100000|2022-03-22 06:05:00|239.04|236.74|238.2|235.9|239.18|236.88|237.31|235.01|547
1647929400000|2022-03-22 06:10:00|238.19|235.89|239.33|237.03|239.65|237.35|238.17|235.87|490
1647929700000|2022-03-22 06:15:00|239.34|237.04|239.41|237.11|239.59|237.29|238.83|236.53|445
1647930000000|2022-03-22 06:20:00|239.43|237.13|238.8|236.5|239.57|237.27|238.79|236.49|397
1647930300000|2022-03-22 06:25:00|238.81|236.51|238.58|236.28|238.86|236.56|238.27|235.97|560
1647930600000|2022-03-22 06:30:00|238.55|236.25|238.73|236.43|238.98|236.68|238.45|236.15|436
1647930900000|2022-03-22 06:35:00|238.72|236.42|239.39|237.09|239.5|237.2|238.72|236.42|355
1647931200000|2022-03-22 06:40:00|239.37|237.07|239.52|237.22|240.01|237.71|239.26|236.96|496
1647931500000|2022-03-22 06:45:00|239.49|237.19|239.36|237.06|239.8|237.5|239.27|236.97|461
1647931800000|2022-03-22 06:50:00|239.35|237.05|239.56|237.26|239.61|237.31|238.95|236.65|486
1647932100000|2022-03-22 06:55:00|239.58|237.28|240.36|238.06|240.37|238.07|239.54|237.24|383
1647932400000|2022-03-22 07:00:00|240.37|238.07|244.34|242.04|244.34|242.04|240.35|238.05|661
1647932700000|2022-03-22 07:05:00|244.33|242.03|246.44|244.14|247.64|245.34|243.1|240.8|832
1647933000000|2022-03-22 07:10:00|246.46|244.16|245.2|242.9|247.2|244.9|245.17|242.87|801
1647933300000|2022-03-22 07:15:00|245.26|242.96|245.87|243.57|245.94|243.64|244.78|242.48|648
1647933600000|2022-03-22 07:20:00|245.88|243.58|245.38|243.08|246.52|244.22|244.85|242.55|639
1647933900000|2022-03-22 07:25:00|245.44|243.14|244.41|242.11|245.44|243.14|244.33|242.03|661
1647934200000|2022-03-22 07:30:00|244.34|242.04|243.78|241.48|244.96|242.66|243.67|241.37|408
1647934500000|2022-03-22 07:35:00|243.94|241.64|243.55|241.25|243.98|241.68|243.36|241.06|323
1647934800000|2022-03-22 07:40:00|243.54|241.24|243.46|241.16|243.97|241.67|243.37|241.07|505
1647935100000|2022-03-22 07:45:00|243.45|241.15|243.29|240.99|243.62|241.32|242.83|240.53|408
1647935400000|2022-03-22 07:50:00|243.28|240.98|243.48|241.18|243.99|241.69|243.27|240.97|470
1647935700000|2022-03-22 07:55:00|243.47|241.17|243.33|241.03|243.63|241.33|243.27|240.97|432
1647936000000|2022-03-22 08:00:00|243.36|241.06|242.72|240.42|243.78|241.48|241.91|239.61|687
1647936300000|2022-03-22 08:05:00|242.71|240.41|243.5|241.2|243.79|241.49|242.68|240.38|547
1647936600000|2022-03-22 08:10:00|243.49|241.19|243.6|241.3|243.94|241.64|243.42|241.12|644
1647936900000|2022-03-22 08:15:00|243.61|241.31|243.93|241.63|243.99|241.69|243.46|241.16|402
1647937200000|2022-03-22 08:20:00|243.94|241.64|244.65|242.35|244.74|242.44|243.89|241.59|437
1647937500000|2022-03-22 08:25:00|244.66|242.36|245.36|243.06|245.37|243.07|244.51|242.21|505
1647937800000|2022-03-22 08:30:00|245.38|243.08|245.2|242.9|246.86|244.56|245.15|242.85|627
1647938100000|2022-03-22 08:35:00|245.21|242.91|244.54|242.24|245.45|243.15|244.39|242.09|533
1647938400000|2022-03-22 08:40:00|244.55|242.25|244.48|242.18|244.59|242.29|244.2|241.9|398
1647938700000|2022-03-22 08:45:00|244.49|242.19|243.29|240.99|244.79|242.49|242.87|240.57|576
1647939000000|2022-03-22 08:50:00|243.32|241.02|242.74|240.44|243.54|241.24|242.68|240.38|462
1647939300000|2022-03-22 08:55:00|242.72|240.42|242.79|240.49|242.88|240.58|242.34|240.04|376
1647939600000|2022-03-22 09:00:00|242.74|240.44|242.32|240.02|242.85|240.55|241.76|239.46|459
1647939900000|2022-03-22 09:05:00|242.34|240.04|242.63|240.33|242.82|240.52|242.28|239.98|416
1647940200000|2022-03-22 09:10:00|242.61|240.31|242.76|240.46|242.79|240.49|242.44|240.14|444
1647940500000|2022-03-22 09:15:00|242.73|240.43|241.58|239.28|242.87|240.57|241.54|239.24|489
1647940800000|2022-03-22 09:20:00|241.57|239.27|241.75|239.45|241.96|239.66|241.31|239.01|475
1647941100000|2022-03-22 09:25:00|241.74|239.44|244.2|241.9|244.59|242.29|241.62|239.32|623
1647941400000|2022-03-22 09:30:00|244.1|241.8|243.63|241.33|244.48|242.18|243.42|241.12|527
1647941700000|2022-03-22 09:35:00|243.65|241.35|243.83|241.53|243.98|241.68|243.48|241.18|421
1647942000000|2022-03-22 09:40:00|243.81|241.51|243.24|240.94|243.97|241.67|243.22|240.92|438
1647942300000|2022-03-22 09:45:00|243.25|240.95|243.94|241.64|243.95|241.65|242.71|240.41|397
1647942600000|2022-03-22 09:50:00|243.91|241.61|244.44|242.14|244.59|242.29|243.53|241.23|415
1647942900000|2022-03-22 09:55:00|244.43|242.13|244.48|242.18|244.79|242.49|243.87|241.57|501
1647943200000|2022-03-22 10:00:00|244.47|242.17|244.43|242.13|244.94|242.64|243.9|241.6|476
1647943500000|2022-03-22 10:05:00|244.44|242.14|244.57|242.27|244.59|242.29|243.99|241.69|506
1647943800000|2022-03-22 10:10:00|244.6|242.3|244.95|242.65|245.24|242.94|244.32|242.02|448
1647944100000|2022-03-22 10:15:00|244.94|242.64|244.25|241.95|244.98|242.68|244.25|241.95|519
1647944400000|2022-03-22 10:20:00|244.26|241.96|243.59|241.29|244.26|241.96|243.34|241.04|486
1647944700000|2022-03-22 10:25:00|243.65|241.35|243.92|241.62|244.03|241.73|243.25|240.95|405
1647945000000|2022-03-22 10:30:00|243.9|241.6|245.69|243.39|246.9|244.6|243.71|241.41|677
1647945300000|2022-03-22 10:35:00|245.68|243.38|244.83|242.53|246.04|243.74|244.49|242.19|580
1647945600000|2022-03-22 10:40:00|244.85|242.55|243.39|241.09|245.11|242.81|242.91|240.61|644
1647945900000|2022-03-22 10:45:00|243.4|241.1|243.51|241.21|243.73|241.43|242.37|240.07|669
1647946200000|2022-03-22 10:50:00|243.53|241.23|243.34|241.04|243.61|241.31|242.84|240.54|511
1647946500000|2022-03-22 10:55:00|243.37|241.07|243.43|241.13|243.7|241.4|243.3|241|451
1647946800000|2022-03-22 11:00:00|243.44|241.14|243.69|241.39|243.78|241.48|242.81|240.51|412
1647947100000|2022-03-22 11:05:00|243.7|241.4|244.41|242.11|244.56|242.26|243.68|241.38|450
1647947400000|2022-03-22 11:10:00|244.4|242.1|244.39|242.09|244.62|242.32|244.23|241.93|389
1647947700000|2022-03-22 11:15:00|244.41|242.11|244|241.7|244.41|242.11|243.67|241.37|439
1647948000000|2022-03-22 11:20:00|243.99|241.69|244.53|242.23|244.7|242.4|243.93|241.63|458
1647948300000|2022-03-22 11:25:00|244.56|242.26|244.45|242.15|244.85|242.55|244.39|242.09|351
1647948600000|2022-03-22 11:30:00|244.44|242.14|243.28|240.98|244.57|242.27|242.89|240.59|496
1647948900000|2022-03-22 11:35:00|243.26|240.96|243.2|240.9|243.37|241.07|242.61|240.31|350
1647949200000|2022-03-22 11:40:00|243.28|240.98|243.58|241.28|243.64|241.34|243.1|240.8|308
1647949500000|2022-03-22 11:45:00|243.63|241.33|243.78|241.48|243.89|241.59|243.26|240.96|422
1647949800000|2022-03-22 11:50:00|243.77|241.47|243.8|241.5|243.98|241.68|243.48|241.18|525
1647950100000|2022-03-22 11:55:00|243.83|241.53|244.54|242.24|244.67|242.37|243.74|241.44|429
1647950400000|2022-03-22 12:00:00|244.58|242.28|243.69|241.39|244.72|242.42|243.69|241.39|458
1647950700000|2022-03-22 12:05:00|243.78|241.48|243.68|241.38|243.87|241.57|243.63|241.33|170
1647951000000|2022-03-22 12:10:00|243.69|241.39|243.47|241.17|244.46|242.16|243.36|241.06|443
1647951300000|2022-03-22 12:15:00|243.51|241.21|242.88|240.58|243.52|241.22|242.79|240.49|363
1647951600000|2022-03-22 12:20:00|242.89|240.59|242.78|240.48|243|240.7|242.69|240.39|521
1647951900000|2022-03-22 12:25:00|242.86|240.56|243.59|241.29|243.65|241.35|242.84|240.54|393
1647952200000|2022-03-22 12:30:00|243.56|241.26|244.85|242.55|245.03|242.73|243.12|240.82|369
1647952500000|2022-03-22 12:35:00|244.82|242.52|243.86|241.56|244.82|242.52|243.81|241.51|452
1647952800000|2022-03-22 12:40:00|243.81|241.51|245.25|242.95|245.39|243.09|243.58|241.28|442
1647953100000|2022-03-22 12:45:00|245.31|243.01|245.1|242.8|246.46|244.16|244.85|242.55|502
1647953400000|2022-03-22 12:50:00|245.11|242.81|244.99|242.69|245.26|242.96|244.77|242.47|320
1647953700000|2022-03-22 12:55:00|245|242.7|245.59|243.29|245.98|243.68|244.98|242.68|412
1647954000000|2022-03-22 13:00:00|245.6|243.3|245.29|242.99|245.93|243.63|244.9|242.6|401
1647954300000|2022-03-22 13:05:00|245.25|242.95|245.24|242.94|245.38|243.08|244.76|242.46|330
1647954600000|2022-03-22 13:10:00|245.23|242.93|246.29|243.99|246.4|244.1|245.04|242.74|426
1647954900000|2022-03-22 13:15:00|246.3|244|245.9|243.6|246.9|244.6|245.6|243.3|550
1647955200000|2022-03-22 13:20:00|245.96|243.66|246.17|243.87|246.37|244.07|245.55|243.25|437
1647955500000|2022-03-22 13:25:00|246.18|243.88|245.39|243.09|246.25|243.95|245.22|242.92|409
1647955800000|2022-03-22 13:30:00|245.42|243.12|245.17|242.87|245.71|243.41|245.1|242.8|471
1647956100000|2022-03-22 13:35:00|245.1|242.8|245.91|243.61|245.97|243.67|244.94|242.64|572
1647956400000|2022-03-22 13:40:00|245.89|243.59|246.68|244.38|247.58|245.28|245.58|243.28|647
1647956700000|2022-03-22 13:45:00|246.74|244.44|245.29|242.99|246.77|244.47|244.81|242.51|622
1647957000000|2022-03-22 13:50:00|245.3|243|244.98|242.68|245.35|243.05|243.83|241.53|606
1647957300000|2022-03-22 13:55:00|244.96|242.66|244.76|242.46|245.12|242.82|244.39|242.09|569
1647957600000|2022-03-22 14:00:00|244.77|242.47|245.39|243.09|245.39|243.09|244.58|242.28|457
1647957900000|2022-03-22 14:05:00|245.34|243.04|245.97|243.67|245.98|243.68|245.34|243.04|463
1647958200000|2022-03-22 14:10:00|245.98|243.68|246.1|243.8|246.61|244.31|245.62|243.32|567
1647958500000|2022-03-22 14:15:00|246.12|243.82|248.7|246.4|250.67|248.37|246.12|243.82|797
1647958800000|2022-03-22 14:20:00|248.68|246.38|251.68|249.38|251.92|249.62|248.04|245.74|597
1647959100000|2022-03-22 14:25:00|251.67|249.37|254.18|251.88|255.77|253.47|251.65|249.35|845
1647959400000|2022-03-22 14:30:00|254.16|251.86|253.6|251.3|256.28|253.98|253.23|250.93|806
1647959700000|2022-03-22 14:35:00|253.61|251.31|252.34|250.04|254.24|251.94|252.28|249.98|762
1647960000000|2022-03-22 14:40:00|252.33|250.03|251.63|249.33|252.8|250.5|250.59|248.29|734
1647960300000|2022-03-22 14:45:00|251.61|249.31|251.58|249.28|252.19|249.89|250.45|248.15|729
1647960600000|2022-03-22 14:50:00|251.54|249.24|252.44|250.14|253.27|250.97|250.47|248.17|728
1647960900000|2022-03-22 14:55:00|252.42|250.12|252.49|250.19|252.71|250.41|251.51|249.21|643
1647961200000|2022-03-22 15:00:00|252.52|250.22|253.26|250.96|253.57|251.27|251.4|249.1|697
1647961500000|2022-03-22 15:05:00|253.27|250.97|252.89|250.59|253.84|251.54|251.89|249.59|620
1647961800000|2022-03-22 15:10:00|252.93|250.63|252.81|250.51|254.36|252.06|252.71|250.41|639
1647962100000|2022-03-22 15:15:00|252.84|250.54|253.17|250.87|253.8|251.5|252.61|250.31|569
1647962400000|2022-03-22 15:20:00|253.1|250.8|251.83|249.53|253.17|250.87|251.6|249.3|575
1647962700000|2022-03-22 15:25:00|251.81|249.51|253.48|251.18|254|251.7|251.64|249.34|645
1647963000000|2022-03-22 15:30:00|253.55|251.25|252.64|250.34|253.6|251.3|252.24|249.94|668
1647963300000|2022-03-22 15:35:00|252.63|250.33|252.79|250.49|252.98|250.68|252.24|249.94|532
1647963600000|2022-03-22 15:40:00|252.78|250.48|253.25|250.95|253.28|250.98|252.54|250.24|435
1647963900000|2022-03-22 15:45:00|253.24|250.94|253.56|251.26|254.2|251.9|252.62|250.32|621
1647964200000|2022-03-22 15:50:00|253.58|251.28|254.49|252.19|254.53|252.23|252.89|250.59|533
1647964500000|2022-03-22 15:55:00|254.5|252.2|256.28|253.98|257.33|255.03|254.24|251.94|799
1647964800000|2022-03-22 16:00:00|256.31|254.01|255.44|253.14|256.59|254.29|254.29|251.99|805
1647965100000|2022-03-22 16:05:00|255.47|253.17|253.56|251.26|255.57|253.27|253.3|251|705
1647965400000|2022-03-22 16:10:00|253.6|251.3|253.38|251.08|254.31|252.01|253.34|251.04|573
1647965700000|2022-03-22 16:15:00|253.37|251.07|253.38|251.08|254.65|252.35|253.35|251.05|578
1647966000000|2022-03-22 16:20:00|253.37|251.07|252.5|250.2|253.39|251.09|251.68|249.38|670
1647966300000|2022-03-22 16:25:00|252.49|250.19|252.22|249.92|252.95|250.65|251.82|249.52|496
1647966600000|2022-03-22 16:30:00|252.25|249.95|252.21|249.91|252.43|250.13|251.93|249.63|407
1647966900000|2022-03-22 16:35:00|252.06|249.76|251.91|249.61|252.38|250.08|251.49|249.19|365
1647967200000|2022-03-22 16:40:00|251.9|249.6|251|248.7|252.28|249.98|250.53|248.23|578
1647967500000|2022-03-22 16:45:00|251.03|248.73|249.92|247.62|251.22|248.92|249.15|246.85|611
1647967800000|2022-03-22 16:50:00|249.93|247.63|249.6|247.3|249.99|247.69|248.91|246.61|561
1647968100000|2022-03-22 16:55:00|249.61|247.31|249.34|247.04|250.45|248.15|248.76|246.46|592
1647968400000|2022-03-22 17:00:00|249.36|247.06|249.82|247.52|250.37|248.07|249.27|246.97|556
1647968700000|2022-03-22 17:05:00|249.83|247.53|249.74|247.44|250.04|247.74|249.69|247.39|496
1647969000000|2022-03-22 17:10:00|249.71|247.41|250.56|248.26|250.69|248.39|249.68|247.38|350
1647969300000|2022-03-22 17:15:00|250.54|248.24|250.3|248|251.26|248.96|250.14|247.84|395
1647969600000|2022-03-22 17:20:00|250.33|248.03|250.17|247.87|250.64|248.34|249.94|247.64|260
1647969900000|2022-03-22 17:25:00|250.18|247.88|250.42|248.12|250.52|248.22|250.02|247.72|260
1647970200000|2022-03-22 17:30:00|250.44|248.14|250.88|248.58|251.43|249.13|250.27|247.97|390
1647970500000|2022-03-22 17:35:00|250.91|248.61|249.68|247.38|250.91|248.61|249.55|247.25|479
1647970800000|2022-03-22 17:40:00|249.71|247.41|249.71|247.41|249.82|247.52|248.67|246.37|381
1647971100000|2022-03-22 17:45:00|249.74|247.44|249.92|247.62|250.1|247.8|249.52|247.22|418
1647971400000|2022-03-22 17:50:00|249.93|247.63|250.27|247.97|250.49|248.19|249.77|247.47|406
1647971700000|2022-03-22 17:55:00|250.26|247.96|250.64|248.34|250.74|248.44|250.22|247.92|323
1647972000000|2022-03-22 18:00:00|250.63|248.33|250.06|247.76|250.67|248.37|249.54|247.24|345
1647972300000|2022-03-22 18:05:00|250.05|247.75|250.23|247.93|250.29|247.99|249.83|247.53|313
1647972600000|2022-03-22 18:10:00|250.25|247.95|249.96|247.66|250.26|247.96|249.85|247.55|228
1647972900000|2022-03-22 18:15:00|249.98|247.68|250.89|248.59|250.93|248.63|249.96|247.66|314
1647973200000|2022-03-22 18:20:00|250.92|248.62|250.16|247.86|250.92|248.62|250.11|247.81|376
1647973500000|2022-03-22 18:25:00|250.17|247.87|250.23|247.93|250.44|248.14|249.68|247.38|447
1647973800000|2022-03-22 18:30:00|250.22|247.92|250.31|248.01|250.31|248.01|249.85|247.55|339
1647974100000|2022-03-22 18:35:00|250.3|248|250.48|248.18|251.31|249.01|250.3|248|339
1647974400000|2022-03-22 18:40:00|250.47|248.17|250.73|248.43|250.89|248.59|250.34|248.04|321
1647974700000|2022-03-22 18:45:00|250.72|248.42|250.8|248.5|250.86|248.56|250.63|248.33|297
1647975000000|2022-03-22 18:50:00|250.73|248.43|251.45|249.15|251.65|249.35|250.73|248.43|331
1647975300000|2022-03-22 18:55:00|251.48|249.18|251.55|249.25|251.87|249.57|251.38|249.08|395
1647975600000|2022-03-22 19:00:00|251.52|249.22|251.53|249.23|251.98|249.68|251.35|249.05|399
1647975900000|2022-03-22 19:05:00|251.52|249.22|252.18|249.88|252.36|250.06|251.35|249.05|413
1647976200000|2022-03-22 19:10:00|252.16|249.86|251.84|249.54|252.72|250.42|251.74|249.44|341
1647976500000|2022-03-22 19:15:00|251.83|249.53|252.27|249.97|252.55|250.25|251.64|249.34|263
1647976800000|2022-03-22 19:20:00|252.28|249.98|252.17|249.87|252.38|250.08|251.49|249.19|335
1647977100000|2022-03-22 19:25:00|252.19|249.89|252|249.7|252.27|249.97|251.57|249.27|269
1647977400000|2022-03-22 19:30:00|251.95|249.65|251.9|249.6|252.25|249.95|251.77|249.47|297
1647977700000|2022-03-22 19:35:00|251.93|249.63|251.68|249.38|251.96|249.66|251.6|249.3|381
1647978000000|2022-03-22 19:40:00|251.66|249.36|251.17|248.87|251.68|249.38|251.13|248.83|270
1647978300000|2022-03-22 19:45:00|251.21|248.91|250.46|248.16|251.39|249.09|250.34|248.04|444
1647978600000|2022-03-22 19:50:00|250.47|248.17|249.97|247.67|250.48|248.18|249.52|247.22|355
1647978900000|2022-03-22 19:55:00|249.95|247.65|247.81|245.51|250.42|248.12|247.7|245.4|645
1647979200000|2022-03-22 20:00:00|247.82|245.52|248.37|246.07|248.6|246.3|247.68|245.38|559
1647979500000|2022-03-22 20:05:00|248.36|246.06|248.79|246.49|248.9|246.6|247.82|245.52|410
1647979800000|2022-03-22 20:10:00|248.77|246.47|249.54|247.24|249.6|247.3|248.69|246.39|354
1647980100000|2022-03-22 20:15:00|249.59|247.29|249.81|247.51|249.9|247.6|248.83|246.53|502
1647980400000|2022-03-22 20:20:00|249.82|247.52|249.63|247.33|249.87|247.57|249.42|247.12|450
1647980700000|2022-03-22 20:25:00|249.62|247.32|249.72|247.42|250|247.7|249.6|247.3|318
1647981000000|2022-03-22 20:30:00|249.73|247.43|249.41|247.11|249.84|247.54|248.92|246.62|398
1647981300000|2022-03-22 20:35:00|249.46|247.16|249.24|246.94|249.76|247.46|249.15|246.85|306
1647981600000|2022-03-22 20:40:00|249.26|246.96|248.47|246.17|249.3|247|248.41|246.11|309
1647981900000|2022-03-22 20:45:00|248.46|246.16|248.85|246.55|249.38|247.08|248.46|246.16|363
1647982200000|2022-03-22 20:50:00|248.83|246.53|249.87|247.57|249.89|247.59|248.83|246.53|403
1647982500000|2022-03-22 20:55:00|249.86|247.56|249.63|247.33|249.87|247.57|249.3|247|265
1647982800000|2022-03-22 21:00:00|249.62|247.32|249.5|247.2|249.76|247.46|248.92|246.62|113
1647983100000|2022-03-22 21:05:00|249.46|247.16|249.46|247.16|249.59|247.29|248.99|246.69|90
1647983400000|2022-03-22 21:10:00|249.43|247.13|249.33|247.03|249.75|247.45|249.28|246.98|344
1647983700000|2022-03-22 21:15:00|249.34|247.04|249.63|247.33|249.68|247.38|249.3|247|318
1647984000000|2022-03-22 21:20:00|249.66|247.36|248.71|246.41|249.69|247.39|248.41|246.11|333
1647984300000|2022-03-22 21:25:00|248.75|246.45|248.35|246.05|248.75|246.45|247.89|245.59|335
1647984600000|2022-03-22 21:30:00|248.36|246.06|248.94|246.64|248.94|246.64|248.33|246.03|348
1647984900000|2022-03-22 21:35:00|248.92|246.62|249.55|247.25|249.61|247.31|248.91|246.61|203
1647985200000|2022-03-22 21:40:00|249.54|247.24|248.87|246.57|249.59|247.29|248.81|246.51|345
1647985500000|2022-03-22 21:45:00|248.86|246.56|249.63|247.33|249.64|247.34|248.78|246.48|227
1647985800000|2022-03-22 21:50:00|249.64|247.34|250.04|247.74|250.25|247.95|249.43|247.13|387
1647986100000|2022-03-22 21:55:00|250.06|247.76|249.78|247.48|250.1|247.8|249.53|247.23|348
1647986400000|2022-03-22 22:00:00|249.77|247.47|250.3|248|250.3|248|249.26|246.96|269
1647986700000|2022-03-22 22:05:00|250.35|248.05|248.7|246.4|250.89|248.59|248.69|246.39|488
1647987000000|2022-03-22 22:10:00|248.74|246.44|248.96|246.66|249.44|247.14|248.4|246.1|411
1647987300000|2022-03-22 22:15:00|248.93|246.63|250.38|248.08|250.43|248.13|248.79|246.49|435
1647987600000|2022-03-22 22:20:00|250.35|248.05|250.54|248.24|250.66|248.36|250.23|247.93|321
1647987900000|2022-03-22 22:25:00|250.53|248.23|250.64|248.34|251.06|248.76|250.26|247.96|287
1647988200000|2022-03-22 22:30:00|250.66|248.36|250.72|248.42|251.78|249.48|250.66|248.36|546
1647988500000|2022-03-22 22:35:00|250.7|248.4|251.65|249.35|251.72|249.42|250.41|248.11|385
1647988800000|2022-03-22 22:40:00|251.62|249.32|251.53|249.23|251.88|249.58|251.23|248.93|374
1647989100000|2022-03-22 22:45:00|251.52|249.22|251.68|249.38|252.46|250.16|251.34|249.04|457
1647989400000|2022-03-22 22:50:00|251.73|249.43|251.32|249.02|251.9|249.6|250.74|248.44|477
1647989700000|2022-03-22 22:55:00|251.34|249.04|251.89|249.59|252.3|250|251.13|248.83|327
1647990000000|2022-03-22 23:00:00|251.87|249.57|252.23|249.93|252.77|250.47|251.73|249.43|442
1647990300000|2022-03-22 23:05:00|252.14|249.84|253.24|250.94|253.64|251.34|251.86|249.56|545
1647990600000|2022-03-22 23:10:00|253.25|250.95|253.7|251.4|254.4|252.1|252.63|250.33|465
1647990900000|2022-03-22 23:15:00|253.68|251.38|255.64|253.34|255.81|253.51|253.44|251.14|637
1647991200000|2022-03-22 23:20:00|255.58|253.28|255.24|252.94|257.11|254.81|254.73|252.43|694
1647991500000|2022-03-22 23:25:00|255.25|252.95|254.31|252.01|255.25|252.95|254.05|251.75|530
1647991800000|2022-03-22 23:30:00|254.3|252|254.86|252.56|255.3|253|252.86|250.56|557
1647992100000|2022-03-22 23:35:00|254.87|252.57|257.47|255.17|258.55|256.25|254.87|252.57|722
1647992400000|2022-03-22 23:40:00|257.46|255.16|257.3|255|257.46|255.16|255.72|253.42|564
1647992700000|2022-03-22 23:45:00|257.33|255.03|256.15|253.85|257.33|255.03|255.48|253.18|561
1647993000000|2022-03-22 23:50:00|256.17|253.87|256.64|254.34|258.16|255.86|255.58|253.28|596
1647993300000|2022-03-22 23:55:00|256.52|254.22|256.28|253.98|257.23|254.93|255.79|253.49|624
1647993600000|2022-03-23 00:00:00|256.26|253.96|256|253.7|257.45|255.15|255.64|253.34|619
1647993900000|2022-03-23 00:05:00|255.99|253.69|257.62|255.32|258.43|256.13|255.9|253.6|665
1647994200000|2022-03-23 00:10:00|257.63|255.33|258.65|256.35|259.25|256.95|257.4|255.1|670
1647994500000|2022-03-23 00:15:00|258.64|256.34|259.64|257.34|259.74|257.44|257.89|255.59|531
1647994800000|2022-03-23 00:20:00|259.63|257.33|257.8|255.5|259.64|257.34|257.76|255.46|608
1647995100000|2022-03-23 00:25:00|257.89|255.59|256.86|254.56|257.98|255.68|256.66|254.36|465
1647995400000|2022-03-23 00:30:00|256.84|254.54|255.66|253.36|256.85|254.55|255.39|253.09|570
1647995700000|2022-03-23 00:35:00|255.63|253.33|253.56|251.26|255.66|253.36|253.4|251.1|662
1647996000000|2022-03-23 00:40:00|253.55|251.25|254.98|252.68|255.09|252.79|252.67|250.37|570
1647996300000|2022-03-23 00:45:00|254.97|252.67|256.19|253.89|256.24|253.94|254.78|252.48|521
1647996600000|2022-03-23 00:50:00|256.17|253.87|255.84|253.54|256.2|253.9|255.46|253.16|480
1647996900000|2022-03-23 00:55:00|255.85|253.55|254.38|252.08|256.16|253.86|254.35|252.05|490
1647997200000|2022-03-23 01:00:00|254.48|252.18|251.38|249.08|254.66|252.36|251.02|248.72|686
1647997500000|2022-03-23 01:05:00|251.39|249.09|250.76|248.46|251.96|249.66|249.76|247.46|796
1647997800000|2022-03-23 01:10:00|250.77|248.47|251.51|249.21|251.66|249.36|250.75|248.45|635
1647998100000|2022-03-23 01:15:00|251.5|249.2|250.96|248.66|251.56|249.26|250.34|248.04|617
1647998400000|2022-03-23 01:20:00|250.9|248.6|249.77|247.47|251.27|248.97|248.79|246.49|567
1647998700000|2022-03-23 01:25:00|249.76|247.46|249.64|247.34|250.04|247.74|248.49|246.19|561
1647999000000|2022-03-23 01:30:00|249.66|247.36|248.97|246.67|249.88|247.58|248.05|245.75|591
1647999300000|2022-03-23 01:35:00|248.93|246.63|249.79|247.49|250.01|247.71|248.74|246.44|475
1647999600000|2022-03-23 01:40:00|249.8|247.5|249.85|247.55|250.03|247.73|249.1|246.8|544
1647999900000|2022-03-23 01:45:00|249.86|247.56|248.81|246.51|249.9|247.6|248.79|246.49|504
1648000200000|2022-03-23 01:50:00|248.82|246.52|249.63|247.33|249.66|247.36|248.82|246.52|396
1648000500000|2022-03-23 01:55:00|249.64|247.34|249.19|246.89|249.65|247.35|248.42|246.12|518
1648000800000|2022-03-23 02:00:00|249.17|246.87|249.88|247.58|249.98|247.68|248.83|246.53|483
1648001100000|2022-03-23 02:05:00|249.86|247.56|249.27|246.97|249.88|247.58|248.91|246.61|559
1648001400000|2022-03-23 02:10:00|249.29|246.99|249.44|247.14|249.86|247.56|249.03|246.73|427
1648001700000|2022-03-23 02:15:00|249.45|247.15|249.96|247.66|250.32|248.02|249.45|247.15|429
1648002000000|2022-03-23 02:20:00|250.01|247.71|249.9|247.6|250.57|248.27|249.9|247.6|562
1648002300000|2022-03-23 02:25:00|249.91|247.61|251.03|248.73|251.03|248.73|249.46|247.16|535
1648002600000|2022-03-23 02:30:00|251.19|248.89|252|249.7|252.04|249.74|250.64|248.34|426
1648002900000|2022-03-23 02:35:00|252.03|249.73|251.54|249.24|252.33|250.03|251.52|249.22|378
1648003200000|2022-03-23 02:40:00|251.56|249.26|252.82|250.52|252.82|250.52|251.05|248.75|531
1648003500000|2022-03-23 02:45:00|252.78|250.48|251.16|248.86|252.82|250.52|251.15|248.85|471
1648003800000|2022-03-23 02:50:00|251.17|248.87|250.72|248.42|251.54|249.24|250.66|248.36|448
1648004100000|2022-03-23 02:55:00|250.68|248.38|250.86|248.56|251.5|249.2|250.67|248.37|469
1648004400000|2022-03-23 03:00:00|250.84|248.54|250.52|248.22|251.31|249.01|250.37|248.07|426
1648004700000|2022-03-23 03:05:00|250.53|248.23|249.62|247.32|250.82|248.52|249.41|247.11|363
1648005000000|2022-03-23 03:10:00|249.61|247.31|249.63|247.33|249.85|247.55|249.33|247.03|338
1648005300000|2022-03-23 03:15:00|249.6|247.3|249.67|247.37|249.84|247.54|249.29|246.99|397
1648005600000|2022-03-23 03:20:00|249.71|247.41|250.47|248.17|250.6|248.3|249.67|247.37|406
1648005900000|2022-03-23 03:25:00|250.48|248.18|250.04|247.74|250.94|248.64|249.94|247.64|372
1648006200000|2022-03-23 03:30:00|250.05|247.75|249.73|247.43|250.05|247.75|249.66|247.36|329
1648006500000|2022-03-23 03:35:00|249.72|247.42|250.53|248.23|250.68|248.38|249.66|247.36|315
1648006800000|2022-03-23 03:40:00|250.52|248.22|250.57|248.27|250.72|248.42|250.04|247.74|311
1648007100000|2022-03-23 03:45:00|250.56|248.26|250.27|247.97|250.76|248.46|250.25|247.95|280
1648007400000|2022-03-23 03:50:00|250.26|247.96|249.33|247.03|250.3|248|249.28|246.98|390
1648007700000|2022-03-23 03:55:00|249.32|247.02|249.38|247.08|249.91|247.61|248.75|246.45|404
1648008000000|2022-03-23 04:00:00|249.36|247.06|250.46|248.16|250.76|248.46|249.07|246.77|469
1648008300000|2022-03-23 04:05:00|250.45|248.15|250.16|247.86|251.02|248.72|249.9|247.6|422
1648008600000|2022-03-23 04:10:00|250.17|247.87|250.28|247.98|250.95|248.65|250.13|247.83|463
1648008900000|2022-03-23 04:15:00|250.27|247.97|248.98|246.68|250.4|248.1|248.38|246.08|583
1648009200000|2022-03-23 04:20:00|248.91|246.61|248.69|246.39|249.49|247.19|248.39|246.09|565
1648009500000|2022-03-23 04:25:00|248.68|246.38|246.82|244.52|248.68|246.38|246.65|244.35|597
1648009800000|2022-03-23 04:30:00|246.86|244.56|246|243.7|246.87|244.57|245.34|243.04|645
1648010100000|2022-03-23 04:35:00|245.94|243.64|246.93|244.63|246.95|244.65|245.89|243.59|415
1648010400000|2022-03-23 04:40:00|246.95|244.65|246.29|243.99|247.05|244.75|246.19|243.89|407
1648010700000|2022-03-23 04:45:00|246.3|244|246.87|244.57|246.99|244.69|245.88|243.58|442
1648011000000|2022-03-23 04:50:00|246.88|244.58|246.88|244.58|246.99|244.69|246.58|244.28|462
1648011300000|2022-03-23 04:55:00|246.89|244.59|247.09|244.79|247.09|244.79|246.64|244.34|395
1648011600000|2022-03-23 05:00:00|247.08|244.78|246.56|244.26|247.1|244.8|246.25|243.95|480
1648011900000|2022-03-23 05:05:00|246.57|244.27|246.37|244.07|246.57|244.27|245.87|243.57|402
1648012200000|2022-03-23 05:10:00|246.38|244.08|246.04|243.74|246.58|244.28|245.95|243.65|393
1648012500000|2022-03-23 05:15:00|245.98|243.68|246.76|244.46|246.99|244.69|245.97|243.67|446
1648012800000|2022-03-23 05:20:00|246.78|244.48|247.08|244.78|247.26|244.96|246.76|244.46|286
1648013100000|2022-03-23 05:25:00|247.07|244.77|247.3|245|247.37|245.07|246.76|244.46|299
1648013400000|2022-03-23 05:30:00|247.29|244.99|247.34|245.04|247.45|245.15|246.87|244.57|313
1648013700000|2022-03-23 05:35:00|247.33|245.03|247.3|245|247.72|245.42|247.26|244.96|297
1648014000000|2022-03-23 05:40:00|247.33|245.03|247.6|245.3|247.79|245.49|247.16|244.86|364
1648014300000|2022-03-23 05:45:00|247.59|245.29|248.03|245.73|248.23|245.93|247.25|244.95|447
1648014600000|2022-03-23 05:50:00|248.01|245.71|248.67|246.37|248.76|246.46|247.7|245.4|447
1648014900000|2022-03-23 05:55:00|248.63|246.33|248.44|246.14|248.8|246.5|248.31|246.01|323
1648015200000|2022-03-23 06:00:00|248.51|246.21|248.4|246.1|248.55|246.25|247.82|245.52|395
1648015500000|2022-03-23 06:05:00|248.38|246.08|248.6|246.3|248.74|246.44|248.38|246.08|437
1648015800000|2022-03-23 06:10:00|248.63|246.33|248.84|246.54|248.88|246.58|248.47|246.17|355
1648016100000|2022-03-23 06:15:00|248.8|246.5|249|246.7|249.21|246.91|248.77|246.47|346
1648016400000|2022-03-23 06:20:00|249.02|246.72|249.54|247.24|249.67|247.37|249|246.7|329
1648016700000|2022-03-23 06:25:00|249.55|247.25|249.65|247.35|249.99|247.69|249.43|247.13|362
1648017000000|2022-03-23 06:30:00|249.64|247.34|249.7|247.4|249.9|247.6|249.33|247.03|378
1648017300000|2022-03-23 06:35:00|249.68|247.38|250.18|247.88|250.21|247.91|249.46|247.16|291
1648017600000|2022-03-23 06:40:00|250.2|247.9|250.11|247.81|250.21|247.91|249.76|247.46|292
1648017900000|2022-03-23 06:45:00|250.1|247.8|249.4|247.1|250.1|247.8|249.2|246.9|405
1648018200000|2022-03-23 06:50:00|249.38|247.08|248.84|246.54|249.39|247.09|248.76|246.46|272
1648018500000|2022-03-23 06:55:00|248.85|246.55|249.22|246.92|249.62|247.32|248.77|246.47|264
1648018800000|2022-03-23 07:00:00|249.24|246.94|249.24|246.94|249.35|247.05|248.86|246.56|267
1648019100000|2022-03-23 07:05:00|249.28|246.98|249.68|247.38|249.7|247.4|249.15|246.85|355
1648019400000|2022-03-23 07:10:00|249.7|247.4|248.26|245.96|249.7|247.4|248.21|245.91|481
1648019700000|2022-03-23 07:15:00|248.27|245.97|247.85|245.55|248.6|246.3|247.76|245.46|386
1648020000000|2022-03-23 07:20:00|247.87|245.57|248.37|246.07|248.41|246.11|247.65|245.35|368
1648020300000|2022-03-23 07:25:00|248.35|246.05|248.37|246.07|248.56|246.26|248.15|245.85|336
1648020600000|2022-03-23 07:30:00|248.39|246.09|247.77|245.47|248.43|246.13|247.38|245.08|275
1648020900000|2022-03-23 07:35:00|247.76|245.46|248.29|245.99|248.37|246.07|247.58|245.28|264
1648021200000|2022-03-23 07:40:00|248.31|246.01|249.3|247|249.65|247.35|248.29|245.99|366
1648021500000|2022-03-23 07:45:00|249.29|246.99|248.88|246.58|249.68|247.38|248.79|246.49|351
1648021800000|2022-03-23 07:50:00|248.89|246.59|248.96|246.66|249.05|246.75|248.66|246.36|315
1648022100000|2022-03-23 07:55:00|248.97|246.67|249.3|247|249.4|247.1|248.85|246.55|292
1648022400000|2022-03-23 08:00:00|249.32|247.02|248.43|246.13|249.73|247.43|247.78|245.48|434
1648022700000|2022-03-23 08:05:00|248.4|246.1|247.75|245.45|248.49|246.19|247.38|245.08|433
1648023000000|2022-03-23 08:10:00|247.73|245.43|247.6|245.3|247.81|245.51|247.29|244.99|311
1648023300000|2022-03-23 08:15:00|247.59|245.29|246.6|244.3|248.02|245.72|246.58|244.28|471
1648023600000|2022-03-23 08:20:00|246.72|244.42|248.45|246.15|248.77|246.47|246.68|244.38|393
1648023900000|2022-03-23 08:25:00|248.46|246.16|248.87|246.57|249.1|246.8|248.43|246.13|360
1648024200000|2022-03-23 08:30:00|248.9|246.6|249.01|246.71|249.07|246.77|248.77|246.47|270
1648024500000|2022-03-23 08:35:00|249|246.7|249.3|247|249.46|247.16|249|246.7|368
1648024800000|2022-03-23 08:40:00|249.31|247.01|249.89|247.59|249.98|247.68|249.2|246.9|292
1648025100000|2022-03-23 08:45:00|249.86|247.56|249.6|247.3|249.86|247.56|249.47|247.17|336
1648025400000|2022-03-23 08:50:00|249.65|247.35|249.8|247.5|249.84|247.54|249.48|247.18|292
1648025700000|2022-03-23 08:55:00|249.76|247.46|249.48|247.18|249.85|247.55|249.35|247.05|345
1648026000000|2022-03-23 09:00:00|249.49|247.19|249.85|247.55|249.91|247.61|249.33|247.03|303
1648026300000|2022-03-23 09:05:00|249.84|247.54|249.77|247.47|249.88|247.58|249.56|247.26|299
1648026600000|2022-03-23 09:10:00|249.78|247.48|249.47|247.17|250.19|247.89|249.38|247.08|378
1648026900000|2022-03-23 09:15:00|249.49|247.19|248.97|246.67|249.87|247.57|248.9|246.6|401
1648027200000|2022-03-23 09:20:00|248.96|246.66|248.39|246.09|248.98|246.68|248.35|246.05|408
1648027500000|2022-03-23 09:25:00|248.41|246.11|248.44|246.14|248.73|246.43|248.28|245.98|356
1648027800000|2022-03-23 09:30:00|248.43|246.13|248.64|246.34|248.86|246.56|248.34|246.04|439
1648028100000|2022-03-23 09:35:00|248.59|246.29|247.82|245.52|248.6|246.3|247.75|245.45|373
1648028400000|2022-03-23 09:40:00|247.83|245.53|247.67|245.37|247.84|245.54|247.43|245.13|300
1648028700000|2022-03-23 09:45:00|247.68|245.38|248.35|246.05|248.49|246.19|247.53|245.23|410
1648029000000|2022-03-23 09:50:00|248.36|246.06|248.76|246.46|248.95|246.65|248.35|246.05|324
1648029300000|2022-03-23 09:55:00|248.81|246.51|248.96|246.66|248.98|246.68|248.64|246.34|284
1648029600000|2022-03-23 10:00:00|248.97|246.67|248.95|246.65|249.58|247.28|248.82|246.52|286
1648029900000|2022-03-23 10:05:00|248.96|246.66|248.73|246.43|249.44|247.14|248.72|246.42|275
1648030200000|2022-03-23 10:10:00|248.76|246.46|248.77|246.47|248.88|246.58|248.64|246.34|304
1648030500000|2022-03-23 10:15:00|248.82|246.52|249.35|247.05|249.49|247.19|248.51|246.21|372
1648030800000|2022-03-23 10:20:00|249.34|247.04|249.51|247.21|249.67|247.37|249.09|246.79|322
1648031100000|2022-03-23 10:25:00|249.52|247.22|249.87|247.57|249.91|247.61|249.45|247.15|370
1648031400000|2022-03-23 10:30:00|249.86|247.56|249.25|246.95|249.92|247.62|249.16|246.86|418
1648031700000|2022-03-23 10:35:00|249.26|246.96|249.47|247.17|249.62|247.32|249.15|246.85|249
1648032000000|2022-03-23 10:40:00|249.48|247.18|249.56|247.26|249.71|247.41|249.34|247.04|313
1648032300000|2022-03-23 10:45:00|249.49|247.19|249.4|247.1|249.72|247.42|249.36|247.06|370
1648032600000|2022-03-23 10:50:00|249.39|247.09|249.74|247.44|249.86|247.56|249.19|246.89|370
1648032900000|2022-03-23 10:55:00|249.78|247.48|249.38|247.08|249.78|247.48|249.3|247|319
1648033200000|2022-03-23 11:00:00|249.37|247.07|249.81|247.51|249.9|247.6|249.37|247.07|398
1648033500000|2022-03-23 11:05:00|249.8|247.5|249.37|247.07|249.8|247.5|249.37|247.07|366
1648033800000|2022-03-23 11:10:00|249.38|247.08|249.31|247.01|249.55|247.25|249.26|246.96|343
1648034100000|2022-03-23 11:15:00|249.28|246.98|248.24|245.94|249.33|247.03|248.19|245.89|493
1648034400000|2022-03-23 11:20:00|248.25|245.95|247.82|245.52|248.48|246.18|247.56|245.26|511
1648034700000|2022-03-23 11:25:00|247.72|245.42|247.33|245.03|247.77|245.47|246.93|244.63|472
1648035000000|2022-03-23 11:30:00|247.34|245.04|247.76|245.46|247.82|245.52|247.33|245.03|423
1648035300000|2022-03-23 11:35:00|247.77|245.47|247.63|245.33|247.98|245.68|247.57|245.27|429
1648035600000|2022-03-23 11:40:00|247.61|245.31|247.46|245.16|247.71|245.41|247.34|245.04|419
1648035900000|2022-03-23 11:45:00|247.44|245.14|248.5|246.2|248.55|246.25|247.41|245.11|355
1648036200000|2022-03-23 11:50:00|248.52|246.22|249.03|246.73|249.26|246.96|248.29|245.99|441
1648036500000|2022-03-23 11:55:00|249.06|246.76|249.29|246.99|249.3|247|248.84|246.54|419
1648036800000|2022-03-23 12:00:00|249.27|246.97|249.41|247.11|249.63|247.33|248.8|246.5|468
1648037100000|2022-03-23 12:05:00|249.39|247.09|249.18|246.88|249.69|247.39|249.11|246.81|320
1648037400000|2022-03-23 12:10:00|249.17|246.87|249.04|246.74|249.41|247.11|248.89|246.59|347
1648037700000|2022-03-23 12:15:00|249.05|246.75|248.47|246.17|249.06|246.76|248.46|246.16|340
1648038000000|2022-03-23 12:20:00|248.46|246.16|248.48|246.18|248.72|246.42|247.96|245.66|449
1648038300000|2022-03-23 12:25:00|248.49|246.19|249.28|246.98|249.29|246.99|248.49|246.19|394
1648038600000|2022-03-23 12:30:00|249.29|246.99|251.68|249.38|251.95|249.65|249.27|246.97|655
1648038900000|2022-03-23 12:35:00|251.67|249.37|250.87|248.57|251.72|249.42|250.25|247.95|611
1648039200000|2022-03-23 12:40:00|250.86|248.56|251.22|248.92|252.02|249.72|250.86|248.56|471
1648039500000|2022-03-23 12:45:00|251.21|248.91|251.34|249.04|251.71|249.41|250.83|248.53|529
1648039800000|2022-03-23 12:50:00|251.29|248.99|251.17|248.87|251.63|249.33|250.46|248.16|539
1648040100000|2022-03-23 12:55:00|251.16|248.86|251.8|249.5|252.01|249.71|250.99|248.69|554
1648040400000|2022-03-23 13:00:00|251.78|249.48|252.38|250.08|252.78|250.48|251.65|249.35|503
1648040700000|2022-03-23 13:05:00|252.36|250.06|251.42|249.12|252.44|250.14|251.42|249.12|490
1648041000000|2022-03-23 13:10:00|251.43|249.13|250.76|248.46|251.62|249.32|250.61|248.31|619
1648041300000|2022-03-23 13:15:00|250.7|248.4|250.77|248.47|251.19|248.89|250.6|248.3|411
1648041600000|2022-03-23 13:20:00|250.76|248.46|251.24|248.94|251.3|249|250.59|248.29|340
1648041900000|2022-03-23 13:25:00|251.23|248.93|250.92|248.62|251.23|248.93|250.69|248.39|463
1648042200000|2022-03-23 13:30:00|250.9|248.6|250.04|247.74|251.25|248.95|249.91|247.61|667
1648042500000|2022-03-23 13:35:00|250.03|247.73|250.04|247.74|250.61|248.31|249.7|247.4|586
1648042800000|2022-03-23 13:40:00|250.03|247.73|250.59|248.29|250.7|248.4|249.95|247.65|536
1648043100000|2022-03-23 13:45:00|250.58|248.28|251.78|249.48|252.02|249.72|249.89|247.59|600
1648043400000|2022-03-23 13:50:00|251.76|249.46|252.05|249.75|252.05|249.75|251.44|249.14|474
1648043700000|2022-03-23 13:55:00|252.1|249.8|253.73|251.43|254.94|252.64|251.99|249.69|640
1648044000000|2022-03-23 14:00:00|253.7|251.4|253.43|251.13|253.78|251.48|252.76|250.46|639
1648044300000|2022-03-23 14:05:00|253.45|251.15|255.07|252.77|256.67|254.37|253.43|251.13|739
1648044600000|2022-03-23 14:10:00|255.16|252.86|255.77|253.47|255.77|253.47|254.64|252.34|526
1648044900000|2022-03-23 14:15:00|255.78|253.48|255.36|253.06|256.37|254.07|255.24|252.94|612
1648045200000|2022-03-23 14:20:00|255.37|253.07|254.86|252.56|255.38|253.08|253.94|251.64|613
1648045500000|2022-03-23 14:25:00|254.84|252.54|254.48|252.18|254.91|252.61|254.23|251.93|584
1648045800000|2022-03-23 14:30:00|254.47|252.17|254.69|252.39|254.84|252.54|253.78|251.48|556
1648046100000|2022-03-23 14:35:00|254.74|252.44|254.11|251.81|254.91|252.61|253.91|251.61|522
1648046400000|2022-03-23 14:40:00|254.12|251.82|253.14|250.84|254.36|252.06|253.14|250.84|548
1648046700000|2022-03-23 14:45:00|253.17|250.87|253.24|250.94|253.51|251.21|252.65|250.35|488
1648047000000|2022-03-23 14:50:00|253.26|250.96|253.47|251.17|253.52|251.22|253.01|250.71|358
1648047300000|2022-03-23 14:55:00|253.46|251.16|254.54|252.24|254.64|252.34|253.34|251.04|362
1648047600000|2022-03-23 15:00:00|254.56|252.26|254.69|252.39|255.23|252.93|254.36|252.06|620
1648047900000|2022-03-23 15:05:00|254.7|252.4|254.6|252.3|255.24|252.94|254.27|251.97|508
1648048200000|2022-03-23 15:10:00|254.57|252.27|255.9|253.6|255.96|253.66|254.43|252.13|502
1648048500000|2022-03-23 15:15:00|255.93|253.63|255.53|253.23|256.63|254.33|255.33|253.03|546
1648048800000|2022-03-23 15:20:00|255.55|253.25|254.78|252.48|255.64|253.34|254.36|252.06|554
1648049100000|2022-03-23 15:25:00|254.83|252.53|254.79|252.49|255.05|252.75|254.69|252.39|472
1648049400000|2022-03-23 15:30:00|254.78|252.48|254.59|252.29|254.92|252.62|254.37|252.07|518
1648049700000|2022-03-23 15:35:00|254.57|252.27|255.68|253.38|255.72|253.42|254.48|252.18|600
1648050000000|2022-03-23 15:40:00|255.64|253.34|255.09|252.79|255.94|253.64|254.76|252.46|513
1648050300000|2022-03-23 15:45:00|255.1|252.8|255.19|252.89|255.5|253.2|254.79|252.49|552
1648050600000|2022-03-23 15:50:00|255.18|252.88|254.93|252.63|255.49|253.19|254.92|252.62|342
1648050900000|2022-03-23 15:55:00|254.92|252.62|254.33|252.03|255.08|252.78|254.33|252.03|487
1648051200000|2022-03-23 16:00:00|254.36|252.06|253.5|251.2|254.84|252.54|253.5|251.2|576
1648051500000|2022-03-23 16:05:00|253.55|251.25|253.35|251.05|253.81|251.51|252.73|250.43|591
1648051800000|2022-03-23 16:10:00|253.34|251.04|252.59|250.29|253.35|251.05|252.49|250.19|406
1648052100000|2022-03-23 16:15:00|252.6|250.3|253.53|251.23|253.64|251.34|252.59|250.29|448
1648052400000|2022-03-23 16:20:00|253.52|251.22|253.06|250.76|253.91|251.61|252.8|250.5|449
1648052700000|2022-03-23 16:25:00|253.07|250.77|253.05|250.75|253.46|251.16|252.78|250.48|293
1648053000000|2022-03-23 16:30:00|253.04|250.74|251.86|249.56|253.2|250.9|251.79|249.49|399
1648053300000|2022-03-23 16:35:00|251.88|249.58|251.23|248.93|251.91|249.61|251.1|248.8|213
1648053600000|2022-03-23 16:40:00|251.25|248.95|250.67|248.37|251.52|249.22|250.66|248.36|230
1648053900000|2022-03-23 16:45:00|250.71|248.41|250.97|248.67|251.23|248.93|250.66|248.36|475
1648054200000|2022-03-23 16:50:00|250.99|248.69|251.08|248.78|251.31|249.01|250.73|248.43|396
1648054500000|2022-03-23 16:55:00|251.07|248.77|250.54|248.24|251.22|248.92|250.54|248.24|278
1648054800000|2022-03-23 17:00:00|250.58|248.28|249.46|247.16|250.82|248.52|249.42|247.12|435
1648055100000|2022-03-23 17:05:00|249.5|247.2|249.68|247.38|249.88|247.58|249.45|247.15|293
1648055400000|2022-03-23 17:10:00|249.69|247.39|249.74|247.44|249.93|247.63|249.55|247.25|274
1648055700000|2022-03-23 17:15:00|249.73|247.43|250.37|248.07|250.53|248.23|249.51|247.21|450
1648056000000|2022-03-23 17:20:00|250.38|248.08|249.89|247.59|250.63|248.33|249.65|247.35|498
1648056300000|2022-03-23 17:25:00|249.91|247.61|249.63|247.33|249.97|247.67|249.42|247.12|400
1648056600000|2022-03-23 17:30:00|249.62|247.32|249.71|247.41|249.95|247.65|249.44|247.14|452
1648056900000|2022-03-23 17:35:00|249.72|247.42|249.27|246.97|249.73|247.43|249.2|246.9|372
1648057200000|2022-03-23 17:40:00|249.26|246.96|247.54|245.24|249.26|246.96|247.5|245.2|481
1648057500000|2022-03-23 17:45:00|247.56|245.26|246.62|244.32|248.05|245.75|246.33|244.03|509
1648057800000|2022-03-23 17:50:00|246.61|244.31|247.03|244.73|247.36|245.06|245.69|243.39|647
1648058100000|2022-03-23 17:55:00|247.04|244.74|247.45|245.15|247.52|245.22|246.64|244.34|532
1648058400000|2022-03-23 18:00:00|247.44|245.14|247.9|245.6|248.03|245.73|247.04|244.74|518
1648058700000|2022-03-23 18:05:00|247.87|245.57|247.57|245.27|247.88|245.58|247.34|245.04|435
1648059000000|2022-03-23 18:10:00|247.58|245.28|247.25|244.95|247.85|245.55|247.07|244.77|397
1648059300000|2022-03-23 18:15:00|247.24|244.94|247.88|245.58|247.95|245.65|246.82|244.52|468
1648059600000|2022-03-23 18:20:00|247.87|245.57|247.96|245.66|248.01|245.71|247.79|245.49|358
1648059900000|2022-03-23 18:25:00|247.98|245.68|248.05|245.75|248.2|245.9|247.82|245.52|400
1648060200000|2022-03-23 18:30:00|248.04|245.74|248.09|245.79|248.28|245.98|247.74|245.44|296
1648060500000|2022-03-23 18:35:00|248.08|245.78|248.03|245.73|248.1|245.8|247.36|245.06|420
1648060800000|2022-03-23 18:40:00|248.04|245.74|247.63|245.33|248.04|245.74|247.52|245.22|449
1648061100000|2022-03-23 18:45:00|247.6|245.3|247.24|244.94|247.77|245.47|246.82|244.52|466
1648061400000|2022-03-23 18:50:00|247.22|244.92|246.68|244.38|247.37|245.07|246.6|244.3|417
1648061700000|2022-03-23 18:55:00|246.7|244.4|246.11|243.81|246.93|244.63|246.06|243.76|474
1648062000000|2022-03-23 19:00:00|246.1|243.8|246.54|244.24|246.62|244.32|245.81|243.51|503
1648062300000|2022-03-23 19:05:00|246.46|244.16|246.37|244.07|246.56|244.26|246.27|243.97|350
1648062600000|2022-03-23 19:10:00|246.35|244.05|246.36|244.06|246.44|244.14|246.03|243.73|364
1648062900000|2022-03-23 19:15:00|246.39|244.09|246.86|244.56|246.99|244.69|246.35|244.05|378
1648063200000|2022-03-23 19:20:00|246.87|244.57|247.68|245.38|247.79|245.49|246.79|244.49|278
1648063500000|2022-03-23 19:25:00|247.67|245.37|247.66|245.36|247.79|245.49|247.43|245.13|458
1648063800000|2022-03-23 19:30:00|247.62|245.32|247.77|245.47|247.89|245.59|247.52|245.22|372
1648064100000|2022-03-23 19:35:00|247.78|245.48|247.57|245.27|247.99|245.69|247.42|245.12|383
1648064400000|2022-03-23 19:40:00|247.58|245.28|247.15|244.85|247.68|245.38|246.94|244.64|372
1648064700000|2022-03-23 19:45:00|247.14|244.84|247.04|244.74|247.58|245.28|246.85|244.55|367
1648065000000|2022-03-23 19:50:00|247.06|244.76|246.46|244.16|247.06|244.76|246.31|244.01|353
1648065300000|2022-03-23 19:55:00|246.45|244.15|246.11|243.81|246.56|244.26|245.83|243.53|349
1648065600000|2022-03-23 20:00:00|246.12|243.82|246.3|244|246.48|244.18|245.84|243.54|348
1648065900000|2022-03-23 20:05:00|246.27|243.97|246.44|244.14|246.5|244.2|246.14|243.84|349
1648066200000|2022-03-23 20:10:00|246.42|244.12|246.67|244.37|246.8|244.5|246.33|244.03|258
1648066500000|2022-03-23 20:15:00|246.66|244.36|246.72|244.42|246.96|244.66|246.66|244.36|295
1648066800000|2022-03-23 20:20:00|246.71|244.41|246.82|244.52|247.18|244.88|246.7|244.4|298
1648067100000|2022-03-23 20:25:00|246.81|244.51|246.86|244.56|247.12|244.82|246.63|244.33|280
1648067400000|2022-03-23 20:30:00|246.87|244.57|247.53|245.23|247.71|245.41|246.73|244.43|294
1648067700000|2022-03-23 20:35:00|247.47|245.17|247.67|245.37|247.67|245.37|247.27|244.97|357
1648068000000|2022-03-23 20:40:00|247.68|245.38|247.91|245.61|247.91|245.61|247.48|245.18|442
1648068300000|2022-03-23 20:45:00|247.87|245.57|247.59|245.29|247.92|245.62|247.5|245.2|454
1648068600000|2022-03-23 20:50:00|247.56|245.26|247.38|245.08|247.62|245.32|247.16|244.86|342
1648068900000|2022-03-23 20:55:00|247.35|245.05|247.4|245.1|247.54|245.24|247.18|244.88|240
1648069200000|2022-03-23 21:00:00|247.41|245.11|247.27|244.97|247.44|245.14|246.96|244.66|110
1648069500000|2022-03-23 21:05:00|247.28|244.98|246.98|244.68|247.45|245.15|246.95|244.65|131
1648069800000|2022-03-23 21:10:00|246.93|244.63|246.95|244.65|246.98|244.68|246.63|244.33|272
1648070100000|2022-03-23 21:15:00|246.98|244.68|247|244.7|247.1|244.8|246.86|244.56|246
1648070400000|2022-03-23 21:20:00|247.04|244.74|246.95|244.65|247.31|245.01|246.87|244.57|421
1648070700000|2022-03-23 21:25:00|246.96|244.66|247.55|245.25|247.72|245.42|246.95|244.65|207
1648071000000|2022-03-23 21:30:00|247.56|245.26|248.02|245.72|248.05|245.75|247.54|245.24|367
1648071300000|2022-03-23 21:35:00|248.04|245.74|248.23|245.93|248.23|245.93|247.94|245.64|232
1648071600000|2022-03-23 21:40:00|248.24|245.94|248.26|245.96|248.54|246.24|248.22|245.92|291
1648071900000|2022-03-23 21:45:00|248.29|245.99|248.27|245.97|248.42|246.12|248.26|245.96|298
1648072200000|2022-03-23 21:50:00|248.25|245.95|248.22|245.92|248.53|246.23|248.21|245.91|292
1648072500000|2022-03-23 21:55:00|248.23|245.93|247.64|245.34|248.24|245.94|247.45|245.15|286
1648072800000|2022-03-23 22:00:00|247.61|245.31|247.74|245.44|247.75|245.45|247.47|245.17|246
1648073100000|2022-03-23 22:05:00|247.77|245.47|248.32|246.02|248.32|246.02|247.69|245.39|233
1648073400000|2022-03-23 22:10:00|248.31|246.01|248.41|246.11|248.49|246.19|248.19|245.89|255
1648073700000|2022-03-23 22:15:00|248.44|246.14|248.92|246.62|248.95|246.65|248.38|246.08|345
1648074000000|2022-03-23 22:20:00|248.9|246.6|249.04|246.74|249.24|246.94|248.81|246.51|297
1648074300000|2022-03-23 22:25:00|248.99|246.69|248.98|246.68|249.15|246.85|248.67|246.37|277
1648074600000|2022-03-23 22:30:00|248.93|246.63|249.16|246.86|249.92|247.62|248.93|246.63|344
1648074900000|2022-03-23 22:35:00|249.15|246.85|249.19|246.89|249.44|247.14|248.63|246.33|339
1648075200000|2022-03-23 22:40:00|249.2|246.9|249.27|246.97|249.48|247.18|249.17|246.87|273
1648075500000|2022-03-23 22:45:00|249.26|246.96|249.8|247.5|250.11|247.81|249.15|246.85|404
1648075800000|2022-03-23 22:50:00|249.82|247.52|250.16|247.86|250.21|247.91|249.77|247.47|291
1648076100000|2022-03-23 22:55:00|250.15|247.85|249.71|247.41|250.21|247.91|249.65|247.35|361
1648076400000|2022-03-23 23:00:00|249.69|247.39|249.4|247.1|249.78|247.48|249.35|247.05|317
1648076700000|2022-03-23 23:05:00|249.35|247.05|249.76|247.46|249.93|247.63|249.32|247.02|327
1648077000000|2022-03-23 23:10:00|249.79|247.49|249.58|247.28|250.12|247.82|249.55|247.25|245
1648077300000|2022-03-23 23:15:00|249.56|247.26|249.64|247.34|249.73|247.43|249.43|247.13|264
1648077600000|2022-03-23 23:20:00|249.63|247.33|249.96|247.66|250.37|248.07|249.57|247.27|264
1648077900000|2022-03-23 23:25:00|249.95|247.65|250.73|248.43|250.81|248.51|249.94|247.64|375
1648078200000|2022-03-23 23:30:00|250.71|248.41|250.62|248.32|250.76|248.46|250.33|248.03|405
1648078500000|2022-03-23 23:35:00|250.6|248.3|249.7|247.4|250.61|248.31|249.62|247.32|331
1648078800000|2022-03-23 23:40:00|249.68|247.38|250.4|248.1|250.47|248.17|249.52|247.22|365
1648079100000|2022-03-23 23:45:00|250.38|248.08|251.54|249.24|251.58|249.28|250.34|248.04|442
1648079400000|2022-03-23 23:50:00|251.57|249.27|251.27|248.97|251.83|249.53|251.17|248.87|439
1648079700000|2022-03-23 23:55:00|251.28|248.98|251.24|248.94|251.63|249.33|250.86|248.56|355
1648080000000|2022-03-24 00:00:00|251.26|248.96|251.41|249.11|251.47|249.17|250.63|248.33|476
1648080300000|2022-03-24 00:05:00|251.34|249.04|250.67|248.37|251.37|249.07|250.52|248.22|455
1648080600000|2022-03-24 00:10:00|250.66|248.36|251.81|249.51|252.63|250.33|250.17|247.87|522
1648080900000|2022-03-24 00:15:00|251.85|249.55|251.72|249.42|252.5|250.2|251.08|248.78|613
1648081200000|2022-03-24 00:20:00|251.67|249.37|251.18|248.88|251.68|249.38|251.17|248.87|454
1648081500000|2022-03-24 00:25:00|251.22|248.92|250.19|247.89|251.56|249.26|250.19|247.89|457
1648081800000|2022-03-24 00:30:00|250.2|247.9|248.53|246.23|250.2|247.9|248.12|245.82|602
1648082100000|2022-03-24 00:35:00|248.54|246.24|248.33|246.03|248.98|246.68|248.28|245.98|555
1648082400000|2022-03-24 00:40:00|248.31|246.01|249.5|247.2|249.8|247.5|248.3|246|615
1648082700000|2022-03-24 00:45:00|249.51|247.21|249.93|247.63|249.96|247.66|248.71|246.41|579
1648083000000|2022-03-24 00:50:00|249.95|247.65|249.57|247.27|250.22|247.92|249.55|247.25|509
1648083300000|2022-03-24 00:55:00|249.58|247.28|249.37|247.07|249.98|247.68|249.35|247.05|615
1648083600000|2022-03-24 01:00:00|249.39|247.09|249.34|247.04|249.81|247.51|249.27|246.97|592
1648083900000|2022-03-24 01:05:00|249.31|247.01|249.15|246.85|249.52|247.22|248.64|246.34|597
1648084200000|2022-03-24 01:10:00|249.14|246.84|249.18|246.88|249.64|247.34|248.62|246.32|527
1648084500000|2022-03-24 01:15:00|249.17|246.87|249.58|247.28|249.93|247.63|249.17|246.87|456
1648084800000|2022-03-24 01:20:00|249.57|247.27|248.56|246.26|249.71|247.41|248.37|246.07|502
1648085100000|2022-03-24 01:25:00|248.57|246.27|247.68|245.38|248.65|246.35|247.66|245.36|429
1648085400000|2022-03-24 01:30:00|247.7|245.4|247.58|245.28|248.16|245.86|247.49|245.19|419
1648085700000|2022-03-24 01:35:00|247.55|245.25|247.27|244.97|247.58|245.28|246.56|244.26|434
1648086000000|2022-03-24 01:40:00|247.26|244.96|246.86|244.56|247.32|245.02|246.56|244.26|433
1648086300000|2022-03-24 01:45:00|246.9|244.6|246.32|244.02|247.02|244.72|246.31|244.01|478
1648086600000|2022-03-24 01:50:00|246.33|244.03|246.28|243.98|246.46|244.16|246.11|243.81|364
1648086900000|2022-03-24 01:55:00|246.24|243.94|246.56|244.26|246.6|244.3|246.1|243.8|331
1648087200000|2022-03-24 02:00:00|246.57|244.27|246.47|244.17|246.87|244.57|246.17|243.87|437
1648087500000|2022-03-24 02:05:00|246.48|244.18|246.28|243.98|246.66|244.36|246.25|243.95|370
1648087800000|2022-03-24 02:10:00|246.27|243.97|245.52|243.22|246.3|244|245.51|243.21|296
1648088100000|2022-03-24 02:15:00|245.49|243.19|245.26|242.96|245.65|243.35|244.73|242.43|424
1648088400000|2022-03-24 02:20:00|245.29|242.99|245.64|243.34|245.71|243.41|245.15|242.85|367
1648088700000|2022-03-24 02:25:00|245.65|243.35|246.08|243.78|246.28|243.98|245.61|243.31|387
1648089000000|2022-03-24 02:30:00|246.09|243.79|246.16|243.86|246.26|243.96|245.85|243.55|308
1648089300000|2022-03-24 02:35:00|246.17|243.87|246.54|244.24|246.61|244.31|246.16|243.86|267
1648089600000|2022-03-24 02:40:00|246.53|244.23|246.52|244.22|246.81|244.51|246.47|244.17|337
1648089900000|2022-03-24 02:45:00|246.53|244.23|246.57|244.27|246.65|244.35|246.14|243.84|275
1648090200000|2022-03-24 02:50:00|246.58|244.28|246.77|244.47|246.81|244.51|246.47|244.17|318
1648090500000|2022-03-24 02:55:00|246.75|244.45|246.24|243.94|246.92|244.62|246.23|243.93|362
1648090800000|2022-03-24 03:00:00|246.25|243.95|246.64|244.34|246.64|244.34|246.17|243.87|291
1648091100000|2022-03-24 03:05:00|246.63|244.33|246.32|244.02|246.78|244.48|246.3|244|380
1648091400000|2022-03-24 03:10:00|246.3|244|246.33|244.03|246.51|244.21|246.28|243.98|257
1648091700000|2022-03-24 03:15:00|246.35|244.05|245.83|243.53|246.39|244.09|245.64|243.34|354
1648092000000|2022-03-24 03:20:00|245.82|243.52|245.94|243.64|246.23|243.93|245.82|243.52|193
1648092300000|2022-03-24 03:25:00|245.93|243.63|246.45|244.15|246.54|244.24|245.93|243.63|259
1648092600000|2022-03-24 03:30:00|246.44|244.14|246.57|244.27|246.61|244.31|246.2|243.9|286
1648092900000|2022-03-24 03:35:00|246.61|244.31|246.47|244.17|246.66|244.36|246.42|244.12|256
1648093200000|2022-03-24 03:40:00|246.48|244.18|246.32|244.02|246.48|244.18|246.24|243.94|286
1648093500000|2022-03-24 03:45:00|246.33|244.03|246.15|243.85|246.56|244.26|246.12|243.82|306
1648093800000|2022-03-24 03:50:00|246.14|243.84|245.94|243.64|246.41|244.11|245.94|243.64|320
1648094100000|2022-03-24 03:55:00|245.93|243.63|245.51|243.21|245.96|243.66|245.44|243.14|284
1648094400000|2022-03-24 04:00:00|245.52|243.22|246.02|243.72|246.02|243.72|245.51|243.21|238
1648094700000|2022-03-24 04:05:00|246.01|243.71|246.09|243.79|246.09|243.79|245.8|243.5|264
1648095000000|2022-03-24 04:10:00|246.1|243.8|245.88|243.58|246.1|243.8|245.75|243.45|258
1648095300000|2022-03-24 04:15:00|245.89|243.59|246|243.7|246.12|243.82|245.81|243.51|246
1648095600000|2022-03-24 04:20:00|245.98|243.68|246.42|244.12|246.42|244.12|245.91|243.61|338
1648095900000|2022-03-24 04:25:00|246.4|244.1|246.33|244.03|246.67|244.37|246.33|244.03|277
1648096200000|2022-03-24 04:30:00|246.34|244.04|246.43|244.13|246.61|244.31|246.33|244.03|237
1648096500000|2022-03-24 04:35:00|246.45|244.15|246.48|244.18|246.67|244.37|246.45|244.15|222
1648096800000|2022-03-24 04:40:00|246.5|244.2|246.8|244.5|246.84|244.54|246.37|244.07|331
1648097100000|2022-03-24 04:45:00|246.79|244.49|247.16|244.86|247.23|244.93|246.71|244.41|319
1648097400000|2022-03-24 04:50:00|247.15|244.85|247.25|244.95|247.53|245.23|247.14|244.84|217
1648097700000|2022-03-24 04:55:00|247.23|244.93|246.77|244.47|247.23|244.93|246.75|244.45|118
1648098000000|2022-03-24 05:00:00|246.78|244.48|246.81|244.51|246.96|244.66|246.63|244.33|363
1648098300000|2022-03-24 05:05:00|246.8|244.5|246.84|244.54|247.1|244.8|246.7|244.4|319
1648098600000|2022-03-24 05:10:00|246.86|244.56|246.61|244.31|246.9|244.6|246.54|244.24|249
1648098900000|2022-03-24 05:15:00|246.58|244.28|246.55|244.25|246.67|244.37|246.2|243.9|235
1648099200000|2022-03-24 05:20:00|246.51|244.21|246.53|244.23|246.83|244.53|246.48|244.18|165
1648099500000|2022-03-24 05:25:00|246.5|244.2|246.41|244.11|246.72|244.42|246.38|244.08|251
1648099800000|2022-03-24 05:30:00|246.39|244.09|246.73|244.43|246.83|244.53|246.3|244|306
1648100100000|2022-03-24 05:35:00|246.7|244.4|246.69|244.39|246.89|244.59|246.36|244.06|380
1648100400000|2022-03-24 05:40:00|246.67|244.37|246.7|244.4|246.83|244.53|246.54|244.24|286
1648100700000|2022-03-24 05:45:00|246.68|244.38|246.93|244.63|247.02|244.72|246.66|244.36|395
1648101000000|2022-03-24 05:50:00|246.91|244.61|247.15|244.85|247.24|244.94|246.84|244.54|164
1648101300000|2022-03-24 05:55:00|247.14|244.84|247.76|245.46|247.98|245.68|246.96|244.66|351
1648101600000|2022-03-24 06:00:00|247.8|245.5|247.67|245.37|247.84|245.54|247.43|245.13|273
1648101900000|2022-03-24 06:05:00|247.71|245.41|247.62|245.32|247.85|245.55|247.62|245.32|292
1648102200000|2022-03-24 06:10:00|247.68|245.38|247.84|245.54|247.89|245.59|247.45|245.15|245
1648102500000|2022-03-24 06:15:00|247.8|245.5|247.83|245.53|248|245.7|247.66|245.36|250
1648102800000|2022-03-24 06:20:00|247.84|245.54|247.97|245.67|247.98|245.68|247.77|245.47|215
1648103100000|2022-03-24 06:25:00|247.98|245.68|248.58|246.28|249.12|246.82|247.77|245.47|378
1648103400000|2022-03-24 06:30:00|248.55|246.25|247.74|245.44|248.86|246.56|247.72|245.42|560
1648103700000|2022-03-24 06:35:00|247.75|245.45|247.71|245.41|248.19|245.89|247.46|245.16|513
1648104000000|2022-03-24 06:40:00|247.74|245.44|247.91|245.61|248.01|245.71|247.71|245.41|444
1648104300000|2022-03-24 06:45:00|247.93|245.63|247.68|245.38|248.05|245.75|247.46|245.16|411
1648104600000|2022-03-24 06:50:00|247.63|245.33|247.69|245.39|247.9|245.6|247.44|245.14|403
1648104900000|2022-03-24 06:55:00|247.74|245.44|247.79|245.49|247.91|245.61|247.5|245.2|383
1648105200000|2022-03-24 07:00:00|247.87|245.57|248.26|245.96|248.29|245.99|247.6|245.3|396
1648105500000|2022-03-24 07:05:00|248.28|245.98|248.31|246.01|248.36|246.06|248.1|245.8|315
1648105800000|2022-03-24 07:10:00|248.3|246|247.46|245.16|248.51|246.21|247.46|245.16|430
1648106100000|2022-03-24 07:15:00|247.47|245.17|247.36|245.06|247.55|245.25|247.26|244.96|482
1648106400000|2022-03-24 07:20:00|247.37|245.07|247.36|245.06|247.48|245.18|247.18|244.88|299
1648106700000|2022-03-24 07:25:00|247.37|245.07|247.42|245.12|247.48|245.18|247.18|244.88|379
1648107000000|2022-03-24 07:30:00|247.44|245.14|247.12|244.82|247.54|245.24|247.12|244.82|381
1648107300000|2022-03-24 07:35:00|247.11|244.81|247.96|245.66|247.97|245.67|247.1|244.8|371
1648107600000|2022-03-24 07:40:00|247.95|245.65|248.31|246.01|248.39|246.09|247.95|245.65|342
1648107900000|2022-03-24 07:45:00|248.33|246.03|248.48|246.18|248.71|246.41|248.15|245.85|440
1648108200000|2022-03-24 07:50:00|248.49|246.19|248.49|246.19|248.79|246.49|248.44|246.14|431
1648108500000|2022-03-24 07:55:00|248.48|246.18|248.78|246.48|248.85|246.55|248.36|246.06|355
1648108800000|2022-03-24 08:00:00|248.85|246.55|248.61|246.31|248.98|246.68|248.39|246.09|462
1648109100000|2022-03-24 08:05:00|248.57|246.27|248.59|246.29|248.71|246.41|248.35|246.05|509
1648109400000|2022-03-24 08:10:00|248.56|246.26|248.75|246.45|248.9|246.6|248.53|246.23|517
1648109700000|2022-03-24 08:15:00|248.77|246.47|248.3|246|248.89|246.59|248.3|246|440
1648110000000|2022-03-24 08:20:00|248.4|246.1|248.87|246.57|248.89|246.59|248.3|246|347
1648110300000|2022-03-24 08:25:00|248.85|246.55|249.32|247.02|249.55|247.25|248.78|246.48|391
1648110600000|2022-03-24 08:30:00|249.31|247.01|249.36|247.06|249.66|247.36|249.28|246.98|170
1648110900000|2022-03-24 08:35:00|249.35|247.05|249.16|246.86|249.6|247.3|249.16|246.86|254
1648111200000|2022-03-24 08:40:00|249.17|246.87|249.5|247.2|249.65|247.35|249.16|246.86|301
1648111500000|2022-03-24 08:45:00|249.51|247.21|249.27|246.97|249.54|247.24|249.26|246.96|231
1648111800000|2022-03-24 08:50:00|249.28|246.98|249.48|247.18|249.53|247.23|249.18|246.88|295
1648112100000|2022-03-24 08:55:00|249.44|247.14|249.79|247.49|249.82|247.52|249.39|247.09|330
1648112400000|2022-03-24 09:00:00|249.82|247.52|249.77|247.47|249.87|247.57|249.59|247.29|327
1648112700000|2022-03-24 09:05:00|249.78|247.48|249.45|247.15|249.84|247.54|249.39|247.09|346
1648113000000|2022-03-24 09:10:00|249.44|247.14|249.51|247.21|249.55|247.25|249.4|247.1|258
1648113300000|2022-03-24 09:15:00|249.45|247.15|249.48|247.18|249.53|247.23|249.4|247.1|167
1648113600000|2022-03-24 09:20:00|249.44|247.14|249.52|247.22|249.52|247.22|249.18|246.88|215
1648113900000|2022-03-24 09:25:00|249.48|247.18|249.38|247.08|249.61|247.31|249.27|246.97|205
1648114200000|2022-03-24 09:30:00|249.37|247.07|249.38|247.08|249.46|247.16|249.18|246.88|150
1648114500000|2022-03-24 09:35:00|249.39|247.09|248.88|246.58|249.48|247.18|248.14|245.84|610
1648114800000|2022-03-24 09:40:00|248.89|246.59|248.64|246.34|248.92|246.62|248.18|245.88|493
1648115100000|2022-03-24 09:45:00|248.66|246.36|248.27|245.97|248.67|246.37|248.25|245.95|431
1648115400000|2022-03-24 09:50:00|248.26|245.96|248.78|246.48|248.82|246.52|248.02|245.72|388
1648115700000|2022-03-24 09:55:00|248.79|246.49|249.62|247.32|249.7|247.4|248.78|246.48|441
1648116000000|2022-03-24 10:00:00|249.59|247.29|248.58|246.28|249.63|247.33|248.54|246.24|401
1648116300000|2022-03-24 10:05:00|248.54|246.24|248.51|246.21|249.05|246.75|248.51|246.21|324
1648116600000|2022-03-24 10:10:00|248.52|246.22|248.49|246.19|248.96|246.66|248.45|246.15|350
1648116900000|2022-03-24 10:15:00|248.46|246.16|248.37|246.07|248.73|246.43|248.25|245.95|381
1648117200000|2022-03-24 10:20:00|248.39|246.09|248.68|246.38|248.78|246.48|248.36|246.06|368
1648117500000|2022-03-24 10:25:00|248.67|246.37|248.58|246.28|248.81|246.51|248.43|246.13|319
1648117800000|2022-03-24 10:30:00|248.57|246.27|248.76|246.46|249.01|246.71|248.44|246.14|325
1648118100000|2022-03-24 10:35:00|248.77|246.47|249.24|246.94|249.44|247.14|248.76|246.46|73
1648118400000|2022-03-24 10:40:00|249.22|246.92|249.7|247.4|249.72|247.42|249.21|246.91|136
1648118700000|2022-03-24 10:45:00|249.68|247.38|249.96|247.66|249.97|247.67|249.65|247.35|432
1648119000000|2022-03-24 10:50:00|249.9|247.6|249.56|247.26|249.96|247.66|249.46|247.16|327
1648119300000|2022-03-24 10:55:00|249.54|247.24|249.53|247.23|249.68|247.38|249.34|247.04|260
1648119600000|2022-03-24 11:00:00|249.49|247.19|249.42|247.12|249.82|247.52|249.35|247.05|273
1648119900000|2022-03-24 11:05:00|249.39|247.09|249.18|246.88|249.58|247.28|248.88|246.58|289
1648120200000|2022-03-24 11:10:00|249.06|246.76|249.28|246.98|249.41|247.11|248.87|246.57|165
1648120500000|2022-03-24 11:15:00|249.29|246.99|249.43|247.13|249.61|247.31|249.29|246.99|260
1648120800000|2022-03-24 11:20:00|249.39|247.09|249.42|247.12|249.72|247.42|249.34|247.04|385
1648121100000|2022-03-24 11:25:00|249.41|247.11|249.37|247.07|249.62|247.32|249.35|247.05|193
1648121400000|2022-03-24 11:30:00|249.4|247.1|249.4|247.1|249.75|247.45|249.3|247|403
1648121700000|2022-03-24 11:35:00|249.39|247.09|249.37|247.07|249.41|247.11|248.94|246.64|256
1648122000000|2022-03-24 11:40:00|249.36|247.06|248.42|246.12|249.38|247.08|248.32|246.02|488
1648122300000|2022-03-24 11:45:00|248.43|246.13|248.3|246|248.43|246.13|247.76|245.46|230
1648122600000|2022-03-24 11:50:00|248.2|245.9|248.28|245.98|248.38|246.08|248.2|245.9|94
1648122900000|2022-03-24 11:55:00|248.29|245.99|248.41|246.11|248.55|246.25|248.12|245.82|266
1648123200000|2022-03-24 12:00:00|248.4|246.1|248.76|246.46|248.78|246.48|248.27|245.97|368
1648123500000|2022-03-24 12:05:00|248.77|246.47|249.33|247.03|249.4|247.1|248.77|246.47|194
1648123800000|2022-03-24 12:10:00|249.32|247.02|248.59|246.29|249.32|247.02|248.55|246.25|316
1648124100000|2022-03-24 12:15:00|248.58|246.28|248.36|246.06|248.93|246.63|248.35|246.05|413
1648124400000|2022-03-24 12:20:00|248.39|246.09|247.83|245.53|248.66|246.36|247.72|245.42|436
1648124700000|2022-03-24 12:25:00|247.82|245.52|247.76|245.46|248.02|245.72|247.72|245.42|155
1648125000000|2022-03-24 12:30:00|247.72|245.42|248.33|246.03|248.42|246.12|247.72|245.42|326
1648125300000|2022-03-24 12:35:00|248.3|246|247.26|244.96|248.32|246.02|247.13|244.83|338
1648125600000|2022-03-24 12:40:00|247.27|244.97|246.57|244.27|247.28|244.98|246.44|244.14|545
1648125900000|2022-03-24 12:45:00|246.56|244.26|245.95|243.65|246.76|244.46|245.82|243.52|568
1648126200000|2022-03-24 12:50:00|245.98|243.68|246.35|244.05|246.68|244.38|245.95|243.65|469
1648126500000|2022-03-24 12:55:00|246.37|244.07|246.68|244.38|246.92|244.62|246.28|243.98|470
1648126800000|2022-03-24 13:00:00|246.7|244.4|247.19|244.89|247.52|245.22|246.59|244.29|302
1648127100000|2022-03-24 13:05:00|247.2|244.9|247.58|245.28|247.58|245.28|247.2|244.9|214
1648127400000|2022-03-24 13:10:00|247.6|245.3|246.94|244.64|247.61|245.31|246.91|244.61|429
1648127700000|2022-03-24 13:15:00|246.99|244.69|247.06|244.76|247.54|245.24|246.9|244.6|438
1648128000000|2022-03-24 13:20:00|247.02|244.72|246.58|244.28|247.5|245.2|246.49|244.19|372
1648128300000|2022-03-24 13:25:00|246.55|244.25|246.34|244.04|246.9|244.6|246.17|243.87|471
1648128600000|2022-03-24 13:30:00|246.32|244.02|246.37|244.07|247.52|245.22|244.93|242.63|724
1648128900000|2022-03-24 13:35:00|246.36|244.06|247.31|245.01|247.43|245.13|246.27|243.97|604
1648129200000|2022-03-24 13:40:00|247.28|244.98|247.64|245.34|248.26|245.96|247.19|244.89|574
1648129500000|2022-03-24 13:45:00|247.61|245.31|247.77|245.47|248.27|245.97|247.61|245.31|330
1648129800000|2022-03-24 13:50:00|247.76|245.46|248.32|246.02|248.37|246.07|247.48|245.18|544
1648130100000|2022-03-24 13:55:00|248.33|246.03|248.05|245.75|248.8|246.5|248.03|245.73|477
1648130400000|2022-03-24 14:00:00|248.04|245.74|248.49|246.19|248.69|246.39|248.04|245.74|619
1648130700000|2022-03-24 14:05:00|248.47|246.17|248.32|246.02|248.72|246.42|248.08|245.78|400
1648131000000|2022-03-24 14:10:00|248.3|246|247.77|245.47|248.32|246.02|247.67|245.37|307
1648131300000|2022-03-24 14:15:00|247.8|245.5|247.25|244.95|247.8|245.5|246.96|244.66|404
1648131600000|2022-03-24 14:20:00|247.26|244.96|247.23|244.93|247.48|245.18|247.11|244.81|367
1648131900000|2022-03-24 14:25:00|247.24|244.94|246.98|244.68|247.51|245.21|246.88|244.58|431
1648132200000|2022-03-24 14:30:00|246.97|244.67|247.37|245.07|247.51|245.21|246.41|244.11|413
1648132500000|2022-03-24 14:35:00|247.39|245.09|247.27|244.97|247.4|245.1|246.89|244.59|276
1648132800000|2022-03-24 14:40:00|247.26|244.96|247.48|245.18|247.48|245.18|246.82|244.52|335
1648133100000|2022-03-24 14:45:00|247.49|245.19|249.85|247.55|250.67|248.37|247.42|245.12|660
1648133400000|2022-03-24 14:50:00|249.82|247.52|249.96|247.66|249.96|247.66|249.25|246.95|590
1648133700000|2022-03-24 14:55:00|249.95|247.65|250.36|248.06|250.49|248.19|249.49|247.19|561
1648134000000|2022-03-24 15:00:00|250.34|248.04|250.72|248.42|250.84|248.54|249.81|247.51|683
1648134300000|2022-03-24 15:05:00|250.71|248.41|249.87|247.57|250.97|248.67|249.58|247.28|618
1648134600000|2022-03-24 15:10:00|249.86|247.56|250.49|248.19|250.59|248.29|249.7|247.4|521
1648134900000|2022-03-24 15:15:00|250.51|248.21|250.79|248.49|251|248.7|250.26|247.96|604
1648135200000|2022-03-24 15:20:00|250.8|248.5|251.23|248.93|251.26|248.96|250.34|248.04|516
1648135500000|2022-03-24 15:25:00|251.22|248.92|251.59|249.29|252|249.7|250.79|248.49|495
1648135800000|2022-03-24 15:30:00|251.6|249.3|252.45|250.15|252.58|250.28|251.16|248.86|527
1648136100000|2022-03-24 15:35:00|252.46|250.16|252.98|250.68|253.18|250.88|252.31|250.01|596
1648136400000|2022-03-24 15:40:00|252.97|250.67|253.66|251.36|253.75|251.45|252.82|250.52|614
1648136700000|2022-03-24 15:45:00|253.62|251.32|252.09|249.79|253.7|251.4|251.91|249.61|605
1648137000000|2022-03-24 15:50:00|252.12|249.82|252.5|250.2|252.92|250.62|251.9|249.6|588
1648137300000|2022-03-24 15:55:00|252.52|250.22|252.38|250.08|252.97|250.67|252.31|250.01|577
1648137600000|2022-03-24 16:00:00|252.36|250.06|251.9|249.6|252.69|250.39|251.8|249.5|560
1648137900000|2022-03-24 16:05:00|251.93|249.63|252.14|249.84|252.76|250.46|251.87|249.57|555
1648138200000|2022-03-24 16:10:00|252.11|249.81|252.51|250.21|252.59|250.29|251.85|249.55|496
1648138500000|2022-03-24 16:15:00|252.46|250.16|253.32|251.02|253.44|251.14|252.4|250.1|514
1648138800000|2022-03-24 16:20:00|253.28|250.98|253.49|251.19|253.96|251.66|253.26|250.96|512
1648139100000|2022-03-24 16:25:00|253.53|251.23|253.18|250.88|253.99|251.69|252.9|250.6|592
1648139400000|2022-03-24 16:30:00|253.17|250.87|252.36|250.06|253.29|250.99|252.35|250.05|565
1648139700000|2022-03-24 16:35:00|252.37|250.07|252.74|250.44|253.01|250.71|252.36|250.06|520
1648140000000|2022-03-24 16:40:00|252.75|250.45|253.21|250.91|253.36|251.06|252.69|250.39|380
1648140300000|2022-03-24 16:45:00|253.22|250.92|253.65|251.35|253.9|251.6|252.88|250.58|408
1648140600000|2022-03-24 16:50:00|253.71|251.41|256.94|254.64|257.72|255.42|253.69|251.39|667
1648140900000|2022-03-24 16:55:00|256.93|254.63|256.97|254.67|258.35|256.05|256.59|254.29|570
1648141200000|2022-03-24 17:00:00|256.98|254.68|258.97|256.67|259.15|256.85|256.98|254.68|680
1648141500000|2022-03-24 17:05:00|258.95|256.65|262.35|260.05|263.47|261.17|258.94|256.64|772
1648141800000|2022-03-24 17:10:00|262.34|260.04|262.22|259.92|263.79|261.49|260.83|258.53|692
1648142100000|2022-03-24 17:15:00|262.24|259.94|261.57|259.27|262.63|260.33|261.42|259.12|675
1648142400000|2022-03-24 17:20:00|261.56|259.26|261.44|259.14|262.31|260.01|260.86|258.56|677
1648142700000|2022-03-24 17:25:00|261.41|259.11|260.51|258.21|261.59|259.29|260.44|258.14|571
1648143000000|2022-03-24 17:30:00|260.55|258.25|258.41|256.11|260.6|258.3|258.35|256.05|708
1648143300000|2022-03-24 17:35:00|258.36|256.06|258|255.7|258.65|256.35|256.7|254.4|573
1648143600000|2022-03-24 17:40:00|258.07|255.77|257.15|254.85|258.18|255.88|256.8|254.5|467
1648143900000|2022-03-24 17:45:00|257.14|254.84|257.23|254.93|257.5|255.2|256.89|254.59|405
1648144200000|2022-03-24 17:50:00|257.24|254.94|256.14|253.84|257.24|254.94|255.48|253.18|575
1648144500000|2022-03-24 17:55:00|256.13|253.83|254.71|252.41|256.16|253.86|254.7|252.4|571
1648144800000|2022-03-24 18:00:00|254.7|252.4|255.15|252.85|255.72|253.42|254.51|252.21|510
1648145100000|2022-03-24 18:05:00|255.16|252.86|254.77|252.47|255.47|253.17|254.69|252.39|393
1648145400000|2022-03-24 18:10:00|254.78|252.48|254.83|252.53|254.89|252.59|253.69|251.39|529
1648145700000|2022-03-24 18:15:00|254.82|252.52|253.9|251.6|255.24|252.94|253.87|251.57|502
1648146000000|2022-03-24 18:20:00|253.87|251.57|252.77|250.47|253.87|251.57|251.88|249.58|639
1648146300000|2022-03-24 18:25:00|252.79|250.49|253.7|251.4|253.81|251.51|252.67|250.37|481
1648146600000|2022-03-24 18:30:00|253.77|251.47|253.53|251.23|253.91|251.61|253.47|251.17|464
1648146900000|2022-03-24 18:35:00|253.54|251.24|254.2|251.9|254.59|252.29|253.5|251.2|462
1648147200000|2022-03-24 18:40:00|254.19|251.89|253.78|251.48|254.23|251.93|253.78|251.48|291
1648147500000|2022-03-24 18:45:00|253.81|251.51|254.27|251.97|254.33|252.03|253.42|251.12|365
1648147800000|2022-03-24 18:50:00|254.26|251.96|254.8|252.5|255.3|253|254.25|251.95|356
1648148100000|2022-03-24 18:55:00|254.81|252.51|254.96|252.66|255.01|252.71|254.48|252.18|362
1648148400000|2022-03-24 19:00:00|254.97|252.67|254.75|252.45|254.98|252.68|254.23|251.93|407
1648148700000|2022-03-24 19:05:00|254.74|252.44|254.73|252.43|254.8|252.5|254.45|252.15|358
1648149000000|2022-03-24 19:10:00|254.76|252.46|254.64|252.34|254.78|252.48|254.33|252.03|357
1648149300000|2022-03-24 19:15:00|254.63|252.33|254.78|252.48|254.87|252.57|254.35|252.05|456
1648149600000|2022-03-24 19:20:00|254.79|252.49|254.93|252.63|255.13|252.83|254.61|252.31|460
1648149900000|2022-03-24 19:25:00|255|252.7|254.79|252.49|255.09|252.79|254.67|252.37|422
1648150200000|2022-03-24 19:30:00|254.82|252.52|255|252.7|255.04|252.74|254.42|252.12|335
1648150500000|2022-03-24 19:35:00|255.01|252.71|254.69|252.39|255.04|252.74|254.59|252.29|344
1648150800000|2022-03-24 19:40:00|254.7|252.4|253.57|251.27|254.78|252.48|253.24|250.94|270
1648151100000|2022-03-24 19:45:00|253.56|251.26|253.1|250.8|253.56|251.26|252.79|250.49|229
1648151400000|2022-03-24 19:50:00|253.13|250.83|253.22|250.92|253.31|251.01|253.05|250.75|310
1648151700000|2022-03-24 19:55:00|253.21|250.91|253.12|250.82|253.34|251.04|252.99|250.69|226
1648152000000|2022-03-24 20:00:00|253.11|250.81|253.38|251.08|253.66|251.36|252.87|250.57|363
1648152300000|2022-03-24 20:05:00|253.37|251.07|253.13|250.83|253.57|251.27|253.11|250.81|300
1648152600000|2022-03-24 20:10:00|253.14|250.84|252.85|250.55|253.37|251.07|252.79|250.49|317
1648152900000|2022-03-24 20:15:00|252.84|250.54|253.54|251.24|253.6|251.3|252.82|250.52|366
1648153200000|2022-03-24 20:20:00|253.5|251.2|253.43|251.13|253.71|251.41|253.36|251.06|323
1648153500000|2022-03-24 20:25:00|253.39|251.09|253.68|251.38|253.86|251.56|253.25|250.95|326
1648153800000|2022-03-24 20:30:00|253.69|251.39|253.28|250.98|253.96|251.66|253.28|250.98|374
1648154100000|2022-03-24 20:35:00|253.27|250.97|253.29|250.99|253.29|250.99|253|250.7|117
1648154400000|2022-03-24 20:40:00|253.28|250.98|253.32|251.02|253.54|251.24|253.2|250.9|169
1648154700000|2022-03-24 20:45:00|253.26|250.96|253.34|251.04|253.65|251.35|253.26|250.96|343
1648155000000|2022-03-24 20:50:00|253.37|251.07|253.45|251.15|253.56|251.26|252.88|250.58|326
1648155300000|2022-03-24 20:55:00|253.42|251.12|253.41|251.11|253.71|251.41|253.31|251.01|273
1648155600000|2022-03-24 21:00:00|253.42|251.12|253.71|251.41|253.91|251.61|253.4|251.1|111
1648155900000|2022-03-24 21:05:00|253.72|251.42|253.88|251.58|253.88|251.58|253.72|251.42|77
1648156200000|2022-03-24 21:10:00|253.99|251.69|253.92|251.62|254.2|251.9|253.75|251.45|298
1648156500000|2022-03-24 21:15:00|253.93|251.63|253.85|251.55|254.28|251.98|253.8|251.5|279
1648156800000|2022-03-24 21:20:00|253.86|251.56|254.46|252.16|254.47|252.17|253.85|251.55|154
1648157100000|2022-03-24 21:25:00|254.45|252.15|254.76|252.46|254.89|252.59|254.43|252.13|186
1648157400000|2022-03-24 21:30:00|254.74|252.44|254.47|252.17|254.76|252.46|254.39|252.09|192
1648157700000|2022-03-24 21:35:00|254.49|252.19|254.89|252.59|254.89|252.59|254.47|252.17|305
1648158000000|2022-03-24 21:40:00|254.9|252.6|253.76|251.46|254.98|252.68|253.75|251.45|247
1648158300000|2022-03-24 21:45:00|253.77|251.47|254.51|252.21|254.54|252.24|253.74|251.44|364
1648158600000|2022-03-24 21:50:00|254.5|252.2|254.43|252.13|254.68|252.38|254.31|252.01|223
1648158900000|2022-03-24 21:55:00|254.4|252.1|254.38|252.08|254.64|252.34|254.25|251.95|283
1648159200000|2022-03-24 22:00:00|254.34|252.04|254.54|252.24|254.72|252.42|254.33|252.03|140
1648159500000|2022-03-24 22:05:00|254.53|252.23|254.1|251.8|254.67|252.37|254.06|251.76|111
1648159800000|2022-03-24 22:10:00|254.09|251.79|254.55|252.25|254.83|252.53|254.09|251.79|124
1648160100000|2022-03-24 22:15:00|254.53|252.23|254.56|252.26|254.59|252.29|254.3|252|117
1648160400000|2022-03-24 22:20:00|254.57|252.27|254.67|252.37|254.83|252.53|254.56|252.26|95
1648160700000|2022-03-24 22:25:00|254.66|252.36|254.75|252.45|254.98|252.68|254.66|252.36|188
1648161000000|2022-03-24 22:30:00|254.76|252.46|255.47|253.17|255.49|253.19|254.75|252.45|241
1648161300000|2022-03-24 22:35:00|255.43|253.13|255.39|253.09|255.49|253.19|255.03|252.73|259
1648161600000|2022-03-24 22:40:00|255.37|253.07|256.42|254.12|256.46|254.16|255.31|253.01|301
1648161900000|2022-03-24 22:45:00|256.38|254.08|255.82|253.52|256.43|254.13|255.65|253.35|271
1648162200000|2022-03-24 22:50:00|255.8|253.5|255.04|252.74|255.84|253.54|254.81|252.51|305
1648162500000|2022-03-24 22:55:00|255.05|252.75|254.55|252.25|255.06|252.76|254.4|252.1|246
1648162800000|2022-03-24 23:00:00|254.57|252.27|254.35|252.05|254.95|252.65|254.34|252.04|366
1648163100000|2022-03-24 23:05:00|254.41|252.11|254.29|251.99|254.97|252.67|254.27|251.97|313
1648163400000|2022-03-24 23:10:00|254.28|251.98|254.2|251.9|254.36|252.06|253.88|251.58|283
1648163700000|2022-03-24 23:15:00|254.21|251.91|253.71|251.41|254.42|252.12|253.29|250.99|336
1648164000000|2022-03-24 23:20:00|253.69|251.39|253.77|251.47|254.26|251.96|253.64|251.34|315
1648164300000|2022-03-24 23:25:00|253.76|251.46|254.47|252.17|254.8|252.5|253.76|251.46|277
1648164600000|2022-03-24 23:30:00|254.46|252.16|254.89|252.59|254.89|252.59|254.46|252.16|249
1648164900000|2022-03-24 23:35:00|254.84|252.54|254.86|252.56|255.2|252.9|254.74|252.44|274
1648165200000|2022-03-24 23:40:00|254.84|252.54|254.95|252.65|255.19|252.89|254.72|252.42|318
1648165500000|2022-03-24 23:45:00|254.91|252.61|255.05|252.75|255.32|253.02|254.89|252.59|198
1648165800000|2022-03-24 23:50:00|255.06|252.76|255.23|252.93|255.23|252.93|254.58|252.28|308
1648166100000|2022-03-24 23:55:00|255.22|252.92|255.41|253.11|255.44|253.14|254.93|252.63|215
1648166400000|2022-03-25 00:00:00|255.43|253.13|254.45|252.15|255.51|253.21|254.44|252.14|442
1648166700000|2022-03-25 00:05:00|254.44|252.14|253.8|251.5|254.44|252.14|253.62|251.32|409
1648167000000|2022-03-25 00:10:00|253.75|251.45|253.97|251.67|254.33|252.03|253.69|251.39|345
1648167300000|2022-03-25 00:15:00|253.96|251.66|252.35|250.05|253.96|251.66|252.19|249.89|458
1648167600000|2022-03-25 00:20:00|252.36|250.06|251.73|249.43|252.54|250.24|251.43|249.13|386
1648167900000|2022-03-25 00:25:00|251.74|249.44|252.18|249.88|252.55|250.25|251.72|249.42|278
1648168200000|2022-03-25 00:30:00|252.17|249.87|252.34|250.04|252.65|250.35|252.06|249.76|325
1648168500000|2022-03-25 00:35:00|252.35|250.05|252.59|250.29|252.66|250.36|252.08|249.78|285
1648168800000|2022-03-25 00:40:00|252.6|250.3|253.67|251.37|253.71|251.41|252.48|250.18|387
1648169100000|2022-03-25 00:45:00|253.66|251.36|253.64|251.34|253.92|251.62|253.54|251.24|272
1648169400000|2022-03-25 00:50:00|253.65|251.35|252.76|250.46|253.67|251.37|252.66|250.36|339
1648169700000|2022-03-25 00:55:00|252.75|250.45|252.45|250.15|253.25|250.95|252.45|250.15|354
1648170000000|2022-03-25 01:00:00|252.44|250.14|252.2|249.9|252.83|250.53|252.14|249.84|419
1648170300000|2022-03-25 01:05:00|252.22|249.92|253.23|250.93|253.25|250.95|252.22|249.92|444
1648170600000|2022-03-25 01:10:00|253.2|250.9|253.43|251.13|253.55|251.25|253.08|250.78|373
1648170900000|2022-03-25 01:15:00|253.44|251.14|253.62|251.32|253.63|251.33|253.18|250.88|448
1648171200000|2022-03-25 01:20:00|253.59|251.29|253.45|251.15|253.67|251.37|253.2|250.9|529
1648171500000|2022-03-25 01:25:00|253.44|251.14|253.77|251.47|253.85|251.55|253.21|250.91|368
1648171800000|2022-03-25 01:30:00|253.8|251.5|253.68|251.38|255.75|253.45|253.66|251.36|678
1648172100000|2022-03-25 01:35:00|253.7|251.4|254.35|252.05|254.6|252.3|252.77|250.47|598
1648172400000|2022-03-25 01:40:00|254.36|252.06|253.71|251.41|254.68|252.38|253.44|251.14|501
1648172700000|2022-03-25 01:45:00|253.7|251.4|253.56|251.26|253.78|251.48|253.29|250.99|551
1648173000000|2022-03-25 01:50:00|253.54|251.24|253.92|251.62|253.92|251.62|253.09|250.79|389
1648173300000|2022-03-25 01:55:00|253.93|251.63|254.41|252.11|254.5|252.2|253.77|251.47|451
1648173600000|2022-03-25 02:00:00|254.43|252.13|253.33|251.03|254.54|252.24|253.22|250.92|416
1648173900000|2022-03-25 02:05:00|253.32|251.02|253.28|250.98|253.4|251.1|252.85|250.55|389
1648174200000|2022-03-25 02:10:00|253.26|250.96|252.38|250.08|253.38|251.08|252.22|249.92|404
1648174500000|2022-03-25 02:15:00|252.37|250.07|252.77|250.47|252.94|250.64|252.35|250.05|374
1648174800000|2022-03-25 02:20:00|252.78|250.48|252.85|250.55|252.9|250.6|252.67|250.37|387
1648175100000|2022-03-25 02:25:00|252.86|250.56|252.85|250.55|253.02|250.72|252.56|250.26|422
1648175400000|2022-03-25 02:30:00|252.86|250.56|252.65|250.35|252.99|250.69|252.58|250.28|409
1648175700000|2022-03-25 02:35:00|252.67|250.37|252.52|250.22|252.78|250.48|252.46|250.16|294
1648176000000|2022-03-25 02:40:00|252.53|250.23|252.59|250.29|252.67|250.37|252.47|250.17|296
1648176300000|2022-03-25 02:45:00|252.58|250.28|252.4|250.1|252.82|250.52|252.31|250.01|225
1648176600000|2022-03-25 02:50:00|252.39|250.09|252.59|250.29|252.63|250.33|252.34|250.04|238
1648176900000|2022-03-25 02:55:00|252.6|250.3|252.61|250.31|252.72|250.42|252.53|250.23|265
1648177200000|2022-03-25 03:00:00|252.7|250.4|252.65|250.35|252.79|250.49|252.39|250.09|354
1648177500000|2022-03-25 03:05:00|252.66|250.36|252.74|250.44|252.86|250.56|252.61|250.31|292
1648177800000|2022-03-25 03:10:00|252.75|250.45|252.71|250.41|252.81|250.51|252.37|250.07|324
1648178100000|2022-03-25 03:15:00|252.75|250.45|252.73|250.43|252.93|250.63|252.71|250.41|302
1648178400000|2022-03-25 03:20:00|252.72|250.42|253.44|251.14|253.61|251.31|252.72|250.42|363
1648178700000|2022-03-25 03:25:00|253.46|251.16|253.3|251|253.88|251.58|253.3|251|377
1648179000000|2022-03-25 03:30:00|253.29|250.99|253.17|250.87|253.34|251.04|252.71|250.41|395
1648179300000|2022-03-25 03:35:00|253.18|250.88|253.44|251.14|253.6|251.3|253.14|250.84|301
1648179600000|2022-03-25 03:40:00|253.47|251.17|253.68|251.38|254.67|252.37|253.37|251.07|377
1648179900000|2022-03-25 03:45:00|253.65|251.35|253.64|251.34|253.85|251.55|253.61|251.31|276
1648180200000|2022-03-25 03:50:00|253.67|251.37|253.83|251.53|254.12|251.82|253.62|251.32|323
1648180500000|2022-03-25 03:55:00|253.86|251.56|254.43|252.13|254.49|252.19|253.69|251.39|343
1648180800000|2022-03-25 04:00:00|254.35|252.05|255.22|252.92|255.34|253.04|254.26|251.96|355
1648181100000|2022-03-25 04:05:00|255.23|252.93|254.78|252.48|255.52|253.22|254.73|252.43|382
1648181400000|2022-03-25 04:10:00|254.76|252.46|255.32|253.02|255.33|253.03|254.71|252.41|238
1648181700000|2022-03-25 04:15:00|255.34|253.04|254.72|252.42|255.34|253.04|254.54|252.24|257
1648182000000|2022-03-25 04:20:00|254.74|252.44|255.57|253.27|255.6|253.3|254.74|252.44|303
1648182300000|2022-03-25 04:25:00|255.58|253.28|255.53|253.23|255.75|253.45|255.44|253.14|268
1648182600000|2022-03-25 04:30:00|255.6|253.3|255.37|253.07|255.62|253.32|255.18|252.88|410
1648182900000|2022-03-25 04:35:00|255.36|253.06|255.17|252.87|255.37|253.07|254.86|252.56|238
1648183200000|2022-03-25 04:40:00|255.19|252.89|254.83|252.53|255.21|252.91|254.7|252.4|328
1648183500000|2022-03-25 04:45:00|254.84|252.54|254.72|252.42|254.89|252.59|254.51|252.21|322
1648183800000|2022-03-25 04:50:00|254.74|252.44|254.73|252.43|254.88|252.58|254.7|252.4|308
1648184100000|2022-03-25 04:55:00|254.72|252.42|255.17|252.87|255.3|253|254.69|252.39|354
1648184400000|2022-03-25 05:00:00|255.16|252.86|255.33|253.03|255.35|253.05|254.83|252.53|337
1648184700000|2022-03-25 05:05:00|255.35|253.05|255.38|253.08|255.47|253.17|255.17|252.87|264
1648185000000|2022-03-25 05:10:00|255.37|253.07|255.71|253.41|255.89|253.59|255.34|253.04|325
1648185300000|2022-03-25 05:15:00|255.7|253.4|255.55|253.25|255.8|253.5|255.29|252.99|429
1648185600000|2022-03-25 05:20:00|255.54|253.24|255.39|253.09|255.55|253.25|255.35|253.05|371
1648185900000|2022-03-25 05:25:00|255.42|253.12|255.47|253.17|255.56|253.26|255.36|253.06|275
1648186200000|2022-03-25 05:30:00|255.45|253.15|255.26|252.96|255.53|253.23|255.18|252.88|371
1648186500000|2022-03-25 05:35:00|255.29|252.99|255.37|253.07|255.41|253.11|255.26|252.96|217
1648186800000|2022-03-25 05:40:00|255.36|253.06|255.46|253.16|255.73|253.43|255.26|252.96|254
1648187100000|2022-03-25 05:45:00|255.48|253.18|256.28|253.98|256.29|253.99|255.36|253.06|315
1648187400000|2022-03-25 05:50:00|256.26|253.96|255.94|253.64|256.38|254.08|255.89|253.59|227
1648187700000|2022-03-25 05:55:00|255.97|253.67|255.94|253.64|255.99|253.69|255.81|253.51|283
1648188000000|2022-03-25 06:00:00|255.96|253.66|256.31|254.01|256.36|254.06|255.87|253.57|164
1648188300000|2022-03-25 06:05:00|256.32|254.02|256.38|254.08|256.72|254.42|256.21|253.91|266
1648188600000|2022-03-25 06:10:00|256.39|254.09|256.2|253.9|256.41|254.11|256.17|253.87|218
1648188900000|2022-03-25 06:15:00|256.21|253.91|256.7|254.4|256.8|254.5|256.2|253.9|270
1648189200000|2022-03-25 06:20:00|256.73|254.43|257.21|254.91|257.21|254.91|256.65|254.35|324
1648189500000|2022-03-25 06:25:00|257.2|254.9|258.01|255.71|258.02|255.72|257.1|254.8|277
1648189800000|2022-03-25 06:30:00|258.02|255.72|257.44|255.14|258.84|256.54|257.42|255.12|457
1648190100000|2022-03-25 06:35:00|257.42|255.12|256.38|254.08|257.43|255.13|255.89|253.59|441
1648190400000|2022-03-25 06:40:00|256.37|254.07|255.45|253.15|256.4|254.1|255.3|253|503
1648190700000|2022-03-25 06:45:00|255.46|253.16|255.23|252.93|255.46|253.16|255.06|252.76|316
1648191000000|2022-03-25 06:50:00|255.28|252.98|255.29|252.99|255.41|253.11|255.12|252.82|198
1648191300000|2022-03-25 06:55:00|255.3|253|256.71|254.41|256.73|254.43|255.29|252.99|331
1648191600000|2022-03-25 07:00:00|256.69|254.39|256.74|254.44|256.78|254.48|256.21|253.91|324
1648191900000|2022-03-25 07:05:00|256.73|254.43|256.55|254.25|256.83|254.53|256.2|253.9|355
1648192200000|2022-03-25 07:10:00|256.51|254.21|257.37|255.07|257.53|255.23|256.37|254.07|342
1648192500000|2022-03-25 07:15:00|257.31|255.01|257.2|254.9|257.49|255.19|257.08|254.78|257
1648192800000|2022-03-25 07:20:00|257.21|254.91|257.17|254.87|257.25|254.95|256.95|254.65|205
1648193100000|2022-03-25 07:25:00|257.16|254.86|256.67|254.37|257.2|254.9|256.38|254.08|351
1648193400000|2022-03-25 07:30:00|256.68|254.38|256.01|253.71|256.73|254.43|255.66|253.36|395
1648193700000|2022-03-25 07:35:00|255.97|253.67|256.15|253.85|256.59|254.29|255.87|253.57|372
1648194000000|2022-03-25 07:40:00|256.14|253.84|256.93|254.63|257.58|255.28|256.05|253.75|444
1648194300000|2022-03-25 07:45:00|256.91|254.61|256.59|254.29|257.53|255.23|256.59|254.29|432
1648194600000|2022-03-25 07:50:00|256.61|254.31|255.54|253.24|256.67|254.37|255.3|253|534
1648194900000|2022-03-25 07:55:00|255.48|253.18|255.36|253.06|256.02|253.72|255.36|253.06|382
1648195200000|2022-03-25 08:00:00|255.35|253.05|253.77|251.47|255.43|253.13|253.33|251.03|669
1648195500000|2022-03-25 08:05:00|253.76|251.46|251.15|248.85|253.78|251.48|250.39|248.09|723
1648195800000|2022-03-25 08:10:00|251.16|248.86|251.75|249.45|251.75|249.45|249.62|247.32|677
1648196100000|2022-03-25 08:15:00|251.74|249.44|251.53|249.23|251.93|249.63|250.64|248.34|649
1648196400000|2022-03-25 08:20:00|251.56|249.26|251.52|249.22|251.62|249.32|250.85|248.55|462
1648196700000|2022-03-25 08:25:00|251.56|249.26|252.25|249.95|252.43|250.13|251.44|249.14|478
1648197000000|2022-03-25 08:30:00|252.24|249.94|252.33|250.03|253.04|250.74|252.24|249.94|425
1648197300000|2022-03-25 08:35:00|252.36|250.06|252.59|250.29|252.59|250.29|251.88|249.58|327
1648197600000|2022-03-25 08:40:00|252.6|250.3|253.06|250.76|253.2|250.9|252.48|250.18|424
1648197900000|2022-03-25 08:45:00|253.14|250.84|252.93|250.63|253.8|251.5|252.72|250.42|584
1648198200000|2022-03-25 08:50:00|252.9|250.6|253.26|250.96|253.51|251.21|252.8|250.5|387
1648198500000|2022-03-25 08:55:00|253.29|250.99|253.72|251.42|253.79|251.49|253.16|250.86|328
1648198800000|2022-03-25 09:00:00|253.74|251.44|252.46|250.16|253.75|251.45|252.27|249.97|515
1648199100000|2022-03-25 09:05:00|252.45|250.15|252.57|250.27|252.67|250.37|252.18|249.88|391
1648199400000|2022-03-25 09:10:00|252.54|250.24|252.37|250.07|252.6|250.3|252.33|250.03|265
1648199700000|2022-03-25 09:15:00|252.48|250.18|253.5|251.2|253.57|251.27|252.43|250.13|272
1648200000000|2022-03-25 09:20:00|253.49|251.19|253.51|251.21|253.75|251.45|253.23|250.93|279
1648200300000|2022-03-25 09:25:00|253.52|251.22|254.35|252.05|254.43|252.13|253.49|251.19|389
1648200600000|2022-03-25 09:30:00|254.4|252.1|254.28|251.98|254.6|252.3|254.13|251.83|360
1648200900000|2022-03-25 09:35:00|254.27|251.97|254.45|252.15|254.52|252.22|253.81|251.51|351
1648201200000|2022-03-25 09:40:00|254.44|252.14|255.11|252.81|255.2|252.9|254.33|252.03|366
1648201500000|2022-03-25 09:45:00|255.09|252.79|254.84|252.54|255.16|252.86|254.72|252.42|341
1648201800000|2022-03-25 09:50:00|254.85|252.55|255.65|253.35|255.73|253.43|254.83|252.53|401
1648202100000|2022-03-25 09:55:00|255.7|253.4|255.96|253.66|256.15|253.85|255.67|253.37|270
1648202400000|2022-03-25 10:00:00|256|253.7|255.57|253.27|256.27|253.97|255.57|253.27|317
1648202700000|2022-03-25 10:05:00|255.59|253.29|255.18|252.88|255.68|253.38|254.75|252.45|437
1648203000000|2022-03-25 10:10:00|255.19|252.89|254.76|252.46|255.38|253.08|254.33|252.03|422
1648203300000|2022-03-25 10:15:00|254.7|252.4|254.36|252.06|254.99|252.69|254.29|251.99|374
1648203600000|2022-03-25 10:20:00|254.4|252.1|254.43|252.13|254.63|252.33|254.38|252.08|215
1648203900000|2022-03-25 10:25:00|254.44|252.14|254.75|252.45|254.76|252.46|254.43|252.13|222
1648204200000|2022-03-25 10:30:00|254.76|252.46|254.63|252.33|254.95|252.65|254.6|252.3|394
1648204500000|2022-03-25 10:35:00|254.62|252.32|254.54|252.24|254.67|252.37|254.43|252.13|276
1648204800000|2022-03-25 10:40:00|254.53|252.23|254.73|252.43|254.85|252.55|254.44|252.14|152
1648205100000|2022-03-25 10:45:00|254.72|252.42|254.25|251.95|254.74|252.44|254.25|251.95|287
1648205400000|2022-03-25 10:50:00|254.24|251.94|254.44|252.14|254.48|252.18|254.23|251.93|251
1648205700000|2022-03-25 10:55:00|254.46|252.16|256.33|254.03|256.81|254.51|254.42|252.12|594
1648206000000|2022-03-25 11:00:00|256.32|254.02|256.62|254.32|257.49|255.19|256.32|254.02|486
1648206300000|2022-03-25 11:05:00|256.64|254.34|256.68|254.38|256.85|254.55|256.44|254.14|335
1648206600000|2022-03-25 11:10:00|256.7|254.4|257.03|254.73|257.31|255.01|256.63|254.33|313
1648206900000|2022-03-25 11:15:00|257.04|254.74|256.74|254.44|257.53|255.23|256.72|254.42|395
1648207200000|2022-03-25 11:20:00|256.75|254.45|255.53|253.23|256.78|254.48|254.71|252.41|477
1648207500000|2022-03-25 11:25:00|255.57|253.27|255.83|253.53|255.88|253.58|255.26|252.96|524
1648207800000|2022-03-25 11:30:00|255.84|253.54|255.59|253.29|255.84|253.54|255.27|252.97|426
1648208100000|2022-03-25 11:35:00|255.6|253.3|256.16|253.86|256.24|253.94|255.53|253.23|307
1648208400000|2022-03-25 11:40:00|256.18|253.88|256.86|254.56|256.86|254.56|256.07|253.77|524
1648208700000|2022-03-25 11:45:00|256.88|254.58|257.77|255.47|258.62|256.32|256.86|254.56|570
1648209000000|2022-03-25 11:50:00|257.79|255.49|255.28|252.98|257.86|255.56|254.79|252.49|601
1648209300000|2022-03-25 11:55:00|255.25|252.95|255.92|253.62|256.1|253.8|255.25|252.95|444
1648209600000|2022-03-25 12:00:00|255.97|253.67|255.84|253.54|256.26|253.96|255.73|253.43|347
1648209900000|2022-03-25 12:05:00|255.83|253.53|254.86|252.56|255.87|253.57|254.69|252.39|444
1648210200000|2022-03-25 12:10:00|254.88|252.58|254.79|252.49|254.92|252.62|254.28|251.98|369
1648210500000|2022-03-25 12:15:00|254.78|252.48|255.05|252.75|255.05|252.75|254.36|252.06|409
1648210800000|2022-03-25 12:20:00|255.08|252.78|255.94|253.64|256|253.7|255.05|252.75|353
1648211100000|2022-03-25 12:25:00|255.97|253.67|255.93|253.63|256|253.7|255.62|253.32|406
1648211400000|2022-03-25 12:30:00|255.92|253.62|256.03|253.73|256.41|254.11|255.38|253.08|492
1648211700000|2022-03-25 12:35:00|256.04|253.74|256|253.7|256.48|254.18|255.91|253.61|424
1648212000000|2022-03-25 12:40:00|255.97|253.67|256.57|254.27|256.66|254.36|255.7|253.4|483
1648212300000|2022-03-25 12:45:00|256.53|254.23|255.92|253.62|256.53|254.23|255.77|253.47|469
1648212600000|2022-03-25 12:50:00|255.94|253.64|256.65|254.35|257|254.7|255.92|253.62|477
1648212900000|2022-03-25 12:55:00|256.66|254.36|256.34|254.04|256.73|254.43|256.04|253.74|456
1648213200000|2022-03-25 13:00:00|256.38|254.08|255.8|253.5|256.56|254.26|255.55|253.25|417
1648213500000|2022-03-25 13:05:00|255.87|253.57|255.3|253|255.87|253.57|255.29|252.99|457
1648213800000|2022-03-25 13:10:00|255.32|253.02|255.6|253.3|255.6|253.3|255.2|252.9|289
1648214100000|2022-03-25 13:15:00|255.59|253.29|255.57|253.27|255.68|253.38|254.96|252.66|438
1648214400000|2022-03-25 13:20:00|255.59|253.29|255.66|253.36|255.89|253.59|255.33|253.03|423
1648214700000|2022-03-25 13:25:00|255.67|253.37|255.55|253.25|255.93|253.63|255.51|253.21|310
1648215000000|2022-03-25 13:30:00|255.58|253.28|255.69|253.39|256.34|254.04|255.44|253.14|499
1648215300000|2022-03-25 13:35:00|255.72|253.42|255.68|253.38|256.19|253.89|255.46|253.16|615
1648215600000|2022-03-25 13:40:00|255.69|253.39|255.38|253.08|255.83|253.53|255.37|253.07|458
1648215900000|2022-03-25 13:45:00|255.41|253.11|254.93|252.63|255.7|253.4|254.75|252.45|524
1648216200000|2022-03-25 13:50:00|254.9|252.6|255.9|253.6|256.15|253.85|254.89|252.59|596
1648216500000|2022-03-25 13:55:00|255.91|253.61|255.57|253.27|256.11|253.81|255.48|253.18|566
1648216800000|2022-03-25 14:00:00|255.6|253.3|255.7|253.4|255.76|253.46|255.33|253.03|527
1648217100000|2022-03-25 14:05:00|255.72|253.42|255.18|252.88|255.85|253.55|255.16|252.86|556
1648217400000|2022-03-25 14:10:00|255.17|252.87|253.69|251.39|255.17|252.87|253.69|251.39|390
1648217700000|2022-03-25 14:15:00|253.73|251.43|253.74|251.44|254.21|251.91|252.74|250.44|665
1648218000000|2022-03-25 14:20:00|253.72|251.42|254.49|252.19|254.59|252.29|253.65|251.35|483
1648218300000|2022-03-25 14:25:00|254.5|252.2|254.28|251.98|254.75|252.45|254.24|251.94|459
1648218600000|2022-03-25 14:30:00|254.26|251.96|254.35|252.05|254.46|252.16|253.86|251.56|492
1648218900000|2022-03-25 14:35:00|254.32|252.02|254.62|252.32|254.92|252.62|254.32|252.02|449
1648219200000|2022-03-25 14:40:00|254.61|252.31|254.52|252.22|255.21|252.91|254.44|252.14|462
1648219500000|2022-03-25 14:45:00|254.55|252.25|254.31|252.01|254.88|252.58|254.19|251.89|512
1648219800000|2022-03-25 14:50:00|254.29|251.99|254.18|251.88|254.41|252.11|254.08|251.78|379
1648220100000|2022-03-25 14:55:00|254.21|251.91|253.64|251.34|254.39|252.09|253.38|251.08|481
1648220400000|2022-03-25 15:00:00|253.65|251.35|253.23|250.93|253.73|251.43|252.83|250.53|455
1648220700000|2022-03-25 15:05:00|253.19|250.89|251.85|249.55|253.3|251|251.37|249.07|539
1648221000000|2022-03-25 15:10:00|251.77|249.47|251.72|249.42|252.22|249.92|251.48|249.18|566
1648221300000|2022-03-25 15:15:00|251.73|249.43|251.94|249.64|252.74|250.44|251.71|249.41|455
1648221600000|2022-03-25 15:20:00|251.93|249.63|251.12|248.82|251.95|249.65|250.63|248.33|439
1648221900000|2022-03-25 15:25:00|251.2|248.9|250.49|248.19|251.44|249.14|250.32|248.02|582
1648222200000|2022-03-25 15:30:00|250.5|248.2|249.92|247.62|251.1|248.8|248.55|246.25|684
1648222500000|2022-03-25 15:35:00|249.94|247.64|250.04|247.74|250.56|248.26|249.7|247.4|606
1648222800000|2022-03-25 15:40:00|250|247.7|250.42|248.12|250.62|248.32|249.66|247.36|555
1648223100000|2022-03-25 15:45:00|250.41|248.11|249.64|247.34|250.6|248.3|249.64|247.34|486
1648223400000|2022-03-25 15:50:00|249.63|247.33|249.99|247.69|250.52|248.22|249.57|247.27|615
1648223700000|2022-03-25 15:55:00|249.93|247.63|250.21|247.91|250.21|247.91|249.02|246.72|605
1648224000000|2022-03-25 16:00:00|250.16|247.86|249.26|246.96|250.56|248.26|249.26|246.96|575
1648224300000|2022-03-25 16:05:00|249.23|246.93|250.77|248.47|250.85|248.55|249.23|246.93|591
1648224600000|2022-03-25 16:10:00|250.79|248.49|253.38|251.08|253.87|251.57|250.71|248.41|719
1648224900000|2022-03-25 16:15:00|253.37|251.07|252.92|250.62|253.98|251.68|252.71|250.41|340
1648225200000|2022-03-25 16:20:00|252.87|250.57|252.4|250.1|252.87|250.57|252.19|249.89|146
1648225500000|2022-03-25 16:25:00|252.45|250.15|252.63|250.33|252.82|250.52|252.37|250.07|140
1648225800000|2022-03-25 16:30:00|252.69|250.39|252.44|250.14|252.77|250.47|252.25|249.95|145
1648226100000|2022-03-25 16:35:00|252.47|250.17|251.55|249.25|252.49|250.19|251.44|249.14|183
1648226400000|2022-03-25 16:40:00|251.54|249.24|249.83|247.53|251.8|249.5|249.69|247.39|353
1648226700000|2022-03-25 16:45:00|249.82|247.52|250.51|248.21|251.15|248.85|249.62|247.32|259
1648227000000|2022-03-25 16:50:00|250.56|248.26|250.1|247.8|251.27|248.97|249.69|247.39|214
1648227300000|2022-03-25 16:55:00|250.11|247.81|248.13|245.83|250.27|247.97|248.06|245.76|416
1648227600000|2022-03-25 17:00:00|248.03|245.73|248.74|246.44|248.75|246.45|247.95|245.65|221
1648227900000|2022-03-25 17:05:00|248.8|246.5|245.53|243.23|248.8|246.5|244.9|242.6|553
1648228200000|2022-03-25 17:10:00|245.55|243.25|245.57|243.27|246.06|243.76|243.92|241.62|750
1648228500000|2022-03-25 17:15:00|245.56|243.26|246.57|244.27|246.9|244.6|245.56|243.26|603
1648228800000|2022-03-25 17:20:00|246.55|244.25|245.83|243.53|246.84|244.54|245.39|243.09|603
1648229100000|2022-03-25 17:25:00|245.86|243.56|246.55|244.25|246.63|244.33|245.79|243.49|497
1648229400000|2022-03-25 17:30:00|246.54|244.24|246.5|244.2|246.78|244.48|245.63|243.33|428
1648229700000|2022-03-25 17:35:00|246.53|244.23|246.91|244.61|247.24|244.94|246.17|243.87|539
1648230000000|2022-03-25 17:40:00|246.95|244.65|246.24|243.94|247.01|244.71|245.88|243.58|508
1648230300000|2022-03-25 17:45:00|246.25|243.95|245.83|243.53|246.41|244.11|245.6|243.3|507
1648230600000|2022-03-25 17:50:00|245.82|243.52|246.77|244.47|247.39|245.09|245.82|243.52|467
1648230900000|2022-03-25 17:55:00|246.78|244.48|248.23|245.93|248.27|245.97|246.63|244.33|559
1648231200000|2022-03-25 18:00:00|248.19|245.89|248.72|246.42|248.86|246.56|247.8|245.5|534
1648231500000|2022-03-25 18:05:00|248.76|246.46|250.91|248.61|252.32|250.02|248.69|246.39|500
1648231800000|2022-03-25 18:10:00|250.9|248.6|252.76|250.46|253.34|251.04|250.73|248.43|568
1648232100000|2022-03-25 18:15:00|252.75|250.45|251.68|249.38|252.81|250.51|251.48|249.18|467
1648232400000|2022-03-25 18:20:00|251.67|249.37|251.87|249.57|252.36|250.06|251.67|249.37|380
1648232700000|2022-03-25 18:25:00|251.89|249.59|252.65|250.35|252.81|250.51|251.64|249.34|437
1648233000000|2022-03-25 18:30:00|252.66|250.36|252.69|250.39|253.71|251.41|252.64|250.34|400
1648233300000|2022-03-25 18:35:00|252.62|250.32|251.57|249.27|252.77|250.47|251.06|248.76|355
1648233600000|2022-03-25 18:40:00|251.58|249.28|251.9|249.6|252|249.7|250.98|248.68|402
1648233900000|2022-03-25 18:45:00|251.88|249.58|251.24|248.94|252.05|249.75|250.86|248.56|433
1648234200000|2022-03-25 18:50:00|251.2|248.9|251.3|249|251.65|249.35|251.2|248.9|392
1648234500000|2022-03-25 18:55:00|251.31|249.01|250.86|248.56|251.31|249.01|250.57|248.27|433
1648234800000|2022-03-25 19:00:00|250.87|248.57|253.9|251.6|253.97|251.67|250.87|248.57|586
1648235100000|2022-03-25 19:05:00|253.91|251.61|252.57|250.27|257.45|255.15|252.57|250.27|721
1648235400000|2022-03-25 19:10:00|252.56|250.26|252.13|249.83|253.03|250.73|251.37|249.07|663
1648235700000|2022-03-25 19:15:00|252.1|249.8|252.42|250.12|252.46|250.16|250.97|248.67|527
1648236000000|2022-03-25 19:20:00|252.37|250.07|252.8|250.5|252.88|250.58|251.64|249.34|350
1648236300000|2022-03-25 19:25:00|252.77|250.47|252.34|250.04|254.27|251.97|252.26|249.96|464
1648236600000|2022-03-25 19:30:00|252.31|250.01|252.73|250.43|252.91|250.61|251.93|249.63|498
1648236900000|2022-03-25 19:35:00|252.74|250.44|252.32|250.02|253.09|250.79|252.3|250|439
1648237200000|2022-03-25 19:40:00|252.33|250.03|253.63|251.33|253.82|251.52|252.33|250.03|407
1648237500000|2022-03-25 19:45:00|253.61|251.31|253.88|251.58|254.28|251.98|253.54|251.24|451
1648237800000|2022-03-25 19:50:00|253.87|251.57|254.69|252.39|254.98|252.68|253.85|251.55|442
1648238100000|2022-03-25 19:55:00|254.72|252.42|254|251.7|254.72|252.42|253.37|251.07|379
1648238400000|2022-03-25 20:00:00|254.1|251.8|253.83|251.53|254.12|251.82|253.18|250.88|420
1648238700000|2022-03-25 20:05:00|253.86|251.56|253.73|251.43|254.25|251.95|253.1|250.8|343
1648239000000|2022-03-25 20:10:00|253.76|251.46|253.95|251.65|253.95|251.65|253.62|251.32|293
1648239300000|2022-03-25 20:15:00|253.94|251.64|253.77|251.47|253.95|251.65|253.32|251.02|265
1648239600000|2022-03-25 20:20:00|253.76|251.46|253.18|250.88|253.8|251.5|252.86|250.56|342
1648239900000|2022-03-25 20:25:00|253.23|250.93|253.47|251.17|253.83|251.53|253.16|250.86|347
1648240200000|2022-03-25 20:30:00|253.46|251.16|252.66|250.36|253.46|251.16|252.34|250.04|356
1648240500000|2022-03-25 20:35:00|252.65|250.35|252.79|250.49|253|250.7|252.37|250.07|333
1648240800000|2022-03-25 20:40:00|252.78|250.48|253.36|251.06|253.66|251.36|252.77|250.47|198
1648241100000|2022-03-25 20:45:00|253.35|251.05|252.9|250.6|253.35|251.05|252.68|250.38|172
1648241400000|2022-03-25 20:50:00|252.91|250.61|252.92|250.62|253.35|251.05|252.89|250.59|137
1648241700000|2022-03-25 20:55:00|252.91|250.61|252.89|250.59|252.94|250.64|252.56|250.26|135
1648281600000|2022-03-26 08:00:00|251.42|249.12|251.72|249.42|251.75|249.45|251.4|249.1|161
1648281900000|2022-03-26 08:05:00|251.73|249.43|251.58|249.28|251.76|249.46|251.43|249.13|166
1648282200000|2022-03-26 08:10:00|251.57|249.27|251.9|249.6|251.94|249.64|251.56|249.26|134
1648282500000|2022-03-26 08:15:00|251.93|249.63|252.58|250.28|252.75|250.45|251.93|249.63|130
1648282800000|2022-03-26 08:20:00|252.6|250.3|252.41|250.11|252.73|250.43|252.28|249.98|124
1648283100000|2022-03-26 08:25:00|252.4|250.1|252.21|249.91|252.5|250.2|251.73|249.43|184
1648283400000|2022-03-26 08:30:00|252.24|249.94|252.17|249.87|252.36|250.06|251.8|249.5|136
1648283700000|2022-03-26 08:35:00|252.19|249.89|252.31|250.01|252.31|250.01|251.8|249.5|148
1648284000000|2022-03-26 08:40:00|252.25|249.95|251.67|249.37|252.25|249.95|251.62|249.32|96
1648284300000|2022-03-26 08:45:00|251.68|249.38|251.33|249.03|251.68|249.38|251.33|249.03|158
1648284600000|2022-03-26 08:50:00|251.34|249.04|251.5|249.2|251.53|249.23|251.34|249.04|93
1648284900000|2022-03-26 08:55:00|251.51|249.21|251.71|249.41|251.88|249.58|251.5|249.2|96
1648285200000|2022-03-26 09:00:00|251.75|249.45|251.57|249.27|251.88|249.58|251.35|249.05|108
1648285500000|2022-03-26 09:05:00|251.58|249.28|251.58|249.28|251.68|249.38|251.37|249.07|105
1648285800000|2022-03-26 09:10:00|251.6|249.3|251.42|249.12|251.6|249.3|251.34|249.04|71
1648286100000|2022-03-26 09:15:00|251.43|249.13|251.5|249.2|251.58|249.28|251.41|249.11|77
1648286400000|2022-03-26 09:20:00|251.49|249.19|251.43|249.13|251.5|249.2|251.35|249.05|69
1648286700000|2022-03-26 09:25:00|251.38|249.08|249.48|247.18|251.42|249.12|249.39|247.09|203
1648287000000|2022-03-26 09:30:00|249.52|247.22|250.67|248.37|250.72|248.42|249.48|247.18|151
1648287300000|2022-03-26 09:35:00|250.66|248.36|250.94|248.64|250.94|248.64|250.65|248.35|98
1648287600000|2022-03-26 09:40:00|250.93|248.63|250.92|248.62|251.03|248.73|250.66|248.36|96
1648287900000|2022-03-26 09:45:00|250.9|248.6|250.5|248.2|250.9|248.6|250.4|248.1|103
1648288200000|2022-03-26 09:50:00|250.49|248.19|250.8|248.5|250.82|248.52|250.47|248.17|115
1648288500000|2022-03-26 09:55:00|250.82|248.52|251.31|249.01|251.35|249.05|250.7|248.4|105
1648288800000|2022-03-26 10:00:00|251.3|249|250.65|248.35|251.42|249.12|250.5|248.2|159
1648289100000|2022-03-26 10:05:00|250.66|248.36|250.77|248.47|250.95|248.65|250.49|248.19|148
1648289400000|2022-03-26 10:10:00|250.76|248.46|250.31|248.01|250.9|248.6|250.25|247.95|156
1648289700000|2022-03-26 10:15:00|250.32|248.02|249.89|247.59|250.45|248.15|249.89|247.59|117
1648290000000|2022-03-26 10:20:00|249.9|247.6|249.57|247.27|249.96|247.66|249|246.7|145
1648290300000|2022-03-26 10:25:00|249.56|247.26|249.58|247.28|249.59|247.29|249.3|247|69
1648290600000|2022-03-26 10:30:00|249.59|247.29|249.96|247.66|249.96|247.66|249.59|247.29|63
1648290900000|2022-03-26 10:35:00|250.16|247.86|250.27|247.97|250.44|248.14|250.16|247.86|90
1648291200000|2022-03-26 10:40:00|250.28|247.98|249.68|247.38|250.38|248.08|249.53|247.23|121
1648291500000|2022-03-26 10:45:00|249.67|247.37|249.69|247.39|249.85|247.55|249.59|247.29|100
1648291800000|2022-03-26 10:50:00|249.68|247.38|249.87|247.57|249.95|247.65|249.67|247.37|92
1648292100000|2022-03-26 10:55:00|249.86|247.56|250.41|248.11|250.55|248.25|249.86|247.56|91
1648292400000|2022-03-26 11:00:00|250.42|248.12|249.93|247.63|250.46|248.16|249.8|247.5|148
1648292700000|2022-03-26 11:05:00|249.89|247.59|249.67|247.37|250|247.7|249.66|247.36|108
1648293000000|2022-03-26 11:10:00|249.66|247.36|249.86|247.56|249.95|247.65|249.64|247.34|61
1648293300000|2022-03-26 11:15:00|249.83|247.53|249.98|247.68|249.99|247.69|249.6|247.3|92
1648293600000|2022-03-26 11:20:00|249.99|247.69|250.38|248.08|250.53|248.23|249.99|247.69|99
1648293900000|2022-03-26 11:25:00|250.39|248.09|250.52|248.22|250.52|248.22|249.92|247.62|112
1648294200000|2022-03-26 11:30:00|250.58|248.28|250.3|248|250.92|248.62|250.3|248|151
1648294500000|2022-03-26 11:35:00|250.31|248.01|250.27|247.97|250.32|248.02|249.86|247.56|114
1648294800000|2022-03-26 11:40:00|250.26|247.96|249.94|247.64|250.27|247.97|249.69|247.39|137
1648295100000|2022-03-26 11:45:00|249.95|247.65|250.05|247.75|250.05|247.75|249.77|247.47|83
1648295400000|2022-03-26 11:50:00|250.27|247.97|250.59|248.29|250.6|248.3|250.27|247.97|41
1648295700000|2022-03-26 11:55:00|250.57|248.27|249.83|247.53|250.57|248.27|249.75|247.45|127
1648296000000|2022-03-26 12:00:00|249.85|247.55|250.4|248.1|250.68|248.38|249.69|247.39|147
1648296300000|2022-03-26 12:05:00|250.39|248.09|250.43|248.13|250.6|248.3|250.17|247.87|121
1648296600000|2022-03-26 12:10:00|250.47|248.17|249.87|247.57|250.47|248.17|249.86|247.56|52
1648296900000|2022-03-26 12:15:00|249.86|247.56|249.57|247.27|250.03|247.73|249.56|247.26|63
1648297200000|2022-03-26 12:20:00|249.58|247.28|249.37|247.07|249.64|247.34|249.33|247.03|110
1648297500000|2022-03-26 12:25:00|249.38|247.08|249.26|246.96|249.38|247.08|248.91|246.61|136
1648297800000|2022-03-26 12:30:00|249.27|246.97|248.67|246.37|249.34|247.04|248.42|246.12|176
1648298100000|2022-03-26 12:35:00|248.68|246.38|248.83|246.53|248.87|246.57|248.43|246.13|92
1648298400000|2022-03-26 12:40:00|248.84|246.54|249.42|247.12|249.44|247.14|248.81|246.51|101
1648298700000|2022-03-26 12:45:00|249.44|247.14|249.43|247.13|249.77|247.47|249.39|247.09|139
1648299000000|2022-03-26 12:50:00|249.41|247.11|249.83|247.53|249.84|247.54|248.87|246.57|170
1648299300000|2022-03-26 12:55:00|249.84|247.54|249.87|247.57|250.53|248.23|249.49|247.19|228
1648299600000|2022-03-26 13:00:00|249.88|247.58|249.79|247.49|250.39|248.09|249.7|247.4|145
1648299900000|2022-03-26 13:05:00|249.8|247.5|249.85|247.55|249.98|247.68|249.77|247.47|130
1648300200000|2022-03-26 13:10:00|249.86|247.56|249.79|247.49|249.89|247.59|249.5|247.2|113
1648300500000|2022-03-26 13:15:00|249.78|247.48|249.67|247.37|249.79|247.49|249.58|247.28|100
1648300800000|2022-03-26 13:20:00|249.66|247.36|248.93|246.63|249.66|247.36|248.93|246.63|102
1648301100000|2022-03-26 13:25:00|248.95|246.65|248.39|246.09|249.27|246.97|248.1|245.8|188
1648301400000|2022-03-26 13:30:00|248.35|246.05|248.27|245.97|248.68|246.38|247.73|245.43|210
1648301700000|2022-03-26 13:35:00|248.26|245.96|248.29|245.99|248.31|246.01|248.25|245.95|50
1648302000000|2022-03-26 13:40:00|248.3|246|248.64|246.34|248.68|246.38|248.28|245.98|82
1648302300000|2022-03-26 13:45:00|248.63|246.33|249.43|247.13|249.48|247.18|248.42|246.12|144
1648302600000|2022-03-26 13:50:00|249.49|247.19|249.27|246.97|249.73|247.43|249.18|246.88|102
1648302900000|2022-03-26 13:55:00|249.26|246.96|249.19|246.89|249.37|247.07|248.86|246.56|96
1648303200000|2022-03-26 14:00:00|249.2|246.9|248.8|246.5|249.34|247.04|248.76|246.46|79
1648303500000|2022-03-26 14:05:00|248.76|246.46|249.18|246.88|249.42|247.12|248.64|246.34|129
1648303800000|2022-03-26 14:10:00|249.19|246.89|248.73|246.43|249.21|246.91|248.58|246.28|162
1648304100000|2022-03-26 14:15:00|248.78|246.48|248.58|246.28|248.87|246.57|248.55|246.25|121
1648304400000|2022-03-26 14:20:00|248.57|246.27|248.5|246.2|248.78|246.48|248.32|246.02|98
1648304700000|2022-03-26 14:25:00|248.51|246.21|249.26|246.96|249.44|247.14|248.42|246.12|101
1648305000000|2022-03-26 14:30:00|249.28|246.98|248.78|246.48|249.5|247.2|248.61|246.31|141
1648305300000|2022-03-26 14:35:00|248.79|246.49|248.76|246.46|249.7|247.4|248.68|246.38|164
1648305600000|2022-03-26 14:40:00|248.77|246.47|249.02|246.72|249.35|247.05|248.57|246.27|131
1648305900000|2022-03-26 14:45:00|249.03|246.73|248.76|246.46|249.29|246.99|248.39|246.09|158
1648306200000|2022-03-26 14:50:00|248.77|246.47|248.97|246.67|249.02|246.72|248.68|246.38|115
1648306500000|2022-03-26 14:55:00|249.01|246.71|249.73|247.43|249.77|247.47|248.9|246.6|87
1648306800000|2022-03-26 15:00:00|249.74|247.44|249.58|247.28|249.75|247.45|249.49|247.19|78
1648307100000|2022-03-26 15:05:00|249.59|247.29|249.82|247.52|249.88|247.58|249.59|247.29|85
1648307400000|2022-03-26 15:10:00|249.79|247.49|249.95|247.65|250|247.7|249.74|247.44|61
1648307700000|2022-03-26 15:15:00|249.96|247.66|249.77|247.47|250.29|247.99|249.66|247.36|149
1648308000000|2022-03-26 15:20:00|249.78|247.48|250.27|247.97|250.32|248.02|249.69|247.39|124
1648308300000|2022-03-26 15:25:00|250.28|247.98|249.93|247.63|250.39|248.09|249.93|247.63|102
1648308600000|2022-03-26 15:30:00|249.89|247.59|250.33|248.03|250.46|248.16|249.77|247.47|73
1648308900000|2022-03-26 15:35:00|250.32|248.02|250.48|248.18|250.66|248.36|250.24|247.94|82
1648309200000|2022-03-26 15:40:00|250.47|248.17|250.38|248.08|250.53|248.23|250.22|247.92|75
1648309500000|2022-03-26 15:45:00|250.37|248.07|250.42|248.12|250.43|248.13|249.87|247.57|134
1648309800000|2022-03-26 15:50:00|250.43|248.13|249.9|247.6|250.63|248.33|249.78|247.48|131
1648310100000|2022-03-26 15:55:00|249.88|247.58|249.82|247.52|249.95|247.65|249.62|247.32|87
1648310400000|2022-03-26 16:00:00|249.83|247.53|249.49|247.19|250.23|247.93|249.49|247.19|108
1648310700000|2022-03-26 16:05:00|249.5|247.2|249.27|246.97|249.5|247.2|248.85|246.55|157
1648311000000|2022-03-26 16:10:00|249.22|246.92|249.28|246.98|249.68|247.38|249.11|246.81|162
1648311300000|2022-03-26 16:15:00|249.26|246.96|249.51|247.21|249.62|247.32|248.94|246.64|143
1648311600000|2022-03-26 16:20:00|249.5|247.2|250.46|248.16|250.47|248.17|249.47|247.17|86
1648311900000|2022-03-26 16:25:00|250.47|248.17|250.39|248.09|250.5|248.2|250.23|247.93|101
1648312200000|2022-03-26 16:30:00|250.38|248.08|250.38|248.08|250.38|248.08|249.89|247.59|131
1648312500000|2022-03-26 16:35:00|250.37|248.07|250.41|248.11|250.59|248.29|250.36|248.06|86
1648312800000|2022-03-26 16:40:00|250.42|248.12|250.54|248.24|250.59|248.29|250.41|248.11|60
1648313100000|2022-03-26 16:45:00|250.53|248.23|250.63|248.33|250.71|248.41|250.5|248.2|45
1648313400000|2022-03-26 16:50:00|250.69|248.39|250.94|248.64|250.95|248.65|250.6|248.3|88
1648313700000|2022-03-26 16:55:00|251.17|248.87|251.32|249.02|251.37|249.07|250.84|248.54|115
1648314000000|2022-03-26 17:00:00|251.33|249.03|250.89|248.59|251.36|249.06|250.8|248.5|108
1648314300000|2022-03-26 17:05:00|250.9|248.6|250.86|248.56|251.03|248.73|250.76|248.46|84
1648314600000|2022-03-26 17:10:00|250.85|248.55|250.7|248.4|250.87|248.57|250.48|248.18|121
1648314900000|2022-03-26 17:15:00|250.71|248.41|250.64|248.34|250.87|248.57|250.58|248.28|102
1648315200000|2022-03-26 17:20:00|250.63|248.33|250.58|248.28|250.78|248.48|250.42|248.12|80
1648315500000|2022-03-26 17:25:00|250.6|248.3|250.59|248.29|250.69|248.39|250.5|248.2|77
1648315800000|2022-03-26 17:30:00|250.58|248.28|250.65|248.35|250.65|248.35|250.35|248.05|72
1648316100000|2022-03-26 17:35:00|250.64|248.34|250.32|248.02|250.64|248.34|250.32|248.02|53
1648316400000|2022-03-26 17:40:00|250.33|248.03|249.99|247.69|250.45|248.15|249.78|247.48|95
1648316700000|2022-03-26 17:45:00|249.98|247.68|249.98|247.68|250.33|248.03|249.83|247.53|90
1648317000000|2022-03-26 17:50:00|249.99|247.69|249.59|247.29|250.07|247.77|249.57|247.27|101
1648317300000|2022-03-26 17:55:00|249.58|247.28|249.56|247.26|249.77|247.47|249.48|247.18|73
1648317600000|2022-03-26 18:00:00|249.57|247.27|250.57|248.27|250.58|248.28|249.56|247.26|135
1648317900000|2022-03-26 18:05:00|250.6|248.3|250.33|248.03|250.67|248.37|250.17|247.87|117
1648318200000|2022-03-26 18:10:00|250.34|248.04|249.9|247.6|250.48|248.18|249.89|247.59|80
1648318500000|2022-03-26 18:15:00|249.89|247.59|250.36|248.06|250.49|248.19|249.79|247.49|91
1648318800000|2022-03-26 18:20:00|250.35|248.05|249.87|247.57|250.37|248.07|249.82|247.52|86
1648319100000|2022-03-26 18:25:00|249.9|247.6|249.91|247.61|250.01|247.71|249.83|247.53|58
1648319400000|2022-03-26 18:30:00|249.9|247.6|249.99|247.69|250.03|247.73|249.86|247.56|41
1648319700000|2022-03-26 18:35:00|250.01|247.71|250.34|248.04|250.41|248.11|249.94|247.64|83
1648320000000|2022-03-26 18:40:00|250.33|248.03|250.32|248.02|250.48|248.18|250.32|248.02|57
1648320300000|2022-03-26 18:45:00|250.33|248.03|250.41|248.11|250.51|248.21|250.33|248.03|60
1648320600000|2022-03-26 18:50:00|250.42|248.12|250.58|248.28|250.59|248.29|250.42|248.12|46
1648320900000|2022-03-26 18:55:00|250.59|248.29|250.4|248.1|250.77|248.47|250.4|248.1|81
1648321200000|2022-03-26 19:00:00|250.43|248.13|250.41|248.11|250.6|248.3|250.37|248.07|72
1648321500000|2022-03-26 19:05:00|250.4|248.1|250.26|247.96|250.5|248.2|250.25|247.95|52
1648321800000|2022-03-26 19:10:00|250.27|247.97|250.46|248.16|250.47|248.17|249.92|247.62|53
1648322100000|2022-03-26 19:15:00|250.47|248.17|250.32|248.02|250.59|248.29|250.19|247.89|70
1648322400000|2022-03-26 19:20:00|250.33|248.03|250.35|248.05|250.42|248.12|250.29|247.99|101
1648322700000|2022-03-26 19:25:00|250.36|248.06|249.99|247.69|250.45|248.15|249.93|247.63|106
1648323000000|2022-03-26 19:30:00|249.98|247.68|250.19|247.89|250.34|248.04|249.9|247.6|85
1648323300000|2022-03-26 19:35:00|250.04|247.74|250.42|248.12|250.49|248.19|250.02|247.72|135
1648323600000|2022-03-26 19:40:00|250.45|248.15|250.39|248.09|250.65|248.35|250.23|247.93|144
1648323900000|2022-03-26 19:45:00|250.4|248.1|250.51|248.21|250.67|248.37|249.87|247.57|158
1648324200000|2022-03-26 19:50:00|250.5|248.2|250.66|248.36|250.78|248.48|250.41|248.11|97
1648324500000|2022-03-26 19:55:00|250.65|248.35|250.86|248.56|250.86|248.56|250.64|248.34|53
1648324800000|2022-03-26 20:00:00|250.83|248.53|251.28|248.98|251.34|249.04|250.69|248.39|129
1648325100000|2022-03-26 20:05:00|251.27|248.97|251.46|249.16|251.46|249.16|251.26|248.96|76
1648325400000|2022-03-26 20:10:00|251.45|249.15|251.42|249.12|251.62|249.32|251.34|249.04|88
1648325700000|2022-03-26 20:15:00|251.43|249.13|251.49|249.19|251.78|249.48|251.43|249.13|138
1648326000000|2022-03-26 20:20:00|251.48|249.18|251.66|249.36|251.67|249.37|251.27|248.97|163
1648326300000|2022-03-26 20:25:00|251.67|249.37|251.5|249.2|251.79|249.49|251.49|249.19|198
1648326600000|2022-03-26 20:30:00|251.51|249.21|251.82|249.52|251.83|249.53|251.5|249.2|146
1648326900000|2022-03-26 20:35:00|251.83|249.53|251.41|249.11|251.83|249.53|251.32|249.02|166
1648327200000|2022-03-26 20:40:00|251.48|249.18|251.67|249.37|251.67|249.37|251.4|249.1|127
1648327500000|2022-03-26 20:45:00|251.66|249.36|250.38|248.08|251.67|249.37|250.38|248.08|175
1648327800000|2022-03-26 20:50:00|250.37|248.07|251.27|248.97|251.28|248.98|250.37|248.07|166
1648328100000|2022-03-26 20:55:00|251.34|249.04|251.37|249.07|251.42|249.12|251.3|249|103
1648328400000|2022-03-26 21:00:00|251.34|249.04|251.26|248.96|251.52|249.22|251.21|248.91|94
1648328700000|2022-03-26 21:05:00|251.25|248.95|250.34|248.04|251.26|248.96|250.33|248.03|217
1648329000000|2022-03-26 21:10:00|250.35|248.05|250.6|248.3|250.68|248.38|250.34|248.04|114
1648329300000|2022-03-26 21:15:00|250.59|248.29|250.48|248.18|250.66|248.36|250.44|248.14|69
1648329600000|2022-03-26 21:20:00|250.47|248.17|250.58|248.28|250.6|248.3|250.44|248.14|71
1648329900000|2022-03-26 21:25:00|250.59|248.29|250.61|248.31|250.67|248.37|250.54|248.24|110
1648330200000|2022-03-26 21:30:00|250.6|248.3|250.56|248.26|250.63|248.33|250.53|248.23|79
1648330500000|2022-03-26 21:35:00|250.58|248.28|250.61|248.31|250.62|248.32|250.56|248.26|25
1648330800000|2022-03-26 21:40:00|250.62|248.32|250.52|248.22|250.62|248.32|250.52|248.22|16
1648331100000|2022-03-26 21:45:00|250.51|248.21|250.72|248.42|250.76|248.46|250.51|248.21|64
1648331400000|2022-03-26 21:50:00|250.73|248.43|250.83|248.53|250.86|248.56|250.71|248.41|81
1648331700000|2022-03-26 21:55:00|250.85|248.55|250.86|248.56|250.87|248.57|250.76|248.46|22
1648332000000|2022-03-26 22:00:00|250.87|248.57|250.68|248.38|250.95|248.65|250.66|248.36|97
1648332300000|2022-03-26 22:05:00|250.66|248.36|250.49|248.19|250.7|248.4|250.4|248.1|133
1648332600000|2022-03-26 22:10:00|250.5|248.2|250.73|248.43|250.75|248.45|250.49|248.19|63
1648332900000|2022-03-26 22:15:00|250.74|248.44|250.92|248.62|250.93|248.63|250.72|248.42|75
1648333200000|2022-03-26 22:20:00|250.93|248.63|251.36|249.06|251.37|249.07|250.83|248.53|90
1648333500000|2022-03-26 22:25:00|251.38|249.08|251.48|249.18|251.53|249.23|251.37|249.07|60
1648333800000|2022-03-26 22:30:00|251.47|249.17|251.41|249.11|251.49|249.19|251.27|248.97|99
1648334100000|2022-03-26 22:35:00|251.4|249.1|251.3|249|251.46|249.16|251.3|249|61
1648334400000|2022-03-26 22:40:00|251.29|248.99|250.56|248.26|251.34|249.04|250.56|248.26|99
1648334700000|2022-03-26 22:45:00|250.57|248.27|250.74|248.44|250.84|248.54|250.57|248.27|79
1648335000000|2022-03-26 22:50:00|250.73|248.43|250.72|248.42|250.79|248.49|250.63|248.33|118
1648335300000|2022-03-26 22:55:00|250.73|248.43|250.81|248.51|250.81|248.51|250.65|248.35|116
1648335600000|2022-03-26 23:00:00|250.82|248.52|250.87|248.57|250.95|248.65|250.71|248.41|75
1648335900000|2022-03-26 23:05:00|250.88|248.58|250.79|248.49|250.93|248.63|250.66|248.36|132
1648336200000|2022-03-26 23:10:00|250.77|248.47|250.84|248.54|250.93|248.63|250.71|248.41|101
1648336500000|2022-03-26 23:15:00|250.83|248.53|251.33|249.03|251.33|249.03|250.83|248.53|121
1648336800000|2022-03-26 23:20:00|251.34|249.04|251.48|249.18|251.5|249.2|251.31|249.01|93
1648337100000|2022-03-26 23:25:00|251.49|249.19|251.43|249.13|251.5|249.2|251.36|249.06|77
1648337400000|2022-03-26 23:30:00|251.48|249.18|251.41|249.11|251.5|249.2|250.96|248.66|152
1648337700000|2022-03-26 23:35:00|251.42|249.12|251.33|249.03|251.43|249.13|251.3|249|114
1648338000000|2022-03-26 23:40:00|251.34|249.04|251.66|249.36|251.66|249.36|251.34|249.04|82
1648338300000|2022-03-26 23:45:00|251.65|249.35|251.91|249.61|252.04|249.74|251.64|249.34|63
1648338600000|2022-03-26 23:50:00|251.88|249.58|252.39|250.09|252.43|250.13|251.84|249.54|53
1648338900000|2022-03-26 23:55:00|252.4|250.1|252.57|250.27|252.58|250.28|252.2|249.9|98
1648339200000|2022-03-27 00:00:00|252.58|250.28|252.33|250.03|252.69|250.39|252.32|250.02|180
1648339500000|2022-03-27 00:05:00|252.32|250.02|251.93|249.63|252.42|250.12|251.83|249.53|119
1648339800000|2022-03-27 00:10:00|251.92|249.62|251.83|249.53|252.32|250.02|251.74|249.44|89
1648340100000|2022-03-27 00:15:00|251.82|249.52|252.74|250.44|252.82|250.52|251.74|249.44|135
1648340400000|2022-03-27 00:20:00|252.72|250.42|252.89|250.59|252.89|250.59|252.7|250.4|45
1648340700000|2022-03-27 00:25:00|252.85|250.55|252.35|250.05|252.85|250.55|252.27|249.97|122
1648341000000|2022-03-27 00:30:00|252.34|250.04|252.4|250.1|252.42|250.12|252.16|249.86|151
1648341300000|2022-03-27 00:35:00|252.41|250.11|252.67|250.37|252.72|250.42|252.34|250.04|247
1648341600000|2022-03-27 00:40:00|252.66|250.36|252.8|250.5|252.81|250.51|252.53|250.23|141
1648341900000|2022-03-27 00:45:00|252.79|250.49|253.29|250.99|253.3|251|252.73|250.43|137
1648342200000|2022-03-27 00:50:00|253.28|250.98|253.57|251.27|253.94|251.64|253.26|250.96|236
1648342500000|2022-03-27 00:55:00|253.58|251.28|253.49|251.19|253.81|251.51|253.48|251.18|131
1648342800000|2022-03-27 01:00:00|253.5|251.2|254.2|251.9|254.32|252.02|253.5|251.2|188
1648343100000|2022-03-27 01:05:00|254.23|251.93|253.57|251.27|254.23|251.93|253.55|251.25|259
1648343400000|2022-03-27 01:10:00|253.58|251.28|253.39|251.09|253.58|251.28|253.24|250.94|126
1648343700000|2022-03-27 01:15:00|253.41|251.11|253.49|251.19|253.65|251.35|253.35|251.05|146
1648344000000|2022-03-27 01:20:00|253.44|251.14|253.37|251.07|253.58|251.28|253.32|251.02|182
1648344300000|2022-03-27 01:25:00|253.38|251.08|253.18|250.88|253.41|251.11|253.13|250.83|175
1648344600000|2022-03-27 01:30:00|253.19|250.89|253.48|251.18|253.61|251.31|252.8|250.5|166
1648344900000|2022-03-27 01:35:00|253.49|251.19|253.42|251.12|253.67|251.37|253.35|251.05|136
1648345200000|2022-03-27 01:40:00|253.43|251.13|253.69|251.39|253.7|251.4|253.42|251.12|158
1648345500000|2022-03-27 01:45:00|253.7|251.4|253.36|251.06|253.82|251.52|253.26|250.96|210
1648345800000|2022-03-27 01:50:00|253.35|251.05|253.98|251.68|253.98|251.68|253.34|251.04|104
1648346100000|2022-03-27 01:55:00|253.99|251.69|254.5|252.2|254.66|252.36|253.98|251.68|119
1648346400000|2022-03-27 02:00:00|254.49|252.19|254.26|251.96|254.51|252.21|254.26|251.96|99
1648346700000|2022-03-27 02:05:00|254.27|251.97|254.59|252.29|254.8|252.5|253.91|251.61|144
1648347000000|2022-03-27 02:10:00|254.6|252.3|254.69|252.39|254.81|252.51|254.48|252.18|180
1648347300000|2022-03-27 02:15:00|254.7|252.4|254.4|252.1|255.08|252.78|254.4|252.1|205
1648347600000|2022-03-27 02:20:00|254.41|252.11|254.48|252.18|254.54|252.24|254.39|252.09|87
1648347900000|2022-03-27 02:25:00|254.5|252.2|253.73|251.43|254.5|252.2|253.73|251.43|100
1648348200000|2022-03-27 02:30:00|253.74|251.44|253.76|251.46|253.89|251.59|253.58|251.28|144
1648348500000|2022-03-27 02:35:00|253.75|251.45|253.58|251.28|253.88|251.58|253.54|251.24|146
1648348800000|2022-03-27 02:40:00|253.59|251.29|253.59|251.29|253.77|251.47|253.4|251.1|149
1648349100000|2022-03-27 02:45:00|253.58|251.28|253.67|251.37|253.75|251.45|253.36|251.06|113
1648349400000|2022-03-27 02:50:00|253.68|251.38|253.66|251.36|253.79|251.49|253.49|251.19|84
1648349700000|2022-03-27 02:55:00|253.67|251.37|253.66|251.36|253.68|251.38|253.56|251.26|61
1648350000000|2022-03-27 03:00:00|253.67|251.37|253.22|250.92|253.69|251.39|253.22|250.92|98
1648350300000|2022-03-27 03:05:00|253.25|250.95|253.25|250.95|253.37|251.07|253.25|250.95|85
1648350600000|2022-03-27 03:10:00|253.26|250.96|252.88|250.58|253.34|251.04|252.57|250.27|121
1648350900000|2022-03-27 03:15:00|252.87|250.57|253.28|250.98|253.29|250.99|252.68|250.38|135
1648351200000|2022-03-27 03:20:00|253.29|250.99|253.35|251.05|253.42|251.12|253.17|250.87|97
1648351500000|2022-03-27 03:25:00|253.36|251.06|253.27|250.97|253.38|251.08|253.21|250.91|85
1648351800000|2022-03-27 03:30:00|253.28|250.98|253.22|250.92|253.51|251.21|253.18|250.88|123
1648352100000|2022-03-27 03:35:00|253.21|250.91|253.51|251.21|253.51|251.21|252.86|250.56|130
1648352400000|2022-03-27 03:40:00|253.52|251.22|253.85|251.55|253.86|251.56|253.26|250.96|105
1648352700000|2022-03-27 03:45:00|253.86|251.56|253.5|251.2|254.23|251.93|253.28|250.98|172
1648353000000|2022-03-27 03:50:00|253.52|251.22|253.72|251.42|253.75|251.45|253.48|251.18|59
1648353300000|2022-03-27 03:55:00|253.73|251.43|253.5|251.2|253.76|251.46|253.5|251.2|95
1648353600000|2022-03-27 04:00:00|253.51|251.21|253.68|251.38|253.69|251.39|253.5|251.2|41
1648353900000|2022-03-27 04:05:00|253.67|251.37|253.75|251.45|253.78|251.48|253.67|251.37|57
1648354200000|2022-03-27 04:10:00|253.74|251.44|253.85|251.55|253.87|251.57|253.68|251.38|83
1648354500000|2022-03-27 04:15:00|253.86|251.56|253.79|251.49|253.93|251.63|253.78|251.48|72
1648354800000|2022-03-27 04:20:00|253.78|251.48|253.35|251.05|253.82|251.52|253.27|250.97|78
1648355100000|2022-03-27 04:25:00|253.34|251.04|252.66|250.36|253.34|251.04|252.59|250.29|103
1648355400000|2022-03-27 04:30:00|252.67|250.37|252.76|250.46|253.17|250.87|252.49|250.19|157
1648355700000|2022-03-27 04:35:00|252.77|250.47|252.74|250.44|252.86|250.56|252.68|250.38|86
1648356000000|2022-03-27 04:40:00|252.73|250.43|253.19|250.89|253.36|251.06|252.73|250.43|91
1648356300000|2022-03-27 04:45:00|253.16|250.86|253.65|251.35|253.65|251.35|253.16|250.86|64
1648356600000|2022-03-27 04:50:00|253.66|251.36|253.64|251.34|253.74|251.44|253.61|251.31|66
1648356900000|2022-03-27 04:55:00|253.65|251.35|253.82|251.52|253.94|251.64|253.64|251.34|67
1648357200000|2022-03-27 05:00:00|253.83|251.53|253.76|251.46|253.9|251.6|253.73|251.43|68
1648357500000|2022-03-27 05:05:00|253.75|251.45|253.89|251.59|253.94|251.64|253.73|251.43|73
1648357800000|2022-03-27 05:10:00|253.88|251.58|253.84|251.54|253.96|251.66|253.57|251.27|113
1648358100000|2022-03-27 05:15:00|253.85|251.55|253.83|251.53|253.91|251.61|253.79|251.49|51
1648358400000|2022-03-27 05:20:00|253.82|251.52|253.84|251.54|253.92|251.62|253.54|251.24|91
1648358700000|2022-03-27 05:25:00|253.83|251.53|253.75|251.45|253.85|251.55|253.62|251.32|116
1648359000000|2022-03-27 05:30:00|253.76|251.46|254.36|252.06|254.36|252.06|253.71|251.41|89
1648359300000|2022-03-27 05:35:00|254.37|252.07|254.43|252.13|254.67|252.37|254.32|252.02|170
1648359600000|2022-03-27 05:40:00|254.42|252.12|255.43|253.13|255.51|253.21|254.41|252.11|157
1648359900000|2022-03-27 05:45:00|255.42|253.12|255.54|253.24|255.58|253.28|255.15|252.85|194
1648360200000|2022-03-27 05:50:00|255.57|253.27|255.76|253.46|255.76|253.46|255.57|253.27|107
1648360500000|2022-03-27 05:55:00|255.73|253.43|255.86|253.56|255.93|253.63|255.67|253.37|112
1648360800000|2022-03-27 06:00:00|255.9|253.6|256.5|254.2|256.65|254.35|255.84|253.54|108
1648361100000|2022-03-27 06:05:00|256.51|254.21|256.29|253.99|256.52|254.22|256.27|253.97|213
1648361400000|2022-03-27 06:10:00|256.28|253.98|256.64|254.34|256.8|254.5|256.25|253.95|126
1648361700000|2022-03-27 06:15:00|256.65|254.35|256.81|254.51|256.83|254.53|256.42|254.12|126
1648362000000|2022-03-27 06:20:00|256.82|254.52|256.97|254.67|256.97|254.67|256.77|254.47|77
1648362300000|2022-03-27 06:25:00|257.19|254.89|256.97|254.67|257.48|255.18|256.9|254.6|158
1648362600000|2022-03-27 06:30:00|256.98|254.68|257.98|255.68|258.36|256.06|256.98|254.68|202
1648362900000|2022-03-27 06:35:00|257.97|255.67|257.65|255.35|257.98|255.68|257.49|255.19|163
1648363200000|2022-03-27 06:40:00|257.66|255.36|256.8|254.5|257.66|255.36|256.67|254.37|170
1648363500000|2022-03-27 06:45:00|256.79|254.49|256.72|254.42|257.18|254.88|256.57|254.27|169
1648363800000|2022-03-27 06:50:00|256.71|254.41|255.94|253.64|256.72|254.42|255.82|253.52|140
1648364100000|2022-03-27 06:55:00|255.93|253.63|256.34|254.04|256.35|254.05|255.77|253.47|106
1648364400000|2022-03-27 07:00:00|256.32|254.02|256.34|254.04|256.36|254.06|256.17|253.87|141
1648364700000|2022-03-27 07:05:00|256.33|254.03|256.68|254.38|256.69|254.39|256.26|253.96|115
1648365000000|2022-03-27 07:10:00|256.7|254.4|256.9|254.6|256.92|254.62|256.63|254.33|97
1648365300000|2022-03-27 07:15:00|256.89|254.59|256.89|254.59|257.1|254.8|256.85|254.55|100
1648365600000|2022-03-27 07:20:00|256.88|254.58|256.62|254.32|256.89|254.59|256.27|253.97|131
1648365900000|2022-03-27 07:25:00|256.61|254.31|256.49|254.19|256.61|254.31|256.49|254.19|43
1648366200000|2022-03-27 07:30:00|256.5|254.2|256.58|254.28|256.66|254.36|256.46|254.16|90
1648366500000|2022-03-27 07:35:00|256.57|254.27|256.59|254.29|256.61|254.31|256.48|254.18|89
1648366800000|2022-03-27 07:40:00|256.6|254.3|256.61|254.31|256.65|254.35|256.49|254.19|58
1648367100000|2022-03-27 07:45:00|256.59|254.29|256.58|254.28|256.68|254.38|256.43|254.13|72
1648367400000|2022-03-27 07:50:00|256.57|254.27|256.41|254.11|256.58|254.28|256.38|254.08|113
1648367700000|2022-03-27 07:55:00|256.42|254.12|256.42|254.12|256.66|254.36|256.4|254.1|109
1648368000000|2022-03-27 08:00:00|256.44|254.14|256.58|254.28|256.59|254.29|256.41|254.11|51
1648368300000|2022-03-27 08:05:00|256.57|254.27|257|254.7|257.23|254.93|256.56|254.26|102
1648368600000|2022-03-27 08:10:00|257.01|254.71|257.52|255.22|257.54|255.24|257|254.7|87
1648368900000|2022-03-27 08:15:00|257.51|255.21|257.26|254.96|257.84|255.54|257.15|254.85|142
1648369200000|2022-03-27 08:20:00|257.25|254.95|256.46|254.16|257.32|255.02|256.31|254.01|136
1648369500000|2022-03-27 08:25:00|256.45|254.15|255.76|253.46|256.62|254.32|255.62|253.32|149
1648369800000|2022-03-27 08:30:00|255.75|253.45|255.58|253.28|256.27|253.97|255.42|253.12|206
1648370100000|2022-03-27 08:35:00|255.57|253.27|253.64|251.34|255.58|253.28|252.38|250.08|504
1648370400000|2022-03-27 08:40:00|253.65|251.35|253.65|251.35|253.8|251.5|253.44|251.14|199
1648370700000|2022-03-27 08:45:00|253.64|251.34|254.24|251.94|254.24|251.94|253.55|251.25|134
1648371000000|2022-03-27 08:50:00|254.25|251.95|254.4|252.1|254.61|252.31|253.72|251.42|152
1648371300000|2022-03-27 08:55:00|254.39|252.09|254.39|252.09|254.73|252.43|254.39|252.09|139
1648371600000|2022-03-27 09:00:00|254.4|252.1|254.66|252.36|254.72|252.42|254.4|252.1|89
1648371900000|2022-03-27 09:05:00|254.65|252.35|254.41|252.11|254.72|252.42|254.41|252.11|74
1648372200000|2022-03-27 09:10:00|254.38|252.08|254.5|252.2|254.61|252.31|254.29|251.99|98
1648372500000|2022-03-27 09:15:00|254.49|252.19|255.29|252.99|255.48|253.18|254.49|252.19|131
1648372800000|2022-03-27 09:20:00|255.28|252.98|255.29|252.99|255.38|253.08|254.32|252.02|233
1648373100000|2022-03-27 09:25:00|255.28|252.98|255.26|252.96|255.35|253.05|254.88|252.58|151
1648373400000|2022-03-27 09:30:00|255.28|252.98|257.25|254.95|257.27|254.97|255.22|252.92|261
1648373700000|2022-03-27 09:35:00|257.26|254.96|256.9|254.6|257.44|255.14|256.75|254.45|240
1648374000000|2022-03-27 09:40:00|256.92|254.62|257.33|255.03|257.48|255.18|256.92|254.62|180
1648374300000|2022-03-27 09:45:00|257.32|255.02|256.5|254.2|257.36|255.06|256.49|254.19|185
1648374600000|2022-03-27 09:50:00|256.49|254.19|256.43|254.13|256.5|254.2|255.94|253.64|135
1648374900000|2022-03-27 09:55:00|256.48|254.18|255.71|253.41|256.51|254.21|255.49|253.19|145
1648375200000|2022-03-27 10:00:00|255.68|253.38|255.9|253.6|256.16|253.86|255.6|253.3|122
1648375500000|2022-03-27 10:05:00|255.92|253.62|256.23|253.93|256.4|254.1|255.91|253.61|67
1648375800000|2022-03-27 10:10:00|256.22|253.92|256.79|254.49|256.85|254.55|256.22|253.92|115
1648376100000|2022-03-27 10:15:00|256.8|254.5|256.54|254.24|257.35|255.05|256.52|254.22|175
1648376400000|2022-03-27 10:20:00|256.49|254.19|256.54|254.24|256.72|254.42|256.42|254.12|98
1648376700000|2022-03-27 10:25:00|256.56|254.26|256.56|254.26|256.63|254.33|256.32|254.02|81
1648377000000|2022-03-27 10:30:00|256.57|254.27|256.74|254.44|256.77|254.47|256.41|254.11|97
1648377300000|2022-03-27 10:35:00|256.75|254.45|256.74|254.44|256.79|254.49|256.57|254.27|92
1648377600000|2022-03-27 10:40:00|256.72|254.42|257.26|254.96|257.27|254.97|256.72|254.42|81
1648377900000|2022-03-27 10:45:00|257.25|254.95|257.23|254.93|257.26|254.96|256.65|254.35|101
1648378200000|2022-03-27 10:50:00|257.1|254.8|256.65|254.35|257.1|254.8|256.65|254.35|102
1648378500000|2022-03-27 10:55:00|256.66|254.36|256.25|253.95|256.66|254.36|255.87|253.57|127
1648378800000|2022-03-27 11:00:00|256.26|253.96|255.68|253.38|256.28|253.98|255.57|253.27|142
1648379100000|2022-03-27 11:05:00|255.66|253.36|255.71|253.41|255.81|253.51|255.59|253.29|141
1648379400000|2022-03-27 11:10:00|255.72|253.42|255.58|253.28|255.88|253.58|255.57|253.27|129
1648379700000|2022-03-27 11:15:00|255.57|253.27|255.88|253.58|255.94|253.64|255.49|253.19|98
1648380000000|2022-03-27 11:20:00|255.85|253.55|255.74|253.44|255.94|253.64|255.5|253.2|115
1648380300000|2022-03-27 11:25:00|255.76|253.46|255.77|253.47|255.8|253.5|255.74|253.44|71
1648380600000|2022-03-27 11:30:00|255.75|253.45|255.98|253.68|256.26|253.96|255.75|253.45|97
1648380900000|2022-03-27 11:35:00|255.96|253.66|255.8|253.5|255.97|253.67|255.73|253.43|109
1648381200000|2022-03-27 11:40:00|255.81|253.51|255.52|253.22|255.82|253.52|255.51|253.21|102
1648381500000|2022-03-27 11:45:00|255.53|253.23|255.18|252.88|255.53|253.23|255.16|252.86|110
1648381800000|2022-03-27 11:50:00|255.19|252.89|254.57|252.27|255.19|252.89|254.54|252.24|131
1648382100000|2022-03-27 11:55:00|254.56|252.26|255.22|252.92|255.26|252.96|254.56|252.26|155
1648382400000|2022-03-27 12:00:00|255.21|252.91|255.16|252.86|255.33|253.03|254.7|252.4|122
1648382700000|2022-03-27 12:05:00|255.06|252.76|255.28|252.98|255.29|252.99|254.8|252.5|93
1648383000000|2022-03-27 12:10:00|255.29|252.99|254.83|252.53|255.32|253.02|254.76|252.46|110
1648383300000|2022-03-27 12:15:00|254.8|252.5|253.47|251.17|254.83|252.53|253.47|251.17|199
1648383600000|2022-03-27 12:20:00|253.48|251.18|253.8|251.5|253.89|251.59|253.34|251.04|239
1648383900000|2022-03-27 12:25:00|253.83|251.53|253.97|251.67|254.21|251.91|253.56|251.26|154
1648384200000|2022-03-27 12:30:00|253.94|251.64|254.03|251.73|254.29|251.99|253.87|251.57|154
1648384500000|2022-03-27 12:35:00|254.04|251.74|253.77|251.47|254.37|252.07|253.66|251.36|156
1648384800000|2022-03-27 12:40:00|253.79|251.49|253.49|251.19|253.85|251.55|253.24|250.94|154
1648385100000|2022-03-27 12:45:00|253.47|251.17|253.49|251.19|253.77|251.47|253.26|250.96|189
1648385400000|2022-03-27 12:50:00|253.48|251.18|252.73|250.43|253.5|251.2|252.5|250.2|138
1648385700000|2022-03-27 12:55:00|252.78|250.48|251.36|249.06|252.83|250.53|249.67|247.37|340
1648386000000|2022-03-27 13:00:00|251.35|249.05|251.76|249.46|251.76|249.46|250.25|247.95|299
1648386300000|2022-03-27 13:05:00|251.75|249.45|251.93|249.63|252.86|250.56|251.75|249.45|277
1648386600000|2022-03-27 13:10:00|251.91|249.61|252.48|250.18|252.66|250.36|251.89|249.59|203
1648386900000|2022-03-27 13:15:00|252.47|250.17|252.9|250.6|253.34|251.04|251.86|249.56|229
1648387200000|2022-03-27 13:20:00|252.89|250.59|252.49|250.19|252.89|250.59|252.46|250.16|117
1648387500000|2022-03-27 13:25:00|252.5|250.2|251.9|249.6|252.51|250.21|251.88|249.58|94
1648387800000|2022-03-27 13:30:00|251.82|249.52|251.75|249.45|251.88|249.58|251.44|249.14|185
1648388100000|2022-03-27 13:35:00|251.76|249.46|252.33|250.03|252.42|250.12|251.74|249.44|141
1648388400000|2022-03-27 13:40:00|252.42|250.12|252.66|250.36|252.82|250.52|252.38|250.08|229
1648388700000|2022-03-27 13:45:00|252.67|250.37|252.83|250.53|252.86|250.56|252.64|250.34|116
1648389000000|2022-03-27 13:50:00|252.84|250.54|253.33|251.03|253.36|251.06|252.84|250.54|87
1648389300000|2022-03-27 13:55:00|253.34|251.04|253.43|251.13|253.44|251.14|253.26|250.96|136
1648389600000|2022-03-27 14:00:00|253.44|251.14|253.49|251.19|253.59|251.29|253.4|251.1|127
1648389900000|2022-03-27 14:05:00|253.48|251.18|253.7|251.4|253.7|251.4|253.34|251.04|151
1648390200000|2022-03-27 14:10:00|253.72|251.42|254.38|252.08|254.55|252.25|253.7|251.4|156
1648390500000|2022-03-27 14:15:00|254.37|252.07|254.27|251.97|254.42|252.12|254.18|251.88|83
1648390800000|2022-03-27 14:20:00|254.28|251.98|254.32|252.02|254.32|252.02|253.84|251.54|89
1648391100000|2022-03-27 14:25:00|254.26|251.96|254.25|251.95|254.26|251.96|253.78|251.48|86
1648391400000|2022-03-27 14:30:00|254.24|251.94|254.39|252.09|254.45|252.15|253.89|251.59|98
1648391700000|2022-03-27 14:35:00|254.38|252.08|253.76|251.46|254.73|252.43|253.75|251.45|103
1648392000000|2022-03-27 14:40:00|253.75|251.45|255.58|253.28|255.76|253.46|253.57|251.27|251
1648392300000|2022-03-27 14:45:00|255.57|253.27|255.4|253.1|255.87|253.57|255.4|253.1|180
1648392600000|2022-03-27 14:50:00|255.39|253.09|256.18|253.88|256.28|253.98|255.24|252.94|191
1648392900000|2022-03-27 14:55:00|256.09|253.79|255.86|253.56|256.09|253.79|255.72|253.42|147
1648393200000|2022-03-27 15:00:00|255.85|253.55|256.27|253.97|256.43|254.13|255.82|253.52|211
1648393500000|2022-03-27 15:05:00|256.26|253.96|255.48|253.18|256.26|253.96|255.26|252.96|253
1648393800000|2022-03-27 15:10:00|255.49|253.19|255.53|253.23|255.62|253.32|255.25|252.95|173
1648394100000|2022-03-27 15:15:00|255.54|253.24|255.79|253.49|256.09|253.79|255.24|252.94|213
1648394400000|2022-03-27 15:20:00|255.82|253.52|258.81|256.51|259.71|257.41|255.82|253.52|389
1648394700000|2022-03-27 15:25:00|258.82|256.52|258.76|256.46|260.22|257.92|258.65|256.35|447
1648395000000|2022-03-27 15:30:00|258.77|256.47|259.35|257.05|259.37|257.07|258.49|256.19|328
1648395300000|2022-03-27 15:35:00|259.37|257.07|258.81|256.51|259.69|257.39|258.68|256.38|354
1648395600000|2022-03-27 15:40:00|258.79|256.49|258.89|256.59|258.99|256.69|258.41|256.11|261
1648395900000|2022-03-27 15:45:00|258.9|256.6|259.28|256.98|259.34|257.04|258.76|256.46|227
1648396200000|2022-03-27 15:50:00|259.29|256.99|260.32|258.02|261.39|259.09|259.29|256.99|389
1648396500000|2022-03-27 15:55:00|260.31|258.01|261.56|259.26|262.22|259.92|260.13|257.83|301
1648396800000|2022-03-27 16:00:00|261.57|259.27|261.13|258.83|262.26|259.96|260.75|258.45|381
1648397100000|2022-03-27 16:05:00|261.12|258.82|260.48|258.18|261.12|258.82|260.31|258.01|367
1648397400000|2022-03-27 16:10:00|260.47|258.17|259.33|257.03|260.49|258.19|258.66|256.36|395
1648397700000|2022-03-27 16:15:00|259.34|257.04|258.92|256.62|259.59|257.29|258.74|256.44|210
1648398000000|2022-03-27 16:20:00|258.94|256.64|259.33|257.03|259.41|257.11|258.85|256.55|188
1648398300000|2022-03-27 16:25:00|259.31|257.01|260.02|257.72|260.11|257.81|259.31|257.01|143
1648398600000|2022-03-27 16:30:00|260.01|257.71|260.11|257.81|260.53|258.23|259.66|257.36|200
1648398900000|2022-03-27 16:35:00|260.1|257.8|259.46|257.16|260.31|258.01|259.4|257.1|284
1648399200000|2022-03-27 16:40:00|259.45|257.15|258.85|256.55|259.76|257.46|258.66|256.36|260
1648399500000|2022-03-27 16:45:00|258.86|256.56|259.45|257.15|259.47|257.17|258.76|256.46|152
1648399800000|2022-03-27 16:50:00|259.46|257.16|259.74|257.44|259.89|257.59|259.46|257.16|167
1648400100000|2022-03-27 16:55:00|259.73|257.43|259.62|257.32|259.83|257.53|259.52|257.22|123
1648400400000|2022-03-27 17:00:00|259.63|257.33|258.84|256.54|259.63|257.33|258.73|256.43|197
1648400700000|2022-03-27 17:05:00|258.82|256.52|257.93|255.63|258.82|256.52|257.84|255.54|128
1648401000000|2022-03-27 17:10:00|257.96|255.66|257.85|255.55|258.06|255.76|257.79|255.49|137
1648401300000|2022-03-27 17:15:00|257.84|255.54|257.41|255.11|258.27|255.97|257.37|255.07|141
1648401600000|2022-03-27 17:20:00|257.38|255.08|257.47|255.17|257.79|255.49|256.7|254.4|299
1648401900000|2022-03-27 17:25:00|257.49|255.19|257.82|255.52|257.92|255.62|257.47|255.17|142
1648402200000|2022-03-27 17:30:00|257.81|255.51|257.74|255.44|258.16|255.86|257.53|255.23|167
1648402500000|2022-03-27 17:35:00|257.71|255.41|258.31|256.01|258.32|256.02|257.65|255.35|149
1648402800000|2022-03-27 17:40:00|258.3|256|258.47|256.17|258.49|256.19|258.22|255.92|74
1648403100000|2022-03-27 17:45:00|258.46|256.16|258.47|256.17|258.67|256.37|257.84|255.54|133
1648403400000|2022-03-27 17:50:00|258.48|256.18|258.8|256.5|258.8|256.5|258.36|256.06|147
1648403700000|2022-03-27 17:55:00|258.81|256.51|259.58|257.28|259.6|257.3|258.79|256.49|146
1648404000000|2022-03-27 18:00:00|259.62|257.32|258.74|256.44|259.71|257.41|258.62|256.32|137
1648404300000|2022-03-27 18:05:00|258.73|256.43|258.78|256.48|258.81|256.51|258.41|256.11|158
1648404600000|2022-03-27 18:10:00|258.8|256.5|258.73|256.43|258.86|256.56|258.58|256.28|106
1648404900000|2022-03-27 18:15:00|258.71|256.41|258.76|256.46|258.81|256.51|258.66|256.36|85
1648405200000|2022-03-27 18:20:00|258.77|256.47|258.5|256.2|258.85|256.55|258.49|256.19|116
1648405500000|2022-03-27 18:25:00|258.52|256.22|258.54|256.24|258.66|256.36|258.51|256.21|46
1648405800000|2022-03-27 18:30:00|258.55|256.25|258.4|256.1|258.57|256.27|257.88|255.58|129
1648406100000|2022-03-27 18:35:00|258.39|256.09|258.15|255.85|258.46|256.16|257.9|255.6|85
1648406400000|2022-03-27 18:40:00|258.14|255.84|258.01|255.71|258.31|256.01|257.92|255.62|92
1648406700000|2022-03-27 18:45:00|258|255.7|257.93|255.63|258.32|256.02|257.8|255.5|99
1648407000000|2022-03-27 18:50:00|257.92|255.62|257.74|255.44|257.94|255.64|257.73|255.43|68
1648407300000|2022-03-27 18:55:00|257.75|255.45|257.38|255.08|257.75|255.45|257.34|255.04|115
1648407600000|2022-03-27 19:00:00|257.41|255.11|257.58|255.28|257.76|255.46|257.41|255.11|75
1648407900000|2022-03-27 19:05:00|257.56|255.26|257.46|255.16|257.6|255.3|257.44|255.14|38
1648408200000|2022-03-27 19:10:00|257.45|255.15|257.33|255.03|257.5|255.2|257.33|255.03|50
1648408500000|2022-03-27 19:15:00|257.34|255.04|257.29|254.99|257.36|255.06|257.16|254.86|51
1648408800000|2022-03-27 19:20:00|257.28|254.98|257.42|255.12|257.56|255.26|257.28|254.98|63
1648409100000|2022-03-27 19:25:00|257.45|255.15|257.5|255.2|257.54|255.24|257.4|255.1|39
1648409400000|2022-03-27 19:30:00|257.49|255.19|257.76|255.46|257.77|255.47|257.49|255.19|57
1648409700000|2022-03-27 19:35:00|257.77|255.47|258.44|256.14|258.61|256.31|257.7|255.4|109
1648410000000|2022-03-27 19:40:00|258.41|256.11|258.39|256.09|258.91|256.61|258.35|256.05|149
1648410300000|2022-03-27 19:45:00|258.4|256.1|257.93|255.63|258.42|256.12|257.92|255.62|52
1648410600000|2022-03-27 19:50:00|257.95|255.65|257.94|255.64|257.95|255.65|257.77|255.47|50
1648410900000|2022-03-27 19:55:00|257.9|255.6|258.04|255.74|258.23|255.93|257.9|255.6|74
1648411200000|2022-03-27 20:00:00|258.01|255.71|257.72|255.42|258.42|256.12|257.7|255.4|117
1648411500000|2022-03-27 20:05:00|257.71|255.41|257.93|255.63|258.03|255.73|257.71|255.41|94
1648411800000|2022-03-27 20:10:00|257.91|255.61|257.87|255.57|258.32|256.02|257.86|255.56|48
1648412100000|2022-03-27 20:15:00|257.89|255.59|257.23|254.93|257.95|255.65|256.84|254.54|121
1648412400000|2022-03-27 20:20:00|257.32|255.02|256.54|254.24|257.39|255.09|256.38|254.08|152
1648412700000|2022-03-27 20:25:00|256.55|254.25|257.46|255.16|257.57|255.27|256.54|254.24|163
1648413000000|2022-03-27 20:30:00|257.47|255.17|258.35|256.05|258.35|256.05|257.47|255.17|140
1648413300000|2022-03-27 20:35:00|258.34|256.04|260.77|258.47|263.42|261.12|258.33|256.03|704
1648413600000|2022-03-27 20:40:00|260.78|258.48|260.51|258.21|261.03|258.73|259.76|257.46|555
1648413900000|2022-03-27 20:45:00|260.53|258.23|259.89|257.59|260.54|258.24|258.82|256.52|518
1648414200000|2022-03-27 20:50:00|259.88|257.58|260.53|258.23|260.61|258.31|259.86|257.56|295
1648414500000|2022-03-27 20:55:00|260.55|258.25|260.59|258.29|260.81|258.51|260.2|257.9|268
1648414800000|2022-03-27 21:00:00|260.6|258.3|260.48|258.18|261|258.7|260.33|258.03|509
1648415100000|2022-03-27 21:05:00|260.52|258.22|260.7|258.4|260.8|258.5|260.07|257.77|284
1648415400000|2022-03-27 21:10:00|260.69|258.39|261.36|259.06|261.6|259.3|260.68|258.38|258
1648415700000|2022-03-27 21:15:00|261.34|259.04|261.37|259.07|261.48|259.18|261.28|258.98|283
1648416000000|2022-03-27 21:20:00|261.39|259.09|262.26|259.96|262.48|260.18|261.32|259.02|359
1648416300000|2022-03-27 21:25:00|262.25|259.95|263.13|260.83|263.17|260.87|262.17|259.87|416
1648416600000|2022-03-27 21:30:00|263.12|260.82|263.46|261.16|263.75|261.45|263.12|260.82|468
1648416900000|2022-03-27 21:35:00|263.48|261.18|262.3|260|263.6|261.3|261.73|259.43|511
1648417200000|2022-03-27 21:40:00|262.39|260.09|263.3|261|263.53|261.23|262.3|260|501
1648417500000|2022-03-27 21:45:00|263.41|261.11|263.94|261.64|263.94|261.64|263.3|261|473
1648417800000|2022-03-27 21:50:00|264.1|261.8|263.55|261.25|264.2|261.9|263.33|261.03|496
1648418100000|2022-03-27 21:55:00|263.5|261.2|263.85|261.55|264|261.7|263.39|261.09|473
1648418400000|2022-03-27 22:00:00|263.82|261.52|262.38|260.08|264|261.7|262.1|259.8|630
1648418700000|2022-03-27 22:05:00|262.33|260.03|263.24|260.94|263.24|260.94|262.3|260|614
1648419000000|2022-03-27 22:10:00|263.22|260.92|263.35|261.05|263.5|261.2|262.88|260.58|298
1648419300000|2022-03-27 22:15:00|263.36|261.06|263.96|261.66|264.06|261.76|263.34|261.04|488
1648419600000|2022-03-27 22:20:00|263.98|261.68|263.63|261.33|263.98|261.68|263.46|261.16|469
1648419900000|2022-03-27 22:25:00|263.59|261.29|263.82|261.52|264.17|261.87|263.38|261.08|635
1648420200000|2022-03-27 22:30:00|263.76|261.46|263.69|261.39|263.91|261.61|263.3|261|369
1648420500000|2022-03-27 22:35:00|263.68|261.38|263.82|261.52|263.88|261.58|263.41|261.11|390
1648420800000|2022-03-27 22:40:00|263.81|261.51|263.49|261.19|263.86|261.56|263.3|261|419
1648421100000|2022-03-27 22:45:00|263.53|261.23|263|260.7|263.64|261.34|262.76|260.46|465
1648421400000|2022-03-27 22:50:00|262.93|260.63|262.87|260.57|263.3|261|262.58|260.28|451
1648421700000|2022-03-27 22:55:00|262.88|260.58|262.93|260.63|263.2|260.9|262.56|260.26|374
1648422000000|2022-03-27 23:00:00|263.03|260.73|263.67|261.37|263.75|261.45|262.97|260.67|271
1648422300000|2022-03-27 23:05:00|263.65|261.35|263.83|261.53|263.88|261.58|263.59|261.29|300
1648422600000|2022-03-27 23:10:00|263.81|261.51|263.18|260.88|263.88|261.58|262.83|260.53|347
1648422900000|2022-03-27 23:15:00|263.16|260.86|265.63|263.33|265.74|263.44|263.1|260.8|518
1648423200000|2022-03-27 23:20:00|265.67|263.37|266.47|264.17|266.66|264.36|265.3|263|585
1648423500000|2022-03-27 23:25:00|266.5|264.2|266.7|264.4|266.86|264.56|265.59|263.29|518
1648423800000|2022-03-27 23:30:00|266.71|264.41|266.5|264.2|267.1|264.8|266.27|263.97|407
1648424100000|2022-03-27 23:35:00|266.48|264.18|266.86|264.56|266.95|264.65|266.38|264.08|379
1648424400000|2022-03-27 23:40:00|266.82|264.52|267.59|265.29|267.64|265.34|266.82|264.52|357
1648424700000|2022-03-27 23:45:00|267.6|265.3|267.87|265.57|268.51|266.21|267.08|264.78|468
1648425000000|2022-03-27 23:50:00|267.84|265.54|267.8|265.5|268.03|265.73|267.35|265.05|502
1648425300000|2022-03-27 23:55:00|267.76|265.46|268.07|265.77|268.3|266|267.57|265.27|380
1648425600000|2022-03-28 00:00:00|268.04|265.74|266.57|264.27|268.39|266.09|266.5|264.2|460
1648425900000|2022-03-28 00:05:00|266.56|264.26|266.54|264.24|266.74|264.44|265.81|263.51|412
1648426200000|2022-03-28 00:10:00|266.55|264.25|266.8|264.5|267.51|265.21|266.53|264.23|475
1648426500000|2022-03-28 00:15:00|266.81|264.51|266.69|264.39|267.02|264.72|266.49|264.19|522
1648426800000|2022-03-28 00:20:00|266.72|264.42|266.51|264.21|266.83|264.53|266.47|264.17|410
1648427100000|2022-03-28 00:25:00|266.48|264.18|266.8|264.5|266.88|264.58|266.43|264.13|409
1648427400000|2022-03-28 00:30:00|266.84|264.54|269.03|266.73|269.69|267.39|266.76|264.46|660
1648427700000|2022-03-28 00:35:00|269.02|266.72|269.03|266.73|269.74|267.44|268.55|266.25|692
1648428000000|2022-03-28 00:40:00|269.22|266.92|268.32|266.02|269.36|267.06|268.3|266|608
1648428300000|2022-03-28 00:45:00|268.34|266.04|267.45|265.15|268.36|266.06|267.02|264.72|600
1648428600000|2022-03-28 00:50:00|267.44|265.14|267.31|265.01|267.63|265.33|267.07|264.77|430
1648428900000|2022-03-28 00:55:00|267.34|265.04|268.08|265.78|268.1|265.8|267.2|264.9|376
1648429200000|2022-03-28 01:00:00|268.09|265.79|267.67|265.37|268.17|265.87|267.4|265.1|392
1648429500000|2022-03-28 01:05:00|267.73|265.43|267.63|265.33|267.84|265.54|267.49|265.19|279
1648429800000|2022-03-28 01:10:00|267.65|265.35|268.13|265.83|268.16|265.86|267.62|265.32|397
1648430100000|2022-03-28 01:15:00|268.14|265.84|267.95|265.65|268.77|266.47|267.83|265.53|382
1648430400000|2022-03-28 01:20:00|267.94|265.64|267.72|265.42|268.33|266.03|267.7|265.4|316
1648430700000|2022-03-28 01:25:00|267.73|265.43|267.58|265.28|267.76|265.46|267.45|265.15|361
1648431000000|2022-03-28 01:30:00|267.57|265.27|267.31|265.01|267.71|265.41|267.31|265.01|326
1648431300000|2022-03-28 01:35:00|267.32|265.02|266.13|263.83|267.46|265.16|266.09|263.79|333
1648431600000|2022-03-28 01:40:00|266.1|263.8|266.77|264.47|266.92|264.62|265.92|263.62|396
1648431900000|2022-03-28 01:45:00|266.75|264.45|267.1|264.8|267.3|265|266.75|264.45|337
1648432200000|2022-03-28 01:50:00|267.13|264.83|267.18|264.88|267.46|265.16|267.1|264.8|218
1648432500000|2022-03-28 01:55:00|267.2|264.9|266.7|264.4|267.34|265.04|266.57|264.27|304
1648432800000|2022-03-28 02:00:00|266.66|264.36|266.62|264.32|267.11|264.81|266.62|264.32|339
1648433100000|2022-03-28 02:05:00|266.63|264.33|265.93|263.63|266.74|264.44|265.84|263.54|308
1648433400000|2022-03-28 02:10:00|265.92|263.62|265.8|263.5|266.25|263.95|265.7|263.4|294
1648433700000|2022-03-28 02:15:00|265.81|263.51|265.7|263.4|265.88|263.58|265.59|263.29|329
1648434000000|2022-03-28 02:20:00|265.66|263.36|265.7|263.4|265.85|263.55|265.59|263.29|290
1648434300000|2022-03-28 02:25:00|265.69|263.39|265.91|263.61|266.21|263.91|265.67|263.37|221
1648434600000|2022-03-28 02:30:00|265.92|263.62|265.95|263.65|266.05|263.75|265.61|263.31|342
1648434900000|2022-03-28 02:35:00|265.98|263.68|266.55|264.25|266.55|264.25|265.87|263.57|256
1648435200000|2022-03-28 02:40:00|266.45|264.15|266.54|264.24|266.72|264.42|266.45|264.15|299
1648435500000|2022-03-28 02:45:00|266.61|264.31|266.53|264.23|266.8|264.5|266.38|264.08|306
1648435800000|2022-03-28 02:50:00|266.54|264.24|266.93|264.63|266.95|264.65|266.44|264.14|331
1648436100000|2022-03-28 02:55:00|266.92|264.62|267.1|264.8|267.21|264.91|266.88|264.58|277
1648436400000|2022-03-28 03:00:00|267.09|264.79|267.51|265.21|267.6|265.3|267.09|264.79|306
1648436700000|2022-03-28 03:05:00|267.5|265.2|267.54|265.24|268.21|265.91|266.78|264.48|469
1648437000000|2022-03-28 03:10:00|267.68|265.38|267.55|265.25|268.18|265.88|266.76|264.46|584
1648437300000|2022-03-28 03:15:00|267.57|265.27|267.34|265.04|267.6|265.3|267.28|264.98|289
1648437600000|2022-03-28 03:20:00|267.31|265.01|267.82|265.52|267.92|265.62|267.22|264.92|300
1648437900000|2022-03-28 03:25:00|267.81|265.51|268.06|265.76|268.14|265.84|267.64|265.34|304
1648438200000|2022-03-28 03:30:00|268.11|265.81|267.39|265.09|268.12|265.82|267.3|265|230
1648438500000|2022-03-28 03:35:00|267.44|265.14|267.8|265.5|267.85|265.55|267.3|265|350
1648438800000|2022-03-28 03:40:00|267.78|265.48|267.93|265.63|268.23|265.93|267.71|265.41|270
1648439100000|2022-03-28 03:45:00|267.91|265.61|268.11|265.81|268.21|265.91|267.64|265.34|327
1648439400000|2022-03-28 03:50:00|268.14|265.84|268.25|265.95|268.25|265.95|267.85|265.55|253
1648439700000|2022-03-28 03:55:00|268.26|265.96|267.9|265.6|268.26|265.96|267.79|265.49|160
1648440000000|2022-03-28 04:00:00|267.93|265.63|267.47|265.17|268.32|266.02|267.3|265|336
1648440300000|2022-03-28 04:05:00|267.48|265.18|266.87|264.57|267.48|265.18|266.54|264.24|362
1648440600000|2022-03-28 04:10:00|266.85|264.55|266.71|264.41|267.36|265.06|266.7|264.4|251
1648440900000|2022-03-28 04:15:00|266.72|264.42|266.93|264.63|267.15|264.85|266.53|264.23|352
1648441200000|2022-03-28 04:20:00|266.84|264.54|267.3|265|267.36|265.06|266.71|264.41|276
1648441500000|2022-03-28 04:25:00|267.28|264.98|273.55|271.25|273.9|271.6|266.9|264.6|710
1648441800000|2022-03-28 04:30:00|273.47|271.17|273.7|271.4|275.77|273.47|272.75|270.45|780
1648442100000|2022-03-28 04:35:00|273.71|271.41|273.53|271.23|274.55|272.25|273.33|271.03|589
1648442400000|2022-03-28 04:40:00|273.54|271.24|273.38|271.08|274.85|272.55|273.02|270.72|576
1648442700000|2022-03-28 04:45:00|273.3|271|273.89|271.59|273.92|271.62|272.78|270.48|482
1648443000000|2022-03-28 04:50:00|273.88|271.58|273.15|270.85|273.89|271.59|272.73|270.43|500
1648443300000|2022-03-28 04:55:00|272.97|270.67|272.61|270.31|273.68|271.38|272.44|270.14|461
1648443600000|2022-03-28 05:00:00|272.56|270.26|274.3|272|274.37|272.07|272.38|270.08|586
1648443900000|2022-03-28 05:05:00|274.28|271.98|272.66|270.36|274.37|272.07|272.66|270.36|475
1648444200000|2022-03-28 05:10:00|272.67|270.37|273.8|271.5|273.94|271.64|272.5|270.2|528
1648444500000|2022-03-28 05:15:00|273.82|271.52|273.45|271.15|274.18|271.88|273.42|271.12|392
1648444800000|2022-03-28 05:20:00|273.44|271.14|273.62|271.32|273.69|271.39|273.13|270.83|280
1648445100000|2022-03-28 05:25:00|273.64|271.34|281.87|279.57|282.07|279.77|273.59|271.29|777
1648445400000|2022-03-28 05:30:00|281.88|279.58|288.82|286.52|290.4|288.1|281.85|279.55|923
1648445700000|2022-03-28 05:35:00|288.79|286.49|290.91|288.61|291.85|289.55|288.61|286.31|867
1648446000000|2022-03-28 05:40:00|290.88|288.58|300.71|298.41|302.52|300.22|290.34|288.04|941
1648446300000|2022-03-28 05:45:00|300.72|298.42|303.16|300.86|306.7|304.4|300.63|298.33|993
1648446600000|2022-03-28 05:50:00|303.2|300.9|303.27|300.97|306.7|304.4|300.52|298.22|952
1648446900000|2022-03-28 05:55:00|303.11|300.81|307.38|305.08|309.19|306.89|302.69|300.39|941
1648447200000|2022-03-28 06:00:00|307.4|305.1|308.18|305.88|308.56|306.26|303.49|301.19|931
1648447500000|2022-03-28 06:05:00|308.44|306.14|310.78|308.48|314.05|311.75|308.06|305.76|982
1648447800000|2022-03-28 06:10:00|310.82|308.52|307.86|305.56|314.25|311.95|307.66|305.36|944
1648448100000|2022-03-28 06:15:00|307.85|305.55|305.09|302.79|310.09|307.79|304.82|302.52|952
1648448400000|2022-03-28 06:20:00|305.14|302.84|306|303.7|307.57|305.27|304.58|302.28|797
1648448700000|2022-03-28 06:25:00|305.96|303.66|307.88|305.58|307.88|305.58|305.49|303.19|750
1648449000000|2022-03-28 06:30:00|308.05|305.75|316.48|314.18|318.33|316.03|307.69|305.39|890
1648449300000|2022-03-28 06:35:00|316.47|314.17|312.48|310.18|317.58|315.28|312.44|310.14|892
1648449600000|2022-03-28 06:40:00|312.46|310.16|310.55|308.25|312.61|310.31|309.91|307.61|782
1648449900000|2022-03-28 06:45:00|310.58|308.28|310.84|308.54|311.98|309.68|309.47|307.17|864
1648450200000|2022-03-28 06:50:00|310.88|308.58|309.27|306.97|311.27|308.97|307.65|305.35|733
1648450500000|2022-03-28 06:55:00|309.3|307|310.82|308.52|310.86|308.56|307.9|305.6|777
1648450800000|2022-03-28 07:00:00|310.78|308.48|310.64|308.34|311.44|309.14|309.19|306.89|733
1648451100000|2022-03-28 07:05:00|310.68|308.38|311.86|309.56|313.35|311.05|309.27|306.97|836
1648451400000|2022-03-28 07:10:00|311.89|309.59|309.02|306.72|311.91|309.61|308.73|306.43|695
1648451700000|2022-03-28 07:15:00|309.03|306.73|307.53|305.23|309.47|307.17|307.31|305.01|708
1648452000000|2022-03-28 07:20:00|307.52|305.22|307.57|305.27|309.18|306.88|305.65|303.35|761
1648452300000|2022-03-28 07:25:00|307.55|305.25|306.59|304.29|307.81|305.51|306.59|304.29|685
1648452600000|2022-03-28 07:30:00|306.57|304.27|308.46|306.16|308.72|306.42|305.88|303.58|623
1648452900000|2022-03-28 07:35:00|308.45|306.15|308.05|305.75|308.91|306.61|307.5|305.2|630
1648453200000|2022-03-28 07:40:00|308.06|305.76|307.37|305.07|308.24|305.94|307.23|304.93|514
1648453500000|2022-03-28 07:45:00|307.38|305.08|308.33|306.03|309.38|307.08|306.96|304.66|486
1648453800000|2022-03-28 07:50:00|308.3|306|307.21|304.91|308.34|306.04|306.94|304.64|442
1648454100000|2022-03-28 07:55:00|307.25|304.95|308.55|306.25|308.9|306.6|306.21|303.91|619
1648454400000|2022-03-28 08:00:00|308.45|306.15|307.64|305.34|308.75|306.45|307.34|305.04|674
1648454700000|2022-03-28 08:05:00|307.63|305.33|304.77|302.47|307.68|305.38|304.36|302.06|706
1648455000000|2022-03-28 08:10:00|304.76|302.46|304.44|302.14|305.95|303.65|304.44|302.14|658
1648455300000|2022-03-28 08:15:00|304.42|302.12|303.51|301.21|304.42|302.12|301.8|299.5|772
1648455600000|2022-03-28 08:20:00|303.5|301.2|303.97|301.67|304.77|302.47|303.5|301.2|578
1648455900000|2022-03-28 08:25:00|304.03|301.73|304.46|302.16|304.75|302.45|303.37|301.07|591
1648456200000|2022-03-28 08:30:00|304.5|302.2|304.77|302.47|304.77|302.47|303.05|300.75|616
1648456500000|2022-03-28 08:35:00|304.76|302.46|304.51|302.21|305.19|302.89|304.15|301.85|563
1648456800000|2022-03-28 08:40:00|304.52|302.22|305.46|303.16|305.72|303.42|304.51|302.21|447
1648457100000|2022-03-28 08:45:00|305.45|303.15|304.45|302.15|305.45|303.15|303.79|301.49|601
1648457400000|2022-03-28 08:50:00|304.44|302.14|305.4|303.1|305.59|303.29|304.2|301.9|560
1648457700000|2022-03-28 08:55:00|305.41|303.11|305.73|303.43|306.81|304.51|305.39|303.09|535
1648458000000|2022-03-28 09:00:00|305.75|303.45|305.23|302.93|305.91|303.61|305.04|302.74|390
1648458300000|2022-03-28 09:05:00|305.27|302.97|304.3|302|306.26|303.96|303.88|301.58|516
1648458600000|2022-03-28 09:10:00|304.32|302.02|305.14|302.84|305.35|303.05|303.78|301.48|551
1648458900000|2022-03-28 09:15:00|305.13|302.83|304.75|302.45|305.13|302.83|304.06|301.76|520
1648459200000|2022-03-28 09:20:00|304.76|302.46|304.26|301.96|305.33|303.03|303.41|301.11|524
1648459500000|2022-03-28 09:25:00|304.25|301.95|304.56|302.26|305.77|303.47|304.07|301.77|506
1648459800000|2022-03-28 09:30:00|304.48|302.18|300.23|297.93|304.48|302.18|297.67|295.37|754
1648460100000|2022-03-28 09:35:00|300.19|297.89|300.02|297.72|300.69|298.39|299.04|296.74|780
1648460400000|2022-03-28 09:40:00|300.01|297.71|301.36|299.06|301.42|299.12|300.01|297.71|613
1648460700000|2022-03-28 09:45:00|301.48|299.18|298.65|296.35|301.96|299.66|297.6|295.3|784
1648461000000|2022-03-28 09:50:00|298.6|296.3|297.34|295.04|298.94|296.64|295.99|293.69|680
1648461300000|2022-03-28 09:55:00|297.46|295.16|298.23|295.93|298.54|296.24|297.33|295.03|409
1648461600000|2022-03-28 10:00:00|298.25|295.95|297.84|295.54|298.9|296.6|297.34|295.04|642
1648461900000|2022-03-28 10:05:00|297.9|295.6|297.68|295.38|298.32|296.02|297.44|295.14|565
1648462200000|2022-03-28 10:10:00|297.61|295.31|298.42|296.12|299.53|297.23|297.22|294.92|661
1648462500000|2022-03-28 10:15:00|298.45|296.15|299.43|297.13|299.78|297.48|298.16|295.86|588
1648462800000|2022-03-28 10:20:00|299.45|297.15|299.64|297.34|299.72|297.42|298.9|296.6|464
1648463100000|2022-03-28 10:25:00|299.65|297.35|300.4|298.1|300.8|298.5|299.64|297.34|480
1648463400000|2022-03-28 10:30:00|300.43|298.13|298.43|296.13|300.77|298.47|298.15|295.85|518
1648463700000|2022-03-28 10:35:00|298.42|296.12|298.74|296.44|298.87|296.57|297.39|295.09|502
1648464000000|2022-03-28 10:40:00|298.73|296.43|299.27|296.97|299.27|296.97|298.32|296.02|442
1648464300000|2022-03-28 10:45:00|299.26|296.96|298.52|296.22|299.8|297.5|298.28|295.98|451
1648464600000|2022-03-28 10:50:00|298.53|296.23|298.21|295.91|298.96|296.66|297.81|295.51|383
1648464900000|2022-03-28 10:55:00|298.22|295.92|297.65|295.35|298.96|296.66|296.97|294.67|539
1648465200000|2022-03-28 11:00:00|297.64|295.34|298.71|296.41|298.8|296.5|297.42|295.12|563
1648465500000|2022-03-28 11:05:00|298.7|296.4|297.88|295.58|298.86|296.56|297.68|295.38|422
1648465800000|2022-03-28 11:10:00|297.87|295.57|298.56|296.26|298.69|296.39|297.41|295.11|366
1648466100000|2022-03-28 11:15:00|298.58|296.28|301.36|299.06|301.63|299.33|298.43|296.13|581
1648466400000|2022-03-28 11:20:00|301.37|299.07|298.9|296.6|301.46|299.16|298.85|296.55|521
1648466700000|2022-03-28 11:25:00|298.89|296.59|298.83|296.53|299.12|296.82|297.77|295.47|617
1648467000000|2022-03-28 11:30:00|298.86|296.56|299.39|297.09|299.62|297.32|298.48|296.18|500
1648467300000|2022-03-28 11:35:00|299.43|297.13|300.37|298.07|300.53|298.23|299.32|297.02|497
1648467600000|2022-03-28 11:40:00|300.36|298.06|298.82|296.52|300.39|298.09|298.14|295.84|481
1648467900000|2022-03-28 11:45:00|298.81|296.51|298.56|296.26|298.95|296.65|297.5|295.2|481
1648468200000|2022-03-28 11:50:00|298.57|296.27|298.3|296|299.24|296.94|298.24|295.94|474
1648468500000|2022-03-28 11:55:00|298.35|296.05|297.91|295.61|298.62|296.32|297.36|295.06|552
1648468800000|2022-03-28 12:00:00|297.94|295.64|298.57|296.27|298.83|296.53|297.83|295.53|505
1648469100000|2022-03-28 12:05:00|298.54|296.24|298.43|296.13|298.94|296.64|298.2|295.9|418
1648469400000|2022-03-28 12:10:00|298.44|296.14|299.69|297.39|301.27|298.97|298.44|296.14|568
1648469700000|2022-03-28 12:15:00|299.68|297.38|298.3|296|300.13|297.83|297.74|295.44|518
1648470000000|2022-03-28 12:20:00|298.29|295.99|298.11|295.81|298.5|296.2|297.83|295.53|338
1648470300000|2022-03-28 12:25:00|298.1|295.8|298.22|295.92|298.81|296.51|297.94|295.64|269
1648470600000|2022-03-28 12:30:00|298.2|295.9|297.75|295.45|298.48|296.18|297.73|295.43|341
1648470900000|2022-03-28 12:35:00|297.73|295.43|297.05|294.75|297.75|295.45|296.54|294.24|438
1648471200000|2022-03-28 12:40:00|297.01|294.71|298.08|295.78|299.24|296.94|296.65|294.35|578
1648471500000|2022-03-28 12:45:00|298.16|295.86|302.19|299.89|302.19|299.89|298.15|295.85|574
1648471800000|2022-03-28 12:50:00|302.29|299.99|300.79|298.49|304.44|302.14|300.53|298.23|806
1648472100000|2022-03-28 12:55:00|300.85|298.55|302.48|300.18|302.68|300.38|300.43|298.13|687
1648472400000|2022-03-28 13:00:00|302.47|300.17|300.31|298.01|302.47|300.17|300.25|297.95|576
1648472700000|2022-03-28 13:05:00|300.34|298.04|299.71|297.41|300.88|298.58|299.6|297.3|435
1648473000000|2022-03-28 13:10:00|299.84|297.54|300.24|297.94|300.57|298.27|299.36|297.06|562
1648473300000|2022-03-28 13:15:00|300.23|297.93|300.66|298.36|301.07|298.77|299.68|297.38|550
1648473600000|2022-03-28 13:20:00|300.65|298.35|300.57|298.27|300.92|298.62|299.74|297.44|548
1648473900000|2022-03-28 13:25:00|300.58|298.28|301.44|299.14|301.98|299.68|300.2|297.9|546
1648474200000|2022-03-28 13:30:00|301.45|299.15|301.58|299.28|302|299.7|301.26|298.96|631
1648474500000|2022-03-28 13:35:00|301.57|299.27|300.82|298.52|303.5|301.2|300.27|297.97|713
1648474800000|2022-03-28 13:40:00|300.84|298.54|300.73|298.43|301.57|299.27|300.3|298|663
1648475100000|2022-03-28 13:45:00|300.67|298.37|300.13|297.83|301.2|298.9|299.56|297.26|711
1648475400000|2022-03-28 13:50:00|300.15|297.85|300.03|297.73|301.53|299.23|299.88|297.58|598
1648475700000|2022-03-28 13:55:00|300.02|297.72|299.56|297.26|300.58|298.28|298.77|296.47|599
1648476000000|2022-03-28 14:00:00|299.53|297.23|297.74|295.44|299.57|297.27|296.32|294.02|740
1648476300000|2022-03-28 14:05:00|297.77|295.47|297.43|295.13|297.94|295.64|297.17|294.87|579
1648476600000|2022-03-28 14:10:00|297.42|295.12|298.68|296.38|298.91|296.61|297.2|294.9|450
1648476900000|2022-03-28 14:15:00|298.69|296.39|297.2|294.9|298.89|296.59|297.17|294.87|536
1648477200000|2022-03-28 14:20:00|297.24|294.94|296.88|294.58|297.69|295.39|293.65|291.35|720
1648477500000|2022-03-28 14:25:00|296.86|294.56|298.31|296.01|298.38|296.08|296.09|293.79|563
1648477800000|2022-03-28 14:30:00|298.36|296.06|297.8|295.5|298.38|296.08|297.34|295.04|523
1648478100000|2022-03-28 14:35:00|297.79|295.49|297.25|294.95|298.25|295.95|297.15|294.85|532
1648478400000|2022-03-28 14:40:00|297.26|294.96|298.36|296.06|298.45|296.15|297.26|294.96|457
1648478700000|2022-03-28 14:45:00|298.33|296.03|299.34|297.04|299.72|297.42|298.3|296|559
1648479000000|2022-03-28 14:50:00|299.33|297.03|299.66|297.36|300.36|298.06|299.25|296.95|636
1648479300000|2022-03-28 14:55:00|299.68|297.38|298.71|296.41|299.75|297.45|298.3|296|558
1648479600000|2022-03-28 15:00:00|298.68|296.38|297.3|295|299.41|297.11|296.49|294.19|689
1648479900000|2022-03-28 15:05:00|297.29|294.99|297.87|295.57|298.57|296.27|296.78|294.48|570
1648480200000|2022-03-28 15:10:00|297.81|295.51|298.32|296.02|299|296.7|297.75|295.45|554
1648480500000|2022-03-28 15:15:00|298.33|296.03|297.28|294.98|298.56|296.26|296.83|294.53|513
1648480800000|2022-03-28 15:20:00|297.3|295|297.67|295.37|297.9|295.6|296.86|294.56|446
1648481100000|2022-03-28 15:25:00|297.72|295.42|296.54|294.24|297.87|295.57|296.39|294.09|574
1648481400000|2022-03-28 15:30:00|296.56|294.26|293.79|291.49|296.59|294.29|293.53|291.23|686
1648481700000|2022-03-28 15:35:00|293.77|291.47|293.3|291|293.81|291.51|291.49|289.19|744
1648482000000|2022-03-28 15:40:00|293.29|290.99|294.35|292.05|294.7|292.4|292.9|290.6|496
1648482300000|2022-03-28 15:45:00|294.36|292.06|294.35|292.05|295.33|293.03|293.7|291.4|636
1648482600000|2022-03-28 15:50:00|294.29|291.99|294.22|291.92|294.65|292.35|293.51|291.21|432
1648482900000|2022-03-28 15:55:00|294.19|291.89|295.32|293.02|296.24|293.94|293.37|291.07|617
1648483200000|2022-03-28 16:00:00|295.31|293.01|297.8|295.5|298.95|296.65|295.31|293.01|804
1648483500000|2022-03-28 16:05:00|297.77|295.47|297.58|295.28|298.51|296.21|296.37|294.07|696
1648483800000|2022-03-28 16:10:00|297.6|295.3|297.52|295.22|298.32|296.02|297.4|295.1|443
1648484100000|2022-03-28 16:15:00|297.46|295.16|294.36|292.06|297.75|295.45|293.72|291.42|607
1648484400000|2022-03-28 16:20:00|294.37|292.07|296.69|294.39|297.11|294.81|292.43|290.13|712
1648484700000|2022-03-28 16:25:00|296.75|294.45|296.23|293.93|298.38|296.08|295.78|293.48|591
1648485000000|2022-03-28 16:30:00|296.22|293.92|298.37|296.07|298.57|296.27|295.63|293.33|709
1648485300000|2022-03-28 16:35:00|298.35|296.05|298.32|296.02|298.7|296.4|297.8|295.5|491
1648485600000|2022-03-28 16:40:00|298.34|296.04|298.17|295.87|298.42|296.12|297.63|295.33|478
1648485900000|2022-03-28 16:45:00|298.08|295.78|298.21|295.91|298.3|296|297.57|295.27|495
1648486200000|2022-03-28 16:50:00|298.27|295.97|298.7|296.4|298.81|296.51|297.96|295.66|395
1648486500000|2022-03-28 16:55:00|298.71|296.41|298.28|295.98|298.86|296.56|298.24|295.94|407
1648486800000|2022-03-28 17:00:00|298.25|295.95|296.37|294.07|298.29|295.99|295.47|293.17|581
1648487100000|2022-03-28 17:05:00|296.38|294.08|296.63|294.33|297.2|294.9|296.38|294.08|483
1648487400000|2022-03-28 17:10:00|296.68|294.38|296.65|294.35|297.35|295.05|296.24|293.94|465
1648487700000|2022-03-28 17:15:00|296.64|294.34|296.95|294.65|296.95|294.65|295.49|293.19|452
1648488000000|2022-03-28 17:20:00|296.96|294.66|297.73|295.43|298.15|295.85|296.65|294.35|425
1648488300000|2022-03-28 17:25:00|297.71|295.41|298.34|296.04|298.58|296.28|297.45|295.15|521
1648488600000|2022-03-28 17:30:00|298.32|296.02|298.04|295.74|298.6|296.3|297.84|295.54|424
1648488900000|2022-03-28 17:35:00|298.05|295.75|297.83|295.53|299.21|296.91|297.77|295.47|441
1648489200000|2022-03-28 17:40:00|297.84|295.54|297.29|294.99|298.21|295.91|296.73|294.43|375
1648489500000|2022-03-28 17:45:00|297.3|295|297.33|295.03|297.78|295.48|296.73|294.43|336
1648489800000|2022-03-28 17:50:00|297.34|295.04|297.35|295.05|297.48|295.18|296.64|294.34|301
1648490100000|2022-03-28 17:55:00|297.31|295.01|297.34|295.04|297.35|295.05|296.68|294.38|367
1648490400000|2022-03-28 18:00:00|297.38|295.08|296.75|294.45|297.38|295.08|296.45|294.15|338
1648490700000|2022-03-28 18:05:00|296.76|294.46|295.5|293.2|296.76|294.46|295.14|292.84|400
1648491000000|2022-03-28 18:10:00|295.51|293.21|295.79|293.49|296.12|293.82|295.26|292.96|435
1648491300000|2022-03-28 18:15:00|295.77|293.47|296.22|293.92|296.38|294.08|295.58|293.28|393
1648491600000|2022-03-28 18:20:00|296.23|293.93|296.42|294.12|296.87|294.57|296.02|293.72|388
1648491900000|2022-03-28 18:25:00|296.43|294.13|297.35|295.05|297.62|295.32|296.25|293.95|493
1648492200000|2022-03-28 18:30:00|297.34|295.04|296.99|294.69|297.59|295.29|296.64|294.34|535
1648492500000|2022-03-28 18:35:00|296.96|294.66|297.15|294.85|297.57|295.27|296.72|294.42|431
1648492800000|2022-03-28 18:40:00|297.16|294.86|297.35|295.05|297.61|295.31|296.74|294.44|405
1648493100000|2022-03-28 18:45:00|297.36|295.06|298.63|296.33|298.64|296.34|297.35|295.05|567
1648493400000|2022-03-28 18:50:00|298.64|296.34|297.86|295.56|299.25|296.95|297.73|295.43|548
1648493700000|2022-03-28 18:55:00|297.88|295.58|298.68|296.38|299.2|296.9|297.47|295.17|528
1648494000000|2022-03-28 19:00:00|298.71|296.41|297.09|294.79|298.89|296.59|296.9|294.6|547
1648494300000|2022-03-28 19:05:00|297.11|294.81|296.86|294.56|297.26|294.96|296.41|294.11|529
1648494600000|2022-03-28 19:10:00|296.91|294.61|297.77|295.47|298.03|295.73|296.64|294.34|453
1648494900000|2022-03-28 19:15:00|297.8|295.5|298.11|295.81|298.63|296.33|297.69|295.39|442
1648495200000|2022-03-28 19:20:00|298.05|295.75|298.74|296.44|298.87|296.57|298.04|295.74|551
1648495500000|2022-03-28 19:25:00|298.77|296.47|300.73|298.43|301.16|298.86|298.5|296.2|601
1648495800000|2022-03-28 19:30:00|300.7|298.4|299.55|297.25|300.75|298.45|299.06|296.76|572
1648496100000|2022-03-28 19:35:00|299.47|297.17|298.73|296.43|299.55|297.25|298.65|296.35|440
1648496400000|2022-03-28 19:40:00|298.67|296.37|298.62|296.32|298.8|296.5|298.1|295.8|448
1648496700000|2022-03-28 19:45:00|298.63|296.33|298.15|295.85|298.63|296.33|297.74|295.44|363
1648497000000|2022-03-28 19:50:00|297.93|295.63|296.5|294.2|297.93|295.63|294.42|292.12|672
1648497300000|2022-03-28 19:55:00|296.45|294.15|296.26|293.96|296.6|294.3|295.39|293.09|526
1648497600000|2022-03-28 20:00:00|296.32|294.02|296.38|294.08|296.66|294.36|295.4|293.1|477
1648497900000|2022-03-28 20:05:00|296.35|294.05|294.67|292.37|296.52|294.22|294.67|292.37|518
1648498200000|2022-03-28 20:10:00|294.83|292.53|295.29|292.99|295.37|293.07|294.48|292.18|464
1648498500000|2022-03-28 20:15:00|295.26|292.96|295.5|293.2|296.21|293.91|295.26|292.96|498
1648498800000|2022-03-28 20:20:00|295.45|293.15|296.26|293.96|296.41|294.11|295.43|293.13|413
1648499100000|2022-03-28 20:25:00|296.29|293.99|296.39|294.09|296.84|294.54|296.1|293.8|473
1648499400000|2022-03-28 20:30:00|296.44|294.14|297.13|294.83|297.2|294.9|296.35|294.05|486
1648499700000|2022-03-28 20:35:00|297.1|294.8|297.41|295.11|297.48|295.18|296.77|294.47|364
1648500000000|2022-03-28 20:40:00|297.45|295.15|297.55|295.25|297.56|295.26|296.75|294.45|385
1648500300000|2022-03-28 20:45:00|297.54|295.24|297.65|295.35|297.89|295.59|297.3|295|436
1648500600000|2022-03-28 20:50:00|297.68|295.38|298.59|296.29|298.73|296.43|296.67|294.37|434
1648500900000|2022-03-28 20:55:00|298.6|296.3|302.31|300.01|302.38|300.08|298.6|296.3|626
1648501200000|2022-03-28 21:00:00|302.3|300|300.49|298.19|302.31|300.01|300.07|297.77|315
1648501500000|2022-03-28 21:05:00|300.48|298.18|300.15|297.85|300.73|298.43|299.84|297.54|186
1648501800000|2022-03-28 21:10:00|300.12|297.82|300.47|298.17|300.51|298.21|298.78|296.48|409
1648502100000|2022-03-28 21:15:00|300.45|298.15|298.8|296.5|300.87|298.57|298.71|296.41|397
1648502400000|2022-03-28 21:20:00|298.77|296.47|297.37|295.07|298.91|296.61|296.53|294.23|474
1648502700000|2022-03-28 21:25:00|297.44|295.14|296.67|294.37|297.59|295.29|296.54|294.24|455
1648503000000|2022-03-28 21:30:00|296.64|294.34|295.93|293.63|297.3|295|295.87|293.57|460
1648503300000|2022-03-28 21:35:00|295.95|293.65|287.17|284.87|295.95|293.65|283.69|281.39|650
1648503600000|2022-03-28 21:40:00|287.13|284.83|290.92|288.62|291.83|289.53|287.13|284.83|814
1648503900000|2022-03-28 21:45:00|290.87|288.57|289.72|287.42|291.21|288.91|286.15|283.85|824
1648504200000|2022-03-28 21:50:00|289.7|287.4|291.31|289.01|291.31|289.01|289.26|286.96|675
1648504500000|2022-03-28 21:55:00|291.57|289.27|292.24|289.94|292.8|290.5|291.22|288.92|664
1648504800000|2022-03-28 22:00:00|292.23|289.93|291.17|288.87|292.36|290.06|290.37|288.07|627
1648505100000|2022-03-28 22:05:00|291.16|288.86|293.69|291.39|293.77|291.47|290.95|288.65|623
1648505400000|2022-03-28 22:10:00|293.63|291.33|292.31|290.01|294.1|291.8|292.31|290.01|449
1648505700000|2022-03-28 22:15:00|292.19|289.89|293.34|291.04|293.59|291.29|291.69|289.39|520
1648506000000|2022-03-28 22:20:00|293.26|290.96|294.2|291.9|294.36|292.06|292.88|290.58|585
1648506300000|2022-03-28 22:25:00|294.18|291.88|294.35|292.05|294.59|292.29|293.67|291.37|493
1648506600000|2022-03-28 22:30:00|294.36|292.06|293.47|291.17|294.43|292.13|293.16|290.86|499
1648506900000|2022-03-28 22:35:00|293.44|291.14|293.54|291.24|294.15|291.85|293.32|291.02|416
1648507200000|2022-03-28 22:40:00|293.51|291.21|292.75|290.45|293.54|291.24|292.41|290.11|427
1648507500000|2022-03-28 22:45:00|292.73|290.43|291.3|289|293.23|290.93|290.76|288.46|639
1648507800000|2022-03-28 22:50:00|291.26|288.96|290.82|288.52|291.87|289.57|290.75|288.45|551
1648508100000|2022-03-28 22:55:00|290.81|288.51|289.76|287.46|290.85|288.55|289.33|287.03|507
1648508400000|2022-03-28 23:00:00|289.75|287.45|291.74|289.44|292.27|289.97|289.34|287.04|602
1648508700000|2022-03-28 23:05:00|291.76|289.46|291.81|289.51|292.48|290.18|291.03|288.73|513
1648509000000|2022-03-28 23:10:00|291.8|289.5|290.01|287.71|291.8|289.5|289.67|287.37|636
1648509300000|2022-03-28 23:15:00|289.99|287.69|287.37|285.07|290.77|288.47|287.37|285.07|680
1648509600000|2022-03-28 23:20:00|287.4|285.1|288.61|286.31|289.35|287.05|286.7|284.4|802
1648509900000|2022-03-28 23:25:00|288.58|286.28|290.61|288.31|290.95|288.65|288.5|286.2|720
1648510200000|2022-03-28 23:30:00|290.56|288.26|290.43|288.13|290.87|288.57|288.63|286.33|670
1648510500000|2022-03-28 23:35:00|290.39|288.09|290.38|288.08|290.67|288.37|289.35|287.05|589
1648510800000|2022-03-28 23:40:00|290.39|288.09|291.74|289.44|291.77|289.47|290.12|287.82|549
1648511100000|2022-03-28 23:45:00|291.72|289.42|289.97|287.67|291.75|289.45|289.97|287.67|553
1648511400000|2022-03-28 23:50:00|289.94|287.64|285.33|283.03|290.37|288.07|283.3|281|735
1648511700000|2022-03-28 23:55:00|285.27|282.97|287.3|285|289.14|286.84|285.27|282.97|805
1648512000000|2022-03-29 00:00:00|287.23|284.93|287.7|285.4|288.3|286|283.77|281.47|829
1648512300000|2022-03-29 00:05:00|287.72|285.42|289.27|286.97|289.41|287.11|286.69|284.39|726
1648512600000|2022-03-29 00:10:00|289.28|286.98|289.23|286.93|289.78|287.48|288.88|286.58|590
1648512900000|2022-03-29 00:15:00|289.12|286.82|290.55|288.25|290.85|288.55|288.91|286.61|599
1648513200000|2022-03-29 00:20:00|290.52|288.22|291.06|288.76|291.06|288.76|289.55|287.25|434
1648513500000|2022-03-29 00:25:00|291.03|288.73|292.24|289.94|292.81|290.51|290.83|288.53|518
1648513800000|2022-03-29 00:30:00|292.25|289.95|291.83|289.53|292.83|290.53|291.56|289.26|557
1648514100000|2022-03-29 00:35:00|291.81|289.51|291.56|289.26|292.04|289.74|291.27|288.97|492
1648514400000|2022-03-29 00:40:00|291.57|289.27|291.44|289.14|291.86|289.56|290.14|287.84|563
1648514700000|2022-03-29 00:45:00|291.45|289.15|292.57|290.27|292.63|290.33|291.43|289.13|439
1648515000000|2022-03-29 00:50:00|292.56|290.26|290.81|288.51|292.57|290.27|290.66|288.36|509
1648515300000|2022-03-29 00:55:00|290.82|288.52|289.76|287.46|290.82|288.52|289.6|287.3|552
1648515600000|2022-03-29 01:00:00|289.69|287.39|289.59|287.29|290.35|288.05|289.55|287.25|389
1648515900000|2022-03-29 01:05:00|289.58|287.28|290.4|288.1|290.42|288.12|289.09|286.79|422
1648516200000|2022-03-29 01:10:00|290.42|288.12|292.3|290|292.58|290.28|290.3|288|457
1648516500000|2022-03-29 01:15:00|292.32|290.02|291.28|288.98|292.92|290.62|291.28|288.98|519
1648516800000|2022-03-29 01:20:00|291.3|289|290.59|288.29|291.39|289.09|290.3|288|499
1648517100000|2022-03-29 01:25:00|290.58|288.28|290.55|288.25|290.96|288.66|290.31|288.01|433
1648517400000|2022-03-29 01:30:00|290.56|288.26|291.43|289.13|291.53|289.23|290.18|287.88|463
1648517700000|2022-03-29 01:35:00|291.4|289.1|291.82|289.52|292.23|289.93|291.4|289.1|447
1648518000000|2022-03-29 01:40:00|291.83|289.53|291.5|289.2|292.43|290.13|291.49|289.19|472
1648518300000|2022-03-29 01:45:00|291.52|289.22|292.33|290.03|292.37|290.07|291.37|289.07|515
1648518600000|2022-03-29 01:50:00|292.32|290.02|292.58|290.28|293.13|290.83|292.31|290.01|529
1648518900000|2022-03-29 01:55:00|292.57|290.27|292.78|290.48|293.23|290.93|292.55|290.25|470
1648519200000|2022-03-29 02:00:00|292.84|290.54|291.9|289.6|292.98|290.68|291.58|289.28|538
1648519500000|2022-03-29 02:05:00|291.92|289.62|292|289.7|292.95|290.65|291.84|289.54|416
1648519800000|2022-03-29 02:10:00|291.97|289.67|291.78|289.48|292.42|290.12|291.47|289.17|414
1648520100000|2022-03-29 02:15:00|291.75|289.45|291.85|289.55|291.92|289.62|290.77|288.47|491
1648520400000|2022-03-29 02:20:00|291.89|289.59|292.18|289.88|292.46|290.16|291.76|289.46|280
1648520700000|2022-03-29 02:25:00|292.17|289.87|292.13|289.83|292.41|290.11|291.56|289.26|391
1648521000000|2022-03-29 02:30:00|292.11|289.81|291.29|288.99|292.37|290.07|290.74|288.44|549
1648521300000|2022-03-29 02:35:00|291.27|288.97|291.01|288.71|291.27|288.97|290.53|288.23|358
1648521600000|2022-03-29 02:40:00|291.03|288.73|289.88|287.58|291.08|288.78|289.62|287.32|454
1648521900000|2022-03-29 02:45:00|289.92|287.62|289.34|287.04|289.92|287.62|288.42|286.12|486
1648522200000|2022-03-29 02:50:00|289.27|286.97|289.26|286.96|289.37|287.07|288.39|286.09|468
1648522500000|2022-03-29 02:55:00|289.33|287.03|288.67|286.37|289.69|287.39|288.57|286.27|472
1648522800000|2022-03-29 03:00:00|288.65|286.35|289.83|287.53|289.95|287.65|288.55|286.25|457
1648523100000|2022-03-29 03:05:00|289.82|287.52|289.71|287.41|290.43|288.13|289.71|287.41|412
1648523400000|2022-03-29 03:10:00|289.72|287.42|288.64|286.34|290.15|287.85|288.48|286.18|382
1648523700000|2022-03-29 03:15:00|288.62|286.32|288.39|286.09|288.64|286.34|286.65|284.35|649
1648524000000|2022-03-29 03:20:00|288.41|286.11|287.74|285.44|288.94|286.64|287.65|285.35|507
1648524300000|2022-03-29 03:25:00|287.8|285.5|288.38|286.08|288.95|286.65|287.24|284.94|544
1648524600000|2022-03-29 03:30:00|288.37|286.07|288.26|285.96|288.54|286.24|287.66|285.36|391
1648524900000|2022-03-29 03:35:00|288.24|285.94|287.93|285.63|288.63|286.33|287.92|285.62|345
1648525200000|2022-03-29 03:40:00|287.97|285.67|289.04|286.74|289.31|287.01|287.88|285.58|306
1648525500000|2022-03-29 03:45:00|289.03|286.73|288.67|286.37|289.33|287.03|288.55|286.25|353
1648525800000|2022-03-29 03:50:00|288.63|286.33|288.19|285.89|288.81|286.51|287.87|285.57|300
1648526100000|2022-03-29 03:55:00|288.18|285.88|287.96|285.66|288.66|286.36|287.69|285.39|403
1648526400000|2022-03-29 04:00:00|287.92|285.62|289.2|286.9|289.25|286.95|287.77|285.47|455
1648526700000|2022-03-29 04:05:00|289.22|286.92|287.71|285.41|289.26|286.96|287.37|285.07|352
1648527000000|2022-03-29 04:10:00|287.7|285.4|288.51|286.21|288.51|286.21|287.41|285.11|413
1648527300000|2022-03-29 04:15:00|288.47|286.17|290.26|287.96|290.38|288.08|288.37|286.07|481
1648527600000|2022-03-29 04:20:00|290.27|287.97|290.06|287.76|290.33|288.03|289.45|287.15|469
1648527900000|2022-03-29 04:25:00|290.09|287.79|290.79|288.49|290.97|288.67|289.77|287.47|418
1648528200000|2022-03-29 04:30:00|290.8|288.5|290.8|288.5|290.93|288.63|289.81|287.51|505
1648528500000|2022-03-29 04:35:00|290.81|288.51|290.9|288.6|291.66|289.36|290.78|288.48|509
1648528800000|2022-03-29 04:40:00|290.93|288.63|291.02|288.72|291.3|289|290.67|288.37|390
1648529100000|2022-03-29 04:45:00|291.03|288.73|292.25|289.95|292.29|289.99|290.88|288.58|422
1648529400000|2022-03-29 04:50:00|292.26|289.96|291.36|289.06|292.36|290.06|291.27|288.97|515
1648529700000|2022-03-29 04:55:00|291.37|289.07|291.18|288.88|291.88|289.58|291.18|288.88|434
1648530000000|2022-03-29 05:00:00|291.2|288.9|292.2|289.9|292.26|289.96|291.2|288.9|428
1648530300000|2022-03-29 05:05:00|292.16|289.86|292.31|290.01|293.24|290.94|291.85|289.55|523
1648530600000|2022-03-29 05:10:00|292.3|290|291.87|289.57|292.71|290.41|291.82|289.52|427
1648530900000|2022-03-29 05:15:00|291.88|289.58|292.11|289.81|292.35|290.05|291.79|289.49|282
1648531200000|2022-03-29 05:20:00|292.12|289.82|292.39|290.09|292.57|290.27|292|289.7|385
1648531500000|2022-03-29 05:25:00|292.38|290.08|293.36|291.06|293.43|291.13|292.31|290.01|431
1648531800000|2022-03-29 05:30:00|293.34|291.04|292.93|290.63|293.79|291.49|292.74|290.44|508
1648532100000|2022-03-29 05:35:00|292.88|290.58|293.22|290.92|293.5|291.2|292.43|290.13|514
1648532400000|2022-03-29 05:40:00|293.21|290.91|293.42|291.12|293.77|291.47|293.11|290.81|498
1648532700000|2022-03-29 05:45:00|293.43|291.13|294.38|292.08|294.83|292.53|293.35|291.05|593
1648533000000|2022-03-29 05:50:00|294.39|292.09|294.41|292.11|294.78|292.48|293.86|291.56|265
1648533300000|2022-03-29 05:55:00|294.4|292.1|294.35|292.05|294.66|292.36|294.24|291.94|387
1648533600000|2022-03-29 06:00:00|294.32|292.02|293.51|291.21|294.6|292.3|293.41|291.11|561
1648533900000|2022-03-29 06:05:00|293.58|291.28|294.26|291.96|294.5|292.2|293.51|291.21|443
1648534200000|2022-03-29 06:10:00|294.23|291.93|294.55|292.25|294.58|292.28|294.17|291.87|352
1648534500000|2022-03-29 06:15:00|294.51|292.21|295.61|293.31|295.9|293.6|294.41|292.11|527
1648534800000|2022-03-29 06:20:00|295.6|293.3|295.4|293.1|295.67|293.37|295.31|293.01|499
1648535100000|2022-03-29 06:25:00|295.42|293.12|294.99|292.69|295.62|293.32|294.8|292.5|402
1648535400000|2022-03-29 06:30:00|294.97|292.67|294.3|292|295.42|293.12|294.3|292|377
1648535700000|2022-03-29 06:35:00|294.33|292.03|293.37|291.07|294.47|292.17|292.5|290.2|590
1648536000000|2022-03-29 06:40:00|293.35|291.05|294.42|292.12|294.65|292.35|293.34|291.04|625
1648536300000|2022-03-29 06:45:00|294.41|292.11|294.51|292.21|295.04|292.74|294.23|291.93|709
1648536600000|2022-03-29 06:50:00|294.52|292.22|294.44|292.14|294.72|292.42|293.98|291.68|430
1648536900000|2022-03-29 06:55:00|294.5|292.2|294.92|292.62|295.23|292.93|294.48|292.18|369
1648537200000|2022-03-29 07:00:00|294.91|292.61|293.28|290.98|294.95|292.65|293.24|290.94|450
1648537500000|2022-03-29 07:05:00|293.33|291.03|292.36|290.06|293.35|291.05|291.78|289.48|442
1648537800000|2022-03-29 07:10:00|292.38|290.08|292.32|290.02|292.53|290.23|291|288.7|453
1648538100000|2022-03-29 07:15:00|292.34|290.04|293.33|291.03|293.35|291.05|292.31|290.01|480
1648538400000|2022-03-29 07:20:00|293.28|290.98|293.88|291.58|293.97|291.67|293|290.7|391
1648538700000|2022-03-29 07:25:00|293.87|291.57|293.77|291.47|294.25|291.95|293.41|291.11|400
1648539000000|2022-03-29 07:30:00|293.8|291.5|293.15|290.85|293.81|291.51|292.75|290.45|362
1648539300000|2022-03-29 07:35:00|293.2|290.9|292.12|289.82|293.22|290.92|291.56|289.26|434
1648539600000|2022-03-29 07:40:00|292.15|289.85|292.29|289.99|292.54|290.24|292.09|289.79|414
1648539900000|2022-03-29 07:45:00|292.23|289.93|291.22|288.92|292.23|289.93|291.1|288.8|370
1648540200000|2022-03-29 07:50:00|291.24|288.94|291.32|289.02|291.41|289.11|290.9|288.6|239
1648540500000|2022-03-29 07:55:00|291.31|289.01|290.25|287.95|291.31|289.01|290.24|287.94|427
1648540800000|2022-03-29 08:00:00|290.28|287.98|291.9|289.6|292.04|289.74|290.17|287.87|407
1648541100000|2022-03-29 08:05:00|291.88|289.58|293.5|291.2|293.52|291.22|291.31|289.01|442
1648541400000|2022-03-29 08:10:00|293.47|291.17|293.16|290.86|293.52|291.22|292.79|290.49|437
1648541700000|2022-03-29 08:15:00|293.25|290.95|293.98|291.68|294.05|291.75|293.14|290.84|546
1648542000000|2022-03-29 08:20:00|293.97|291.67|293.56|291.26|294.08|291.78|293.44|291.14|505
1648542300000|2022-03-29 08:25:00|293.51|291.21|293.76|291.46|293.83|291.53|293.38|291.08|324
1648542600000|2022-03-29 08:30:00|293.8|291.5|292.78|290.48|294.42|292.12|292.62|290.32|467
1648542900000|2022-03-29 08:35:00|292.82|290.52|293.71|291.41|293.74|291.44|292.72|290.42|449
1648543200000|2022-03-29 08:40:00|293.68|291.38|294.22|291.92|294.42|292.12|293.64|291.34|481
1648543500000|2022-03-29 08:45:00|294.2|291.9|294.1|291.8|294.24|291.94|293.71|291.41|431
1648543800000|2022-03-29 08:50:00|294.15|291.85|293.81|291.51|294.24|291.94|293.73|291.43|356
1648544100000|2022-03-29 08:55:00|293.8|291.5|293.37|291.07|293.82|291.52|293.23|290.93|309
1648544400000|2022-03-29 09:00:00|293.42|291.12|293.92|291.62|294.16|291.86|292.99|290.69|502
1648544700000|2022-03-29 09:05:00|293.94|291.64|292.78|290.48|293.94|291.64|292.68|290.38|541
1648545000000|2022-03-29 09:10:00|292.8|290.5|292.4|290.1|293.22|290.92|291.63|289.33|504
1648545300000|2022-03-29 09:15:00|292.41|290.11|292.87|290.57|293.24|290.94|292.38|290.08|606
1648545600000|2022-03-29 09:20:00|292.95|290.65|292.65|290.35|293.15|290.85|292.38|290.08|486
1648545900000|2022-03-29 09:25:00|292.63|290.33|292|289.7|292.88|290.58|291.98|289.68|350
1648546200000|2022-03-29 09:30:00|292.06|289.76|292.64|290.34|292.7|290.4|291.98|289.68|367
1648546500000|2022-03-29 09:35:00|292.65|290.35|293.35|291.05|293.51|291.21|292.43|290.13|382
1648546800000|2022-03-29 09:40:00|293.4|291.1|293.23|290.93|293.4|291.1|292.84|290.54|377
1648547100000|2022-03-29 09:45:00|293.3|291|292.04|289.74|293.51|291.21|291.89|289.59|459
1648547400000|2022-03-29 09:50:00|292.1|289.8|292.42|290.12|292.42|290.12|291.75|289.45|345
1648547700000|2022-03-29 09:55:00|292.41|290.11|292.87|290.57|292.92|290.62|292.34|290.04|338
1648548000000|2022-03-29 10:00:00|292.89|290.59|292.85|290.55|293|290.7|292.66|290.36|304
1648548300000|2022-03-29 10:05:00|292.86|290.56|293.02|290.72|293.44|291.14|292.8|290.5|279
1648548600000|2022-03-29 10:10:00|293.03|290.73|292.39|290.09|293.03|290.73|291.83|289.53|339
1648548900000|2022-03-29 10:15:00|292.3|290|292.24|289.94|292.45|290.15|291.96|289.66|258
1648549200000|2022-03-29 10:20:00|292.28|289.98|291.3|289|292.28|289.98|291.2|288.9|446
1648549500000|2022-03-29 10:25:00|291.34|289.04|292.25|289.95|292.36|290.06|291.23|288.93|384
1648549800000|2022-03-29 10:30:00|292.23|289.93|292.61|290.31|292.85|290.55|292.23|289.93|246
1648550100000|2022-03-29 10:35:00|292.56|290.26|292.69|290.39|292.9|290.6|292.27|289.97|302
1648550400000|2022-03-29 10:40:00|292.7|290.4|292.3|290|292.85|290.55|292.23|289.93|162
1648550700000|2022-03-29 10:45:00|292.29|289.99|292.69|290.39|293.04|290.74|292.29|289.99|399
1648551000000|2022-03-29 10:50:00|292.72|290.42|293.06|290.76|293.18|290.88|292.68|290.38|340
1648551300000|2022-03-29 10:55:00|293.07|290.77|293.04|290.74|293.44|291.14|292.92|290.62|296
1648551600000|2022-03-29 11:00:00|293.05|290.75|293.59|291.29|293.65|291.35|292.68|290.38|358
1648551900000|2022-03-29 11:05:00|293.58|291.28|293.68|291.38|293.71|291.41|293.41|291.11|258
1648552200000|2022-03-29 11:10:00|293.67|291.37|294.58|292.28|294.76|292.46|293.6|291.3|527
1648552500000|2022-03-29 11:15:00|294.59|292.29|294.79|292.49|295.16|292.86|293.56|291.26|602
1648552800000|2022-03-29 11:20:00|294.81|292.51|294.47|292.17|294.89|292.59|294.32|292.02|445
1648553100000|2022-03-29 11:25:00|294.49|292.19|295.66|293.36|295.77|293.47|294.33|292.03|420
1648553400000|2022-03-29 11:30:00|295.7|293.4|295.73|293.43|297.6|295.3|295.32|293.02|761
1648553700000|2022-03-29 11:35:00|295.72|293.42|295.2|292.9|295.88|293.58|294.81|292.51|415
1648554000000|2022-03-29 11:40:00|295.21|292.91|297.69|295.39|297.95|295.65|295.21|292.91|469
1648554300000|2022-03-29 11:45:00|297.66|295.36|296.85|294.55|297.66|295.36|295.79|293.49|628
1648554600000|2022-03-29 11:50:00|296.86|294.56|296.47|294.17|296.97|294.67|295.92|293.62|541
1648554900000|2022-03-29 11:55:00|296.49|294.19|297.12|294.82|298.11|295.81|296.33|294.03|612
1648555200000|2022-03-29 12:00:00|297.13|294.83|296.59|294.29|297.39|295.09|296.33|294.03|464
1648555500000|2022-03-29 12:05:00|296.58|294.28|297.36|295.06|297.36|295.06|296.33|294.03|422
1648555800000|2022-03-29 12:10:00|297.35|295.05|295.93|293.63|297.63|295.33|295.54|293.24|561
1648556100000|2022-03-29 12:15:00|295.92|293.62|295.22|292.92|296.26|293.96|295.22|292.92|510
1648556400000|2022-03-29 12:20:00|295.24|292.94|295.7|293.4|296.15|293.85|295.2|292.9|482
1648556700000|2022-03-29 12:25:00|295.71|293.41|295.83|293.53|296.24|293.94|295.69|293.39|516
1648557000000|2022-03-29 12:30:00|295.86|293.56|296.78|294.48|297.47|295.17|295.62|293.32|546
1648557300000|2022-03-29 12:35:00|296.75|294.45|295.96|293.66|297.31|295.01|295.78|293.48|581
1648557600000|2022-03-29 12:40:00|295.97|293.67|296.71|294.41|296.82|294.52|295.69|293.39|569
1648557900000|2022-03-29 12:45:00|296.7|294.4|295.7|293.4|296.9|294.6|295.5|293.2|565
1648558200000|2022-03-29 12:50:00|295.71|293.41|294.77|292.47|295.89|293.59|294.74|292.44|547
1648558500000|2022-03-29 12:55:00|294.87|292.57|294.79|292.49|295.73|293.43|294.55|292.25|553
1648558800000|2022-03-29 13:00:00|294.83|292.53|294.19|291.89|295.15|292.85|292.99|290.69|616
1648559100000|2022-03-29 13:05:00|294.23|291.93|295.65|293.35|295.65|293.35|294.19|291.89|541
1648559400000|2022-03-29 13:10:00|295.67|293.37|294.9|292.6|295.67|293.37|294.53|292.23|517
1648559700000|2022-03-29 13:15:00|294.97|292.67|293.53|291.23|295.65|293.35|292.45|290.15|569
1648560000000|2022-03-29 13:20:00|293.55|291.25|292.93|290.63|293.91|291.61|292.49|290.19|540
1648560300000|2022-03-29 13:25:00|292.97|290.67|292.47|290.17|293.54|291.24|291.65|289.35|505
1648560600000|2022-03-29 13:30:00|292.45|290.15|292.49|290.19|293.33|291.03|291.73|289.43|511
1648560900000|2022-03-29 13:35:00|292.48|290.18|292.7|290.4|293.15|290.85|292.41|290.11|392
1648561200000|2022-03-29 13:40:00|292.69|290.39|290.68|288.38|292.83|290.53|290.68|288.38|494
1648561500000|2022-03-29 13:45:00|290.72|288.42|288.59|286.29|291.63|289.33|288.5|286.2|536
1648561800000|2022-03-29 13:50:00|288.58|286.28|290.16|287.86|290.55|288.25|287.9|285.6|526
1648562100000|2022-03-29 13:55:00|290.15|287.85|290.83|288.53|291.29|288.99|290.1|287.8|487
1648562400000|2022-03-29 14:00:00|290.85|288.55|290.78|288.48|291.82|289.52|290.75|288.45|481
1648562700000|2022-03-29 14:05:00|290.77|288.47|291.02|288.72|291.59|289.29|289.8|287.5|485
1648563000000|2022-03-29 14:10:00|291.01|288.71|290.49|288.19|291.57|289.27|290.21|287.91|417
1648563300000|2022-03-29 14:15:00|290.46|288.16|291.32|289.02|291.58|289.28|290.28|287.98|390
1648563600000|2022-03-29 14:20:00|291.33|289.03|291.25|288.95|291.98|289.68|291.15|288.85|379
1648563900000|2022-03-29 14:25:00|291.23|288.93|291.67|289.37|291.8|289.5|290.87|288.57|377
1648564200000|2022-03-29 14:30:00|291.71|289.41|291.62|289.32|292.22|289.92|291.37|289.07|380
1648564500000|2022-03-29 14:35:00|291.59|289.29|291.53|289.23|292.15|289.85|291.49|289.19|421
1648564800000|2022-03-29 14:40:00|291.51|289.21|291.5|289.2|291.86|289.56|291.23|288.93|442
1648565100000|2022-03-29 14:45:00|291.52|289.22|291.92|289.62|291.93|289.63|291.43|289.13|431
1648565400000|2022-03-29 14:50:00|291.93|289.63|291.69|289.39|291.93|289.63|291.36|289.06|337
1648565700000|2022-03-29 14:55:00|291.67|289.37|291.52|289.22|292|289.7|291.42|289.12|344
1648566000000|2022-03-29 15:00:00|291.53|289.23|290.97|288.67|291.95|289.65|290.35|288.05|407
1648566300000|2022-03-29 15:05:00|291.01|288.71|290.78|288.48|291.1|288.8|289.97|287.67|549
1648566600000|2022-03-29 15:10:00|290.81|288.51|291.57|289.27|291.62|289.32|290.74|288.44|318
1648566900000|2022-03-29 15:15:00|291.58|289.28|292.15|289.85|292.44|290.14|291.57|289.27|379
1648567200000|2022-03-29 15:20:00|292.14|289.84|291.86|289.56|292.33|290.03|291.76|289.46|325
1648567500000|2022-03-29 15:25:00|291.85|289.55|291.93|289.63|292.05|289.75|291.48|289.18|490
1648567800000|2022-03-29 15:30:00|291.94|289.64|292.3|290|292.77|290.47|291.87|289.57|429
1648568100000|2022-03-29 15:35:00|292.33|290.03|290.81|288.51|292.34|290.04|290.72|288.42|543
1648568400000|2022-03-29 15:40:00|290.83|288.53|288.88|286.58|290.97|288.67|288.83|286.53|548
1648568700000|2022-03-29 15:45:00|288.9|286.6|285.65|283.35|289.4|287.1|284.93|282.63|775
1648569000000|2022-03-29 15:50:00|285.68|283.38|287.13|284.83|287.24|284.94|284.41|282.11|821
1648569300000|2022-03-29 15:55:00|287.16|284.86|287.32|285.02|288.54|286.24|286.54|284.24|800
1648569600000|2022-03-29 16:00:00|287.31|285.01|285.8|283.5|287.98|285.68|283.74|281.44|814
1648569900000|2022-03-29 16:05:00|285.78|283.48|285.06|282.76|287.04|284.74|284.81|282.51|773
1648570200000|2022-03-29 16:10:00|285.05|282.75|284.12|281.82|285.5|283.2|283.49|281.19|792
1648570500000|2022-03-29 16:15:00|284.22|281.92|286.35|284.05|286.92|284.62|284.22|281.92|739
1648570800000|2022-03-29 16:20:00|286.34|284.04|285.81|283.51|286.93|284.63|285.72|283.42|681
1648571100000|2022-03-29 16:25:00|285.82|283.52|286.57|284.27|286.63|284.33|285.7|283.4|470
1648571400000|2022-03-29 16:30:00|286.56|284.26|285.13|282.83|286.56|284.26|285.13|282.83|503
1648571700000|2022-03-29 16:35:00|285.14|282.84|287.02|284.72|287.62|285.32|284.81|282.51|513
1648572000000|2022-03-29 16:40:00|287.03|284.73|287.48|285.18|287.78|285.48|286.53|284.23|535
1648572300000|2022-03-29 16:45:00|287.47|285.17|286.38|284.08|287.57|285.27|286.23|283.93|618
1648572600000|2022-03-29 16:50:00|286.39|284.09|286.6|284.3|286.96|284.66|286.22|283.92|539
1648572900000|2022-03-29 16:55:00|286.59|284.29|286.34|284.04|286.76|284.46|285.99|283.69|494
1648573200000|2022-03-29 17:00:00|286.31|284.01|285.39|283.09|286.37|284.07|284.86|282.56|598
1648573500000|2022-03-29 17:05:00|285.36|283.06|283.84|281.54|285.44|283.14|283.77|281.47|547
1648573800000|2022-03-29 17:10:00|283.83|281.53|284.46|282.16|284.84|282.54|283.78|281.48|411
1648574100000|2022-03-29 17:15:00|284.47|282.17|281|278.7|284.71|282.41|278.24|275.94|698
1648574400000|2022-03-29 17:20:00|280.97|278.67|281.08|278.78|281.69|279.39|279.81|277.51|688
1648574700000|2022-03-29 17:25:00|281.13|278.83|280.99|278.69|281.85|279.55|280.97|278.67|500
1648575000000|2022-03-29 17:30:00|281|278.7|282.68|280.38|283.4|281.1|280.98|278.68|738
1648575300000|2022-03-29 17:35:00|282.65|280.35|282.93|280.63|282.99|280.69|282.35|280.05|497
1648575600000|2022-03-29 17:40:00|282.98|280.68|282.73|280.43|283.01|280.71|282.3|280|395
1648575900000|2022-03-29 17:45:00|282.74|280.44|283.19|280.89|283.37|281.07|282.12|279.82|413
1648576200000|2022-03-29 17:50:00|283.23|280.93|284.24|281.94|284.38|282.08|282.97|280.67|513
1648576500000|2022-03-29 17:55:00|284.23|281.93|284.31|282.01|284.32|282.02|283.55|281.25|469
1648576800000|2022-03-29 18:00:00|284.32|282.02|284.29|281.99|284.32|282.02|283.53|281.23|525
1648577100000|2022-03-29 18:05:00|284.3|282|285.28|282.98|285.39|283.09|284.15|281.85|432
1648577400000|2022-03-29 18:10:00|285.29|282.99|284.69|282.39|285.29|282.99|284.36|282.06|456
1648577700000|2022-03-29 18:15:00|284.68|282.38|284.48|282.18|284.88|282.58|284.19|281.89|449
1648578000000|2022-03-29 18:20:00|284.47|282.17|284.54|282.24|284.58|282.28|283.76|281.46|296
1648578300000|2022-03-29 18:25:00|284.53|282.23|284.83|282.53|284.89|282.59|283.72|281.42|408
1648578600000|2022-03-29 18:30:00|284.9|282.6|283.36|281.06|284.9|282.6|283.2|280.9|462
1648578900000|2022-03-29 18:35:00|283.37|281.07|283.82|281.52|284.2|281.9|283.36|281.06|468
1648579200000|2022-03-29 18:40:00|283.83|281.53|283.99|281.69|284.17|281.87|283.32|281.02|463
1648579500000|2022-03-29 18:45:00|283.98|281.68|284.27|281.97|284.46|282.16|283.79|281.49|319
1648579800000|2022-03-29 18:50:00|284.26|281.96|284.87|282.57|284.89|282.59|284.12|281.82|355
1648580100000|2022-03-29 18:55:00|284.85|282.55|285.46|283.16|285.87|283.57|284.85|282.55|403
1648580400000|2022-03-29 19:00:00|285.47|283.17|285.65|283.35|285.74|283.44|285.23|282.93|354
1648580700000|2022-03-29 19:05:00|285.63|283.33|287.01|284.71|287.14|284.84|285.61|283.31|249
1648581000000|2022-03-29 19:10:00|287|284.7|287.51|285.21|287.61|285.31|287|284.7|447
1648581300000|2022-03-29 19:15:00|287.53|285.23|288.9|286.6|288.9|286.6|287.53|285.23|520
1648581600000|2022-03-29 19:20:00|288.89|286.59|287.65|285.35|288.9|286.6|287.52|285.22|557
1648581900000|2022-03-29 19:25:00|287.66|285.36|288.18|285.88|288.45|286.15|287.65|285.35|405
1648582200000|2022-03-29 19:30:00|288.15|285.85|288.39|286.09|288.74|286.44|288.01|285.71|319
1648582500000|2022-03-29 19:35:00|288.42|286.12|287.93|285.63|288.69|286.39|287.92|285.62|307
1648582800000|2022-03-29 19:40:00|287.94|285.64|287.67|285.37|287.97|285.67|287.45|285.15|342
1648583100000|2022-03-29 19:45:00|287.66|285.36|287.41|285.11|288.19|285.89|287.41|285.11|381
1648583400000|2022-03-29 19:50:00|287.39|285.09|286.72|284.42|287.42|285.12|286.04|283.74|448
1648583700000|2022-03-29 19:55:00|286.73|284.43|287.25|284.95|287.29|284.99|286.57|284.27|382
1648584000000|2022-03-29 20:00:00|287.29|284.99|287.58|285.28|287.91|285.61|287.08|284.78|267
1648584300000|2022-03-29 20:05:00|287.57|285.27|288.02|285.72|288.03|285.73|287.35|285.05|373
1648584600000|2022-03-29 20:10:00|288.01|285.71|287.69|285.39|288.33|286.03|287.68|285.38|302
1648584900000|2022-03-29 20:15:00|287.68|285.38|287.39|285.09|287.91|285.61|287.19|284.89|381
1648585200000|2022-03-29 20:20:00|287.37|285.07|288.52|286.22|288.78|286.48|287.37|285.07|389
1648585500000|2022-03-29 20:25:00|288.54|286.24|288.21|285.91|288.77|286.47|287.9|285.6|376
1648585800000|2022-03-29 20:30:00|288.19|285.89|287.71|285.41|288.47|286.17|287.36|285.06|407
1648586100000|2022-03-29 20:35:00|287.72|285.42|287.39|285.09|287.73|285.43|287.17|284.87|336
1648586400000|2022-03-29 20:40:00|287.24|284.94|287.32|285.02|287.39|285.09|287.01|284.71|218
1648586700000|2022-03-29 20:45:00|287.29|284.99|287.16|284.86|287.54|285.24|286.85|284.55|335
1648587000000|2022-03-29 20:50:00|287.15|284.85|285.34|283.04|287.15|284.85|284.98|282.68|462
1648587300000|2022-03-29 20:55:00|285.31|283.01|286.61|284.31|286.61|284.31|284.81|282.51|412
1648587600000|2022-03-29 21:00:00|286.6|284.3|287.12|284.82|287.16|284.86|285.85|283.55|185
1648587900000|2022-03-29 21:05:00|287.14|284.84|286.63|284.33|287.24|284.94|286.42|284.12|175
1648588200000|2022-03-29 21:10:00|286.64|284.34|286.84|284.54|287.6|285.3|286.13|283.83|370
1648588500000|2022-03-29 21:15:00|286.83|284.53|287.56|285.26|287.78|285.48|286.8|284.5|328
1648588800000|2022-03-29 21:20:00|287.61|285.31|287.88|285.58|288.4|286.1|287.61|285.31|246
1648589100000|2022-03-29 21:25:00|287.89|285.59|288.18|285.88|288.27|285.97|287.88|285.58|159
1648589400000|2022-03-29 21:30:00|288.19|285.89|288.84|286.54|288.85|286.55|287.77|285.47|314
1648589700000|2022-03-29 21:35:00|288.85|286.55|287.61|285.31|288.9|286.6|287.56|285.26|323
1648590000000|2022-03-29 21:40:00|287.63|285.33|286.62|284.32|287.63|285.33|285.5|283.2|463
1648590300000|2022-03-29 21:45:00|286.58|284.28|284.9|282.6|286.71|284.41|284.63|282.33|495
1648590600000|2022-03-29 21:50:00|284.91|282.61|285.29|282.99|285.79|283.49|284.37|282.07|505
1648590900000|2022-03-29 21:55:00|285.24|282.94|284.99|282.69|285.68|283.38|284.9|282.6|354
1648591200000|2022-03-29 22:00:00|285|282.7|285.31|283.01|285.56|283.26|284.04|281.74|572
1648591500000|2022-03-29 22:05:00|285.27|282.97|283.71|281.41|285.31|283.01|283.51|281.21|496
1648591800000|2022-03-29 22:10:00|283.7|281.4|283.34|281.04|283.71|281.41|282.82|280.52|416
1648592100000|2022-03-29 22:15:00|283.35|281.05|284.88|282.58|286.56|284.26|283.09|280.79|581
1648592400000|2022-03-29 22:20:00|284.87|282.57|285.8|283.5|286.68|284.38|284.82|282.52|522
1648592700000|2022-03-29 22:25:00|285.82|283.52|287.82|285.52|288.13|285.83|285.47|283.17|552
1648593000000|2022-03-29 22:30:00|287.79|285.49|285|282.7|288.46|286.16|284.74|282.44|675
1648593300000|2022-03-29 22:35:00|285.03|282.73|289.63|287.33|290.31|288.01|285|282.7|797
1648593600000|2022-03-29 22:40:00|289.65|287.35|288.71|286.41|289.88|287.58|288.34|286.04|546
1648593900000|2022-03-29 22:45:00|288.72|286.42|288.35|286.05|289.98|287.68|288.17|285.87|633
1648594200000|2022-03-29 22:50:00|288.34|286.04|288.5|286.2|288.58|286.28|287.78|285.48|494
1648594500000|2022-03-29 22:55:00|288.45|286.15|287.61|285.31|288.56|286.26|287.52|285.22|510
1648594800000|2022-03-29 23:00:00|287.6|285.3|288.01|285.71|288.35|286.05|287.26|284.96|393
1648595100000|2022-03-29 23:05:00|288|285.7|287.25|284.95|288|285.7|286.65|284.35|476
1648595400000|2022-03-29 23:10:00|287.27|284.97|287.84|285.54|287.87|285.57|287.23|284.93|326
1648595700000|2022-03-29 23:15:00|287.85|285.55|289.64|287.34|289.67|287.37|287.74|285.44|476
1648596000000|2022-03-29 23:20:00|289.66|287.36|290.49|288.19|290.87|288.57|289.41|287.11|403
1648596300000|2022-03-29 23:25:00|290.47|288.17|290.08|287.78|290.72|288.42|290.03|287.73|388
1648596600000|2022-03-29 23:30:00|290.1|287.8|290.19|287.89|290.41|288.11|289.92|287.62|370
1648596900000|2022-03-29 23:35:00|290.15|287.85|290.23|287.93|290.42|288.12|289.9|287.6|334
1648597200000|2022-03-29 23:40:00|290.22|287.92|290.16|287.86|290.53|288.23|290.14|287.84|285
1648597500000|2022-03-29 23:45:00|290.18|287.88|290.46|288.16|290.52|288.22|289.94|287.64|250
1648597800000|2022-03-29 23:50:00|290.45|288.15|291.01|288.71|291.05|288.75|290.39|288.09|360
1648598100000|2022-03-29 23:55:00|290.98|288.68|290.64|288.34|291.68|289.38|290.52|288.22|349
1648598400000|2022-03-30 00:00:00|290.62|288.32|289.33|287.03|290.72|288.42|289.31|287.01|577
1648598700000|2022-03-30 00:05:00|289.34|287.04|290.55|288.25|290.75|288.45|288.74|286.44|536
1648599000000|2022-03-30 00:10:00|290.58|288.28|290.45|288.15|290.85|288.55|289.63|287.33|497
1648599300000|2022-03-30 00:15:00|290.44|288.14|289.98|287.68|291.29|288.99|289.97|287.67|464
1648599600000|2022-03-30 00:20:00|290|287.7|288.84|286.54|290.04|287.74|288.75|286.45|399
1648599900000|2022-03-30 00:25:00|288.86|286.56|288.58|286.28|289.27|286.97|288.53|286.23|400
1648600200000|2022-03-30 00:30:00|288.55|286.25|285.95|283.65|288.73|286.43|285.45|283.15|682
1648600500000|2022-03-30 00:35:00|285.97|283.67|286.6|284.3|286.92|284.62|285.3|283|626
1648600800000|2022-03-30 00:40:00|286.56|284.26|287.25|284.95|287.28|284.98|286.55|284.25|455
1648601100000|2022-03-30 00:45:00|287.28|284.98|286.64|284.34|287.28|284.98|286.04|283.74|501
1648601400000|2022-03-30 00:50:00|286.63|284.33|288.53|286.23|288.76|286.46|286.24|283.94|467
1648601700000|2022-03-30 00:55:00|288.54|286.24|290.17|287.87|290.46|288.16|288.33|286.03|652
1648602000000|2022-03-30 01:00:00|290.22|287.92|288.55|286.25|290.27|287.97|288.25|285.95|635
1648602300000|2022-03-30 01:05:00|288.56|286.26|288.88|286.58|289.69|287.39|288.56|286.26|532
1648602600000|2022-03-30 01:10:00|288.87|286.57|289.87|287.57|290.04|287.74|288.77|286.47|450
1648602900000|2022-03-30 01:15:00|289.91|287.61|289.31|287.01|290.56|288.26|289.31|287.01|403
1648603200000|2022-03-30 01:20:00|289.29|286.99|287.22|284.92|289.29|286.99|286.8|284.5|590
1648603500000|2022-03-30 01:25:00|287.23|284.93|286.51|284.21|287.85|285.55|286.49|284.19|575
1648603800000|2022-03-30 01:30:00|286.48|284.18|286.45|284.15|287.65|285.35|286.31|284.01|523
1648604100000|2022-03-30 01:35:00|286.43|284.13|285.95|283.65|286.98|284.68|285.6|283.3|552
1648604400000|2022-03-30 01:40:00|285.94|283.64|283.59|281.29|285.97|283.67|281.65|279.35|701
1648604700000|2022-03-30 01:45:00|283.49|281.19|283.34|281.04|284.5|282.2|281.89|279.59|764
1648605000000|2022-03-30 01:50:00|283.35|281.05|282.45|280.15|283.71|281.41|282.38|280.08|682
1648605300000|2022-03-30 01:55:00|282.44|280.14|283.76|281.46|283.77|281.47|282.44|280.14|594
1648605600000|2022-03-30 02:00:00|283.75|281.45|284.49|282.19|284.82|282.52|283.04|280.74|615
1648605900000|2022-03-30 02:05:00|284.48|282.18|285.46|283.16|285.7|283.4|284.45|282.15|449
1648606200000|2022-03-30 02:10:00|285.47|283.17|285.67|283.37|285.77|283.47|285.25|282.95|368
1648606500000|2022-03-30 02:15:00|285.64|283.34|285.97|283.67|285.98|283.68|285.6|283.3|362
1648606800000|2022-03-30 02:20:00|285.96|283.66|286.1|283.8|286.18|283.88|285.79|283.49|283
1648607100000|2022-03-30 02:25:00|286.12|283.82|286.66|284.36|286.69|284.39|285.79|283.49|376
1648607400000|2022-03-30 02:30:00|286.69|284.39|286.24|283.94|286.7|284.4|285.93|283.63|363
1648607700000|2022-03-30 02:35:00|286.25|283.95|286.7|284.4|286.77|284.47|286.22|283.92|192
1648608000000|2022-03-30 02:40:00|286.69|284.39|286.17|283.87|286.85|284.55|285.69|283.39|363
1648608300000|2022-03-30 02:45:00|286.14|283.84|286.42|284.12|286.49|284.19|285.44|283.14|394
1648608600000|2022-03-30 02:50:00|286.41|284.11|286.8|284.5|286.84|284.54|286.41|284.11|361
1648608900000|2022-03-30 02:55:00|286.82|284.52|286.28|283.98|286.85|284.55|286.28|283.98|311
1648609200000|2022-03-30 03:00:00|286.27|283.97|286.6|284.3|286.67|284.37|285.95|283.65|350
1648609500000|2022-03-30 03:05:00|286.58|284.28|286.9|284.6|286.91|284.61|286.48|284.18|276
1648609800000|2022-03-30 03:10:00|286.91|284.61|287.41|285.11|287.56|285.26|286.9|284.6|380
1648610100000|2022-03-30 03:15:00|287.42|285.12|287.25|284.95|287.73|285.43|287.18|284.88|378
1648610400000|2022-03-30 03:20:00|287.26|284.96|287.25|284.95|287.39|285.09|286.88|284.58|267
1648610700000|2022-03-30 03:25:00|287.23|284.93|288.05|285.75|288.44|286.14|287.23|284.93|354
1648611000000|2022-03-30 03:30:00|288.07|285.77|287.92|285.62|288.56|286.26|287.87|285.57|327
1648611300000|2022-03-30 03:35:00|287.88|285.58|287.25|284.95|287.93|285.63|287.17|284.87|298
1648611600000|2022-03-30 03:40:00|287.24|284.94|286.23|283.93|287.32|285.02|285.93|283.63|320
1648611900000|2022-03-30 03:45:00|286.18|283.88|286.64|284.34|286.68|284.38|285.91|283.61|338
1648612200000|2022-03-30 03:50:00|286.63|284.33|287.63|285.33|287.64|285.34|286.61|284.31|383
1648612500000|2022-03-30 03:55:00|287.64|285.34|287.51|285.21|288.28|285.98|287.45|285.15|287
1648612800000|2022-03-30 04:00:00|287.53|285.23|287.79|285.49|287.96|285.66|287.47|285.17|359
1648613100000|2022-03-30 04:05:00|287.78|285.48|287.84|285.54|288.23|285.93|286.64|284.34|285
1648613400000|2022-03-30 04:10:00|287.83|285.53|287.35|285.05|288.27|285.97|286.74|284.44|369
1648613700000|2022-03-30 04:15:00|287.32|285.02|287.82|285.52|287.83|285.53|287.18|284.88|310
1648614000000|2022-03-30 04:20:00|287.81|285.51|287.33|285.03|288.19|285.89|287.31|285.01|361
1648614300000|2022-03-30 04:25:00|287.32|285.02|287.49|285.19|287.64|285.34|287.24|284.94|294
1648614600000|2022-03-30 04:30:00|287.46|285.16|286.4|284.1|287.59|285.29|286.33|284.03|294
1648614900000|2022-03-30 04:35:00|286.42|284.12|285.96|283.66|286.57|284.27|285.92|283.62|266
1648615200000|2022-03-30 04:40:00|285.98|283.68|285.67|283.37|286.25|283.95|285.58|283.28|331
1648615500000|2022-03-30 04:45:00|285.7|283.4|286.11|283.81|286.35|284.05|285.65|283.35|391
1648615800000|2022-03-30 04:50:00|286.13|283.83|286.75|284.45|286.75|284.45|286.06|283.76|316
1648616100000|2022-03-30 04:55:00|286.76|284.46|287.39|285.09|287.43|285.13|286.76|284.46|294
1648616400000|2022-03-30 05:00:00|287.42|285.12|286.76|284.46|287.42|285.12|286.64|284.34|418
1648616700000|2022-03-30 05:05:00|286.78|284.48|287.38|285.08|287.38|285.08|286.49|284.19|344
1648617000000|2022-03-30 05:10:00|287.35|285.05|287.85|285.55|287.92|285.62|287.3|285|337
1648617300000|2022-03-30 05:15:00|287.9|285.6|287.82|285.52|288.23|285.93|287.72|285.42|333
1648617600000|2022-03-30 05:20:00|287.84|285.54|289.59|287.29|290.28|287.98|287.82|285.52|406
1648617900000|2022-03-30 05:25:00|289.58|287.28|290.43|288.13|290.67|288.37|289.51|287.21|420
1648618200000|2022-03-30 05:30:00|290.42|288.12|291.47|289.17|291.53|289.23|290.41|288.11|512
1648618500000|2022-03-30 05:35:00|291.5|289.2|290.77|288.47|291.6|289.3|290.69|288.39|506
1648618800000|2022-03-30 05:40:00|290.74|288.44|290.62|288.32|290.78|288.48|290.25|287.95|476
1648619100000|2022-03-30 05:45:00|290.58|288.28|293.04|290.74|293.12|290.82|290.49|288.19|517
1648619400000|2022-03-30 05:50:00|293.01|290.71|293.65|291.35|295.34|293.04|293.01|290.71|651
1648619700000|2022-03-30 05:55:00|293.73|291.43|293.24|290.94|294.05|291.75|292.97|290.67|480
1648620000000|2022-03-30 06:00:00|293.2|290.9|294.71|292.41|294.89|292.59|292.95|290.65|491
1648620300000|2022-03-30 06:05:00|294.7|292.4|297.57|295.27|298.02|295.72|294.52|292.22|625
1648620600000|2022-03-30 06:10:00|297.6|295.3|296.38|294.08|297.6|295.3|295.83|293.53|618
1648620900000|2022-03-30 06:15:00|296.34|294.04|296.26|293.96|296.57|294.27|295.6|293.3|422
1648621200000|2022-03-30 06:20:00|296.23|293.93|295.76|293.46|296.23|293.93|295.45|293.15|470
1648621500000|2022-03-30 06:25:00|295.8|293.5|294.83|292.53|295.8|293.5|293.96|291.66|487
1648621800000|2022-03-30 06:30:00|294.84|292.54|294.94|292.64|295.22|292.92|294.63|292.33|459
1648622100000|2022-03-30 06:35:00|294.95|292.65|293.73|291.43|294.96|292.66|293.39|291.09|464
1648622400000|2022-03-30 06:40:00|293.72|291.42|293.88|291.58|294.04|291.74|293.62|291.32|357
1648622700000|2022-03-30 06:45:00|293.87|291.57|293.21|290.91|294.05|291.75|292.81|290.51|391
1648623000000|2022-03-30 06:50:00|293.18|290.88|294.54|292.24|294.54|292.24|292.96|290.66|390
1648623300000|2022-03-30 06:55:00|294.55|292.25|294.56|292.26|295.33|293.03|294.43|292.13|373
1648623600000|2022-03-30 07:00:00|294.57|292.27|293.73|291.43|294.84|292.54|293.3|291|533
1648623900000|2022-03-30 07:05:00|293.7|291.4|294.6|292.3|294.61|292.31|293.49|291.19|382
1648624200000|2022-03-30 07:10:00|294.63|292.33|293.91|291.61|294.97|292.67|293.89|291.59|510
1648624500000|2022-03-30 07:15:00|293.89|291.59|294.45|292.15|295.32|293.02|293.85|291.55|414
1648624800000|2022-03-30 07:20:00|294.46|292.16|295.08|292.78|295.1|292.8|294.02|291.72|391
1648625100000|2022-03-30 07:25:00|295.07|292.77|295.75|293.45|295.88|293.58|294.96|292.66|386
1648625400000|2022-03-30 07:30:00|295.77|293.47|295.42|293.12|296.19|293.89|294.9|292.6|470
1648625700000|2022-03-30 07:35:00|295.41|293.11|294.36|292.06|295.65|293.35|294.33|292.03|422
1648626000000|2022-03-30 07:40:00|294.35|292.05|293.88|291.58|294.82|292.52|293.62|291.32|409
1648626300000|2022-03-30 07:45:00|293.87|291.57|293.82|291.52|293.99|291.69|293.62|291.32|425
1648626600000|2022-03-30 07:50:00|293.83|291.53|293.95|291.65|294.54|292.24|293.81|291.51|330
1648626900000|2022-03-30 07:55:00|293.88|291.58|293.97|291.67|294.55|292.25|293.88|291.58|326
1648627200000|2022-03-30 08:00:00|293.96|291.66|293.57|291.27|294.72|292.42|293.33|291.03|396
1648627500000|2022-03-30 08:05:00|293.56|291.26|291.46|289.16|293.56|291.26|290.92|288.62|582
1648627800000|2022-03-30 08:10:00|291.48|289.18|292.4|290.1|292.4|290.1|290.96|288.66|350
1648628100000|2022-03-30 08:15:00|292.35|290.05|293.25|290.95|293.35|291.05|292.24|289.94|462
1648628400000|2022-03-30 08:20:00|293.27|290.97|293.55|291.25|294.46|292.16|293.13|290.83|507
1648628700000|2022-03-30 08:25:00|293.54|291.24|293.89|291.59|293.94|291.64|293.02|290.72|293
1648629000000|2022-03-30 08:30:00|293.9|291.6|293.79|291.49|294.01|291.71|293.12|290.82|395
1648629300000|2022-03-30 08:35:00|293.78|291.48|294.88|292.58|294.9|292.6|293.78|291.48|416
1648629600000|2022-03-30 08:40:00|294.89|292.59|295.26|292.96|295.63|293.33|294.87|292.57|467
1648629900000|2022-03-30 08:45:00|295.22|292.92|293.73|291.43|295.33|293.03|293.64|291.34|359
1648630200000|2022-03-30 08:50:00|293.71|291.41|293.51|291.21|293.89|291.59|292.82|290.52|346
1648630500000|2022-03-30 08:55:00|293.53|291.23|293.31|291.01|293.64|291.34|293.05|290.75|400
1648630800000|2022-03-30 09:00:00|293.32|291.02|293.22|290.92|293.71|291.41|292.73|290.43|433
1648631100000|2022-03-30 09:05:00|293.23|290.93|292.79|290.49|293.32|291.02|292.73|290.43|361
1648631400000|2022-03-30 09:10:00|292.8|290.5|293.66|291.36|293.84|291.54|292.33|290.03|368
1648631700000|2022-03-30 09:15:00|293.69|291.39|292.47|290.17|293.75|291.45|291.85|289.55|395
1648632000000|2022-03-30 09:20:00|292.51|290.21|293.69|291.39|294.05|291.75|292.51|290.21|392
1648632300000|2022-03-30 09:25:00|293.67|291.37|292.72|290.42|293.75|291.45|291.98|289.68|420
1648632600000|2022-03-30 09:30:00|292.68|290.38|292.25|289.95|292.79|290.49|291.84|289.54|443
1648632900000|2022-03-30 09:35:00|292.21|289.91|292.2|289.9|292.32|290.02|291.68|289.38|447
1648633200000|2022-03-30 09:40:00|292.15|289.85|292.41|290.11|292.52|290.22|291.88|289.58|318
1648633500000|2022-03-30 09:45:00|292.42|290.12|292.69|290.39|292.87|290.57|291.95|289.65|345
1648633800000|2022-03-30 09:50:00|292.65|290.35|291.76|289.46|292.96|290.66|291.76|289.46|391
1648634100000|2022-03-30 09:55:00|291.8|289.5|292.23|289.93|292.28|289.98|291.24|288.94|526
1648634400000|2022-03-30 10:00:00|292.24|289.94|293.41|291.11|293.45|291.15|291.44|289.14|492
1648634700000|2022-03-30 10:05:00|293.42|291.12|293.16|290.86|293.58|291.28|292.96|290.66|342
1648635000000|2022-03-30 10:10:00|293.08|290.78|292.75|290.45|293.26|290.96|292.64|290.34|428
1648635300000|2022-03-30 10:15:00|292.76|290.46|292.85|290.55|293.01|290.71|292.53|290.23|344
1648635600000|2022-03-30 10:20:00|292.84|290.54|293.3|291|293.39|291.09|292.81|290.51|321
1648635900000|2022-03-30 10:25:00|293.31|291.01|293.21|290.91|293.42|291.12|292.8|290.5|334
1648636200000|2022-03-30 10:30:00|293.2|290.9|292.82|290.52|293.23|290.93|292.4|290.1|381
1648636500000|2022-03-30 10:35:00|292.76|290.46|294.28|291.98|294.35|292.05|292.76|290.46|438
1648636800000|2022-03-30 10:40:00|294.27|291.97|294.42|292.12|295.41|293.11|293.89|291.59|467
1648637100000|2022-03-30 10:45:00|294.41|292.11|293.94|291.64|294.62|292.32|293.79|291.49|324
1648637400000|2022-03-30 10:50:00|293.93|291.63|294.02|291.72|294.3|292|293.72|291.42|274
1648637700000|2022-03-30 10:55:00|294|291.7|293.69|291.39|294.02|291.72|293.41|291.11|368
1648638000000|2022-03-30 11:00:00|293.67|291.37|293.77|291.47|293.96|291.66|293.34|291.04|413
1648638300000|2022-03-30 11:05:00|293.78|291.48|293.93|291.63|294|291.7|293.74|291.44|331
1648638600000|2022-03-30 11:10:00|293.92|291.62|291.78|289.48|294|291.7|291.46|289.16|423
1648638900000|2022-03-30 11:15:00|291.79|289.49|292.86|290.56|293.71|291.41|290.48|288.18|690
1648639200000|2022-03-30 11:20:00|292.85|290.55|293.36|291.06|293.55|291.25|292.72|290.42|515
1648639500000|2022-03-30 11:25:00|293.33|291.03|293.8|291.5|293.95|291.65|293.3|291|364
1648639800000|2022-03-30 11:30:00|293.79|291.49|294.5|292.2|295.26|292.96|293.79|291.49|531
1648640100000|2022-03-30 11:35:00|294.53|292.23|293.89|291.59|294.79|292.49|293.56|291.26|435
1648640400000|2022-03-30 11:40:00|293.9|291.6|293.92|291.62|294.37|292.07|293.85|291.55|321
1648640700000|2022-03-30 11:45:00|293.9|291.6|292.96|290.66|293.95|291.65|292.75|290.45|446
1648641000000|2022-03-30 11:50:00|292.95|290.65|293.48|291.18|293.56|291.26|292.63|290.33|472
1648641300000|2022-03-30 11:55:00|293.41|291.11|293.5|291.2|293.58|291.28|292.91|290.61|334
1648641600000|2022-03-30 12:00:00|293.54|291.24|292.9|290.6|293.98|291.68|292.52|290.22|456
1648641900000|2022-03-30 12:05:00|292.88|290.58|295.09|292.79|295.59|293.29|292.55|290.25|542
1648642200000|2022-03-30 12:10:00|294.96|292.66|293.48|291.18|295.11|292.81|292.96|290.66|563
1648642500000|2022-03-30 12:15:00|293.47|291.17|293.53|291.23|294.08|291.78|293.39|291.09|539
1648642800000|2022-03-30 12:20:00|293.56|291.26|294.14|291.84|294.18|291.88|293.35|291.05|439
1648643100000|2022-03-30 12:25:00|294.13|291.83|293.83|291.53|294.91|292.61|293.8|291.5|523
1648643400000|2022-03-30 12:30:00|293.82|291.52|294.96|292.66|295.26|292.96|293.76|291.46|519
1648643700000|2022-03-30 12:35:00|294.98|292.68|298.85|296.55|298.88|296.58|294.81|292.51|600
1648644000000|2022-03-30 12:40:00|298.79|296.49|298.09|295.79|299.89|297.59|297.66|295.36|660
1648644300000|2022-03-30 12:45:00|298.11|295.81|296.79|294.49|298.22|295.92|296.66|294.36|618
1648644600000|2022-03-30 12:50:00|296.82|294.52|301.33|299.03|301.4|299.1|296.77|294.47|713
1648644900000|2022-03-30 12:55:00|301.34|299.04|305.27|302.97|306.64|304.34|301.33|299.03|776
1648645200000|2022-03-30 13:00:00|305.23|302.93|302.9|300.6|307.31|305.01|302.7|300.4|800
1648645500000|2022-03-30 13:05:00|302.94|300.64|303.76|301.46|303.99|301.69|301.66|299.36|729
1648645800000|2022-03-30 13:10:00|303.74|301.44|301.3|299|304.47|302.17|299.79|297.49|710
1648646100000|2022-03-30 13:15:00|301.29|298.99|299.08|296.78|301.41|299.11|298.59|296.29|741
1648646400000|2022-03-30 13:20:00|299.09|296.79|298.2|295.9|299.62|297.32|296.75|294.45|581
1648646700000|2022-03-30 13:25:00|298.22|295.92|298.75|296.45|299.3|297|298.18|295.88|559
1648647000000|2022-03-30 13:30:00|298.76|296.46|297.9|295.6|298.96|296.66|296.79|294.49|612
1648647300000|2022-03-30 13:35:00|297.96|295.66|295.74|293.44|297.96|295.66|293.28|290.98|827
1648647600000|2022-03-30 13:40:00|295.77|293.47|295.89|293.59|296.76|294.46|294.89|292.59|725
1648647900000|2022-03-30 13:45:00|295.84|293.54|297.42|295.12|297.47|295.17|294.85|292.55|719
1648648200000|2022-03-30 13:50:00|297.41|295.11|294.85|292.55|297.55|295.25|294.55|292.25|677
1648648500000|2022-03-30 13:55:00|294.86|292.56|294.89|292.59|295.29|292.99|294.3|292|678
1648648800000|2022-03-30 14:00:00|294.88|292.58|293.41|291.11|294.88|292.58|291.89|289.59|718
1648649100000|2022-03-30 14:05:00|293.38|291.08|292.87|290.57|293.8|291.5|291.89|289.59|708
1648649400000|2022-03-30 14:10:00|292.9|290.6|294.94|292.64|294.98|292.68|292.9|290.6|584
1648649700000|2022-03-30 14:15:00|294.95|292.65|298.3|296|298.39|296.09|294.95|292.65|611
1648650000000|2022-03-30 14:20:00|298.1|295.8|298.58|296.28|298.74|296.44|297.3|295|646
1648650300000|2022-03-30 14:25:00|298.57|296.27|297.52|295.22|299.33|297.03|297.25|294.95|646
1648650600000|2022-03-30 14:30:00|297.53|295.23|296.88|294.58|297.69|295.39|295.98|293.68|545
1648650900000|2022-03-30 14:35:00|296.87|294.57|299.51|297.21|299.54|297.24|296.7|294.4|456
1648651200000|2022-03-30 14:40:00|299.44|297.14|298.88|296.58|299.52|297.22|297.96|295.66|515
1648651500000|2022-03-30 14:45:00|298.86|296.56|297.93|295.63|299.23|296.93|297.62|295.32|491
1648651800000|2022-03-30 14:50:00|297.94|295.64|296.47|294.17|297.94|295.64|296.47|294.17|415
1648652100000|2022-03-30 14:55:00|296.36|294.06|294.94|292.64|296.54|294.24|294.66|292.36|576
1648652400000|2022-03-30 15:00:00|294.93|292.63|294.12|291.82|295.74|293.44|293.53|291.23|613
1648652700000|2022-03-30 15:05:00|294.16|291.86|293.34|291.04|294.36|292.06|293.3|291|497
1648653000000|2022-03-30 15:10:00|293.33|291.03|293.82|291.52|293.86|291.56|292.76|290.46|532
1648653300000|2022-03-30 15:15:00|293.86|291.56|294.47|292.17|294.97|292.67|293.61|291.31|477
1648653600000|2022-03-30 15:20:00|294.44|292.14|294.49|292.19|295.02|292.72|293.68|291.38|449
1648653900000|2022-03-30 15:25:00|294.54|292.24|292.65|290.35|294.54|292.24|291.73|289.43|635
1648654200000|2022-03-30 15:30:00|292.66|290.36|293.98|291.68|294|291.7|292.02|289.72|558
1648654500000|2022-03-30 15:35:00|293.96|291.66|297.45|295.15|298.47|296.17|293.88|291.58|688
1648654800000|2022-03-30 15:40:00|297.44|295.14|298.3|296|298.93|296.63|296.85|294.55|621
1648655100000|2022-03-30 15:45:00|298.31|296.01|297.96|295.66|298.75|296.45|297.68|295.38|594
1648655400000|2022-03-30 15:50:00|297.97|295.67|298.24|295.94|298.53|296.23|297.28|294.98|464
1648655700000|2022-03-30 15:55:00|298.19|295.89|297.79|295.49|298.19|295.89|297.71|295.41|456
1648656000000|2022-03-30 16:00:00|297.74|295.44|297.57|295.27|298.49|296.19|297.38|295.08|475
1648656300000|2022-03-30 16:05:00|297.58|295.28|296.31|294.01|297.61|295.31|295.79|293.49|494
1648656600000|2022-03-30 16:10:00|296.3|294|296.96|294.66|297.4|295.1|295.49|293.19|491
1648656900000|2022-03-30 16:15:00|296.95|294.65|299.18|296.88|299.41|297.11|296.92|294.62|505
1648657200000|2022-03-30 16:20:00|299.2|296.9|298.53|296.23|299.77|297.47|298.49|296.19|505
1648657500000|2022-03-30 16:25:00|298.51|296.21|297.37|295.07|298.54|296.24|297.14|294.84|529
1648657800000|2022-03-30 16:30:00|297.41|295.11|298.4|296.1|298.47|296.17|296.58|294.28|555
1648658100000|2022-03-30 16:35:00|298.43|296.13|299.7|297.4|299.75|297.45|298.3|296|500
1648658400000|2022-03-30 16:40:00|299.69|297.39|298.15|295.85|299.79|297.49|297.9|295.6|498
1648658700000|2022-03-30 16:45:00|298.38|296.08|298.09|295.79|298.74|296.44|297.6|295.3|477
1648659000000|2022-03-30 16:50:00|298.11|295.81|298.81|296.51|299.49|297.19|297.93|295.63|406
1648659300000|2022-03-30 16:55:00|298.82|296.52|297.8|295.5|298.89|296.59|297.73|295.43|390
1648659600000|2022-03-30 17:00:00|297.79|295.49|298.56|296.26|298.84|296.54|297.77|295.47|307
1648659900000|2022-03-30 17:05:00|298.55|296.25|297.96|295.66|298.71|296.41|297.73|295.43|386
1648660200000|2022-03-30 17:10:00|298.13|295.83|298.52|296.22|298.67|296.37|297.98|295.68|392
1648660500000|2022-03-30 17:15:00|298.51|296.21|296.86|294.56|298.6|296.3|296.56|294.26|468
1648660800000|2022-03-30 17:20:00|296.89|294.59|297.6|295.3|297.6|295.3|296.5|294.2|554
1648661100000|2022-03-30 17:25:00|297.61|295.31|296.99|294.69|297.84|295.54|296.95|294.65|381
1648661400000|2022-03-30 17:30:00|297.05|294.75|296.97|294.67|297.62|295.32|296.73|294.43|468
1648661700000|2022-03-30 17:35:00|296.99|294.69|298.41|296.11|298.57|296.27|296.84|294.54|490
1648662000000|2022-03-30 17:40:00|298.43|296.13|299.47|297.17|299.5|297.2|298.32|296.02|580
1648662300000|2022-03-30 17:45:00|299.5|297.2|299.34|297.04|299.5|297.2|298.98|296.68|451
1648662600000|2022-03-30 17:50:00|299.35|297.05|299.53|297.23|299.72|297.42|299.23|296.93|507
1648662900000|2022-03-30 17:55:00|299.52|297.22|299.75|297.45|299.89|297.59|299.32|297.02|481
1648663200000|2022-03-30 18:00:00|299.74|297.44|300.19|297.89|300.4|298.1|299.49|297.19|538
1648663500000|2022-03-30 18:05:00|300.16|297.86|300.26|297.96|301|298.7|299.92|297.62|452
1648663800000|2022-03-30 18:10:00|300.27|297.97|300.49|298.19|300.86|298.56|300.03|297.73|505
1648664100000|2022-03-30 18:15:00|300.5|298.2|298.08|295.78|300.55|298.25|297.32|295.02|683
1648664400000|2022-03-30 18:20:00|298.04|295.74|297.88|295.58|298.2|295.9|297.39|295.09|456
1648664700000|2022-03-30 18:25:00|297.83|295.53|297.17|294.87|297.87|295.57|296.88|294.58|546
1648665000000|2022-03-30 18:30:00|297.16|294.86|297.29|294.99|297.58|295.28|297.15|294.85|364
1648665300000|2022-03-30 18:35:00|297.31|295.01|295.69|293.39|297.77|295.47|295.6|293.3|509
1648665600000|2022-03-30 18:40:00|295.65|293.35|295.46|293.16|296.25|293.95|295.28|292.98|587
1648665900000|2022-03-30 18:45:00|295.49|293.19|294.77|292.47|295.72|293.42|294.64|292.34|453
1648666200000|2022-03-30 18:50:00|294.85|292.55|295.31|293.01|295.45|293.15|294.75|292.45|416
1648666500000|2022-03-30 18:55:00|295.32|293.02|294.17|291.87|295.78|293.48|293.63|291.33|573
1648666800000|2022-03-30 19:00:00|294.16|291.86|293.77|291.47|294.7|292.4|292.58|290.28|664
1648667100000|2022-03-30 19:05:00|293.8|291.5|294.97|292.67|295.2|292.9|293.74|291.44|504
1648667400000|2022-03-30 19:10:00|294.99|292.69|295.75|293.45|295.88|293.58|294.94|292.64|509
1648667700000|2022-03-30 19:15:00|295.76|293.46|294.75|292.45|296.1|293.8|294.37|292.07|651
1648668000000|2022-03-30 19:20:00|294.73|292.43|293.91|291.61|294.78|292.48|292.83|290.53|631
1648668300000|2022-03-30 19:25:00|293.93|291.63|293.63|291.33|293.96|291.66|293.25|290.95|531
1648668600000|2022-03-30 19:30:00|293.61|291.31|293.7|291.4|294.41|292.11|293.24|290.94|566
1648668900000|2022-03-30 19:35:00|293.68|291.38|292.57|290.27|294.25|291.95|292.57|290.27|549
1648669200000|2022-03-30 19:40:00|292.59|290.29|293.72|291.42|293.76|291.46|292.29|289.99|531
1648669500000|2022-03-30 19:45:00|293.73|291.43|293.46|291.16|294.2|291.9|292.91|290.61|459
1648669800000|2022-03-30 19:50:00|293.41|291.11|293.77|291.47|293.78|291.48|292.01|289.71|549
1648670100000|2022-03-30 19:55:00|293.78|291.48|294.62|292.32|294.91|292.61|293.76|291.46|549
1648670400000|2022-03-30 20:00:00|294.64|292.34|294.39|292.09|295.28|292.98|293.77|291.47|572
1648670700000|2022-03-30 20:05:00|294.38|292.08|294.15|291.85|294.49|292.19|293.63|291.33|414
1648671000000|2022-03-30 20:10:00|294.18|291.88|293.9|291.6|294.28|291.98|293.32|291.02|472
1648671300000|2022-03-30 20:15:00|293.88|291.58|293.64|291.34|294.07|291.77|292.93|290.63|446
1648671600000|2022-03-30 20:20:00|293.63|291.33|293.8|291.5|293.89|291.59|293.51|291.21|390
1648671900000|2022-03-30 20:25:00|293.81|291.51|293.8|291.5|293.86|291.56|293.33|291.03|292
1648672200000|2022-03-30 20:30:00|293.81|291.51|294.57|292.27|294.63|292.33|293.56|291.26|409
1648672500000|2022-03-30 20:35:00|294.52|292.22|294.81|292.51|294.81|292.51|294.49|292.19|370
1648672800000|2022-03-30 20:40:00|294.8|292.5|294.98|292.68|294.98|292.68|294.48|292.18|251
1648673100000|2022-03-30 20:45:00|294.97|292.67|295.28|292.98|295.42|293.12|294.52|292.22|414
1648673400000|2022-03-30 20:50:00|295.29|292.99|295.54|293.24|295.61|293.31|295.29|292.99|317
1648673700000|2022-03-30 20:55:00|295.61|293.31|295.8|293.5|295.84|293.54|295.43|293.13|259
1648674000000|2022-03-30 21:00:00|295.77|293.47|295.42|293.12|295.79|293.49|295.35|293.05|156
1648674300000|2022-03-30 21:05:00|295.41|293.11|295.42|293.12|295.43|293.13|294.88|292.58|109
1648674600000|2022-03-30 21:10:00|295.49|293.19|295.28|292.98|295.68|293.38|294.83|292.53|192
1648674900000|2022-03-30 21:15:00|295.29|292.99|295.8|293.5|295.8|293.5|295.29|292.99|171
1648675200000|2022-03-30 21:20:00|295.79|293.49|296.13|293.83|296.15|293.85|295.71|293.41|234
1648675500000|2022-03-30 21:25:00|296.12|293.82|295.55|293.25|296.14|293.84|295.51|293.21|247
1648675800000|2022-03-30 21:30:00|295.59|293.29|295.96|293.66|295.97|293.67|295.55|293.25|196
1648676100000|2022-03-30 21:35:00|296.17|293.87|295.31|293.01|296.68|294.38|295.31|293.01|300
1648676400000|2022-03-30 21:40:00|295.35|293.05|294.61|292.31|295.37|293.07|292.55|290.25|473
1648676700000|2022-03-30 21:45:00|294.62|292.32|293.64|291.34|294.64|292.34|293.22|290.92|537
1648677000000|2022-03-30 21:50:00|293.65|291.35|293.27|290.97|294.24|291.94|293.27|290.97|412
1648677300000|2022-03-30 21:55:00|293.23|290.93|293.8|291.5|293.86|291.56|293.17|290.87|336
1648677600000|2022-03-30 22:00:00|293.77|291.47|294.15|291.85|294.34|292.04|293.23|290.93|380
1648677900000|2022-03-30 22:05:00|294.16|291.86|294.27|291.97|294.89|292.59|293.68|291.38|426
1648678200000|2022-03-30 22:10:00|294.28|291.98|292.74|290.44|294.47|292.17|292.52|290.22|493
1648678500000|2022-03-30 22:15:00|292.76|290.46|293.36|291.06|293.87|291.57|292.07|289.77|509
1648678800000|2022-03-30 22:20:00|293.4|291.1|293.59|291.29|293.73|291.43|292.88|290.58|414
1648679100000|2022-03-30 22:25:00|293.57|291.27|294.65|292.35|294.68|292.38|293.57|291.27|262
1648679400000|2022-03-30 22:30:00|294.66|292.36|295.46|293.16|295.54|293.24|294.55|292.25|389
1648679700000|2022-03-30 22:35:00|295.45|293.15|295.23|292.93|295.45|293.15|294.95|292.65|323
1648680000000|2022-03-30 22:40:00|295.18|292.88|295.14|292.84|295.28|292.98|294.91|292.61|176
1648680300000|2022-03-30 22:45:00|295.15|292.85|295.23|292.93|295.41|293.11|294.82|292.52|251
1648680600000|2022-03-30 22:50:00|295.24|292.94|294.34|292.04|295.29|292.99|293.45|291.15|447
1648680900000|2022-03-30 22:55:00|294.33|292.03|294.93|292.63|294.98|292.68|294.03|291.73|326
1648681200000|2022-03-30 23:00:00|294.92|292.62|295.55|293.25|295.57|293.27|294.61|292.31|490
1648681500000|2022-03-30 23:05:00|295.56|293.26|295.79|293.49|295.92|293.62|295.52|293.22|385
1648681800000|2022-03-30 23:10:00|295.81|293.51|295.91|293.61|296.05|293.75|295.77|293.47|237
1648682100000|2022-03-30 23:15:00|295.9|293.6|296.2|293.9|296.21|293.91|295.84|293.54|260
1648682400000|2022-03-30 23:20:00|296.18|293.88|297.31|295.01|297.47|295.17|295.55|293.25|408
1648682700000|2022-03-30 23:25:00|297.27|294.97|297.14|294.84|297.42|295.12|296.76|294.46|242
1648683000000|2022-03-30 23:30:00|297.15|294.85|297.47|295.17|297.6|295.3|296.87|294.57|383
1648683300000|2022-03-30 23:35:00|297.46|295.16|297.06|294.76|297.53|295.23|296.88|294.58|358
1648683600000|2022-03-30 23:40:00|297.05|294.75|296.66|294.36|297.21|294.91|296.54|294.24|355
1648683900000|2022-03-30 23:45:00|296.65|294.35|296.17|293.87|296.66|294.36|296.14|293.84|342
1648684200000|2022-03-30 23:50:00|296.18|293.88|295.37|293.07|296.24|293.94|295.26|292.96|364
1648684500000|2022-03-30 23:55:00|295.35|293.05|294.82|292.52|295.43|293.13|294.11|291.81|463
1648684800000|2022-03-31 00:00:00|294.85|292.55|293.69|291.39|294.87|292.57|293.33|291.03|573
1648685100000|2022-03-31 00:05:00|293.68|291.38|295.3|293|295.3|293|293.48|291.18|396
1648685400000|2022-03-31 00:10:00|295.37|293.07|298.08|295.78|298.39|296.09|295.37|293.07|535
1648685700000|2022-03-31 00:15:00|298.06|295.76|297.11|294.81|298.06|295.76|296.84|294.54|499
1648686000000|2022-03-31 00:20:00|297.12|294.82|297.67|295.37|297.72|295.42|297.09|294.79|327
1648686300000|2022-03-31 00:25:00|297.58|295.28|298.48|296.18|298.78|296.48|297.34|295.04|433
1648686600000|2022-03-31 00:30:00|298.47|296.17|297.68|295.38|298.47|296.17|297.58|295.28|293
1648686900000|2022-03-31 00:35:00|297.69|295.39|299.1|296.8|299.12|296.82|297.69|295.39|270
1648687200000|2022-03-31 00:40:00|299.11|296.81|298.62|296.32|299.3|297|298.28|295.98|407
1648687500000|2022-03-31 00:45:00|298.65|296.35|298.92|296.62|299.34|297.04|298.56|296.26|275
1648687800000|2022-03-31 00:50:00|298.94|296.64|297.72|295.42|299.32|297.02|297.72|295.42|212
1648688100000|2022-03-31 00:55:00|297.74|295.44|297.32|295.02|297.81|295.51|296.66|294.36|301
1648688400000|2022-03-31 01:00:00|297.29|294.99|296.92|294.62|297.47|295.17|296.78|294.48|238
1648688700000|2022-03-31 01:05:00|296.91|294.61|297.94|295.64|297.97|295.67|296.91|294.61|245
1648689000000|2022-03-31 01:10:00|297.91|295.61|298.96|296.66|299|296.7|297.86|295.56|321
1648689300000|2022-03-31 01:15:00|298.9|296.6|298.78|296.48|298.9|296.6|298.43|296.13|444
1648689600000|2022-03-31 01:20:00|298.77|296.47|298.59|296.29|299.02|296.72|298.57|296.27|355
1648689900000|2022-03-31 01:25:00|298.58|296.28|298.64|296.34|298.7|296.4|298.27|295.97|366
1648690200000|2022-03-31 01:30:00|298.61|296.31|299.43|297.13|299.63|297.33|298.6|296.3|354
1648690500000|2022-03-31 01:35:00|299.4|297.1|298.4|296.1|299.47|297.17|298.4|296.1|364
1648690800000|2022-03-31 01:40:00|298.39|296.09|298.19|295.89|298.6|296.3|297.42|295.12|483
1648691100000|2022-03-31 01:45:00|298.15|295.85|298.99|296.69|299.24|296.94|297.87|295.57|447
1648691400000|2022-03-31 01:50:00|298.98|296.68|299.37|297.07|299.5|297.2|298.89|296.59|325
1648691700000|2022-03-31 01:55:00|299.38|297.08|299.08|296.78|299.59|297.29|298.97|296.67|309
1648692000000|2022-03-31 02:00:00|299.06|296.76|298.15|295.85|299.34|297.04|298.13|295.83|458
1648692300000|2022-03-31 02:05:00|298.13|295.83|297.86|295.56|298.32|296.02|297.67|295.37|444
1648692600000|2022-03-31 02:10:00|297.81|295.51|298.42|296.12|298.46|296.16|297.27|294.97|544
1648692900000|2022-03-31 02:15:00|298.43|296.13|298.85|296.55|299.17|296.87|298.37|296.07|448
1648693200000|2022-03-31 02:20:00|298.83|296.53|299.35|297.05|299.88|297.58|298.41|296.11|488
1648693500000|2022-03-31 02:25:00|299.37|297.07|299.26|296.96|299.74|297.44|298.87|296.57|498
1648693800000|2022-03-31 02:30:00|299.25|296.95|298.26|295.96|299.34|297.04|297.91|295.61|464
1648694100000|2022-03-31 02:35:00|298.25|295.95|297.73|295.43|298.46|296.16|297.57|295.27|385
1648694400000|2022-03-31 02:40:00|297.77|295.47|298.26|295.96|298.88|296.58|297.66|295.36|451
1648694700000|2022-03-31 02:45:00|298.25|295.95|297.69|295.39|298.25|295.95|297.64|295.34|386
1648695000000|2022-03-31 02:50:00|297.68|295.38|297.83|295.53|297.93|295.63|297.25|294.95|514
1648695300000|2022-03-31 02:55:00|297.84|295.54|298.46|296.16|298.87|296.57|297.66|295.36|353
1648695600000|2022-03-31 03:00:00|298.49|296.19|297.55|295.25|298.49|296.19|297.53|295.23|504
1648695900000|2022-03-31 03:05:00|297.54|295.24|297.46|295.16|297.56|295.26|296.41|294.11|546
1648696200000|2022-03-31 03:10:00|297.5|295.2|297.86|295.56|298.16|295.86|297.08|294.78|425
1648696500000|2022-03-31 03:15:00|297.88|295.58|297.79|295.49|298.27|295.97|297.76|295.46|374
1648696800000|2022-03-31 03:20:00|297.81|295.51|297.22|294.92|298.03|295.73|297.21|294.91|422
1648697100000|2022-03-31 03:25:00|297.24|294.94|296.94|294.64|297.44|295.14|296.91|294.61|331
1648697400000|2022-03-31 03:30:00|296.91|294.61|295.43|293.13|296.96|294.66|295.36|293.06|483
1648697700000|2022-03-31 03:35:00|295.41|293.11|295.39|293.09|295.6|293.3|295.02|292.72|421
1648698000000|2022-03-31 03:40:00|295.35|293.05|295.39|293.09|295.66|293.36|294.97|292.67|257
1648698300000|2022-03-31 03:45:00|295.41|293.11|294.39|292.09|295.47|293.17|294.31|292.01|386
1648698600000|2022-03-31 03:50:00|294.42|292.12|294.95|292.65|295.58|293.28|294.42|292.12|455
1648698900000|2022-03-31 03:55:00|294.94|292.64|295.33|293.03|295.37|293.07|294.46|292.16|316
1648699200000|2022-03-31 04:00:00|295.34|293.04|295.9|293.6|296.3|294|295.32|293.02|453
1648699500000|2022-03-31 04:05:00|295.88|293.58|297.2|294.9|297.36|295.06|295.77|293.47|494
1648699800000|2022-03-31 04:10:00|297.24|294.94|297.25|294.95|297.39|295.09|296.86|294.56|383
1648700100000|2022-03-31 04:15:00|297.24|294.94|296.84|294.54|297.42|295.12|296.73|294.43|364
1648700400000|2022-03-31 04:20:00|296.86|294.56|296.36|294.06|296.94|294.64|296.26|293.96|287
1648700700000|2022-03-31 04:25:00|296.31|294.01|296.67|294.37|296.87|294.57|296.05|293.75|350
1648701000000|2022-03-31 04:30:00|296.66|294.36|296.82|294.52|297.32|295.02|296.55|294.25|342
1648701300000|2022-03-31 04:35:00|296.86|294.56|296.65|294.35|297.45|295.15|296.54|294.24|417
1648701600000|2022-03-31 04:40:00|296.72|294.42|296.88|294.58|296.97|294.67|296.3|294|392
1648701900000|2022-03-31 04:45:00|296.93|294.63|297.35|295.05|297.47|295.17|296.74|294.44|304
1648702200000|2022-03-31 04:50:00|297.36|295.06|297.34|295.04|297.46|295.16|297.23|294.93|361
1648702500000|2022-03-31 04:55:00|297.35|295.05|297.21|294.91|297.51|295.21|297.16|294.86|398
1648702800000|2022-03-31 05:00:00|297.22|294.92|296.23|293.93|297.4|295.1|295.59|293.29|370
1648703100000|2022-03-31 05:05:00|296.29|293.99|298.61|296.31|298.61|296.31|296.29|293.99|514
1648703400000|2022-03-31 05:10:00|298.56|296.26|298.31|296.01|298.92|296.62|298.21|295.91|517
1648703700000|2022-03-31 05:15:00|298.33|296.03|297.38|295.08|298.43|296.13|297.38|295.08|391
1648704000000|2022-03-31 05:20:00|297.39|295.09|298.01|295.71|298.01|295.71|296.72|294.42|467
1648704300000|2022-03-31 05:25:00|298.02|295.72|298.68|296.38|298.78|296.48|297.67|295.37|493
1648704600000|2022-03-31 05:30:00|298.66|296.36|298.34|296.04|298.7|296.4|298.32|296.02|333
1648704900000|2022-03-31 05:35:00|298.32|296.02|297.93|295.63|298.41|296.11|297.67|295.37|282
1648705200000|2022-03-31 05:40:00|297.91|295.61|297.88|295.58|298.09|295.79|297.75|295.45|260
1648705500000|2022-03-31 05:45:00|297.84|295.54|298.43|296.13|298.6|296.3|297.73|295.43|371
1648705800000|2022-03-31 05:50:00|298.41|296.11|297.87|295.57|298.42|296.12|297.7|295.4|450
1648706100000|2022-03-31 05:55:00|297.86|295.56|297.82|295.52|298.2|295.9|297.67|295.37|237
1648706400000|2022-03-31 06:00:00|297.81|295.51|297.1|294.8|297.84|295.54|296.97|294.67|336
1648706700000|2022-03-31 06:05:00|297.08|294.78|296.91|294.61|297.28|294.98|296.78|294.48|266
1648707000000|2022-03-31 06:10:00|296.92|294.62|297.11|294.81|297.39|295.09|296.87|294.57|239
1648707300000|2022-03-31 06:15:00|297.1|294.8|296.82|294.52|297.15|294.85|296.65|294.35|217
1648707600000|2022-03-31 06:20:00|296.83|294.53|296.77|294.47|296.85|294.55|296.58|294.28|250
1648707900000|2022-03-31 06:25:00|296.78|294.48|296.75|294.45|296.86|294.56|296.7|294.4|203
1648708200000|2022-03-31 06:30:00|296.74|294.44|296.8|294.5|296.84|294.54|296.66|294.36|298
1648708500000|2022-03-31 06:35:00|296.79|294.49|296.88|294.58|297.03|294.73|296.79|294.49|274
1648708800000|2022-03-31 06:40:00|296.89|294.59|297.93|295.63|297.94|295.64|296.83|294.53|292
1648709100000|2022-03-31 06:45:00|297.92|295.62|298.79|296.49|298.89|296.59|297.64|295.34|416
1648709400000|2022-03-31 06:50:00|298.81|296.51|299.24|296.94|299.75|297.45|298.76|296.46|296
1648709700000|2022-03-31 06:55:00|299.25|296.95|298.77|296.47|299.41|297.11|298.7|296.4|342
1648710000000|2022-03-31 07:00:00|298.75|296.45|298.31|296.01|298.86|296.56|298.1|295.8|382
1648710300000|2022-03-31 07:05:00|298.3|296|298.35|296.05|298.62|296.32|298.26|295.96|202
1648710600000|2022-03-31 07:10:00|298.39|296.09|298.27|295.97|298.4|296.1|297.89|295.59|292
1648710900000|2022-03-31 07:15:00|298.29|295.99|298.32|296.02|298.78|296.48|298.29|295.99|240
1648711200000|2022-03-31 07:20:00|298.33|296.03|297.84|295.54|298.36|296.06|297.67|295.37|253
1648711500000|2022-03-31 07:25:00|297.83|295.53|297.33|295.03|297.83|295.53|296.76|294.46|230
1648711800000|2022-03-31 07:30:00|297.3|295|297.39|295.09|297.52|295.22|296.87|294.57|284
1648712100000|2022-03-31 07:35:00|297.38|295.08|298.07|295.77|298.07|295.77|297.38|295.08|286
1648712400000|2022-03-31 07:40:00|298.03|295.73|298.15|295.85|298.28|295.98|297.97|295.67|204
1648712700000|2022-03-31 07:45:00|298.14|295.84|298.45|296.15|298.46|296.16|298.1|295.8|260
1648713000000|2022-03-31 07:50:00|298.44|296.14|298.63|296.33|298.7|296.4|298.4|296.1|345
1648713300000|2022-03-31 07:55:00|298.61|296.31|297.99|295.69|298.67|296.37|297.87|295.57|332
1648713600000|2022-03-31 08:00:00|297.98|295.68|298.61|296.31|298.61|296.31|297.47|295.17|418
1648713900000|2022-03-31 08:05:00|298.62|296.32|298.7|296.4|298.78|296.48|298.43|296.13|423
1648714200000|2022-03-31 08:10:00|298.75|296.45|298.83|296.53|299.64|297.34|298.68|296.38|433
1648714500000|2022-03-31 08:15:00|298.81|296.51|299.02|296.72|299.19|296.89|298.71|296.41|430
1648714800000|2022-03-31 08:20:00|299|296.7|298.03|295.73|299.04|296.74|297.92|295.62|326
1648715100000|2022-03-31 08:25:00|298.04|295.74|297.99|295.69|298.34|296.04|297.72|295.42|274
1648715400000|2022-03-31 08:30:00|298|295.7|298.3|296|298.42|296.12|298|295.7|292
1648715700000|2022-03-31 08:35:00|298.31|296.01|297.72|295.42|298.31|296.01|297.67|295.37|419
1648716000000|2022-03-31 08:40:00|297.73|295.43|298.19|295.89|298.23|295.93|297.24|294.94|395
1648716300000|2022-03-31 08:45:00|298.23|295.93|298.82|296.52|299.06|296.76|297.89|295.59|480
1648716600000|2022-03-31 08:50:00|298.83|296.53|298.48|296.18|298.86|296.56|297.8|295.5|483
1648716900000|2022-03-31 08:55:00|298.5|296.2|298.31|296.01|298.58|296.28|298.24|295.94|401
1648717200000|2022-03-31 09:00:00|298.32|296.02|297.83|295.53|298.68|296.38|297.79|295.49|466
1648717500000|2022-03-31 09:05:00|297.81|295.51|297.76|295.46|298.11|295.81|297.71|295.41|279
1648717800000|2022-03-31 09:10:00|297.75|295.45|297.85|295.55|298.07|295.77|297.63|295.33|261
1648718100000|2022-03-31 09:15:00|297.81|295.51|297.54|295.24|297.86|295.56|297.23|294.93|353
1648718400000|2022-03-31 09:20:00|297.55|295.25|297.57|295.27|297.94|295.64|296.96|294.66|428
1648718700000|2022-03-31 09:25:00|297.56|295.26|297.74|295.44|298.2|295.9|297.49|295.19|356
1648719000000|2022-03-31 09:30:00|297.71|295.41|297.85|295.55|298.1|295.8|297.64|295.34|368
1648719300000|2022-03-31 09:35:00|297.86|295.56|298.07|295.77|298.07|295.77|297.75|295.45|315
1648719600000|2022-03-31 09:40:00|298.05|295.75|298.47|296.17|298.53|296.23|298.01|295.71|231
1648719900000|2022-03-31 09:45:00|298.44|296.14|298.37|296.07|298.62|296.32|297.98|295.68|265
1648720200000|2022-03-31 09:50:00|298.39|296.09|298.39|296.09|298.54|296.24|298.02|295.72|232
1648720500000|2022-03-31 09:55:00|298.38|296.08|298.76|296.46|299.17|296.87|298.34|296.04|456
1648720800000|2022-03-31 10:00:00|298.79|296.49|298.69|296.39|298.93|296.63|298.62|296.32|363
1648721100000|2022-03-31 10:05:00|298.7|296.4|298.48|296.18|298.78|296.48|298.31|296.01|359
1648721400000|2022-03-31 10:10:00|298.43|296.13|298.73|296.43|299|296.7|298.34|296.04|297
1648721700000|2022-03-31 10:15:00|298.74|296.44|298.62|296.32|298.88|296.58|298.56|296.26|246
1648722000000|2022-03-31 10:20:00|298.63|296.33|298.45|296.15|298.63|296.33|298.43|296.13|119
1648722300000|2022-03-31 10:25:00|298.44|296.14|299.34|297.04|299.36|297.06|298.37|296.07|376
1648722600000|2022-03-31 10:30:00|299.32|297.02|301.84|299.54|303.13|300.83|299.3|297|651
1648722900000|2022-03-31 10:35:00|301.81|299.51|301.94|299.64|301.95|299.65|300.5|298.2|568
1648723200000|2022-03-31 10:40:00|301.91|299.61|301.46|299.16|302.7|300.4|301.28|298.98|541
1648723500000|2022-03-31 10:45:00|301.49|299.19|300.76|298.46|301.87|299.57|300.76|298.46|334
1648723800000|2022-03-31 10:50:00|300.74|298.44|301.23|298.93|301.29|298.99|300.52|298.22|321
1648724100000|2022-03-31 10:55:00|301.22|298.92|301.54|299.24|302|299.7|301.15|298.85|318
1648724400000|2022-03-31 11:00:00|301.56|299.26|300.56|298.26|301.56|299.26|300.52|298.22|340
1648724700000|2022-03-31 11:05:00|300.6|298.3|300.31|298.01|301.17|298.87|300.13|297.83|278
1648725000000|2022-03-31 11:10:00|300.3|298|301.15|298.85|301.41|299.11|300.3|298|247
1648725300000|2022-03-31 11:15:00|301.13|298.83|301.43|299.13|301.97|299.67|301|298.7|290
1648725600000|2022-03-31 11:20:00|301.47|299.17|300.43|298.13|301.47|299.17|300.4|298.1|283
1648725900000|2022-03-31 11:25:00|300.44|298.14|299.8|297.5|300.94|298.64|299.69|297.39|355
1648726200000|2022-03-31 11:30:00|299.81|297.51|299.58|297.28|300.59|298.29|299.55|297.25|388
1648726500000|2022-03-31 11:35:00|299.55|297.25|296.95|294.65|299.79|297.49|296.85|294.55|519
1648726800000|2022-03-31 11:40:00|296.94|294.64|297.51|295.21|297.95|295.65|296.56|294.26|442
1648727100000|2022-03-31 11:45:00|297.57|295.27|297.48|295.18|297.9|295.6|297.25|294.95|495
1648727400000|2022-03-31 11:50:00|297.53|295.23|297.81|295.51|297.87|295.57|297.38|295.08|495
1648727700000|2022-03-31 11:55:00|297.82|295.52|297.97|295.67|298.67|296.37|297.56|295.26|414
1648728000000|2022-03-31 12:00:00|297.98|295.68|297.57|295.27|298.39|296.09|297.48|295.18|362
1648728300000|2022-03-31 12:05:00|297.56|295.26|297.52|295.22|297.61|295.31|296.57|294.27|403
1648728600000|2022-03-31 12:10:00|297.51|295.21|298.37|296.07|298.58|296.28|297.41|295.11|403
1648728900000|2022-03-31 12:15:00|298.36|296.06|297.35|295.05|298.39|296.09|297.27|294.97|438
1648729200000|2022-03-31 12:20:00|297.34|295.04|296.51|294.21|297.34|295.04|295.44|293.14|443
1648729500000|2022-03-31 12:25:00|296.48|294.18|298.17|295.87|298.52|296.22|296.34|294.04|541
1648729800000|2022-03-31 12:30:00|298.19|295.89|298.66|296.36|299.07|296.77|297.9|295.6|617
1648730100000|2022-03-31 12:35:00|298.67|296.37|299.47|297.17|300.19|297.89|298.56|296.26|626
1648730400000|2022-03-31 12:40:00|299.46|297.16|298.38|296.08|299.66|297.36|297.62|295.32|660
1648730700000|2022-03-31 12:45:00|298.35|296.05|299.68|297.38|299.74|297.44|297.58|295.28|483
1648731000000|2022-03-31 12:50:00|299.69|297.39|299.92|297.62|300.65|298.35|299.25|296.95|529
1648731300000|2022-03-31 12:55:00|299.82|297.52|298.84|296.54|299.92|297.62|298.74|296.44|486
1648731600000|2022-03-31 13:00:00|298.82|296.52|299.55|297.25|299.79|297.49|298.8|296.5|521
1648731900000|2022-03-31 13:05:00|299.56|297.26|299.29|296.99|299.86|297.56|299.17|296.87|418
1648732200000|2022-03-31 13:10:00|299.28|296.98|297.46|295.16|299.77|297.47|296.38|294.08|676
1648732500000|2022-03-31 13:15:00|297.41|295.11|297.44|295.14|297.85|295.55|296.11|293.81|620
1648732800000|2022-03-31 13:20:00|297.42|295.12|296.89|294.59|297.62|295.32|296.47|294.17|542
1648733100000|2022-03-31 13:25:00|296.9|294.6|297.94|295.64|297.94|295.64|296.85|294.55|446
1648733400000|2022-03-31 13:30:00|297.9|295.6|296.06|293.76|298.68|296.38|295.92|293.62|643
1648733700000|2022-03-31 13:35:00|296.05|293.75|295.58|293.28|296.06|293.76|293.68|291.38|671
1648734000000|2022-03-31 13:40:00|295.57|293.27|295.63|293.33|295.65|293.35|294.19|291.89|594
1648734300000|2022-03-31 13:45:00|295.64|293.34|294.84|292.54|296.14|293.84|294.43|292.13|647
1648734600000|2022-03-31 13:50:00|294.88|292.58|294.41|292.11|295.52|293.22|294.35|292.05|519
1648734900000|2022-03-31 13:55:00|294.4|292.1|292.14|289.84|294.87|292.57|291.5|289.2|656
1648735200000|2022-03-31 14:00:00|292.11|289.81|276.41|274.11|292.21|289.91|276.41|274.11|946
1648735500000|2022-03-31 14:05:00|276.4|274.1|284.54|282.24|285.87|283.57|276.07|273.77|894
1648735800000|2022-03-31 14:10:00|284.61|282.31|284.58|282.28|285.95|283.65|283.48|281.18|823
1648736100000|2022-03-31 14:15:00|284.57|282.27|284.49|282.19|285.92|283.62|284.28|281.98|763
1648736400000|2022-03-31 14:20:00|284.48|282.18|284.58|282.28|285.24|282.94|283.36|281.06|703
1648736700000|2022-03-31 14:25:00|284.6|282.3|282.77|280.47|284.68|282.38|281.69|279.39|760
1648737000000|2022-03-31 14:30:00|282.84|280.54|284|281.7|284.75|282.45|282.03|279.73|719
1648737300000|2022-03-31 14:35:00|284.03|281.73|285.61|283.31|285.97|283.67|284.03|281.73|713
1648737600000|2022-03-31 14:40:00|285.56|283.26|286.7|284.4|286.7|284.4|284.71|282.41|640
1648737900000|2022-03-31 14:45:00|286.69|284.39|288.72|286.42|288.81|286.51|286.47|284.17|692
1648738200000|2022-03-31 14:50:00|288.76|286.46|287.52|285.22|288.84|286.54|287.27|284.97|675
1648738500000|2022-03-31 14:55:00|287.51|285.21|288.27|285.97|288.64|286.34|287.37|285.07|640
1648738800000|2022-03-31 15:00:00|288.29|285.99|286.6|284.3|289.65|287.35|285.73|283.43|750
1648739100000|2022-03-31 15:05:00|286.61|284.31|286.65|284.35|286.88|284.58|285.74|283.44|621
1648739400000|2022-03-31 15:10:00|286.63|284.33|286.49|284.19|287.34|285.04|286.24|283.94|628
1648739700000|2022-03-31 15:15:00|286.46|284.16|286.98|284.68|287.61|285.31|285.45|283.15|671
1648740000000|2022-03-31 15:20:00|286.97|284.67|286.9|284.6|287.79|285.49|286.33|284.03|609
1648740300000|2022-03-31 15:25:00|286.89|284.59|287.13|284.83|287.2|284.9|286.32|284.02|614
1648740600000|2022-03-31 15:30:00|287.11|284.81|286.34|284.04|287.26|284.96|285.8|283.5|579
1648740900000|2022-03-31 15:35:00|286.33|284.03|286.48|284.18|287.22|284.92|285.94|283.64|477
1648741200000|2022-03-31 15:40:00|286.43|284.13|286.8|284.5|287.22|284.92|286.3|284|427
1648741500000|2022-03-31 15:45:00|286.79|284.49|285.55|283.25|286.84|284.54|285.43|283.13|462
1648741800000|2022-03-31 15:50:00|285.57|283.27|284.73|282.43|285.57|283.27|284.41|282.11|420
1648742100000|2022-03-31 15:55:00|284.72|282.42|285.06|282.76|285.18|282.88|284.07|281.77|476
1648742400000|2022-03-31 16:00:00|285.07|282.77|284.28|281.98|285.9|283.6|283.33|281.03|729
1648742700000|2022-03-31 16:05:00|284.3|282|283.79|281.49|284.4|282.1|280.76|278.46|802
1648743000000|2022-03-31 16:10:00|283.81|281.51|284.27|281.97|284.75|282.45|283.38|281.08|641
1648743300000|2022-03-31 16:15:00|284.26|281.96|283.71|281.41|285|282.7|283.6|281.3|621
1648743600000|2022-03-31 16:20:00|283.73|281.43|282.96|280.66|283.74|281.44|281.4|279.1|750
1648743900000|2022-03-31 16:25:00|282.95|280.65|282.12|279.82|284.35|282.05|281.52|279.22|729
1648744200000|2022-03-31 16:30:00|282.22|279.92|281.53|279.23|283.39|281.09|280.37|278.07|812
1648744500000|2022-03-31 16:35:00|281.55|279.25|284.45|282.15|284.45|282.15|281.35|279.05|676
1648744800000|2022-03-31 16:40:00|284.44|282.14|283.89|281.59|284.82|282.52|283.7|281.4|626
1648745100000|2022-03-31 16:45:00|283.98|281.68|283.8|281.5|285.39|283.09|283.39|281.09|734
1648745400000|2022-03-31 16:50:00|283.81|281.51|282.31|280.01|283.88|281.58|281.61|279.31|722
1648745700000|2022-03-31 16:55:00|282.33|280.03|281.68|279.38|283.33|281.03|281.5|279.2|674
1648746000000|2022-03-31 17:00:00|281.7|279.4|284.6|282.3|284.73|282.43|281.43|279.13|657
1648746300000|2022-03-31 17:05:00|284.73|282.43|283.15|280.85|285.22|282.92|283.15|280.85|640
1648746600000|2022-03-31 17:10:00|283.1|280.8|282.7|280.4|283.43|281.13|281.76|279.46|574
1648746900000|2022-03-31 17:15:00|282.67|280.37|282.78|280.48|283.84|281.54|282.62|280.32|659
1648747200000|2022-03-31 17:20:00|282.74|280.44|283.5|281.2|283.85|281.55|282.63|280.33|630
1648747500000|2022-03-31 17:25:00|283.47|281.17|284.08|281.78|284.69|282.39|283.33|281.03|644
1648747800000|2022-03-31 17:30:00|284.23|281.93|285.86|283.56|286.17|283.87|284.23|281.93|606
1648748100000|2022-03-31 17:35:00|285.85|283.55|285.81|283.51|285.92|283.62|285.22|282.92|601
1648748400000|2022-03-31 17:40:00|285.82|283.52|285.49|283.19|286.8|284.5|285.29|282.99|611
1648748700000|2022-03-31 17:45:00|285.5|283.2|286.34|284.04|286.75|284.45|285.35|283.05|582
1648749000000|2022-03-31 17:50:00|286.32|284.02|286.82|284.52|287.83|285.53|285.54|283.24|557
1648749300000|2022-03-31 17:55:00|286.83|284.53|286.33|284.03|287.13|284.83|285.65|283.35|495
1648749600000|2022-03-31 18:00:00|286.34|284.04|285.57|283.27|286.34|284.04|285.35|283.05|452
1648749900000|2022-03-31 18:05:00|285.58|283.28|284.77|282.47|285.78|283.48|284.73|282.43|543
1648750200000|2022-03-31 18:10:00|284.73|282.43|284.37|282.07|285.32|283.02|284.06|281.76|562
1648750500000|2022-03-31 18:15:00|284.36|282.06|283.96|281.66|284.49|282.19|283.28|280.98|641
1648750800000|2022-03-31 18:20:00|283.95|281.65|285.88|283.58|286.4|284.1|283.87|281.57|514
1648751100000|2022-03-31 18:25:00|285.87|283.57|286.58|284.28|286.61|284.31|285.81|283.51|548
1648751400000|2022-03-31 18:30:00|286.55|284.25|286.38|284.08|286.81|284.51|285.91|283.61|544
1648751700000|2022-03-31 18:35:00|286.35|284.05|287.55|285.25|287.55|285.25|285.84|283.54|522
1648752000000|2022-03-31 18:40:00|287.54|285.24|287.34|285.04|287.89|285.59|286.7|284.4|514
1648752300000|2022-03-31 18:45:00|287.27|284.97|287.42|285.12|287.58|285.28|286.83|284.53|453
1648752600000|2022-03-31 18:50:00|287.35|285.05|287.72|285.42|287.83|285.53|287.15|284.85|524
1648752900000|2022-03-31 18:55:00|287.7|285.4|287.69|285.39|287.85|285.55|287.43|285.13|454
1648753200000|2022-03-31 19:00:00|287.67|285.37|288.42|286.12|288.43|286.13|287.05|284.75|423
1648753500000|2022-03-31 19:05:00|288.3|286|288.31|286.01|288.42|286.12|287.78|285.48|401
1648753800000|2022-03-31 19:10:00|288.3|286|287.65|285.35|288.3|286|287.23|284.93|426
1648754100000|2022-03-31 19:15:00|287.61|285.31|286.73|284.43|287.73|285.43|286.51|284.21|525
1648754400000|2022-03-31 19:20:00|286.74|284.44|286.65|284.35|286.91|284.61|285.98|283.68|540
1648754700000|2022-03-31 19:25:00|286.66|284.36|285.88|283.58|286.85|284.55|285.77|283.47|536
1648755000000|2022-03-31 19:30:00|285.87|283.57|287.3|285|287.32|285.02|285.51|283.21|499
1648755300000|2022-03-31 19:35:00|287.29|284.99|287.51|285.21|287.82|285.52|287.08|284.78|495
1648755600000|2022-03-31 19:40:00|287.54|285.24|286.28|283.98|287.78|285.48|285.89|283.59|478
1648755900000|2022-03-31 19:45:00|286.33|284.03|286.38|284.08|287.2|284.9|285.5|283.2|581
1648756200000|2022-03-31 19:50:00|286.37|284.07|285.97|283.67|286.69|284.39|285.68|283.38|591
1648756500000|2022-03-31 19:55:00|285.96|283.66|285.51|283.21|286.62|284.32|285.42|283.12|621
1648756800000|2022-03-31 20:00:00|285.5|283.2|285.45|283.15|286.36|284.06|285.37|283.07|602
1648757100000|2022-03-31 20:05:00|285.44|283.14|285.82|283.52|285.96|283.66|285.27|282.97|545
1648757400000|2022-03-31 20:10:00|285.83|283.53|286.94|284.64|287.05|284.75|285.39|283.09|477
1648757700000|2022-03-31 20:15:00|286.93|284.63|287.34|285.04|287.56|285.26|286.92|284.62|383
1648758000000|2022-03-31 20:20:00|287.35|285.05|286.71|284.41|287.43|285.13|286.47|284.17|374
1648758300000|2022-03-31 20:25:00|286.69|284.39|286.83|284.53|287.12|284.82|286.41|284.11|488
1648758600000|2022-03-31 20:30:00|286.82|284.52|286.59|284.29|287.08|284.78|286.23|283.93|413
1648758900000|2022-03-31 20:35:00|286.57|284.27|286.9|284.6|287.21|284.91|286.45|284.15|319
1648759200000|2022-03-31 20:40:00|286.91|284.61|287.35|285.05|287.57|285.27|286.9|284.6|304
1648759500000|2022-03-31 20:45:00|287.36|285.06|287.21|284.91|287.65|285.35|286.76|284.46|391
1648759800000|2022-03-31 20:50:00|287.22|284.92|287.24|284.94|287.37|285.07|286.39|284.09|414
1648760100000|2022-03-31 20:55:00|287.21|284.91|287.27|284.97|287.48|285.18|287.17|284.87|266
1648760400000|2022-03-31 21:00:00|287.26|284.96|287.27|284.97|287.27|284.97|286.81|284.51|150
1648760700000|2022-03-31 21:05:00|287.29|284.99|287.99|285.69|288.29|285.99|287.29|284.99|168
1648761000000|2022-03-31 21:10:00|288.07|285.77|287.68|285.38|288.07|285.77|287.36|285.06|245
1648761300000|2022-03-31 21:15:00|287.67|285.37|287.29|284.99|287.93|285.63|287.28|284.98|260
1648761600000|2022-03-31 21:20:00|287.28|284.98|287.86|285.56|287.93|285.63|287.15|284.85|272
1648761900000|2022-03-31 21:25:00|287.85|285.55|288.64|286.34|288.78|286.48|287.85|285.55|231
1648762200000|2022-03-31 21:30:00|288.69|286.39|288.84|286.54|288.93|286.63|288.69|286.39|129
1648762500000|2022-03-31 21:35:00|288.85|286.55|288.53|286.23|288.89|286.59|288.47|286.17|251
1648762800000|2022-03-31 21:40:00|288.48|286.18|287.89|285.59|288.58|286.28|287.56|285.26|277
1648763100000|2022-03-31 21:45:00|287.87|285.57|287.63|285.33|288.03|285.73|287.48|285.18|380
1648763400000|2022-03-31 21:50:00|287.64|285.34|287.61|285.31|287.96|285.66|287.57|285.27|217
1648763700000|2022-03-31 21:55:00|287.6|285.3|286.77|284.47|287.67|285.37|286.71|284.41|328
1648764000000|2022-03-31 22:00:00|286.73|284.43|286.75|284.45|287.79|285.49|286.68|284.38|436
1648764300000|2022-03-31 22:05:00|286.76|284.46|287.64|285.34|287.67|285.37|286.68|284.38|266
1648764600000|2022-03-31 22:10:00|287.55|285.25|287.26|284.96|287.55|285.25|286.87|284.57|209
1648764900000|2022-03-31 22:15:00|287.25|284.95|286.66|284.36|287.25|284.95|286.07|283.77|364
1648765200000|2022-03-31 22:20:00|286.68|284.38|287.21|284.91|287.66|285.36|286.38|284.08|401
1648765500000|2022-03-31 22:25:00|287.2|284.9|287.72|285.42|288.12|285.82|287.2|284.9|483
1648765800000|2022-03-31 22:30:00|287.7|285.4|287.8|285.5|288.34|286.04|287.7|285.4|354
1648766100000|2022-03-31 22:35:00|287.81|285.51|286.17|283.87|287.89|285.59|286|283.7|430
1648766400000|2022-03-31 22:40:00|286.16|283.86|286.39|284.09|286.8|284.5|285.99|283.69|401
1648766700000|2022-03-31 22:45:00|286.42|284.12|287.39|285.09|287.52|285.22|286.35|284.05|352
1648767000000|2022-03-31 22:50:00|287.41|285.11|287.68|285.38|288.39|286.09|287.39|285.09|399
1648767300000|2022-03-31 22:55:00|287.67|285.37|287.36|285.06|287.99|285.69|287.17|284.87|412
1648767600000|2022-03-31 23:00:00|287.37|285.07|286.65|284.35|287.54|285.24|286.2|283.9|477
1648767900000|2022-03-31 23:05:00|286.62|284.32|285.54|283.24|286.79|284.49|285.45|283.15|432
1648768200000|2022-03-31 23:10:00|285.53|283.23|285.24|282.94|285.95|283.65|285.2|282.9|403
1648768500000|2022-03-31 23:15:00|285.23|282.93|284.56|282.26|285.24|282.94|284.34|282.04|452
1648768800000|2022-03-31 23:20:00|284.57|282.27|284.25|281.95|284.79|282.49|283.38|281.08|551
1648769100000|2022-03-31 23:25:00|284.2|281.9|283.88|281.58|284.4|282.1|283.58|281.28|479
1648769400000|2022-03-31 23:30:00|283.9|281.6|283.43|281.13|284.41|282.11|283.27|280.97|498
1648769700000|2022-03-31 23:35:00|283.42|281.12|283.34|281.04|283.71|281.41|283.15|280.85|406
1648770000000|2022-03-31 23:40:00|283.33|281.03|282.29|279.99|283.67|281.37|282.18|279.88|456
1648770300000|2022-03-31 23:45:00|282.3|280|282.46|280.16|282.5|280.2|279.91|277.61|771
1648770600000|2022-03-31 23:50:00|282.47|280.17|283.06|280.76|283.76|281.46|281.33|279.03|648
1648770900000|2022-03-31 23:55:00|283.08|280.78|283.89|281.59|284|281.7|282.75|280.45|584
1648771200000|2022-04-01 00:00:00|283.86|281.56|285.81|283.51|285.94|283.64|283.36|281.06|807
1648771500000|2022-04-01 00:05:00|285.89|283.59|287|284.7|287|284.7|285.73|283.43|706
1648771800000|2022-04-01 00:10:00|287.04|284.74|287.04|284.74|287.15|284.85|285.85|283.55|631
1648772100000|2022-04-01 00:15:00|287.02|284.72|285.81|283.51|287.03|284.73|285.48|283.18|605
1648772400000|2022-04-01 00:20:00|285.79|283.49|286.54|284.24|286.6|284.3|285.71|283.41|481
1648772700000|2022-04-01 00:25:00|286.58|284.28|286.68|284.38|286.97|284.67|286.44|284.14|496
1648773000000|2022-04-01 00:30:00|286.69|284.39|284.07|281.77|286.94|284.64|283.95|281.65|602
1648773300000|2022-04-01 00:35:00|284.05|281.75|285.77|283.47|285.86|283.56|283.95|281.65|547
1648773600000|2022-04-01 00:40:00|285.79|283.49|286.49|284.19|286.55|284.25|285.72|283.42|463
1648773900000|2022-04-01 00:45:00|286.5|284.2|286.65|284.35|286.76|284.46|286.18|283.88|472
1648774200000|2022-04-01 00:50:00|286.64|284.34|286.37|284.07|286.93|284.63|286.37|284.07|464
1648774500000|2022-04-01 00:55:00|286.39|284.09|286.29|283.99|286.69|284.39|285.56|283.26|577
1648774800000|2022-04-01 01:00:00|286.28|283.98|285.31|283.01|286.28|283.98|285.18|282.88|534
1648775100000|2022-04-01 01:05:00|285.32|283.02|284.58|282.28|285.65|283.35|284.48|282.18|594
1648775400000|2022-04-01 01:10:00|284.57|282.27|285.36|283.06|285.47|283.17|284.27|281.97|641
1648775700000|2022-04-01 01:15:00|285.39|283.09|285.58|283.28|286.46|284.16|285.04|282.74|477
1648776000000|2022-04-01 01:20:00|285.57|283.27|283.76|281.46|285.79|283.49|283.45|281.15|589
1648776300000|2022-04-01 01:25:00|283.68|281.38|281.41|279.11|283.77|281.47|281.41|279.11|648
1648776600000|2022-04-01 01:30:00|281.4|279.1|282.27|279.97|282.66|280.36|280.88|278.58|645
1648776900000|2022-04-01 01:35:00|282.25|279.95|281.93|279.63|282.84|280.54|281.21|278.91|665
1648777200000|2022-04-01 01:40:00|281.94|279.64|282.28|279.98|282.6|280.3|281.81|279.51|590
1648777500000|2022-04-01 01:45:00|282.27|279.97|281.41|279.11|282.49|280.19|280.85|278.55|548
1648777800000|2022-04-01 01:50:00|281.4|279.1|279.14|276.84|281.54|279.24|278.56|276.26|633
1648778100000|2022-04-01 01:55:00|279.13|276.83|278.93|276.63|280.56|278.26|278.9|276.6|730
1648778400000|2022-04-01 02:00:00|279.02|276.72|279.58|277.28|280.11|277.81|277.44|275.14|767
1648778700000|2022-04-01 02:05:00|279.6|277.3|280.11|277.81|280.13|277.83|278.61|276.31|620
1648779000000|2022-04-01 02:10:00|280.07|277.77|280.07|277.77|280.9|278.6|279.79|277.49|607
1648779300000|2022-04-01 02:15:00|280.06|277.76|279.2|276.9|280.8|278.5|278.38|276.08|713
1648779600000|2022-04-01 02:20:00|279.25|276.95|276.57|274.27|279.41|277.11|276.55|274.25|716
1648779900000|2022-04-01 02:25:00|276.56|274.26|271.63|269.33|276.56|274.26|267.63|265.33|866
1648780200000|2022-04-01 02:30:00|271.64|269.34|273.38|271.08|273.59|271.29|270.96|268.66|756
1648780500000|2022-04-01 02:35:00|273.39|271.09|273.02|270.72|273.75|271.45|272.41|270.11|642
1648780800000|2022-04-01 02:40:00|273.03|270.73|273.59|271.29|273.67|271.37|272.24|269.94|620
1648781100000|2022-04-01 02:45:00|273.6|271.3|271.11|268.81|273.67|271.37|270.66|268.36|636
1648781400000|2022-04-01 02:50:00|271.08|268.78|269.65|267.35|272.21|269.91|269.23|266.93|788
1648781700000|2022-04-01 02:55:00|269.64|267.34|270.42|268.12|270.51|268.21|268.18|265.88|761
1648782000000|2022-04-01 03:00:00|270.47|268.17|271.72|269.42|271.78|269.48|269.57|267.27|722
1648782300000|2022-04-01 03:05:00|271.67|269.37|271.61|269.31|271.94|269.64|270.28|267.98|612
1648782600000|2022-04-01 03:10:00|271.57|269.27|270.94|268.64|271.89|269.59|270.49|268.19|628
1648782900000|2022-04-01 03:15:00|270.91|268.61|271.9|269.6|271.97|269.67|270.56|268.26|548
1648783200000|2022-04-01 03:20:00|271.96|269.66|271.88|269.58|272.47|270.17|271.18|268.88|572
1648783500000|2022-04-01 03:25:00|271.83|269.53|270.74|268.44|271.83|269.53|270.25|267.95|569
1648783800000|2022-04-01 03:30:00|270.72|268.42|272.91|270.61|273.63|271.33|270.53|268.23|674
1648784100000|2022-04-01 03:35:00|272.97|270.67|272.55|270.25|273.28|270.98|271.77|269.47|562
1648784400000|2022-04-01 03:40:00|272.57|270.27|273.3|271|273.3|271|272.45|270.15|521
1648784700000|2022-04-01 03:45:00|273.29|270.99|272.71|270.41|273.29|270.99|272.43|270.13|497
1648785000000|2022-04-01 03:50:00|272.8|270.5|272.38|270.08|273.06|270.76|271.88|269.58|473
1648785300000|2022-04-01 03:55:00|272.36|270.06|273.73|271.43|273.8|271.5|271.95|269.65|573
1648785600000|2022-04-01 04:00:00|273.76|271.46|274.27|271.97|274.73|272.43|273.47|271.17|690
1648785900000|2022-04-01 04:05:00|274.29|271.99|273.46|271.16|274.53|272.23|273.32|271.02|567
1648786200000|2022-04-01 04:10:00|273.48|271.18|274.01|271.71|274.03|271.73|273.42|271.12|532
1648786500000|2022-04-01 04:15:00|273.93|271.63|273.24|270.94|274.27|271.97|272.88|270.58|584
1648786800000|2022-04-01 04:20:00|273.25|270.95|274.33|272.03|274.39|272.09|273|270.7|495
1648787100000|2022-04-01 04:25:00|274.32|272.02|274.64|272.34|274.8|272.5|273.96|271.66|478
1648787400000|2022-04-01 04:30:00|274.67|272.37|274.69|272.39|274.88|272.58|274.08|271.78|553
1648787700000|2022-04-01 04:35:00|274.73|272.43|275.12|272.82|275.23|272.93|274.55|272.25|443
1648788000000|2022-04-01 04:40:00|275.11|272.81|275.24|272.94|275.68|273.38|274.78|272.48|354
1648788300000|2022-04-01 04:45:00|275.22|272.92|274.77|272.47|275.87|273.57|274.68|272.38|450
1648788600000|2022-04-01 04:50:00|274.69|272.39|274.4|272.1|274.85|272.55|274.33|272.03|387
1648788900000|2022-04-01 04:55:00|274.44|272.14|274.41|272.11|274.84|272.54|274.3|272|390
1648789200000|2022-04-01 05:00:00|274.43|272.13|274.82|272.52|274.96|272.66|273.87|271.57|477
1648789500000|2022-04-01 05:05:00|274.87|272.57|275.61|273.31|276.29|273.99|274.56|272.26|400
1648789800000|2022-04-01 05:10:00|275.59|273.29|275.47|273.17|275.65|273.35|274.43|272.13|490
1648790100000|2022-04-01 05:15:00|275.4|273.1|275.51|273.21|275.66|273.36|275.28|272.98|386
1648790400000|2022-04-01 05:20:00|275.48|273.18|275.4|273.1|275.78|273.48|275.29|272.99|419
1648790700000|2022-04-01 05:25:00|275.41|273.11|274.56|272.26|275.6|273.3|274.38|272.08|480
1648791000000|2022-04-01 05:30:00|274.52|272.22|275.5|273.2|276.4|274.1|274.47|272.17|606
1648791300000|2022-04-01 05:35:00|275.56|273.26|274.6|272.3|275.62|273.32|274.39|272.09|462
1648791600000|2022-04-01 05:40:00|274.61|272.31|274.77|272.47|274.9|272.6|274.44|272.14|463
1648791900000|2022-04-01 05:45:00|274.75|272.45|274.28|271.98|274.99|272.69|273.95|271.65|499
1648792200000|2022-04-01 05:50:00|274.27|271.97|273.71|271.41|274.44|272.14|273.7|271.4|446
1648792500000|2022-04-01 05:55:00|273.74|271.44|274.29|271.99|274.58|272.28|273.68|271.38|422
1648792800000|2022-04-01 06:00:00|274.26|271.96|274.43|272.13|274.76|272.46|274.26|271.96|413
1648793100000|2022-04-01 06:05:00|274.38|272.08|273.82|271.52|274.7|272.4|273.78|271.48|405
1648793400000|2022-04-01 06:10:00|273.86|271.56|273.44|271.14|273.91|271.61|273.25|270.95|501
1648793700000|2022-04-01 06:15:00|273.45|271.15|274.18|271.88|274.19|271.89|273.35|271.05|376
1648794000000|2022-04-01 06:20:00|274.2|271.9|275.07|272.77|275.33|273.03|274.16|271.86|397
1648794300000|2022-04-01 06:25:00|275.08|272.78|275.7|273.4|275.83|273.53|275.06|272.76|465
1648794600000|2022-04-01 06:30:00|275.68|273.38|276|273.7|276.48|274.18|275.55|273.25|480
1648794900000|2022-04-01 06:35:00|276.02|273.72|275.31|273.01|276.08|273.78|274.7|272.4|552
1648795200000|2022-04-01 06:40:00|275.32|273.02|276|273.7|276.05|273.75|275.31|273.01|444
1648795500000|2022-04-01 06:45:00|275.97|273.67|276.1|273.8|276.44|274.14|275.87|273.57|367
1648795800000|2022-04-01 06:50:00|276.12|273.82|276.35|274.05|276.44|274.14|276.06|273.76|363
1648796100000|2022-04-01 06:55:00|276.36|274.06|276.43|274.13|276.5|274.2|276.07|273.77|326
1648796400000|2022-04-01 07:00:00|276.42|274.12|276.68|274.38|276.85|274.55|276.41|274.11|433
1648796700000|2022-04-01 07:05:00|276.64|274.34|276.72|274.42|276.82|274.52|276.47|274.17|369
1648797000000|2022-04-01 07:10:00|276.73|274.43|276.63|274.33|276.91|274.61|276.47|274.17|376
1648797300000|2022-04-01 07:15:00|276.64|274.34|275.47|273.17|276.83|274.53|275.41|273.11|470
1648797600000|2022-04-01 07:20:00|275.46|273.16|276.4|274.1|276.6|274.3|275.44|273.14|369
1648797900000|2022-04-01 07:25:00|276.39|274.09|276.2|273.9|276.74|274.44|276.17|273.87|484
1648798200000|2022-04-01 07:30:00|276.18|273.88|275.93|273.63|276.42|274.12|275.89|273.59|341
1648798500000|2022-04-01 07:35:00|275.91|273.61|275.86|273.56|276.04|273.74|275.55|273.25|447
1648798800000|2022-04-01 07:40:00|275.85|273.55|276.25|273.95|276.38|274.08|275.73|273.43|349
1648799100000|2022-04-01 07:45:00|276.3|274|277.36|275.06|277.5|275.2|276.25|273.95|479
1648799400000|2022-04-01 07:50:00|277.33|275.03|277.65|275.35|277.71|275.41|277.3|275|415
1648799700000|2022-04-01 07:55:00|277.66|275.36|277.76|275.46|277.97|275.67|277.51|275.21|446
1648800000000|2022-04-01 08:00:00|277.8|275.5|278.53|276.23|278.57|276.27|277.64|275.34|408
1648800300000|2022-04-01 08:05:00|278.54|276.24|278.62|276.32|278.66|276.36|278.08|275.78|333
1648800600000|2022-04-01 08:10:00|278.58|276.28|278.68|276.38|278.82|276.52|278|275.7|358
1648800900000|2022-04-01 08:15:00|278.67|276.37|278.66|276.36|278.9|276.6|278.05|275.75|425
1648801200000|2022-04-01 08:20:00|278.65|276.35|278.88|276.58|278.96|276.66|278.48|276.18|440
1648801500000|2022-04-01 08:25:00|278.86|276.56|279.01|276.71|279.22|276.92|278.76|276.46|361
1648801800000|2022-04-01 08:30:00|279.02|276.72|279.34|277.04|279.42|277.12|278.41|276.11|460
1648802100000|2022-04-01 08:35:00|279.36|277.06|279.22|276.92|279.43|277.13|278.68|276.38|536
1648802400000|2022-04-01 08:40:00|279.23|276.93|279.89|277.59|279.91|277.61|278.98|276.68|542
1648802700000|2022-04-01 08:45:00|279.94|277.64|278.57|276.27|280.05|277.75|278.47|276.17|526
1648803000000|2022-04-01 08:50:00|278.58|276.28|278.18|275.88|278.78|276.48|277.8|275.5|506
1648803300000|2022-04-01 08:55:00|278.2|275.9|278.31|276.01|278.4|276.1|277.75|275.45|366
1648803600000|2022-04-01 09:00:00|278.3|276|277.89|275.59|278.34|276.04|277.78|275.48|387
1648803900000|2022-04-01 09:05:00|277.87|275.57|277.26|274.96|278.07|275.77|276.92|274.62|420
1648804200000|2022-04-01 09:10:00|277.29|274.99|277.61|275.31|278.06|275.76|277.16|274.86|403
1648804500000|2022-04-01 09:15:00|277.59|275.29|276.21|273.91|277.8|275.5|276.21|273.91|504
1648804800000|2022-04-01 09:20:00|276.2|273.9|277.14|274.84|277.59|275.29|275.95|273.65|564
1648805100000|2022-04-01 09:25:00|277.13|274.83|277.75|275.45|278.16|275.86|277.12|274.82|418
1648805400000|2022-04-01 09:30:00|277.86|275.56|277.5|275.2|278.14|275.84|277.27|274.97|513
1648805700000|2022-04-01 09:35:00|277.47|275.17|277|274.7|277.91|275.61|276.9|274.6|510
1648806000000|2022-04-01 09:40:00|276.99|274.69|276.01|273.71|277.33|275.03|275.84|273.54|537
1648806300000|2022-04-01 09:45:00|276.03|273.73|276.33|274.03|276.37|274.07|274.84|272.54|588
1648806600000|2022-04-01 09:50:00|276.34|274.04|276.41|274.11|276.61|274.31|276.07|273.77|423
1648806900000|2022-04-01 09:55:00|276.39|274.09|276.33|274.03|276.67|274.37|276|273.7|521
1648807200000|2022-04-01 10:00:00|276.3|274|275.71|273.41|276.75|274.45|275.6|273.3|498
1648807500000|2022-04-01 10:05:00|275.77|273.47|276.34|274.04|276.51|274.21|275.74|273.44|457
1648807800000|2022-04-01 10:10:00|276.33|274.03|276.36|274.06|276.43|274.13|276.02|273.72|308
1648808100000|2022-04-01 10:15:00|276.34|274.04|275.78|273.48|276.49|274.19|275.36|273.06|446
1648808400000|2022-04-01 10:20:00|275.79|273.49|276.31|274.01|276.33|274.03|275.67|273.37|359
1648808700000|2022-04-01 10:25:00|276.33|274.03|276.49|274.19|276.54|274.24|276.23|273.93|400
1648809000000|2022-04-01 10:30:00|276.51|274.21|275.9|273.6|276.66|274.36|275.79|273.49|431
1648809300000|2022-04-01 10:35:00|275.93|273.63|276.34|274.04|276.77|274.47|275.9|273.6|487
1648809600000|2022-04-01 10:40:00|276.37|274.07|276.65|274.35|276.72|274.42|276.26|273.96|369
1648809900000|2022-04-01 10:45:00|276.66|274.36|276.52|274.22|276.7|274.4|276|273.7|412
1648810200000|2022-04-01 10:50:00|276.61|274.31|276.92|274.62|276.96|274.66|276.49|274.19|345
1648810500000|2022-04-01 10:55:00|276.93|274.63|277.05|274.75|277.34|275.04|276.77|274.47|421
1648810800000|2022-04-01 11:00:00|277.13|274.83|277.51|275.21|277.73|275.43|276.91|274.61|542
1648811100000|2022-04-01 11:05:00|277.57|275.27|276.84|274.54|277.65|275.35|276.68|274.38|570
1648811400000|2022-04-01 11:10:00|276.82|274.52|277.23|274.93|277.47|275.17|276.77|274.47|445
1648811700000|2022-04-01 11:15:00|277.22|274.92|277.61|275.31|277.94|275.64|277.22|274.92|519
1648812000000|2022-04-01 11:20:00|277.6|275.3|278.51|276.21|278.71|276.41|277.57|275.27|449
1648812300000|2022-04-01 11:25:00|278.5|276.2|278.68|276.38|278.68|276.38|277.96|275.66|397
1648812600000|2022-04-01 11:30:00|278.64|276.34|278.17|275.87|278.71|276.41|277.71|275.41|470
1648812900000|2022-04-01 11:35:00|278.18|275.88|277.66|275.36|278.3|276|277.44|275.14|491
1648813200000|2022-04-01 11:40:00|277.63|275.33|277.3|275|277.91|275.61|276.96|274.66|473
1648813500000|2022-04-01 11:45:00|277.33|275.03|276.38|274.08|277.5|275.2|276.06|273.76|502
1648813800000|2022-04-01 11:50:00|276.36|274.06|275.98|273.68|276.44|274.14|275.39|273.09|410
1648814100000|2022-04-01 11:55:00|276.04|273.74|276|273.7|276.31|274.01|275.56|273.26|478
1648814400000|2022-04-01 12:00:00|275.98|273.68|275.32|273.02|276.37|274.07|273.92|271.62|668
1648814700000|2022-04-01 12:05:00|275.31|273.01|276.77|274.47|276.97|274.67|275.28|272.98|592
1648815000000|2022-04-01 12:10:00|276.79|274.49|274.84|272.54|276.79|274.49|274.73|272.43|658
1648815300000|2022-04-01 12:15:00|274.87|272.57|274.81|272.51|275.53|273.23|274.56|272.26|584
1648815600000|2022-04-01 12:20:00|274.8|272.5|272.65|270.35|275.21|272.91|272.19|269.89|710
1648815900000|2022-04-01 12:25:00|272.71|270.41|274.64|272.34|274.69|272.39|271.99|269.69|650
1648816200000|2022-04-01 12:30:00|274.61|272.31|275.59|273.29|276.78|274.48|273.85|271.55|828
1648816500000|2022-04-01 12:35:00|275.52|273.22|278.05|275.75|278.71|276.41|275.52|273.22|804
1648816800000|2022-04-01 12:40:00|277.99|275.69|276.25|273.95|278.57|276.27|275.79|273.49|724
1648817100000|2022-04-01 12:45:00|276.26|273.96|276.19|273.89|276.94|274.64|276.18|273.88|603
1648817400000|2022-04-01 12:50:00|276.18|273.88|276.92|274.62|277.01|274.71|276.14|273.84|525
1648817700000|2022-04-01 12:55:00|276.9|274.6|276.93|274.63|277.5|275.2|276.54|274.24|605
1648818000000|2022-04-01 13:00:00|276.95|274.65|278.18|275.88|278.45|276.15|276.93|274.63|633
1648818300000|2022-04-01 13:05:00|278.19|275.89|277.48|275.18|278.51|276.21|277.24|274.94|587
1648818600000|2022-04-01 13:10:00|277.49|275.19|277.6|275.3|277.71|275.41|277.12|274.82|549
1648818900000|2022-04-01 13:15:00|277.61|275.31|278.7|276.4|278.98|276.68|277.57|275.27|621
1648819200000|2022-04-01 13:20:00|278.69|276.39|278.88|276.58|279.29|276.99|278.58|276.28|613
1648819500000|2022-04-01 13:25:00|278.87|276.57|278.2|275.9|279.37|277.07|278.01|275.71|556
1648819800000|2022-04-01 13:30:00|278.19|275.89|278.83|276.53|279.3|277|278.07|275.77|579
1648820100000|2022-04-01 13:35:00|278.85|276.55|278.77|276.47|279.34|277.04|278.19|275.89|652
1648820400000|2022-04-01 13:40:00|278.81|276.51|278.54|276.24|279.07|276.77|278.34|276.04|621
1648820700000|2022-04-01 13:45:00|278.48|276.18|278.47|276.17|278.74|276.44|277.84|275.54|616
1648821000000|2022-04-01 13:50:00|278.48|276.18|277.06|274.76|278.48|276.18|276.5|274.2|565
1648821300000|2022-04-01 13:55:00|277.08|274.78|277.48|275.18|277.82|275.52|276.98|274.68|497
1648821600000|2022-04-01 14:00:00|277.49|275.19|278.23|275.93|278.36|276.06|277.41|275.11|543
1648821900000|2022-04-01 14:05:00|278.24|275.94|278.86|276.56|279.15|276.85|278.24|275.94|670
1648822200000|2022-04-01 14:10:00|278.87|276.57|279.61|277.31|280.03|277.73|278.86|276.56|607
1648822500000|2022-04-01 14:15:00|279.6|277.3|279.34|277.04|280.01|277.71|279.09|276.79|588
1648822800000|2022-04-01 14:20:00|279.35|277.05|279.69|277.39|279.78|277.48|279.14|276.84|481
1648823100000|2022-04-01 14:25:00|279.68|277.38|279.82|277.52|279.82|277.52|279.2|276.9|526
1648823400000|2022-04-01 14:30:00|279.81|277.51|279.78|277.48|280.84|278.54|279.56|277.26|611
1648823700000|2022-04-01 14:35:00|279.79|277.49|280.43|278.13|280.72|278.42|279.71|277.41|535
1648824000000|2022-04-01 14:40:00|280.44|278.14|280.83|278.53|280.89|278.59|279.78|277.48|578
1648824300000|2022-04-01 14:45:00|280.84|278.54|281.98|279.68|282.05|279.75|280.56|278.26|657
1648824600000|2022-04-01 14:50:00|281.99|279.69|281.34|279.04|282.07|279.77|280.9|278.6|689
1648824900000|2022-04-01 14:55:00|281.35|279.05|282.48|280.18|282.52|280.22|281.12|278.82|568
1648825200000|2022-04-01 15:00:00|282.49|280.19|282.35|280.05|283.62|281.32|281.92|279.62|710
1648825500000|2022-04-01 15:05:00|282.36|280.06|283.22|280.92|283.4|281.1|281.64|279.34|552
1648825800000|2022-04-01 15:10:00|283.23|280.93|283.71|281.41|284.04|281.74|282.92|280.62|724
1648826100000|2022-04-01 15:15:00|283.7|281.4|283.82|281.52|284.07|281.77|282.91|280.61|723
1648826400000|2022-04-01 15:20:00|283.81|281.51|283.87|281.57|284.21|281.91|283.61|281.31|622
1648826700000|2022-04-01 15:25:00|283.88|281.58|283.31|281.01|284.11|281.81|283.3|281|569
1648827000000|2022-04-01 15:30:00|283.29|280.99|282.2|279.9|283.91|281.61|281.88|279.58|715
1648827300000|2022-04-01 15:35:00|282.19|279.89|282.76|280.46|282.91|280.61|281.41|279.11|566
1648827600000|2022-04-01 15:40:00|282.75|280.45|282.89|280.59|283|280.7|282.44|280.14|550
1648827900000|2022-04-01 15:45:00|282.9|280.6|282.5|280.2|282.92|280.62|282.31|280.01|568
1648828200000|2022-04-01 15:50:00|282.51|280.21|282.68|280.38|282.88|280.58|282.41|280.11|511
1648828500000|2022-04-01 15:55:00|282.67|280.37|282.07|279.77|282.67|280.37|281.84|279.54|442
1648828800000|2022-04-01 16:00:00|282.08|279.78|281.91|279.61|282.51|280.21|281.6|279.3|542
1648829100000|2022-04-01 16:05:00|281.89|279.59|282.46|280.16|282.52|280.22|281.59|279.29|570
1648829400000|2022-04-01 16:10:00|282.4|280.1|282.54|280.24|282.91|280.61|282.4|280.1|527
1648829700000|2022-04-01 16:15:00|282.6|280.3|282.25|279.95|282.92|280.62|282.23|279.93|593
1648830000000|2022-04-01 16:20:00|282.27|279.97|282.69|280.39|282.7|280.4|282.2|279.9|463
1648830300000|2022-04-01 16:25:00|282.66|280.36|283.89|281.59|283.89|281.59|282.59|280.29|424
1648830600000|2022-04-01 16:30:00|283.92|281.62|283.1|280.8|284.69|282.39|282.9|280.6|587
1648830900000|2022-04-01 16:35:00|283.09|280.79|283.29|280.99|283.4|281.1|282.25|279.95|624
1648831200000|2022-04-01 16:40:00|283.3|281|283.64|281.34|283.74|281.44|282.81|280.51|491
1648831500000|2022-04-01 16:45:00|283.65|281.35|283.09|280.79|283.76|281.46|282.87|280.57|622
1648831800000|2022-04-01 16:50:00|283.08|280.78|282.19|279.89|283.11|280.81|281.93|279.63|603
1648832100000|2022-04-01 16:55:00|282.17|279.87|281.77|279.47|282.83|280.53|281.64|279.34|654
1648832400000|2022-04-01 17:00:00|281.8|279.5|282.09|279.79|282.57|280.27|280.8|278.5|668
1648832700000|2022-04-01 17:05:00|282.21|279.91|282.34|280.04|282.73|280.43|282.03|279.73|575
1648833000000|2022-04-01 17:10:00|282.36|280.06|282.69|280.39|282.73|280.43|282.27|279.97|456
1648833300000|2022-04-01 17:15:00|282.68|280.38|282.98|280.68|283.15|280.85|282.34|280.04|548
1648833600000|2022-04-01 17:20:00|282.97|280.67|283.57|281.27|283.66|281.36|282.72|280.42|445
1648833900000|2022-04-01 17:25:00|283.56|281.26|283.35|281.05|283.74|281.44|283.24|280.94|524
1648834200000|2022-04-01 17:30:00|283.36|281.06|283.44|281.14|283.77|281.47|283.36|281.06|635
1648834500000|2022-04-01 17:35:00|283.45|281.15|284.52|282.22|284.64|282.34|283.39|281.09|568
1648834800000|2022-04-01 17:40:00|284.51|282.21|284.78|282.48|284.95|282.65|284.47|282.17|583
1648835100000|2022-04-01 17:45:00|284.79|282.49|284.83|282.53|285.13|282.83|284.54|282.24|567
1648835400000|2022-04-01 17:50:00|284.82|282.52|284.36|282.06|284.89|282.59|283.97|281.67|565
1648835700000|2022-04-01 17:55:00|284.35|282.05|284.65|282.35|284.84|282.54|284.19|281.89|500
1648836000000|2022-04-01 18:00:00|284.75|282.45|285.54|283.24|285.6|283.3|284.65|282.35|468
1648836300000|2022-04-01 18:05:00|285.53|283.23|284.97|282.67|285.68|283.38|284.85|282.55|523
1648836600000|2022-04-01 18:10:00|285.03|282.73|284.95|282.65|285.03|282.73|284.6|282.3|550
1648836900000|2022-04-01 18:15:00|284.97|282.67|284.67|282.37|285.35|283.05|284.6|282.3|417
1648837200000|2022-04-01 18:20:00|284.72|282.42|284.35|282.05|284.91|282.61|284.35|282.05|337
1648837500000|2022-04-01 18:25:00|284.36|282.06|283.9|281.6|284.38|282.08|283.27|280.97|577
1648837800000|2022-04-01 18:30:00|283.91|281.61|283.96|281.66|284.28|281.98|283.71|281.41|420
1648838100000|2022-04-01 18:35:00|283.75|281.45|283.45|281.15|283.95|281.65|283.24|280.94|506
1648838400000|2022-04-01 18:40:00|283.44|281.14|283.58|281.28|283.81|281.51|283.2|280.9|520
1648838700000|2022-04-01 18:45:00|283.63|281.33|284.05|281.75|284.31|282.01|283.58|281.28|389
1648839000000|2022-04-01 18:50:00|284.02|281.72|284.42|282.12|284.64|282.34|283.94|281.64|410
1648839300000|2022-04-01 18:55:00|284.43|282.13|284.81|282.51|284.92|282.62|284.4|282.1|483
1648839600000|2022-04-01 19:00:00|284.75|282.45|285.39|283.09|285.5|283.2|284.69|282.39|494
1648839900000|2022-04-01 19:05:00|285.38|283.08|285.28|282.98|285.72|283.42|284.95|282.65|457
1648840200000|2022-04-01 19:10:00|285.3|283|285.82|283.52|285.85|283.55|285.28|282.98|378
1648840500000|2022-04-01 19:15:00|285.81|283.51|285.41|283.11|286.87|284.57|285.35|283.05|645
1648840800000|2022-04-01 19:20:00|285.4|283.1|285.59|283.29|285.92|283.62|285.37|283.07|588
1648841100000|2022-04-01 19:25:00|285.49|283.19|285.06|282.76|285.67|283.37|285.06|282.76|489
1648841400000|2022-04-01 19:30:00|285.08|282.78|284.82|282.52|285.58|283.28|284.78|282.48|539
1648841700000|2022-04-01 19:35:00|284.83|282.53|284.94|282.64|285.12|282.82|284.66|282.36|365
1648842000000|2022-04-01 19:40:00|284.97|282.67|284.66|282.36|285.29|282.99|284.61|282.31|476
1648842300000|2022-04-01 19:45:00|284.67|282.37|285.35|283.05|285.41|283.11|284.49|282.19|486
1648842600000|2022-04-01 19:50:00|285.36|283.06|286.05|283.75|286.28|283.98|285.21|282.91|537
1648842900000|2022-04-01 19:55:00|285.98|283.68|286.48|284.18|286.48|284.18|285.9|283.6|374
1648843200000|2022-04-01 20:00:00|286.5|284.2|285.86|283.56|286.5|284.2|285.71|283.41|486
1648843500000|2022-04-01 20:05:00|285.88|283.58|285.8|283.5|285.98|283.68|285.5|283.2|339
1648843800000|2022-04-01 20:10:00|285.81|283.51|285.08|282.78|286.02|283.72|285.06|282.76|379
1648844100000|2022-04-01 20:15:00|285.11|282.81|285.53|283.23|285.69|283.39|285.06|282.76|347
1648844400000|2022-04-01 20:20:00|285.57|283.27|285.47|283.17|285.95|283.65|285.44|283.14|416
1648844700000|2022-04-01 20:25:00|285.45|283.15|285.45|283.15|285.58|283.28|284.99|282.69|410
1648845000000|2022-04-01 20:30:00|285.44|283.14|286.02|283.72|286.12|283.82|285.36|283.06|411
1648845300000|2022-04-01 20:35:00|285.96|283.66|286.17|283.87|286.46|284.16|285.96|283.66|305
1648845600000|2022-04-01 20:40:00|286.18|283.88|285.61|283.31|286.47|284.17|285.61|283.31|311
1648845900000|2022-04-01 20:45:00|285.57|283.27|284.79|282.49|285.9|283.6|284.42|282.12|290
1648846200000|2022-04-01 20:50:00|284.8|282.5|285.98|283.68|286.41|284.11|284.79|282.49|214
1648846500000|2022-04-01 20:55:00|285.92|283.62|286.72|284.42|286.74|284.44|285.91|283.61|101
1648881300000|2022-04-02 06:35:00|290.03|287.73|290.5|288.2|290.55|288.25|290.02|287.72|72
1648882800000|2022-04-02 07:00:00|291.53|289.23|291.51|289.21|291.71|289.41|291.36|289.06|310
1648883100000|2022-04-02 07:05:00|291.5|289.2|291.42|289.12|291.5|289.2|291.3|289|158
1648883400000|2022-04-02 07:10:00|291.77|289.47|291.76|289.46|291.82|289.52|291.44|289.14|234
1648883700000|2022-04-02 07:15:00|291.77|289.47|291.68|289.38|292.16|289.86|291.58|289.28|211
1648884000000|2022-04-02 07:20:00|291.69|289.39|291.48|289.18|291.99|289.69|291.34|289.04|211
1648884300000|2022-04-02 07:25:00|291.47|289.17|289.97|287.67|291.69|289.39|289.89|287.59|299
1648884600000|2022-04-02 07:30:00|289.98|287.68|290.54|288.24|290.59|288.29|289.88|287.58|150
1648884900000|2022-04-02 07:35:00|290.55|288.25|290.95|288.65|290.95|288.65|290.54|288.24|137
1648885200000|2022-04-02 07:40:00|290.94|288.64|291.66|289.36|291.67|289.37|290.94|288.64|110
1648885500000|2022-04-02 07:45:00|291.67|289.37|291.89|289.59|291.93|289.63|291.66|289.36|170
1648885800000|2022-04-02 07:50:00|291.91|289.61|291.49|289.19|291.92|289.62|291.46|289.16|197
1648886100000|2022-04-02 07:55:00|291.48|289.18|290.78|288.48|291.48|289.18|290.57|288.27|228
1648886400000|2022-04-02 08:00:00|290.79|288.49|290.43|288.13|290.82|288.52|289.86|287.56|268
1648886700000|2022-04-02 08:05:00|290.42|288.12|290.26|287.96|290.42|288.12|289.89|287.59|195
1648887000000|2022-04-02 08:10:00|290.27|287.97|290.29|287.99|290.42|288.12|289.85|287.55|186
1648887300000|2022-04-02 08:15:00|290.28|287.98|290.55|288.25|290.59|288.29|290.27|287.97|100
1648887600000|2022-04-02 08:20:00|290.56|288.26|290.25|287.95|290.57|288.27|290.24|287.94|119
1648887900000|2022-04-02 08:25:00|290.22|287.92|289.62|287.32|290.54|288.24|289.43|287.13|207
1648888200000|2022-04-02 08:30:00|289.59|287.29|290.26|287.96|290.36|288.06|289.38|287.08|246
1648888500000|2022-04-02 08:35:00|290.2|287.9|290.61|288.31|290.61|288.31|289.98|287.68|127
1648888800000|2022-04-02 08:40:00|290.62|288.32|289.87|287.57|290.62|288.32|289.74|287.44|201
1648889100000|2022-04-02 08:45:00|289.9|287.6|290.13|287.83|290.44|288.14|289.83|287.53|217
1648889400000|2022-04-02 08:50:00|290.11|287.81|289.98|287.68|290.27|287.97|289.89|287.59|213
1648889700000|2022-04-02 08:55:00|290.01|287.71|290.52|288.22|290.55|288.25|289.92|287.62|186
1648890000000|2022-04-02 09:00:00|290.5|288.2|290.6|288.3|290.73|288.43|290.36|288.06|128
1648890300000|2022-04-02 09:05:00|290.59|288.29|290.88|288.58|290.92|288.62|290.57|288.27|121
1648890600000|2022-04-02 09:10:00|290.96|288.66|291.25|288.95|291.36|289.06|290.84|288.54|126
1648890900000|2022-04-02 09:15:00|291.28|288.98|290.81|288.51|291.33|289.03|290.68|288.38|159
1648891200000|2022-04-02 09:20:00|290.77|288.47|290.83|288.53|290.84|288.54|290.42|288.12|132
1648891500000|2022-04-02 09:25:00|290.8|288.5|290.79|288.49|290.8|288.5|290.47|288.17|182
1648891800000|2022-04-02 09:30:00|290.73|288.43|290.66|288.36|290.74|288.44|290.47|288.17|134
1648892100000|2022-04-02 09:35:00|290.68|288.38|291.26|288.96|291.33|289.03|290.66|288.36|144
1648892400000|2022-04-02 09:40:00|291.25|288.95|291.42|289.12|291.47|289.17|291.13|288.83|127
1648892700000|2022-04-02 09:45:00|291.41|289.11|291.76|289.46|292.04|289.74|291.3|289|249
1648893000000|2022-04-02 09:50:00|291.8|289.5|292.2|289.9|292.28|289.98|291.65|289.35|216
1648893300000|2022-04-02 09:55:00|292.26|289.96|291.84|289.54|292.36|290.06|291.81|289.51|295
1648893600000|2022-04-02 10:00:00|291.85|289.55|291.54|289.24|292.16|289.86|291.32|289.02|270
1648893900000|2022-04-02 10:05:00|291.55|289.25|291.31|289.01|291.66|289.36|291.3|289|133
1648894200000|2022-04-02 10:10:00|291.33|289.03|291.34|289.04|291.34|289.04|291.01|288.71|86
1648894500000|2022-04-02 10:15:00|291.32|289.02|291.37|289.07|291.5|289.2|291.18|288.88|195
1648894800000|2022-04-02 10:20:00|291.34|289.04|291.39|289.09|291.44|289.14|291.25|288.95|235
1648895100000|2022-04-02 10:25:00|291.38|289.08|291.31|289.01|291.41|289.11|291.24|288.94|162
1648895400000|2022-04-02 10:30:00|291.33|289.03|290.88|288.58|291.35|289.05|290.84|288.54|224
1648895700000|2022-04-02 10:35:00|290.87|288.57|290.32|288.02|290.88|288.58|290.31|288.01|149
1648896000000|2022-04-02 10:40:00|290.3|288|290.4|288.1|290.4|288.1|289.73|287.43|91
1648896300000|2022-04-02 10:45:00|290.39|288.09|290.43|288.13|290.62|288.32|289.94|287.64|145
1648896600000|2022-04-02 10:50:00|290.44|288.14|290.31|288.01|290.56|288.26|290.3|288|168
1648896900000|2022-04-02 10:55:00|290.32|288.02|290.49|288.19|290.6|288.3|290.3|288|162
1648897200000|2022-04-02 11:00:00|290.47|288.17|290.62|288.32|290.62|288.32|289.99|287.69|289
1648897500000|2022-04-02 11:05:00|290.61|288.31|290.66|288.36|290.67|288.37|290.41|288.11|125
1648897800000|2022-04-02 11:10:00|290.68|288.38|290.27|287.97|290.68|288.38|290.17|287.87|143
1648898100000|2022-04-02 11:15:00|290.28|287.98|289.86|287.56|290.39|288.09|289.82|287.52|247
1648898400000|2022-04-02 11:20:00|289.85|287.55|289.98|287.68|290.34|288.04|289.76|287.46|223
1648898700000|2022-04-02 11:25:00|289.99|287.69|289.76|287.46|289.99|287.69|289.48|287.18|275
1648899000000|2022-04-02 11:30:00|289.77|287.47|289.97|287.67|290.3|288|289.47|287.17|323
1648899300000|2022-04-02 11:35:00|289.95|287.65|290.27|287.97|290.33|288.03|289.86|287.56|177
1648899600000|2022-04-02 11:40:00|290.26|287.96|290.5|288.2|290.65|288.35|290.24|287.94|178
1648899900000|2022-04-02 11:45:00|290.51|288.21|290.48|288.18|290.66|288.36|290.33|288.03|209
1648900200000|2022-04-02 11:50:00|290.49|288.19|290.28|287.98|290.52|288.22|289.88|287.58|241
1648900500000|2022-04-02 11:55:00|290.27|287.97|288.6|286.3|290.42|288.12|288.6|286.3|232
1648900800000|2022-04-02 12:00:00|288.57|286.27|285.73|283.43|288.92|286.62|285.42|283.12|326
1648901100000|2022-04-02 12:05:00|285.68|283.38|285.62|283.32|288.64|286.34|285.21|282.91|664
1648901400000|2022-04-02 12:10:00|285.65|283.35|286.3|284|286.82|284.52|282.81|280.51|850
1648901700000|2022-04-02 12:15:00|286.23|283.93|287.56|285.26|287.61|285.31|285.97|283.67|509
1648902000000|2022-04-02 12:20:00|287.58|285.28|287.39|285.09|287.88|285.58|286.85|284.55|464
1648902300000|2022-04-02 12:25:00|287.38|285.08|288.5|286.2|288.73|286.43|287.36|285.06|521
1648902600000|2022-04-02 12:30:00|288.51|286.21|289.22|286.92|289.22|286.92|288.32|286.02|498
1648902900000|2022-04-02 12:35:00|289.25|286.95|289.55|287.25|289.9|287.6|288.84|286.54|583
1648903200000|2022-04-02 12:40:00|289.56|287.26|289.42|287.12|289.75|287.45|289.12|286.82|391
1648903500000|2022-04-02 12:45:00|289.41|287.11|289.4|287.1|289.47|287.17|288.56|286.26|264
1648903800000|2022-04-02 12:50:00|289.41|287.11|289.42|287.12|289.66|287.36|289.33|287.03|209
1648904100000|2022-04-02 12:55:00|289.41|287.11|288.82|286.52|289.57|287.27|288.64|286.34|299
1648904400000|2022-04-02 13:00:00|288.81|286.51|288.66|286.36|289.76|287.46|288.57|286.27|323
1648904700000|2022-04-02 13:05:00|288.65|286.35|288.97|286.67|289.33|287.03|288.63|286.33|377
1648905000000|2022-04-02 13:10:00|288.99|286.69|289.57|287.27|289.57|287.27|288.9|286.6|199
1648905300000|2022-04-02 13:15:00|289.58|287.28|289.84|287.54|289.88|287.58|289.45|287.15|363
1648905600000|2022-04-02 13:20:00|289.85|287.55|290.61|288.31|290.7|288.4|289.76|287.46|321
1648905900000|2022-04-02 13:25:00|290.6|288.3|289.99|287.69|290.63|288.33|289.96|287.66|341
1648906200000|2022-04-02 13:30:00|289.98|287.68|290.34|288.04|290.49|288.19|289.93|287.63|288
1648906500000|2022-04-02 13:35:00|290.35|288.05|289.74|287.44|290.57|288.27|289.56|287.26|290
1648906800000|2022-04-02 13:40:00|289.73|287.43|289.72|287.42|289.89|287.59|289.63|287.33|287
1648907100000|2022-04-02 13:45:00|289.71|287.41|289.41|287.11|289.74|287.44|288.93|286.63|299
1648907400000|2022-04-02 13:50:00|289.4|287.1|288.94|286.64|289.72|287.42|288.87|286.57|324
1648907700000|2022-04-02 13:55:00|288.92|286.62|288.93|286.63|289.41|287.11|288.78|286.48|193
1648908000000|2022-04-02 14:00:00|288.94|286.64|289.37|287.07|289.58|287.28|288.94|286.64|270
1648908300000|2022-04-02 14:05:00|289.36|287.06|288.65|286.35|289.4|287.1|288.36|286.06|255
1648908600000|2022-04-02 14:10:00|288.63|286.33|288.52|286.22|288.63|286.33|287.94|285.64|259
1648908900000|2022-04-02 14:15:00|288.51|286.21|289.25|286.95|289.45|287.15|288.32|286.02|269
1648909200000|2022-04-02 14:20:00|289.27|286.97|288.82|286.52|289.42|287.12|288.82|286.52|154
1648909500000|2022-04-02 14:25:00|288.83|286.53|288.84|286.54|288.98|286.68|288.64|286.34|178
1648909800000|2022-04-02 14:30:00|288.86|286.56|287.83|285.53|288.86|286.56|287.83|285.53|160
1648910100000|2022-04-02 14:35:00|287.86|285.56|287.04|284.74|288.46|286.16|287.01|284.71|247
1648910400000|2022-04-02 14:40:00|287|284.7|287.72|285.42|287.82|285.52|286.99|284.69|243
1648910700000|2022-04-02 14:45:00|287.71|285.41|287.4|285.1|287.71|285.41|286.86|284.56|279
1648911000000|2022-04-02 14:50:00|287.41|285.11|287.49|285.19|287.66|285.36|287.33|285.03|228
1648911300000|2022-04-02 14:55:00|287.5|285.2|287.66|285.36|287.92|285.62|287.46|285.16|212
1648911600000|2022-04-02 15:00:00|287.67|285.37|286.64|284.34|287.67|285.37|286.64|284.34|288
1648911900000|2022-04-02 15:05:00|286.59|284.29|285.55|283.25|286.64|284.34|284.41|282.11|579
1648912200000|2022-04-02 15:10:00|285.54|283.24|283.76|281.46|285.63|283.33|282.34|280.04|525
1648912500000|2022-04-02 15:15:00|283.74|281.44|285.08|282.78|285.3|283|282.33|280.03|627
1648912800000|2022-04-02 15:20:00|285.09|282.79|285.35|283.05|285.46|283.16|284.23|281.93|440
1648913100000|2022-04-02 15:25:00|285.37|283.07|285.4|283.1|285.73|283.43|284.66|282.36|423
1648913400000|2022-04-02 15:30:00|285.41|283.11|283.65|281.35|285.74|283.44|283.65|281.35|424
1648913700000|2022-04-02 15:35:00|283.62|281.32|283.41|281.11|284.77|282.47|282.71|280.41|559
1648914000000|2022-04-02 15:40:00|283.4|281.1|283.93|281.63|284.63|282.33|282.96|280.66|570
1648914300000|2022-04-02 15:45:00|283.95|281.65|283.25|280.95|284.54|282.24|283.25|280.95|527
1648914600000|2022-04-02 15:50:00|283.26|280.96|282.92|280.62|283.47|281.17|281.91|279.61|457
1648914900000|2022-04-02 15:55:00|282.9|280.6|284.55|282.25|284.56|282.26|282.85|280.55|350
1648915200000|2022-04-02 16:00:00|284.56|282.26|283.27|280.97|285.31|283.01|283.27|280.97|477
1648915500000|2022-04-02 16:05:00|283.28|280.98|284.8|282.5|284.82|282.52|283.28|280.98|390
1648915800000|2022-04-02 16:10:00|284.82|282.52|285.48|283.18|285.89|283.59|284.35|282.05|444
1648916100000|2022-04-02 16:15:00|285.5|283.2|284.89|282.59|285.81|283.51|284.72|282.42|420
1648916400000|2022-04-02 16:20:00|284.87|282.57|284.56|282.26|284.97|282.67|283.84|281.54|403
1648916700000|2022-04-02 16:25:00|284.57|282.27|284.85|282.55|285.01|282.71|284.42|282.12|302
1648917000000|2022-04-02 16:30:00|284.84|282.54|283.9|281.6|284.85|282.55|283.6|281.3|403
1648917300000|2022-04-02 16:35:00|283.92|281.62|284.28|281.98|284.41|282.11|283.44|281.14|287
1648917600000|2022-04-02 16:40:00|284.29|281.99|284.75|282.45|284.77|282.47|284.27|281.97|160
1648917900000|2022-04-02 16:45:00|284.74|282.44|284.63|282.33|285.56|283.26|284.49|282.19|401
1648918200000|2022-04-02 16:50:00|284.62|282.32|284.79|282.49|285.01|282.71|284.5|282.2|282
1648918500000|2022-04-02 16:55:00|284.8|282.5|284.69|282.39|285.27|282.97|284.6|282.3|308
1648918800000|2022-04-02 17:00:00|284.64|282.34|284.69|282.39|284.79|282.49|283.77|281.47|374
1648919100000|2022-04-02 17:05:00|284.68|282.38|284.89|282.59|284.96|282.66|284.48|282.18|309
1648919400000|2022-04-02 17:10:00|284.88|282.58|285.28|282.98|285.32|283.02|284.87|282.57|253
1648919700000|2022-04-02 17:15:00|285.29|282.99|285.43|283.13|285.65|283.35|285.27|282.97|261
1648920000000|2022-04-02 17:20:00|285.44|283.14|285.41|283.11|285.54|283.24|284.9|282.6|185
1648920300000|2022-04-02 17:25:00|285.4|283.1|285.44|283.14|285.56|283.26|285.27|282.97|294
1648920600000|2022-04-02 17:30:00|285.51|283.21|285.53|283.23|285.66|283.36|285.48|283.18|267
1648920900000|2022-04-02 17:35:00|285.51|283.21|285.01|282.71|285.52|283.22|284.84|282.54|276
1648921200000|2022-04-02 17:40:00|285.02|282.72|285.36|283.06|285.4|283.1|285.01|282.71|171
1648921500000|2022-04-02 17:45:00|285.34|283.04|285.43|283.13|285.51|283.21|284.94|282.64|183
1648921800000|2022-04-02 17:50:00|285.42|283.12|285.57|283.27|285.73|283.43|285.34|283.04|156
1648922100000|2022-04-02 17:55:00|285.58|283.28|285.44|283.14|285.81|283.51|285.27|282.97|308
1648922400000|2022-04-02 18:00:00|285.46|283.16|284.32|282.02|285.72|283.42|284|281.7|459
1648922700000|2022-04-02 18:05:00|284.34|282.04|281.06|278.76|284.47|282.17|281|278.7|586
1648923000000|2022-04-02 18:10:00|281|278.7|279.78|277.48|281.17|278.87|277.63|275.33|687
1648923300000|2022-04-02 18:15:00|279.79|277.49|281.6|279.3|282.16|279.86|279.6|277.3|690
1648923600000|2022-04-02 18:20:00|281.56|279.26|281.19|278.89|281.67|279.37|280.52|278.22|554
1648923900000|2022-04-02 18:25:00|281.18|278.88|280.18|277.88|281.57|279.27|280.18|277.88|534
1648924200000|2022-04-02 18:30:00|280.16|277.86|281.42|279.12|281.64|279.34|279.88|277.58|452
1648924500000|2022-04-02 18:35:00|281.47|279.17|280.78|278.48|281.51|279.21|280.78|278.48|232
1648924800000|2022-04-02 18:40:00|280.77|278.47|280.33|278.03|281.45|279.15|280.16|277.86|437
1648925100000|2022-04-02 18:45:00|280.34|278.04|278.98|276.68|280.58|278.28|278.98|276.68|375
1648925400000|2022-04-02 18:50:00|278.94|276.64|280.39|278.09|280.49|278.19|278.7|276.4|381
1648925700000|2022-04-02 18:55:00|280.41|278.11|279.59|277.29|280.58|278.28|279.49|277.19|310
1648926000000|2022-04-02 19:00:00|279.58|277.28|279.91|277.61|280.35|278.05|279.35|277.05|276
1648926300000|2022-04-02 19:05:00|279.92|277.62|280.26|277.96|280.41|278.11|279.91|277.61|216
1648926600000|2022-04-02 19:10:00|280.27|277.97|280.41|278.11|280.47|278.17|280.25|277.95|210
1648926900000|2022-04-02 19:15:00|280.39|278.09|280.77|278.47|280.91|278.61|280.39|278.09|246
1648927200000|2022-04-02 19:20:00|280.78|278.48|281.94|279.64|281.97|279.67|280.55|278.25|252
1648927500000|2022-04-02 19:25:00|281.95|279.65|281.87|279.57|282.34|280.04|281.72|279.42|268
1648927800000|2022-04-02 19:30:00|281.85|279.55|282.48|280.18|282.48|280.18|281.78|279.48|246
1648928100000|2022-04-02 19:35:00|282.46|280.16|282.57|280.27|282.68|280.38|282.32|280.02|244
1648928400000|2022-04-02 19:40:00|282.56|280.26|282.4|280.1|282.65|280.35|281.88|279.58|275
1648928700000|2022-04-02 19:45:00|282.39|280.09|282.41|280.11|282.5|280.2|281.84|279.54|184
1648929000000|2022-04-02 19:50:00|282.4|280.1|282.27|279.97|282.4|280.1|281.81|279.51|216
1648929300000|2022-04-02 19:55:00|282.28|279.98|281.64|279.34|282.33|280.03|281.55|279.25|197
1648929600000|2022-04-02 20:00:00|281.67|279.37|281.41|279.11|283.15|280.85|280.64|278.34|538
1648929900000|2022-04-02 20:05:00|281.42|279.12|282.71|280.41|282.89|280.59|281.42|279.12|476
1648930200000|2022-04-02 20:10:00|282.7|280.4|282.6|280.3|282.82|280.52|282.34|280.04|324
1648930500000|2022-04-02 20:15:00|282.61|280.31|282.67|280.37|283.2|280.9|282.49|280.19|341
1648930800000|2022-04-02 20:20:00|282.72|280.42|282.68|280.38|282.85|280.55|282.5|280.2|272
1648931100000|2022-04-02 20:25:00|282.67|280.37|282.71|280.41|282.87|280.57|282.58|280.28|229
1648931400000|2022-04-02 20:30:00|282.7|280.4|282.48|280.18|282.79|280.49|281.99|279.69|197
1648931700000|2022-04-02 20:35:00|282.47|280.17|282.49|280.19|282.6|280.3|282.4|280.1|166
1648932000000|2022-04-02 20:40:00|282.48|280.18|282.59|280.29|282.72|280.42|282.4|280.1|213
1648932300000|2022-04-02 20:45:00|282.6|280.3|282.86|280.56|282.87|280.57|282.57|280.27|144
1648932600000|2022-04-02 20:50:00|282.87|280.57|283.18|280.88|283.59|281.29|282.75|280.45|284
1648932900000|2022-04-02 20:55:00|283.17|280.87|282.72|280.42|283.27|280.97|282.65|280.35|193
1648933200000|2022-04-02 21:00:00|282.67|280.37|282.32|280.02|282.75|280.45|282.23|279.93|248
1648933500000|2022-04-02 21:05:00|282.34|280.04|282.43|280.13|282.51|280.21|282|279.7|175
1648933800000|2022-04-02 21:10:00|282.42|280.12|281.65|279.35|282.42|280.12|281.58|279.28|133
1648934100000|2022-04-02 21:15:00|281.63|279.33|281.73|279.43|281.79|279.49|281.63|279.33|100
1648934400000|2022-04-02 21:20:00|281.72|279.42|281.63|279.33|281.72|279.42|281.59|279.29|25
1648934700000|2022-04-02 21:25:00|281.59|279.29|281.29|278.99|281.59|279.29|281.22|278.92|86
1648935000000|2022-04-02 21:30:00|281.28|278.98|281.69|279.39|281.69|279.39|281.28|278.98|82
1648935300000|2022-04-02 21:35:00|281.7|279.4|282.88|280.58|282.91|280.61|281.69|279.39|108
1648935600000|2022-04-02 21:40:00|282.89|280.59|283.13|280.83|283.5|281.2|282.89|280.59|133
1648935900000|2022-04-02 21:45:00|283.12|280.82|282.93|280.63|283.12|280.82|282.83|280.53|60
1648936200000|2022-04-02 21:50:00|282.91|280.61|283.39|281.09|283.43|281.13|282.9|280.6|71
1648936500000|2022-04-02 21:55:00|283.38|281.08|283.57|281.27|283.58|281.28|283.38|281.08|48
1648936800000|2022-04-02 22:00:00|283.56|281.26|283.74|281.44|283.84|281.54|283.43|281.13|82
1648937100000|2022-04-02 22:05:00|283.76|281.46|283.73|281.43|284.19|281.89|283.56|281.26|170
1648937400000|2022-04-02 22:10:00|283.74|281.44|283.23|280.93|283.91|281.61|283.23|280.93|172
1648937700000|2022-04-02 22:15:00|283.22|280.92|282.7|280.4|283.28|280.98|282.67|280.37|195
1648938000000|2022-04-02 22:20:00|282.71|280.41|282.64|280.34|282.92|280.62|282.56|280.26|201
1648938300000|2022-04-02 22:25:00|282.63|280.33|281.89|279.59|282.66|280.36|281.82|279.52|299
1648938600000|2022-04-02 22:30:00|281.9|279.6|281.95|279.65|282.49|280.19|281.82|279.52|366
1648938900000|2022-04-02 22:35:00|281.96|279.66|282.2|279.9|282.41|280.11|281.93|279.63|250
1648939200000|2022-04-02 22:40:00|282.21|279.91|282.95|280.65|282.99|280.69|281.64|279.34|271
1648939500000|2022-04-02 22:45:00|282.96|280.66|282.68|280.38|283.21|280.91|281.7|279.4|499
1648939800000|2022-04-02 22:50:00|282.67|280.37|282.01|279.71|282.91|280.61|281.93|279.63|307
1648940100000|2022-04-02 22:55:00|282.04|279.74|282.24|279.94|282.42|280.12|281.66|279.36|291
1648940400000|2022-04-02 23:00:00|282.23|279.93|281.62|279.32|282.33|280.03|281.5|279.2|383
1648940700000|2022-04-02 23:05:00|281.61|279.31|281.56|279.26|281.83|279.53|281.54|279.24|201
1648941000000|2022-04-02 23:10:00|281.57|279.27|282.4|280.1|282.86|280.56|281.55|279.25|394
1648941300000|2022-04-02 23:15:00|282.39|280.09|282.56|280.26|282.57|280.27|281.97|279.67|255
1648941600000|2022-04-02 23:20:00|282.57|280.27|282.37|280.07|282.57|280.27|282.37|280.07|87
1648941900000|2022-04-02 23:25:00|282.36|280.06|281.92|279.62|282.36|280.06|281.42|279.12|325
1648942200000|2022-04-02 23:30:00|281.91|279.61|280.83|278.53|281.93|279.63|280.69|278.39|385
1648942500000|2022-04-02 23:35:00|280.82|278.52|280.83|278.53|280.88|278.58|280.27|277.97|438
1648942800000|2022-04-02 23:40:00|280.84|278.54|280.4|278.1|280.84|278.54|280.4|278.1|233
1648943100000|2022-04-02 23:45:00|280.41|278.11|279.57|277.27|280.57|278.27|279.52|277.22|376
1648943400000|2022-04-02 23:50:00|279.55|277.25|279.67|277.37|280.35|278.05|279.47|277.17|390
1648943700000|2022-04-02 23:55:00|279.69|277.39|279.82|277.52|279.98|277.68|278.9|276.6|350
1648944000000|2022-04-03 00:00:00|279.81|277.51|280.57|278.27|280.64|278.34|279.59|277.29|413
1648944300000|2022-04-03 00:05:00|280.58|278.28|280.89|278.59|281.39|279.09|280.04|277.74|461
1648944600000|2022-04-03 00:10:00|280.9|278.6|280.74|278.44|280.91|278.61|280.48|278.18|309
1648944900000|2022-04-03 00:15:00|280.83|278.53|280.94|278.64|281.27|278.97|280.66|278.36|245
1648945200000|2022-04-03 00:20:00|280.96|278.66|280.91|278.61|281.7|279.4|280.91|278.61|291
1648945500000|2022-04-03 00:25:00|280.9|278.6|280.84|278.54|281.08|278.78|280.62|278.32|358
1648945800000|2022-04-03 00:30:00|280.83|278.53|281.51|279.21|281.79|279.49|280.53|278.23|421
1648946100000|2022-04-03 00:35:00|281.52|279.22|281.89|279.59|281.93|279.63|281.43|279.13|200
1648946400000|2022-04-03 00:40:00|281.92|279.62|282.35|280.05|282.43|280.13|281.84|279.54|151
1648946700000|2022-04-03 00:45:00|282.36|280.06|282.27|279.97|282.45|280.15|282.22|279.92|208
1648947000000|2022-04-03 00:50:00|282.24|279.94|281.89|279.59|282.43|280.13|281.87|279.57|183
1648947300000|2022-04-03 00:55:00|281.88|279.58|281.89|279.59|281.9|279.6|281.24|278.94|245
1648947600000|2022-04-03 01:00:00|281.9|279.6|280.95|278.65|281.93|279.63|280.83|278.53|160
1648947900000|2022-04-03 01:05:00|280.94|278.64|279.9|277.6|280.95|278.65|279.52|277.22|255
1648948200000|2022-04-03 01:10:00|279.89|277.59|278.82|276.52|279.92|277.62|277.99|275.69|345
1648948500000|2022-04-03 01:15:00|278.85|276.55|278.02|275.72|279.47|277.17|277.87|275.57|326
1648948800000|2022-04-03 01:20:00|278.01|275.71|276.54|274.24|278.48|276.18|274.54|272.24|679
1648949100000|2022-04-03 01:25:00|276.53|274.23|274.6|272.3|276.8|274.5|273.67|271.37|615
1648949400000|2022-04-03 01:30:00|274.61|272.31|273.73|271.43|275.33|273.03|273.61|271.31|579
1648949700000|2022-04-03 01:35:00|273.74|271.44|273.85|271.55|274.56|272.26|273.63|271.33|434
1648950000000|2022-04-03 01:40:00|273.86|271.56|276.22|273.92|276.31|274.01|273.86|271.56|363
1648950300000|2022-04-03 01:45:00|276.23|273.93|276.26|273.96|276.63|274.33|275.67|273.37|469
1648950600000|2022-04-03 01:50:00|276.29|273.99|275.87|273.57|276.38|274.08|275.74|273.44|359
1648950900000|2022-04-03 01:55:00|275.86|273.56|276.52|274.22|276.83|274.53|275.86|273.56|386
1648951200000|2022-04-03 02:00:00|276.51|274.21|276.87|274.57|276.9|274.6|276.05|273.75|333
1648951500000|2022-04-03 02:05:00|276.86|274.56|276.9|274.6|276.94|274.64|276.79|274.49|125
1648951800000|2022-04-03 02:10:00|276.89|274.59|277.19|274.89|277.25|274.95|276.77|274.47|221
1648952100000|2022-04-03 02:15:00|277.2|274.9|277.28|274.98|277.28|274.98|276.85|274.55|176
1648952400000|2022-04-03 02:20:00|277.29|274.99|277.67|275.37|277.67|275.37|277.29|274.99|72
1648952700000|2022-04-03 02:25:00|277.68|275.38|277.59|275.29|277.73|275.43|277.47|275.17|119
1648953000000|2022-04-03 02:30:00|277.6|275.3|277.96|275.66|278.22|275.92|277.6|275.3|175
1648953300000|2022-04-03 02:35:00|277.95|275.65|277.77|275.47|278.05|275.75|277.39|275.09|138
1648953600000|2022-04-03 02:40:00|277.76|275.46|276.83|274.53|277.88|275.58|276.78|274.48|245
1648953900000|2022-04-03 02:45:00|276.82|274.52|276.01|273.71|276.97|274.67|275.92|273.62|241
1648954200000|2022-04-03 02:50:00|276.05|273.75|276.19|273.89|276.3|274|275.57|273.27|283
1648954500000|2022-04-03 02:55:00|276.2|273.9|276.26|273.96|276.36|274.06|275.62|273.32|195
1648954800000|2022-04-03 03:00:00|276.27|273.97|277.67|275.37|277.7|275.4|275.81|273.51|291
1648955100000|2022-04-03 03:05:00|277.68|275.38|278.39|276.09|278.52|276.22|277.04|274.74|239
1648955400000|2022-04-03 03:10:00|278.4|276.1|277.7|275.4|278.65|276.35|277.66|275.36|256
1648955700000|2022-04-03 03:15:00|277.69|275.39|278.52|276.22|278.57|276.27|277.69|275.39|157
1648956000000|2022-04-03 03:20:00|278.5|276.2|278.61|276.31|278.79|276.49|278.29|275.99|210
1648956300000|2022-04-03 03:25:00|278.62|276.32|278.83|276.53|278.86|276.56|278.37|276.07|169
1648956600000|2022-04-03 03:30:00|278.84|276.54|279.49|277.19|279.53|277.23|278.83|276.53|215
1648956900000|2022-04-03 03:35:00|279.48|277.18|278.88|276.58|279.52|277.22|278.82|276.52|221
1648957200000|2022-04-03 03:40:00|278.87|276.57|278.62|276.32|278.89|276.59|278.27|275.97|299
1648957500000|2022-04-03 03:45:00|278.63|276.33|279.02|276.72|279.52|277.22|278.63|276.33|269
1648957800000|2022-04-03 03:50:00|279|276.7|277.85|275.55|279|276.7|277.83|275.53|272
1648958100000|2022-04-03 03:55:00|277.86|275.56|279.49|277.19|279.57|277.27|277.58|275.28|359
1648958400000|2022-04-03 04:00:00|279.51|277.21|279.41|277.11|279.57|277.27|279.2|276.9|175
1648958700000|2022-04-03 04:05:00|279.4|277.1|279.67|277.37|279.83|277.53|279.38|277.08|360
1648959000000|2022-04-03 04:10:00|279.66|277.36|280.36|278.06|280.42|278.12|279.66|277.36|212
1648959300000|2022-04-03 04:15:00|280.34|278.04|280.22|277.92|280.4|278.1|279.86|277.56|243
1648959600000|2022-04-03 04:20:00|280.26|277.96|279.71|277.41|280.26|277.96|279.55|277.25|199
1648959900000|2022-04-03 04:25:00|279.72|277.42|280.49|278.19|280.57|278.27|279.68|277.38|160
1648960200000|2022-04-03 04:30:00|280.52|278.22|280.58|278.28|280.62|278.32|280.51|278.21|93
1648960500000|2022-04-03 04:35:00|280.57|278.27|280.3|278|280.63|278.33|280.3|278|99
1648960800000|2022-04-03 04:40:00|280.31|278.01|280.54|278.24|280.54|278.24|280.27|277.97|126
1648961100000|2022-04-03 04:45:00|280.55|278.25|280.29|277.99|280.56|278.26|280.24|277.94|68
1648961400000|2022-04-03 04:50:00|280.28|277.98|280.78|278.48|280.78|278.48|280.1|277.8|224
1648961700000|2022-04-03 04:55:00|280.74|278.44|281.6|279.3|281.64|279.34|280.74|278.44|176
1648962000000|2022-04-03 05:00:00|281.59|279.29|281.77|279.47|281.77|279.47|281.46|279.16|204
1648962300000|2022-04-03 05:05:00|281.7|279.4|281.5|279.2|282.32|280.02|281.5|279.2|257
1648962600000|2022-04-03 05:10:00|281.49|279.19|281.34|279.04|281.55|279.25|281.27|278.97|156
1648962900000|2022-04-03 05:15:00|281.37|279.07|281.37|279.07|281.72|279.42|281.32|279.02|164
1648963200000|2022-04-03 05:20:00|281.36|279.06|281.43|279.13|281.48|279.18|281.25|278.95|200
1648963500000|2022-04-03 05:25:00|281.42|279.12|281.71|279.41|281.73|279.43|281.36|279.06|191
1648963800000|2022-04-03 05:30:00|281.7|279.4|282.51|280.21|282.55|280.25|281.64|279.34|247
1648964100000|2022-04-03 05:35:00|282.5|280.2|282.49|280.19|282.55|280.25|282.34|280.04|218
1648964400000|2022-04-03 05:40:00|282.47|280.17|282.39|280.09|282.47|280.17|282.07|279.77|215
1648964700000|2022-04-03 05:45:00|282.38|280.08|281.2|278.9|282.38|280.08|281.2|278.9|231
1648965000000|2022-04-03 05:50:00|281.22|278.92|281.49|279.19|281.65|279.35|281.2|278.9|195
1648965300000|2022-04-03 05:55:00|281.48|279.18|281.72|279.42|281.77|279.47|281.36|279.06|174
1648965600000|2022-04-03 06:00:00|281.74|279.44|281.48|279.18|281.76|279.46|281.35|279.05|210
1648965900000|2022-04-03 06:05:00|281.49|279.19|283.6|281.3|283.62|281.32|281.46|279.16|438
1648966200000|2022-04-03 06:10:00|283.61|281.31|282.76|280.46|283.66|281.36|282.26|279.96|441
1648966500000|2022-04-03 06:15:00|282.75|280.45|282.04|279.74|282.75|280.45|281.9|279.6|250
1648966800000|2022-04-03 06:20:00|282.05|279.75|282.51|280.21|282.59|280.29|281.89|279.59|303
1648967100000|2022-04-03 06:25:00|282.5|280.2|282.61|280.31|282.66|280.36|282.41|280.11|179
1648967400000|2022-04-03 06:30:00|282.62|280.32|282.73|280.43|282.9|280.6|282.33|280.03|211
1648967700000|2022-04-03 06:35:00|282.72|280.42|282.49|280.19|283.17|280.87|282.44|280.14|209
1648968000000|2022-04-03 06:40:00|282.5|280.2|282.5|280.2|282.56|280.26|282.31|280.01|177
1648968300000|2022-04-03 06:45:00|282.51|280.21|283.28|280.98|283.29|280.99|282.38|280.08|133
1648968600000|2022-04-03 06:50:00|283.27|280.97|283.29|280.99|283.36|281.06|283.15|280.85|143
1648968900000|2022-04-03 06:55:00|283.32|281.02|283.35|281.05|283.45|281.15|283.26|280.96|157
1648969200000|2022-04-03 07:00:00|283.34|281.04|283.25|280.95|283.67|281.37|283.22|280.92|230
1648969500000|2022-04-03 07:05:00|283.21|280.91|282.71|280.41|283.28|280.98|282.7|280.4|133
1648969800000|2022-04-03 07:10:00|282.72|280.42|282.59|280.29|282.72|280.42|282.33|280.03|129
1648970100000|2022-04-03 07:15:00|282.58|280.28|282.22|279.92|282.71|280.41|281.89|279.59|247
1648970400000|2022-04-03 07:20:00|282.21|279.91|281.81|279.51|282.4|280.1|281.77|279.47|231
1648970700000|2022-04-03 07:25:00|281.82|279.52|282.25|279.95|282.35|280.05|281.82|279.52|163
1648971000000|2022-04-03 07:30:00|282.26|279.96|282.85|280.55|283.2|280.9|282.26|279.96|165
1648971300000|2022-04-03 07:35:00|282.86|280.56|282.77|280.47|283.24|280.94|282.76|280.46|139
1648971600000|2022-04-03 07:40:00|282.78|280.48|282.83|280.53|282.91|280.61|282.67|280.37|163
1648971900000|2022-04-03 07:45:00|282.85|280.55|283.3|281|283.41|281.11|282.81|280.51|178
1648972200000|2022-04-03 07:50:00|283.28|280.98|283.41|281.11|283.57|281.27|283.26|280.96|129
1648972500000|2022-04-03 07:55:00|283.42|281.12|283.4|281.1|283.5|281.2|282.83|280.53|173
1648972800000|2022-04-03 08:00:00|283.41|281.11|282.94|280.64|283.66|281.36|282.75|280.45|276
1648973100000|2022-04-03 08:05:00|282.95|280.65|283.25|280.95|283.39|281.09|282.87|280.57|135
1648973400000|2022-04-03 08:10:00|283.26|280.96|282.63|280.33|283.3|281|282.61|280.31|101
1648973700000|2022-04-03 08:15:00|282.61|280.31|282.64|280.34|282.69|280.39|282.48|280.18|177
1648974000000|2022-04-03 08:20:00|282.63|280.33|282.48|280.18|282.64|280.34|282.45|280.15|202
1648974300000|2022-04-03 08:25:00|282.49|280.19|282.49|280.19|282.7|280.4|282.42|280.12|174
1648974600000|2022-04-03 08:30:00|282.51|280.21|282.58|280.28|282.65|280.35|282.45|280.15|176
1648974900000|2022-04-03 08:35:00|282.59|280.29|282.31|280.01|282.75|280.45|282.28|279.98|152
1648975200000|2022-04-03 08:40:00|282.34|280.04|281.86|279.56|282.39|280.09|281.79|279.49|215
1648975500000|2022-04-03 08:45:00|281.85|279.55|280.73|278.43|282.4|280.1|280.73|278.43|362
1648975800000|2022-04-03 08:50:00|280.72|278.42|280.75|278.45|281.34|279.04|280.65|278.35|251
1648976100000|2022-04-03 08:55:00|280.76|278.46|281.54|279.24|281.69|279.39|280.75|278.45|190
1648976400000|2022-04-03 09:00:00|281.53|279.23|280.2|277.9|281.94|279.64|279.74|277.44|294
1648976700000|2022-04-03 09:05:00|280.24|277.94|279.86|277.56|280.83|278.53|279.85|277.55|218
1648977000000|2022-04-03 09:10:00|279.88|277.58|279.9|277.6|280.52|278.22|279.83|277.53|188
1648977300000|2022-04-03 09:15:00|279.91|277.61|280.42|278.12|280.55|278.25|279.91|277.61|187
1648977600000|2022-04-03 09:20:00|280.39|278.09|280.9|278.6|281.19|278.89|280.38|278.08|166
1648977900000|2022-04-03 09:25:00|280.96|278.66|281.68|279.38|281.76|279.46|280.96|278.66|249
1648978200000|2022-04-03 09:30:00|281.7|279.4|281.73|279.43|281.91|279.61|281.31|279.01|217
1648978500000|2022-04-03 09:35:00|281.72|279.42|281.91|279.61|281.93|279.63|281.72|279.42|140
1648978800000|2022-04-03 09:40:00|281.92|279.62|282.49|280.19|282.51|280.21|281.7|279.4|284
1648979100000|2022-04-03 09:45:00|282.5|280.2|282.88|280.58|283.41|281.11|282.5|280.2|358
1648979400000|2022-04-03 09:50:00|282.9|280.6|282.42|280.12|282.9|280.6|281.96|279.66|340
1648979700000|2022-04-03 09:55:00|282.45|280.15|282.26|279.96|282.48|280.18|281.98|279.68|294
1648980000000|2022-04-03 10:00:00|282.25|279.95|282.36|280.06|282.67|280.37|282.24|279.94|261
1648980300000|2022-04-03 10:05:00|282.38|280.08|282.27|279.97|282.42|280.12|282.2|279.9|240
1648980600000|2022-04-03 10:10:00|282.26|279.96|281.61|279.31|282.33|280.03|281.49|279.19|197
1648980900000|2022-04-03 10:15:00|281.62|279.32|281.78|279.48|282.26|279.96|281.58|279.28|268
1648981200000|2022-04-03 10:20:00|281.76|279.46|281.63|279.33|281.8|279.5|281.51|279.21|220
1648981500000|2022-04-03 10:25:00|281.62|279.32|282.3|280|282.42|280.12|281.54|279.24|276
1648981800000|2022-04-03 10:30:00|282.31|280.01|282.43|280.13|282.6|280.3|281.91|279.61|215
1648982100000|2022-04-03 10:35:00|282.44|280.14|281.59|279.29|282.44|280.14|281.57|279.27|177
1648982400000|2022-04-03 10:40:00|281.6|279.3|281.28|278.98|281.67|279.37|280.92|278.62|168
1648982700000|2022-04-03 10:45:00|281.26|278.96|281.56|279.26|281.57|279.27|281.26|278.96|181
1648983000000|2022-04-03 10:50:00|281.57|279.27|281.85|279.55|282.43|280.13|281.56|279.26|222
1648983300000|2022-04-03 10:55:00|281.84|279.54|281.75|279.45|281.9|279.6|281.67|279.37|118
1648983600000|2022-04-03 11:00:00|281.76|279.46|281.25|278.95|281.77|279.47|281.25|278.95|115
1648983900000|2022-04-03 11:05:00|281.24|278.94|280.57|278.27|281.26|278.96|280.42|278.12|242
1648984200000|2022-04-03 11:10:00|280.56|278.26|280.62|278.32|280.67|278.37|279.91|277.61|238
1648984500000|2022-04-03 11:15:00|280.63|278.33|280.9|278.6|281.16|278.86|280.5|278.2|208
1648984800000|2022-04-03 11:20:00|280.91|278.61|280.96|278.66|280.99|278.69|280.67|278.37|172
1648985100000|2022-04-03 11:25:00|281.25|278.95|281.31|279.01|281.33|279.03|281.19|278.89|88
1648985400000|2022-04-03 11:30:00|281.32|279.02|281.4|279.1|281.45|279.15|281.18|278.88|150
1648985700000|2022-04-03 11:35:00|281.41|279.11|281.48|279.18|281.57|279.27|280.83|278.53|201
1648986000000|2022-04-03 11:40:00|281.52|279.22|281.83|279.53|281.85|279.55|281.51|279.21|203
1648986300000|2022-04-03 11:45:00|281.84|279.54|281.71|279.41|281.87|279.57|281.59|279.29|275
1648986600000|2022-04-03 11:50:00|281.7|279.4|281.53|279.23|281.75|279.45|281.49|279.19|228
1648986900000|2022-04-03 11:55:00|281.56|279.26|281.4|279.1|281.58|279.28|280.85|278.55|209
1648987200000|2022-04-03 12:00:00|281.41|279.11|281.24|278.94|281.7|279.4|281.21|278.91|246
1648987500000|2022-04-03 12:05:00|281.25|278.95|281.62|279.32|281.67|279.37|281.24|278.94|233
1648987800000|2022-04-03 12:10:00|281.63|279.33|282.49|280.19|282.51|280.21|281.51|279.21|166
1648988100000|2022-04-03 12:15:00|282.5|280.2|282.84|280.54|282.84|280.54|282.36|280.06|225
1648988400000|2022-04-03 12:20:00|282.83|280.53|282.5|280.2|282.92|280.62|282.35|280.05|329
1648988700000|2022-04-03 12:25:00|282.51|280.21|282.14|279.84|282.55|280.25|282.13|279.83|206
1648989000000|2022-04-03 12:30:00|282.15|279.85|282.46|280.16|282.6|280.3|282.15|279.85|292
1648989300000|2022-04-03 12:35:00|282.47|280.17|282.39|280.09|282.75|280.45|282.38|280.08|284
1648989600000|2022-04-03 12:40:00|282.38|280.08|283.62|281.32|283.67|281.37|282.36|280.06|263
1648989900000|2022-04-03 12:45:00|283.61|281.31|283.68|281.38|283.81|281.51|283.42|281.12|180
1648990200000|2022-04-03 12:50:00|283.67|281.37|283.63|281.33|284.23|281.93|283.56|281.26|124
1648990500000|2022-04-03 12:55:00|283.65|281.35|283.34|281.04|283.65|281.35|283.23|280.93|175
1648990800000|2022-04-03 13:00:00|283.35|281.05|284.21|281.91|284.22|281.92|283.33|281.03|183
1648991100000|2022-04-03 13:05:00|284.2|281.9|283.47|281.17|284.21|281.91|283.27|280.97|215
1648991400000|2022-04-03 13:10:00|283.46|281.16|282.75|280.45|283.48|281.18|282.57|280.27|205
1648991700000|2022-04-03 13:15:00|282.74|280.44|283.89|281.59|283.89|281.59|282.57|280.27|217
1648992000000|2022-04-03 13:20:00|283.9|281.6|283.89|281.59|284.31|282.01|283.68|281.38|323
1648992300000|2022-04-03 13:25:00|283.87|281.57|284.37|282.07|284.46|282.16|283.8|281.5|304
1648992600000|2022-04-03 13:30:00|284.4|282.1|283.65|281.35|284.59|282.29|283.46|281.16|324
1648992900000|2022-04-03 13:35:00|283.66|281.36|283.26|280.96|284.4|282.1|283.23|280.93|372
1648993200000|2022-04-03 13:40:00|283.25|280.95|283.26|280.96|283.54|281.24|283.21|280.91|223
1648993500000|2022-04-03 13:45:00|283.27|280.97|283.4|281.1|283.43|281.13|283.2|280.9|156
1648993800000|2022-04-03 13:50:00|283.41|281.11|282.54|280.24|283.48|281.18|282.41|280.11|337
1648994100000|2022-04-03 13:55:00|282.53|280.23|282.56|280.26|282.79|280.49|282.53|280.23|212
1648994400000|2022-04-03 14:00:00|282.57|280.27|282.32|280.02|282.92|280.62|282.27|279.97|222
1648994700000|2022-04-03 14:05:00|282.33|280.03|282.03|279.73|282.47|280.17|281.81|279.51|240
1648995000000|2022-04-03 14:10:00|282|279.7|282.64|280.34|282.74|280.44|281.82|279.52|194
1648995300000|2022-04-03 14:15:00|282.65|280.35|282.62|280.32|282.65|280.35|282.23|279.93|178
1648995600000|2022-04-03 14:20:00|282.63|280.33|282.93|280.63|282.93|280.63|282.63|280.33|199
1648995900000|2022-04-03 14:25:00|282.91|280.61|282.24|279.94|282.92|280.62|281.97|279.67|229
1648996200000|2022-04-03 14:30:00|282.26|279.96|282.33|280.03|282.33|280.03|281.73|279.43|210
1648996500000|2022-04-03 14:35:00|282.32|280.02|281.49|279.19|282.41|280.11|281.38|279.08|210
1648996800000|2022-04-03 14:40:00|281.5|279.2|281.78|279.48|281.78|279.48|281.5|279.2|168
1648997100000|2022-04-03 14:45:00|281.77|279.47|282.63|280.33|282.64|280.34|281.75|279.45|124
1648997400000|2022-04-03 14:50:00|282.64|280.34|282.75|280.45|282.9|280.6|282.44|280.14|119
1648997700000|2022-04-03 14:55:00|282.76|280.46|284.21|281.91|284.21|281.91|282.76|280.46|237
1648998000000|2022-04-03 15:00:00|284.2|281.9|284.36|282.06|284.47|282.17|283.8|281.5|297
1648998300000|2022-04-03 15:05:00|284.35|282.05|283.72|281.42|284.43|282.13|283.72|281.42|395
1648998600000|2022-04-03 15:10:00|283.71|281.41|283.67|281.37|283.79|281.49|283.48|281.18|486
1648998900000|2022-04-03 15:15:00|283.66|281.36|283.83|281.53|284.21|281.91|283.35|281.05|320
1648999200000|2022-04-03 15:20:00|283.82|281.52|283.72|281.42|284.33|282.03|283.71|281.41|145
1648999500000|2022-04-03 15:25:00|283.71|281.41|283.48|281.18|283.85|281.55|283.38|281.08|189
1648999800000|2022-04-03 15:30:00|283.47|281.17|282.56|280.26|283.49|281.19|282.51|280.21|325
1649000100000|2022-04-03 15:35:00|282.54|280.24|282.12|279.82|282.6|280.3|281.9|279.6|227
1649000400000|2022-04-03 15:40:00|282.15|279.85|282.55|280.25|282.85|280.55|282.15|279.85|239
1649000700000|2022-04-03 15:45:00|282.56|280.26|282.85|280.55|283.07|280.77|282.54|280.24|222
1649001000000|2022-04-03 15:50:00|282.84|280.54|282.85|280.55|283.3|281|282.82|280.52|122
1649001300000|2022-04-03 15:55:00|282.86|280.56|282.93|280.63|283.35|281.05|282.67|280.37|166
1649001600000|2022-04-03 16:00:00|282.89|280.59|282.67|280.37|283.23|280.93|282.55|280.25|253
1649001900000|2022-04-03 16:05:00|282.68|280.38|283.57|281.27|283.61|281.31|282.67|280.37|355
1649002200000|2022-04-03 16:10:00|283.58|281.28|283.65|281.35|283.76|281.46|283.55|281.25|238
1649002500000|2022-04-03 16:15:00|283.64|281.34|283.33|281.03|283.64|281.34|282.77|280.47|290
1649002800000|2022-04-03 16:20:00|283.34|281.04|280.48|278.18|283.4|281.1|280.36|278.06|419
1649003100000|2022-04-03 16:25:00|280.49|278.19|281.44|279.14|281.55|279.25|280.49|278.19|378
1649003400000|2022-04-03 16:30:00|281.43|279.13|281.18|278.88|281.51|279.21|280.84|278.54|314
1649003700000|2022-04-03 16:35:00|281.17|278.87|281.4|279.1|281.47|279.17|280.75|278.45|365
1649004000000|2022-04-03 16:40:00|281.39|279.09|281.43|279.13|281.46|279.16|280.73|278.43|371
1649004300000|2022-04-03 16:45:00|281.42|279.12|280.8|278.5|281.47|279.17|280.7|278.4|329
1649004600000|2022-04-03 16:50:00|280.81|278.51|281.37|279.07|281.61|279.31|280.81|278.51|465
1649004900000|2022-04-03 16:55:00|281.35|279.05|280.98|278.68|281.5|279.2|280.94|278.64|370
1649005200000|2022-04-03 17:00:00|280.97|278.67|281.44|279.14|281.45|279.15|280.96|278.66|331
1649005500000|2022-04-03 17:05:00|281.43|279.13|281.55|279.25|281.66|279.36|281.19|278.89|303
1649005800000|2022-04-03 17:10:00|281.54|279.24|281.66|279.36|281.77|279.47|281.49|279.19|157
1649006100000|2022-04-03 17:15:00|281.65|279.35|281.01|278.71|281.72|279.42|281|278.7|285
1649006400000|2022-04-03 17:20:00|280.99|278.69|279.53|277.23|281.26|278.96|279.49|277.19|315
1649006700000|2022-04-03 17:25:00|279.54|277.24|278.95|276.65|279.9|277.6|278.81|276.51|356
1649007000000|2022-04-03 17:30:00|278.96|276.66|279.46|277.16|279.73|277.43|278.92|276.62|227
1649007300000|2022-04-03 17:35:00|279.45|277.15|278.94|276.64|279.57|277.27|278.49|276.19|229
1649007600000|2022-04-03 17:40:00|279.11|276.81|279.44|277.14|279.67|277.37|279.11|276.81|302
1649007900000|2022-04-03 17:45:00|279.46|277.16|279.28|276.98|279.51|277.21|279.24|276.94|225
1649008200000|2022-04-03 17:50:00|279.31|277.01|279.57|277.27|279.58|277.28|278.93|276.63|220
1649008500000|2022-04-03 17:55:00|279.56|277.26|279.88|277.58|279.92|277.62|279.48|277.18|202
1649008800000|2022-04-03 18:00:00|279.86|277.56|279.94|277.64|279.96|277.66|279.8|277.5|140
1649009100000|2022-04-03 18:05:00|279.95|277.65|279.83|277.53|280.33|278.03|279.81|277.51|160
1649009400000|2022-04-03 18:10:00|279.84|277.54|280.29|277.99|280.29|277.99|279.81|277.51|137
1649009700000|2022-04-03 18:15:00|280.28|277.98|280.32|278.02|280.35|278.05|280.21|277.91|78
1649010000000|2022-04-03 18:20:00|280.3|278|280.34|278.04|280.44|278.14|280.28|277.98|90
1649010300000|2022-04-03 18:25:00|280.33|278.03|280.31|278.01|280.34|278.04|279.85|277.55|147
1649010600000|2022-04-03 18:30:00|280.32|278.02|280.26|277.96|280.38|278.08|280.22|277.92|62
1649010900000|2022-04-03 18:35:00|280.28|277.98|280.28|277.98|280.52|278.22|279.71|277.41|163
1649011200000|2022-04-03 18:40:00|280.32|278.02|279.68|277.38|280.32|278.02|279.64|277.34|206
1649011500000|2022-04-03 18:45:00|279.67|277.37|280.19|277.89|280.24|277.94|279.6|277.3|185
1649011800000|2022-04-03 18:50:00|280.18|277.88|281.49|279.19|281.5|279.2|280.18|277.88|343
1649012100000|2022-04-03 18:55:00|281.5|279.2|280.72|278.42|281.73|279.43|280.66|278.36|399
1649012400000|2022-04-03 19:00:00|280.76|278.46|280.8|278.5|280.93|278.63|280.22|277.92|402
1649012700000|2022-04-03 19:05:00|280.82|278.52|281.41|279.11|281.65|279.35|280.82|278.52|325
1649013000000|2022-04-03 19:10:00|281.4|279.1|281.46|279.16|281.63|279.33|281.2|278.9|220
1649013300000|2022-04-03 19:15:00|281.45|279.15|281.26|278.96|281.45|279.15|280.74|278.44|277
1649013600000|2022-04-03 19:20:00|281.27|278.97|280.96|278.66|281.42|279.12|280.79|278.49|311
1649013900000|2022-04-03 19:25:00|280.95|278.65|280.8|278.5|281.33|279.03|280.72|278.42|242
1649014200000|2022-04-03 19:30:00|280.79|278.49|281.06|278.76|281.37|279.07|280.76|278.46|280
1649014500000|2022-04-03 19:35:00|281.07|278.77|280.57|278.27|281.08|278.78|280.49|278.19|282
1649014800000|2022-04-03 19:40:00|280.56|278.26|280.95|278.65|280.96|278.66|280.52|278.22|226
1649015100000|2022-04-03 19:45:00|280.96|278.66|281.48|279.18|281.65|279.35|280.96|278.66|231
1649015400000|2022-04-03 19:50:00|281.49|279.19|281.57|279.27|281.7|279.4|281.37|279.07|240
1649015700000|2022-04-03 19:55:00|281.56|279.26|280.95|278.65|281.63|279.33|280.93|278.63|211
1649016000000|2022-04-03 20:00:00|281.14|278.84|280.97|278.67|281.41|279.11|280.87|278.57|257
1649016300000|2022-04-03 20:05:00|280.98|278.68|280.94|278.64|281.32|279.02|280.88|278.58|199
1649016600000|2022-04-03 20:10:00|280.93|278.63|281.14|278.84|281.35|279.05|280.84|278.54|151
1649016900000|2022-04-03 20:15:00|281.1|278.8|281.25|278.95|281.37|279.07|280.97|278.67|186
1649017200000|2022-04-03 20:20:00|281.26|278.96|281.35|279.05|281.39|279.09|280.84|278.54|147
1649017500000|2022-04-03 20:25:00|281.36|279.06|281.68|279.38|281.79|279.49|281.36|279.06|229
1649017800000|2022-04-03 20:30:00|281.7|279.4|281.41|279.11|281.7|279.4|281.23|278.93|183
1649018100000|2022-04-03 20:35:00|281.42|279.12|281.4|279.1|281.44|279.14|281.23|278.93|141
1649018400000|2022-04-03 20:40:00|281.39|279.09|281.58|279.28|281.75|279.45|281.38|279.08|150
1649018700000|2022-04-03 20:45:00|281.51|279.21|281.26|278.96|281.59|279.29|281.26|278.96|184
1649019000000|2022-04-03 20:50:00|281.28|278.98|280.96|278.66|281.5|279.2|280.96|278.66|118
1649019300000|2022-04-03 20:55:00|280.95|278.65|280.82|278.52|280.97|278.67|280.72|278.42|153
1649019600000|2022-04-03 21:00:00|280.83|278.53|281.32|279.02|281.35|279.05|280.71|278.41|420
1649019900000|2022-04-03 21:05:00|281.3|279|281.76|279.46|281.76|279.46|281.29|278.99|375
1649020200000|2022-04-03 21:10:00|281.77|279.47|282.15|279.85|282.34|280.04|281.76|279.46|368
1649020500000|2022-04-03 21:15:00|282.2|279.9|282.37|280.07|282.45|280.15|282.15|279.85|279
1649020800000|2022-04-03 21:20:00|282.34|280.04|282.72|280.42|282.72|280.42|282.33|280.03|349
1649021100000|2022-04-03 21:25:00|282.69|280.39|282.69|280.39|283.27|280.97|282.6|280.3|378
1649021400000|2022-04-03 21:30:00|282.73|280.43|282.57|280.27|282.76|280.46|282.34|280.04|375
1649021700000|2022-04-03 21:35:00|282.56|280.26|282.73|280.43|282.74|280.44|282.2|279.9|222
1649022000000|2022-04-03 21:40:00|282.74|280.44|282.9|280.6|283.04|280.74|282.64|280.34|398
1649022300000|2022-04-03 21:45:00|282.88|280.58|282.84|280.54|282.98|280.68|282.58|280.28|368
1649022600000|2022-04-03 21:50:00|282.83|280.53|283.3|281|283.32|281.02|282.76|280.46|329
1649022900000|2022-04-03 21:55:00|283.31|281.01|283.7|281.4|283.7|281.4|283.27|280.97|218
1649023200000|2022-04-03 22:00:00|283.71|281.41|284.19|281.89|285.28|282.98|283.49|281.19|550
1649023500000|2022-04-03 22:05:00|284.12|281.82|284.5|282.2|284.73|282.43|284.1|281.8|539
1649023800000|2022-04-03 22:10:00|284.51|282.21|284.54|282.24|284.65|282.35|284.19|281.89|493
1649024100000|2022-04-03 22:15:00|284.51|282.21|285.61|283.31|285.68|283.38|284.39|282.09|527
1649024400000|2022-04-03 22:20:00|285.63|283.33|286.74|284.44|286.94|284.64|285.34|283.04|570
1649024700000|2022-04-03 22:25:00|286.79|284.49|287.48|285.18|287.57|285.27|286.4|284.1|594
1649025000000|2022-04-03 22:30:00|287.5|285.2|286.47|284.17|287.64|285.34|285.86|283.56|669
1649025300000|2022-04-03 22:35:00|286.36|284.06|286.53|284.23|286.61|284.31|286.14|283.84|541
1649025600000|2022-04-03 22:40:00|286.58|284.28|286.91|284.61|287.36|285.06|286.37|284.07|476
1649025900000|2022-04-03 22:45:00|286.92|284.62|285.34|283.04|287.21|284.91|284.86|282.56|672
1649026200000|2022-04-03 22:50:00|285.28|282.98|286.9|284.6|287.59|285.29|285.26|282.96|690
1649026500000|2022-04-03 22:55:00|286.98|284.68|285.77|283.47|287.26|284.96|285.41|283.11|772
1649026800000|2022-04-03 23:00:00|285.71|283.41|285.21|282.91|285.84|283.54|284.59|282.29|725
1649027100000|2022-04-03 23:05:00|285.15|282.85|284.98|282.68|285.33|283.03|284.43|282.13|561
1649027400000|2022-04-03 23:10:00|284.97|282.67|285.58|283.28|285.96|283.66|284.93|282.63|408
1649027700000|2022-04-03 23:15:00|285.59|283.29|284.93|282.63|285.59|283.29|284.77|282.47|410
1649028000000|2022-04-03 23:20:00|284.91|282.61|285.26|282.96|285.41|283.11|284.75|282.45|309
1649028300000|2022-04-03 23:25:00|285.25|282.95|285.91|283.61|285.96|283.66|285.25|282.95|391
1649028600000|2022-04-03 23:30:00|285.88|283.58|285.46|283.16|286.56|284.26|285.43|283.13|489
1649028900000|2022-04-03 23:35:00|285.52|283.22|285.5|283.2|285.59|283.29|284.56|282.26|591
1649029200000|2022-04-03 23:40:00|285.51|283.21|285.17|282.87|285.58|283.28|285.11|282.81|438
1649029500000|2022-04-03 23:45:00|285.11|282.81|284.63|282.33|285.4|283.1|284.49|282.19|561
1649029800000|2022-04-03 23:50:00|284.62|282.32|285.45|283.15|285.53|283.23|284.61|282.31|463
1649030100000|2022-04-03 23:55:00|285.44|283.14|285.33|283.03|285.6|283.3|285.14|282.84|438
1649030400000|2022-04-04 00:00:00|285.31|283.01|284.16|281.86|285.37|283.07|283.7|281.4|664
1649030700000|2022-04-04 00:05:00|284.23|281.93|285.64|283.34|285.81|283.51|284.17|281.87|675
1649031000000|2022-04-04 00:10:00|285.62|283.32|284.76|282.46|285.98|283.68|284.67|282.37|639
1649031300000|2022-04-04 00:15:00|284.75|282.45|284.57|282.27|285|282.7|284.28|281.98|498
1649031600000|2022-04-04 00:20:00|284.56|282.26|284.57|282.27|285.31|283.01|284.2|281.9|619
1649031900000|2022-04-04 00:25:00|284.63|282.33|282.55|280.25|284.72|282.42|280.3|278|768
1649032200000|2022-04-04 00:30:00|282.53|280.23|282.7|280.4|282.8|280.5|281.51|279.21|638
1649032500000|2022-04-04 00:35:00|282.67|280.37|282.4|280.1|282.72|280.42|281.68|279.38|621
1649032800000|2022-04-04 00:40:00|282.41|280.11|281.94|279.64|282.64|280.34|281.85|279.55|563
1649033100000|2022-04-04 00:45:00|281.93|279.63|280.78|278.48|282.59|280.29|280.76|278.46|571
1649033400000|2022-04-04 00:50:00|280.79|278.49|281.28|278.98|281.39|279.09|280.3|278|552
1649033700000|2022-04-04 00:55:00|281.26|278.96|279.83|277.53|281.44|279.14|279.51|277.21|623
1649034000000|2022-04-04 01:00:00|279.85|277.55|280.22|277.92|280.75|278.45|279.69|277.39|560
1649034300000|2022-04-04 01:05:00|280.2|277.9|280.85|278.55|280.88|278.58|279.57|277.27|565
1649034600000|2022-04-04 01:10:00|280.87|278.57|281.37|279.07|281.41|279.11|280.86|278.56|394
1649034900000|2022-04-04 01:15:00|281.36|279.06|281.25|278.95|281.74|279.44|281.23|278.93|531
1649035200000|2022-04-04 01:20:00|281.24|278.94|280.86|278.56|281.24|278.94|280.58|278.28|507
1649035500000|2022-04-04 01:25:00|280.85|278.55|280.81|278.51|280.97|278.67|280.48|278.18|472
1649035800000|2022-04-04 01:30:00|280.82|278.52|280.87|278.57|281.15|278.85|280.36|278.06|394
1649036100000|2022-04-04 01:35:00|280.86|278.56|280.5|278.2|280.88|278.58|280.45|278.15|394
1649036400000|2022-04-04 01:40:00|280.46|278.16|279.71|277.41|280.56|278.26|279.41|277.11|548
1649036700000|2022-04-04 01:45:00|279.68|277.38|279.45|277.15|279.69|277.39|278.88|276.58|632
1649037000000|2022-04-04 01:50:00|279.48|277.18|279.42|277.12|279.67|277.37|279.28|276.98|529
1649037300000|2022-04-04 01:55:00|279.4|277.1|279.25|276.95|279.74|277.44|279.18|276.88|513
1649037600000|2022-04-04 02:00:00|279.24|276.94|278.93|276.63|279.24|276.94|277.85|275.55|481
1649037900000|2022-04-04 02:05:00|278.92|276.62|278.61|276.31|279.45|277.15|278.45|276.15|397
1649038200000|2022-04-04 02:10:00|278.6|276.3|279.37|277.07|279.39|277.09|278.45|276.15|468
1649038500000|2022-04-04 02:15:00|279.38|277.08|279.67|277.37|279.71|277.41|278.89|276.59|426
1649038800000|2022-04-04 02:20:00|279.68|277.38|280.35|278.05|280.36|278.06|279.6|277.3|356
1649039100000|2022-04-04 02:25:00|280.34|278.04|280.65|278.35|280.73|278.43|280.18|277.88|335
1649039400000|2022-04-04 02:30:00|280.63|278.33|280.15|277.85|280.76|278.46|279.46|277.16|576
1649039700000|2022-04-04 02:35:00|280.14|277.84|280.07|277.77|280.15|277.85|279.74|277.44|397
1649040000000|2022-04-04 02:40:00|280.06|277.76|280.61|278.31|280.67|278.37|279.97|277.67|483
1649040300000|2022-04-04 02:45:00|280.59|278.29|280.99|278.69|281|278.7|280.33|278.03|450
1649040600000|2022-04-04 02:50:00|281|278.7|280.85|278.55|281|278.7|280.73|278.43|453
1649040900000|2022-04-04 02:55:00|280.84|278.54|281.05|278.75|281.08|278.78|280.61|278.31|409
1649041200000|2022-04-04 03:00:00|281.06|278.76|281.33|279.03|281.38|279.08|280.81|278.51|432
1649041500000|2022-04-04 03:05:00|281.3|279|281.32|279.02|281.42|279.12|281.15|278.85|383
1649041800000|2022-04-04 03:10:00|281.33|279.03|281.56|279.26|281.65|279.35|281.2|278.9|496
1649042100000|2022-04-04 03:15:00|281.57|279.27|281.5|279.2|281.68|279.38|281.25|278.95|446
1649042400000|2022-04-04 03:20:00|281.45|279.15|281.66|279.36|281.8|279.5|281.44|279.14|416
1649042700000|2022-04-04 03:25:00|281.67|279.37|281.59|279.29|281.75|279.45|281.45|279.15|394
1649043000000|2022-04-04 03:30:00|281.6|279.3|281.69|279.39|281.72|279.42|281.47|279.17|357
1649043300000|2022-04-04 03:35:00|281.71|279.41|281.29|278.99|281.72|279.42|281.27|278.97|427
1649043600000|2022-04-04 03:40:00|281.3|279|280.73|278.43|281.36|279.06|280.47|278.17|388
1649043900000|2022-04-04 03:45:00|280.75|278.45|280.41|278.11|280.75|278.45|280.3|278|408
1649044200000|2022-04-04 03:50:00|280.4|278.1|280.26|277.96|280.51|278.21|280.19|277.89|310
1649044500000|2022-04-04 03:55:00|280.24|277.94|279.74|277.44|280.32|278.02|279.66|277.36|308
1649044800000|2022-04-04 04:00:00|279.76|277.46|279.31|277.01|280.23|277.93|279.14|276.84|446
1649045100000|2022-04-04 04:05:00|279.3|277|278.98|276.68|279.66|277.36|278.71|276.41|449
1649045400000|2022-04-04 04:10:00|278.97|276.67|279.7|277.4|279.72|277.42|278.69|276.39|444
1649045700000|2022-04-04 04:15:00|279.69|277.39|279.81|277.51|279.91|277.61|279.38|277.08|448
1649046000000|2022-04-04 04:20:00|279.82|277.52|280.35|278.05|280.46|278.16|279.81|277.51|252
1649046300000|2022-04-04 04:25:00|280.34|278.04|280.53|278.23|280.6|278.3|280.09|277.79|344
1649046600000|2022-04-04 04:30:00|280.52|278.22|280.48|278.18|280.59|278.29|280.2|277.9|415
1649046900000|2022-04-04 04:35:00|280.47|278.17|280.36|278.06|280.51|278.21|280.1|277.8|292
1649047200000|2022-04-04 04:40:00|280.34|278.04|280.44|278.14|280.44|278.14|280.23|277.93|251
1649047500000|2022-04-04 04:45:00|280.49|278.19|280.23|277.93|280.49|278.19|280.2|277.9|248
1649047800000|2022-04-04 04:50:00|280.21|277.91|280.43|278.13|280.48|278.18|279.83|277.53|223
1649048100000|2022-04-04 04:55:00|280.44|278.14|279.76|277.46|280.44|278.14|279.58|277.28|430
1649048400000|2022-04-04 05:00:00|279.75|277.45|279.62|277.32|279.82|277.52|279.44|277.14|391
1649048700000|2022-04-04 05:05:00|279.63|277.33|279.63|277.33|279.81|277.51|279.51|277.21|363
1649049000000|2022-04-04 05:10:00|279.64|277.34|280.62|278.32|280.65|278.35|279.58|277.28|362
1649049300000|2022-04-04 05:15:00|280.61|278.31|280.74|278.44|280.87|278.57|280.56|278.26|319
1649049600000|2022-04-04 05:20:00|280.76|278.46|280.88|278.58|280.96|278.66|280.62|278.32|414
1649049900000|2022-04-04 05:25:00|280.87|278.57|281.16|278.86|281.27|278.97|280.69|278.39|322
1649050200000|2022-04-04 05:30:00|281.15|278.85|281.24|278.94|281.32|279.02|280.9|278.6|358
1649050500000|2022-04-04 05:35:00|281.25|278.95|281.29|278.99|281.34|279.04|281.16|278.86|96
1649050800000|2022-04-04 05:40:00|281.26|278.96|281.48|279.18|281.6|279.3|281.25|278.95|275
1649051100000|2022-04-04 05:45:00|281.5|279.2|282.17|279.87|282.21|279.91|281.34|279.04|390
1649051400000|2022-04-04 05:50:00|282.21|279.91|282.29|279.99|282.57|280.27|282|279.7|411
1649051700000|2022-04-04 05:55:00|282.3|280|282.36|280.06|282.43|280.13|281.88|279.58|252
1649052000000|2022-04-04 06:00:00|282.37|280.07|282.5|280.2|282.53|280.23|282.05|279.75|308
1649052300000|2022-04-04 06:05:00|282.51|280.21|282.55|280.25|282.63|280.33|282.28|279.98|290
1649052600000|2022-04-04 06:10:00|282.54|280.24|282.28|279.98|282.55|280.25|282.13|279.83|256
1649052900000|2022-04-04 06:15:00|282.29|279.99|282.44|280.14|282.53|280.23|282.07|279.77|177
1649053200000|2022-04-04 06:20:00|282.43|280.13|282.85|280.55|282.87|280.57|282.43|280.13|343
1649053500000|2022-04-04 06:25:00|282.87|280.57|283.47|281.17|283.48|281.18|282.77|280.47|340
1649053800000|2022-04-04 06:30:00|283.46|281.16|284.08|281.78|284.16|281.86|283.41|281.11|254
1649054100000|2022-04-04 06:35:00|284.06|281.76|284.49|282.19|284.49|282.19|283.82|281.52|376
1649054400000|2022-04-04 06:40:00|284.55|282.25|288.59|286.29|291.34|289.04|284.53|282.23|794
1649054700000|2022-04-04 06:45:00|288.66|286.36|287.93|285.63|289.1|286.8|287.47|285.17|640
1649055000000|2022-04-04 06:50:00|287.95|285.65|290.3|288|290.8|288.5|287.91|285.61|706
1649055300000|2022-04-04 06:55:00|290.36|288.06|290.42|288.12|291.75|289.45|289.98|287.68|634
1649055600000|2022-04-04 07:00:00|290.43|288.13|289.36|287.06|290.55|288.25|288.64|286.34|623
1649055900000|2022-04-04 07:05:00|289.35|287.05|288.94|286.64|289.83|287.53|288.38|286.08|636
1649056200000|2022-04-04 07:10:00|288.93|286.63|288.42|286.12|289.02|286.72|288.3|286|436
1649056500000|2022-04-04 07:15:00|288.41|286.11|287.83|285.53|288.69|286.39|287.77|285.47|384
1649056800000|2022-04-04 07:20:00|287.81|285.51|288.55|286.25|288.8|286.5|287.71|285.41|409
1649057100000|2022-04-04 07:25:00|288.57|286.27|287.88|285.58|288.59|286.29|287.72|285.42|420
1649057400000|2022-04-04 07:30:00|287.87|285.57|287.49|285.19|288.49|286.19|287.4|285.1|516
1649057700000|2022-04-04 07:35:00|287.46|285.16|287.96|285.66|287.97|285.67|287.43|285.13|425
1649058000000|2022-04-04 07:40:00|288|285.7|288.82|286.52|289.51|287.21|287.92|285.62|459
1649058300000|2022-04-04 07:45:00|288.83|286.53|288.33|286.03|289.12|286.82|288.23|285.93|501
1649058600000|2022-04-04 07:50:00|288.37|286.07|287.75|285.45|288.43|286.13|287.75|285.45|321
1649058900000|2022-04-04 07:55:00|287.74|285.44|287.41|285.11|287.93|285.63|286.96|284.66|481
1649059200000|2022-04-04 08:00:00|287.42|285.12|286.96|284.66|288.23|285.93|286.18|283.88|604
1649059500000|2022-04-04 08:05:00|286.97|284.67|286.78|284.48|287.64|285.34|286.7|284.4|507
1649059800000|2022-04-04 08:10:00|286.79|284.49|287.82|285.52|288.32|286.02|286.79|284.49|510
1649060100000|2022-04-04 08:15:00|287.83|285.53|287.76|285.46|288.34|286.04|287.58|285.28|508
1649060400000|2022-04-04 08:20:00|287.77|285.47|287.73|285.43|288.23|285.93|287.73|285.43|388
1649060700000|2022-04-04 08:25:00|287.71|285.41|287.58|285.28|288.01|285.71|287.39|285.09|509
1649061000000|2022-04-04 08:30:00|287.6|285.3|287.98|285.68|288.52|286.22|287.44|285.14|433
1649061300000|2022-04-04 08:35:00|288|285.7|288.04|285.74|288.37|286.07|287.84|285.54|340
1649061600000|2022-04-04 08:40:00|287.99|285.69|287.36|285.06|288.59|286.29|286.77|284.47|485
1649061900000|2022-04-04 08:45:00|287.35|285.05|287.69|285.39|287.81|285.51|286.52|284.22|604
1649062200000|2022-04-04 08:50:00|287.68|285.38|288.13|285.83|288.42|286.12|287.25|284.95|532
1649062500000|2022-04-04 08:55:00|288.11|285.81|287.35|285.05|288.11|285.81|287.27|284.97|403
1649062800000|2022-04-04 09:00:00|287.36|285.06|286.83|284.53|287.41|285.11|286.52|284.22|521
1649063100000|2022-04-04 09:05:00|286.84|284.54|285.07|282.77|286.84|284.54|285.07|282.77|469
1649063400000|2022-04-04 09:10:00|285.06|282.76|286.21|283.91|286.29|283.99|284.54|282.24|552
1649063700000|2022-04-04 09:15:00|286.25|283.95|285.2|282.9|286.45|284.15|284.63|282.33|568
1649064000000|2022-04-04 09:20:00|285.18|282.88|285.25|282.95|285.38|283.08|283.68|281.38|528
1649064300000|2022-04-04 09:25:00|285.23|282.93|285.38|283.08|285.69|283.39|284.69|282.39|346
1649064600000|2022-04-04 09:30:00|285.41|283.11|284.98|282.68|285.66|283.36|284.77|282.47|419
1649064900000|2022-04-04 09:35:00|284.99|282.69|285.35|283.05|285.41|283.11|284.8|282.5|424
1649065200000|2022-04-04 09:40:00|285.32|283.02|285.48|283.18|285.93|283.63|285.26|282.96|445
1649065500000|2022-04-04 09:45:00|285.47|283.17|285.52|283.22|285.92|283.62|285.25|282.95|429
1649065800000|2022-04-04 09:50:00|285.55|283.25|283.78|281.48|285.58|283.28|283.78|281.48|549
1649066100000|2022-04-04 09:55:00|283.77|281.47|283.81|281.51|284|281.7|282.87|280.57|693
1649066400000|2022-04-04 10:00:00|283.82|281.52|281.75|279.45|284.44|282.14|280.53|278.23|715
1649066700000|2022-04-04 10:05:00|281.73|279.43|279.96|277.66|282.04|279.74|279.94|277.64|743
1649067000000|2022-04-04 10:10:00|279.97|277.67|281.73|279.43|281.84|279.54|279.83|277.53|609
1649067300000|2022-04-04 10:15:00|281.74|279.44|282.95|280.65|283.35|281.05|281.73|279.43|518
1649067600000|2022-04-04 10:20:00|282.94|280.64|282.32|280.02|283.28|280.98|282.02|279.72|448
1649067900000|2022-04-04 10:25:00|282.39|280.09|281.2|278.9|282.39|280.09|280.85|278.55|510
1649068200000|2022-04-04 10:30:00|281.18|278.88|280.21|277.91|281.2|278.9|280.1|277.8|525
1649068500000|2022-04-04 10:35:00|280.2|277.9|277.37|275.07|280.23|277.93|276.76|274.46|623
1649068800000|2022-04-04 10:40:00|277.24|274.94|277.18|274.88|277.88|275.58|276.35|274.05|678
1649069100000|2022-04-04 10:45:00|277.2|274.9|278.23|275.93|278.6|276.3|276.47|274.17|698
1649069400000|2022-04-04 10:50:00|278.25|275.95|278.42|276.12|278.62|276.32|277.59|275.29|385
1649069700000|2022-04-04 10:55:00|278.43|276.13|278.46|276.16|278.75|276.45|277.99|275.69|534
1649070000000|2022-04-04 11:00:00|278.45|276.15|278.6|276.3|278.62|276.32|277.55|275.25|629
1649070300000|2022-04-04 11:05:00|278.62|276.32|279.5|277.2|279.58|277.28|278.41|276.11|486
1649070600000|2022-04-04 11:10:00|279.52|277.22|280.39|278.09|280.39|278.09|279.36|277.06|522
1649070900000|2022-04-04 11:15:00|280.36|278.06|280.55|278.25|280.63|278.33|279.8|277.5|555
1649071200000|2022-04-04 11:20:00|280.56|278.26|280.39|278.09|280.63|278.33|279.78|277.48|563
1649071500000|2022-04-04 11:25:00|280.38|278.08|281.13|278.83|281.15|278.85|280.23|277.93|379
1649071800000|2022-04-04 11:30:00|281.12|278.82|281.14|278.84|281.27|278.97|280.52|278.22|537
1649072100000|2022-04-04 11:35:00|281.13|278.83|280.79|278.49|281.25|278.95|280.64|278.34|488
1649072400000|2022-04-04 11:40:00|280.78|278.48|280.97|278.67|281.13|278.83|280.65|278.35|509
1649072700000|2022-04-04 11:45:00|280.98|278.68|281.37|279.07|281.57|279.27|280.8|278.5|494
1649073000000|2022-04-04 11:50:00|281.39|279.09|281.99|279.69|282.21|279.91|281.29|278.99|517
1649073300000|2022-04-04 11:55:00|281.98|279.68|282.98|280.68|283.27|280.97|281.82|279.52|433
1649073600000|2022-04-04 12:00:00|282.99|280.69|282.49|280.19|283.13|280.83|282.42|280.12|430
1649073900000|2022-04-04 12:05:00|282.44|280.14|283.4|281.1|283.4|281.1|282.34|280.04|476
1649074200000|2022-04-04 12:10:00|283.39|281.09|286.2|283.9|286.23|283.93|283.22|280.92|513
1649074500000|2022-04-04 12:15:00|286.15|283.85|284.7|282.4|286.6|284.3|284.63|282.33|679
1649074800000|2022-04-04 12:20:00|284.69|282.39|286.88|284.58|286.94|284.64|284.48|282.18|565
1649075100000|2022-04-04 12:25:00|286.94|284.64|285.9|283.6|287.07|284.77|285.64|283.34|558
1649075400000|2022-04-04 12:30:00|285.91|283.61|283.57|281.27|285.93|283.63|283.47|281.17|603
1649075700000|2022-04-04 12:35:00|283.46|281.16|282.9|280.6|284.15|281.85|282.85|280.55|564
1649076000000|2022-04-04 12:40:00|282.86|280.56|282.94|280.64|284.01|281.71|282.82|280.52|682
1649076300000|2022-04-04 12:45:00|282.95|280.65|281.8|279.5|283.01|280.71|281.55|279.25|664
1649076600000|2022-04-04 12:50:00|281.88|279.58|282.29|279.99|283.23|280.93|281.79|279.49|564
1649076900000|2022-04-04 12:55:00|282.32|280.02|283.36|281.06|283.4|281.1|282.3|280|578
1649077200000|2022-04-04 13:00:00|283.32|281.02|283.33|281.03|284.26|281.96|283.3|281|498
1649077500000|2022-04-04 13:05:00|283.29|280.99|283.95|281.65|283.98|281.68|282.45|280.15|558
1649077800000|2022-04-04 13:10:00|283.97|281.67|283.88|281.58|284.19|281.89|283.55|281.25|395
1649078100000|2022-04-04 13:15:00|283.87|281.57|284.05|281.75|284.3|282|283.38|281.08|504
1649078400000|2022-04-04 13:20:00|284.06|281.76|286.11|283.81|287.63|285.33|284.06|281.76|611
1649078700000|2022-04-04 13:25:00|286.25|283.95|284.68|282.38|286.29|283.99|284.46|282.16|496
1649079000000|2022-04-04 13:30:00|284.62|282.32|283.39|281.09|284.92|282.62|282.5|280.2|676
1649079300000|2022-04-04 13:35:00|283.38|281.08|286.44|284.14|287.86|285.56|283.11|280.81|739
1649079600000|2022-04-04 13:40:00|286.49|284.19|287.32|285.02|289.86|287.56|286.49|284.19|787
1649079900000|2022-04-04 13:45:00|287.31|285.01|287.35|285.05|287.63|285.33|285.82|283.52|739
1649080200000|2022-04-04 13:50:00|287.37|285.07|288.18|285.88|288.92|286.62|287.34|285.04|751
1649080500000|2022-04-04 13:55:00|288.24|285.94|288.64|286.34|289.51|287.21|288.24|285.94|687
1649080800000|2022-04-04 14:00:00|288.65|286.35|287.88|285.58|288.85|286.55|287.15|284.85|728
1649081100000|2022-04-04 14:05:00|287.89|285.59|288.44|286.14|288.46|286.16|287.6|285.3|550
1649081400000|2022-04-04 14:10:00|288.41|286.11|288.19|285.89|290.78|288.48|287.84|285.54|779
1649081700000|2022-04-04 14:15:00|288.12|285.82|288.97|286.67|289.23|286.93|286.35|284.05|691
1649082000000|2022-04-04 14:20:00|288.89|286.59|288.94|286.64|290.1|287.8|288.66|286.36|809
1649082300000|2022-04-04 14:25:00|289|286.7|288.75|286.45|289.54|287.24|288.34|286.04|692
1649082600000|2022-04-04 14:30:00|288.76|286.46|290.84|288.54|293.68|291.38|288.47|286.17|820
1649082900000|2022-04-04 14:35:00|290.76|288.46|290.23|287.93|291.44|289.14|289.83|287.53|714
1649083200000|2022-04-04 14:40:00|290.22|287.92|289.64|287.34|291.84|289.54|289.46|287.16|724
1649083500000|2022-04-04 14:45:00|289.63|287.33|289.11|286.81|290.46|288.16|288.88|286.58|762
1649083800000|2022-04-04 14:50:00|289.1|286.8|289.63|287.33|290.68|288.38|288.92|286.62|639
1649084100000|2022-04-04 14:55:00|289.57|287.27|287.93|285.63|289.84|287.54|287.77|285.47|680
1649084400000|2022-04-04 15:00:00|287.97|285.67|285.67|283.37|289.66|287.36|285.06|282.76|799
1649084700000|2022-04-04 15:05:00|285.76|283.46|285.12|282.82|286.85|284.55|282.65|280.35|857
1649085000000|2022-04-04 15:10:00|285.1|282.8|285.73|283.43|286.74|284.44|282.94|280.64|827
1649085300000|2022-04-04 15:15:00|285.72|283.42|285.88|283.58|286.77|284.47|284.64|282.34|871
1649085600000|2022-04-04 15:20:00|285.85|283.55|286.95|284.65|287.58|285.28|285.72|283.42|733
1649085900000|2022-04-04 15:25:00|286.96|284.66|288.56|286.26|289.33|287.03|285.93|283.63|825
1649086200000|2022-04-04 15:30:00|288.57|286.27|290.62|288.32|291.62|289.32|288.07|285.77|849
1649086500000|2022-04-04 15:35:00|290.56|288.26|288.24|285.94|290.71|288.41|287.47|285.17|796
1649086800000|2022-04-04 15:40:00|288.22|285.92|286.49|284.19|288.82|286.52|285.77|283.47|745
1649087100000|2022-04-04 15:45:00|286.48|284.18|286.3|284|287.34|285.04|285.79|283.49|682
1649087400000|2022-04-04 15:50:00|286.29|283.99|287.13|284.83|287.18|284.88|286.15|283.85|533
1649087700000|2022-04-04 15:55:00|287.12|284.82|284.73|282.43|287.15|284.85|283.94|281.64|764
1649088000000|2022-04-04 16:00:00|284.75|282.45|285.58|283.28|286.37|284.07|283.53|281.23|773
1649088300000|2022-04-04 16:05:00|285.56|283.26|288.88|286.58|290.31|288.01|284.75|282.45|811
1649088600000|2022-04-04 16:10:00|288.91|286.61|293.51|291.21|294.11|291.81|288.26|285.96|863
1649088900000|2022-04-04 16:15:00|293.52|291.22|291|288.7|295.3|293|290.94|288.64|847
1649089200000|2022-04-04 16:20:00|290.98|288.68|289.97|287.67|291.42|289.12|289.67|287.37|749
1649089500000|2022-04-04 16:25:00|290|287.7|289.73|287.43|291.49|289.19|289.31|287.01|766
1649089800000|2022-04-04 16:30:00|289.76|287.46|288.9|286.6|290.6|288.3|288.86|286.56|696
1649090100000|2022-04-04 16:35:00|288.92|286.62|287.94|285.64|289.15|286.85|286.86|284.56|731
1649090400000|2022-04-04 16:40:00|287.93|285.63|286.75|284.45|288.39|286.09|286.33|284.03|795
1649090700000|2022-04-04 16:45:00|286.76|284.46|288.62|286.32|289.26|286.96|286.62|284.32|805
1649091000000|2022-04-04 16:50:00|288.61|286.31|288.5|286.2|289.27|286.97|287.52|285.22|572
1649091300000|2022-04-04 16:55:00|288.49|286.19|286.91|284.61|288.49|286.19|286.85|284.55|688
1649091600000|2022-04-04 17:00:00|286.94|284.64|285.63|283.33|287.55|285.25|285.44|283.14|670
1649091900000|2022-04-04 17:05:00|285.61|283.31|284.89|282.59|286.14|283.84|283.94|281.64|753
1649092200000|2022-04-04 17:10:00|284.88|282.58|285.77|283.47|285.96|283.66|284.82|282.52|554
1649092500000|2022-04-04 17:15:00|285.74|283.44|285.51|283.21|285.76|283.46|285.02|282.72|641
1649092800000|2022-04-04 17:20:00|285.52|283.22|286.11|283.81|286.49|284.19|285.46|283.16|589
1649093100000|2022-04-04 17:25:00|286.12|283.82|285.68|283.38|286.26|283.96|285.11|282.81|607
1649093400000|2022-04-04 17:30:00|285.75|283.45|285.15|282.85|286.24|283.94|285.03|282.73|633
1649093700000|2022-04-04 17:35:00|285.07|282.77|282.85|280.55|285.07|282.77|282.57|280.27|693
1649094000000|2022-04-04 17:40:00|282.83|280.53|278.05|275.75|282.96|280.66|275.47|273.17|825
1649094300000|2022-04-04 17:45:00|278.04|275.74|277.6|275.3|279.19|276.89|277.42|275.12|806
1649094600000|2022-04-04 17:50:00|277.67|275.37|278.54|276.24|278.77|276.47|275.19|272.89|799
1649094900000|2022-04-04 17:55:00|278.53|276.23|276.94|274.64|279.07|276.77|276.65|274.35|695
1649095200000|2022-04-04 18:00:00|276.96|274.66|275.65|273.35|276.96|274.66|274.4|272.1|750
1649095500000|2022-04-04 18:05:00|275.68|273.38|273.9|271.6|275.79|273.49|272.75|270.45|707
1649095800000|2022-04-04 18:10:00|273.95|271.65|275.82|273.52|275.9|273.6|273.08|270.78|718
1649096100000|2022-04-04 18:15:00|275.83|273.53|276.59|274.29|276.98|274.68|274.9|272.6|798
1649096400000|2022-04-04 18:20:00|276.61|274.31|276.88|274.58|276.89|274.59|275.84|273.54|789
1649096700000|2022-04-04 18:25:00|276.81|274.51|275.89|273.59|276.88|274.58|275.8|273.5|636
1649097000000|2022-04-04 18:30:00|275.92|273.62|276.44|274.14|276.48|274.18|275.12|272.82|500
1649097300000|2022-04-04 18:35:00|276.46|274.16|277.01|274.71|277.26|274.96|276.04|273.74|427
1649097600000|2022-04-04 18:40:00|277.02|274.72|277.5|275.2|277.67|275.37|276.74|274.44|463
1649097900000|2022-04-04 18:45:00|277.52|275.22|278.31|276.01|278.49|276.19|277.44|275.14|556
1649098200000|2022-04-04 18:50:00|278.32|276.02|279.76|277.46|279.94|277.64|278.32|276.02|642
1649098500000|2022-04-04 18:55:00|279.78|277.48|279.39|277.09|279.97|277.67|278.71|276.41|609
1649098800000|2022-04-04 19:00:00|279.38|277.08|280.43|278.13|280.7|278.4|279.38|277.08|491
1649099100000|2022-04-04 19:05:00|280.46|278.16|280.75|278.45|280.92|278.62|279.99|277.69|549
1649099400000|2022-04-04 19:10:00|280.74|278.44|280.19|277.89|280.95|278.65|279.85|277.55|537
1649099700000|2022-04-04 19:15:00|280.21|277.91|279.01|276.71|280.23|277.93|278.58|276.28|580
1649100000000|2022-04-04 19:20:00|279.02|276.72|279.26|276.96|279.42|277.12|278.79|276.49|500
1649100300000|2022-04-04 19:25:00|279.22|276.92|280.15|277.85|280.3|278|278.98|276.68|510
1649100600000|2022-04-04 19:30:00|280.06|277.76|281.26|278.96|281.63|279.33|279.82|277.52|630
1649100900000|2022-04-04 19:35:00|281.24|278.94|281.72|279.42|281.88|279.58|281.03|278.73|595
1649101200000|2022-04-04 19:40:00|281.73|279.43|282.05|279.75|282.9|280.6|281.62|279.32|511
1649101500000|2022-04-04 19:45:00|282.04|279.74|281.65|279.35|282.62|280.32|281.59|279.29|599
1649101800000|2022-04-04 19:50:00|281.64|279.34|281.76|279.46|282.37|280.07|281.58|279.28|612
1649102100000|2022-04-04 19:55:00|281.77|279.47|281.07|278.77|281.77|279.47|280.48|278.18|651
1649102400000|2022-04-04 20:00:00|281.08|278.78|280.25|277.95|281.37|279.07|280.08|277.78|497
1649102700000|2022-04-04 20:05:00|280.24|277.94|279.58|277.28|280.48|278.18|279.23|276.93|559
1649103000000|2022-04-04 20:10:00|279.59|277.29|280.26|277.96|280.54|278.24|279.55|277.25|507
1649103300000|2022-04-04 20:15:00|280.27|277.97|282.29|279.99|282.43|280.13|280.24|277.94|615
1649103600000|2022-04-04 20:20:00|282.28|279.98|283.59|281.29|284.22|281.92|282.26|279.96|631
1649103900000|2022-04-04 20:25:00|283.62|281.32|284.21|281.91|284.39|282.09|283.25|280.95|547
1649104200000|2022-04-04 20:30:00|284.29|281.99|283.72|281.42|284.57|282.27|283.02|280.72|639
1649104500000|2022-04-04 20:35:00|283.74|281.44|284.03|281.73|284.49|282.19|283.44|281.14|548
1649104800000|2022-04-04 20:40:00|284.02|281.72|284.61|282.31|284.66|282.36|283.86|281.56|591
1649105100000|2022-04-04 20:45:00|284.62|282.32|284.68|282.38|284.97|282.67|284.51|282.21|574
1649105400000|2022-04-04 20:50:00|284.67|282.37|284.42|282.12|284.78|282.48|284.33|282.03|513
1649105700000|2022-04-04 20:55:00|284.39|282.09|284.5|282.2|284.81|282.51|284.18|281.88|432
1649106000000|2022-04-04 21:00:00|284.51|282.21|285.46|283.16|285.59|283.29|284.51|282.21|225
1649106300000|2022-04-04 21:05:00|285.47|283.17|284.86|282.56|285.47|283.17|284.85|282.55|219
1649106600000|2022-04-04 21:10:00|284.88|282.58|285.43|283.13|285.52|283.22|283.64|281.34|525
1649106900000|2022-04-04 21:15:00|285.4|283.1|285.5|283.2|285.59|283.29|285.17|282.87|350
1649107200000|2022-04-04 21:20:00|285.49|283.19|285.66|283.36|286|283.7|285.44|283.14|324
1649107500000|2022-04-04 21:25:00|285.81|283.51|285.67|283.37|285.88|283.58|285.65|283.35|298
1649107800000|2022-04-04 21:30:00|285.65|283.35|285.81|283.51|286.2|283.9|285.65|283.35|178
1649108100000|2022-04-04 21:35:00|285.85|283.55|285.79|283.49|285.9|283.6|285.62|283.32|334
1649108400000|2022-04-04 21:40:00|285.77|283.47|287.32|285.02|287.38|285.08|285.71|283.41|271
1649108700000|2022-04-04 21:45:00|287.28|284.98|286.58|284.28|287.54|285.24|286.48|284.18|403
1649109000000|2022-04-04 21:50:00|286.57|284.27|285.52|283.22|286.62|284.32|285.52|283.22|420
1649109300000|2022-04-04 21:55:00|285.51|283.21|287.27|284.97|287.49|285.19|285.17|282.87|464
1649109600000|2022-04-04 22:00:00|287.31|285.01|288.35|286.05|288.54|286.24|287.22|284.92|504
1649109900000|2022-04-04 22:05:00|288.36|286.06|286.83|284.53|288.54|286.24|286.81|284.51|454
1649110200000|2022-04-04 22:10:00|286.81|284.51|287.63|285.33|287.7|285.4|286.52|284.22|429
1649110500000|2022-04-04 22:15:00|287.59|285.29|286.98|284.68|287.67|285.37|286.74|284.44|486
1649110800000|2022-04-04 22:20:00|286.93|284.63|287.55|285.25|287.59|285.29|286.74|284.44|443
1649111100000|2022-04-04 22:25:00|287.5|285.2|287.93|285.63|288.04|285.74|287.39|285.09|429
1649111400000|2022-04-04 22:30:00|287.97|285.67|287.86|285.56|288.41|286.11|287.35|285.05|460
1649111700000|2022-04-04 22:35:00|287.85|285.55|289.85|287.55|289.88|287.58|287.81|285.51|527
1649112000000|2022-04-04 22:40:00|289.87|287.57|289.23|286.93|290.06|287.76|288.85|286.55|630
1649112300000|2022-04-04 22:45:00|289.19|286.89|290.52|288.22|290.94|288.64|289.15|286.85|668
1649112600000|2022-04-04 22:50:00|290.54|288.24|290.9|288.6|291.65|289.35|290.52|288.22|592
1649112900000|2022-04-04 22:55:00|290.93|288.63|290.67|288.37|291.31|289.01|290.66|288.36|439
1649113200000|2022-04-04 23:00:00|290.66|288.36|289.95|287.65|291.14|288.84|289.8|287.5|495
1649113500000|2022-04-04 23:05:00|289.93|287.63|289.91|287.61|290.51|288.21|289.83|287.53|379
1649113800000|2022-04-04 23:10:00|289.89|287.59|289.23|286.93|289.9|287.6|288.53|286.23|490
1649114100000|2022-04-04 23:15:00|289.24|286.94|289.15|286.85|289.64|287.34|288.7|286.4|431
1649114400000|2022-04-04 23:20:00|289.14|286.84|289.94|287.64|290.4|288.1|288.97|286.67|479
1649114700000|2022-04-04 23:25:00|289.93|287.63|290.45|288.15|291|288.7|289.92|287.62|633
1649115000000|2022-04-04 23:30:00|290.46|288.16|289.96|287.66|290.52|288.22|288.83|286.53|602
1649115300000|2022-04-04 23:35:00|289.93|287.63|288.57|286.27|289.99|287.69|288.51|286.21|533
1649115600000|2022-04-04 23:40:00|288.58|286.28|288.53|286.23|288.91|286.61|288.42|286.12|491
1649115900000|2022-04-04 23:45:00|288.54|286.24|289.54|287.24|289.63|287.33|288.46|286.16|542
1649116200000|2022-04-04 23:50:00|289.61|287.31|290.32|288.02|290.47|288.17|289.56|287.26|482
1649116500000|2022-04-04 23:55:00|290.28|287.98|290.12|287.82|290.73|288.43|290.12|287.82|441
1649116800000|2022-04-05 00:00:00|290.11|287.81|289.02|286.72|290.66|288.36|288.75|286.45|607
1649117100000|2022-04-05 00:05:00|288.99|286.69|291.49|289.19|291.49|289.19|288.86|286.56|688
1649117400000|2022-04-05 00:10:00|291.48|289.18|291.75|289.45|292.3|290|291.45|289.15|482
1649117700000|2022-04-05 00:15:00|291.74|289.44|290.37|288.07|292.21|289.91|289.86|287.56|527
1649118000000|2022-04-05 00:20:00|290.41|288.11|289.5|287.2|290.56|288.26|289.35|287.05|520
1649118300000|2022-04-05 00:25:00|289.54|287.24|289.26|286.96|289.65|287.35|288.92|286.62|361
1649118600000|2022-04-05 00:30:00|289.27|286.97|287.39|285.09|289.47|287.17|287.25|284.95|552
1649118900000|2022-04-05 00:35:00|287.38|285.08|287.69|285.39|287.76|285.46|286.69|284.39|614
1649119200000|2022-04-05 00:40:00|287.68|285.38|287.84|285.54|288.07|285.77|287.54|285.24|486
1649119500000|2022-04-05 00:45:00|287.82|285.52|287.89|285.59|287.99|285.69|287.77|285.47|171
1649119800000|2022-04-05 00:50:00|287.88|285.58|286.89|284.59|287.97|285.67|286.84|284.54|202
1649120100000|2022-04-05 00:55:00|286.9|284.6|287.28|284.98|287.28|284.98|286.6|284.3|361
1649120400000|2022-04-05 01:00:00|287.25|284.95|289.23|286.93|289.23|286.93|287.25|284.95|459
1649120700000|2022-04-05 01:05:00|289.03|286.73|288.09|285.79|289.03|286.73|288.09|285.79|486
1649121000000|2022-04-05 01:10:00|287.98|285.68|287.18|284.88|287.98|285.68|287.16|284.86|578
1649121300000|2022-04-05 01:15:00|287.17|284.87|286.95|284.65|287.34|285.04|286.79|284.49|335
1649121600000|2022-04-05 01:20:00|286.97|284.67|286.9|284.6|287.02|284.72|286.75|284.45|387
1649121900000|2022-04-05 01:25:00|286.88|284.58|286.62|284.32|287.1|284.8|286.5|284.2|348
1649122200000|2022-04-05 01:30:00|286.5|284.2|286.55|284.25|286.67|284.37|285.93|283.63|396
1649122500000|2022-04-05 01:35:00|286.57|284.27|286.87|284.57|286.9|284.6|286.45|284.15|276
1649122800000|2022-04-05 01:40:00|286.88|284.58|286.67|284.37|286.91|284.61|286.47|284.17|367
1649123100000|2022-04-05 01:45:00|286.74|284.44|287.61|285.31|287.65|285.35|286.67|284.37|445
1649123400000|2022-04-05 01:50:00|287.63|285.33|287.35|285.05|287.7|285.4|287.31|285.01|401
1649123700000|2022-04-05 01:55:00|287.31|285.01|287.09|284.79|287.39|285.09|286.8|284.5|289
1649124000000|2022-04-05 02:00:00|287.05|284.75|287.04|284.74|287.36|285.06|286.86|284.56|295
1649124300000|2022-04-05 02:05:00|287.09|284.79|286.75|284.45|287.57|285.27|286.26|283.96|399
1649124600000|2022-04-05 02:10:00|286.77|284.47|287.35|285.05|287.39|285.09|286.59|284.29|315
1649124900000|2022-04-05 02:15:00|287.29|284.99|286.84|284.54|287.65|285.35|286.77|284.47|421
1649125200000|2022-04-05 02:20:00|286.8|284.5|286.73|284.43|287.01|284.71|286.49|284.19|386
1649125500000|2022-04-05 02:25:00|286.75|284.45|286.77|284.47|286.91|284.61|286.51|284.21|312
1649125800000|2022-04-05 02:30:00|286.78|284.48|286.03|283.73|286.87|284.57|285.97|283.67|381
1649126100000|2022-04-05 02:35:00|286.04|283.74|286.08|283.78|286.14|283.84|285.74|283.44|237
1649126400000|2022-04-05 02:40:00|286.14|283.84|286.93|284.63|287.35|285.05|285.9|283.6|428
1649126700000|2022-04-05 02:45:00|286.89|284.59|285.49|283.19|286.93|284.63|285.19|282.89|528
1649127000000|2022-04-05 02:50:00|285.5|283.2|286.25|283.95|286.26|283.96|285.18|282.88|461
1649127300000|2022-04-05 02:55:00|286.23|283.93|285.35|283.05|286.23|283.93|284.98|282.68|551
1649127600000|2022-04-05 03:00:00|285.36|283.06|285.88|283.58|285.98|283.68|285.36|283.06|365
1649127900000|2022-04-05 03:05:00|285.87|283.57|285.62|283.32|286|283.7|285.4|283.1|445
1649128200000|2022-04-05 03:10:00|285.66|283.36|285.48|283.18|286.05|283.75|285.46|283.16|507
1649128500000|2022-04-05 03:15:00|285.44|283.14|285.05|282.75|285.69|283.39|284.94|282.64|251
1649128800000|2022-04-05 03:20:00|285.06|282.76|285.53|283.23|285.54|283.24|284.65|282.35|424
1649129100000|2022-04-05 03:25:00|285.51|283.21|285.53|283.23|285.68|283.38|285.02|282.72|317
1649129400000|2022-04-05 03:30:00|285.51|283.21|285.67|283.37|285.72|283.42|285.3|283|390
1649129700000|2022-04-05 03:35:00|285.66|283.36|285.32|283.02|285.73|283.43|285.27|282.97|281
1649130000000|2022-04-05 03:40:00|285.31|283.01|284.9|282.6|285.46|283.16|284.75|282.45|372
1649130300000|2022-04-05 03:45:00|284.92|282.62|285.26|282.96|285.58|283.28|284.89|282.59|344
1649130600000|2022-04-05 03:50:00|285.25|282.95|285.5|283.2|285.58|283.28|285.04|282.74|221
1649130900000|2022-04-05 03:55:00|285.47|283.17|285.38|283.08|285.6|283.3|285.32|283.02|319
1649131200000|2022-04-05 04:00:00|285.39|283.09|285.92|283.62|286|283.7|285.3|283|435
1649131500000|2022-04-05 04:05:00|285.95|283.65|285.44|283.14|285.95|283.65|285.4|283.1|275
1649131800000|2022-04-05 04:10:00|285.45|283.15|285.63|283.33|285.72|283.42|285.42|283.12|344
1649132100000|2022-04-05 04:15:00|285.64|283.34|285.63|283.33|285.72|283.42|285.52|283.22|307
1649132400000|2022-04-05 04:20:00|285.65|283.35|285.57|283.27|285.65|283.35|285.5|283.2|236
1649132700000|2022-04-05 04:25:00|285.56|283.26|285.48|283.18|285.58|283.28|285.33|283.03|112
1649133000000|2022-04-05 04:30:00|285.49|283.19|285.66|283.36|285.84|283.54|285.48|283.18|203
1649133300000|2022-04-05 04:35:00|285.65|283.35|285.91|283.61|285.96|283.66|285.65|283.35|133
1649133600000|2022-04-05 04:40:00|285.92|283.62|285.83|283.53|286.63|284.33|285.79|283.49|265
1649133900000|2022-04-05 04:45:00|285.82|283.52|286.02|283.72|286.27|283.97|285.63|283.33|156
1649134200000|2022-04-05 04:50:00|286.03|283.73|285.98|283.68|286.51|284.21|285.91|283.61|205
1649134500000|2022-04-05 04:55:00|285.96|283.66|286.32|284.02|286.48|284.18|285.92|283.62|366
1649134800000|2022-04-05 05:00:00|286.25|283.95|286.57|284.27|286.79|284.49|286.25|283.95|428
1649135100000|2022-04-05 05:05:00|286.55|284.25|286.72|284.42|286.94|284.64|286.52|284.22|376
1649135400000|2022-04-05 05:10:00|286.78|284.48|286.42|284.12|286.8|284.5|286.24|283.94|382
1649135700000|2022-04-05 05:15:00|286.4|284.1|286.43|284.13|286.86|284.56|286.35|284.05|479
1649136000000|2022-04-05 05:20:00|286.42|284.12|286.41|284.11|286.66|284.36|286.34|284.04|297
1649136300000|2022-04-05 05:25:00|286.46|284.16|286.56|284.26|286.67|284.37|286.33|284.03|347
1649136600000|2022-04-05 05:30:00|286.58|284.28|286.91|284.61|287|284.7|286.5|284.2|286
1649136900000|2022-04-05 05:35:00|286.9|284.6|286.81|284.51|286.97|284.67|286.58|284.28|402
1649137200000|2022-04-05 05:40:00|286.82|284.52|286.67|284.37|286.88|284.58|286.49|284.19|370
1649137500000|2022-04-05 05:45:00|286.54|284.24|286.4|284.1|286.74|284.44|286.34|284.04|290
1649137800000|2022-04-05 05:50:00|286.39|284.09|286.41|284.11|286.44|284.14|286.36|284.06|98
1649138100000|2022-04-05 05:55:00|286.42|284.12|285.99|283.69|286.42|284.12|285.94|283.64|222
1649138400000|2022-04-05 06:00:00|285.96|283.66|286|283.7|286.07|283.77|285.8|283.5|319
1649138700000|2022-04-05 06:05:00|285.94|283.64|285.86|283.56|285.97|283.67|285.75|283.45|203
1649139000000|2022-04-05 06:10:00|285.85|283.55|286.37|284.07|286.41|284.11|285.83|283.53|176
1649139300000|2022-04-05 06:15:00|286.41|284.11|286.42|284.12|286.56|284.26|286.2|283.9|329
1649139600000|2022-04-05 06:20:00|286.4|284.1|285.75|283.45|286.42|284.12|285.7|283.4|403
1649139900000|2022-04-05 06:25:00|285.74|283.44|285.77|283.47|286.05|283.75|285.63|283.33|445
1649140200000|2022-04-05 06:30:00|285.7|283.4|285.65|283.35|285.78|283.48|285.58|283.28|318
1649140500000|2022-04-05 06:35:00|285.64|283.34|285.73|283.43|285.86|283.56|285.63|283.33|316
1649140800000|2022-04-05 06:40:00|285.77|283.47|285.33|283.03|285.81|283.51|285.33|283.03|388
1649141100000|2022-04-05 06:45:00|285.35|283.05|285.4|283.1|285.47|283.17|285.32|283.02|144
1649141400000|2022-04-05 06:50:00|285.35|283.05|284.33|282.03|285.36|283.06|283.18|280.88|456
1649141700000|2022-04-05 06:55:00|284.32|282.02|284.47|282.17|284.51|282.21|283.86|281.56|369
1649142000000|2022-04-05 07:00:00|284.45|282.15|284.82|282.52|284.84|282.54|284.45|282.15|438
1649142300000|2022-04-05 07:05:00|284.79|282.49|284.8|282.5|285.29|282.99|284.55|282.25|458
1649142600000|2022-04-05 07:10:00|284.79|282.49|283.92|281.62|284.84|282.54|283.71|281.41|347
1649142900000|2022-04-05 07:15:00|283.93|281.63|284.31|282.01|284.38|282.08|283.74|281.44|310
1649143200000|2022-04-05 07:20:00|284.32|282.02|284.5|282.2|284.51|282.21|284.16|281.86|254
1649143500000|2022-04-05 07:25:00|284.49|282.19|284.99|282.69|285|282.7|284.49|282.19|211
1649143800000|2022-04-05 07:30:00|284.98|282.68|285.26|282.96|285.27|282.97|284.78|282.48|222
1649144100000|2022-04-05 07:35:00|285.23|282.93|285.64|283.34|285.64|283.34|285.05|282.75|233
1649144400000|2022-04-05 07:40:00|285.59|283.29|287.6|285.3|287.69|285.39|285.39|283.09|355
1649144700000|2022-04-05 07:45:00|287.61|285.31|288.1|285.8|288.84|286.54|287.59|285.29|456
1649145000000|2022-04-05 07:50:00|288.09|285.79|289.49|287.19|290.83|288.53|287.64|285.34|620
1649145300000|2022-04-05 07:55:00|289.52|287.22|289.43|287.13|289.63|287.33|288.46|286.16|431
1649145600000|2022-04-05 08:00:00|289.47|287.17|289.22|286.92|290.7|288.4|288.99|286.69|431
1649145900000|2022-04-05 08:05:00|289.27|286.97|288.59|286.29|289.31|287.01|288.58|286.28|293
1649146200000|2022-04-05 08:10:00|288.6|286.3|287.95|285.65|288.82|286.52|287.47|285.17|403
1649146500000|2022-04-05 08:15:00|287.96|285.66|287.96|285.66|288.53|286.23|287.55|285.25|371
1649146800000|2022-04-05 08:20:00|288|285.7|288.43|286.13|288.93|286.63|287.97|285.67|415
1649147100000|2022-04-05 08:25:00|288.44|286.14|288.38|286.08|288.7|286.4|287.96|285.66|361
1649147400000|2022-04-05 08:30:00|288.36|286.06|287.42|285.12|288.36|286.06|287.05|284.75|420
1649147700000|2022-04-05 08:35:00|287.43|285.13|287.59|285.29|287.76|285.46|287.42|285.12|204
1649148000000|2022-04-05 08:40:00|287.7|285.4|287.67|285.37|287.77|285.47|287.47|285.17|327
1649148300000|2022-04-05 08:45:00|287.68|285.38|287.29|284.99|287.77|285.47|287.02|284.72|319
1649148600000|2022-04-05 08:50:00|287.32|285.02|287.75|285.45|287.75|285.45|287.32|285.02|284
1649148900000|2022-04-05 08:55:00|287.73|285.43|288.2|285.9|288.57|286.27|287.7|285.4|328
1649149200000|2022-04-05 09:00:00|288.21|285.91|287.59|285.29|288.59|286.29|287.44|285.14|380
1649149500000|2022-04-05 09:05:00|287.63|285.33|287.1|284.8|287.7|285.4|287.09|284.79|279
1649149800000|2022-04-05 09:10:00|287.11|284.81|287.71|285.41|287.73|285.43|286.96|284.66|252
1649150100000|2022-04-05 09:15:00|287.69|285.39|287.17|284.87|287.73|285.43|287.17|284.87|254
1649150400000|2022-04-05 09:20:00|287.16|284.86|287.6|285.3|287.6|285.3|287.16|284.86|309
1649150700000|2022-04-05 09:25:00|287.64|285.34|287.91|285.61|287.99|285.69|287.55|285.25|368
1649151000000|2022-04-05 09:30:00|287.9|285.6|287.76|285.46|288.41|286.11|287.6|285.3|379
1649151300000|2022-04-05 09:35:00|287.75|285.45|287.45|285.15|287.77|285.47|287.4|285.1|264
1649151600000|2022-04-05 09:40:00|287.4|285.1|286.87|284.57|287.58|285.28|286.81|284.51|223
1649151900000|2022-04-05 09:45:00|286.84|284.54|286.2|283.9|286.89|284.59|285.81|283.51|414
1649152200000|2022-04-05 09:50:00|286.21|283.91|286.15|283.85|286.22|283.92|285.62|283.32|321
1649152500000|2022-04-05 09:55:00|286.14|283.84|285.79|283.49|286.2|283.9|285.71|283.41|329
1649152800000|2022-04-05 10:00:00|285.78|283.48|285.36|283.06|285.95|283.65|284.98|282.68|508
1649153100000|2022-04-05 10:05:00|285.39|283.09|285.79|283.49|286.22|283.92|285.33|283.03|435
1649153400000|2022-04-05 10:10:00|285.83|283.53|286.27|283.97|286.34|284.04|285.62|283.32|443
1649153700000|2022-04-05 10:15:00|286.26|283.96|286.32|284.02|286.58|284.28|286.23|283.93|385
1649154000000|2022-04-05 10:20:00|286.34|284.04|286.22|283.92|286.47|284.17|286.16|283.86|257
1649154300000|2022-04-05 10:25:00|286.21|283.91|285.54|283.24|286.4|284.1|285.42|283.12|261
1649154600000|2022-04-05 10:30:00|285.53|283.23|285.81|283.51|285.92|283.62|285.48|283.18|293
1649154900000|2022-04-05 10:35:00|285.82|283.52|285.76|283.46|285.88|283.58|285.49|283.19|411
1649155200000|2022-04-05 10:40:00|285.75|283.45|286.35|284.05|286.44|284.14|285.62|283.32|324
1649155500000|2022-04-05 10:45:00|286.34|284.04|286.26|283.96|286.39|284.09|285.96|283.66|213
1649155800000|2022-04-05 10:50:00|286.27|283.97|286.53|284.23|286.83|284.53|285.81|283.51|359
1649156100000|2022-04-05 10:55:00|286.55|284.25|286.44|284.14|286.6|284.3|286.39|284.09|261
1649156400000|2022-04-05 11:00:00|286.43|284.13|285.64|283.34|286.47|284.17|285.48|283.18|347
1649156700000|2022-04-05 11:05:00|285.65|283.35|286.64|284.34|286.8|284.5|285.53|283.23|445
1649157000000|2022-04-05 11:10:00|286.6|284.3|286.74|284.44|286.8|284.5|286.28|283.98|506
1649157300000|2022-04-05 11:15:00|286.75|284.45|287.31|285.01|287.42|285.12|286.73|284.43|222
1649157600000|2022-04-05 11:20:00|287.3|285|287.19|284.89|287.3|285|286.71|284.41|284
1649157900000|2022-04-05 11:25:00|287.16|284.86|286.79|284.49|287.19|284.89|286.76|284.46|279
1649158200000|2022-04-05 11:30:00|286.81|284.51|286.56|284.26|287.02|284.72|286.44|284.14|338
1649158500000|2022-04-05 11:35:00|286.55|284.25|286.82|284.52|286.85|284.55|286.53|284.23|257
1649158800000|2022-04-05 11:40:00|286.83|284.53|287.21|284.91|287.31|285.01|286.81|284.51|360
1649159100000|2022-04-05 11:45:00|287.22|284.92|287|284.7|287.27|284.97|286.74|284.44|331
1649159400000|2022-04-05 11:50:00|286.99|284.69|286.82|284.52|287.02|284.72|286.67|284.37|372
1649159700000|2022-04-05 11:55:00|286.81|284.51|287.19|284.89|287.29|284.99|286.73|284.43|258
1649160000000|2022-04-05 12:00:00|287.2|284.9|287.47|285.17|287.49|285.19|286.9|284.6|332
1649160300000|2022-04-05 12:05:00|287.48|285.18|287.23|284.93|287.53|285.23|287.22|284.92|288
1649160600000|2022-04-05 12:10:00|287.22|284.92|287.55|285.25|287.55|285.25|286.73|284.43|365
1649160900000|2022-04-05 12:15:00|287.58|285.28|287.95|285.65|288.11|285.81|287.49|285.19|448
1649161200000|2022-04-05 12:20:00|287.92|285.62|288.39|286.09|288.88|286.58|287.92|285.62|661
1649161500000|2022-04-05 12:25:00|288.4|286.1|289.54|287.24|290.42|288.12|288.33|286.03|611
1649161800000|2022-04-05 12:30:00|289.55|287.25|288.8|286.5|289.79|287.49|288.45|286.15|574
1649162100000|2022-04-05 12:35:00|288.79|286.49|288.31|286.01|289.23|286.93|288.29|285.99|494
1649162400000|2022-04-05 12:40:00|288.32|286.02|287.4|285.1|288.32|286.02|286.66|284.36|663
1649162700000|2022-04-05 12:45:00|287.35|285.05|287.56|285.26|287.89|285.59|287.23|284.93|543
1649163000000|2022-04-05 12:50:00|287.54|285.24|287.87|285.57|287.93|285.63|287.25|284.95|437
1649163300000|2022-04-05 12:55:00|287.92|285.62|286.74|284.44|287.94|285.64|286.59|284.29|536
1649163600000|2022-04-05 13:00:00|286.69|284.39|287.01|284.71|287.54|285.24|286.46|284.16|416
1649163900000|2022-04-05 13:05:00|287.02|284.72|286.71|284.41|287.27|284.97|286.51|284.21|345
1649164200000|2022-04-05 13:10:00|286.72|284.42|284.51|282.21|287.12|284.82|284.45|282.15|445
1649164500000|2022-04-05 13:15:00|284.48|282.18|285|282.7|285.38|283.08|283.54|281.24|729
1649164800000|2022-04-05 13:20:00|284.96|282.66|284.49|282.19|285.07|282.77|283.78|281.48|649
1649165100000|2022-04-05 13:25:00|284.5|282.2|283.95|281.65|285.71|283.41|283.94|281.64|547
1649165400000|2022-04-05 13:30:00|283.97|281.67|282.81|280.51|284.49|282.19|282.71|280.41|661
1649165700000|2022-04-05 13:35:00|282.83|280.53|284.53|282.23|284.62|282.32|282.83|280.53|610
1649166000000|2022-04-05 13:40:00|284.57|282.27|284.47|282.17|284.6|282.3|283.92|281.62|473
1649166300000|2022-04-05 13:45:00|284.45|282.15|284.35|282.05|285.06|282.76|284.32|282.02|464
1649166600000|2022-04-05 13:50:00|284.33|282.03|282.05|279.75|284.6|282.3|281.92|279.62|614
1649166900000|2022-04-05 13:55:00|282.01|279.71|282.18|279.88|282.23|279.93|281.49|279.19|583
1649167200000|2022-04-05 14:00:00|282.16|279.86|282.46|280.16|282.59|280.29|281.82|279.52|435
1649167500000|2022-04-05 14:05:00|282.47|280.17|279.21|276.91|282.47|280.17|277.87|275.57|782
1649167800000|2022-04-05 14:10:00|279.12|276.82|279.41|277.11|279.56|277.26|277.88|275.58|731
1649168100000|2022-04-05 14:15:00|279.4|277.1|280.05|277.75|280.32|278.02|278.45|276.15|659
1649168400000|2022-04-05 14:20:00|280|277.7|279.36|277.06|280.43|278.13|278.58|276.28|703
1649168700000|2022-04-05 14:25:00|279.37|277.07|279.45|277.15|279.95|277.65|278.89|276.59|648
1649169000000|2022-04-05 14:30:00|279.46|277.16|280.62|278.32|281.91|279.61|279.31|277.01|658
1649169300000|2022-04-05 14:35:00|280.63|278.33|281.68|279.38|281.93|279.63|280.36|278.06|587
1649169600000|2022-04-05 14:40:00|281.6|279.3|280.87|278.57|282.19|279.89|280.6|278.3|574
1649169900000|2022-04-05 14:45:00|280.86|278.56|282.29|279.99|283.68|281.38|280.8|278.5|648
1649170200000|2022-04-05 14:50:00|282.3|280|282.38|280.08|282.57|280.27|281.98|279.68|451
1649170500000|2022-04-05 14:55:00|282.37|280.07|282.59|280.29|283.63|281.33|282.35|280.05|608
1649170800000|2022-04-05 15:00:00|282.58|280.28|281.61|279.31|282.66|280.36|280.89|278.59|654
1649171100000|2022-04-05 15:05:00|281.52|279.22|282.42|280.12|282.99|280.69|281.52|279.22|592
1649171400000|2022-04-05 15:10:00|282.43|280.13|283.2|280.9|283.64|281.34|282.29|279.99|542
1649171700000|2022-04-05 15:15:00|283.23|280.93|282.33|280.03|283.45|281.15|282.3|280|355
1649172000000|2022-04-05 15:20:00|282.34|280.04|281.81|279.51|282.44|280.14|281.46|279.16|431
1649172300000|2022-04-05 15:25:00|281.82|279.52|281.75|279.45|281.89|279.59|281.54|279.24|427
1649172600000|2022-04-05 15:30:00|281.74|279.44|282.2|279.9|282.38|280.08|281.59|279.29|366
1649172900000|2022-04-05 15:35:00|282.21|279.91|281.35|279.05|282.21|279.91|281.24|278.94|390
1649173200000|2022-04-05 15:40:00|281.36|279.06|281.7|279.4|281.77|279.47|280.85|278.55|439
1649173500000|2022-04-05 15:45:00|281.66|279.36|282.39|280.09|282.88|280.58|281.59|279.29|444
1649173800000|2022-04-05 15:50:00|282.38|280.08|282.39|280.09|282.85|280.55|282.28|279.98|409
1649174100000|2022-04-05 15:55:00|282.38|280.08|282.25|279.95|282.53|280.23|282.04|279.74|403
1649174400000|2022-04-05 16:00:00|282.24|279.94|280.68|278.38|282.43|280.13|279.84|277.54|588
1649174700000|2022-04-05 16:05:00|280.66|278.36|282.56|280.26|282.77|280.47|280.44|278.14|570
1649175000000|2022-04-05 16:10:00|282.55|280.25|283.42|281.12|283.56|281.26|282.51|280.21|619
1649175300000|2022-04-05 16:15:00|283.44|281.14|282.28|279.98|283.51|281.21|282.23|279.93|517
1649175600000|2022-04-05 16:20:00|282.32|280.02|281.87|279.57|282.32|280.02|281.05|278.75|525
1649175900000|2022-04-05 16:25:00|281.91|279.61|281.22|278.92|282.28|279.98|281.22|278.92|495
1649176200000|2022-04-05 16:30:00|281.2|278.9|281.02|278.72|281.61|279.31|280.87|278.57|454
1649176500000|2022-04-05 16:35:00|281.03|278.73|281.01|278.71|281.38|279.08|280.64|278.34|458
1649176800000|2022-04-05 16:40:00|280.98|278.68|280.29|277.99|280.98|278.68|280.21|277.91|439
1649177100000|2022-04-05 16:45:00|280.3|278|280.39|278.09|280.43|278.13|279.9|277.6|380
1649177400000|2022-04-05 16:50:00|280.38|278.08|280.1|277.8|280.85|278.55|280.03|277.73|423
1649177700000|2022-04-05 16:55:00|280.07|277.77|282.83|280.53|282.83|280.53|279.55|277.25|620
1649178000000|2022-04-05 17:00:00|282.8|280.5|283.6|281.3|284.5|282.2|282.4|280.1|721
1649178300000|2022-04-05 17:05:00|283.69|281.39|283.46|281.16|283.96|281.66|282.81|280.51|625
1649178600000|2022-04-05 17:10:00|283.47|281.17|282.96|280.66|283.66|281.36|282.54|280.24|586
1649178900000|2022-04-05 17:15:00|282.95|280.65|283.78|281.48|284.01|281.71|282.72|280.42|515
1649179200000|2022-04-05 17:20:00|283.77|281.47|283.32|281.02|283.78|281.48|282.96|280.66|429
1649179500000|2022-04-05 17:25:00|283.33|281.03|283.69|281.39|283.81|281.51|282.76|280.46|458
1649179800000|2022-04-05 17:30:00|283.77|281.47|282.82|280.52|283.77|281.47|282.5|280.2|461
1649180100000|2022-04-05 17:35:00|282.84|280.54|283.69|281.39|283.81|281.51|282.49|280.19|485
1649180400000|2022-04-05 17:40:00|283.7|281.4|283.56|281.26|284.16|281.86|283.45|281.15|462
1649180700000|2022-04-05 17:45:00|283.55|281.25|282.85|280.55|283.64|281.34|282.64|280.34|349
1649181000000|2022-04-05 17:50:00|282.87|280.57|281.66|279.36|282.91|280.61|281.63|279.33|413
1649181300000|2022-04-05 17:55:00|281.67|279.37|282.19|279.89|282.2|279.9|281.48|279.18|452
1649181600000|2022-04-05 18:00:00|282.2|279.9|282.72|280.42|282.76|280.46|281.85|279.55|433
1649181900000|2022-04-05 18:05:00|282.73|280.43|282.32|280.02|283.25|280.95|282.32|280.02|373
1649182200000|2022-04-05 18:10:00|282.34|280.04|282.78|280.48|282.97|280.67|281.92|279.62|480
1649182500000|2022-04-05 18:15:00|282.77|280.47|283.35|281.05|283.59|281.29|282.44|280.14|472
1649182800000|2022-04-05 18:20:00|283.36|281.06|283.46|281.16|283.55|281.25|283.27|280.97|435
1649183100000|2022-04-05 18:25:00|283.41|281.11|283.56|281.26|283.61|281.31|283.07|280.77|343
1649183400000|2022-04-05 18:30:00|283.55|281.25|282.88|280.58|283.57|281.27|282.57|280.27|333
1649183700000|2022-04-05 18:35:00|282.99|280.69|282.64|280.34|283.39|281.09|282.54|280.24|316
1649184000000|2022-04-05 18:40:00|282.65|280.35|282.4|280.1|282.87|280.57|282.19|279.89|490
1649184300000|2022-04-05 18:45:00|282.43|280.13|282.55|280.25|282.77|280.47|281.97|279.67|506
1649184600000|2022-04-05 18:50:00|282.6|280.3|282.5|280.2|282.69|280.39|282.41|280.11|343
1649184900000|2022-04-05 18:55:00|282.51|280.21|281.97|279.67|282.7|280.4|281.85|279.55|363
1649185200000|2022-04-05 19:00:00|281.95|279.65|281.53|279.23|282.13|279.83|281.49|279.19|404
1649185500000|2022-04-05 19:05:00|281.5|279.2|280.49|278.19|281.52|279.22|280.02|277.72|473
1649185800000|2022-04-05 19:10:00|280.48|278.18|280.33|278.03|280.57|278.27|279.62|277.32|493
1649186100000|2022-04-05 19:15:00|280.35|278.05|280.53|278.23|280.79|278.49|278.85|276.55|772
1649186400000|2022-04-05 19:20:00|280.54|278.24|282.51|280.21|282.59|280.29|280.15|277.85|606
1649186700000|2022-04-05 19:25:00|282.52|280.22|283.23|280.93|283.59|281.29|281.91|279.61|584
1649187000000|2022-04-05 19:30:00|283.24|280.94|282.53|280.23|283.24|280.94|282.43|280.13|485
1649187300000|2022-04-05 19:35:00|282.54|280.24|282.32|280.02|282.95|280.65|282.06|279.76|480
1649187600000|2022-04-05 19:40:00|282.3|280|282.65|280.35|282.71|280.41|282.13|279.83|417
1649187900000|2022-04-05 19:45:00|282.66|280.36|282.47|280.17|283.23|280.93|282.32|280.02|491
1649188200000|2022-04-05 19:50:00|282.46|280.16|282.61|280.31|282.93|280.63|282.36|280.06|467
1649188500000|2022-04-05 19:55:00|282.6|280.3|282.92|280.62|282.95|280.65|282.6|280.3|408
1649188800000|2022-04-05 20:00:00|282.96|280.66|283.2|280.9|283.23|280.93|281.83|279.53|425
1649189100000|2022-04-05 20:05:00|283.16|280.86|282.9|280.6|283.45|281.15|282.67|280.37|424
1649189400000|2022-04-05 20:10:00|282.91|280.61|282.72|280.42|283.07|280.77|282.55|280.25|321
1649189700000|2022-04-05 20:15:00|282.7|280.4|282.48|280.18|282.89|280.59|282.22|279.92|508
1649190000000|2022-04-05 20:20:00|282.49|280.19|281.98|279.68|282.62|280.32|281.74|279.44|376
1649190300000|2022-04-05 20:25:00|281.99|279.69|281.56|279.26|281.99|279.69|281.49|279.19|319
1649190600000|2022-04-05 20:30:00|281.54|279.24|281.21|278.91|281.64|279.34|281.15|278.85|333
1649190900000|2022-04-05 20:35:00|281.2|278.9|280.31|278.01|281.2|278.9|280.01|277.71|452
1649191200000|2022-04-05 20:40:00|280.32|278.02|280.56|278.26|280.82|278.52|279.83|277.53|470
1649191500000|2022-04-05 20:45:00|280.55|278.25|280.66|278.36|281|278.7|280.41|278.11|427
1649191800000|2022-04-05 20:50:00|280.69|278.39|280.87|278.57|281.02|278.72|280.51|278.21|511
1649192100000|2022-04-05 20:55:00|280.79|278.49|281.52|279.22|281.52|279.22|280.33|278.03|450
1649192400000|2022-04-05 21:00:00|281.54|279.24|280.71|278.41|281.58|279.28|280.71|278.41|377
1649192700000|2022-04-05 21:05:00|280.7|278.4|280.6|278.3|280.79|278.49|280.47|278.17|194
1649193000000|2022-04-05 21:10:00|280.58|278.28|281.57|279.27|281.7|279.4|280.47|278.17|328
1649193300000|2022-04-05 21:15:00|281.59|279.29|281.82|279.52|281.88|279.58|281.42|279.12|235
1649193600000|2022-04-05 21:20:00|281.84|279.54|281.96|279.66|282.26|279.96|281.72|279.42|209
1649193900000|2022-04-05 21:25:00|281.95|279.65|281.49|279.19|281.95|279.65|281.32|279.02|265
1649194200000|2022-04-05 21:30:00|281.54|279.24|282.02|279.72|282.1|279.8|281.49|279.19|146
1649194500000|2022-04-05 21:35:00|282.05|279.75|282.06|279.76|282.1|279.8|281.95|279.65|17
1649194800000|2022-04-05 21:40:00|282.02|279.72|282.46|280.16|282.46|280.16|281.93|279.63|90
1649195100000|2022-04-05 21:45:00|282.45|280.15|282.05|279.75|282.46|280.16|282.02|279.72|140
1649195400000|2022-04-05 21:50:00|282.06|279.76|282.35|280.05|282.39|280.09|282|279.7|99
1649195700000|2022-04-05 21:55:00|282.37|280.07|282.36|280.06|282.44|280.14|282.15|279.85|192
1649196000000|2022-04-05 22:00:00|282.4|280.1|281.59|279.29|282.4|280.1|281.58|279.28|272
1649196300000|2022-04-05 22:05:00|281.64|279.34|282.05|279.75|282.35|280.05|281.45|279.15|366
1649196600000|2022-04-05 22:10:00|282.23|279.93|282.4|280.1|282.42|280.12|282.04|279.74|228
1649196900000|2022-04-05 22:15:00|282.39|280.09|282.72|280.42|282.78|280.48|282.33|280.03|217
1649197200000|2022-04-05 22:20:00|282.71|280.41|281.44|279.14|282.72|280.42|281.41|279.11|268
1649197500000|2022-04-05 22:25:00|281.45|279.15|281.24|278.94|281.58|279.28|280.87|278.57|292
1649197800000|2022-04-05 22:30:00|281.23|278.93|281.59|279.29|281.7|279.4|281.15|278.85|261
1649198100000|2022-04-05 22:35:00|281.58|279.28|281.47|279.17|282.05|279.75|281.34|279.04|383
1649198400000|2022-04-05 22:40:00|281.46|279.16|283.14|280.84|283.26|280.96|281.43|279.13|401
1649198700000|2022-04-05 22:45:00|283.08|280.78|282.19|279.89|283.3|281|281.94|279.64|406
1649199000000|2022-04-05 22:50:00|282.17|279.87|281.34|279.04|282.34|280.04|280.94|278.64|518
1649199300000|2022-04-05 22:55:00|281.33|279.03|280.67|278.37|281.35|279.05|279.89|277.59|557
1649199600000|2022-04-05 23:00:00|280.66|278.36|280.73|278.43|281.32|279.02|280.34|278.04|446
1649199900000|2022-04-05 23:05:00|280.75|278.45|279.99|277.69|280.81|278.51|279.85|277.55|476
1649200200000|2022-04-05 23:10:00|279.97|277.67|279.98|277.68|280.24|277.94|279.44|277.14|367
1649200500000|2022-04-05 23:15:00|279.97|277.67|280.78|278.48|281|278.7|279.88|277.58|390
1649200800000|2022-04-05 23:20:00|280.75|278.45|279.41|277.11|280.76|278.46|279.31|277.01|285
1649201100000|2022-04-05 23:25:00|279.4|277.1|279.58|277.28|279.73|277.43|278.81|276.51|369
1649201400000|2022-04-05 23:30:00|279.6|277.3|280.8|278.5|281|278.7|279.29|276.99|418
1649201700000|2022-04-05 23:35:00|280.79|278.49|281.6|279.3|281.77|279.47|280.77|278.47|301
1649202000000|2022-04-05 23:40:00|281.62|279.32|280.98|278.68|281.66|279.36|280.85|278.55|286
1649202300000|2022-04-05 23:45:00|280.97|278.67|278.35|276.05|281.01|278.71|277.99|275.69|515
1649202600000|2022-04-05 23:50:00|278.32|276.02|276.5|274.2|278.65|276.35|275.04|272.74|800
1649202900000|2022-04-05 23:55:00|276.51|274.21|276.41|274.11|277.13|274.83|275.42|273.12|708
1649203200000|2022-04-06 00:00:00|276.42|274.12|275.23|272.93|277.24|274.94|274.99|272.69|795
1649203500000|2022-04-06 00:05:00|275.2|272.9|272.02|269.72|275.99|273.69|271.77|269.47|767
1649203800000|2022-04-06 00:10:00|272|269.7|268.85|266.55|273.45|271.15|267.85|265.55|885
1649204100000|2022-04-06 00:15:00|268.86|266.56|267.12|264.82|272.36|270.06|266.29|263.99|863
1649204400000|2022-04-06 00:20:00|267.01|264.71|266.77|264.47|267.14|264.84|260.11|257.81|909
1649204700000|2022-04-06 00:25:00|266.79|264.49|267.27|264.97|268.36|266.06|265.15|262.85|923
1649205000000|2022-04-06 00:30:00|267.3|265|267.7|265.4|269.29|266.99|265.82|263.52|828
1649205300000|2022-04-06 00:35:00|267.64|265.34|268.45|266.15|269.17|266.87|267.43|265.13|790
1649205600000|2022-04-06 00:40:00|268.44|266.14|267.31|265.01|268.46|266.16|266.79|264.49|739
1649205900000|2022-04-06 00:45:00|267.29|264.99|268.21|265.91|268.86|266.56|266.7|264.4|780
1649206200000|2022-04-06 00:50:00|268.22|265.92|267.82|265.52|268.24|265.94|266.87|264.57|717
1649206500000|2022-04-06 00:55:00|267.83|265.53|267.25|264.95|268.47|266.17|267.2|264.9|603
1649206800000|2022-04-06 01:00:00|267.24|264.94|267.44|265.14|267.93|265.63|266.77|264.47|668
1649207100000|2022-04-06 01:05:00|267.37|265.07|268.7|266.4|269.4|267.1|267.37|265.07|664
1649207400000|2022-04-06 01:10:00|268.68|266.38|268.52|266.22|269.07|266.77|268.41|266.11|491
1649207700000|2022-04-06 01:15:00|268.5|266.2|269.36|267.06|269.95|267.65|268.42|266.12|603
1649208000000|2022-04-06 01:20:00|269.35|267.05|268.72|266.42|269.79|267.49|268.6|266.3|594
1649208300000|2022-04-06 01:25:00|268.71|266.41|268.54|266.24|268.8|266.5|267.94|265.64|517
1649208600000|2022-04-06 01:30:00|268.57|266.27|268.64|266.34|268.85|266.55|267.89|265.59|623
1649208900000|2022-04-06 01:35:00|268.63|266.33|267.91|265.61|268.84|266.54|267.77|265.47|494
1649209200000|2022-04-06 01:40:00|267.88|265.58|267.83|265.53|268.25|265.95|267.7|265.4|498
1649209500000|2022-04-06 01:45:00|267.82|265.52|268.61|266.31|268.61|266.31|267.36|265.06|489
1649209800000|2022-04-06 01:50:00|268.62|266.32|268.25|265.95|268.73|266.43|268.02|265.72|557
1649210100000|2022-04-06 01:55:00|268.24|265.94|268.64|266.34|268.71|266.41|268.15|265.85|320
1649210400000|2022-04-06 02:00:00|268.7|266.4|268.62|266.32|268.8|266.5|267.77|265.47|417
1649210700000|2022-04-06 02:05:00|268.63|266.33|268.45|266.15|268.91|266.61|268.3|266|348
1649211000000|2022-04-06 02:10:00|268.4|266.1|268.44|266.14|268.45|266.15|267.77|265.47|426
1649211300000|2022-04-06 02:15:00|268.43|266.13|268.32|266.02|268.49|266.19|267.79|265.49|417
1649211600000|2022-04-06 02:20:00|268.33|266.03|268.96|266.66|268.96|266.66|268.3|266|371
1649211900000|2022-04-06 02:25:00|268.95|266.65|269.2|266.9|269.9|267.6|268.89|266.59|397
1649212200000|2022-04-06 02:30:00|269.19|266.89|268.94|266.64|269.5|267.2|268.84|266.54|381
1649212500000|2022-04-06 02:35:00|268.93|266.63|269.68|267.38|269.86|267.56|268.93|266.63|306
1649212800000|2022-04-06 02:40:00|269.67|267.37|270.9|268.6|270.98|268.68|269.43|267.13|437
1649213100000|2022-04-06 02:45:00|270.88|268.58|269.8|267.5|270.9|268.6|269.62|267.32|252
1649213400000|2022-04-06 02:50:00|269.82|267.52|269.7|267.4|269.82|267.52|269.42|267.12|268
1649213700000|2022-04-06 02:55:00|269.69|267.39|269.49|267.19|269.7|267.4|268.84|266.54|356
1649214000000|2022-04-06 03:00:00|269.43|267.13|269.27|266.97|269.5|267.2|269.21|266.91|291
1649214300000|2022-04-06 03:05:00|269.3|267|268.86|266.56|269.33|267.03|268.85|266.55|368
1649214600000|2022-04-06 03:10:00|268.9|266.6|267.97|265.67|268.9|266.6|267.56|265.26|477
1649214900000|2022-04-06 03:15:00|267.98|265.68|268.54|266.24|269.35|267.05|267.81|265.51|457
1649215200000|2022-04-06 03:20:00|268.55|266.25|268.67|266.37|269.21|266.91|268.33|266.03|436
1649215500000|2022-04-06 03:25:00|268.68|266.38|268.49|266.19|268.82|266.52|268.32|266.02|409
1649215800000|2022-04-06 03:30:00|268.47|266.17|268.69|266.39|268.72|266.42|268.45|266.15|284
1649216100000|2022-04-06 03:35:00|268.68|266.38|268.62|266.32|268.75|266.45|268.52|266.22|238
1649216400000|2022-04-06 03:40:00|268.63|266.33|268.31|266.01|268.77|266.47|268.29|265.99|213
1649216700000|2022-04-06 03:45:00|268.33|266.03|268.46|266.16|268.74|266.44|268.26|265.96|244
1649217000000|2022-04-06 03:50:00|268.39|266.09|267.37|265.07|268.45|266.15|267.37|265.07|321
1649217300000|2022-04-06 03:55:00|267.4|265.1|267.65|265.35|267.65|265.35|266.65|264.35|326
1649217600000|2022-04-06 04:00:00|267.63|265.33|265.4|263.1|267.69|265.39|264.91|262.61|532
1649217900000|2022-04-06 04:05:00|265.41|263.11|265.89|263.59|266.51|264.21|265.41|263.11|491
1649218200000|2022-04-06 04:10:00|265.83|263.53|266.77|264.47|267.07|264.77|265.83|263.53|455
1649218500000|2022-04-06 04:15:00|266.8|264.5|267.74|265.44|267.87|265.57|266.79|264.49|451
1649218800000|2022-04-06 04:20:00|267.75|265.45|267.61|265.31|267.81|265.51|267.36|265.06|390
1649219100000|2022-04-06 04:25:00|267.62|265.32|266.96|264.66|267.62|265.32|266.96|264.66|295
1649219400000|2022-04-06 04:30:00|266.94|264.64|266.75|264.45|267.01|264.71|266.27|263.97|441
1649219700000|2022-04-06 04:35:00|266.76|264.46|267.45|265.15|267.51|265.21|266.76|264.46|296
1649220000000|2022-04-06 04:40:00|267.46|265.16|267.93|265.63|267.94|265.64|267.43|265.13|329
1649220300000|2022-04-06 04:45:00|267.94|265.64|267.89|265.59|268.16|265.86|267.7|265.4|366
1649220600000|2022-04-06 04:50:00|267.78|265.48|267.68|265.38|267.85|265.55|267.53|265.23|197
1649220900000|2022-04-06 04:55:00|267.82|265.52|268.38|266.08|268.69|266.39|267.82|265.52|421
1649221200000|2022-04-06 05:00:00|268.34|266.04|267.82|265.52|268.46|266.16|267.64|265.34|369
1649221500000|2022-04-06 05:05:00|267.83|265.53|268.2|265.9|268.88|266.58|267.78|265.48|391
1649221800000|2022-04-06 05:10:00|268.15|265.85|268.86|266.56|268.95|266.65|268.15|265.85|342
1649222100000|2022-04-06 05:15:00|268.91|266.61|268.74|266.44|269.21|266.91|268.62|266.32|302
1649222400000|2022-04-06 05:20:00|268.76|266.46|268.45|266.15|268.85|266.55|268.4|266.1|277
1649222700000|2022-04-06 05:25:00|268.46|266.16|268.5|266.2|268.58|266.28|268.32|266.02|277
1649223000000|2022-04-06 05:30:00|268.51|266.21|268.46|266.16|268.75|266.45|268.11|265.81|393
1649223300000|2022-04-06 05:35:00|268.53|266.23|267.86|265.56|268.57|266.27|267.81|265.51|381
1649223600000|2022-04-06 05:40:00|267.9|265.6|267.85|265.55|268.03|265.73|267.55|265.25|375
1649223900000|2022-04-06 05:45:00|267.8|265.5|268|265.7|268.42|266.12|267.64|265.34|354
1649224200000|2022-04-06 05:50:00|268.03|265.73|268.4|266.1|268.4|266.1|267.91|265.61|329
1649224500000|2022-04-06 05:55:00|268.38|266.08|268.44|266.14|268.46|266.16|267.97|265.67|313
1649224800000|2022-04-06 06:00:00|268.45|266.15|267.63|265.33|268.53|266.23|267.48|265.18|473
1649225100000|2022-04-06 06:05:00|267.62|265.32|267.91|265.61|268.05|265.75|267.35|265.05|427
1649225400000|2022-04-06 06:10:00|267.87|265.57|267.4|265.1|268.07|265.77|266.83|264.53|399
1649225700000|2022-04-06 06:15:00|267.43|265.13|267.42|265.12|267.83|265.53|266.86|264.56|434
1649226000000|2022-04-06 06:20:00|267.36|265.06|267.03|264.73|267.73|265.43|266.72|264.42|427
1649226300000|2022-04-06 06:25:00|267.02|264.72|268.01|265.71|268.28|265.98|267.02|264.72|559
1649226600000|2022-04-06 06:30:00|267.95|265.65|268.01|265.71|268.3|266|267.79|265.49|344
1649226900000|2022-04-06 06:35:00|268.02|265.72|268.85|266.55|268.88|266.58|267.98|265.68|404
1649227200000|2022-04-06 06:40:00|268.83|266.53|268.8|266.5|268.99|266.69|268.59|266.29|400
1649227500000|2022-04-06 06:45:00|268.78|266.48|268.92|266.62|269.02|266.72|268.76|266.46|364
1649227800000|2022-04-06 06:50:00|268.93|266.63|269.33|267.03|269.47|267.17|268.93|266.63|288
1649228100000|2022-04-06 06:55:00|269.34|267.04|269.69|267.39|269.77|267.47|269.26|266.96|362
1649228400000|2022-04-06 07:00:00|269.75|267.45|270.01|267.71|270.54|268.24|269.46|267.16|425
1649228700000|2022-04-06 07:05:00|270.02|267.72|270.08|267.78|270.09|267.79|269.51|267.21|243
1649229000000|2022-04-06 07:10:00|270.07|267.77|269.96|267.66|270.47|268.17|269.81|267.51|242
1649229300000|2022-04-06 07:15:00|269.98|267.68|269.95|267.65|270.35|268.05|269.93|267.63|219
1649229600000|2022-04-06 07:20:00|269.94|267.64|269.54|267.24|269.96|267.66|269.23|266.93|345
1649229900000|2022-04-06 07:25:00|269.55|267.25|269.79|267.49|269.81|267.51|269.2|266.9|296
1649230200000|2022-04-06 07:30:00|269.8|267.5|268.96|266.66|269.86|267.56|268.95|266.65|340
1649230500000|2022-04-06 07:35:00|268.95|266.65|268.4|266.1|269.01|266.71|268.33|266.03|408
1649230800000|2022-04-06 07:40:00|268.38|266.08|268.81|266.51|269.01|266.71|268.38|266.08|395
1649231100000|2022-04-06 07:45:00|268.78|266.48|269.07|266.77|269.1|266.8|268.37|266.07|320
1649231400000|2022-04-06 07:50:00|269.06|266.76|268.53|266.23|269.07|266.77|268.49|266.19|230
1649231700000|2022-04-06 07:55:00|268.55|266.25|267.61|265.31|268.61|266.31|267.5|265.2|409
1649232000000|2022-04-06 08:00:00|267.6|265.3|268.39|266.09|268.81|266.51|267.2|264.9|507
1649232300000|2022-04-06 08:05:00|268.38|266.08|268.06|265.76|268.46|266.16|267.84|265.54|385
1649232600000|2022-04-06 08:10:00|268.05|265.75|267.34|265.04|268.12|265.82|266.81|264.51|400
1649232900000|2022-04-06 08:15:00|267.36|265.06|267.93|265.63|267.99|265.69|267.36|265.06|370
1649233200000|2022-04-06 08:20:00|267.94|265.64|268.68|266.38|268.69|266.39|267.74|265.44|408
1649233500000|2022-04-06 08:25:00|268.67|266.37|268.28|265.98|268.96|266.66|268.27|265.97|356
1649233800000|2022-04-06 08:30:00|268.29|265.99|268.38|266.08|268.81|266.51|268.05|265.75|282
1649234100000|2022-04-06 08:35:00|268.4|266.1|268.05|265.75|268.46|266.16|267.7|265.4|241
1649234400000|2022-04-06 08:40:00|268.04|265.74|268.04|265.74|268.23|265.93|267.75|265.45|230
1649234700000|2022-04-06 08:45:00|268.03|265.73|268.2|265.9|268.55|266.25|268.01|265.71|354
1649235000000|2022-04-06 08:50:00|268.21|265.91|269.42|267.12|269.42|267.12|268.21|265.91|343
1649235300000|2022-04-06 08:55:00|269.41|267.11|269.86|267.56|270.42|268.12|269.17|266.87|393
1649235600000|2022-04-06 09:00:00|269.87|267.57|269.88|267.58|270.07|267.77|269.62|267.32|401
1649235900000|2022-04-06 09:05:00|269.87|267.57|269.43|267.13|270|267.7|269.34|267.04|297
1649236200000|2022-04-06 09:10:00|269.44|267.14|269.87|267.57|269.89|267.59|269.43|267.13|223
1649236500000|2022-04-06 09:15:00|269.86|267.56|270.82|268.52|271.59|269.29|269.71|267.41|406
1649236800000|2022-04-06 09:20:00|270.83|268.53|269.31|267.01|270.84|268.54|269.14|266.84|340
1649237100000|2022-04-06 09:25:00|269.3|267|269.24|266.94|269.66|267.36|268.57|266.27|401
1649237400000|2022-04-06 09:30:00|269.25|266.95|269.29|266.99|269.93|267.63|268.95|266.65|336
1649237700000|2022-04-06 09:35:00|269.32|267.02|269.92|267.62|269.95|267.65|269.29|266.99|380
1649238000000|2022-04-06 09:40:00|269.93|267.63|269.96|267.66|270.3|268|269.79|267.49|230
1649238300000|2022-04-06 09:45:00|269.95|267.65|268.94|266.64|270.02|267.72|268.9|266.6|244
1649238600000|2022-04-06 09:50:00|268.93|266.63|269.36|267.06|269.42|267.12|268.35|266.05|335
1649238900000|2022-04-06 09:55:00|269.35|267.05|270.62|268.32|270.82|268.52|269.3|267|370
1649239200000|2022-04-06 10:00:00|270.65|268.35|269.51|267.21|270.82|268.52|269.41|267.11|357
1649239500000|2022-04-06 10:05:00|269.5|267.2|269.61|267.31|270.48|268.18|269.16|266.86|478
1649239800000|2022-04-06 10:10:00|269.65|267.35|267.83|265.53|270.27|267.97|267.83|265.53|575
1649240100000|2022-04-06 10:15:00|267.82|265.52|268.08|265.78|268.88|266.58|266.67|264.37|639
1649240400000|2022-04-06 10:20:00|268.09|265.79|269.95|267.65|269.96|267.66|268.09|265.79|617
1649240700000|2022-04-06 10:25:00|269.97|267.67|270.23|267.93|270.54|268.24|269.74|267.44|396
1649241000000|2022-04-06 10:30:00|270.24|267.94|269.75|267.45|270.38|268.08|269.5|267.2|372
1649241300000|2022-04-06 10:35:00|269.74|267.44|268|265.7|269.81|267.51|267.92|265.62|468
1649241600000|2022-04-06 10:40:00|267.98|265.68|268.67|266.37|268.77|266.47|267.86|265.56|467
1649241900000|2022-04-06 10:45:00|268.72|266.42|266.56|264.26|269.02|266.72|266.49|264.19|505
1649242200000|2022-04-06 10:50:00|266.57|264.27|267.32|265.02|267.8|265.5|266.55|264.25|485
1649242500000|2022-04-06 10:55:00|267.33|265.03|266.42|264.12|267.53|265.23|266.27|263.97|505
1649242800000|2022-04-06 11:00:00|266.43|264.13|265.17|262.87|266.8|264.5|263.65|261.35|664
1649243100000|2022-04-06 11:05:00|265.05|262.75|263.87|261.57|265.59|263.29|263.62|261.32|687
1649243400000|2022-04-06 11:10:00|263.81|261.51|262.18|259.88|264.03|261.73|261.6|259.3|698
1649243700000|2022-04-06 11:15:00|262.2|259.9|264.07|261.77|264.28|261.98|262.1|259.8|726
1649244000000|2022-04-06 11:20:00|264.13|261.83|265.01|262.71|265.44|263.14|264.05|261.75|601
1649244300000|2022-04-06 11:25:00|264.96|262.66|262.16|259.86|264.97|262.67|261.54|259.24|678
1649244600000|2022-04-06 11:30:00|262.19|259.89|264.65|262.35|265.33|263.03|262.17|259.87|772
1649244900000|2022-04-06 11:35:00|264.66|262.36|264.33|262.03|265.07|262.77|264.26|261.96|678
1649245200000|2022-04-06 11:40:00|264.34|262.04|264.37|262.07|264.76|262.46|263.55|261.25|634
1649245500000|2022-04-06 11:45:00|264.4|262.1|265.68|263.38|266.11|263.81|264.37|262.07|617
1649245800000|2022-04-06 11:50:00|265.67|263.37|264.17|261.87|265.67|263.37|263.94|261.64|657
1649246100000|2022-04-06 11:55:00|264.13|261.83|263.2|260.9|264.27|261.97|262.58|260.28|657
1649246400000|2022-04-06 12:00:00|263.19|260.89|264.05|261.75|264.56|262.26|262.68|260.38|654
1649246700000|2022-04-06 12:05:00|264.03|261.73|262.17|259.87|264.23|261.93|262.17|259.87|707
1649247000000|2022-04-06 12:10:00|262.18|259.88|264.67|262.37|264.71|262.41|262.06|259.76|668
1649247300000|2022-04-06 12:15:00|264.65|262.35|265.69|263.39|265.85|263.55|264.51|262.21|462
1649247600000|2022-04-06 12:20:00|265.71|263.41|264.72|262.42|266.07|263.77|264.72|262.42|506
1649247900000|2022-04-06 12:25:00|264.73|262.43|265.19|262.89|265.9|263.6|263.97|261.67|620
1649248200000|2022-04-06 12:30:00|265.18|262.88|264.06|261.76|265.18|262.88|263.8|261.5|571
1649248500000|2022-04-06 12:35:00|264.08|261.78|264.04|261.74|264.69|262.39|263.92|261.62|455
1649248800000|2022-04-06 12:40:00|264.02|261.72|265.13|262.83|265.45|263.15|263.94|261.64|570
1649249100000|2022-04-06 12:45:00|265.11|262.81|264|261.7|265.19|262.89|263.67|261.37|548
1649249400000|2022-04-06 12:50:00|263.98|261.68|263.81|261.51|264.54|262.24|263.63|261.33|473
1649249700000|2022-04-06 12:55:00|263.83|261.53|263.63|261.33|264.37|262.07|263.5|261.2|585
1649250000000|2022-04-06 13:00:00|263.6|261.3|264.81|262.51|265|262.7|262.84|260.54|580
1649250300000|2022-04-06 13:05:00|264.88|262.58|264.96|262.66|265.61|263.31|264.72|262.42|476
1649250600000|2022-04-06 13:10:00|264.95|262.65|264.76|262.46|265.45|263.15|264.64|262.34|461
1649250900000|2022-04-06 13:15:00|264.74|262.44|264.75|262.45|264.94|262.64|263.51|261.21|577
1649251200000|2022-04-06 13:20:00|264.76|262.46|265.11|262.81|265.33|263.03|264.72|262.42|341
1649251500000|2022-04-06 13:25:00|265.12|262.82|265.16|262.86|265.52|263.22|264.81|262.51|442
1649251800000|2022-04-06 13:30:00|265.11|262.81|264.46|262.16|265.74|263.44|264.1|261.8|670
1649252100000|2022-04-06 13:35:00|264.47|262.17|263.46|261.16|264.6|262.3|263.37|261.07|659
1649252400000|2022-04-06 13:40:00|263.47|261.17|262.02|259.72|263.98|261.68|261.7|259.4|744
1649252700000|2022-04-06 13:45:00|261.96|259.66|258.37|256.07|263.28|260.98|256.99|254.69|848
1649253000000|2022-04-06 13:50:00|258.38|256.08|258.54|256.24|259.29|256.99|257.42|255.12|867
1649253300000|2022-04-06 13:55:00|258.55|256.25|257.06|254.76|259.64|257.34|257.02|254.72|813
1649253600000|2022-04-06 14:00:00|257.08|254.78|254.59|252.29|258.45|256.15|253.92|251.62|813
1649253900000|2022-04-06 14:05:00|254.58|252.28|256.29|253.99|256.37|254.07|253.29|250.99|755
1649254200000|2022-04-06 14:10:00|256.3|254|255.7|253.4|257.11|254.81|255.13|252.83|776
1649254500000|2022-04-06 14:15:00|255.62|253.32|257.18|254.88|257.74|255.44|255.52|253.22|705
1649254800000|2022-04-06 14:20:00|257.15|254.85|258.16|255.86|258.29|255.99|256.44|254.14|596
1649255100000|2022-04-06 14:25:00|258.14|255.84|257.46|255.16|258.2|255.9|257.03|254.73|670
1649255400000|2022-04-06 14:30:00|257.49|255.19|259.39|257.09|259.86|257.56|257.17|254.87|646
1649255700000|2022-04-06 14:35:00|259.33|257.03|259.72|257.42|259.74|257.44|258.53|256.23|717
1649256000000|2022-04-06 14:40:00|259.7|257.4|258.9|256.6|259.72|257.42|258.64|256.34|628
1649256300000|2022-04-06 14:45:00|258.89|256.59|259.54|257.24|259.74|257.44|257.96|255.66|582
1649256600000|2022-04-06 14:50:00|259.53|257.23|258.84|256.54|259.67|257.37|258.69|256.39|520
1649256900000|2022-04-06 14:55:00|258.8|256.5|258.35|256.05|259.04|256.74|258.29|255.99|520
1649257200000|2022-04-06 15:00:00|258.34|256.04|258.06|255.76|259.05|256.75|257.7|255.4|660
1649257500000|2022-04-06 15:05:00|258|255.7|257.19|254.89|258.23|255.93|257.05|254.75|620
1649257800000|2022-04-06 15:10:00|257.18|254.88|257.65|255.35|257.96|255.66|256.75|254.45|553
1649258100000|2022-04-06 15:15:00|257.66|255.36|256.39|254.09|258.44|256.14|256.33|254.03|568
1649258400000|2022-04-06 15:20:00|256.38|254.08|258.7|256.4|258.93|256.63|255.95|253.65|541
1649258700000|2022-04-06 15:25:00|258.68|256.38|256.55|254.25|258.68|256.38|256.53|254.23|677
1649259000000|2022-04-06 15:30:00|256.54|254.24|258.06|255.76|258.77|256.47|255.29|252.99|712
1649259300000|2022-04-06 15:35:00|258.03|255.73|258.45|256.15|258.65|256.35|257.45|255.15|712
1649259600000|2022-04-06 15:40:00|258.5|256.2|258.95|256.65|259.04|256.74|258.28|255.98|623
1649259900000|2022-04-06 15:45:00|258.98|256.68|259.42|257.12|259.56|257.26|258.68|256.38|620
1649260200000|2022-04-06 15:50:00|259.43|257.13|258.77|256.47|259.7|257.4|258.76|256.46|508
1649260500000|2022-04-06 15:55:00|258.78|256.48|257.85|255.55|258.8|256.5|257.45|255.15|495
1649260800000|2022-04-06 16:00:00|257.92|255.62|256.8|254.5|258.67|256.37|256.79|254.49|699
1649261100000|2022-04-06 16:05:00|256.81|254.51|258.35|256.05|258.92|256.62|256.69|254.39|664
1649261400000|2022-04-06 16:10:00|258.36|256.06|256.98|254.68|258.67|256.37|256.82|254.52|688
1649261700000|2022-04-06 16:15:00|256.97|254.67|256.58|254.28|257.72|255.42|256.36|254.06|544
1649262000000|2022-04-06 16:20:00|256.57|254.27|256.07|253.77|257.16|254.86|255.64|253.34|619
1649262300000|2022-04-06 16:25:00|256.08|253.78|255.24|252.94|256.08|253.78|255.07|252.77|665
1649262600000|2022-04-06 16:30:00|255.25|252.95|255.29|252.99|256.5|254.2|254.73|252.43|729
1649262900000|2022-04-06 16:35:00|255.28|252.98|252.35|250.05|255.47|253.17|252.18|249.88|667
1649263200000|2022-04-06 16:40:00|252.22|249.92|254.73|252.43|254.78|252.48|252.1|249.8|767
1649263500000|2022-04-06 16:45:00|254.74|252.44|253.92|251.62|254.75|252.45|252.89|250.59|730
1649263800000|2022-04-06 16:50:00|253.91|251.61|254.38|252.08|254.61|252.31|253.69|251.39|616
1649264100000|2022-04-06 16:55:00|254.42|252.12|254.83|252.53|255|252.7|254.37|252.07|591
1649264400000|2022-04-06 17:00:00|254.82|252.52|253.42|251.12|254.85|252.55|251.97|249.67|731
1649264700000|2022-04-06 17:05:00|253.48|251.18|252.85|250.55|253.54|251.24|252.01|249.71|776
1649265000000|2022-04-06 17:10:00|252.86|250.56|253.51|251.21|253.84|251.54|252.11|249.81|730
1649265300000|2022-04-06 17:15:00|253.5|251.2|254.48|252.18|254.83|252.53|253.34|251.04|687
1649265600000|2022-04-06 17:20:00|254.49|252.19|254.77|252.47|255.57|253.27|254.36|252.06|597
1649265900000|2022-04-06 17:25:00|254.78|252.48|254.65|252.35|255.06|252.76|254.36|252.06|599
1649266200000|2022-04-06 17:30:00|254.67|252.37|254.95|252.65|255.25|252.95|254|251.7|565
1649266500000|2022-04-06 17:35:00|254.91|252.61|254.85|252.55|254.91|252.61|254.34|252.04|627
1649266800000|2022-04-06 17:40:00|254.87|252.57|255.36|253.06|255.65|253.35|254.63|252.33|611
1649267100000|2022-04-06 17:45:00|255.45|253.15|256.48|254.18|256.49|254.19|255.3|253|513
1649267400000|2022-04-06 17:50:00|256.41|254.11|256.61|254.31|256.66|254.36|255.74|253.44|556
1649267700000|2022-04-06 17:55:00|256.56|254.26|255.6|253.3|256.58|254.28|255.59|253.29|467
1649268000000|2022-04-06 18:00:00|255.59|253.29|257.82|255.52|258.76|256.46|255.44|253.14|805
1649268300000|2022-04-06 18:05:00|257.8|255.5|255.42|253.12|257.8|255.5|255.33|253.03|738
1649268600000|2022-04-06 18:10:00|255.41|253.11|254.44|252.14|255.65|253.35|254.32|252.02|658
1649268900000|2022-04-06 18:15:00|254.46|252.16|253.34|251.04|254.46|252.16|253.27|250.97|695
1649269200000|2022-04-06 18:20:00|253.39|251.09|252.52|250.22|254.51|252.21|251.2|248.9|686
1649269500000|2022-04-06 18:25:00|252.51|250.21|252.5|250.2|253.35|251.05|251.71|249.41|792
1649269800000|2022-04-06 18:30:00|252.57|250.27|255.07|252.77|255.24|252.94|252.33|250.03|707
1649270100000|2022-04-06 18:35:00|255.08|252.78|254.85|252.55|255.47|253.17|253.77|251.47|712
1649270400000|2022-04-06 18:40:00|254.84|252.54|255.8|253.5|255.95|253.65|254.53|252.23|641
1649270700000|2022-04-06 18:45:00|255.78|253.48|255.64|253.34|256.44|254.14|255.52|253.22|617
1649271000000|2022-04-06 18:50:00|255.65|253.35|256.58|254.28|256.73|254.43|255.63|253.33|624
1649271300000|2022-04-06 18:55:00|256.57|254.27|256.69|254.39|256.89|254.59|256.37|254.07|589
1649271600000|2022-04-06 19:00:00|256.66|254.36|255.27|252.97|257.2|254.9|255.16|252.86|545
1649271900000|2022-04-06 19:05:00|255.28|252.98|254.88|252.58|255.35|253.05|253.92|251.62|618
1649272200000|2022-04-06 19:10:00|254.89|252.59|254.35|252.05|255.42|253.12|254.15|251.85|607
1649272500000|2022-04-06 19:15:00|254.32|252.02|253.13|250.83|254.7|252.4|252.94|250.64|589
1649272800000|2022-04-06 19:20:00|253.09|250.79|253.05|250.75|253.54|251.24|252.63|250.33|550
1649273100000|2022-04-06 19:25:00|253.06|250.76|252.85|250.55|253.32|251.02|252.45|250.15|519
1649273400000|2022-04-06 19:30:00|252.86|250.56|252.19|249.89|253.56|251.26|252.14|249.84|518
1649273700000|2022-04-06 19:35:00|252.18|249.88|252.91|250.61|253.25|250.95|252.18|249.88|513
1649274000000|2022-04-06 19:40:00|252.88|250.58|253.52|251.22|253.61|251.31|252.84|250.54|459
1649274300000|2022-04-06 19:45:00|253.49|251.19|254.02|251.72|254.3|252|253.46|251.16|434
1649274600000|2022-04-06 19:50:00|254.03|251.73|253.7|251.4|254.32|252.02|253.54|251.24|536
1649274900000|2022-04-06 19:55:00|253.66|251.36|253.76|251.46|254.27|251.97|253.54|251.24|419
1649275200000|2022-04-06 20:00:00|253.77|251.47|254.43|252.13|254.74|252.44|253.54|251.24|465
1649275500000|2022-04-06 20:05:00|254.44|252.14|254.34|252.04|254.86|252.56|254.33|252.03|504
1649275800000|2022-04-06 20:10:00|254.27|251.97|253.03|250.73|254.42|252.12|252.95|250.65|386
1649276100000|2022-04-06 20:15:00|253.02|250.72|253|250.7|253.1|250.8|252.52|250.22|475
1649276400000|2022-04-06 20:20:00|252.97|250.67|253.77|251.47|253.89|251.59|252.85|250.55|401
1649276700000|2022-04-06 20:25:00|253.74|251.44|253.98|251.68|254|251.7|253.18|250.88|405
1649277000000|2022-04-06 20:30:00|253.99|251.69|254.12|251.82|254.41|252.11|253.86|251.56|262
1649277300000|2022-04-06 20:35:00|254.1|251.8|253.72|251.42|254.1|251.8|253.27|250.97|288
1649277600000|2022-04-06 20:40:00|253.71|251.41|253.02|250.72|253.78|251.48|253.02|250.72|365
1649277900000|2022-04-06 20:45:00|253.05|250.75|254.36|252.06|254.38|252.08|252.99|250.69|281
1649278200000|2022-04-06 20:50:00|254.37|252.07|254.42|252.12|254.66|252.36|254.3|252|413
1649278500000|2022-04-06 20:55:00|254.44|252.14|253.84|251.54|254.58|252.28|253.83|251.53|362
1649278800000|2022-04-06 21:00:00|253.82|251.52|253.39|251.09|254.34|252.04|253.38|251.08|214
1649279100000|2022-04-06 21:05:00|253.38|251.08|253.9|251.6|254.31|252.01|253.32|251.02|141
1649279400000|2022-04-06 21:10:00|253.95|251.65|253.61|251.31|254.3|252|253.34|251.04|310
1649279700000|2022-04-06 21:15:00|253.62|251.32|253.91|251.61|253.98|251.68|253.46|251.16|304
1649280000000|2022-04-06 21:20:00|253.9|251.6|253.95|251.65|253.97|251.67|253.64|251.34|287
1649280300000|2022-04-06 21:25:00|253.96|251.66|254.16|251.86|254.16|251.86|253.94|251.64|191
1649280600000|2022-04-06 21:30:00|254.22|251.92|254.5|252.2|254.5|252.2|254.17|251.87|168
1649280900000|2022-04-06 21:35:00|254.48|252.18|253.02|250.72|254.5|252.2|253.02|250.72|255
1649281200000|2022-04-06 21:40:00|253.05|250.75|252.94|250.64|253.47|251.17|252.94|250.64|247
1649281500000|2022-04-06 21:45:00|252.96|250.66|253.31|251.01|253.31|251.01|252.78|250.48|268
1649281800000|2022-04-06 21:50:00|253.34|251.04|253.5|251.2|253.5|251.2|252.63|250.33|245
1649282100000|2022-04-06 21:55:00|253.52|251.22|253.28|250.98|253.76|251.46|253.24|250.94|370
1649282400000|2022-04-06 22:00:00|253.26|250.96|252.4|250.1|253.27|250.97|252.3|250|386
1649282700000|2022-04-06 22:05:00|252.44|250.14|252.44|250.14|252.89|250.59|252.27|249.97|374
1649283000000|2022-04-06 22:10:00|252.43|250.13|252.85|250.55|252.87|250.57|252.36|250.06|373
1649283300000|2022-04-06 22:15:00|252.82|250.52|251.62|249.32|252.92|250.62|251.61|249.31|284
1649283600000|2022-04-06 22:20:00|251.55|249.25|251.24|248.94|252|249.7|250.85|248.55|538
1649283900000|2022-04-06 22:25:00|251.23|248.93|251.24|248.94|251.93|249.63|251.01|248.71|486
1649284200000|2022-04-06 22:30:00|251.25|248.95|250.56|248.26|251.8|249.5|250.56|248.26|389
1649284500000|2022-04-06 22:35:00|250.58|248.28|251.08|248.78|251.51|249.21|250.45|248.15|473
1649284800000|2022-04-06 22:40:00|251.09|248.79|249.55|247.25|251.49|249.19|249.4|247.1|581
1649285100000|2022-04-06 22:45:00|249.54|247.24|250.53|248.23|250.56|248.26|249.42|247.12|524
1649285400000|2022-04-06 22:50:00|250.56|248.26|249.95|247.65|250.57|248.27|249.73|247.43|467
1649285700000|2022-04-06 22:55:00|249.82|247.52|248.1|245.8|250.11|247.81|247.74|245.44|583
1649286000000|2022-04-06 23:00:00|248.09|245.79|248.4|246.1|249.66|247.36|247.86|245.56|592
1649286300000|2022-04-06 23:05:00|248.39|246.09|247.67|245.37|248.5|246.2|244.71|242.41|774
1649286600000|2022-04-06 23:10:00|247.65|245.35|246.66|244.36|248.36|246.06|246.58|244.28|653
1649286900000|2022-04-06 23:15:00|246.7|244.4|247.03|244.73|247.81|245.51|246.7|244.4|657
1649287200000|2022-04-06 23:20:00|247.07|244.77|247.18|244.88|247.96|245.66|246.97|244.67|526
1649287500000|2022-04-06 23:25:00|247.16|244.86|247.64|245.34|248.2|245.9|247.16|244.86|533
1649287800000|2022-04-06 23:30:00|247.65|245.35|246.07|243.77|248.05|245.75|246.03|243.73|647
1649288100000|2022-04-06 23:35:00|246.08|243.78|245.53|243.23|246.55|244.25|245.33|243.03|638
1649288400000|2022-04-06 23:40:00|245.51|243.21|246.61|244.31|246.86|244.56|245.33|243.03|702
1649288700000|2022-04-06 23:45:00|246.65|244.35|245.77|243.47|246.87|244.57|244.71|242.41|748
1649289000000|2022-04-06 23:50:00|245.78|243.48|243.01|240.71|246.16|243.86|242.72|240.42|794
1649289300000|2022-04-06 23:55:00|243.04|240.74|243.95|241.65|244.58|242.28|242.82|240.52|757
1649289600000|2022-04-07 00:00:00|243.9|241.6|246.31|244.01|246.63|244.33|243.56|241.26|793
1649289900000|2022-04-07 00:05:00|246.3|244|245.03|242.73|246.59|244.29|244.58|242.28|786
1649290200000|2022-04-07 00:10:00|245.1|242.8|246.37|244.07|246.48|244.18|243.62|241.32|800
1649290500000|2022-04-07 00:15:00|246.36|244.06|246.69|244.39|247.56|245.26|246.1|243.8|649
1649290800000|2022-04-07 00:20:00|246.67|244.37|247.33|245.03|247.68|245.38|246.39|244.09|622
1649291100000|2022-04-07 00:25:00|247.34|245.04|247.44|245.14|247.47|245.17|246.55|244.25|482
1649291400000|2022-04-07 00:30:00|247.52|245.22|247.32|245.02|248|245.7|246.92|244.62|506
1649291700000|2022-04-07 00:35:00|247.35|245.05|247.24|244.94|247.94|245.64|246.88|244.58|523
1649292000000|2022-04-07 00:40:00|247.2|244.9|245.89|243.59|247.32|245.02|245.8|243.5|524
1649292300000|2022-04-07 00:45:00|245.88|243.58|244.35|242.05|245.88|243.58|243.96|241.66|614
1649292600000|2022-04-07 00:50:00|244.36|242.06|241.3|239|244.71|242.41|240.74|238.44|768
1649292900000|2022-04-07 00:55:00|241.21|238.91|241.6|239.3|241.76|239.46|240.41|238.11|756
1649293200000|2022-04-07 01:00:00|241.62|239.32|242.75|240.45|243.01|240.71|241.34|239.04|725
1649293500000|2022-04-07 01:05:00|242.82|240.52|245.42|243.12|245.68|243.38|242.01|239.71|749
1649293800000|2022-04-07 01:10:00|245.45|243.15|245.1|242.8|245.51|243.21|244.53|242.23|594
1649294100000|2022-04-07 01:15:00|245.11|242.81|243.7|241.4|245.72|243.42|243.42|241.12|591
1649294400000|2022-04-07 01:20:00|243.62|241.32|244.91|242.61|244.92|242.62|243.19|240.89|714
1649294700000|2022-04-07 01:25:00|244.92|242.62|245.48|243.18|245.63|243.33|244.8|242.5|539
1649295000000|2022-04-07 01:30:00|245.45|243.15|245.68|243.38|245.89|243.59|244.77|242.47|546
1649295300000|2022-04-07 01:35:00|245.63|243.33|245.54|243.24|245.91|243.61|245.3|243|515
1649295600000|2022-04-07 01:40:00|245.56|243.26|245.72|243.42|245.88|243.58|244.95|242.65|438
1649295900000|2022-04-07 01:45:00|245.81|243.51|245.82|243.52|246.26|243.96|244.98|242.68|568
1649296200000|2022-04-07 01:50:00|245.84|243.54|246.3|244|246.35|244.05|245.53|243.23|505
1649296500000|2022-04-07 01:55:00|246.31|244.01|246.49|244.19|246.58|244.28|245.85|243.55|560
1649296800000|2022-04-07 02:00:00|246.56|244.26|246.4|244.1|246.87|244.57|245.86|243.56|617
1649297100000|2022-04-07 02:05:00|246.41|244.11|246.52|244.22|246.56|244.26|245.85|243.55|359
1649297400000|2022-04-07 02:10:00|246.46|244.16|245.95|243.65|246.52|244.22|245.86|243.56|418
1649297700000|2022-04-07 02:15:00|245.94|243.64|245.36|243.06|246.41|244.11|245.33|243.03|375
1649298000000|2022-04-07 02:20:00|245.38|243.08|244.54|242.24|245.56|243.26|244.2|241.9|550
1649298300000|2022-04-07 02:25:00|244.52|242.22|244.08|241.78|244.76|242.46|243.85|241.55|526
1649298600000|2022-04-07 02:30:00|244.05|241.75|246.62|244.32|246.64|244.34|244.05|241.75|515
1649298900000|2022-04-07 02:35:00|246.61|244.31|246.48|244.18|246.78|244.48|246.23|243.93|275
1649299200000|2022-04-07 02:40:00|246.49|244.19|245.69|243.39|246.52|244.22|245.55|243.25|478
1649299500000|2022-04-07 02:45:00|245.67|243.37|245.62|243.32|246.61|244.31|245.56|243.26|504
1649299800000|2022-04-07 02:50:00|245.63|243.33|246.74|244.44|246.78|244.48|245.53|243.23|435
1649300100000|2022-04-07 02:55:00|246.72|244.42|247.26|244.96|247.53|245.23|246.61|244.31|530
1649300400000|2022-04-07 03:00:00|247.24|244.94|247.45|245.15|247.52|245.22|246.75|244.45|434
1649300700000|2022-04-07 03:05:00|247.42|245.12|247.04|244.74|247.5|245.2|246.74|244.44|446
1649301000000|2022-04-07 03:10:00|247.05|244.75|246.12|243.82|247.1|244.8|245.88|243.58|408
1649301300000|2022-04-07 03:15:00|246.11|243.81|246.88|244.58|246.88|244.58|245.8|243.5|433
1649301600000|2022-04-07 03:20:00|246.9|244.6|246.3|244|246.91|244.61|245.93|243.63|469
1649301900000|2022-04-07 03:25:00|246.31|244.01|245.94|243.64|246.38|244.08|245.61|243.31|382
1649302200000|2022-04-07 03:30:00|245.99|243.69|246.38|244.08|246.55|244.25|245.2|242.9|441
1649302500000|2022-04-07 03:35:00|246.44|244.14|246.94|244.64|247.05|244.75|246.3|244|427
1649302800000|2022-04-07 03:40:00|246.96|244.66|247.24|244.94|247.54|245.24|246.6|244.3|314
1649303100000|2022-04-07 03:45:00|247.18|244.88|247.05|244.75|247.25|244.95|246.32|244.02|498
1649303400000|2022-04-07 03:50:00|247.03|244.73|247.49|245.19|247.57|245.27|246.94|244.64|358
1649303700000|2022-04-07 03:55:00|247.46|245.16|246.88|244.58|247.49|245.19|246.72|244.42|372
1649304000000|2022-04-07 04:00:00|246.89|244.59|247.73|245.43|247.75|245.45|246.62|244.32|477
1649304300000|2022-04-07 04:05:00|247.75|245.45|247.89|245.59|247.91|245.61|247|244.7|357
1649304600000|2022-04-07 04:10:00|247.91|245.61|247.04|244.74|247.95|245.65|246.94|244.64|400
1649304900000|2022-04-07 04:15:00|247.02|244.72|247.05|244.75|247.4|245.1|246.77|244.47|443
1649305200000|2022-04-07 04:20:00|247.04|244.74|247.31|245.01|247.34|245.04|246.93|244.63|222
1649305500000|2022-04-07 04:25:00|247.34|245.04|247.92|245.62|247.95|245.65|247.28|244.98|381
1649305800000|2022-04-07 04:30:00|247.89|245.59|247.94|245.64|248.01|245.71|247.47|245.17|374
1649306100000|2022-04-07 04:35:00|247.99|245.69|248.24|245.94|248.3|246|247.77|245.47|268
1649306400000|2022-04-07 04:40:00|248.22|245.92|247.73|245.43|248.25|245.95|247.53|245.23|257
1649306700000|2022-04-07 04:45:00|247.71|245.41|248.74|246.44|248.8|246.5|247.45|245.15|374
1649307000000|2022-04-07 04:50:00|248.8|246.5|248.75|246.45|248.94|246.64|248.6|246.3|387
1649307300000|2022-04-07 04:55:00|248.74|246.44|248.58|246.28|248.79|246.49|248.53|246.23|394
1649307600000|2022-04-07 05:00:00|248.59|246.29|248.34|246.04|248.97|246.67|248.01|245.71|533
1649307900000|2022-04-07 05:05:00|248.31|246.01|248.43|246.13|248.45|246.15|247.9|245.6|251
1649308200000|2022-04-07 05:10:00|248.45|246.15|248.39|246.09|248.48|246.18|247.94|245.64|252
1649308500000|2022-04-07 05:15:00|248.38|246.08|248.73|246.43|248.84|246.54|248.01|245.71|343
1649308800000|2022-04-07 05:20:00|248.74|246.44|248.47|246.17|248.74|246.44|248.42|246.12|353
1649309100000|2022-04-07 05:25:00|248.48|246.18|247.95|245.65|248.49|246.19|247.95|245.65|168
1649309400000|2022-04-07 05:30:00|247.93|245.63|247.16|244.86|248.05|245.75|247.16|244.86|317
1649309700000|2022-04-07 05:35:00|247.15|244.85|247.43|245.13|247.47|245.17|246.95|244.65|331
1649310000000|2022-04-07 05:40:00|247.49|245.19|247.28|244.98|247.95|245.65|247.27|244.97|330
1649310300000|2022-04-07 05:45:00|247.26|244.96|247.69|245.39|247.85|245.55|247.01|244.71|412
1649310600000|2022-04-07 05:50:00|247.7|245.4|248.57|246.27|248.57|246.27|247.62|245.32|318
1649310900000|2022-04-07 05:55:00|248.53|246.23|248.49|246.19|248.6|246.3|248.41|246.11|324
1649311200000|2022-04-07 06:00:00|248.48|246.18|248.62|246.32|249.44|247.14|248.48|246.18|374
1649311500000|2022-04-07 06:05:00|248.61|246.31|248.37|246.07|248.7|246.4|248.19|245.89|320
1649311800000|2022-04-07 06:10:00|248.38|246.08|247.99|245.69|248.59|246.29|247.66|245.36|435
1649312100000|2022-04-07 06:15:00|247.97|245.67|247.97|245.67|248.46|246.16|247.87|245.57|335
1649312400000|2022-04-07 06:20:00|248.02|245.72|248.6|246.3|248.64|246.34|247.95|245.65|287
1649312700000|2022-04-07 06:25:00|248.58|246.28|248.86|246.56|249|246.7|248.55|246.25|325
1649313000000|2022-04-07 06:30:00|248.92|246.62|249.04|246.74|249.26|246.96|248.73|246.43|304
1649313300000|2022-04-07 06:35:00|249.08|246.78|249.31|247.01|249.32|247.02|248.84|246.54|245
1649313600000|2022-04-07 06:40:00|249.32|247.02|249.89|247.59|249.9|247.6|249.29|246.99|347
1649313900000|2022-04-07 06:45:00|249.9|247.6|249.48|247.18|250|247.7|249.01|246.71|387
1649314200000|2022-04-07 06:50:00|249.49|247.19|248.86|246.56|249.5|247.2|248.84|246.54|319
1649314500000|2022-04-07 06:55:00|248.9|246.6|249.03|246.73|249.12|246.82|248.84|246.54|265
1649314800000|2022-04-07 07:00:00|249.02|246.72|249.34|247.04|249.48|247.18|249.02|246.72|322
1649315100000|2022-04-07 07:05:00|249.33|247.03|249.96|247.66|250|247.7|249.33|247.03|338
1649315400000|2022-04-07 07:10:00|250|247.7|250.38|248.08|250.46|248.16|249.94|247.64|302
1649315700000|2022-04-07 07:15:00|250.37|248.07|250.07|247.77|250.4|248.1|250.02|247.72|241
1649316000000|2022-04-07 07:20:00|249.96|247.66|250.44|248.14|250.44|248.14|249.86|247.56|201
1649316300000|2022-04-07 07:25:00|250.43|248.13|250.31|248.01|250.58|248.28|249.76|247.46|326
1649316600000|2022-04-07 07:30:00|250.32|248.02|250.7|248.4|250.76|248.46|250.08|247.78|337
1649316900000|2022-04-07 07:35:00|250.73|248.43|250.84|248.54|250.88|248.58|250.58|248.28|239
1649317200000|2022-04-07 07:40:00|250.83|248.53|250.24|247.94|250.94|248.64|250.18|247.88|322
1649317500000|2022-04-07 07:45:00|250.19|247.89|250.75|248.45|250.87|248.57|249.95|247.65|287
1649317800000|2022-04-07 07:50:00|250.73|248.43|250.73|248.43|250.89|248.59|250.52|248.22|314
1649318100000|2022-04-07 07:55:00|250.7|248.4|250.18|247.88|250.7|248.4|250.08|247.78|252
1649318400000|2022-04-07 08:00:00|250.22|247.92|250.82|248.52|250.83|248.53|249.7|247.4|373
1649318700000|2022-04-07 08:05:00|250.8|248.5|251.1|248.8|251.18|248.88|250.57|248.27|228
1649319000000|2022-04-07 08:10:00|251.09|248.79|250.99|248.69|251.2|248.9|250.88|248.58|170
1649319300000|2022-04-07 08:15:00|250.98|248.68|250.24|247.94|251.05|248.75|249.97|247.67|260
1649319600000|2022-04-07 08:20:00|250.26|247.96|250.66|248.36|250.81|248.51|250.25|247.95|288
1649319900000|2022-04-07 08:25:00|250.67|248.37|251.03|248.73|251.04|248.74|250.54|248.24|274
1649320200000|2022-04-07 08:30:00|251.04|248.74|250.74|248.44|251.4|249.1|250.74|248.44|310
1649320500000|2022-04-07 08:35:00|250.73|248.43|250.55|248.25|250.74|248.44|250.48|248.18|289
1649320800000|2022-04-07 08:40:00|250.56|248.26|250.53|248.23|250.78|248.48|250.44|248.14|366
1649321100000|2022-04-07 08:45:00|250.51|248.21|250.25|247.95|250.77|248.47|250.23|247.93|247
1649321400000|2022-04-07 08:50:00|250.28|247.98|250.52|248.22|250.65|248.35|249.56|247.26|301
1649321700000|2022-04-07 08:55:00|250.48|248.18|250.84|248.54|250.92|248.62|250.44|248.14|324
1649322000000|2022-04-07 09:00:00|250.82|248.52|250.41|248.11|250.86|248.56|250.41|248.11|308
1649322300000|2022-04-07 09:05:00|250.4|248.1|249.78|247.48|250.4|248.1|249.35|247.05|378
1649322600000|2022-04-07 09:10:00|249.77|247.47|249.04|246.74|249.77|247.47|248.68|246.38|354
1649322900000|2022-04-07 09:15:00|249.03|246.73|249.31|247.01|249.48|247.18|248.74|246.44|401
1649323200000|2022-04-07 09:20:00|249.42|247.12|248.96|246.66|249.67|247.37|248.73|246.43|446
1649323500000|2022-04-07 09:25:00|248.94|246.64|248.56|246.26|249.07|246.77|247.77|245.47|397
1649323800000|2022-04-07 09:30:00|248.57|246.27|248.83|246.53|248.84|246.54|248.54|246.24|324
1649324100000|2022-04-07 09:35:00|248.82|246.52|250.01|247.71|250.07|247.77|248.79|246.49|303
1649324400000|2022-04-07 09:40:00|250.02|247.72|249.86|247.56|250.68|248.38|249.85|247.55|361
1649324700000|2022-04-07 09:45:00|249.87|247.57|249.46|247.16|250.26|247.96|249.34|247.04|363
1649325000000|2022-04-07 09:50:00|249.47|247.17|249.55|247.25|249.72|247.42|249.33|247.03|290
1649325300000|2022-04-07 09:55:00|249.53|247.23|249.97|247.67|250|247.7|249.42|247.12|348
1649325600000|2022-04-07 10:00:00|249.93|247.63|249.59|247.29|250.21|247.91|249.59|247.29|366
1649325900000|2022-04-07 10:05:00|249.58|247.28|249.8|247.5|249.82|247.52|249.02|246.72|371
1649326200000|2022-04-07 10:10:00|249.79|247.49|249.88|247.58|249.89|247.59|249.55|247.25|271
1649326500000|2022-04-07 10:15:00|249.87|247.57|249.16|246.86|249.94|247.64|249.16|246.86|340
1649326800000|2022-04-07 10:20:00|249.2|246.9|249.45|247.15|249.57|247.27|248.62|246.32|361
1649327100000|2022-04-07 10:25:00|249.46|247.16|249.36|247.06|249.77|247.47|249.05|246.75|379
1649327400000|2022-04-07 10:30:00|249.37|247.07|248.87|246.57|249.5|247.2|248.64|246.34|379
1649327700000|2022-04-07 10:35:00|248.85|246.55|249.16|246.86|249.28|246.98|248.53|246.23|374
1649328000000|2022-04-07 10:40:00|249.15|246.85|249.32|247.02|249.35|247.05|248.86|246.56|245
1649328300000|2022-04-07 10:45:00|249.27|246.97|249.86|247.56|249.86|247.56|248.93|246.63|267
1649328600000|2022-04-07 10:50:00|249.89|247.59|250.32|248.02|250.54|248.24|249.86|247.56|246
1649328900000|2022-04-07 10:55:00|250.35|248.05|250.21|247.91|250.35|248.05|249.83|247.53|306
1649329200000|2022-04-07 11:00:00|250.18|247.88|249.86|247.56|250.22|247.92|249.33|247.03|490
1649329500000|2022-04-07 11:05:00|249.87|247.57|250.76|248.46|252.64|250.34|249.82|247.52|519
1649329800000|2022-04-07 11:10:00|250.82|248.52|251.84|249.54|252.41|250.11|249.85|247.55|736
1649330100000|2022-04-07 11:15:00|251.86|249.56|250.86|248.56|252.45|250.15|250.59|248.29|676
1649330400000|2022-04-07 11:20:00|250.87|248.57|250.95|248.65|251.37|249.07|250.68|248.38|548
1649330700000|2022-04-07 11:25:00|250.88|248.58|251.17|248.87|251.38|249.08|250.74|248.44|463
1649331000000|2022-04-07 11:30:00|251.13|248.83|252.46|250.16|252.47|250.17|251.13|248.83|521
1649331300000|2022-04-07 11:35:00|252.47|250.17|252.57|250.27|252.71|250.41|252.16|249.86|487
1649331600000|2022-04-07 11:40:00|252.56|250.26|253.18|250.88|253.31|251.01|252.3|250|492
1649331900000|2022-04-07 11:45:00|253.17|250.87|252.39|250.09|253.18|250.88|252|249.7|555
1649332200000|2022-04-07 11:50:00|252.4|250.1|252.56|250.26|252.68|250.38|251.99|249.69|348
1649332500000|2022-04-07 11:55:00|252.57|250.27|252.82|250.52|252.84|250.54|252|249.7|358
1649332800000|2022-04-07 12:00:00|252.79|250.49|253.02|250.72|253.29|250.99|252.25|249.95|359
1649333100000|2022-04-07 12:05:00|252.99|250.69|253.49|251.19|253.58|251.28|252.98|250.68|389
1649333400000|2022-04-07 12:10:00|253.44|251.14|253.26|250.96|253.76|251.46|253.2|250.9|476
1649333700000|2022-04-07 12:15:00|253.2|250.9|252.81|250.51|253.51|251.21|252.63|250.33|367
1649334000000|2022-04-07 12:20:00|252.82|250.52|253.03|250.73|253.29|250.99|252.72|250.42|260
1649334300000|2022-04-07 12:25:00|253|250.7|252.39|250.09|253.09|250.79|252.37|250.07|330
1649334600000|2022-04-07 12:30:00|252.41|250.11|251.76|249.46|252.41|250.11|251.44|249.14|449
1649334900000|2022-04-07 12:35:00|251.75|249.45|251.25|248.95|251.9|249.6|251.25|248.95|358
1649335200000|2022-04-07 12:40:00|251.26|248.96|251.44|249.14|251.48|249.18|250.65|248.35|380
1649335500000|2022-04-07 12:45:00|251.42|249.12|251.52|249.22|251.93|249.63|251.26|248.96|345
1649335800000|2022-04-07 12:50:00|251.51|249.21|250.74|248.44|251.6|249.3|250.63|248.33|342
1649336100000|2022-04-07 12:55:00|250.75|248.45|250.32|248.02|250.96|248.66|250.29|247.99|422
1649336400000|2022-04-07 13:00:00|250.33|248.03|250.6|248.3|250.9|248.6|250.32|248.02|335
1649336700000|2022-04-07 13:05:00|250.64|248.34|248.98|246.68|250.67|248.37|248.97|246.67|342
1649337000000|2022-04-07 13:10:00|248.97|246.67|249.47|247.17|250.13|247.83|248.96|246.66|491
1649337300000|2022-04-07 13:15:00|249.45|247.15|249.71|247.41|250.61|248.31|249.4|247.1|485
1649337600000|2022-04-07 13:20:00|249.72|247.42|249.01|246.71|250.16|247.86|248.96|246.66|392
1649337900000|2022-04-07 13:25:00|248.96|246.66|249.02|246.72|249.58|247.28|248.51|246.21|377
1649338200000|2022-04-07 13:30:00|249.04|246.74|250.03|247.73|250.07|247.77|248.5|246.2|499
1649338500000|2022-04-07 13:35:00|250.06|247.76|250.97|248.67|251.49|249.19|249.75|247.45|484
1649338800000|2022-04-07 13:40:00|250.96|248.66|250.02|247.72|251.38|249.08|250.02|247.72|617
1649339100000|2022-04-07 13:45:00|249.94|247.64|249.92|247.62|250.69|248.39|249.81|247.51|539
1649339400000|2022-04-07 13:50:00|249.9|247.6|250.93|248.63|250.97|248.67|249.9|247.6|489
1649339700000|2022-04-07 13:55:00|250.95|248.65|251.07|248.77|251.55|249.25|250.82|248.52|527
1649340000000|2022-04-07 14:00:00|251.08|248.78|250|247.7|251.74|249.44|250|247.7|606
1649340300000|2022-04-07 14:05:00|250.01|247.71|248.56|246.26|250.47|248.17|248.03|245.73|604
1649340600000|2022-04-07 14:10:00|248.58|246.28|247.85|245.55|248.68|246.38|246.91|244.61|538
1649340900000|2022-04-07 14:15:00|247.84|245.54|247.78|245.48|247.84|245.54|246.97|244.67|446
1649341200000|2022-04-07 14:20:00|247.75|245.45|246.24|243.94|247.82|245.52|245.81|243.51|630
1649341500000|2022-04-07 14:25:00|246.26|243.96|246.71|244.41|246.97|244.67|246.23|243.93|431
1649341800000|2022-04-07 14:30:00|246.72|244.42|247.36|245.06|247.38|245.08|246.45|244.15|439
1649342100000|2022-04-07 14:35:00|247.38|245.08|247.59|245.29|248.19|245.89|247.28|244.98|553
1649342400000|2022-04-07 14:40:00|247.58|245.28|245.85|243.55|247.59|245.29|245.43|243.13|679
1649342700000|2022-04-07 14:45:00|245.84|243.54|246.01|243.71|247.08|244.78|245.76|243.46|530
1649343000000|2022-04-07 14:50:00|246.07|243.77|245.55|243.25|246.45|244.15|244.92|242.62|558
1649343300000|2022-04-07 14:55:00|245.56|243.26|245.65|243.35|245.89|243.59|244.55|242.25|609
1649343600000|2022-04-07 15:00:00|245.63|243.33|246.15|243.85|246.84|244.54|244.92|242.62|722
1649343900000|2022-04-07 15:05:00|246.21|243.91|245.95|243.65|246.68|244.38|245.76|243.46|604
1649344200000|2022-04-07 15:10:00|245.93|243.63|244.37|242.07|246.1|243.8|243.73|241.43|652
1649344500000|2022-04-07 15:15:00|244.38|242.08|245.89|243.59|245.9|243.6|244.26|241.96|589
1649344800000|2022-04-07 15:20:00|245.9|243.6|246.5|244.2|246.58|244.28|245.59|243.29|518
1649345100000|2022-04-07 15:25:00|246.46|244.16|245.2|242.9|246.5|244.2|245.2|242.9|529
1649345400000|2022-04-07 15:30:00|245.16|242.86|245.2|242.9|245.42|243.12|243.93|241.63|591
1649345700000|2022-04-07 15:35:00|245.18|242.88|247.32|245.02|247.56|245.26|245.16|242.86|575
1649346000000|2022-04-07 15:40:00|247.3|245|247.09|244.79|247.6|245.3|246.99|244.69|372
1649346300000|2022-04-07 15:45:00|247.11|244.81|247.78|245.48|248.5|246.2|247.09|244.79|521
1649346600000|2022-04-07 15:50:00|247.79|245.49|249.07|246.77|249.4|247.1|247.79|245.49|452
1649346900000|2022-04-07 15:55:00|249.05|246.75|249.08|246.78|249.94|247.64|249.01|246.71|527
1649347200000|2022-04-07 16:00:00|249.1|246.8|249.29|246.99|250.6|248.3|248.99|246.69|650
1649347500000|2022-04-07 16:05:00|249.28|246.98|250.48|248.18|250.58|248.28|249.02|246.72|575
1649347800000|2022-04-07 16:10:00|250.46|248.16|250.62|248.32|250.75|248.45|250.31|248.01|570
1649348100000|2022-04-07 16:15:00|250.61|248.31|250.15|247.85|250.71|248.41|249.82|247.52|447
1649348400000|2022-04-07 16:20:00|250.14|247.84|250.09|247.79|250.48|248.18|249.39|247.09|480
1649348700000|2022-04-07 16:25:00|250.11|247.81|250.32|248.02|250.63|248.33|249.72|247.42|432
1649349000000|2022-04-07 16:30:00|250.33|248.03|251.45|249.15|251.56|249.26|250.08|247.78|470
1649349300000|2022-04-07 16:35:00|251.47|249.17|251.26|248.96|251.65|249.35|250.97|248.67|428
1649349600000|2022-04-07 16:40:00|251.25|248.95|249.53|247.23|251.25|248.95|249.5|247.2|442
1649349900000|2022-04-07 16:45:00|249.54|247.24|248.48|246.18|250.07|247.77|248.44|246.14|541
1649350200000|2022-04-07 16:50:00|248.46|246.16|249.34|247.04|249.71|247.41|248.37|246.07|481
1649350500000|2022-04-07 16:55:00|249.3|247|250.73|248.43|250.86|248.56|249.3|247|466
1649350800000|2022-04-07 17:00:00|250.74|248.44|251.1|248.8|251.1|248.8|250.53|248.23|444
1649351100000|2022-04-07 17:05:00|251.07|248.77|251.26|248.96|251.26|248.96|250.73|248.43|295
1649351400000|2022-04-07 17:10:00|251.27|248.97|251.22|248.92|251.59|249.29|250.82|248.52|363
1649351700000|2022-04-07 17:15:00|251.23|248.93|250.66|248.36|251.27|248.97|250.46|248.16|432
1649352000000|2022-04-07 17:20:00|250.65|248.35|250.74|248.44|251.27|248.97|250.64|248.34|318
1649352300000|2022-04-07 17:25:00|250.75|248.45|251.26|248.96|251.55|249.25|250.75|248.45|379
1649352600000|2022-04-07 17:30:00|251.27|248.97|250.51|248.21|251.46|249.16|250.47|248.17|462
1649352900000|2022-04-07 17:35:00|250.52|248.22|249.94|247.64|250.74|248.44|249.93|247.63|437
1649353200000|2022-04-07 17:40:00|249.95|247.65|249.6|247.3|250.26|247.96|249.54|247.24|440
1649353500000|2022-04-07 17:45:00|249.64|247.34|249.29|246.99|250.05|247.75|249.01|246.71|444
1649353800000|2022-04-07 17:50:00|249.28|246.98|249.47|247.17|249.55|247.25|249.09|246.79|390
1649354100000|2022-04-07 17:55:00|249.49|247.19|250.41|248.11|250.54|248.24|249.46|247.16|382
1649354400000|2022-04-07 18:00:00|250.4|248.1|250.72|248.42|250.91|248.61|250.34|248.04|398
1649354700000|2022-04-07 18:05:00|250.7|248.4|250.75|248.45|250.78|248.48|250.36|248.06|297
1649355000000|2022-04-07 18:10:00|250.76|248.46|251.02|248.72|251.07|248.77|250.43|248.13|374
1649355300000|2022-04-07 18:15:00|251|248.7|251.03|248.73|251.17|248.87|250.68|248.38|306
1649355600000|2022-04-07 18:20:00|251.02|248.72|251.35|249.05|251.41|249.11|250.99|248.69|156
1649355900000|2022-04-07 18:25:00|251.34|249.04|251.11|248.81|251.87|249.57|251.09|248.79|480
1649356200000|2022-04-07 18:30:00|251.1|248.8|250.82|248.52|251.1|248.8|250.59|248.29|351
1649356500000|2022-04-07 18:35:00|250.81|248.51|250.95|248.65|250.99|248.69|250.5|248.2|281
1649356800000|2022-04-07 18:40:00|250.97|248.67|251.28|248.98|251.34|249.04|250.77|248.47|358
1649357100000|2022-04-07 18:45:00|251.25|248.95|251.29|248.99|251.39|249.09|250.97|248.67|360
1649357400000|2022-04-07 18:50:00|251.3|249|251.69|249.39|251.74|249.44|251.04|248.74|300
1649357700000|2022-04-07 18:55:00|251.71|249.41|252.01|249.71|252.01|249.71|251.69|249.39|236
1649358000000|2022-04-07 19:00:00|251.98|249.68|252.33|250.03|253.51|251.21|251.91|249.61|451
1649358300000|2022-04-07 19:05:00|252.3|250|252.41|250.11|252.43|250.13|251.9|249.6|224
1649358600000|2022-04-07 19:10:00|252.42|250.12|252.43|250.13|252.72|250.42|252.42|250.12|283
1649358900000|2022-04-07 19:15:00|252.44|250.14|251.9|249.6|252.44|250.14|251.79|249.49|290
1649359200000|2022-04-07 19:20:00|251.91|249.61|252.34|250.04|252.37|250.07|251.6|249.3|341
1649359500000|2022-04-07 19:25:00|252.37|250.07|251.96|249.66|252.37|250.07|251.83|249.53|292
1649359800000|2022-04-07 19:30:00|251.95|249.65|252.21|249.91|252.34|250.04|251.95|249.65|186
1649360100000|2022-04-07 19:35:00|252.22|249.92|252.07|249.77|252.25|249.95|251.91|249.61|177
1649360400000|2022-04-07 19:40:00|252.08|249.78|252.09|249.79|252.43|250.13|251.98|249.68|203
1649360700000|2022-04-07 19:45:00|252.08|249.78|252.06|249.76|252.38|250.08|251.86|249.56|201
1649361000000|2022-04-07 19:50:00|252.05|249.75|251.95|249.65|252.45|250.15|251.82|249.52|307
1649361300000|2022-04-07 19:55:00|251.96|249.66|251.72|249.42|251.99|249.69|251.7|249.4|242
1649361600000|2022-04-07 20:00:00|251.73|249.43|250.96|248.66|251.91|249.61|250.96|248.66|271
1649361900000|2022-04-07 20:05:00|251.03|248.73|251.46|249.16|251.48|249.18|250.99|248.69|242
1649362200000|2022-04-07 20:10:00|251.45|249.15|251.45|249.15|251.61|249.31|251.26|248.96|361
1649362500000|2022-04-07 20:15:00|251.4|249.1|251.19|248.89|251.55|249.25|251|248.7|274
1649362800000|2022-04-07 20:20:00|251.2|248.9|250.87|248.57|251.31|249.01|250.75|248.45|243
1649363100000|2022-04-07 20:25:00|250.86|248.56|251.2|248.9|251.21|248.91|250.86|248.56|245
1649363400000|2022-04-07 20:30:00|251.18|248.88|251.21|248.91|251.28|248.98|250.9|248.6|121
1649363700000|2022-04-07 20:35:00|251.22|248.92|251.8|249.5|251.8|249.5|251.16|248.86|259
1649364000000|2022-04-07 20:40:00|251.78|249.48|251.73|249.43|251.81|249.51|251.38|249.08|262
1649364300000|2022-04-07 20:45:00|251.74|249.44|251.96|249.66|252.16|249.86|251.66|249.36|280
1649364600000|2022-04-07 20:50:00|251.95|249.65|251.62|249.32|252|249.7|251.36|249.06|175
1649364900000|2022-04-07 20:55:00|251.63|249.33|251.63|249.33|251.67|249.37|251.36|249.06|174
1649365200000|2022-04-07 21:00:00|251.64|249.34|251.29|248.99|251.85|249.55|251.23|248.93|177
1649365500000|2022-04-07 21:05:00|251.3|249|252.29|249.99|252.29|249.99|251.29|248.99|108
1649365800000|2022-04-07 21:10:00|252.33|250.03|252.25|249.95|252.5|250.2|252.25|249.95|240
1649366100000|2022-04-07 21:15:00|252.17|249.87|251.78|249.48|252.17|249.87|251.71|249.41|242
1649366400000|2022-04-07 21:20:00|251.82|249.52|250.48|248.18|251.82|249.52|250.45|248.15|346
1649366700000|2022-04-07 21:25:00|250.45|248.15|251.24|248.94|251.24|248.94|250.42|248.12|224
1649367000000|2022-04-07 21:30:00|251.25|248.95|251.99|249.69|251.99|249.69|251.25|248.95|184
1649367300000|2022-04-07 21:35:00|252.03|249.73|251.94|249.64|252.43|250.13|251.93|249.63|254
1649367600000|2022-04-07 21:40:00|251.95|249.65|251.35|249.05|251.98|249.68|251.26|248.96|338
1649367900000|2022-04-07 21:45:00|251.32|249.02|251.77|249.47|251.8|249.5|251.32|249.02|208
1649368200000|2022-04-07 21:50:00|251.78|249.48|251.94|249.64|251.98|249.68|251.63|249.33|349
1649368500000|2022-04-07 21:55:00|251.95|249.65|251.96|249.66|252.18|249.88|251.88|249.58|218
1649368800000|2022-04-07 22:00:00|251.97|249.67|252.39|250.09|252.39|250.09|251.69|249.39|272
1649369100000|2022-04-07 22:05:00|252.4|250.1|251.62|249.32|252.45|250.15|251.62|249.32|278
1649369400000|2022-04-07 22:10:00|251.61|249.31|251.9|249.6|251.92|249.62|251.51|249.21|158
1649369700000|2022-04-07 22:15:00|251.91|249.61|252.03|249.73|252.08|249.78|251.71|249.41|215
1649370000000|2022-04-07 22:20:00|252.04|249.74|252.42|250.12|252.5|250.2|252.01|249.71|181
1649370300000|2022-04-07 22:25:00|252.5|250.2|252.44|250.14|252.7|250.4|252.33|250.03|313
1649370600000|2022-04-07 22:30:00|252.45|250.15|252.62|250.32|252.82|250.52|252.34|250.04|267
1649370900000|2022-04-07 22:35:00|252.65|250.35|252.37|250.07|252.69|250.39|252.34|250.04|198
1649371200000|2022-04-07 22:40:00|252.39|250.09|252.49|250.19|252.56|250.26|252.33|250.03|242
1649371500000|2022-04-07 22:45:00|252.5|250.2|253.02|250.72|253.02|250.72|252.4|250.1|214
1649371800000|2022-04-07 22:50:00|252.96|250.66|252.95|250.65|253.03|250.73|252.76|250.46|252
1649372100000|2022-04-07 22:55:00|252.96|250.66|253.44|251.14|253.52|251.22|252.96|250.66|232
1649372400000|2022-04-07 23:00:00|253.47|251.17|253.5|251.2|253.5|251.2|253.21|250.91|307
1649372700000|2022-04-07 23:05:00|253.48|251.18|253.32|251.02|253.5|251.2|253.01|250.71|317
1649373000000|2022-04-07 23:10:00|253.34|251.04|253.51|251.21|253.56|251.26|253.16|250.86|290
1649373300000|2022-04-07 23:15:00|253.53|251.23|254.43|252.13|254.46|252.16|253.5|251.2|430
1649373600000|2022-04-07 23:20:00|254.41|252.11|253.27|250.97|254.93|252.63|253.21|250.91|502
1649373900000|2022-04-07 23:25:00|253.28|250.98|253.47|251.17|253.79|251.49|253.13|250.83|357
1649374200000|2022-04-07 23:30:00|253.46|251.16|252.85|250.55|253.47|251.17|252.76|250.46|417
1649374500000|2022-04-07 23:35:00|252.86|250.56|252.88|250.58|253.01|250.71|252.73|250.43|313
1649374800000|2022-04-07 23:40:00|252.9|250.6|252.78|250.48|253.04|250.74|252.62|250.32|350
1649375100000|2022-04-07 23:45:00|252.77|250.47|252.35|250.05|252.96|250.66|252.24|249.94|357
1649375400000|2022-04-07 23:50:00|252.37|250.07|251.8|249.5|252.53|250.23|251.64|249.34|400
1649375700000|2022-04-07 23:55:00|251.85|249.55|251.49|249.19|252.02|249.72|251.45|249.15|338
1649376000000|2022-04-08 00:00:00|251.47|249.17|251.03|248.73|251.7|249.4|250.46|248.16|526
1649376300000|2022-04-08 00:05:00|251.01|248.71|251.93|249.63|251.96|249.66|250.77|248.47|308
1649376600000|2022-04-08 00:10:00|251.95|249.65|252.5|250.2|252.55|250.25|251.93|249.63|302
1649376900000|2022-04-08 00:15:00|252.49|250.19|252.11|249.81|252.51|250.21|251.58|249.28|345
1649377200000|2022-04-08 00:20:00|252.09|249.79|251.89|249.59|252.27|249.97|251.66|249.36|339
1649377500000|2022-04-08 00:25:00|251.88|249.58|251.04|248.74|251.97|249.67|251.04|248.74|327
1649377800000|2022-04-08 00:30:00|251.05|248.75|249.98|247.68|251.33|249.03|249.76|247.46|363
1649378100000|2022-04-08 00:35:00|249.99|247.69|251.33|249.03|251.44|249.14|249.99|247.69|172
1649378400000|2022-04-08 00:40:00|251.19|248.89|251.74|249.44|251.77|249.47|250.81|248.51|305
1649378700000|2022-04-08 00:45:00|251.75|249.45|251.49|249.19|251.89|249.59|251.33|249.03|244
1649379000000|2022-04-08 00:50:00|251.47|249.17|250.62|248.32|251.78|249.48|250.62|248.32|351
1649379300000|2022-04-08 00:55:00|250.65|248.35|250.75|248.45|251.02|248.72|250.64|248.34|327
1649379600000|2022-04-08 01:00:00|250.73|248.43|251.88|249.58|252.25|249.95|250.46|248.16|466
1649379900000|2022-04-08 01:05:00|251.87|249.57|252.21|249.91|252.31|250.01|251.46|249.16|410
1649380200000|2022-04-08 01:10:00|252.27|249.97|252.53|250.23|252.6|250.3|251.88|249.58|411
1649380500000|2022-04-08 01:15:00|252.5|250.2|252.4|250.1|252.55|250.25|251.96|249.66|336
1649380800000|2022-04-08 01:20:00|252.41|250.11|251.79|249.49|252.41|250.11|251.71|249.41|287
1649381100000|2022-04-08 01:25:00|251.78|249.48|252.22|249.92|252.22|249.92|251.77|249.47|213
1649381400000|2022-04-08 01:30:00|252.29|249.99|252.39|250.09|252.48|250.18|251.73|249.43|380
1649381700000|2022-04-08 01:35:00|252.43|250.13|251.87|249.57|252.53|250.23|251.8|249.5|389
1649382000000|2022-04-08 01:40:00|251.88|249.58|251.62|249.32|251.88|249.58|251.42|249.12|415
1649382300000|2022-04-08 01:45:00|251.61|249.31|251.53|249.23|251.76|249.46|251.3|249|417
1649382600000|2022-04-08 01:50:00|251.52|249.22|251.46|249.16|251.84|249.54|251.42|249.12|409
1649382900000|2022-04-08 01:55:00|251.44|249.14|251.42|249.12|251.62|249.32|251.28|248.98|416
1649383200000|2022-04-08 02:00:00|251.4|249.1|251.48|249.18|251.72|249.42|250.97|248.67|308
1649383500000|2022-04-08 02:05:00|251.51|249.21|252.15|249.85|252.29|249.99|251.45|249.15|255
1649383800000|2022-04-08 02:10:00|252.12|249.82|251.93|249.63|252.15|249.85|251.81|249.51|323
1649384100000|2022-04-08 02:15:00|251.94|249.64|252.01|249.71|252.05|249.75|251.72|249.42|302
1649384400000|2022-04-08 02:20:00|252.02|249.72|252.34|250.04|252.38|250.08|251.92|249.62|229
1649384700000|2022-04-08 02:25:00|252.35|250.05|252.31|250.01|252.43|250.13|252.2|249.9|236
1649385000000|2022-04-08 02:30:00|252.32|250.02|252.12|249.82|252.39|250.09|251.85|249.55|231
1649385300000|2022-04-08 02:35:00|252.13|249.83|252.56|250.26|252.64|250.34|252.07|249.77|273
1649385600000|2022-04-08 02:40:00|252.57|250.27|252.99|250.69|253.27|250.97|252.56|250.26|405
1649385900000|2022-04-08 02:45:00|253|250.7|253.25|250.95|253.32|251.02|252.91|250.61|304
1649386200000|2022-04-08 02:50:00|253.26|250.96|252.77|250.47|253.36|251.06|252.77|250.47|240
1649386500000|2022-04-08 02:55:00|252.8|250.5|252.53|250.23|252.8|250.5|252.33|250.03|332
1649386800000|2022-04-08 03:00:00|252.52|250.22|252.64|250.34|252.79|250.49|252.48|250.18|295
1649387100000|2022-04-08 03:05:00|252.6|250.3|252.32|250.02|252.69|250.39|252.23|249.93|301
1649387400000|2022-04-08 03:10:00|252.31|250.01|252.68|250.38|252.78|250.48|252.29|249.99|215
1649387700000|2022-04-08 03:15:00|252.7|250.4|252.03|249.73|252.7|250.4|252.03|249.73|267
1649388000000|2022-04-08 03:20:00|252.01|249.71|252.46|250.16|252.48|250.18|251.75|249.45|196
1649388300000|2022-04-08 03:25:00|252.45|250.15|252.62|250.32|252.76|250.46|252.44|250.14|221
1649388600000|2022-04-08 03:30:00|252.63|250.33|252.41|250.11|252.63|250.33|252.35|250.05|302
1649388900000|2022-04-08 03:35:00|252.4|250.1|252.43|250.13|252.43|250.13|252.2|249.9|161
1649389200000|2022-04-08 03:40:00|252.52|250.22|251.99|249.69|252.52|250.22|251.83|249.53|126
1649389500000|2022-04-08 03:45:00|252.04|249.74|251.99|249.69|252.07|249.77|251.82|249.52|176
1649389800000|2022-04-08 03:50:00|252|249.7|252.28|249.98|252.35|250.05|252|249.7|127
1649390100000|2022-04-08 03:55:00|252.27|249.97|252.71|250.41|253.31|251.01|252.26|249.96|214
1649390400000|2022-04-08 04:00:00|252.76|250.46|253.14|250.84|253.14|250.84|252.54|250.24|257
1649390700000|2022-04-08 04:05:00|253.21|250.91|252.98|250.68|253.25|250.95|252.87|250.57|263
1649391000000|2022-04-08 04:10:00|252.97|250.67|252.93|250.63|253.03|250.73|252.82|250.52|259
1649391300000|2022-04-08 04:15:00|252.94|250.64|252.44|250.14|252.94|250.64|252.33|250.03|421
1649391600000|2022-04-08 04:20:00|252.42|250.12|252.27|249.97|252.44|250.14|252.23|249.93|91
1649391900000|2022-04-08 04:25:00|252.28|249.98|252.44|250.14|252.77|250.47|252.28|249.98|235
1649392200000|2022-04-08 04:30:00|252.43|250.13|252.59|250.29|252.73|250.43|252.42|250.12|257
1649392500000|2022-04-08 04:35:00|252.58|250.28|252.58|250.28|252.98|250.68|252.47|250.17|308
1649392800000|2022-04-08 04:40:00|252.57|250.27|252.08|249.78|252.6|250.3|252.08|249.78|166
1649393100000|2022-04-08 04:45:00|252.07|249.77|252.43|250.13|252.44|250.14|251.97|249.67|235
1649393400000|2022-04-08 04:50:00|252.44|250.14|252.55|250.25|252.66|250.36|252.32|250.02|208
1649393700000|2022-04-08 04:55:00|252.56|250.26|252.47|250.17|252.64|250.34|252.46|250.16|107
1649394000000|2022-04-08 05:00:00|252.48|250.18|251.84|249.54|252.48|250.18|251.79|249.49|349
1649394300000|2022-04-08 05:05:00|251.85|249.55|252|249.7|252.18|249.88|251.82|249.52|196
1649394600000|2022-04-08 05:10:00|252.01|249.71|252.63|250.33|252.65|250.35|251.99|249.69|233
1649394900000|2022-04-08 05:15:00|252.65|250.35|252.43|250.13|252.65|250.35|252.33|250.03|264
1649395200000|2022-04-08 05:20:00|252.45|250.15|251.94|249.64|252.67|250.37|251.8|249.5|311
1649395500000|2022-04-08 05:25:00|251.91|249.61|252.02|249.72|252.07|249.77|251.84|249.54|299
1649395800000|2022-04-08 05:30:00|252.03|249.73|252.02|249.72|252.22|249.92|251.8|249.5|302
1649396100000|2022-04-08 05:35:00|252.01|249.71|252.62|250.32|252.64|250.34|252|249.7|146
1649396400000|2022-04-08 05:40:00|252.63|250.33|252.68|250.38|252.91|250.61|252.63|250.33|280
1649396700000|2022-04-08 05:45:00|252.67|250.37|252.52|250.22|252.73|250.43|252.32|250.02|237
1649397000000|2022-04-08 05:50:00|252.53|250.23|252.34|250.04|252.66|250.36|252.33|250.03|170
1649397300000|2022-04-08 05:55:00|252.33|250.03|252.32|250.02|252.54|250.24|252.23|249.93|305
1649397600000|2022-04-08 06:00:00|252.33|250.03|252.29|249.99|252.5|250.2|252.05|249.75|287
1649397900000|2022-04-08 06:05:00|252.28|249.98|252.33|250.03|252.39|250.09|251.93|249.63|289
1649398200000|2022-04-08 06:10:00|252.32|250.02|252.55|250.25|252.67|250.37|252.25|249.95|380
1649398500000|2022-04-08 06:15:00|252.57|250.27|252.56|250.26|252.57|250.27|252.18|249.88|266
1649398800000|2022-04-08 06:20:00|252.54|250.24|253.18|250.88|253.33|251.03|252.36|250.06|481
1649399100000|2022-04-08 06:25:00|253.17|250.87|252.76|250.46|253.2|250.9|252.46|250.16|458
1649399400000|2022-04-08 06:30:00|252.75|250.45|252.36|250.06|253.02|250.72|252.24|249.94|397
1649399700000|2022-04-08 06:35:00|252.34|250.04|252.26|249.96|252.5|250.2|252.2|249.9|361
1649400000000|2022-04-08 06:40:00|252.28|249.98|251.59|249.29|252.28|249.98|251.47|249.17|323
1649400300000|2022-04-08 06:45:00|251.57|249.27|252.18|249.88|252.32|250.02|251.54|249.24|353
1649400600000|2022-04-08 06:50:00|252.15|249.85|252.47|250.17|252.48|250.18|252.05|249.75|389
1649400900000|2022-04-08 06:55:00|252.43|250.13|251.91|249.61|252.52|250.22|251.7|249.4|513
1649401200000|2022-04-08 07:00:00|251.86|249.56|252.26|249.96|252.27|249.97|251.52|249.22|436
1649401500000|2022-04-08 07:05:00|252.27|249.97|251.86|249.56|252.34|250.04|251.75|249.45|397
1649401800000|2022-04-08 07:10:00|251.87|249.57|251.86|249.56|252.55|250.25|251.72|249.42|459
1649402100000|2022-04-08 07:15:00|251.87|249.57|251.62|249.32|251.89|249.59|251.54|249.24|470
1649402400000|2022-04-08 07:20:00|251.59|249.29|250.77|248.47|251.62|249.32|250.46|248.16|432
1649402700000|2022-04-08 07:25:00|250.76|248.46|249.03|246.73|250.76|248.46|249.03|246.73|501
1649403000000|2022-04-08 07:30:00|249.04|246.74|249.17|246.87|249.99|247.69|249.02|246.72|519
1649403300000|2022-04-08 07:35:00|249.12|246.82|249.47|247.17|249.49|247.19|248.32|246.02|565
1649403600000|2022-04-08 07:40:00|249.49|247.19|249.32|247.02|249.68|247.38|249.23|246.93|272
1649403900000|2022-04-08 07:45:00|249.31|247.01|249.5|247.2|249.58|247.28|249.04|246.74|351
1649404200000|2022-04-08 07:50:00|249.51|247.21|250.57|248.27|250.6|248.3|249.49|247.19|415
1649404500000|2022-04-08 07:55:00|250.59|248.29|251.56|249.26|251.87|249.57|250.54|248.24|512
1649404800000|2022-04-08 08:00:00|251.52|249.22|251.79|249.49|251.9|249.6|250.9|248.6|508
1649405100000|2022-04-08 08:05:00|251.78|249.48|251.7|249.4|251.9|249.6|251.56|249.26|469
1649405400000|2022-04-08 08:10:00|251.68|249.38|251.84|249.54|251.91|249.61|251.53|249.23|420
1649405700000|2022-04-08 08:15:00|251.85|249.55|251.82|249.52|252.05|249.75|251.74|249.44|426
1649406000000|2022-04-08 08:20:00|251.87|249.57|251.89|249.59|252.22|249.92|251.81|249.51|361
1649406300000|2022-04-08 08:25:00|251.88|249.58|251.38|249.08|251.91|249.61|251.24|248.94|390
1649406600000|2022-04-08 08:30:00|251.39|249.09|250.83|248.53|251.53|249.23|250.69|248.39|563
1649406900000|2022-04-08 08:35:00|250.84|248.54|251.24|248.94|251.34|249.04|250.72|248.42|420
1649407200000|2022-04-08 08:40:00|251.22|248.92|251.45|249.15|251.57|249.27|251.04|248.74|325
1649407500000|2022-04-08 08:45:00|251.43|249.13|252.27|249.97|252.65|250.35|251.32|249.02|459
1649407800000|2022-04-08 08:50:00|252.29|249.99|251.62|249.32|252.34|250.04|251.56|249.26|348
1649408100000|2022-04-08 08:55:00|251.6|249.3|250.97|248.67|251.6|249.3|250.96|248.66|322
1649408400000|2022-04-08 09:00:00|250.99|248.69|251.13|248.83|251.31|249.01|250.79|248.49|345
1649408700000|2022-04-08 09:05:00|251.12|248.82|250.92|248.62|251.36|249.06|250.81|248.51|347
1649409000000|2022-04-08 09:10:00|250.89|248.59|251.07|248.77|251.28|248.98|250.82|248.52|247
1649409300000|2022-04-08 09:15:00|251.04|248.74|251.39|249.09|251.43|249.13|251.03|248.73|284
1649409600000|2022-04-08 09:20:00|251.34|249.04|250.87|248.57|251.41|249.11|250.83|248.53|218
1649409900000|2022-04-08 09:25:00|250.86|248.56|250.9|248.6|251.02|248.72|250.49|248.19|315
1649410200000|2022-04-08 09:30:00|250.94|248.64|249.83|247.53|251.02|248.72|249.75|247.45|406
1649410500000|2022-04-08 09:35:00|249.8|247.5|249.75|247.45|249.98|247.68|249.74|247.44|327
1649410800000|2022-04-08 09:40:00|249.76|247.46|249.68|247.38|249.89|247.59|249.65|247.35|263
1649411100000|2022-04-08 09:45:00|249.74|247.44|249.94|247.64|250.12|247.82|249.65|247.35|354
1649411400000|2022-04-08 09:50:00|249.92|247.62|249.39|247.09|249.95|247.65|249.34|247.04|464
1649411700000|2022-04-08 09:55:00|249.41|247.11|249.48|247.18|249.64|247.34|249.34|247.04|438
1649412000000|2022-04-08 10:00:00|249.51|247.21|248.47|246.17|249.61|247.31|248.47|246.17|412
1649412300000|2022-04-08 10:05:00|248.48|246.18|248.6|246.3|248.97|246.67|248.48|246.18|306
1649412600000|2022-04-08 10:10:00|248.58|246.28|247.63|245.33|248.67|246.37|247.63|245.33|388
1649412900000|2022-04-08 10:15:00|247.68|245.38|247.72|245.42|247.78|245.48|247.17|244.87|485
1649413200000|2022-04-08 10:20:00|247.73|245.43|247.74|245.44|247.9|245.6|247.55|245.25|340
1649413500000|2022-04-08 10:25:00|247.68|245.38|247.69|245.39|247.86|245.56|247.57|245.27|210
1649413800000|2022-04-08 10:30:00|247.7|245.4|248.09|245.79|248.09|245.79|247.67|245.37|331
1649414100000|2022-04-08 10:35:00|248.1|245.8|248.47|246.17|248.49|246.19|248.1|245.8|238
1649414400000|2022-04-08 10:40:00|248.44|246.14|247.73|245.43|248.57|246.27|247.54|245.24|357
1649414700000|2022-04-08 10:45:00|247.74|245.44|247.58|245.28|247.89|245.59|247.48|245.18|421
1649415000000|2022-04-08 10:50:00|247.57|245.27|247.79|245.49|247.98|245.68|247.41|245.11|418
1649415300000|2022-04-08 10:55:00|247.81|245.51|247.34|245.04|247.82|245.52|247.31|245.01|400
1649415600000|2022-04-08 11:00:00|247.35|245.05|245.97|243.67|247.42|245.12|245.65|243.35|444
1649415900000|2022-04-08 11:05:00|245.96|243.66|246.17|243.87|246.72|244.42|245.83|243.53|572
1649416200000|2022-04-08 11:10:00|246.18|243.88|246.6|244.3|246.82|244.52|246.17|243.87|447
1649416500000|2022-04-08 11:15:00|246.61|244.31|245.9|243.6|246.93|244.63|245.74|243.44|495
1649416800000|2022-04-08 11:20:00|245.83|243.53|244.79|242.49|245.94|243.64|244.55|242.25|588
1649417100000|2022-04-08 11:25:00|244.84|242.54|243.15|240.85|244.88|242.58|242.63|240.33|587
1649417400000|2022-04-08 11:30:00|243.14|240.84|241.81|239.51|243.62|241.32|241.58|239.28|647
1649417700000|2022-04-08 11:35:00|241.79|239.49|242.7|240.4|242.72|240.42|241.45|239.15|594
1649418000000|2022-04-08 11:40:00|242.72|240.42|242.47|240.17|243.2|240.9|242.33|240.03|466
1649418300000|2022-04-08 11:45:00|242.5|240.2|242.09|239.79|242.67|240.37|241.87|239.57|460
1649418600000|2022-04-08 11:50:00|242.1|239.8|242.21|239.91|242.59|240.29|241.93|239.63|470
1649418900000|2022-04-08 11:55:00|242.23|239.93|241.94|239.64|242.31|240.01|241.34|239.04|433
1649419200000|2022-04-08 12:00:00|242.15|239.85|242.48|240.18|242.97|240.67|241.82|239.52|581
1649419500000|2022-04-08 12:05:00|242.44|240.14|243.17|240.87|243.23|240.93|242.44|240.14|369
1649419800000|2022-04-08 12:10:00|243.1|240.8|243.29|240.99|243.32|241.02|242.95|240.65|283
1649420100000|2022-04-08 12:15:00|243.26|240.96|242.84|240.54|243.55|241.25|242.26|239.96|566
1649420400000|2022-04-08 12:20:00|242.86|240.56|243.2|240.9|243.21|240.91|242.56|240.26|430
1649420700000|2022-04-08 12:25:00|243.16|240.86|243.05|240.75|243.39|241.09|242.95|240.65|344
1649421000000|2022-04-08 12:30:00|243.06|240.76|242.86|240.56|243.44|241.14|242.4|240.1|433
1649421300000|2022-04-08 12:35:00|242.82|240.52|242.6|240.3|243.02|240.72|242.6|240.3|451
1649421600000|2022-04-08 12:40:00|242.64|240.34|242.35|240.05|242.73|240.43|242.09|239.79|537
1649421900000|2022-04-08 12:45:00|242.36|240.06|242.35|240.05|242.55|240.25|241.59|239.29|626
1649422200000|2022-04-08 12:50:00|242.34|240.04|241.42|239.12|242.73|240.43|240.67|238.37|577
1649422500000|2022-04-08 12:55:00|241.41|239.11|241.41|239.11|241.98|239.68|241.38|239.08|611
1649422800000|2022-04-08 13:00:00|241.4|239.1|240.94|238.64|242.25|239.95|240.85|238.55|590
1649423100000|2022-04-08 13:05:00|240.93|238.63|240.69|238.39|241.32|239.02|240.58|238.28|637
1649423400000|2022-04-08 13:10:00|240.66|238.36|240.1|237.8|241.83|239.53|239.79|237.49|758
1649423700000|2022-04-08 13:15:00|240.09|237.79|239.69|237.39|240.97|238.67|239.53|237.23|634
1649424000000|2022-04-08 13:20:00|239.76|237.46|239.72|237.42|240.72|238.42|239.61|237.31|669
1649424300000|2022-04-08 13:25:00|239.65|237.35|238.37|236.07|239.81|237.51|238.18|235.88|641
1649424600000|2022-04-08 13:30:00|238.38|236.08|238.53|236.23|239.67|237.37|238.34|236.04|700
1649424900000|2022-04-08 13:35:00|238.58|236.28|238.64|236.34|239.76|237.46|238.39|236.09|672
1649425200000|2022-04-08 13:40:00|238.62|236.32|237.73|235.43|238.64|236.34|236.55|234.25|651
1649425500000|2022-04-08 13:45:00|237.72|235.42|239.24|236.94|239.36|237.06|237.51|235.21|510
1649425800000|2022-04-08 13:50:00|239.27|236.97|239|236.7|239.85|237.55|238.93|236.63|492
1649426100000|2022-04-08 13:55:00|239.01|236.71|239.02|236.72|239.46|237.16|238.53|236.23|493
1649426400000|2022-04-08 14:00:00|238.98|236.68|241.04|238.74|241.31|239.01|238.88|236.58|537
1649426700000|2022-04-08 14:05:00|241.05|238.75|242|239.7|242.39|240.09|240.93|238.63|625
1649427000000|2022-04-08 14:10:00|241.92|239.62|241.31|239.01|241.92|239.62|240.63|238.33|571
1649427300000|2022-04-08 14:15:00|241.32|239.02|242.06|239.76|242.17|239.87|240.43|238.13|675
1649427600000|2022-04-08 14:20:00|242.07|239.77|242.68|240.38|242.71|240.41|241.84|239.54|503
1649427900000|2022-04-08 14:25:00|242.69|240.39|245.78|243.48|246.01|243.71|242.49|240.19|555
1649428200000|2022-04-08 14:30:00|245.8|243.5|245.95|243.65|247.89|245.59|245.37|243.07|762
1649428500000|2022-04-08 14:35:00|245.9|243.6|245.94|243.64|246.02|243.72|244.75|242.45|731
1649428800000|2022-04-08 14:40:00|245.98|243.68|244.67|242.37|246.07|243.77|244.6|242.3|559
1649429100000|2022-04-08 14:45:00|244.63|242.33|244.57|242.27|245.9|243.6|244.57|242.27|570
1649429400000|2022-04-08 14:50:00|244.55|242.25|247.5|245.2|248.52|246.22|244.46|242.16|732
1649429700000|2022-04-08 14:55:00|247.53|245.23|247.26|244.96|248.4|246.1|246.72|244.42|675
1649430000000|2022-04-08 15:00:00|247.22|244.92|247.67|245.37|248.35|246.05|246.95|244.65|637
1649430300000|2022-04-08 15:05:00|247.66|245.36|248.15|245.85|248.47|246.17|247.54|245.24|538
1649430600000|2022-04-08 15:10:00|248.1|245.8|248.42|246.12|248.88|246.58|247.88|245.58|460
1649430900000|2022-04-08 15:15:00|248.38|246.08|248.39|246.09|248.78|246.48|247.67|245.37|562
1649431200000|2022-04-08 15:20:00|248.38|246.08|248.15|245.85|248.38|246.08|247.45|245.15|558
1649431500000|2022-04-08 15:25:00|248.11|245.81|247.75|245.45|248.13|245.83|247.37|245.07|482
1649431800000|2022-04-08 15:30:00|247.76|245.46|248.27|245.97|248.36|246.06|247.71|245.41|498
1649432100000|2022-04-08 15:35:00|248.25|245.95|246.34|244.04|248.32|246.02|246.07|243.77|561
1649432400000|2022-04-08 15:40:00|246.36|244.06|246.06|243.76|246.86|244.56|245.94|243.64|562
1649432700000|2022-04-08 15:45:00|246.04|243.74|246.67|244.37|247.25|244.95|245.87|243.57|567
1649433000000|2022-04-08 15:50:00|246.66|244.36|246.06|243.76|247.22|244.92|246.06|243.76|464
1649433300000|2022-04-08 15:55:00|246.05|243.75|246.62|244.32|246.63|244.33|245.85|243.55|438
1649433600000|2022-04-08 16:00:00|246.61|244.31|246.64|244.34|246.98|244.68|246.33|244.03|432
1649433900000|2022-04-08 16:05:00|246.63|244.33|246.63|244.33|247.56|245.26|246.6|244.3|413
1649434200000|2022-04-08 16:10:00|246.62|244.32|245.76|243.46|247.11|244.81|245.55|243.25|529
1649434500000|2022-04-08 16:15:00|245.74|243.44|246.28|243.98|246.39|244.09|245.47|243.17|468
1649434800000|2022-04-08 16:20:00|246.29|243.99|246.56|244.26|246.76|244.46|246.25|243.95|356
1649435100000|2022-04-08 16:25:00|246.54|244.24|246.58|244.28|246.78|244.48|246.45|244.15|374
1649435400000|2022-04-08 16:30:00|246.55|244.25|245.68|243.38|246.58|244.28|245.66|243.36|434
1649435700000|2022-04-08 16:35:00|245.67|243.37|245.81|243.51|246.04|243.74|245.58|243.28|499
1649436000000|2022-04-08 16:40:00|245.84|243.54|245.68|243.38|246.32|244.02|245.49|243.19|457
1649436300000|2022-04-08 16:45:00|245.71|243.41|244.51|242.21|245.79|243.49|244.51|242.21|521
1649436600000|2022-04-08 16:50:00|244.53|242.23|244.79|242.49|244.91|242.61|243.88|241.58|526
1649436900000|2022-04-08 16:55:00|244.77|242.47|244.55|242.25|244.89|242.59|244.46|242.16|451
1649437200000|2022-04-08 17:00:00|244.56|242.26|244.42|242.12|244.71|242.41|243.85|241.55|345
1649437500000|2022-04-08 17:05:00|244.46|242.16|243.65|241.35|244.46|242.16|243.59|241.29|475
1649437800000|2022-04-08 17:10:00|243.66|241.36|242.22|239.92|243.66|241.36|241.89|239.59|669
1649438100000|2022-04-08 17:15:00|242.28|239.98|241.62|239.32|242.89|240.59|241.29|238.99|732
1649438400000|2022-04-08 17:20:00|241.63|239.33|242.17|239.87|242.99|240.69|241.63|239.33|545
1649438700000|2022-04-08 17:25:00|242.16|239.86|241.38|239.08|242.49|240.19|241.28|238.98|486
1649439000000|2022-04-08 17:30:00|241.35|239.05|241.06|238.76|242.28|239.98|240.61|238.31|537
1649439300000|2022-04-08 17:35:00|241.07|238.77|242.51|240.21|242.6|240.3|240.76|238.46|604
1649439600000|2022-04-08 17:40:00|242.5|240.2|241.8|239.5|242.69|240.39|241.78|239.48|517
1649439900000|2022-04-08 17:45:00|241.83|239.53|242.18|239.88|242.57|240.27|241.71|239.41|502
1649440200000|2022-04-08 17:50:00|242.17|239.87|242.3|240|242.4|240.1|241.73|239.43|382
1649440500000|2022-04-08 17:55:00|242.37|240.07|242.66|240.36|242.82|240.52|242.23|239.93|409
1649440800000|2022-04-08 18:00:00|242.65|240.35|242.52|240.22|242.97|240.67|242.02|239.72|479
1649441100000|2022-04-08 18:05:00|242.53|240.23|241.95|239.65|242.55|240.25|241.42|239.12|452
1649441400000|2022-04-08 18:10:00|241.93|239.63|240.54|238.24|242.19|239.89|239.32|237.02|686
1649441700000|2022-04-08 18:15:00|240.52|238.22|240.67|238.37|241.53|239.23|240.13|237.83|731
1649442000000|2022-04-08 18:20:00|240.71|238.41|241.61|239.31|241.88|239.58|240.71|238.41|459
1649442300000|2022-04-08 18:25:00|241.6|239.3|241.3|239|241.66|239.36|240.99|238.69|425
1649442600000|2022-04-08 18:30:00|241.32|239.02|240.19|237.89|241.32|239.02|239.89|237.59|531
1649442900000|2022-04-08 18:35:00|240.2|237.9|238.33|236.03|240.32|238.02|238.2|235.9|460
1649443200000|2022-04-08 18:40:00|238.34|236.04|239.86|237.56|239.97|237.67|238.34|236.04|509
1649443500000|2022-04-08 18:45:00|239.85|237.55|240.27|237.97|240.44|238.14|239.47|237.17|361
1649443800000|2022-04-08 18:50:00|240.28|237.98|240.88|238.58|242.23|239.93|240.26|237.96|581
1649444100000|2022-04-08 18:55:00|240.92|238.62|240.55|238.25|240.97|238.67|239.96|237.66|503
1649444400000|2022-04-08 19:00:00|240.59|238.29|243.57|241.27|244.88|242.58|239.75|237.45|564
1649444700000|2022-04-08 19:05:00|243.56|241.26|243.84|241.54|244.7|242.4|242.65|240.35|634
1649445000000|2022-04-08 19:10:00|243.82|241.52|243.78|241.48|244.33|242.03|243.44|241.14|596
1649445300000|2022-04-08 19:15:00|243.75|241.45|243.52|241.22|244.28|241.98|243.45|241.15|450
1649445600000|2022-04-08 19:20:00|243.49|241.19|242.97|240.67|243.84|241.54|242.92|240.62|465
1649445900000|2022-04-08 19:25:00|242.96|240.66|243.49|241.19|243.52|241.22|242.86|240.56|355
1649446200000|2022-04-08 19:30:00|243.47|241.17|242.3|240|243.74|241.44|242.26|239.96|473
1649446500000|2022-04-08 19:35:00|242.31|240.01|242.25|239.95|242.75|240.45|242.09|239.79|449
1649446800000|2022-04-08 19:40:00|242.21|239.91|242.83|240.53|242.85|240.55|241.6|239.3|442
1649447100000|2022-04-08 19:45:00|242.81|240.51|241.75|239.45|243|240.7|241.63|239.33|489
1649447400000|2022-04-08 19:50:00|241.78|239.48|242.05|239.75|242.53|240.23|241.7|239.4|392
1649447700000|2022-04-08 19:55:00|242.17|239.87|242.74|240.44|242.78|240.48|242|239.7|487
1649448000000|2022-04-08 20:00:00|242.75|240.45|243.32|241.02|243.6|241.3|242.45|240.15|541
1649448300000|2022-04-08 20:05:00|243.33|241.03|243.22|240.92|243.55|241.25|242.98|240.68|243
1649448600000|2022-04-08 20:10:00|243.2|240.9|243.32|241.02|243.5|241.2|243.13|240.83|249
1649448900000|2022-04-08 20:15:00|243.34|241.04|242.41|240.11|243.39|241.09|242.4|240.1|276
1649449200000|2022-04-08 20:20:00|242.42|240.12|242|239.7|242.62|240.32|241.75|239.45|350
1649449500000|2022-04-08 20:25:00|242.03|239.73|241.97|239.67|242.47|240.17|241.54|239.24|474
1649449800000|2022-04-08 20:30:00|241.96|239.66|243.09|240.79|243.33|241.03|241.8|239.5|475
1649450100000|2022-04-08 20:35:00|243.13|240.83|242.83|240.53|243.22|240.92|242.62|240.32|288
1649450400000|2022-04-08 20:40:00|242.8|240.5|242.28|239.98|243.05|240.75|242.13|239.83|139
1649450700000|2022-04-08 20:45:00|242.23|239.93|242.58|240.28|242.58|240.28|241.85|239.55|230
1649451000000|2022-04-08 20:50:00|242.57|240.27|242.58|240.28|242.66|240.36|242.42|240.12|91
1649451300000|2022-04-08 20:55:00|242.59|240.29|242.28|239.98|242.83|240.53|242.27|239.97|74
1649487600000|2022-04-09 07:00:00|242.8|240.5|242.58|240.28|242.8|240.5|242.3|240|96
1649487900000|2022-04-09 07:05:00|242.59|240.29|242.75|240.45|242.78|240.48|242.59|240.29|59
1649488200000|2022-04-09 07:10:00|242.74|240.44|241.84|239.54|242.75|240.45|241.73|239.43|125
1649488500000|2022-04-09 07:15:00|241.87|239.57|242.72|240.42|242.73|240.43|241.78|239.48|144
1649488800000|2022-04-09 07:20:00|242.73|240.43|242.45|240.15|242.97|240.67|242.43|240.13|120
1649489100000|2022-04-09 07:25:00|242.44|240.14|241.82|239.52|242.45|240.15|241.82|239.52|80
1649489400000|2022-04-09 07:30:00|241.81|239.51|241.67|239.37|242.4|240.1|241.63|239.33|150
1649489700000|2022-04-09 07:35:00|241.65|239.35|242.57|240.27|242.57|240.27|241.65|239.35|123
1649490000000|2022-04-09 07:40:00|242.58|240.28|242.39|240.09|242.78|240.48|242.37|240.07|108
1649490300000|2022-04-09 07:45:00|242.4|240.1|243.34|241.04|243.36|241.06|242.4|240.1|124
1649490600000|2022-04-09 07:50:00|243.33|241.03|242.89|240.59|243.37|241.07|242.83|240.53|145
1649490900000|2022-04-09 07:55:00|242.9|240.6|242.72|240.42|242.9|240.6|242.58|240.28|115
1649491200000|2022-04-09 08:00:00|242.7|240.4|241.81|239.51|243|240.7|241.77|239.47|148
1649491500000|2022-04-09 08:05:00|241.82|239.52|241.52|239.22|241.87|239.57|241.46|239.16|157
1649491800000|2022-04-09 08:10:00|241.53|239.23|241.68|239.38|241.76|239.46|241.43|239.13|132
1649492100000|2022-04-09 08:15:00|241.69|239.39|242.37|240.07|242.41|240.11|241.69|239.39|115
1649492400000|2022-04-09 08:20:00|242.38|240.08|241.62|239.32|242.42|240.12|241.62|239.32|114
1649492700000|2022-04-09 08:25:00|241.63|239.33|241.89|239.59|242.61|240.31|241.55|239.25|208
1649493000000|2022-04-09 08:30:00|241.88|239.58|242.66|240.36|242.66|240.36|241.88|239.58|117
1649493300000|2022-04-09 08:35:00|242.65|240.35|243.27|240.97|243.37|241.07|242.65|240.35|206
1649493600000|2022-04-09 08:40:00|243.26|240.96|242.95|240.65|243.39|241.09|242.82|240.52|189
1649493900000|2022-04-09 08:45:00|242.96|240.66|242.33|240.03|242.96|240.66|242.04|239.74|159
1649494200000|2022-04-09 08:50:00|242.34|240.04|243.06|240.76|243.18|240.88|242.2|239.9|129
1649494500000|2022-04-09 08:55:00|243.05|240.75|242.69|240.39|243.05|240.75|242.34|240.04|102
1649494800000|2022-04-09 09:00:00|242.7|240.4|242.84|240.54|242.89|240.59|242.62|240.32|85
1649495100000|2022-04-09 09:05:00|242.85|240.55|242.92|240.62|243.04|240.74|242.82|240.52|97
1649495400000|2022-04-09 09:10:00|242.94|240.64|242.2|239.9|243.27|240.97|242.18|239.88|167
1649495700000|2022-04-09 09:15:00|242.21|239.91|242.71|240.41|242.98|240.68|242.18|239.88|207
1649496000000|2022-04-09 09:20:00|242.72|240.42|242.73|240.43|243.41|241.11|242.64|240.34|205
1649496300000|2022-04-09 09:25:00|242.76|240.46|243.19|240.89|243.19|240.89|242.48|240.18|217
1649496600000|2022-04-09 09:30:00|243.11|240.81|242.71|240.41|243.11|240.81|242.57|240.27|175
1649496900000|2022-04-09 09:35:00|242.73|240.43|242.74|240.44|243.27|240.97|242.72|240.42|107
1649497200000|2022-04-09 09:40:00|242.75|240.45|242.37|240.07|242.79|240.49|242.26|239.96|110
1649497500000|2022-04-09 09:45:00|242.41|240.11|242.8|240.5|242.99|240.69|242.28|239.98|135
1649497800000|2022-04-09 09:50:00|242.81|240.51|243.4|241.1|243.42|241.12|242.74|240.44|155
1649498100000|2022-04-09 09:55:00|243.41|241.11|242.89|240.59|243.42|241.12|242.87|240.57|91
1649498400000|2022-04-09 10:00:00|242.84|240.54|242.65|240.35|243.33|241.03|242.6|240.3|268
1649498700000|2022-04-09 10:05:00|242.66|240.36|242.95|240.65|243.04|240.74|242.66|240.36|133
1649499000000|2022-04-09 10:10:00|242.96|240.66|242.75|240.45|243.29|240.99|242.68|240.38|110
1649499300000|2022-04-09 10:15:00|242.74|240.44|243.28|240.98|243.29|240.99|242.73|240.43|92
1649499600000|2022-04-09 10:20:00|243.27|240.97|242.76|240.46|243.28|240.98|242.76|240.46|104
1649499900000|2022-04-09 10:25:00|242.74|240.44|241.98|239.68|242.75|240.45|241.98|239.68|134
1649500200000|2022-04-09 10:30:00|241.95|239.65|242.95|240.65|243.01|240.71|241.56|239.26|214
1649500500000|2022-04-09 10:35:00|242.96|240.66|243.41|241.11|243.41|241.11|242.94|240.64|137
1649500800000|2022-04-09 10:40:00|243.45|241.15|242.97|240.67|243.52|241.22|242.97|240.67|65
1649501100000|2022-04-09 10:45:00|242.96|240.66|242.66|240.36|243.06|240.76|242.46|240.16|184
1649501400000|2022-04-09 10:50:00|242.64|240.34|242.65|240.35|242.95|240.65|242.64|240.34|127
1649501700000|2022-04-09 10:55:00|242.67|240.37|243.39|241.09|243.39|241.09|242.66|240.36|106
1649502000000|2022-04-09 11:00:00|243.4|241.1|242.98|240.68|243.55|241.25|242.92|240.62|157
1649502300000|2022-04-09 11:05:00|242.96|240.66|243.26|240.96|243.39|241.09|242.96|240.66|126
1649502600000|2022-04-09 11:10:00|243.27|240.97|243.52|241.22|243.58|241.28|242.99|240.69|106
1649502900000|2022-04-09 11:15:00|243.53|241.23|244.51|242.21|244.51|242.21|243.53|241.23|123
1649503200000|2022-04-09 11:20:00|244.52|242.22|243.76|241.46|244.65|242.35|243.67|241.37|163
1649503500000|2022-04-09 11:25:00|243.77|241.47|244.31|242.01|244.32|242.02|243.56|241.26|174
1649503800000|2022-04-09 11:30:00|244.32|242.02|244.43|242.13|244.52|242.22|243.9|241.6|167
1649504100000|2022-04-09 11:35:00|244.42|242.12|244.55|242.25|244.59|242.29|244.33|242.03|183
1649504400000|2022-04-09 11:40:00|244.57|242.27|244.91|242.61|244.91|242.61|244.55|242.25|140
1649504700000|2022-04-09 11:45:00|244.9|242.6|245.4|243.1|245.4|243.1|244.66|242.36|150
1649505000000|2022-04-09 11:50:00|245.39|243.09|245.23|242.93|245.49|243.19|245.21|242.91|102
1649505300000|2022-04-09 11:55:00|245.25|242.95|244.82|242.52|245.33|243.03|244.73|242.43|107
1649505600000|2022-04-09 12:00:00|244.81|242.51|244.47|242.17|244.83|242.53|243.87|241.57|202
1649505900000|2022-04-09 12:05:00|244.5|242.2|243.28|240.98|244.51|242.21|243.04|240.74|141
1649506200000|2022-04-09 12:10:00|243.26|240.96|243.51|241.21|243.78|241.48|242.77|240.47|129
1649506500000|2022-04-09 12:15:00|243.46|241.16|242.92|240.62|243.73|241.43|242.9|240.6|133
1649506800000|2022-04-09 12:20:00|242.91|240.61|243.78|241.48|243.82|241.52|242.91|240.61|107
1649507100000|2022-04-09 12:25:00|243.8|241.5|244.04|241.74|244.05|241.75|243.8|241.5|51
1649507400000|2022-04-09 12:30:00|244.21|241.91|244.9|242.6|245.26|242.96|244.21|241.91|138
1649507700000|2022-04-09 12:35:00|244.89|242.59|244.68|242.38|244.97|242.67|244.4|242.1|188
1649508000000|2022-04-09 12:40:00|244.69|242.39|244.85|242.55|244.85|242.55|244.42|242.12|152
1649508300000|2022-04-09 12:45:00|244.84|242.54|244.79|242.49|245.04|242.74|244.79|242.49|137
1649508600000|2022-04-09 12:50:00|244.8|242.5|244.52|242.22|244.8|242.5|244.48|242.18|110
1649508900000|2022-04-09 12:55:00|244.51|242.21|244.93|242.63|245.38|243.08|244.46|242.16|161
1649509200000|2022-04-09 13:00:00|244.99|242.69|244.74|242.44|245.31|243.01|244.66|242.36|153
1649509500000|2022-04-09 13:05:00|244.75|242.45|244.6|242.3|244.79|242.49|244.54|242.24|115
1649509800000|2022-04-09 13:10:00|244.59|242.29|244.5|242.2|244.72|242.42|244.49|242.19|90
1649510100000|2022-04-09 13:15:00|244.48|242.18|244.55|242.25|244.55|242.25|243.87|241.57|139
1649510400000|2022-04-09 13:20:00|244.57|242.27|244.25|241.95|244.58|242.28|244.03|241.73|129
1649510700000|2022-04-09 13:25:00|244.24|241.94|244.95|242.65|245.23|242.93|244.24|241.94|108
1649511000000|2022-04-09 13:30:00|244.94|242.64|244.7|242.4|245.27|242.97|244.63|242.33|124
1649511300000|2022-04-09 13:35:00|244.71|242.41|244.78|242.48|244.99|242.69|244.7|242.4|96
1649511600000|2022-04-09 13:40:00|244.79|242.49|244.66|242.36|244.8|242.5|244.33|242.03|156
1649511900000|2022-04-09 13:45:00|244.67|242.37|245.25|242.95|245.35|243.05|244.66|242.36|118
1649512200000|2022-04-09 13:50:00|245.24|242.94|244.46|242.16|245.25|242.95|244.42|242.12|160
1649512500000|2022-04-09 13:55:00|244.45|242.15|244.32|242.02|244.45|242.15|244.29|241.99|81
1649512800000|2022-04-09 14:00:00|244.3|242|244.33|242.03|244.34|242.04|243.79|241.49|107
1649513100000|2022-04-09 14:05:00|244.34|242.04|244.63|242.33|244.68|242.38|244.33|242.03|91
1649513400000|2022-04-09 14:10:00|244.62|242.32|242.7|240.4|244.63|242.33|242.67|240.37|215
1649513700000|2022-04-09 14:15:00|242.75|240.45|241.82|239.52|243.52|241.22|241.4|239.1|292
1649514000000|2022-04-09 14:20:00|241.83|239.53|240.68|238.38|242.23|239.93|239.5|237.2|362
1649514300000|2022-04-09 14:25:00|240.67|238.37|241.22|238.92|241.27|238.97|240.45|238.15|229
1649514600000|2022-04-09 14:30:00|241.23|238.93|240.83|238.53|241.43|239.13|240.82|238.52|130
1649514900000|2022-04-09 14:35:00|240.84|238.54|240.52|238.22|240.84|238.54|239.98|237.68|156
1649515200000|2022-04-09 14:40:00|240.42|238.12|240.89|238.59|240.89|238.59|239.73|237.43|124
1649515500000|2022-04-09 14:45:00|240.84|238.54|240.53|238.23|240.87|238.57|240.01|237.71|166
1649515800000|2022-04-09 14:50:00|240.54|238.24|240.73|238.43|240.92|238.62|240.44|238.14|136
1649516100000|2022-04-09 14:55:00|240.71|238.41|240.88|238.58|240.9|238.6|240.49|238.19|136
1649516400000|2022-04-09 15:00:00|240.89|238.59|241.18|238.88|241.19|238.89|240.65|238.35|82
1649516700000|2022-04-09 15:05:00|241.17|238.87|240.64|238.34|241.24|238.94|240.47|238.17|117
1649517000000|2022-04-09 15:10:00|240.65|238.35|240.76|238.46|241.24|238.94|240.26|237.96|193
1649517300000|2022-04-09 15:15:00|240.75|238.45|239.77|237.47|240.79|238.49|239.77|237.47|194
1649517600000|2022-04-09 15:20:00|239.75|237.45|239.85|237.55|240.02|237.72|239.73|237.43|130
1649517900000|2022-04-09 15:25:00|239.81|237.51|239.64|237.34|240.32|238.02|238.55|236.25|316
1649518200000|2022-04-09 15:30:00|239.65|237.35|238.99|236.69|239.68|237.38|238.58|236.28|291
1649518500000|2022-04-09 15:35:00|238.98|236.68|239.2|236.9|239.4|237.1|238.73|236.43|325
1649518800000|2022-04-09 15:40:00|239.23|236.93|239.47|237.17|240.01|237.71|239.23|236.93|222
1649519100000|2022-04-09 15:45:00|239.48|237.18|238.96|236.66|239.96|237.66|238.87|236.57|198
1649519400000|2022-04-09 15:50:00|238.97|236.67|238.25|235.95|239.71|237.41|238.24|235.94|236
1649519700000|2022-04-09 15:55:00|238.29|235.99|237.75|235.45|238.29|235.99|237.46|235.16|312
1649520000000|2022-04-09 16:00:00|237.76|235.46|239.08|236.78|239.24|236.94|237.73|235.43|365
1649520300000|2022-04-09 16:05:00|239.12|236.82|239.34|237.04|239.67|237.37|238.82|236.52|231
1649520600000|2022-04-09 16:10:00|239.33|237.03|239.35|237.05|239.59|237.29|239.32|237.02|172
1649520900000|2022-04-09 16:15:00|239.37|237.07|240.01|237.71|240.3|238|239.32|237.02|171
1649521200000|2022-04-09 16:20:00|240.13|237.83|240.64|238.34|240.84|238.54|239.96|237.66|178
1649521500000|2022-04-09 16:25:00|240.59|238.29|241.03|238.73|241.34|239.04|240.59|238.29|206
1649521800000|2022-04-09 16:30:00|241.02|238.72|240.86|238.56|241.45|239.15|240.86|238.56|133
1649522100000|2022-04-09 16:35:00|240.87|238.57|240.56|238.26|240.94|238.64|240.34|238.04|137
1649522400000|2022-04-09 16:40:00|240.58|238.28|240.54|238.24|240.65|238.35|240.25|237.95|91
1649522700000|2022-04-09 16:45:00|240.56|238.26|240.74|238.44|240.82|238.52|240.56|238.26|53
1649523000000|2022-04-09 16:50:00|240.76|238.46|240.54|238.24|241.32|239.02|240.5|238.2|153
1649523300000|2022-04-09 16:55:00|240.55|238.25|239.9|237.6|240.55|238.25|239.57|237.27|138
1649523600000|2022-04-09 17:00:00|239.89|237.59|239.71|237.41|239.89|237.59|239.52|237.22|105
1649523900000|2022-04-09 17:05:00|239.7|237.4|240.48|238.18|240.49|238.19|239.6|237.3|144
1649524200000|2022-04-09 17:10:00|240.46|238.16|240.87|238.57|240.92|238.62|240.46|238.16|141
1649524500000|2022-04-09 17:15:00|240.88|238.58|240.73|238.43|241.27|238.97|240.61|238.31|125
1649524800000|2022-04-09 17:20:00|240.75|238.45|240.97|238.67|241|238.7|240.68|238.38|139
1649525100000|2022-04-09 17:25:00|240.95|238.65|240.54|238.24|241.37|239.07|240.54|238.24|84
1649525400000|2022-04-09 17:30:00|240.53|238.23|240.97|238.67|242.25|239.95|240.53|238.23|345
1649525700000|2022-04-09 17:35:00|240.98|238.68|241.21|238.91|241.4|239.1|240.77|238.47|167
1649526000000|2022-04-09 17:40:00|241.2|238.9|240.93|238.63|241.26|238.96|240.43|238.13|199
1649526300000|2022-04-09 17:45:00|240.95|238.65|240.95|238.65|241.42|239.12|240.89|238.59|125
1649526600000|2022-04-09 17:50:00|240.94|238.64|240.97|238.67|241.02|238.72|240.75|238.45|107
1649526900000|2022-04-09 17:55:00|240.98|238.68|241.32|239.02|241.41|239.11|240.95|238.65|85
1649527200000|2022-04-09 18:00:00|241.34|239.04|241.66|239.36|242.33|240.03|241.33|239.03|144
1649527500000|2022-04-09 18:05:00|241.68|239.38|241.45|239.15|241.86|239.56|241.44|239.14|126
1648940400000|2022-04-02 23:00:00|282.23|279.93|281.62|279.32|282.33|280.03|281.5|279.2|383
1648940700000|2022-04-02 23:05:00|281.61|279.31|281.56|279.26|281.83|279.53|281.54|279.24|201
1648941000000|2022-04-02 23:10:00|281.57|279.27|282.4|280.1|282.86|280.56|281.55|279.25|394
1648941300000|2022-04-02 23:15:00|282.39|280.09|282.56|280.26|282.57|280.27|281.97|279.67|255
1648941600000|2022-04-02 23:20:00|282.57|280.27|282.37|280.07|282.57|280.27|282.37|280.07|87
1648941900000|2022-04-02 23:25:00|282.36|280.06|281.92|279.62|282.36|280.06|281.42|279.12|325
1648942200000|2022-04-02 23:30:00|281.91|279.61|280.83|278.53|281.93|279.63|280.69|278.39|385
1648942500000|2022-04-02 23:35:00|280.82|278.52|280.83|278.53|280.88|278.58|280.27|277.97|438
1648942800000|2022-04-02 23:40:00|280.84|278.54|280.4|278.1|280.84|278.54|280.4|278.1|233
1648943100000|2022-04-02 23:45:00|280.41|278.11|279.57|277.27|280.57|278.27|279.52|277.22|376
1648943400000|2022-04-02 23:50:00|279.55|277.25|279.67|277.37|280.35|278.05|279.47|277.17|390
1648943700000|2022-04-02 23:55:00|279.69|277.39|279.82|277.52|279.98|277.68|278.9|276.6|350
1648944000000|2022-04-03 00:00:00|279.81|277.51|280.57|278.27|280.64|278.34|279.59|277.29|413
1648944300000|2022-04-03 00:05:00|280.58|278.28|280.89|278.59|281.39|279.09|280.04|277.74|461
1648944600000|2022-04-03 00:10:00|280.9|278.6|280.74|278.44|280.91|278.61|280.48|278.18|309
1648944900000|2022-04-03 00:15:00|280.83|278.53|280.94|278.64|281.27|278.97|280.66|278.36|245
1648945200000|2022-04-03 00:20:00|280.96|278.66|280.91|278.61|281.7|279.4|280.91|278.61|291
1648945500000|2022-04-03 00:25:00|280.9|278.6|280.84|278.54|281.08|278.78|280.62|278.32|358
1648945800000|2022-04-03 00:30:00|280.83|278.53|281.51|279.21|281.79|279.49|280.53|278.23|421
1648946100000|2022-04-03 00:35:00|281.52|279.22|281.89|279.59|281.93|279.63|281.43|279.13|200
1648946400000|2022-04-03 00:40:00|281.92|279.62|282.35|280.05|282.43|280.13|281.84|279.54|151
1648946700000|2022-04-03 00:45:00|282.36|280.06|282.27|279.97|282.45|280.15|282.22|279.92|208
1648947000000|2022-04-03 00:50:00|282.24|279.94|281.89|279.59|282.43|280.13|281.87|279.57|183
1648947300000|2022-04-03 00:55:00|281.88|279.58|281.89|279.59|281.9|279.6|281.24|278.94|245
1648947600000|2022-04-03 01:00:00|281.9|279.6|280.95|278.65|281.93|279.63|280.83|278.53|160
1648947900000|2022-04-03 01:05:00|280.94|278.64|279.9|277.6|280.95|278.65|279.52|277.22|255
1648948200000|2022-04-03 01:10:00|279.89|277.59|278.82|276.52|279.92|277.62|277.99|275.69|345
1648948500000|2022-04-03 01:15:00|278.85|276.55|278.02|275.72|279.47|277.17|277.87|275.57|326
1648948800000|2022-04-03 01:20:00|278.01|275.71|276.54|274.24|278.48|276.18|274.54|272.24|679
1648949100000|2022-04-03 01:25:00|276.53|274.23|274.6|272.3|276.8|274.5|273.67|271.37|615
1648949400000|2022-04-03 01:30:00|274.61|272.31|273.73|271.43|275.33|273.03|273.61|271.31|579
1648949700000|2022-04-03 01:35:00|273.74|271.44|273.85|271.55|274.56|272.26|273.63|271.33|434
1648950000000|2022-04-03 01:40:00|273.86|271.56|276.22|273.92|276.31|274.01|273.86|271.56|363
1648950300000|2022-04-03 01:45:00|276.23|273.93|276.26|273.96|276.63|274.33|275.67|273.37|469
1648950600000|2022-04-03 01:50:00|276.29|273.99|275.87|273.57|276.38|274.08|275.74|273.44|359
1648950900000|2022-04-03 01:55:00|275.86|273.56|276.52|274.22|276.83|274.53|275.86|273.56|386
1648951200000|2022-04-03 02:00:00|276.51|274.21|276.87|274.57|276.9|274.6|276.05|273.75|333
1648951500000|2022-04-03 02:05:00|276.86|274.56|276.9|274.6|276.94|274.64|276.79|274.49|125
1648951800000|2022-04-03 02:10:00|276.89|274.59|277.19|274.89|277.25|274.95|276.77|274.47|221
1648952100000|2022-04-03 02:15:00|277.2|274.9|277.28|274.98|277.28|274.98|276.85|274.55|176
1648952400000|2022-04-03 02:20:00|277.29|274.99|277.67|275.37|277.67|275.37|277.29|274.99|72
1648952700000|2022-04-03 02:25:00|277.68|275.38|277.59|275.29|277.73|275.43|277.47|275.17|119
1648953000000|2022-04-03 02:30:00|277.6|275.3|277.96|275.66|278.22|275.92|277.6|275.3|175
1648953300000|2022-04-03 02:35:00|277.95|275.65|277.77|275.47|278.05|275.75|277.39|275.09|138
1648953600000|2022-04-03 02:40:00|277.76|275.46|276.83|274.53|277.88|275.58|276.78|274.48|245
1648953900000|2022-04-03 02:45:00|276.82|274.52|276.01|273.71|276.97|274.67|275.92|273.62|241
1648954200000|2022-04-03 02:50:00|276.05|273.75|276.19|273.89|276.3|274|275.57|273.27|283
1648954500000|2022-04-03 02:55:00|276.2|273.9|276.26|273.96|276.36|274.06|275.62|273.32|195
1648954800000|2022-04-03 03:00:00|276.27|273.97|277.67|275.37|277.7|275.4|275.81|273.51|291
1648955100000|2022-04-03 03:05:00|277.68|275.38|278.39|276.09|278.52|276.22|277.04|274.74|239
1648955400000|2022-04-03 03:10:00|278.4|276.1|277.7|275.4|278.65|276.35|277.66|275.36|256
1648955700000|2022-04-03 03:15:00|277.69|275.39|278.52|276.22|278.57|276.27|277.69|275.39|157
1648956000000|2022-04-03 03:20:00|278.5|276.2|278.61|276.31|278.79|276.49|278.29|275.99|210
1648956300000|2022-04-03 03:25:00|278.62|276.32|278.83|276.53|278.86|276.56|278.37|276.07|169
1648956600000|2022-04-03 03:30:00|278.84|276.54|279.49|277.19|279.53|277.23|278.83|276.53|215
1648956900000|2022-04-03 03:35:00|279.48|277.18|278.88|276.58|279.52|277.22|278.82|276.52|221
1648957200000|2022-04-03 03:40:00|278.87|276.57|278.62|276.32|278.89|276.59|278.27|275.97|299
1648957500000|2022-04-03 03:45:00|278.63|276.33|279.02|276.72|279.52|277.22|278.63|276.33|269
1648957800000|2022-04-03 03:50:00|279|276.7|277.85|275.55|279|276.7|277.83|275.53|272
1648958100000|2022-04-03 03:55:00|277.86|275.56|279.49|277.19|279.57|277.27|277.58|275.28|359
1648958400000|2022-04-03 04:00:00|279.51|277.21|279.41|277.11|279.57|277.27|279.2|276.9|175
1648958700000|2022-04-03 04:05:00|279.4|277.1|279.67|277.37|279.83|277.53|279.38|277.08|360
1648959000000|2022-04-03 04:10:00|279.66|277.36|280.36|278.06|280.42|278.12|279.66|277.36|212
1648959300000|2022-04-03 04:15:00|280.34|278.04|280.22|277.92|280.4|278.1|279.86|277.56|243
1648959600000|2022-04-03 04:20:00|280.26|277.96|279.71|277.41|280.26|277.96|279.55|277.25|199
1648959900000|2022-04-03 04:25:00|279.72|277.42|280.49|278.19|280.57|278.27|279.68|277.38|160
1648960200000|2022-04-03 04:30:00|280.52|278.22|280.58|278.28|280.62|278.32|280.51|278.21|93
1648960500000|2022-04-03 04:35:00|280.57|278.27|280.3|278|280.63|278.33|280.3|278|99
1648960800000|2022-04-03 04:40:00|280.31|278.01|280.54|278.24|280.54|278.24|280.27|277.97|126
1648961100000|2022-04-03 04:45:00|280.55|278.25|280.29|277.99|280.56|278.26|280.24|277.94|68
1648961400000|2022-04-03 04:50:00|280.28|277.98|280.78|278.48|280.78|278.48|280.1|277.8|224
1648961700000|2022-04-03 04:55:00|280.74|278.44|281.6|279.3|281.64|279.34|280.74|278.44|176
1648962000000|2022-04-03 05:00:00|281.59|279.29|281.77|279.47|281.77|279.47|281.46|279.16|204
1648962300000|2022-04-03 05:05:00|281.7|279.4|281.5|279.2|282.32|280.02|281.5|279.2|257
1648962600000|2022-04-03 05:10:00|281.49|279.19|281.34|279.04|281.55|279.25|281.27|278.97|156
1648962900000|2022-04-03 05:15:00|281.37|279.07|281.37|279.07|281.72|279.42|281.32|279.02|164
1648963200000|2022-04-03 05:20:00|281.36|279.06|281.43|279.13|281.48|279.18|281.25|278.95|200
1648963500000|2022-04-03 05:25:00|281.42|279.12|281.71|279.41|281.73|279.43|281.36|279.06|191
1648963800000|2022-04-03 05:30:00|281.7|279.4|282.51|280.21|282.55|280.25|281.64|279.34|247
1648964100000|2022-04-03 05:35:00|282.5|280.2|282.49|280.19|282.55|280.25|282.34|280.04|218
1648964400000|2022-04-03 05:40:00|282.47|280.17|282.39|280.09|282.47|280.17|282.07|279.77|215
1648964700000|2022-04-03 05:45:00|282.38|280.08|281.2|278.9|282.38|280.08|281.2|278.9|231
1648965000000|2022-04-03 05:50:00|281.22|278.92|281.49|279.19|281.65|279.35|281.2|278.9|195
1648965300000|2022-04-03 05:55:00|281.48|279.18|281.72|279.42|281.77|279.47|281.36|279.06|174
1648965600000|2022-04-03 06:00:00|281.74|279.44|281.48|279.18|281.76|279.46|281.35|279.05|210
1648965900000|2022-04-03 06:05:00|281.49|279.19|283.6|281.3|283.62|281.32|281.46|279.16|438
1648966200000|2022-04-03 06:10:00|283.61|281.31|282.76|280.46|283.66|281.36|282.26|279.96|441
1648966500000|2022-04-03 06:15:00|282.75|280.45|282.04|279.74|282.75|280.45|281.9|279.6|250
1648966800000|2022-04-03 06:20:00|282.05|279.75|282.51|280.21|282.59|280.29|281.89|279.59|303
1648967100000|2022-04-03 06:25:00|282.5|280.2|282.61|280.31|282.66|280.36|282.41|280.11|179
1648967400000|2022-04-03 06:30:00|282.62|280.32|282.73|280.43|282.9|280.6|282.33|280.03|211
1648967700000|2022-04-03 06:35:00|282.72|280.42|282.49|280.19|283.17|280.87|282.44|280.14|209
1648968000000|2022-04-03 06:40:00|282.5|280.2|282.5|280.2|282.56|280.26|282.31|280.01|177
1648968300000|2022-04-03 06:45:00|282.51|280.21|283.28|280.98|283.29|280.99|282.38|280.08|133
1648968600000|2022-04-03 06:50:00|283.27|280.97|283.29|280.99|283.36|281.06|283.15|280.85|143
1648968900000|2022-04-03 06:55:00|283.32|281.02|283.35|281.05|283.45|281.15|283.26|280.96|157
1648969200000|2022-04-03 07:00:00|283.34|281.04|283.25|280.95|283.67|281.37|283.22|280.92|230
1648969500000|2022-04-03 07:05:00|283.21|280.91|282.71|280.41|283.28|280.98|282.7|280.4|133
1648969800000|2022-04-03 07:10:00|282.72|280.42|282.59|280.29|282.72|280.42|282.33|280.03|129
1648970100000|2022-04-03 07:15:00|282.58|280.28|282.22|279.92|282.71|280.41|281.89|279.59|247
1648970400000|2022-04-03 07:20:00|282.21|279.91|281.81|279.51|282.4|280.1|281.77|279.47|231
1648970700000|2022-04-03 07:25:00|281.82|279.52|282.25|279.95|282.35|280.05|281.82|279.52|163
1648971000000|2022-04-03 07:30:00|282.26|279.96|282.85|280.55|283.2|280.9|282.26|279.96|165
1648971300000|2022-04-03 07:35:00|282.86|280.56|282.77|280.47|283.24|280.94|282.76|280.46|139
1648971600000|2022-04-03 07:40:00|282.78|280.48|282.83|280.53|282.91|280.61|282.67|280.37|163
1648971900000|2022-04-03 07:45:00|282.85|280.55|283.3|281|283.41|281.11|282.81|280.51|178
1648972200000|2022-04-03 07:50:00|283.28|280.98|283.41|281.11|283.57|281.27|283.26|280.96|129
1648972500000|2022-04-03 07:55:00|283.42|281.12|283.4|281.1|283.5|281.2|282.83|280.53|173
1648972800000|2022-04-03 08:00:00|283.41|281.11|282.94|280.64|283.66|281.36|282.75|280.45|276
1648973100000|2022-04-03 08:05:00|282.95|280.65|283.25|280.95|283.39|281.09|282.87|280.57|135
1648973400000|2022-04-03 08:10:00|283.26|280.96|282.63|280.33|283.3|281|282.61|280.31|101
1648973700000|2022-04-03 08:15:00|282.61|280.31|282.64|280.34|282.69|280.39|282.48|280.18|177
1648974000000|2022-04-03 08:20:00|282.63|280.33|282.48|280.18|282.64|280.34|282.45|280.15|202
1648974300000|2022-04-03 08:25:00|282.49|280.19|282.49|280.19|282.7|280.4|282.42|280.12|174
1648974600000|2022-04-03 08:30:00|282.51|280.21|282.58|280.28|282.65|280.35|282.45|280.15|176
1648974900000|2022-04-03 08:35:00|282.59|280.29|282.31|280.01|282.75|280.45|282.28|279.98|152
1648975200000|2022-04-03 08:40:00|282.34|280.04|281.86|279.56|282.39|280.09|281.79|279.49|215
1648975500000|2022-04-03 08:45:00|281.85|279.55|280.73|278.43|282.4|280.1|280.73|278.43|362
1648975800000|2022-04-03 08:50:00|280.72|278.42|280.75|278.45|281.34|279.04|280.65|278.35|251
1648976100000|2022-04-03 08:55:00|280.76|278.46|281.54|279.24|281.69|279.39|280.75|278.45|190
1648976400000|2022-04-03 09:00:00|281.53|279.23|280.2|277.9|281.94|279.64|279.74|277.44|294
1648976700000|2022-04-03 09:05:00|280.24|277.94|279.86|277.56|280.83|278.53|279.85|277.55|218
1648977000000|2022-04-03 09:10:00|279.88|277.58|279.9|277.6|280.52|278.22|279.83|277.53|188
1648977300000|2022-04-03 09:15:00|279.91|277.61|280.42|278.12|280.55|278.25|279.91|277.61|187
1648977600000|2022-04-03 09:20:00|280.39|278.09|280.9|278.6|281.19|278.89|280.38|278.08|166
1648977900000|2022-04-03 09:25:00|280.96|278.66|281.68|279.38|281.76|279.46|280.96|278.66|249
1648978200000|2022-04-03 09:30:00|281.7|279.4|281.73|279.43|281.91|279.61|281.31|279.01|217
1648978500000|2022-04-03 09:35:00|281.72|279.42|281.91|279.61|281.93|279.63|281.72|279.42|140
1648978800000|2022-04-03 09:40:00|281.92|279.62|282.49|280.19|282.51|280.21|281.7|279.4|284
1648979100000|2022-04-03 09:45:00|282.5|280.2|282.88|280.58|283.41|281.11|282.5|280.2|358
1648979400000|2022-04-03 09:50:00|282.9|280.6|282.42|280.12|282.9|280.6|281.96|279.66|340
1648979700000|2022-04-03 09:55:00|282.45|280.15|282.26|279.96|282.48|280.18|281.98|279.68|294
1648980000000|2022-04-03 10:00:00|282.25|279.95|282.36|280.06|282.67|280.37|282.24|279.94|261
1648980300000|2022-04-03 10:05:00|282.38|280.08|282.27|279.97|282.42|280.12|282.2|279.9|240
1648980600000|2022-04-03 10:10:00|282.26|279.96|281.61|279.31|282.33|280.03|281.49|279.19|197
1648980900000|2022-04-03 10:15:00|281.62|279.32|281.78|279.48|282.26|279.96|281.58|279.28|268
1648981200000|2022-04-03 10:20:00|281.76|279.46|281.63|279.33|281.8|279.5|281.51|279.21|220
1648981500000|2022-04-03 10:25:00|281.62|279.32|282.3|280|282.42|280.12|281.54|279.24|276
1648981800000|2022-04-03 10:30:00|282.31|280.01|282.43|280.13|282.6|280.3|281.91|279.61|215
1648982100000|2022-04-03 10:35:00|282.44|280.14|281.59|279.29|282.44|280.14|281.57|279.27|177
1648982400000|2022-04-03 10:40:00|281.6|279.3|281.28|278.98|281.67|279.37|280.92|278.62|168
1648982700000|2022-04-03 10:45:00|281.26|278.96|281.56|279.26|281.57|279.27|281.26|278.96|181
1648983000000|2022-04-03 10:50:00|281.57|279.27|281.85|279.55|282.43|280.13|281.56|279.26|222
1648983300000|2022-04-03 10:55:00|281.84|279.54|281.75|279.45|281.9|279.6|281.67|279.37|118
1648983600000|2022-04-03 11:00:00|281.76|279.46|281.25|278.95|281.77|279.47|281.25|278.95|115
1648983900000|2022-04-03 11:05:00|281.24|278.94|280.57|278.27|281.26|278.96|280.42|278.12|242
1648984200000|2022-04-03 11:10:00|280.56|278.26|280.62|278.32|280.67|278.37|279.91|277.61|238
1648984500000|2022-04-03 11:15:00|280.63|278.33|280.9|278.6|281.16|278.86|280.5|278.2|208
1648984800000|2022-04-03 11:20:00|280.91|278.61|280.96|278.66|280.99|278.69|280.67|278.37|172
1648985100000|2022-04-03 11:25:00|281.25|278.95|281.31|279.01|281.33|279.03|281.19|278.89|88
1648985400000|2022-04-03 11:30:00|281.32|279.02|281.4|279.1|281.45|279.15|281.18|278.88|150
1648985700000|2022-04-03 11:35:00|281.41|279.11|281.48|279.18|281.57|279.27|280.83|278.53|201
1648986000000|2022-04-03 11:40:00|281.52|279.22|281.83|279.53|281.85|279.55|281.51|279.21|203
1648986300000|2022-04-03 11:45:00|281.84|279.54|281.71|279.41|281.87|279.57|281.59|279.29|275
1648986600000|2022-04-03 11:50:00|281.7|279.4|281.53|279.23|281.75|279.45|281.49|279.19|228
1648986900000|2022-04-03 11:55:00|281.56|279.26|281.4|279.1|281.58|279.28|280.85|278.55|209
1648987200000|2022-04-03 12:00:00|281.41|279.11|281.24|278.94|281.7|279.4|281.21|278.91|246
1648987500000|2022-04-03 12:05:00|281.25|278.95|281.62|279.32|281.67|279.37|281.24|278.94|233
1648987800000|2022-04-03 12:10:00|281.63|279.33|282.49|280.19|282.51|280.21|281.51|279.21|166
1648988100000|2022-04-03 12:15:00|282.5|280.2|282.84|280.54|282.84|280.54|282.36|280.06|225
1648988400000|2022-04-03 12:20:00|282.83|280.53|282.5|280.2|282.92|280.62|282.35|280.05|329
1648988700000|2022-04-03 12:25:00|282.51|280.21|282.14|279.84|282.55|280.25|282.13|279.83|206
1648989000000|2022-04-03 12:30:00|282.15|279.85|282.46|280.16|282.6|280.3|282.15|279.85|292
1648989300000|2022-04-03 12:35:00|282.47|280.17|282.39|280.09|282.75|280.45|282.38|280.08|284
1648989600000|2022-04-03 12:40:00|282.38|280.08|283.62|281.32|283.67|281.37|282.36|280.06|263
1648989900000|2022-04-03 12:45:00|283.61|281.31|283.68|281.38|283.81|281.51|283.42|281.12|180
1648990200000|2022-04-03 12:50:00|283.67|281.37|283.63|281.33|284.23|281.93|283.56|281.26|124
1648990500000|2022-04-03 12:55:00|283.65|281.35|283.34|281.04|283.65|281.35|283.23|280.93|175
1648990800000|2022-04-03 13:00:00|283.35|281.05|284.21|281.91|284.22|281.92|283.33|281.03|183
1648991100000|2022-04-03 13:05:00|284.2|281.9|283.47|281.17|284.21|281.91|283.27|280.97|215
1648991400000|2022-04-03 13:10:00|283.46|281.16|282.75|280.45|283.48|281.18|282.57|280.27|205
1648991700000|2022-04-03 13:15:00|282.74|280.44|283.89|281.59|283.89|281.59|282.57|280.27|217
1648992000000|2022-04-03 13:20:00|283.9|281.6|283.89|281.59|284.31|282.01|283.68|281.38|323
1648992300000|2022-04-03 13:25:00|283.87|281.57|284.37|282.07|284.46|282.16|283.8|281.5|304
1648992600000|2022-04-03 13:30:00|284.4|282.1|283.65|281.35|284.59|282.29|283.46|281.16|324
1648992900000|2022-04-03 13:35:00|283.66|281.36|283.26|280.96|284.4|282.1|283.23|280.93|372
1648993200000|2022-04-03 13:40:00|283.25|280.95|283.26|280.96|283.54|281.24|283.21|280.91|223
1648993500000|2022-04-03 13:45:00|283.27|280.97|283.4|281.1|283.43|281.13|283.2|280.9|156
1648993800000|2022-04-03 13:50:00|283.41|281.11|282.54|280.24|283.48|281.18|282.41|280.11|337
1648994100000|2022-04-03 13:55:00|282.53|280.23|282.56|280.26|282.79|280.49|282.53|280.23|212
1648994400000|2022-04-03 14:00:00|282.57|280.27|282.32|280.02|282.92|280.62|282.27|279.97|222
1648994700000|2022-04-03 14:05:00|282.33|280.03|282.03|279.73|282.47|280.17|281.81|279.51|240
1648995000000|2022-04-03 14:10:00|282|279.7|282.64|280.34|282.74|280.44|281.82|279.52|194
1648995300000|2022-04-03 14:15:00|282.65|280.35|282.62|280.32|282.65|280.35|282.23|279.93|178
1648995600000|2022-04-03 14:20:00|282.63|280.33|282.93|280.63|282.93|280.63|282.63|280.33|199
1648995900000|2022-04-03 14:25:00|282.91|280.61|282.24|279.94|282.92|280.62|281.97|279.67|229
1648996200000|2022-04-03 14:30:00|282.26|279.96|282.33|280.03|282.33|280.03|281.73|279.43|210
1648996500000|2022-04-03 14:35:00|282.32|280.02|281.49|279.19|282.41|280.11|281.38|279.08|210
1648996800000|2022-04-03 14:40:00|281.5|279.2|281.78|279.48|281.78|279.48|281.5|279.2|168
1648997100000|2022-04-03 14:45:00|281.77|279.47|282.63|280.33|282.64|280.34|281.75|279.45|124
1648997400000|2022-04-03 14:50:00|282.64|280.34|282.75|280.45|282.9|280.6|282.44|280.14|119
1648997700000|2022-04-03 14:55:00|282.76|280.46|284.21|281.91|284.21|281.91|282.76|280.46|237
1648998000000|2022-04-03 15:00:00|284.2|281.9|284.36|282.06|284.47|282.17|283.8|281.5|297
1648998300000|2022-04-03 15:05:00|284.35|282.05|283.72|281.42|284.43|282.13|283.72|281.42|395
1648998600000|2022-04-03 15:10:00|283.71|281.41|283.67|281.37|283.79|281.49|283.48|281.18|486
1648998900000|2022-04-03 15:15:00|283.66|281.36|283.83|281.53|284.21|281.91|283.35|281.05|320
1648999200000|2022-04-03 15:20:00|283.82|281.52|283.72|281.42|284.33|282.03|283.71|281.41|145
1648999500000|2022-04-03 15:25:00|283.71|281.41|283.48|281.18|283.85|281.55|283.38|281.08|189
1648999800000|2022-04-03 15:30:00|283.47|281.17|282.56|280.26|283.49|281.19|282.51|280.21|325
1649000100000|2022-04-03 15:35:00|282.54|280.24|282.12|279.82|282.6|280.3|281.9|279.6|227
1649000400000|2022-04-03 15:40:00|282.15|279.85|282.55|280.25|282.85|280.55|282.15|279.85|239
1649000700000|2022-04-03 15:45:00|282.56|280.26|282.85|280.55|283.07|280.77|282.54|280.24|222
1649001000000|2022-04-03 15:50:00|282.84|280.54|282.85|280.55|283.3|281|282.82|280.52|122
1649001300000|2022-04-03 15:55:00|282.86|280.56|282.93|280.63|283.35|281.05|282.67|280.37|166
1649001600000|2022-04-03 16:00:00|282.89|280.59|282.67|280.37|283.23|280.93|282.55|280.25|253
1649001900000|2022-04-03 16:05:00|282.68|280.38|283.57|281.27|283.61|281.31|282.67|280.37|355
1649002200000|2022-04-03 16:10:00|283.58|281.28|283.65|281.35|283.76|281.46|283.55|281.25|238
1649002500000|2022-04-03 16:15:00|283.64|281.34|283.33|281.03|283.64|281.34|282.77|280.47|290
1649002800000|2022-04-03 16:20:00|283.34|281.04|280.48|278.18|283.4|281.1|280.36|278.06|419
1649003100000|2022-04-03 16:25:00|280.49|278.19|281.44|279.14|281.55|279.25|280.49|278.19|378
1649003400000|2022-04-03 16:30:00|281.43|279.13|281.18|278.88|281.51|279.21|280.84|278.54|314
1649003700000|2022-04-03 16:35:00|281.17|278.87|281.4|279.1|281.47|279.17|280.75|278.45|365
1649004000000|2022-04-03 16:40:00|281.39|279.09|281.43|279.13|281.46|279.16|280.73|278.43|371
1649004300000|2022-04-03 16:45:00|281.42|279.12|280.8|278.5|281.47|279.17|280.7|278.4|329
1649004600000|2022-04-03 16:50:00|280.81|278.51|281.37|279.07|281.61|279.31|280.81|278.51|465
1649004900000|2022-04-03 16:55:00|281.35|279.05|280.98|278.68|281.5|279.2|280.94|278.64|370
1649005200000|2022-04-03 17:00:00|280.97|278.67|281.44|279.14|281.45|279.15|280.96|278.66|331
1649005500000|2022-04-03 17:05:00|281.43|279.13|281.55|279.25|281.66|279.36|281.19|278.89|303
1649005800000|2022-04-03 17:10:00|281.54|279.24|281.66|279.36|281.77|279.47|281.49|279.19|157
1649006100000|2022-04-03 17:15:00|281.65|279.35|281.01|278.71|281.72|279.42|281|278.7|285
1649006400000|2022-04-03 17:20:00|280.99|278.69|279.53|277.23|281.26|278.96|279.49|277.19|315
1649006700000|2022-04-03 17:25:00|279.54|277.24|278.95|276.65|279.9|277.6|278.81|276.51|356
1649007000000|2022-04-03 17:30:00|278.96|276.66|279.46|277.16|279.73|277.43|278.92|276.62|227
1649007300000|2022-04-03 17:35:00|279.45|277.15|278.94|276.64|279.57|277.27|278.49|276.19|229
1649007600000|2022-04-03 17:40:00|279.11|276.81|279.44|277.14|279.67|277.37|279.11|276.81|302
1649007900000|2022-04-03 17:45:00|279.46|277.16|279.28|276.98|279.51|277.21|279.24|276.94|225
1649008200000|2022-04-03 17:50:00|279.31|277.01|279.57|277.27|279.58|277.28|278.93|276.63|220
1649008500000|2022-04-03 17:55:00|279.56|277.26|279.88|277.58|279.92|277.62|279.48|277.18|202
1649008800000|2022-04-03 18:00:00|279.86|277.56|279.94|277.64|279.96|277.66|279.8|277.5|140
1649009100000|2022-04-03 18:05:00|279.95|277.65|279.83|277.53|280.33|278.03|279.81|277.51|160
1649009400000|2022-04-03 18:10:00|279.84|277.54|280.29|277.99|280.29|277.99|279.81|277.51|137
1649009700000|2022-04-03 18:15:00|280.28|277.98|280.32|278.02|280.35|278.05|280.21|277.91|78
1649010000000|2022-04-03 18:20:00|280.3|278|280.34|278.04|280.44|278.14|280.28|277.98|90
1649010300000|2022-04-03 18:25:00|280.33|278.03|280.31|278.01|280.34|278.04|279.85|277.55|147
1649010600000|2022-04-03 18:30:00|280.32|278.02|280.26|277.96|280.38|278.08|280.22|277.92|62
1649010900000|2022-04-03 18:35:00|280.28|277.98|280.28|277.98|280.52|278.22|279.71|277.41|163
1649011200000|2022-04-03 18:40:00|280.32|278.02|279.68|277.38|280.32|278.02|279.64|277.34|206
1649011500000|2022-04-03 18:45:00|279.67|277.37|280.19|277.89|280.24|277.94|279.6|277.3|185
1649011800000|2022-04-03 18:50:00|280.18|277.88|281.49|279.19|281.5|279.2|280.18|277.88|343
1649012100000|2022-04-03 18:55:00|281.5|279.2|280.72|278.42|281.73|279.43|280.66|278.36|399
1649012400000|2022-04-03 19:00:00|280.76|278.46|280.8|278.5|280.93|278.63|280.22|277.92|402
1649012700000|2022-04-03 19:05:00|280.82|278.52|281.41|279.11|281.65|279.35|280.82|278.52|325
1649013000000|2022-04-03 19:10:00|281.4|279.1|281.46|279.16|281.63|279.33|281.2|278.9|220
1649013300000|2022-04-03 19:15:00|281.45|279.15|281.26|278.96|281.45|279.15|280.74|278.44|277
1649013600000|2022-04-03 19:20:00|281.27|278.97|280.96|278.66|281.42|279.12|280.79|278.49|311
1649013900000|2022-04-03 19:25:00|280.95|278.65|280.8|278.5|281.33|279.03|280.72|278.42|242
1649014200000|2022-04-03 19:30:00|280.79|278.49|281.06|278.76|281.37|279.07|280.76|278.46|280
1649014500000|2022-04-03 19:35:00|281.07|278.77|280.57|278.27|281.08|278.78|280.49|278.19|282
1649014800000|2022-04-03 19:40:00|280.56|278.26|280.95|278.65|280.96|278.66|280.52|278.22|226
1649015100000|2022-04-03 19:45:00|280.96|278.66|281.48|279.18|281.65|279.35|280.96|278.66|231
1649015400000|2022-04-03 19:50:00|281.49|279.19|281.57|279.27|281.7|279.4|281.37|279.07|240
1649015700000|2022-04-03 19:55:00|281.56|279.26|280.95|278.65|281.63|279.33|280.93|278.63|211
1649016000000|2022-04-03 20:00:00|281.14|278.84|280.97|278.67|281.41|279.11|280.87|278.57|257
1649016300000|2022-04-03 20:05:00|280.98|278.68|280.94|278.64|281.32|279.02|280.88|278.58|199
1649016600000|2022-04-03 20:10:00|280.93|278.63|281.14|278.84|281.35|279.05|280.84|278.54|151
1649016900000|2022-04-03 20:15:00|281.1|278.8|281.25|278.95|281.37|279.07|280.97|278.67|186
1649017200000|2022-04-03 20:20:00|281.26|278.96|281.35|279.05|281.39|279.09|280.84|278.54|147
1649017500000|2022-04-03 20:25:00|281.36|279.06|281.68|279.38|281.79|279.49|281.36|279.06|229
1649017800000|2022-04-03 20:30:00|281.7|279.4|281.41|279.11|281.7|279.4|281.23|278.93|183
1649018100000|2022-04-03 20:35:00|281.42|279.12|281.4|279.1|281.44|279.14|281.23|278.93|141
1649018400000|2022-04-03 20:40:00|281.39|279.09|281.58|279.28|281.75|279.45|281.38|279.08|150
1649018700000|2022-04-03 20:45:00|281.51|279.21|281.26|278.96|281.59|279.29|281.26|278.96|184
1649019000000|2022-04-03 20:50:00|281.28|278.98|280.96|278.66|281.5|279.2|280.96|278.66|118
1649019300000|2022-04-03 20:55:00|280.95|278.65|280.82|278.52|280.97|278.67|280.72|278.42|153
1649019600000|2022-04-03 21:00:00|280.83|278.53|281.32|279.02|281.35|279.05|280.71|278.41|420
1649019900000|2022-04-03 21:05:00|281.3|279|281.76|279.46|281.76|279.46|281.29|278.99|375
1649020200000|2022-04-03 21:10:00|281.77|279.47|282.15|279.85|282.34|280.04|281.76|279.46|368
1649020500000|2022-04-03 21:15:00|282.2|279.9|282.37|280.07|282.45|280.15|282.15|279.85|279
1649020800000|2022-04-03 21:20:00|282.34|280.04|282.72|280.42|282.72|280.42|282.33|280.03|349
1649021100000|2022-04-03 21:25:00|282.69|280.39|282.69|280.39|283.27|280.97|282.6|280.3|378
1649021400000|2022-04-03 21:30:00|282.73|280.43|282.57|280.27|282.76|280.46|282.34|280.04|375
1649021700000|2022-04-03 21:35:00|282.56|280.26|282.73|280.43|282.74|280.44|282.2|279.9|222
1649022000000|2022-04-03 21:40:00|282.74|280.44|282.9|280.6|283.04|280.74|282.64|280.34|398
1649022300000|2022-04-03 21:45:00|282.88|280.58|282.84|280.54|282.98|280.68|282.58|280.28|368
1649022600000|2022-04-03 21:50:00|282.83|280.53|283.3|281|283.32|281.02|282.76|280.46|329
1649022900000|2022-04-03 21:55:00|283.31|281.01|283.7|281.4|283.7|281.4|283.27|280.97|218
1649023200000|2022-04-03 22:00:00|283.71|281.41|284.19|281.89|285.28|282.98|283.49|281.19|550
1649023500000|2022-04-03 22:05:00|284.12|281.82|284.5|282.2|284.73|282.43|284.1|281.8|539
1649023800000|2022-04-03 22:10:00|284.51|282.21|284.54|282.24|284.65|282.35|284.19|281.89|493
1649024100000|2022-04-03 22:15:00|284.51|282.21|285.61|283.31|285.68|283.38|284.39|282.09|527
1649024400000|2022-04-03 22:20:00|285.63|283.33|286.74|284.44|286.94|284.64|285.34|283.04|570
1649024700000|2022-04-03 22:25:00|286.79|284.49|287.48|285.18|287.57|285.27|286.4|284.1|594
1649025000000|2022-04-03 22:30:00|287.5|285.2|286.47|284.17|287.64|285.34|285.86|283.56|669
1649025300000|2022-04-03 22:35:00|286.36|284.06|286.53|284.23|286.61|284.31|286.14|283.84|541
1649025600000|2022-04-03 22:40:00|286.58|284.28|286.91|284.61|287.36|285.06|286.37|284.07|476
1649025900000|2022-04-03 22:45:00|286.92|284.62|285.34|283.04|287.21|284.91|284.86|282.56|672
1649026200000|2022-04-03 22:50:00|285.28|282.98|286.9|284.6|287.59|285.29|285.26|282.96|690
1649026500000|2022-04-03 22:55:00|286.98|284.68|285.77|283.47|287.26|284.96|285.41|283.11|772
1649026800000|2022-04-03 23:00:00|285.71|283.41|285.21|282.91|285.84|283.54|284.59|282.29|725
1649027100000|2022-04-03 23:05:00|285.15|282.85|284.98|282.68|285.33|283.03|284.43|282.13|561
1649027400000|2022-04-03 23:10:00|284.97|282.67|285.58|283.28|285.96|283.66|284.93|282.63|408
1649027700000|2022-04-03 23:15:00|285.59|283.29|284.93|282.63|285.59|283.29|284.77|282.47|410
1649028000000|2022-04-03 23:20:00|284.91|282.61|285.26|282.96|285.41|283.11|284.75|282.45|309
1649028300000|2022-04-03 23:25:00|285.25|282.95|285.91|283.61|285.96|283.66|285.25|282.95|391
1649028600000|2022-04-03 23:30:00|285.88|283.58|285.46|283.16|286.56|284.26|285.43|283.13|489
1649028900000|2022-04-03 23:35:00|285.52|283.22|285.5|283.2|285.59|283.29|284.56|282.26|591
1649029200000|2022-04-03 23:40:00|285.51|283.21|285.17|282.87|285.58|283.28|285.11|282.81|438
1649029500000|2022-04-03 23:45:00|285.11|282.81|284.63|282.33|285.4|283.1|284.49|282.19|561
1649029800000|2022-04-03 23:50:00|284.62|282.32|285.45|283.15|285.53|283.23|284.61|282.31|463
1649030100000|2022-04-03 23:55:00|285.44|283.14|285.33|283.03|285.6|283.3|285.14|282.84|438
1649030400000|2022-04-04 00:00:00|285.31|283.01|284.16|281.86|285.37|283.07|283.7|281.4|664
1649030700000|2022-04-04 00:05:00|284.23|281.93|285.64|283.34|285.81|283.51|284.17|281.87|675
1649031000000|2022-04-04 00:10:00|285.62|283.32|284.76|282.46|285.98|283.68|284.67|282.37|639
1649031300000|2022-04-04 00:15:00|284.75|282.45|284.57|282.27|285|282.7|284.28|281.98|498
1649031600000|2022-04-04 00:20:00|284.56|282.26|284.57|282.27|285.31|283.01|284.2|281.9|619
1649031900000|2022-04-04 00:25:00|284.63|282.33|282.55|280.25|284.72|282.42|280.3|278|768
1649032200000|2022-04-04 00:30:00|282.53|280.23|282.7|280.4|282.8|280.5|281.51|279.21|638
1649032500000|2022-04-04 00:35:00|282.67|280.37|282.4|280.1|282.72|280.42|281.68|279.38|621
1649032800000|2022-04-04 00:40:00|282.41|280.11|281.94|279.64|282.64|280.34|281.85|279.55|563
1649033100000|2022-04-04 00:45:00|281.93|279.63|280.78|278.48|282.59|280.29|280.76|278.46|571
1649033400000|2022-04-04 00:50:00|280.79|278.49|281.28|278.98|281.39|279.09|280.3|278|552
1649033700000|2022-04-04 00:55:00|281.26|278.96|279.83|277.53|281.44|279.14|279.51|277.21|623
1649034000000|2022-04-04 01:00:00|279.85|277.55|280.22|277.92|280.75|278.45|279.69|277.39|560
1649034300000|2022-04-04 01:05:00|280.2|277.9|280.85|278.55|280.88|278.58|279.57|277.27|565
1649034600000|2022-04-04 01:10:00|280.87|278.57|281.37|279.07|281.41|279.11|280.86|278.56|394
1649034900000|2022-04-04 01:15:00|281.36|279.06|281.25|278.95|281.74|279.44|281.23|278.93|531
1649035200000|2022-04-04 01:20:00|281.24|278.94|280.86|278.56|281.24|278.94|280.58|278.28|507
1649035500000|2022-04-04 01:25:00|280.85|278.55|280.81|278.51|280.97|278.67|280.48|278.18|472
1649035800000|2022-04-04 01:30:00|280.82|278.52|280.87|278.57|281.15|278.85|280.36|278.06|394
1649036100000|2022-04-04 01:35:00|280.86|278.56|280.5|278.2|280.88|278.58|280.45|278.15|394
1649036400000|2022-04-04 01:40:00|280.46|278.16|279.71|277.41|280.56|278.26|279.41|277.11|548
1649036700000|2022-04-04 01:45:00|279.68|277.38|279.45|277.15|279.69|277.39|278.88|276.58|632
1649037000000|2022-04-04 01:50:00|279.48|277.18|279.42|277.12|279.67|277.37|279.28|276.98|529
1649037300000|2022-04-04 01:55:00|279.4|277.1|279.25|276.95|279.74|277.44|279.18|276.88|513
1649037600000|2022-04-04 02:00:00|279.24|276.94|278.93|276.63|279.24|276.94|277.85|275.55|481
1649037900000|2022-04-04 02:05:00|278.92|276.62|278.61|276.31|279.45|277.15|278.45|276.15|397
1649038200000|2022-04-04 02:10:00|278.6|276.3|279.37|277.07|279.39|277.09|278.45|276.15|468
1649038500000|2022-04-04 02:15:00|279.38|277.08|279.67|277.37|279.71|277.41|278.89|276.59|426
1649038800000|2022-04-04 02:20:00|279.68|277.38|280.35|278.05|280.36|278.06|279.6|277.3|356
1649039100000|2022-04-04 02:25:00|280.34|278.04|280.65|278.35|280.73|278.43|280.18|277.88|335
1649039400000|2022-04-04 02:30:00|280.63|278.33|280.15|277.85|280.76|278.46|279.46|277.16|576
1649039700000|2022-04-04 02:35:00|280.14|277.84|280.07|277.77|280.15|277.85|279.74|277.44|397
1649040000000|2022-04-04 02:40:00|280.06|277.76|280.61|278.31|280.67|278.37|279.97|277.67|483
1649040300000|2022-04-04 02:45:00|280.59|278.29|280.99|278.69|281|278.7|280.33|278.03|450
1649040600000|2022-04-04 02:50:00|281|278.7|280.85|278.55|281|278.7|280.73|278.43|453
1649040900000|2022-04-04 02:55:00|280.84|278.54|281.05|278.75|281.08|278.78|280.61|278.31|409
1649041200000|2022-04-04 03:00:00|281.06|278.76|281.33|279.03|281.38|279.08|280.81|278.51|432
1649041500000|2022-04-04 03:05:00|281.3|279|281.32|279.02|281.42|279.12|281.15|278.85|383
1649041800000|2022-04-04 03:10:00|281.33|279.03|281.56|279.26|281.65|279.35|281.2|278.9|496
1649042100000|2022-04-04 03:15:00|281.57|279.27|281.5|279.2|281.68|279.38|281.25|278.95|446
1649042400000|2022-04-04 03:20:00|281.45|279.15|281.66|279.36|281.8|279.5|281.44|279.14|416
1649042700000|2022-04-04 03:25:00|281.67|279.37|281.59|279.29|281.75|279.45|281.45|279.15|394
1649043000000|2022-04-04 03:30:00|281.6|279.3|281.69|279.39|281.72|279.42|281.47|279.17|357
1649043300000|2022-04-04 03:35:00|281.71|279.41|281.29|278.99|281.72|279.42|281.27|278.97|427
1649043600000|2022-04-04 03:40:00|281.3|279|280.73|278.43|281.36|279.06|280.47|278.17|388
1649043900000|2022-04-04 03:45:00|280.75|278.45|280.41|278.11|280.75|278.45|280.3|278|408
1649044200000|2022-04-04 03:50:00|280.4|278.1|280.26|277.96|280.51|278.21|280.19|277.89|310
1649044500000|2022-04-04 03:55:00|280.24|277.94|279.74|277.44|280.32|278.02|279.66|277.36|308
1649044800000|2022-04-04 04:00:00|279.76|277.46|279.31|277.01|280.23|277.93|279.14|276.84|446
1649045100000|2022-04-04 04:05:00|279.3|277|278.98|276.68|279.66|277.36|278.71|276.41|449
1649045400000|2022-04-04 04:10:00|278.97|276.67|279.7|277.4|279.72|277.42|278.69|276.39|444
1649045700000|2022-04-04 04:15:00|279.69|277.39|279.81|277.51|279.91|277.61|279.38|277.08|448
1649046000000|2022-04-04 04:20:00|279.82|277.52|280.35|278.05|280.46|278.16|279.81|277.51|252
1649046300000|2022-04-04 04:25:00|280.34|278.04|280.53|278.23|280.6|278.3|280.09|277.79|344
1649046600000|2022-04-04 04:30:00|280.52|278.22|280.48|278.18|280.59|278.29|280.2|277.9|415
1649046900000|2022-04-04 04:35:00|280.47|278.17|280.36|278.06|280.51|278.21|280.1|277.8|292
1649047200000|2022-04-04 04:40:00|280.34|278.04|280.44|278.14|280.44|278.14|280.23|277.93|251
1649047500000|2022-04-04 04:45:00|280.49|278.19|280.23|277.93|280.49|278.19|280.2|277.9|248
1649047800000|2022-04-04 04:50:00|280.21|277.91|280.43|278.13|280.48|278.18|279.83|277.53|223
1649048100000|2022-04-04 04:55:00|280.44|278.14|279.76|277.46|280.44|278.14|279.58|277.28|430
1649048400000|2022-04-04 05:00:00|279.75|277.45|279.62|277.32|279.82|277.52|279.44|277.14|391
1649048700000|2022-04-04 05:05:00|279.63|277.33|279.63|277.33|279.81|277.51|279.51|277.21|363
1649049000000|2022-04-04 05:10:00|279.64|277.34|280.62|278.32|280.65|278.35|279.58|277.28|362
1649049300000|2022-04-04 05:15:00|280.61|278.31|280.74|278.44|280.87|278.57|280.56|278.26|319
1649049600000|2022-04-04 05:20:00|280.76|278.46|280.88|278.58|280.96|278.66|280.62|278.32|414
1649049900000|2022-04-04 05:25:00|280.87|278.57|281.16|278.86|281.27|278.97|280.69|278.39|322
1649050200000|2022-04-04 05:30:00|281.15|278.85|281.24|278.94|281.32|279.02|280.9|278.6|358
1649050500000|2022-04-04 05:35:00|281.25|278.95|281.29|278.99|281.34|279.04|281.16|278.86|96
1649050800000|2022-04-04 05:40:00|281.26|278.96|281.48|279.18|281.6|279.3|281.25|278.95|275
1649051100000|2022-04-04 05:45:00|281.5|279.2|282.17|279.87|282.21|279.91|281.34|279.04|390
1649051400000|2022-04-04 05:50:00|282.21|279.91|282.29|279.99|282.57|280.27|282|279.7|411
1649051700000|2022-04-04 05:55:00|282.3|280|282.36|280.06|282.43|280.13|281.88|279.58|252
1649052000000|2022-04-04 06:00:00|282.37|280.07|282.5|280.2|282.53|280.23|282.05|279.75|308
1649052300000|2022-04-04 06:05:00|282.51|280.21|282.55|280.25|282.63|280.33|282.28|279.98|290
1649052600000|2022-04-04 06:10:00|282.54|280.24|282.28|279.98|282.55|280.25|282.13|279.83|256
1649052900000|2022-04-04 06:15:00|282.29|279.99|282.44|280.14|282.53|280.23|282.07|279.77|177
1649053200000|2022-04-04 06:20:00|282.43|280.13|282.85|280.55|282.87|280.57|282.43|280.13|343
1649053500000|2022-04-04 06:25:00|282.87|280.57|283.47|281.17|283.48|281.18|282.77|280.47|340
1649053800000|2022-04-04 06:30:00|283.46|281.16|284.08|281.78|284.16|281.86|283.41|281.11|254
1649054100000|2022-04-04 06:35:00|284.06|281.76|284.49|282.19|284.49|282.19|283.82|281.52|376
1649054400000|2022-04-04 06:40:00|284.55|282.25|288.59|286.29|291.34|289.04|284.53|282.23|794
1649054700000|2022-04-04 06:45:00|288.66|286.36|287.93|285.63|289.1|286.8|287.47|285.17|640
1649055000000|2022-04-04 06:50:00|287.95|285.65|290.3|288|290.8|288.5|287.91|285.61|706
1649055300000|2022-04-04 06:55:00|290.36|288.06|290.42|288.12|291.75|289.45|289.98|287.68|634
1649055600000|2022-04-04 07:00:00|290.43|288.13|289.36|287.06|290.55|288.25|288.64|286.34|623
1649055900000|2022-04-04 07:05:00|289.35|287.05|288.94|286.64|289.83|287.53|288.38|286.08|636
1649056200000|2022-04-04 07:10:00|288.93|286.63|288.42|286.12|289.02|286.72|288.3|286|436
1649056500000|2022-04-04 07:15:00|288.41|286.11|287.83|285.53|288.69|286.39|287.77|285.47|384
1649056800000|2022-04-04 07:20:00|287.81|285.51|288.55|286.25|288.8|286.5|287.71|285.41|409
1649057100000|2022-04-04 07:25:00|288.57|286.27|287.88|285.58|288.59|286.29|287.72|285.42|420
1649057400000|2022-04-04 07:30:00|287.87|285.57|287.49|285.19|288.49|286.19|287.4|285.1|516
1649057700000|2022-04-04 07:35:00|287.46|285.16|287.96|285.66|287.97|285.67|287.43|285.13|425
1649058000000|2022-04-04 07:40:00|288|285.7|288.82|286.52|289.51|287.21|287.92|285.62|459
1649058300000|2022-04-04 07:45:00|288.83|286.53|288.33|286.03|289.12|286.82|288.23|285.93|501
1649058600000|2022-04-04 07:50:00|288.37|286.07|287.75|285.45|288.43|286.13|287.75|285.45|321
1649058900000|2022-04-04 07:55:00|287.74|285.44|287.41|285.11|287.93|285.63|286.96|284.66|481
1649059200000|2022-04-04 08:00:00|287.42|285.12|286.96|284.66|288.23|285.93|286.18|283.88|604
1649059500000|2022-04-04 08:05:00|286.97|284.67|286.78|284.48|287.64|285.34|286.7|284.4|507
1649059800000|2022-04-04 08:10:00|286.79|284.49|287.82|285.52|288.32|286.02|286.79|284.49|510
1649060100000|2022-04-04 08:15:00|287.83|285.53|287.76|285.46|288.34|286.04|287.58|285.28|508
1649060400000|2022-04-04 08:20:00|287.77|285.47|287.73|285.43|288.23|285.93|287.73|285.43|388
1649060700000|2022-04-04 08:25:00|287.71|285.41|287.58|285.28|288.01|285.71|287.39|285.09|509
1649061000000|2022-04-04 08:30:00|287.6|285.3|287.98|285.68|288.52|286.22|287.44|285.14|433
1649061300000|2022-04-04 08:35:00|288|285.7|288.04|285.74|288.37|286.07|287.84|285.54|340
1649061600000|2022-04-04 08:40:00|287.99|285.69|287.36|285.06|288.59|286.29|286.77|284.47|485
1649061900000|2022-04-04 08:45:00|287.35|285.05|287.69|285.39|287.81|285.51|286.52|284.22|604
1649062200000|2022-04-04 08:50:00|287.68|285.38|288.13|285.83|288.42|286.12|287.25|284.95|532
1649062500000|2022-04-04 08:55:00|288.11|285.81|287.35|285.05|288.11|285.81|287.27|284.97|403
1649062800000|2022-04-04 09:00:00|287.36|285.06|286.83|284.53|287.41|285.11|286.52|284.22|521
1649063100000|2022-04-04 09:05:00|286.84|284.54|285.07|282.77|286.84|284.54|285.07|282.77|469
1649063400000|2022-04-04 09:10:00|285.06|282.76|286.21|283.91|286.29|283.99|284.54|282.24|552
1649063700000|2022-04-04 09:15:00|286.25|283.95|285.2|282.9|286.45|284.15|284.63|282.33|568
1649064000000|2022-04-04 09:20:00|285.18|282.88|285.25|282.95|285.38|283.08|283.68|281.38|528
1649064300000|2022-04-04 09:25:00|285.23|282.93|285.38|283.08|285.69|283.39|284.69|282.39|346
1649064600000|2022-04-04 09:30:00|285.41|283.11|284.98|282.68|285.66|283.36|284.77|282.47|419
1649064900000|2022-04-04 09:35:00|284.99|282.69|285.35|283.05|285.41|283.11|284.8|282.5|424
1649065200000|2022-04-04 09:40:00|285.32|283.02|285.48|283.18|285.93|283.63|285.26|282.96|445
1649065500000|2022-04-04 09:45:00|285.47|283.17|285.52|283.22|285.92|283.62|285.25|282.95|429
1649065800000|2022-04-04 09:50:00|285.55|283.25|283.78|281.48|285.58|283.28|283.78|281.48|549
1649066100000|2022-04-04 09:55:00|283.77|281.47|283.81|281.51|284|281.7|282.87|280.57|693
1649066400000|2022-04-04 10:00:00|283.82|281.52|281.75|279.45|284.44|282.14|280.53|278.23|715
1649066700000|2022-04-04 10:05:00|281.73|279.43|279.96|277.66|282.04|279.74|279.94|277.64|743
1649067000000|2022-04-04 10:10:00|279.97|277.67|281.73|279.43|281.84|279.54|279.83|277.53|609
1649067300000|2022-04-04 10:15:00|281.74|279.44|282.95|280.65|283.35|281.05|281.73|279.43|518
1649067600000|2022-04-04 10:20:00|282.94|280.64|282.32|280.02|283.28|280.98|282.02|279.72|448
1649067900000|2022-04-04 10:25:00|282.39|280.09|281.2|278.9|282.39|280.09|280.85|278.55|510
1649068200000|2022-04-04 10:30:00|281.18|278.88|280.21|277.91|281.2|278.9|280.1|277.8|525
1649068500000|2022-04-04 10:35:00|280.2|277.9|277.37|275.07|280.23|277.93|276.76|274.46|623
1649068800000|2022-04-04 10:40:00|277.24|274.94|277.18|274.88|277.88|275.58|276.35|274.05|678
1649069100000|2022-04-04 10:45:00|277.2|274.9|278.23|275.93|278.6|276.3|276.47|274.17|698
1649069400000|2022-04-04 10:50:00|278.25|275.95|278.42|276.12|278.62|276.32|277.59|275.29|385
1649069700000|2022-04-04 10:55:00|278.43|276.13|278.46|276.16|278.75|276.45|277.99|275.69|534
1649070000000|2022-04-04 11:00:00|278.45|276.15|278.6|276.3|278.62|276.32|277.55|275.25|629
1649070300000|2022-04-04 11:05:00|278.62|276.32|279.5|277.2|279.58|277.28|278.41|276.11|486
1649070600000|2022-04-04 11:10:00|279.52|277.22|280.39|278.09|280.39|278.09|279.36|277.06|522
1649070900000|2022-04-04 11:15:00|280.36|278.06|280.55|278.25|280.63|278.33|279.8|277.5|555
1649071200000|2022-04-04 11:20:00|280.56|278.26|280.39|278.09|280.63|278.33|279.78|277.48|563
1649071500000|2022-04-04 11:25:00|280.38|278.08|281.13|278.83|281.15|278.85|280.23|277.93|379
1649071800000|2022-04-04 11:30:00|281.12|278.82|281.14|278.84|281.27|278.97|280.52|278.22|537
1649072100000|2022-04-04 11:35:00|281.13|278.83|280.79|278.49|281.25|278.95|280.64|278.34|488
1649072400000|2022-04-04 11:40:00|280.78|278.48|280.97|278.67|281.13|278.83|280.65|278.35|509
1649072700000|2022-04-04 11:45:00|280.98|278.68|281.37|279.07|281.57|279.27|280.8|278.5|494
1649073000000|2022-04-04 11:50:00|281.39|279.09|281.99|279.69|282.21|279.91|281.29|278.99|517
1649073300000|2022-04-04 11:55:00|281.98|279.68|282.98|280.68|283.27|280.97|281.82|279.52|433
1649073600000|2022-04-04 12:00:00|282.99|280.69|282.49|280.19|283.13|280.83|282.42|280.12|430
1649073900000|2022-04-04 12:05:00|282.44|280.14|283.4|281.1|283.4|281.1|282.34|280.04|476
1649074200000|2022-04-04 12:10:00|283.39|281.09|286.2|283.9|286.23|283.93|283.22|280.92|513
1649074500000|2022-04-04 12:15:00|286.15|283.85|284.7|282.4|286.6|284.3|284.63|282.33|679
1649074800000|2022-04-04 12:20:00|284.69|282.39|286.88|284.58|286.94|284.64|284.48|282.18|565
1649075100000|2022-04-04 12:25:00|286.94|284.64|285.9|283.6|287.07|284.77|285.64|283.34|558
1649075400000|2022-04-04 12:30:00|285.91|283.61|283.57|281.27|285.93|283.63|283.47|281.17|603
1649075700000|2022-04-04 12:35:00|283.46|281.16|282.9|280.6|284.15|281.85|282.85|280.55|564
1649076000000|2022-04-04 12:40:00|282.86|280.56|282.94|280.64|284.01|281.71|282.82|280.52|682
1649076300000|2022-04-04 12:45:00|282.95|280.65|281.8|279.5|283.01|280.71|281.55|279.25|664
1649076600000|2022-04-04 12:50:00|281.88|279.58|282.29|279.99|283.23|280.93|281.79|279.49|564
1649076900000|2022-04-04 12:55:00|282.32|280.02|283.36|281.06|283.4|281.1|282.3|280|578
1649077200000|2022-04-04 13:00:00|283.32|281.02|283.33|281.03|284.26|281.96|283.3|281|498
1649077500000|2022-04-04 13:05:00|283.29|280.99|283.95|281.65|283.98|281.68|282.45|280.15|558
1649077800000|2022-04-04 13:10:00|283.97|281.67|283.88|281.58|284.19|281.89|283.55|281.25|395
1649078100000|2022-04-04 13:15:00|283.87|281.57|284.05|281.75|284.3|282|283.38|281.08|504
1649078400000|2022-04-04 13:20:00|284.06|281.76|286.11|283.81|287.63|285.33|284.06|281.76|611
1649078700000|2022-04-04 13:25:00|286.25|283.95|284.68|282.38|286.29|283.99|284.46|282.16|496
1649079000000|2022-04-04 13:30:00|284.62|282.32|283.39|281.09|284.92|282.62|282.5|280.2|676
1649079300000|2022-04-04 13:35:00|283.38|281.08|286.44|284.14|287.86|285.56|283.11|280.81|739
1649079600000|2022-04-04 13:40:00|286.49|284.19|287.32|285.02|289.86|287.56|286.49|284.19|787
1649079900000|2022-04-04 13:45:00|287.31|285.01|287.35|285.05|287.63|285.33|285.82|283.52|739
1649080200000|2022-04-04 13:50:00|287.37|285.07|288.18|285.88|288.92|286.62|287.34|285.04|751
1649080500000|2022-04-04 13:55:00|288.24|285.94|288.64|286.34|289.51|287.21|288.24|285.94|687
1649080800000|2022-04-04 14:00:00|288.65|286.35|287.88|285.58|288.85|286.55|287.15|284.85|728
1649081100000|2022-04-04 14:05:00|287.89|285.59|288.44|286.14|288.46|286.16|287.6|285.3|550
1649081400000|2022-04-04 14:10:00|288.41|286.11|288.19|285.89|290.78|288.48|287.84|285.54|779
1649081700000|2022-04-04 14:15:00|288.12|285.82|288.97|286.67|289.23|286.93|286.35|284.05|691
1649082000000|2022-04-04 14:20:00|288.89|286.59|288.94|286.64|290.1|287.8|288.66|286.36|809
1649082300000|2022-04-04 14:25:00|289|286.7|288.75|286.45|289.54|287.24|288.34|286.04|692
1649082600000|2022-04-04 14:30:00|288.76|286.46|290.84|288.54|293.68|291.38|288.47|286.17|820
1649082900000|2022-04-04 14:35:00|290.76|288.46|290.23|287.93|291.44|289.14|289.83|287.53|714
1649083200000|2022-04-04 14:40:00|290.22|287.92|289.64|287.34|291.84|289.54|289.46|287.16|724
1649083500000|2022-04-04 14:45:00|289.63|287.33|289.11|286.81|290.46|288.16|288.88|286.58|762
1649083800000|2022-04-04 14:50:00|289.1|286.8|289.63|287.33|290.68|288.38|288.92|286.62|639
1649084100000|2022-04-04 14:55:00|289.57|287.27|287.93|285.63|289.84|287.54|287.77|285.47|680
1649084400000|2022-04-04 15:00:00|287.97|285.67|285.67|283.37|289.66|287.36|285.06|282.76|799
1649084700000|2022-04-04 15:05:00|285.76|283.46|285.12|282.82|286.85|284.55|282.65|280.35|857
1649085000000|2022-04-04 15:10:00|285.1|282.8|285.73|283.43|286.74|284.44|282.94|280.64|827
1649085300000|2022-04-04 15:15:00|285.72|283.42|285.88|283.58|286.77|284.47|284.64|282.34|871
1649085600000|2022-04-04 15:20:00|285.85|283.55|286.95|284.65|287.58|285.28|285.72|283.42|733
1649085900000|2022-04-04 15:25:00|286.96|284.66|288.56|286.26|289.33|287.03|285.93|283.63|825
1649086200000|2022-04-04 15:30:00|288.57|286.27|290.62|288.32|291.62|289.32|288.07|285.77|849
1649086500000|2022-04-04 15:35:00|290.56|288.26|288.24|285.94|290.71|288.41|287.47|285.17|796
1649086800000|2022-04-04 15:40:00|288.22|285.92|286.49|284.19|288.82|286.52|285.77|283.47|745
1649087100000|2022-04-04 15:45:00|286.48|284.18|286.3|284|287.34|285.04|285.79|283.49|682
1649087400000|2022-04-04 15:50:00|286.29|283.99|287.13|284.83|287.18|284.88|286.15|283.85|533
1649087700000|2022-04-04 15:55:00|287.12|284.82|284.73|282.43|287.15|284.85|283.94|281.64|764
1649088000000|2022-04-04 16:00:00|284.75|282.45|285.58|283.28|286.37|284.07|283.53|281.23|773
1649088300000|2022-04-04 16:05:00|285.56|283.26|288.88|286.58|290.31|288.01|284.75|282.45|811
1649088600000|2022-04-04 16:10:00|288.91|286.61|293.51|291.21|294.11|291.81|288.26|285.96|863
1649088900000|2022-04-04 16:15:00|293.52|291.22|291|288.7|295.3|293|290.94|288.64|847
1649089200000|2022-04-04 16:20:00|290.98|288.68|289.97|287.67|291.42|289.12|289.67|287.37|749
1649089500000|2022-04-04 16:25:00|290|287.7|289.73|287.43|291.49|289.19|289.31|287.01|766
1649089800000|2022-04-04 16:30:00|289.76|287.46|288.9|286.6|290.6|288.3|288.86|286.56|696
1649090100000|2022-04-04 16:35:00|288.92|286.62|287.94|285.64|289.15|286.85|286.86|284.56|731
1649090400000|2022-04-04 16:40:00|287.93|285.63|286.75|284.45|288.39|286.09|286.33|284.03|795
1649090700000|2022-04-04 16:45:00|286.76|284.46|288.62|286.32|289.26|286.96|286.62|284.32|805
1649091000000|2022-04-04 16:50:00|288.61|286.31|288.5|286.2|289.27|286.97|287.52|285.22|572
1649091300000|2022-04-04 16:55:00|288.49|286.19|286.91|284.61|288.49|286.19|286.85|284.55|688
1649091600000|2022-04-04 17:00:00|286.94|284.64|285.63|283.33|287.55|285.25|285.44|283.14|670
1649091900000|2022-04-04 17:05:00|285.61|283.31|284.89|282.59|286.14|283.84|283.94|281.64|753
1649092200000|2022-04-04 17:10:00|284.88|282.58|285.77|283.47|285.96|283.66|284.82|282.52|554
1649092500000|2022-04-04 17:15:00|285.74|283.44|285.51|283.21|285.76|283.46|285.02|282.72|641
1649092800000|2022-04-04 17:20:00|285.52|283.22|286.11|283.81|286.49|284.19|285.46|283.16|589
1649093100000|2022-04-04 17:25:00|286.12|283.82|285.68|283.38|286.26|283.96|285.11|282.81|607
1649093400000|2022-04-04 17:30:00|285.75|283.45|285.15|282.85|286.24|283.94|285.03|282.73|633
1649093700000|2022-04-04 17:35:00|285.07|282.77|282.85|280.55|285.07|282.77|282.57|280.27|693
1649094000000|2022-04-04 17:40:00|282.83|280.53|278.05|275.75|282.96|280.66|275.47|273.17|825
1649094300000|2022-04-04 17:45:00|278.04|275.74|277.6|275.3|279.19|276.89|277.42|275.12|806
1649094600000|2022-04-04 17:50:00|277.67|275.37|278.54|276.24|278.77|276.47|275.19|272.89|799
1649094900000|2022-04-04 17:55:00|278.53|276.23|276.94|274.64|279.07|276.77|276.65|274.35|695
1649095200000|2022-04-04 18:00:00|276.96|274.66|275.65|273.35|276.96|274.66|274.4|272.1|750
1649095500000|2022-04-04 18:05:00|275.68|273.38|273.9|271.6|275.79|273.49|272.75|270.45|707
1649095800000|2022-04-04 18:10:00|273.95|271.65|275.82|273.52|275.9|273.6|273.08|270.78|718
1649096100000|2022-04-04 18:15:00|275.83|273.53|276.59|274.29|276.98|274.68|274.9|272.6|798
1649096400000|2022-04-04 18:20:00|276.61|274.31|276.88|274.58|276.89|274.59|275.84|273.54|789
1649096700000|2022-04-04 18:25:00|276.81|274.51|275.89|273.59|276.88|274.58|275.8|273.5|636
1649097000000|2022-04-04 18:30:00|275.92|273.62|276.44|274.14|276.48|274.18|275.12|272.82|500
1649097300000|2022-04-04 18:35:00|276.46|274.16|277.01|274.71|277.26|274.96|276.04|273.74|427
1649097600000|2022-04-04 18:40:00|277.02|274.72|277.5|275.2|277.67|275.37|276.74|274.44|463
1649097900000|2022-04-04 18:45:00|277.52|275.22|278.31|276.01|278.49|276.19|277.44|275.14|556
1649098200000|2022-04-04 18:50:00|278.32|276.02|279.76|277.46|279.94|277.64|278.32|276.02|642
1649098500000|2022-04-04 18:55:00|279.78|277.48|279.39|277.09|279.97|277.67|278.71|276.41|609
1649098800000|2022-04-04 19:00:00|279.38|277.08|280.43|278.13|280.7|278.4|279.38|277.08|491
1649099100000|2022-04-04 19:05:00|280.46|278.16|280.75|278.45|280.92|278.62|279.99|277.69|549
1649099400000|2022-04-04 19:10:00|280.74|278.44|280.19|277.89|280.95|278.65|279.85|277.55|537
1649099700000|2022-04-04 19:15:00|280.21|277.91|279.01|276.71|280.23|277.93|278.58|276.28|580
1649100000000|2022-04-04 19:20:00|279.02|276.72|279.26|276.96|279.42|277.12|278.79|276.49|500
1649100300000|2022-04-04 19:25:00|279.22|276.92|280.15|277.85|280.3|278|278.98|276.68|510
1649100600000|2022-04-04 19:30:00|280.06|277.76|281.26|278.96|281.63|279.33|279.82|277.52|630
1649100900000|2022-04-04 19:35:00|281.24|278.94|281.72|279.42|281.88|279.58|281.03|278.73|595
1649101200000|2022-04-04 19:40:00|281.73|279.43|282.05|279.75|282.9|280.6|281.62|279.32|511
1649101500000|2022-04-04 19:45:00|282.04|279.74|281.65|279.35|282.62|280.32|281.59|279.29|599
1649101800000|2022-04-04 19:50:00|281.64|279.34|281.76|279.46|282.37|280.07|281.58|279.28|612
1649102100000|2022-04-04 19:55:00|281.77|279.47|281.07|278.77|281.77|279.47|280.48|278.18|651
1649102400000|2022-04-04 20:00:00|281.08|278.78|280.25|277.95|281.37|279.07|280.08|277.78|497
1649102700000|2022-04-04 20:05:00|280.24|277.94|279.58|277.28|280.48|278.18|279.23|276.93|559
1649103000000|2022-04-04 20:10:00|279.59|277.29|280.26|277.96|280.54|278.24|279.55|277.25|507
1649103300000|2022-04-04 20:15:00|280.27|277.97|282.29|279.99|282.43|280.13|280.24|277.94|615
1649103600000|2022-04-04 20:20:00|282.28|279.98|283.59|281.29|284.22|281.92|282.26|279.96|631
1649103900000|2022-04-04 20:25:00|283.62|281.32|284.21|281.91|284.39|282.09|283.25|280.95|547
1649104200000|2022-04-04 20:30:00|284.29|281.99|283.72|281.42|284.57|282.27|283.02|280.72|639
1649104500000|2022-04-04 20:35:00|283.74|281.44|284.03|281.73|284.49|282.19|283.44|281.14|548
1649104800000|2022-04-04 20:40:00|284.02|281.72|284.61|282.31|284.66|282.36|283.86|281.56|591
1649105100000|2022-04-04 20:45:00|284.62|282.32|284.68|282.38|284.97|282.67|284.51|282.21|574
1649105400000|2022-04-04 20:50:00|284.67|282.37|284.42|282.12|284.78|282.48|284.33|282.03|513
1649105700000|2022-04-04 20:55:00|284.39|282.09|284.5|282.2|284.81|282.51|284.18|281.88|432
1649106000000|2022-04-04 21:00:00|284.51|282.21|285.46|283.16|285.59|283.29|284.51|282.21|225
1649106300000|2022-04-04 21:05:00|285.47|283.17|284.86|282.56|285.47|283.17|284.85|282.55|219
1649106600000|2022-04-04 21:10:00|284.88|282.58|285.43|283.13|285.52|283.22|283.64|281.34|525
1649106900000|2022-04-04 21:15:00|285.4|283.1|285.5|283.2|285.59|283.29|285.17|282.87|350
1649107200000|2022-04-04 21:20:00|285.49|283.19|285.66|283.36|286|283.7|285.44|283.14|324
1649107500000|2022-04-04 21:25:00|285.81|283.51|285.67|283.37|285.88|283.58|285.65|283.35|298
1649107800000|2022-04-04 21:30:00|285.65|283.35|285.81|283.51|286.2|283.9|285.65|283.35|178
1649108100000|2022-04-04 21:35:00|285.85|283.55|285.79|283.49|285.9|283.6|285.62|283.32|334
1649108400000|2022-04-04 21:40:00|285.77|283.47|287.32|285.02|287.38|285.08|285.71|283.41|271
1649108700000|2022-04-04 21:45:00|287.28|284.98|286.58|284.28|287.54|285.24|286.48|284.18|403
1649109000000|2022-04-04 21:50:00|286.57|284.27|285.52|283.22|286.62|284.32|285.52|283.22|420
1649109300000|2022-04-04 21:55:00|285.51|283.21|287.27|284.97|287.49|285.19|285.17|282.87|464
1649109600000|2022-04-04 22:00:00|287.31|285.01|288.35|286.05|288.54|286.24|287.22|284.92|504
1649109900000|2022-04-04 22:05:00|288.36|286.06|286.83|284.53|288.54|286.24|286.81|284.51|454
1649110200000|2022-04-04 22:10:00|286.81|284.51|287.63|285.33|287.7|285.4|286.52|284.22|429
1649110500000|2022-04-04 22:15:00|287.59|285.29|286.98|284.68|287.67|285.37|286.74|284.44|486
1649110800000|2022-04-04 22:20:00|286.93|284.63|287.55|285.25|287.59|285.29|286.74|284.44|443
1649111100000|2022-04-04 22:25:00|287.5|285.2|287.93|285.63|288.04|285.74|287.39|285.09|429
1649111400000|2022-04-04 22:30:00|287.97|285.67|287.86|285.56|288.41|286.11|287.35|285.05|460
1649111700000|2022-04-04 22:35:00|287.85|285.55|289.85|287.55|289.88|287.58|287.81|285.51|527
1649112000000|2022-04-04 22:40:00|289.87|287.57|289.23|286.93|290.06|287.76|288.85|286.55|630
1649112300000|2022-04-04 22:45:00|289.19|286.89|290.52|288.22|290.94|288.64|289.15|286.85|668
1649112600000|2022-04-04 22:50:00|290.54|288.24|290.9|288.6|291.65|289.35|290.52|288.22|592
1649112900000|2022-04-04 22:55:00|290.93|288.63|290.67|288.37|291.31|289.01|290.66|288.36|439
1649113200000|2022-04-04 23:00:00|290.66|288.36|289.95|287.65|291.14|288.84|289.8|287.5|495
1649113500000|2022-04-04 23:05:00|289.93|287.63|289.91|287.61|290.51|288.21|289.83|287.53|379
1649113800000|2022-04-04 23:10:00|289.89|287.59|289.23|286.93|289.9|287.6|288.53|286.23|490
1649114100000|2022-04-04 23:15:00|289.24|286.94|289.15|286.85|289.64|287.34|288.7|286.4|431
1649114400000|2022-04-04 23:20:00|289.14|286.84|289.94|287.64|290.4|288.1|288.97|286.67|479
1649114700000|2022-04-04 23:25:00|289.93|287.63|290.45|288.15|291|288.7|289.92|287.62|633
1649115000000|2022-04-04 23:30:00|290.46|288.16|289.96|287.66|290.52|288.22|288.83|286.53|602
1649115300000|2022-04-04 23:35:00|289.93|287.63|288.57|286.27|289.99|287.69|288.51|286.21|533
1649115600000|2022-04-04 23:40:00|288.58|286.28|288.53|286.23|288.91|286.61|288.42|286.12|491
1649115900000|2022-04-04 23:45:00|288.54|286.24|289.54|287.24|289.63|287.33|288.46|286.16|542
1649116200000|2022-04-04 23:50:00|289.61|287.31|290.32|288.02|290.47|288.17|289.56|287.26|482
1649116500000|2022-04-04 23:55:00|290.28|287.98|290.12|287.82|290.73|288.43|290.12|287.82|441
1649116800000|2022-04-05 00:00:00|290.11|287.81|289.02|286.72|290.66|288.36|288.75|286.45|607
1649117100000|2022-04-05 00:05:00|288.99|286.69|291.49|289.19|291.49|289.19|288.86|286.56|688
1649117400000|2022-04-05 00:10:00|291.48|289.18|291.75|289.45|292.3|290|291.45|289.15|482
1649117700000|2022-04-05 00:15:00|291.74|289.44|290.37|288.07|292.21|289.91|289.86|287.56|527
1649118000000|2022-04-05 00:20:00|290.41|288.11|289.5|287.2|290.56|288.26|289.35|287.05|520
1649118300000|2022-04-05 00:25:00|289.54|287.24|289.26|286.96|289.65|287.35|288.92|286.62|361
1649118600000|2022-04-05 00:30:00|289.27|286.97|287.39|285.09|289.47|287.17|287.25|284.95|552
1649118900000|2022-04-05 00:35:00|287.38|285.08|287.69|285.39|287.76|285.46|286.69|284.39|614
1649119200000|2022-04-05 00:40:00|287.68|285.38|287.84|285.54|288.07|285.77|287.54|285.24|486
1649119500000|2022-04-05 00:45:00|287.82|285.52|287.89|285.59|287.99|285.69|287.77|285.47|171
1649119800000|2022-04-05 00:50:00|287.88|285.58|286.89|284.59|287.97|285.67|286.84|284.54|202
1649120100000|2022-04-05 00:55:00|286.9|284.6|287.28|284.98|287.28|284.98|286.6|284.3|361
1649120400000|2022-04-05 01:00:00|287.25|284.95|289.23|286.93|289.23|286.93|287.25|284.95|459
1649120700000|2022-04-05 01:05:00|289.03|286.73|288.09|285.79|289.03|286.73|288.09|285.79|486
1649121000000|2022-04-05 01:10:00|287.98|285.68|287.18|284.88|287.98|285.68|287.16|284.86|578
1649121300000|2022-04-05 01:15:00|287.17|284.87|286.95|284.65|287.34|285.04|286.79|284.49|335
1649121600000|2022-04-05 01:20:00|286.97|284.67|286.9|284.6|287.02|284.72|286.75|284.45|387
1649121900000|2022-04-05 01:25:00|286.88|284.58|286.62|284.32|287.1|284.8|286.5|284.2|348
1649122200000|2022-04-05 01:30:00|286.5|284.2|286.55|284.25|286.67|284.37|285.93|283.63|396
1649122500000|2022-04-05 01:35:00|286.57|284.27|286.87|284.57|286.9|284.6|286.45|284.15|276
1649122800000|2022-04-05 01:40:00|286.88|284.58|286.67|284.37|286.91|284.61|286.47|284.17|367
1649123100000|2022-04-05 01:45:00|286.74|284.44|287.61|285.31|287.65|285.35|286.67|284.37|445
1649123400000|2022-04-05 01:50:00|287.63|285.33|287.35|285.05|287.7|285.4|287.31|285.01|401
1649123700000|2022-04-05 01:55:00|287.31|285.01|287.09|284.79|287.39|285.09|286.8|284.5|289
1649124000000|2022-04-05 02:00:00|287.05|284.75|287.04|284.74|287.36|285.06|286.86|284.56|295
1649124300000|2022-04-05 02:05:00|287.09|284.79|286.75|284.45|287.57|285.27|286.26|283.96|399
1649124600000|2022-04-05 02:10:00|286.77|284.47|287.35|285.05|287.39|285.09|286.59|284.29|315
1649124900000|2022-04-05 02:15:00|287.29|284.99|286.84|284.54|287.65|285.35|286.77|284.47|421
1649125200000|2022-04-05 02:20:00|286.8|284.5|286.73|284.43|287.01|284.71|286.49|284.19|386
1649125500000|2022-04-05 02:25:00|286.75|284.45|286.77|284.47|286.91|284.61|286.51|284.21|312
1649125800000|2022-04-05 02:30:00|286.78|284.48|286.03|283.73|286.87|284.57|285.97|283.67|381
1649126100000|2022-04-05 02:35:00|286.04|283.74|286.08|283.78|286.14|283.84|285.74|283.44|237
1649126400000|2022-04-05 02:40:00|286.14|283.84|286.93|284.63|287.35|285.05|285.9|283.6|428
1649126700000|2022-04-05 02:45:00|286.89|284.59|285.49|283.19|286.93|284.63|285.19|282.89|528
1649127000000|2022-04-05 02:50:00|285.5|283.2|286.25|283.95|286.26|283.96|285.18|282.88|461
1649127300000|2022-04-05 02:55:00|286.23|283.93|285.35|283.05|286.23|283.93|284.98|282.68|551
1649127600000|2022-04-05 03:00:00|285.36|283.06|285.88|283.58|285.98|283.68|285.36|283.06|365
1649127900000|2022-04-05 03:05:00|285.87|283.57|285.62|283.32|286|283.7|285.4|283.1|445
1649128200000|2022-04-05 03:10:00|285.66|283.36|285.48|283.18|286.05|283.75|285.46|283.16|507
1649128500000|2022-04-05 03:15:00|285.44|283.14|285.05|282.75|285.69|283.39|284.94|282.64|251
1649128800000|2022-04-05 03:20:00|285.06|282.76|285.53|283.23|285.54|283.24|284.65|282.35|424
1649129100000|2022-04-05 03:25:00|285.51|283.21|285.53|283.23|285.68|283.38|285.02|282.72|317
1649129400000|2022-04-05 03:30:00|285.51|283.21|285.67|283.37|285.72|283.42|285.3|283|390
1649129700000|2022-04-05 03:35:00|285.66|283.36|285.32|283.02|285.73|283.43|285.27|282.97|281
1649130000000|2022-04-05 03:40:00|285.31|283.01|284.9|282.6|285.46|283.16|284.75|282.45|372
1649130300000|2022-04-05 03:45:00|284.92|282.62|285.26|282.96|285.58|283.28|284.89|282.59|344
1649130600000|2022-04-05 03:50:00|285.25|282.95|285.5|283.2|285.58|283.28|285.04|282.74|221
1649130900000|2022-04-05 03:55:00|285.47|283.17|285.38|283.08|285.6|283.3|285.32|283.02|319
1649131200000|2022-04-05 04:00:00|285.39|283.09|285.92|283.62|286|283.7|285.3|283|435
1649131500000|2022-04-05 04:05:00|285.95|283.65|285.44|283.14|285.95|283.65|285.4|283.1|275
1649131800000|2022-04-05 04:10:00|285.45|283.15|285.63|283.33|285.72|283.42|285.42|283.12|344
1649132100000|2022-04-05 04:15:00|285.64|283.34|285.63|283.33|285.72|283.42|285.52|283.22|307
1649132400000|2022-04-05 04:20:00|285.65|283.35|285.57|283.27|285.65|283.35|285.5|283.2|236
1649132700000|2022-04-05 04:25:00|285.56|283.26|285.48|283.18|285.58|283.28|285.33|283.03|112
1649133000000|2022-04-05 04:30:00|285.49|283.19|285.66|283.36|285.84|283.54|285.48|283.18|203
1649133300000|2022-04-05 04:35:00|285.65|283.35|285.91|283.61|285.96|283.66|285.65|283.35|133
1649133600000|2022-04-05 04:40:00|285.92|283.62|285.83|283.53|286.63|284.33|285.79|283.49|265
1649133900000|2022-04-05 04:45:00|285.82|283.52|286.02|283.72|286.27|283.97|285.63|283.33|156
1649134200000|2022-04-05 04:50:00|286.03|283.73|285.98|283.68|286.51|284.21|285.91|283.61|205
1649134500000|2022-04-05 04:55:00|285.96|283.66|286.32|284.02|286.48|284.18|285.92|283.62|366
1649134800000|2022-04-05 05:00:00|286.25|283.95|286.57|284.27|286.79|284.49|286.25|283.95|428
1649135100000|2022-04-05 05:05:00|286.55|284.25|286.72|284.42|286.94|284.64|286.52|284.22|376
1649135400000|2022-04-05 05:10:00|286.78|284.48|286.42|284.12|286.8|284.5|286.24|283.94|382
1649135700000|2022-04-05 05:15:00|286.4|284.1|286.43|284.13|286.86|284.56|286.35|284.05|479
1649136000000|2022-04-05 05:20:00|286.42|284.12|286.41|284.11|286.66|284.36|286.34|284.04|297
1649136300000|2022-04-05 05:25:00|286.46|284.16|286.56|284.26|286.67|284.37|286.33|284.03|347
1649136600000|2022-04-05 05:30:00|286.58|284.28|286.91|284.61|287|284.7|286.5|284.2|286
1649136900000|2022-04-05 05:35:00|286.9|284.6|286.81|284.51|286.97|284.67|286.58|284.28|402
1649137200000|2022-04-05 05:40:00|286.82|284.52|286.67|284.37|286.88|284.58|286.49|284.19|370
1649137500000|2022-04-05 05:45:00|286.54|284.24|286.4|284.1|286.74|284.44|286.34|284.04|290
1649137800000|2022-04-05 05:50:00|286.39|284.09|286.41|284.11|286.44|284.14|286.36|284.06|98
1649138100000|2022-04-05 05:55:00|286.42|284.12|285.99|283.69|286.42|284.12|285.94|283.64|222
1649138400000|2022-04-05 06:00:00|285.96|283.66|286|283.7|286.07|283.77|285.8|283.5|319
1649138700000|2022-04-05 06:05:00|285.94|283.64|285.86|283.56|285.97|283.67|285.75|283.45|203
1649139000000|2022-04-05 06:10:00|285.85|283.55|286.37|284.07|286.41|284.11|285.83|283.53|176
1649139300000|2022-04-05 06:15:00|286.41|284.11|286.42|284.12|286.56|284.26|286.2|283.9|329
1649139600000|2022-04-05 06:20:00|286.4|284.1|285.75|283.45|286.42|284.12|285.7|283.4|403
1649139900000|2022-04-05 06:25:00|285.74|283.44|285.77|283.47|286.05|283.75|285.63|283.33|445
1649140200000|2022-04-05 06:30:00|285.7|283.4|285.65|283.35|285.78|283.48|285.58|283.28|318
1649140500000|2022-04-05 06:35:00|285.64|283.34|285.73|283.43|285.86|283.56|285.63|283.33|316
1649140800000|2022-04-05 06:40:00|285.77|283.47|285.33|283.03|285.81|283.51|285.33|283.03|388
1649141100000|2022-04-05 06:45:00|285.35|283.05|285.4|283.1|285.47|283.17|285.32|283.02|144
1649141400000|2022-04-05 06:50:00|285.35|283.05|284.33|282.03|285.36|283.06|283.18|280.88|456
1649141700000|2022-04-05 06:55:00|284.32|282.02|284.47|282.17|284.51|282.21|283.86|281.56|369
1649142000000|2022-04-05 07:00:00|284.45|282.15|284.82|282.52|284.84|282.54|284.45|282.15|438
1649142300000|2022-04-05 07:05:00|284.79|282.49|284.8|282.5|285.29|282.99|284.55|282.25|458
1649142600000|2022-04-05 07:10:00|284.79|282.49|283.92|281.62|284.84|282.54|283.71|281.41|347
1649142900000|2022-04-05 07:15:00|283.93|281.63|284.31|282.01|284.38|282.08|283.74|281.44|310
1649143200000|2022-04-05 07:20:00|284.32|282.02|284.5|282.2|284.51|282.21|284.16|281.86|254
1649143500000|2022-04-05 07:25:00|284.49|282.19|284.99|282.69|285|282.7|284.49|282.19|211
1649143800000|2022-04-05 07:30:00|284.98|282.68|285.26|282.96|285.27|282.97|284.78|282.48|222
1649144100000|2022-04-05 07:35:00|285.23|282.93|285.64|283.34|285.64|283.34|285.05|282.75|233
1649144400000|2022-04-05 07:40:00|285.59|283.29|287.6|285.3|287.69|285.39|285.39|283.09|355
1649144700000|2022-04-05 07:45:00|287.61|285.31|288.1|285.8|288.84|286.54|287.59|285.29|456
1649145000000|2022-04-05 07:50:00|288.09|285.79|289.49|287.19|290.83|288.53|287.64|285.34|620
1649145300000|2022-04-05 07:55:00|289.52|287.22|289.43|287.13|289.63|287.33|288.46|286.16|431
1649145600000|2022-04-05 08:00:00|289.47|287.17|289.22|286.92|290.7|288.4|288.99|286.69|431
1649145900000|2022-04-05 08:05:00|289.27|286.97|288.59|286.29|289.31|287.01|288.58|286.28|293
1649146200000|2022-04-05 08:10:00|288.6|286.3|287.95|285.65|288.82|286.52|287.47|285.17|403
1649146500000|2022-04-05 08:15:00|287.96|285.66|287.96|285.66|288.53|286.23|287.55|285.25|371
1649146800000|2022-04-05 08:20:00|288|285.7|288.43|286.13|288.93|286.63|287.97|285.67|415
1649147100000|2022-04-05 08:25:00|288.44|286.14|288.38|286.08|288.7|286.4|287.96|285.66|361
1649147400000|2022-04-05 08:30:00|288.36|286.06|287.42|285.12|288.36|286.06|287.05|284.75|420
1649147700000|2022-04-05 08:35:00|287.43|285.13|287.59|285.29|287.76|285.46|287.42|285.12|204
1649148000000|2022-04-05 08:40:00|287.7|285.4|287.67|285.37|287.77|285.47|287.47|285.17|327
1649148300000|2022-04-05 08:45:00|287.68|285.38|287.29|284.99|287.77|285.47|287.02|284.72|319
1649148600000|2022-04-05 08:50:00|287.32|285.02|287.75|285.45|287.75|285.45|287.32|285.02|284
1649148900000|2022-04-05 08:55:00|287.73|285.43|288.2|285.9|288.57|286.27|287.7|285.4|328
1649149200000|2022-04-05 09:00:00|288.21|285.91|287.59|285.29|288.59|286.29|287.44|285.14|380
1649149500000|2022-04-05 09:05:00|287.63|285.33|287.1|284.8|287.7|285.4|287.09|284.79|279
1649149800000|2022-04-05 09:10:00|287.11|284.81|287.71|285.41|287.73|285.43|286.96|284.66|252
1649150100000|2022-04-05 09:15:00|287.69|285.39|287.17|284.87|287.73|285.43|287.17|284.87|254
1649150400000|2022-04-05 09:20:00|287.16|284.86|287.6|285.3|287.6|285.3|287.16|284.86|309
1649150700000|2022-04-05 09:25:00|287.64|285.34|287.91|285.61|287.99|285.69|287.55|285.25|368
1649151000000|2022-04-05 09:30:00|287.9|285.6|287.76|285.46|288.41|286.11|287.6|285.3|379
1649151300000|2022-04-05 09:35:00|287.75|285.45|287.45|285.15|287.77|285.47|287.4|285.1|264
1649151600000|2022-04-05 09:40:00|287.4|285.1|286.87|284.57|287.58|285.28|286.81|284.51|223
1649151900000|2022-04-05 09:45:00|286.84|284.54|286.2|283.9|286.89|284.59|285.81|283.51|414
1649152200000|2022-04-05 09:50:00|286.21|283.91|286.15|283.85|286.22|283.92|285.62|283.32|321
1649152500000|2022-04-05 09:55:00|286.14|283.84|285.79|283.49|286.2|283.9|285.71|283.41|329
1649152800000|2022-04-05 10:00:00|285.78|283.48|285.36|283.06|285.95|283.65|284.98|282.68|508
1649153100000|2022-04-05 10:05:00|285.39|283.09|285.79|283.49|286.22|283.92|285.33|283.03|435
1649153400000|2022-04-05 10:10:00|285.83|283.53|286.27|283.97|286.34|284.04|285.62|283.32|443
1649153700000|2022-04-05 10:15:00|286.26|283.96|286.32|284.02|286.58|284.28|286.23|283.93|385
1649154000000|2022-04-05 10:20:00|286.34|284.04|286.22|283.92|286.47|284.17|286.16|283.86|257
1649154300000|2022-04-05 10:25:00|286.21|283.91|285.54|283.24|286.4|284.1|285.42|283.12|261
1649154600000|2022-04-05 10:30:00|285.53|283.23|285.81|283.51|285.92|283.62|285.48|283.18|293
1649154900000|2022-04-05 10:35:00|285.82|283.52|285.76|283.46|285.88|283.58|285.49|283.19|411
1649155200000|2022-04-05 10:40:00|285.75|283.45|286.35|284.05|286.44|284.14|285.62|283.32|324
1649155500000|2022-04-05 10:45:00|286.34|284.04|286.26|283.96|286.39|284.09|285.96|283.66|213
1649155800000|2022-04-05 10:50:00|286.27|283.97|286.53|284.23|286.83|284.53|285.81|283.51|359
1649156100000|2022-04-05 10:55:00|286.55|284.25|286.44|284.14|286.6|284.3|286.39|284.09|261
1649156400000|2022-04-05 11:00:00|286.43|284.13|285.64|283.34|286.47|284.17|285.48|283.18|347
1649156700000|2022-04-05 11:05:00|285.65|283.35|286.64|284.34|286.8|284.5|285.53|283.23|445
1649157000000|2022-04-05 11:10:00|286.6|284.3|286.74|284.44|286.8|284.5|286.28|283.98|506
1649157300000|2022-04-05 11:15:00|286.75|284.45|287.31|285.01|287.42|285.12|286.73|284.43|222
1649157600000|2022-04-05 11:20:00|287.3|285|287.19|284.89|287.3|285|286.71|284.41|284
1649157900000|2022-04-05 11:25:00|287.16|284.86|286.79|284.49|287.19|284.89|286.76|284.46|279
1649158200000|2022-04-05 11:30:00|286.81|284.51|286.56|284.26|287.02|284.72|286.44|284.14|338
1649158500000|2022-04-05 11:35:00|286.55|284.25|286.82|284.52|286.85|284.55|286.53|284.23|257
1649158800000|2022-04-05 11:40:00|286.83|284.53|287.21|284.91|287.31|285.01|286.81|284.51|360
1649159100000|2022-04-05 11:45:00|287.22|284.92|287|284.7|287.27|284.97|286.74|284.44|331
1649159400000|2022-04-05 11:50:00|286.99|284.69|286.82|284.52|287.02|284.72|286.67|284.37|372
1649159700000|2022-04-05 11:55:00|286.81|284.51|287.19|284.89|287.29|284.99|286.73|284.43|258
1649160000000|2022-04-05 12:00:00|287.2|284.9|287.47|285.17|287.49|285.19|286.9|284.6|332
1649160300000|2022-04-05 12:05:00|287.48|285.18|287.23|284.93|287.53|285.23|287.22|284.92|288
1649160600000|2022-04-05 12:10:00|287.22|284.92|287.55|285.25|287.55|285.25|286.73|284.43|365
1649160900000|2022-04-05 12:15:00|287.58|285.28|287.95|285.65|288.11|285.81|287.49|285.19|448
1649161200000|2022-04-05 12:20:00|287.92|285.62|288.39|286.09|288.88|286.58|287.92|285.62|661
1649161500000|2022-04-05 12:25:00|288.4|286.1|289.54|287.24|290.42|288.12|288.33|286.03|611
1649161800000|2022-04-05 12:30:00|289.55|287.25|288.8|286.5|289.79|287.49|288.45|286.15|574
1649162100000|2022-04-05 12:35:00|288.79|286.49|288.31|286.01|289.23|286.93|288.29|285.99|494
1649162400000|2022-04-05 12:40:00|288.32|286.02|287.4|285.1|288.32|286.02|286.66|284.36|663
1649162700000|2022-04-05 12:45:00|287.35|285.05|287.56|285.26|287.89|285.59|287.23|284.93|543
1649163000000|2022-04-05 12:50:00|287.54|285.24|287.87|285.57|287.93|285.63|287.25|284.95|437
1649163300000|2022-04-05 12:55:00|287.92|285.62|286.74|284.44|287.94|285.64|286.59|284.29|536
1649163600000|2022-04-05 13:00:00|286.69|284.39|287.01|284.71|287.54|285.24|286.46|284.16|416
1649163900000|2022-04-05 13:05:00|287.02|284.72|286.71|284.41|287.27|284.97|286.51|284.21|345
1649164200000|2022-04-05 13:10:00|286.72|284.42|284.51|282.21|287.12|284.82|284.45|282.15|445
1649164500000|2022-04-05 13:15:00|284.48|282.18|285|282.7|285.38|283.08|283.54|281.24|729
1649164800000|2022-04-05 13:20:00|284.96|282.66|284.49|282.19|285.07|282.77|283.78|281.48|649
1649165100000|2022-04-05 13:25:00|284.5|282.2|283.95|281.65|285.71|283.41|283.94|281.64|547
1649165400000|2022-04-05 13:30:00|283.97|281.67|282.81|280.51|284.49|282.19|282.71|280.41|661
1649165700000|2022-04-05 13:35:00|282.83|280.53|284.53|282.23|284.62|282.32|282.83|280.53|610
1649166000000|2022-04-05 13:40:00|284.57|282.27|284.47|282.17|284.6|282.3|283.92|281.62|473
1649166300000|2022-04-05 13:45:00|284.45|282.15|284.35|282.05|285.06|282.76|284.32|282.02|464
1649166600000|2022-04-05 13:50:00|284.33|282.03|282.05|279.75|284.6|282.3|281.92|279.62|614
1649166900000|2022-04-05 13:55:00|282.01|279.71|282.18|279.88|282.23|279.93|281.49|279.19|583
1649167200000|2022-04-05 14:00:00|282.16|279.86|282.46|280.16|282.59|280.29|281.82|279.52|435
1649167500000|2022-04-05 14:05:00|282.47|280.17|279.21|276.91|282.47|280.17|277.87|275.57|782
1649167800000|2022-04-05 14:10:00|279.12|276.82|279.41|277.11|279.56|277.26|277.88|275.58|731
1649168100000|2022-04-05 14:15:00|279.4|277.1|280.05|277.75|280.32|278.02|278.45|276.15|659
1649168400000|2022-04-05 14:20:00|280|277.7|279.36|277.06|280.43|278.13|278.58|276.28|703
1649168700000|2022-04-05 14:25:00|279.37|277.07|279.45|277.15|279.95|277.65|278.89|276.59|648
1649169000000|2022-04-05 14:30:00|279.46|277.16|280.62|278.32|281.91|279.61|279.31|277.01|658
1649169300000|2022-04-05 14:35:00|280.63|278.33|281.68|279.38|281.93|279.63|280.36|278.06|587
1649169600000|2022-04-05 14:40:00|281.6|279.3|280.87|278.57|282.19|279.89|280.6|278.3|574
1649169900000|2022-04-05 14:45:00|280.86|278.56|282.29|279.99|283.68|281.38|280.8|278.5|648
1649170200000|2022-04-05 14:50:00|282.3|280|282.38|280.08|282.57|280.27|281.98|279.68|451
1649170500000|2022-04-05 14:55:00|282.37|280.07|282.59|280.29|283.63|281.33|282.35|280.05|608
1649170800000|2022-04-05 15:00:00|282.58|280.28|281.61|279.31|282.66|280.36|280.89|278.59|654
1649171100000|2022-04-05 15:05:00|281.52|279.22|282.42|280.12|282.99|280.69|281.52|279.22|592
1649171400000|2022-04-05 15:10:00|282.43|280.13|283.2|280.9|283.64|281.34|282.29|279.99|542
1649171700000|2022-04-05 15:15:00|283.23|280.93|282.33|280.03|283.45|281.15|282.3|280|355
1649172000000|2022-04-05 15:20:00|282.34|280.04|281.81|279.51|282.44|280.14|281.46|279.16|431
1649172300000|2022-04-05 15:25:00|281.82|279.52|281.75|279.45|281.89|279.59|281.54|279.24|427
1649172600000|2022-04-05 15:30:00|281.74|279.44|282.2|279.9|282.38|280.08|281.59|279.29|366
1649172900000|2022-04-05 15:35:00|282.21|279.91|281.35|279.05|282.21|279.91|281.24|278.94|390
1649173200000|2022-04-05 15:40:00|281.36|279.06|281.7|279.4|281.77|279.47|280.85|278.55|439
1649173500000|2022-04-05 15:45:00|281.66|279.36|282.39|280.09|282.88|280.58|281.59|279.29|444
1649173800000|2022-04-05 15:50:00|282.38|280.08|282.39|280.09|282.85|280.55|282.28|279.98|409
1649174100000|2022-04-05 15:55:00|282.38|280.08|282.25|279.95|282.53|280.23|282.04|279.74|403
1649174400000|2022-04-05 16:00:00|282.24|279.94|280.68|278.38|282.43|280.13|279.84|277.54|588
1649174700000|2022-04-05 16:05:00|280.66|278.36|282.56|280.26|282.77|280.47|280.44|278.14|570
1649175000000|2022-04-05 16:10:00|282.55|280.25|283.42|281.12|283.56|281.26|282.51|280.21|619
1649175300000|2022-04-05 16:15:00|283.44|281.14|282.28|279.98|283.51|281.21|282.23|279.93|517
1649175600000|2022-04-05 16:20:00|282.32|280.02|281.87|279.57|282.32|280.02|281.05|278.75|525
1649175900000|2022-04-05 16:25:00|281.91|279.61|281.22|278.92|282.28|279.98|281.22|278.92|495
1649176200000|2022-04-05 16:30:00|281.2|278.9|281.02|278.72|281.61|279.31|280.87|278.57|454
1649176500000|2022-04-05 16:35:00|281.03|278.73|281.01|278.71|281.38|279.08|280.64|278.34|458
1649176800000|2022-04-05 16:40:00|280.98|278.68|280.29|277.99|280.98|278.68|280.21|277.91|439
1649177100000|2022-04-05 16:45:00|280.3|278|280.39|278.09|280.43|278.13|279.9|277.6|380
1649177400000|2022-04-05 16:50:00|280.38|278.08|280.1|277.8|280.85|278.55|280.03|277.73|423
1649177700000|2022-04-05 16:55:00|280.07|277.77|282.83|280.53|282.83|280.53|279.55|277.25|620
1649178000000|2022-04-05 17:00:00|282.8|280.5|283.6|281.3|284.5|282.2|282.4|280.1|721
1649178300000|2022-04-05 17:05:00|283.69|281.39|283.46|281.16|283.96|281.66|282.81|280.51|625
1649178600000|2022-04-05 17:10:00|283.47|281.17|282.96|280.66|283.66|281.36|282.54|280.24|586
1649178900000|2022-04-05 17:15:00|282.95|280.65|283.78|281.48|284.01|281.71|282.72|280.42|515
1649179200000|2022-04-05 17:20:00|283.77|281.47|283.32|281.02|283.78|281.48|282.96|280.66|429
1649179500000|2022-04-05 17:25:00|283.33|281.03|283.69|281.39|283.81|281.51|282.76|280.46|458
1649179800000|2022-04-05 17:30:00|283.77|281.47|282.82|280.52|283.77|281.47|282.5|280.2|461
1649180100000|2022-04-05 17:35:00|282.84|280.54|283.69|281.39|283.81|281.51|282.49|280.19|485
1649180400000|2022-04-05 17:40:00|283.7|281.4|283.56|281.26|284.16|281.86|283.45|281.15|462
1649180700000|2022-04-05 17:45:00|283.55|281.25|282.85|280.55|283.64|281.34|282.64|280.34|349
1649181000000|2022-04-05 17:50:00|282.87|280.57|281.66|279.36|282.91|280.61|281.63|279.33|413
1649181300000|2022-04-05 17:55:00|281.67|279.37|282.19|279.89|282.2|279.9|281.48|279.18|452
1649181600000|2022-04-05 18:00:00|282.2|279.9|282.72|280.42|282.76|280.46|281.85|279.55|433
1649181900000|2022-04-05 18:05:00|282.73|280.43|282.32|280.02|283.25|280.95|282.32|280.02|373
1649182200000|2022-04-05 18:10:00|282.34|280.04|282.78|280.48|282.97|280.67|281.92|279.62|480
1649182500000|2022-04-05 18:15:00|282.77|280.47|283.35|281.05|283.59|281.29|282.44|280.14|472
1649182800000|2022-04-05 18:20:00|283.36|281.06|283.46|281.16|283.55|281.25|283.27|280.97|435
1649183100000|2022-04-05 18:25:00|283.41|281.11|283.56|281.26|283.61|281.31|283.07|280.77|343
1649183400000|2022-04-05 18:30:00|283.55|281.25|282.88|280.58|283.57|281.27|282.57|280.27|333
1649183700000|2022-04-05 18:35:00|282.99|280.69|282.64|280.34|283.39|281.09|282.54|280.24|316
1649184000000|2022-04-05 18:40:00|282.65|280.35|282.4|280.1|282.87|280.57|282.19|279.89|490
1649184300000|2022-04-05 18:45:00|282.43|280.13|282.55|280.25|282.77|280.47|281.97|279.67|506
1649184600000|2022-04-05 18:50:00|282.6|280.3|282.5|280.2|282.69|280.39|282.41|280.11|343
1649184900000|2022-04-05 18:55:00|282.51|280.21|281.97|279.67|282.7|280.4|281.85|279.55|363
1649185200000|2022-04-05 19:00:00|281.95|279.65|281.53|279.23|282.13|279.83|281.49|279.19|404
1649185500000|2022-04-05 19:05:00|281.5|279.2|280.49|278.19|281.52|279.22|280.02|277.72|473
1649185800000|2022-04-05 19:10:00|280.48|278.18|280.33|278.03|280.57|278.27|279.62|277.32|493
1649186100000|2022-04-05 19:15:00|280.35|278.05|280.53|278.23|280.79|278.49|278.85|276.55|772
1649186400000|2022-04-05 19:20:00|280.54|278.24|282.51|280.21|282.59|280.29|280.15|277.85|606
1649186700000|2022-04-05 19:25:00|282.52|280.22|283.23|280.93|283.59|281.29|281.91|279.61|584
1649187000000|2022-04-05 19:30:00|283.24|280.94|282.53|280.23|283.24|280.94|282.43|280.13|485
1649187300000|2022-04-05 19:35:00|282.54|280.24|282.32|280.02|282.95|280.65|282.06|279.76|480
1649187600000|2022-04-05 19:40:00|282.3|280|282.65|280.35|282.71|280.41|282.13|279.83|417
1649187900000|2022-04-05 19:45:00|282.66|280.36|282.47|280.17|283.23|280.93|282.32|280.02|491
1649188200000|2022-04-05 19:50:00|282.46|280.16|282.61|280.31|282.93|280.63|282.36|280.06|467
1649188500000|2022-04-05 19:55:00|282.6|280.3|282.92|280.62|282.95|280.65|282.6|280.3|408
1649188800000|2022-04-05 20:00:00|282.96|280.66|283.2|280.9|283.23|280.93|281.83|279.53|425
1649189100000|2022-04-05 20:05:00|283.16|280.86|282.9|280.6|283.45|281.15|282.67|280.37|424
1649189400000|2022-04-05 20:10:00|282.91|280.61|282.72|280.42|283.07|280.77|282.55|280.25|321
1649189700000|2022-04-05 20:15:00|282.7|280.4|282.48|280.18|282.89|280.59|282.22|279.92|508
1649190000000|2022-04-05 20:20:00|282.49|280.19|281.98|279.68|282.62|280.32|281.74|279.44|376
1649190300000|2022-04-05 20:25:00|281.99|279.69|281.56|279.26|281.99|279.69|281.49|279.19|319
1649190600000|2022-04-05 20:30:00|281.54|279.24|281.21|278.91|281.64|279.34|281.15|278.85|333
1649190900000|2022-04-05 20:35:00|281.2|278.9|280.31|278.01|281.2|278.9|280.01|277.71|452
1649191200000|2022-04-05 20:40:00|280.32|278.02|280.56|278.26|280.82|278.52|279.83|277.53|470
1649191500000|2022-04-05 20:45:00|280.55|278.25|280.66|278.36|281|278.7|280.41|278.11|427
1649191800000|2022-04-05 20:50:00|280.69|278.39|280.87|278.57|281.02|278.72|280.51|278.21|511
1649192100000|2022-04-05 20:55:00|280.79|278.49|281.52|279.22|281.52|279.22|280.33|278.03|450
1649192400000|2022-04-05 21:00:00|281.54|279.24|280.71|278.41|281.58|279.28|280.71|278.41|377
1649192700000|2022-04-05 21:05:00|280.7|278.4|280.6|278.3|280.79|278.49|280.47|278.17|194
1649193000000|2022-04-05 21:10:00|280.58|278.28|281.57|279.27|281.7|279.4|280.47|278.17|328
1649193300000|2022-04-05 21:15:00|281.59|279.29|281.82|279.52|281.88|279.58|281.42|279.12|235
1649193600000|2022-04-05 21:20:00|281.84|279.54|281.96|279.66|282.26|279.96|281.72|279.42|209
1649193900000|2022-04-05 21:25:00|281.95|279.65|281.49|279.19|281.95|279.65|281.32|279.02|265
1649194200000|2022-04-05 21:30:00|281.54|279.24|282.02|279.72|282.1|279.8|281.49|279.19|146
1649194500000|2022-04-05 21:35:00|282.05|279.75|282.06|279.76|282.1|279.8|281.95|279.65|17
1649194800000|2022-04-05 21:40:00|282.02|279.72|282.46|280.16|282.46|280.16|281.93|279.63|90
1649195100000|2022-04-05 21:45:00|282.45|280.15|282.05|279.75|282.46|280.16|282.02|279.72|140
1649195400000|2022-04-05 21:50:00|282.06|279.76|282.35|280.05|282.39|280.09|282|279.7|99
1649195700000|2022-04-05 21:55:00|282.37|280.07|282.36|280.06|282.44|280.14|282.15|279.85|192
1649196000000|2022-04-05 22:00:00|282.4|280.1|281.59|279.29|282.4|280.1|281.58|279.28|272
1649196300000|2022-04-05 22:05:00|281.64|279.34|282.05|279.75|282.35|280.05|281.45|279.15|366
1649196600000|2022-04-05 22:10:00|282.23|279.93|282.4|280.1|282.42|280.12|282.04|279.74|228
1649196900000|2022-04-05 22:15:00|282.39|280.09|282.72|280.42|282.78|280.48|282.33|280.03|217
1649197200000|2022-04-05 22:20:00|282.71|280.41|281.44|279.14|282.72|280.42|281.41|279.11|268
1649197500000|2022-04-05 22:25:00|281.45|279.15|281.24|278.94|281.58|279.28|280.87|278.57|292
1649197800000|2022-04-05 22:30:00|281.23|278.93|281.59|279.29|281.7|279.4|281.15|278.85|261
1649198100000|2022-04-05 22:35:00|281.58|279.28|281.47|279.17|282.05|279.75|281.34|279.04|383
1649198400000|2022-04-05 22:40:00|281.46|279.16|283.14|280.84|283.26|280.96|281.43|279.13|401
1649198700000|2022-04-05 22:45:00|283.08|280.78|282.19|279.89|283.3|281|281.94|279.64|406
1649199000000|2022-04-05 22:50:00|282.17|279.87|281.34|279.04|282.34|280.04|280.94|278.64|518
1649199300000|2022-04-05 22:55:00|281.33|279.03|280.67|278.37|281.35|279.05|279.89|277.59|557
1649199600000|2022-04-05 23:00:00|280.66|278.36|280.73|278.43|281.32|279.02|280.34|278.04|446
1649199900000|2022-04-05 23:05:00|280.75|278.45|279.99|277.69|280.81|278.51|279.85|277.55|476
1649200200000|2022-04-05 23:10:00|279.97|277.67|279.98|277.68|280.24|277.94|279.44|277.14|367
1649200500000|2022-04-05 23:15:00|279.97|277.67|280.78|278.48|281|278.7|279.88|277.58|390
1649200800000|2022-04-05 23:20:00|280.75|278.45|279.41|277.11|280.76|278.46|279.31|277.01|285
1649201100000|2022-04-05 23:25:00|279.4|277.1|279.58|277.28|279.73|277.43|278.81|276.51|369
1649201400000|2022-04-05 23:30:00|279.6|277.3|280.8|278.5|281|278.7|279.29|276.99|418
1649201700000|2022-04-05 23:35:00|280.79|278.49|281.6|279.3|281.77|279.47|280.77|278.47|301
1649202000000|2022-04-05 23:40:00|281.62|279.32|280.98|278.68|281.66|279.36|280.85|278.55|286
1649202300000|2022-04-05 23:45:00|280.97|278.67|278.35|276.05|281.01|278.71|277.99|275.69|515
1649202600000|2022-04-05 23:50:00|278.32|276.02|276.5|274.2|278.65|276.35|275.04|272.74|800
1649202900000|2022-04-05 23:55:00|276.51|274.21|276.41|274.11|277.13|274.83|275.42|273.12|708
1649203200000|2022-04-06 00:00:00|276.42|274.12|275.23|272.93|277.24|274.94|274.99|272.69|795
1649203500000|2022-04-06 00:05:00|275.2|272.9|272.02|269.72|275.99|273.69|271.77|269.47|767
1649203800000|2022-04-06 00:10:00|272|269.7|268.85|266.55|273.45|271.15|267.85|265.55|885
1649204100000|2022-04-06 00:15:00|268.86|266.56|267.12|264.82|272.36|270.06|266.29|263.99|863
1649204400000|2022-04-06 00:20:00|267.01|264.71|266.77|264.47|267.14|264.84|260.11|257.81|909
1649204700000|2022-04-06 00:25:00|266.79|264.49|267.27|264.97|268.36|266.06|265.15|262.85|923
1649205000000|2022-04-06 00:30:00|267.3|265|267.7|265.4|269.29|266.99|265.82|263.52|828
1649205300000|2022-04-06 00:35:00|267.64|265.34|268.45|266.15|269.17|266.87|267.43|265.13|790
1649205600000|2022-04-06 00:40:00|268.44|266.14|267.31|265.01|268.46|266.16|266.79|264.49|739
1649205900000|2022-04-06 00:45:00|267.29|264.99|268.21|265.91|268.86|266.56|266.7|264.4|780
1649206200000|2022-04-06 00:50:00|268.22|265.92|267.82|265.52|268.24|265.94|266.87|264.57|717
1649206500000|2022-04-06 00:55:00|267.83|265.53|267.25|264.95|268.47|266.17|267.2|264.9|603
1649206800000|2022-04-06 01:00:00|267.24|264.94|267.44|265.14|267.93|265.63|266.77|264.47|668
1649207100000|2022-04-06 01:05:00|267.37|265.07|268.7|266.4|269.4|267.1|267.37|265.07|664
1649207400000|2022-04-06 01:10:00|268.68|266.38|268.52|266.22|269.07|266.77|268.41|266.11|491
1649207700000|2022-04-06 01:15:00|268.5|266.2|269.36|267.06|269.95|267.65|268.42|266.12|603
1649208000000|2022-04-06 01:20:00|269.35|267.05|268.72|266.42|269.79|267.49|268.6|266.3|594
1649208300000|2022-04-06 01:25:00|268.71|266.41|268.54|266.24|268.8|266.5|267.94|265.64|517
1649208600000|2022-04-06 01:30:00|268.57|266.27|268.64|266.34|268.85|266.55|267.89|265.59|623
1649208900000|2022-04-06 01:35:00|268.63|266.33|267.91|265.61|268.84|266.54|267.77|265.47|494
1649209200000|2022-04-06 01:40:00|267.88|265.58|267.83|265.53|268.25|265.95|267.7|265.4|498
1649209500000|2022-04-06 01:45:00|267.82|265.52|268.61|266.31|268.61|266.31|267.36|265.06|489
1649209800000|2022-04-06 01:50:00|268.62|266.32|268.25|265.95|268.73|266.43|268.02|265.72|557
1649210100000|2022-04-06 01:55:00|268.24|265.94|268.64|266.34|268.71|266.41|268.15|265.85|320
1649210400000|2022-04-06 02:00:00|268.7|266.4|268.62|266.32|268.8|266.5|267.77|265.47|417
1649210700000|2022-04-06 02:05:00|268.63|266.33|268.45|266.15|268.91|266.61|268.3|266|348
1649211000000|2022-04-06 02:10:00|268.4|266.1|268.44|266.14|268.45|266.15|267.77|265.47|426
1649211300000|2022-04-06 02:15:00|268.43|266.13|268.32|266.02|268.49|266.19|267.79|265.49|417
1649211600000|2022-04-06 02:20:00|268.33|266.03|268.96|266.66|268.96|266.66|268.3|266|371
1649211900000|2022-04-06 02:25:00|268.95|266.65|269.2|266.9|269.9|267.6|268.89|266.59|397
1649212200000|2022-04-06 02:30:00|269.19|266.89|268.94|266.64|269.5|267.2|268.84|266.54|381
1649212500000|2022-04-06 02:35:00|268.93|266.63|269.68|267.38|269.86|267.56|268.93|266.63|306
1649212800000|2022-04-06 02:40:00|269.67|267.37|270.9|268.6|270.98|268.68|269.43|267.13|437
1649213100000|2022-04-06 02:45:00|270.88|268.58|269.8|267.5|270.9|268.6|269.62|267.32|252
1649213400000|2022-04-06 02:50:00|269.82|267.52|269.7|267.4|269.82|267.52|269.42|267.12|268
1649213700000|2022-04-06 02:55:00|269.69|267.39|269.49|267.19|269.7|267.4|268.84|266.54|356
1649214000000|2022-04-06 03:00:00|269.43|267.13|269.27|266.97|269.5|267.2|269.21|266.91|291
1649214300000|2022-04-06 03:05:00|269.3|267|268.86|266.56|269.33|267.03|268.85|266.55|368
1649214600000|2022-04-06 03:10:00|268.9|266.6|267.97|265.67|268.9|266.6|267.56|265.26|477
1649214900000|2022-04-06 03:15:00|267.98|265.68|268.54|266.24|269.35|267.05|267.81|265.51|457
1649215200000|2022-04-06 03:20:00|268.55|266.25|268.67|266.37|269.21|266.91|268.33|266.03|436
1649215500000|2022-04-06 03:25:00|268.68|266.38|268.49|266.19|268.82|266.52|268.32|266.02|409
1649215800000|2022-04-06 03:30:00|268.47|266.17|268.69|266.39|268.72|266.42|268.45|266.15|284
1649216100000|2022-04-06 03:35:00|268.68|266.38|268.62|266.32|268.75|266.45|268.52|266.22|238
1649216400000|2022-04-06 03:40:00|268.63|266.33|268.31|266.01|268.77|266.47|268.29|265.99|213
1649216700000|2022-04-06 03:45:00|268.33|266.03|268.46|266.16|268.74|266.44|268.26|265.96|244
1649217000000|2022-04-06 03:50:00|268.39|266.09|267.37|265.07|268.45|266.15|267.37|265.07|321
1649217300000|2022-04-06 03:55:00|267.4|265.1|267.65|265.35|267.65|265.35|266.65|264.35|326
1649217600000|2022-04-06 04:00:00|267.63|265.33|265.4|263.1|267.69|265.39|264.91|262.61|532
1649217900000|2022-04-06 04:05:00|265.41|263.11|265.89|263.59|266.51|264.21|265.41|263.11|491
1649218200000|2022-04-06 04:10:00|265.83|263.53|266.77|264.47|267.07|264.77|265.83|263.53|455
1649218500000|2022-04-06 04:15:00|266.8|264.5|267.74|265.44|267.87|265.57|266.79|264.49|451
1649218800000|2022-04-06 04:20:00|267.75|265.45|267.61|265.31|267.81|265.51|267.36|265.06|390
1649219100000|2022-04-06 04:25:00|267.62|265.32|266.96|264.66|267.62|265.32|266.96|264.66|295
1649219400000|2022-04-06 04:30:00|266.94|264.64|266.75|264.45|267.01|264.71|266.27|263.97|441
1649219700000|2022-04-06 04:35:00|266.76|264.46|267.45|265.15|267.51|265.21|266.76|264.46|296
1649220000000|2022-04-06 04:40:00|267.46|265.16|267.93|265.63|267.94|265.64|267.43|265.13|329
1649220300000|2022-04-06 04:45:00|267.94|265.64|267.89|265.59|268.16|265.86|267.7|265.4|366
1649220600000|2022-04-06 04:50:00|267.78|265.48|267.68|265.38|267.85|265.55|267.53|265.23|197
1649220900000|2022-04-06 04:55:00|267.82|265.52|268.38|266.08|268.69|266.39|267.82|265.52|421
1649221200000|2022-04-06 05:00:00|268.34|266.04|267.82|265.52|268.46|266.16|267.64|265.34|369
1649221500000|2022-04-06 05:05:00|267.83|265.53|268.2|265.9|268.88|266.58|267.78|265.48|391
1649221800000|2022-04-06 05:10:00|268.15|265.85|268.86|266.56|268.95|266.65|268.15|265.85|342
1649222100000|2022-04-06 05:15:00|268.91|266.61|268.74|266.44|269.21|266.91|268.62|266.32|302
1649222400000|2022-04-06 05:20:00|268.76|266.46|268.45|266.15|268.85|266.55|268.4|266.1|277
1649222700000|2022-04-06 05:25:00|268.46|266.16|268.5|266.2|268.58|266.28|268.32|266.02|277
1649223000000|2022-04-06 05:30:00|268.51|266.21|268.46|266.16|268.75|266.45|268.11|265.81|393
1649223300000|2022-04-06 05:35:00|268.53|266.23|267.86|265.56|268.57|266.27|267.81|265.51|381
1649223600000|2022-04-06 05:40:00|267.9|265.6|267.85|265.55|268.03|265.73|267.55|265.25|375
1649223900000|2022-04-06 05:45:00|267.8|265.5|268|265.7|268.42|266.12|267.64|265.34|354
1649224200000|2022-04-06 05:50:00|268.03|265.73|268.4|266.1|268.4|266.1|267.91|265.61|329
1649224500000|2022-04-06 05:55:00|268.38|266.08|268.44|266.14|268.46|266.16|267.97|265.67|313
1649224800000|2022-04-06 06:00:00|268.45|266.15|267.63|265.33|268.53|266.23|267.48|265.18|473
1649225100000|2022-04-06 06:05:00|267.62|265.32|267.91|265.61|268.05|265.75|267.35|265.05|427
1649225400000|2022-04-06 06:10:00|267.87|265.57|267.4|265.1|268.07|265.77|266.83|264.53|399
1649225700000|2022-04-06 06:15:00|267.43|265.13|267.42|265.12|267.83|265.53|266.86|264.56|434
1649226000000|2022-04-06 06:20:00|267.36|265.06|267.03|264.73|267.73|265.43|266.72|264.42|427
1649226300000|2022-04-06 06:25:00|267.02|264.72|268.01|265.71|268.28|265.98|267.02|264.72|559
1649226600000|2022-04-06 06:30:00|267.95|265.65|268.01|265.71|268.3|266|267.79|265.49|344
1649226900000|2022-04-06 06:35:00|268.02|265.72|268.85|266.55|268.88|266.58|267.98|265.68|404
1649227200000|2022-04-06 06:40:00|268.83|266.53|268.8|266.5|268.99|266.69|268.59|266.29|400
1649227500000|2022-04-06 06:45:00|268.78|266.48|268.92|266.62|269.02|266.72|268.76|266.46|364
1649227800000|2022-04-06 06:50:00|268.93|266.63|269.33|267.03|269.47|267.17|268.93|266.63|288
1649228100000|2022-04-06 06:55:00|269.34|267.04|269.69|267.39|269.77|267.47|269.26|266.96|362
1649228400000|2022-04-06 07:00:00|269.75|267.45|270.01|267.71|270.54|268.24|269.46|267.16|425
1649228700000|2022-04-06 07:05:00|270.02|267.72|270.08|267.78|270.09|267.79|269.51|267.21|243
1649229000000|2022-04-06 07:10:00|270.07|267.77|269.96|267.66|270.47|268.17|269.81|267.51|242
1649229300000|2022-04-06 07:15:00|269.98|267.68|269.95|267.65|270.35|268.05|269.93|267.63|219
1649229600000|2022-04-06 07:20:00|269.94|267.64|269.54|267.24|269.96|267.66|269.23|266.93|345
1649229900000|2022-04-06 07:25:00|269.55|267.25|269.79|267.49|269.81|267.51|269.2|266.9|296
1649230200000|2022-04-06 07:30:00|269.8|267.5|268.96|266.66|269.86|267.56|268.95|266.65|340
1649230500000|2022-04-06 07:35:00|268.95|266.65|268.4|266.1|269.01|266.71|268.33|266.03|408
1649230800000|2022-04-06 07:40:00|268.38|266.08|268.81|266.51|269.01|266.71|268.38|266.08|395
1649231100000|2022-04-06 07:45:00|268.78|266.48|269.07|266.77|269.1|266.8|268.37|266.07|320
1649231400000|2022-04-06 07:50:00|269.06|266.76|268.53|266.23|269.07|266.77|268.49|266.19|230
1649231700000|2022-04-06 07:55:00|268.55|266.25|267.61|265.31|268.61|266.31|267.5|265.2|409
1649232000000|2022-04-06 08:00:00|267.6|265.3|268.39|266.09|268.81|266.51|267.2|264.9|507
1649232300000|2022-04-06 08:05:00|268.38|266.08|268.06|265.76|268.46|266.16|267.84|265.54|385
1649232600000|2022-04-06 08:10:00|268.05|265.75|267.34|265.04|268.12|265.82|266.81|264.51|400
1649232900000|2022-04-06 08:15:00|267.36|265.06|267.93|265.63|267.99|265.69|267.36|265.06|370
1649233200000|2022-04-06 08:20:00|267.94|265.64|268.68|266.38|268.69|266.39|267.74|265.44|408
1649233500000|2022-04-06 08:25:00|268.67|266.37|268.28|265.98|268.96|266.66|268.27|265.97|356
1649233800000|2022-04-06 08:30:00|268.29|265.99|268.38|266.08|268.81|266.51|268.05|265.75|282
1649234100000|2022-04-06 08:35:00|268.4|266.1|268.05|265.75|268.46|266.16|267.7|265.4|241
1649234400000|2022-04-06 08:40:00|268.04|265.74|268.04|265.74|268.23|265.93|267.75|265.45|230
1649234700000|2022-04-06 08:45:00|268.03|265.73|268.2|265.9|268.55|266.25|268.01|265.71|354
1649235000000|2022-04-06 08:50:00|268.21|265.91|269.42|267.12|269.42|267.12|268.21|265.91|343
1649235300000|2022-04-06 08:55:00|269.41|267.11|269.86|267.56|270.42|268.12|269.17|266.87|393
1649235600000|2022-04-06 09:00:00|269.87|267.57|269.88|267.58|270.07|267.77|269.62|267.32|401
1649235900000|2022-04-06 09:05:00|269.87|267.57|269.43|267.13|270|267.7|269.34|267.04|297
1649236200000|2022-04-06 09:10:00|269.44|267.14|269.87|267.57|269.89|267.59|269.43|267.13|223
1649236500000|2022-04-06 09:15:00|269.86|267.56|270.82|268.52|271.59|269.29|269.71|267.41|406
1649236800000|2022-04-06 09:20:00|270.83|268.53|269.31|267.01|270.84|268.54|269.14|266.84|340
1649237100000|2022-04-06 09:25:00|269.3|267|269.24|266.94|269.66|267.36|268.57|266.27|401
1649237400000|2022-04-06 09:30:00|269.25|266.95|269.29|266.99|269.93|267.63|268.95|266.65|336
1649237700000|2022-04-06 09:35:00|269.32|267.02|269.92|267.62|269.95|267.65|269.29|266.99|380
1649238000000|2022-04-06 09:40:00|269.93|267.63|269.96|267.66|270.3|268|269.79|267.49|230
1649238300000|2022-04-06 09:45:00|269.95|267.65|268.94|266.64|270.02|267.72|268.9|266.6|244
1649238600000|2022-04-06 09:50:00|268.93|266.63|269.36|267.06|269.42|267.12|268.35|266.05|335
1649238900000|2022-04-06 09:55:00|269.35|267.05|270.62|268.32|270.82|268.52|269.3|267|370
1649239200000|2022-04-06 10:00:00|270.65|268.35|269.51|267.21|270.82|268.52|269.41|267.11|357
1649239500000|2022-04-06 10:05:00|269.5|267.2|269.61|267.31|270.48|268.18|269.16|266.86|478
1649239800000|2022-04-06 10:10:00|269.65|267.35|267.83|265.53|270.27|267.97|267.83|265.53|575
1649240100000|2022-04-06 10:15:00|267.82|265.52|268.08|265.78|268.88|266.58|266.67|264.37|639
1649240400000|2022-04-06 10:20:00|268.09|265.79|269.95|267.65|269.96|267.66|268.09|265.79|617
1649240700000|2022-04-06 10:25:00|269.97|267.67|270.23|267.93|270.54|268.24|269.74|267.44|396
1649241000000|2022-04-06 10:30:00|270.24|267.94|269.75|267.45|270.38|268.08|269.5|267.2|372
1649241300000|2022-04-06 10:35:00|269.74|267.44|268|265.7|269.81|267.51|267.92|265.62|468
1649241600000|2022-04-06 10:40:00|267.98|265.68|268.67|266.37|268.77|266.47|267.86|265.56|467
1649241900000|2022-04-06 10:45:00|268.72|266.42|266.56|264.26|269.02|266.72|266.49|264.19|505
1649242200000|2022-04-06 10:50:00|266.57|264.27|267.32|265.02|267.8|265.5|266.55|264.25|485
1649242500000|2022-04-06 10:55:00|267.33|265.03|266.42|264.12|267.53|265.23|266.27|263.97|505
1649242800000|2022-04-06 11:00:00|266.43|264.13|265.17|262.87|266.8|264.5|263.65|261.35|664
1649243100000|2022-04-06 11:05:00|265.05|262.75|263.87|261.57|265.59|263.29|263.62|261.32|687
1649243400000|2022-04-06 11:10:00|263.81|261.51|262.18|259.88|264.03|261.73|261.6|259.3|698
1649243700000|2022-04-06 11:15:00|262.2|259.9|264.07|261.77|264.28|261.98|262.1|259.8|726
1649244000000|2022-04-06 11:20:00|264.13|261.83|265.01|262.71|265.44|263.14|264.05|261.75|601
1649244300000|2022-04-06 11:25:00|264.96|262.66|262.16|259.86|264.97|262.67|261.54|259.24|678
1649244600000|2022-04-06 11:30:00|262.19|259.89|264.65|262.35|265.33|263.03|262.17|259.87|772
1649244900000|2022-04-06 11:35:00|264.66|262.36|264.33|262.03|265.07|262.77|264.26|261.96|678
1649245200000|2022-04-06 11:40:00|264.34|262.04|264.37|262.07|264.76|262.46|263.55|261.25|634
1649245500000|2022-04-06 11:45:00|264.4|262.1|265.68|263.38|266.11|263.81|264.37|262.07|617
1649245800000|2022-04-06 11:50:00|265.67|263.37|264.17|261.87|265.67|263.37|263.94|261.64|657
1649246100000|2022-04-06 11:55:00|264.13|261.83|263.2|260.9|264.27|261.97|262.58|260.28|657
1649246400000|2022-04-06 12:00:00|263.19|260.89|264.05|261.75|264.56|262.26|262.68|260.38|654
1649246700000|2022-04-06 12:05:00|264.03|261.73|262.17|259.87|264.23|261.93|262.17|259.87|707
1649247000000|2022-04-06 12:10:00|262.18|259.88|264.67|262.37|264.71|262.41|262.06|259.76|668
1649247300000|2022-04-06 12:15:00|264.65|262.35|265.69|263.39|265.85|263.55|264.51|262.21|462
1649247600000|2022-04-06 12:20:00|265.71|263.41|264.72|262.42|266.07|263.77|264.72|262.42|506
1649247900000|2022-04-06 12:25:00|264.73|262.43|265.19|262.89|265.9|263.6|263.97|261.67|620
1649248200000|2022-04-06 12:30:00|265.18|262.88|264.06|261.76|265.18|262.88|263.8|261.5|571
1649248500000|2022-04-06 12:35:00|264.08|261.78|264.04|261.74|264.69|262.39|263.92|261.62|455
1649248800000|2022-04-06 12:40:00|264.02|261.72|265.13|262.83|265.45|263.15|263.94|261.64|570
1649249100000|2022-04-06 12:45:00|265.11|262.81|264|261.7|265.19|262.89|263.67|261.37|548
1649249400000|2022-04-06 12:50:00|263.98|261.68|263.81|261.51|264.54|262.24|263.63|261.33|473
1649249700000|2022-04-06 12:55:00|263.83|261.53|263.63|261.33|264.37|262.07|263.5|261.2|585
1649250000000|2022-04-06 13:00:00|263.6|261.3|264.81|262.51|265|262.7|262.84|260.54|580
1649250300000|2022-04-06 13:05:00|264.88|262.58|264.96|262.66|265.61|263.31|264.72|262.42|476
1649250600000|2022-04-06 13:10:00|264.95|262.65|264.76|262.46|265.45|263.15|264.64|262.34|461
1649250900000|2022-04-06 13:15:00|264.74|262.44|264.75|262.45|264.94|262.64|263.51|261.21|577
1649251200000|2022-04-06 13:20:00|264.76|262.46|265.11|262.81|265.33|263.03|264.72|262.42|341
1649251500000|2022-04-06 13:25:00|265.12|262.82|265.16|262.86|265.52|263.22|264.81|262.51|442
1649251800000|2022-04-06 13:30:00|265.11|262.81|264.46|262.16|265.74|263.44|264.1|261.8|670
1649252100000|2022-04-06 13:35:00|264.47|262.17|263.46|261.16|264.6|262.3|263.37|261.07|659
1649252400000|2022-04-06 13:40:00|263.47|261.17|262.02|259.72|263.98|261.68|261.7|259.4|744
1649252700000|2022-04-06 13:45:00|261.96|259.66|258.37|256.07|263.28|260.98|256.99|254.69|848
1649253000000|2022-04-06 13:50:00|258.38|256.08|258.54|256.24|259.29|256.99|257.42|255.12|867
1649253300000|2022-04-06 13:55:00|258.55|256.25|257.06|254.76|259.64|257.34|257.02|254.72|813
1649253600000|2022-04-06 14:00:00|257.08|254.78|254.59|252.29|258.45|256.15|253.92|251.62|813
1649253900000|2022-04-06 14:05:00|254.58|252.28|256.29|253.99|256.37|254.07|253.29|250.99|755
1649254200000|2022-04-06 14:10:00|256.3|254|255.7|253.4|257.11|254.81|255.13|252.83|776
1649254500000|2022-04-06 14:15:00|255.62|253.32|257.18|254.88|257.74|255.44|255.52|253.22|705
1649254800000|2022-04-06 14:20:00|257.15|254.85|258.16|255.86|258.29|255.99|256.44|254.14|596
1649255100000|2022-04-06 14:25:00|258.14|255.84|257.46|255.16|258.2|255.9|257.03|254.73|670
1649255400000|2022-04-06 14:30:00|257.49|255.19|259.39|257.09|259.86|257.56|257.17|254.87|646
1649255700000|2022-04-06 14:35:00|259.33|257.03|259.72|257.42|259.74|257.44|258.53|256.23|717
1649256000000|2022-04-06 14:40:00|259.7|257.4|258.9|256.6|259.72|257.42|258.64|256.34|628
1649256300000|2022-04-06 14:45:00|258.89|256.59|259.54|257.24|259.74|257.44|257.96|255.66|582
1649256600000|2022-04-06 14:50:00|259.53|257.23|258.84|256.54|259.67|257.37|258.69|256.39|520
1649256900000|2022-04-06 14:55:00|258.8|256.5|258.35|256.05|259.04|256.74|258.29|255.99|520
1649257200000|2022-04-06 15:00:00|258.34|256.04|258.06|255.76|259.05|256.75|257.7|255.4|660
1649257500000|2022-04-06 15:05:00|258|255.7|257.19|254.89|258.23|255.93|257.05|254.75|620
1649257800000|2022-04-06 15:10:00|257.18|254.88|257.65|255.35|257.96|255.66|256.75|254.45|553
1649258100000|2022-04-06 15:15:00|257.66|255.36|256.39|254.09|258.44|256.14|256.33|254.03|568
1649258400000|2022-04-06 15:20:00|256.38|254.08|258.7|256.4|258.93|256.63|255.95|253.65|541
1649258700000|2022-04-06 15:25:00|258.68|256.38|256.55|254.25|258.68|256.38|256.53|254.23|677
1649259000000|2022-04-06 15:30:00|256.54|254.24|258.06|255.76|258.77|256.47|255.29|252.99|712
1649259300000|2022-04-06 15:35:00|258.03|255.73|258.45|256.15|258.65|256.35|257.45|255.15|712
1649259600000|2022-04-06 15:40:00|258.5|256.2|258.95|256.65|259.04|256.74|258.28|255.98|623
1649259900000|2022-04-06 15:45:00|258.98|256.68|259.42|257.12|259.56|257.26|258.68|256.38|620
1649260200000|2022-04-06 15:50:00|259.43|257.13|258.77|256.47|259.7|257.4|258.76|256.46|508
1649260500000|2022-04-06 15:55:00|258.78|256.48|257.85|255.55|258.8|256.5|257.45|255.15|495
1649260800000|2022-04-06 16:00:00|257.92|255.62|256.8|254.5|258.67|256.37|256.79|254.49|699
1649261100000|2022-04-06 16:05:00|256.81|254.51|258.35|256.05|258.92|256.62|256.69|254.39|664
1649261400000|2022-04-06 16:10:00|258.36|256.06|256.98|254.68|258.67|256.37|256.82|254.52|688
1649261700000|2022-04-06 16:15:00|256.97|254.67|256.58|254.28|257.72|255.42|256.36|254.06|544
1649262000000|2022-04-06 16:20:00|256.57|254.27|256.07|253.77|257.16|254.86|255.64|253.34|619
1649262300000|2022-04-06 16:25:00|256.08|253.78|255.24|252.94|256.08|253.78|255.07|252.77|665
1649262600000|2022-04-06 16:30:00|255.25|252.95|255.29|252.99|256.5|254.2|254.73|252.43|729
1649262900000|2022-04-06 16:35:00|255.28|252.98|252.35|250.05|255.47|253.17|252.18|249.88|667
1649263200000|2022-04-06 16:40:00|252.22|249.92|254.73|252.43|254.78|252.48|252.1|249.8|767
1649263500000|2022-04-06 16:45:00|254.74|252.44|253.92|251.62|254.75|252.45|252.89|250.59|730
1649263800000|2022-04-06 16:50:00|253.91|251.61|254.38|252.08|254.61|252.31|253.69|251.39|616
1649264100000|2022-04-06 16:55:00|254.42|252.12|254.83|252.53|255|252.7|254.37|252.07|591
1649264400000|2022-04-06 17:00:00|254.82|252.52|253.42|251.12|254.85|252.55|251.97|249.67|731
1649264700000|2022-04-06 17:05:00|253.48|251.18|252.85|250.55|253.54|251.24|252.01|249.71|776
1649265000000|2022-04-06 17:10:00|252.86|250.56|253.51|251.21|253.84|251.54|252.11|249.81|730
1649265300000|2022-04-06 17:15:00|253.5|251.2|254.48|252.18|254.83|252.53|253.34|251.04|687
1649265600000|2022-04-06 17:20:00|254.49|252.19|254.77|252.47|255.57|253.27|254.36|252.06|597
1649265900000|2022-04-06 17:25:00|254.78|252.48|254.65|252.35|255.06|252.76|254.36|252.06|599
1649266200000|2022-04-06 17:30:00|254.67|252.37|254.95|252.65|255.25|252.95|254|251.7|565
1649266500000|2022-04-06 17:35:00|254.91|252.61|254.85|252.55|254.91|252.61|254.34|252.04|627
1649266800000|2022-04-06 17:40:00|254.87|252.57|255.36|253.06|255.65|253.35|254.63|252.33|611
1649267100000|2022-04-06 17:45:00|255.45|253.15|256.48|254.18|256.49|254.19|255.3|253|513
1649267400000|2022-04-06 17:50:00|256.41|254.11|256.61|254.31|256.66|254.36|255.74|253.44|556
1649267700000|2022-04-06 17:55:00|256.56|254.26|255.6|253.3|256.58|254.28|255.59|253.29|467
1649268000000|2022-04-06 18:00:00|255.59|253.29|257.82|255.52|258.76|256.46|255.44|253.14|805
1649268300000|2022-04-06 18:05:00|257.8|255.5|255.42|253.12|257.8|255.5|255.33|253.03|738
1649268600000|2022-04-06 18:10:00|255.41|253.11|254.44|252.14|255.65|253.35|254.32|252.02|658
1649268900000|2022-04-06 18:15:00|254.46|252.16|253.34|251.04|254.46|252.16|253.27|250.97|695
1649269200000|2022-04-06 18:20:00|253.39|251.09|252.52|250.22|254.51|252.21|251.2|248.9|686
1649269500000|2022-04-06 18:25:00|252.51|250.21|252.5|250.2|253.35|251.05|251.71|249.41|792
1649269800000|2022-04-06 18:30:00|252.57|250.27|255.07|252.77|255.24|252.94|252.33|250.03|707
1649270100000|2022-04-06 18:35:00|255.08|252.78|254.85|252.55|255.47|253.17|253.77|251.47|712
1649270400000|2022-04-06 18:40:00|254.84|252.54|255.8|253.5|255.95|253.65|254.53|252.23|641
1649270700000|2022-04-06 18:45:00|255.78|253.48|255.64|253.34|256.44|254.14|255.52|253.22|617
1649271000000|2022-04-06 18:50:00|255.65|253.35|256.58|254.28|256.73|254.43|255.63|253.33|624
1649271300000|2022-04-06 18:55:00|256.57|254.27|256.69|254.39|256.89|254.59|256.37|254.07|589
1649271600000|2022-04-06 19:00:00|256.66|254.36|255.27|252.97|257.2|254.9|255.16|252.86|545
1649271900000|2022-04-06 19:05:00|255.28|252.98|254.88|252.58|255.35|253.05|253.92|251.62|618
1649272200000|2022-04-06 19:10:00|254.89|252.59|254.35|252.05|255.42|253.12|254.15|251.85|607
1649272500000|2022-04-06 19:15:00|254.32|252.02|253.13|250.83|254.7|252.4|252.94|250.64|589
1649272800000|2022-04-06 19:20:00|253.09|250.79|253.05|250.75|253.54|251.24|252.63|250.33|550
1649273100000|2022-04-06 19:25:00|253.06|250.76|252.85|250.55|253.32|251.02|252.45|250.15|519
1649273400000|2022-04-06 19:30:00|252.86|250.56|252.19|249.89|253.56|251.26|252.14|249.84|518
1649273700000|2022-04-06 19:35:00|252.18|249.88|252.91|250.61|253.25|250.95|252.18|249.88|513
1649274000000|2022-04-06 19:40:00|252.88|250.58|253.52|251.22|253.61|251.31|252.84|250.54|459
1649274300000|2022-04-06 19:45:00|253.49|251.19|254.02|251.72|254.3|252|253.46|251.16|434
1649274600000|2022-04-06 19:50:00|254.03|251.73|253.7|251.4|254.32|252.02|253.54|251.24|536
1649274900000|2022-04-06 19:55:00|253.66|251.36|253.76|251.46|254.27|251.97|253.54|251.24|419
1649275200000|2022-04-06 20:00:00|253.77|251.47|254.43|252.13|254.74|252.44|253.54|251.24|465
1649275500000|2022-04-06 20:05:00|254.44|252.14|254.34|252.04|254.86|252.56|254.33|252.03|504
1649275800000|2022-04-06 20:10:00|254.27|251.97|253.03|250.73|254.42|252.12|252.95|250.65|386
1649276100000|2022-04-06 20:15:00|253.02|250.72|253|250.7|253.1|250.8|252.52|250.22|475
1649276400000|2022-04-06 20:20:00|252.97|250.67|253.77|251.47|253.89|251.59|252.85|250.55|401
1649276700000|2022-04-06 20:25:00|253.74|251.44|253.98|251.68|254|251.7|253.18|250.88|405
1649277000000|2022-04-06 20:30:00|253.99|251.69|254.12|251.82|254.41|252.11|253.86|251.56|262
1649277300000|2022-04-06 20:35:00|254.1|251.8|253.72|251.42|254.1|251.8|253.27|250.97|288
1649277600000|2022-04-06 20:40:00|253.71|251.41|253.02|250.72|253.78|251.48|253.02|250.72|365
1649277900000|2022-04-06 20:45:00|253.05|250.75|254.36|252.06|254.38|252.08|252.99|250.69|281
1649278200000|2022-04-06 20:50:00|254.37|252.07|254.42|252.12|254.66|252.36|254.3|252|413
1649278500000|2022-04-06 20:55:00|254.44|252.14|253.84|251.54|254.58|252.28|253.83|251.53|362
1649278800000|2022-04-06 21:00:00|253.82|251.52|253.39|251.09|254.34|252.04|253.38|251.08|214
1649279100000|2022-04-06 21:05:00|253.38|251.08|253.9|251.6|254.31|252.01|253.32|251.02|141
1649279400000|2022-04-06 21:10:00|253.95|251.65|253.61|251.31|254.3|252|253.34|251.04|310
1649279700000|2022-04-06 21:15:00|253.62|251.32|253.91|251.61|253.98|251.68|253.46|251.16|304
1649280000000|2022-04-06 21:20:00|253.9|251.6|253.95|251.65|253.97|251.67|253.64|251.34|287
1649280300000|2022-04-06 21:25:00|253.96|251.66|254.16|251.86|254.16|251.86|253.94|251.64|191
1649280600000|2022-04-06 21:30:00|254.22|251.92|254.5|252.2|254.5|252.2|254.17|251.87|168
1649280900000|2022-04-06 21:35:00|254.48|252.18|253.02|250.72|254.5|252.2|253.02|250.72|255
1649281200000|2022-04-06 21:40:00|253.05|250.75|252.94|250.64|253.47|251.17|252.94|250.64|247
1649281500000|2022-04-06 21:45:00|252.96|250.66|253.31|251.01|253.31|251.01|252.78|250.48|268
1649281800000|2022-04-06 21:50:00|253.34|251.04|253.5|251.2|253.5|251.2|252.63|250.33|245
1649282100000|2022-04-06 21:55:00|253.52|251.22|253.28|250.98|253.76|251.46|253.24|250.94|370
1649282400000|2022-04-06 22:00:00|253.26|250.96|252.4|250.1|253.27|250.97|252.3|250|386
1649282700000|2022-04-06 22:05:00|252.44|250.14|252.44|250.14|252.89|250.59|252.27|249.97|374
1649283000000|2022-04-06 22:10:00|252.43|250.13|252.85|250.55|252.87|250.57|252.36|250.06|373
1649283300000|2022-04-06 22:15:00|252.82|250.52|251.62|249.32|252.92|250.62|251.61|249.31|284
1649283600000|2022-04-06 22:20:00|251.55|249.25|251.24|248.94|252|249.7|250.85|248.55|538
1649283900000|2022-04-06 22:25:00|251.23|248.93|251.24|248.94|251.93|249.63|251.01|248.71|486
1649284200000|2022-04-06 22:30:00|251.25|248.95|250.56|248.26|251.8|249.5|250.56|248.26|389
1649284500000|2022-04-06 22:35:00|250.58|248.28|251.08|248.78|251.51|249.21|250.45|248.15|473
1649284800000|2022-04-06 22:40:00|251.09|248.79|249.55|247.25|251.49|249.19|249.4|247.1|581
1649285100000|2022-04-06 22:45:00|249.54|247.24|250.53|248.23|250.56|248.26|249.42|247.12|524
1649285400000|2022-04-06 22:50:00|250.56|248.26|249.95|247.65|250.57|248.27|249.73|247.43|467
1649285700000|2022-04-06 22:55:00|249.82|247.52|248.1|245.8|250.11|247.81|247.74|245.44|583
1649286000000|2022-04-06 23:00:00|248.09|245.79|248.4|246.1|249.66|247.36|247.86|245.56|592
1649286300000|2022-04-06 23:05:00|248.39|246.09|247.67|245.37|248.5|246.2|244.71|242.41|774
1649286600000|2022-04-06 23:10:00|247.65|245.35|246.66|244.36|248.36|246.06|246.58|244.28|653
1649286900000|2022-04-06 23:15:00|246.7|244.4|247.03|244.73|247.81|245.51|246.7|244.4|657
1649287200000|2022-04-06 23:20:00|247.07|244.77|247.18|244.88|247.96|245.66|246.97|244.67|526
1649287500000|2022-04-06 23:25:00|247.16|244.86|247.64|245.34|248.2|245.9|247.16|244.86|533
1649287800000|2022-04-06 23:30:00|247.65|245.35|246.07|243.77|248.05|245.75|246.03|243.73|647
1649288100000|2022-04-06 23:35:00|246.08|243.78|245.53|243.23|246.55|244.25|245.33|243.03|638
1649288400000|2022-04-06 23:40:00|245.51|243.21|246.61|244.31|246.86|244.56|245.33|243.03|702
1649288700000|2022-04-06 23:45:00|246.65|244.35|245.77|243.47|246.87|244.57|244.71|242.41|748
1649289000000|2022-04-06 23:50:00|245.78|243.48|243.01|240.71|246.16|243.86|242.72|240.42|794
1649289300000|2022-04-06 23:55:00|243.04|240.74|243.95|241.65|244.58|242.28|242.82|240.52|757
1649289600000|2022-04-07 00:00:00|243.9|241.6|246.31|244.01|246.63|244.33|243.56|241.26|793
1649289900000|2022-04-07 00:05:00|246.3|244|245.03|242.73|246.59|244.29|244.58|242.28|786
1649290200000|2022-04-07 00:10:00|245.1|242.8|246.37|244.07|246.48|244.18|243.62|241.32|800
1649290500000|2022-04-07 00:15:00|246.36|244.06|246.69|244.39|247.56|245.26|246.1|243.8|649
1649290800000|2022-04-07 00:20:00|246.67|244.37|247.33|245.03|247.68|245.38|246.39|244.09|622
1649291100000|2022-04-07 00:25:00|247.34|245.04|247.44|245.14|247.47|245.17|246.55|244.25|482
1649291400000|2022-04-07 00:30:00|247.52|245.22|247.32|245.02|248|245.7|246.92|244.62|506
1649291700000|2022-04-07 00:35:00|247.35|245.05|247.24|244.94|247.94|245.64|246.88|244.58|523
1649292000000|2022-04-07 00:40:00|247.2|244.9|245.89|243.59|247.32|245.02|245.8|243.5|524
1649292300000|2022-04-07 00:45:00|245.88|243.58|244.35|242.05|245.88|243.58|243.96|241.66|614
1649292600000|2022-04-07 00:50:00|244.36|242.06|241.3|239|244.71|242.41|240.74|238.44|768
1649292900000|2022-04-07 00:55:00|241.21|238.91|241.6|239.3|241.76|239.46|240.41|238.11|756
1649293200000|2022-04-07 01:00:00|241.62|239.32|242.75|240.45|243.01|240.71|241.34|239.04|725
1649293500000|2022-04-07 01:05:00|242.82|240.52|245.42|243.12|245.68|243.38|242.01|239.71|749
1649293800000|2022-04-07 01:10:00|245.45|243.15|245.1|242.8|245.51|243.21|244.53|242.23|594
1649294100000|2022-04-07 01:15:00|245.11|242.81|243.7|241.4|245.72|243.42|243.42|241.12|591
1649294400000|2022-04-07 01:20:00|243.62|241.32|244.91|242.61|244.92|242.62|243.19|240.89|714
1649294700000|2022-04-07 01:25:00|244.92|242.62|245.48|243.18|245.63|243.33|244.8|242.5|539
1649295000000|2022-04-07 01:30:00|245.45|243.15|245.68|243.38|245.89|243.59|244.77|242.47|546
1649295300000|2022-04-07 01:35:00|245.63|243.33|245.54|243.24|245.91|243.61|245.3|243|515
1649295600000|2022-04-07 01:40:00|245.56|243.26|245.72|243.42|245.88|243.58|244.95|242.65|438
1649295900000|2022-04-07 01:45:00|245.81|243.51|245.82|243.52|246.26|243.96|244.98|242.68|568
1649296200000|2022-04-07 01:50:00|245.84|243.54|246.3|244|246.35|244.05|245.53|243.23|505
1649296500000|2022-04-07 01:55:00|246.31|244.01|246.49|244.19|246.58|244.28|245.85|243.55|560
1649296800000|2022-04-07 02:00:00|246.56|244.26|246.4|244.1|246.87|244.57|245.86|243.56|617
1649297100000|2022-04-07 02:05:00|246.41|244.11|246.52|244.22|246.56|244.26|245.85|243.55|359
1649297400000|2022-04-07 02:10:00|246.46|244.16|245.95|243.65|246.52|244.22|245.86|243.56|418
1649297700000|2022-04-07 02:15:00|245.94|243.64|245.36|243.06|246.41|244.11|245.33|243.03|375
1649298000000|2022-04-07 02:20:00|245.38|243.08|244.54|242.24|245.56|243.26|244.2|241.9|550
1649298300000|2022-04-07 02:25:00|244.52|242.22|244.08|241.78|244.76|242.46|243.85|241.55|526
1649298600000|2022-04-07 02:30:00|244.05|241.75|246.62|244.32|246.64|244.34|244.05|241.75|515
1649298900000|2022-04-07 02:35:00|246.61|244.31|246.48|244.18|246.78|244.48|246.23|243.93|275
1649299200000|2022-04-07 02:40:00|246.49|244.19|245.69|243.39|246.52|244.22|245.55|243.25|478
1649299500000|2022-04-07 02:45:00|245.67|243.37|245.62|243.32|246.61|244.31|245.56|243.26|504
1649299800000|2022-04-07 02:50:00|245.63|243.33|246.74|244.44|246.78|244.48|245.53|243.23|435
1649300100000|2022-04-07 02:55:00|246.72|244.42|247.26|244.96|247.53|245.23|246.61|244.31|530
1649300400000|2022-04-07 03:00:00|247.24|244.94|247.45|245.15|247.52|245.22|246.75|244.45|434
1649300700000|2022-04-07 03:05:00|247.42|245.12|247.04|244.74|247.5|245.2|246.74|244.44|446
1649301000000|2022-04-07 03:10:00|247.05|244.75|246.12|243.82|247.1|244.8|245.88|243.58|408
1649301300000|2022-04-07 03:15:00|246.11|243.81|246.88|244.58|246.88|244.58|245.8|243.5|433
1649301600000|2022-04-07 03:20:00|246.9|244.6|246.3|244|246.91|244.61|245.93|243.63|469
1649301900000|2022-04-07 03:25:00|246.31|244.01|245.94|243.64|246.38|244.08|245.61|243.31|382
1649302200000|2022-04-07 03:30:00|245.99|243.69|246.38|244.08|246.55|244.25|245.2|242.9|441
1649302500000|2022-04-07 03:35:00|246.44|244.14|246.94|244.64|247.05|244.75|246.3|244|427
1649302800000|2022-04-07 03:40:00|246.96|244.66|247.24|244.94|247.54|245.24|246.6|244.3|314
1649303100000|2022-04-07 03:45:00|247.18|244.88|247.05|244.75|247.25|244.95|246.32|244.02|498
1649303400000|2022-04-07 03:50:00|247.03|244.73|247.49|245.19|247.57|245.27|246.94|244.64|358
1649303700000|2022-04-07 03:55:00|247.46|245.16|246.88|244.58|247.49|245.19|246.72|244.42|372
1649304000000|2022-04-07 04:00:00|246.89|244.59|247.73|245.43|247.75|245.45|246.62|244.32|477
1649304300000|2022-04-07 04:05:00|247.75|245.45|247.89|245.59|247.91|245.61|247|244.7|357
1649304600000|2022-04-07 04:10:00|247.91|245.61|247.04|244.74|247.95|245.65|246.94|244.64|400
1649304900000|2022-04-07 04:15:00|247.02|244.72|247.05|244.75|247.4|245.1|246.77|244.47|443
1649305200000|2022-04-07 04:20:00|247.04|244.74|247.31|245.01|247.34|245.04|246.93|244.63|222
1649305500000|2022-04-07 04:25:00|247.34|245.04|247.92|245.62|247.95|245.65|247.28|244.98|381
1649305800000|2022-04-07 04:30:00|247.89|245.59|247.94|245.64|248.01|245.71|247.47|245.17|374
1649306100000|2022-04-07 04:35:00|247.99|245.69|248.24|245.94|248.3|246|247.77|245.47|268
1649306400000|2022-04-07 04:40:00|248.22|245.92|247.73|245.43|248.25|245.95|247.53|245.23|257
1649306700000|2022-04-07 04:45:00|247.71|245.41|248.74|246.44|248.8|246.5|247.45|245.15|374
1649307000000|2022-04-07 04:50:00|248.8|246.5|248.75|246.45|248.94|246.64|248.6|246.3|387
1649307300000|2022-04-07 04:55:00|248.74|246.44|248.58|246.28|248.79|246.49|248.53|246.23|394
1649307600000|2022-04-07 05:00:00|248.59|246.29|248.34|246.04|248.97|246.67|248.01|245.71|533
1649307900000|2022-04-07 05:05:00|248.31|246.01|248.43|246.13|248.45|246.15|247.9|245.6|251
1649308200000|2022-04-07 05:10:00|248.45|246.15|248.39|246.09|248.48|246.18|247.94|245.64|252
1649308500000|2022-04-07 05:15:00|248.38|246.08|248.73|246.43|248.84|246.54|248.01|245.71|343
1649308800000|2022-04-07 05:20:00|248.74|246.44|248.47|246.17|248.74|246.44|248.42|246.12|353
1649309100000|2022-04-07 05:25:00|248.48|246.18|247.95|245.65|248.49|246.19|247.95|245.65|168
1649309400000|2022-04-07 05:30:00|247.93|245.63|247.16|244.86|248.05|245.75|247.16|244.86|317
1649309700000|2022-04-07 05:35:00|247.15|244.85|247.43|245.13|247.47|245.17|246.95|244.65|331
1649310000000|2022-04-07 05:40:00|247.49|245.19|247.28|244.98|247.95|245.65|247.27|244.97|330
1649310300000|2022-04-07 05:45:00|247.26|244.96|247.69|245.39|247.85|245.55|247.01|244.71|412
1649310600000|2022-04-07 05:50:00|247.7|245.4|248.57|246.27|248.57|246.27|247.62|245.32|318
1649310900000|2022-04-07 05:55:00|248.53|246.23|248.49|246.19|248.6|246.3|248.41|246.11|324
1649311200000|2022-04-07 06:00:00|248.48|246.18|248.62|246.32|249.44|247.14|248.48|246.18|374
1649311500000|2022-04-07 06:05:00|248.61|246.31|248.37|246.07|248.7|246.4|248.19|245.89|320
1649311800000|2022-04-07 06:10:00|248.38|246.08|247.99|245.69|248.59|246.29|247.66|245.36|435
1649312100000|2022-04-07 06:15:00|247.97|245.67|247.97|245.67|248.46|246.16|247.87|245.57|335
1649312400000|2022-04-07 06:20:00|248.02|245.72|248.6|246.3|248.64|246.34|247.95|245.65|287
1649312700000|2022-04-07 06:25:00|248.58|246.28|248.86|246.56|249|246.7|248.55|246.25|325
1649313000000|2022-04-07 06:30:00|248.92|246.62|249.04|246.74|249.26|246.96|248.73|246.43|304
1649313300000|2022-04-07 06:35:00|249.08|246.78|249.31|247.01|249.32|247.02|248.84|246.54|245
1649313600000|2022-04-07 06:40:00|249.32|247.02|249.89|247.59|249.9|247.6|249.29|246.99|347
1649313900000|2022-04-07 06:45:00|249.9|247.6|249.48|247.18|250|247.7|249.01|246.71|387
1649314200000|2022-04-07 06:50:00|249.49|247.19|248.86|246.56|249.5|247.2|248.84|246.54|319
1649314500000|2022-04-07 06:55:00|248.9|246.6|249.03|246.73|249.12|246.82|248.84|246.54|265
1649314800000|2022-04-07 07:00:00|249.02|246.72|249.34|247.04|249.48|247.18|249.02|246.72|322
1649315100000|2022-04-07 07:05:00|249.33|247.03|249.96|247.66|250|247.7|249.33|247.03|338
1649315400000|2022-04-07 07:10:00|250|247.7|250.38|248.08|250.46|248.16|249.94|247.64|302
1649315700000|2022-04-07 07:15:00|250.37|248.07|250.07|247.77|250.4|248.1|250.02|247.72|241
1649316000000|2022-04-07 07:20:00|249.96|247.66|250.44|248.14|250.44|248.14|249.86|247.56|201
1649316300000|2022-04-07 07:25:00|250.43|248.13|250.31|248.01|250.58|248.28|249.76|247.46|326
1649316600000|2022-04-07 07:30:00|250.32|248.02|250.7|248.4|250.76|248.46|250.08|247.78|337
1649316900000|2022-04-07 07:35:00|250.73|248.43|250.84|248.54|250.88|248.58|250.58|248.28|239
1649317200000|2022-04-07 07:40:00|250.83|248.53|250.24|247.94|250.94|248.64|250.18|247.88|322
1649317500000|2022-04-07 07:45:00|250.19|247.89|250.75|248.45|250.87|248.57|249.95|247.65|287
1649317800000|2022-04-07 07:50:00|250.73|248.43|250.73|248.43|250.89|248.59|250.52|248.22|314
1649318100000|2022-04-07 07:55:00|250.7|248.4|250.18|247.88|250.7|248.4|250.08|247.78|252
1649318400000|2022-04-07 08:00:00|250.22|247.92|250.82|248.52|250.83|248.53|249.7|247.4|373
1649318700000|2022-04-07 08:05:00|250.8|248.5|251.1|248.8|251.18|248.88|250.57|248.27|228
1649319000000|2022-04-07 08:10:00|251.09|248.79|250.99|248.69|251.2|248.9|250.88|248.58|170
1649319300000|2022-04-07 08:15:00|250.98|248.68|250.24|247.94|251.05|248.75|249.97|247.67|260
1649319600000|2022-04-07 08:20:00|250.26|247.96|250.66|248.36|250.81|248.51|250.25|247.95|288
1649319900000|2022-04-07 08:25:00|250.67|248.37|251.03|248.73|251.04|248.74|250.54|248.24|274
1649320200000|2022-04-07 08:30:00|251.04|248.74|250.74|248.44|251.4|249.1|250.74|248.44|310
1649320500000|2022-04-07 08:35:00|250.73|248.43|250.55|248.25|250.74|248.44|250.48|248.18|289
1649320800000|2022-04-07 08:40:00|250.56|248.26|250.53|248.23|250.78|248.48|250.44|248.14|366
1649321100000|2022-04-07 08:45:00|250.51|248.21|250.25|247.95|250.77|248.47|250.23|247.93|247
1649321400000|2022-04-07 08:50:00|250.28|247.98|250.52|248.22|250.65|248.35|249.56|247.26|301
1649321700000|2022-04-07 08:55:00|250.48|248.18|250.84|248.54|250.92|248.62|250.44|248.14|324
1649322000000|2022-04-07 09:00:00|250.82|248.52|250.41|248.11|250.86|248.56|250.41|248.11|308
1649322300000|2022-04-07 09:05:00|250.4|248.1|249.78|247.48|250.4|248.1|249.35|247.05|378
1649322600000|2022-04-07 09:10:00|249.77|247.47|249.04|246.74|249.77|247.47|248.68|246.38|354
1649322900000|2022-04-07 09:15:00|249.03|246.73|249.31|247.01|249.48|247.18|248.74|246.44|401
1649323200000|2022-04-07 09:20:00|249.42|247.12|248.96|246.66|249.67|247.37|248.73|246.43|446
1649323500000|2022-04-07 09:25:00|248.94|246.64|248.56|246.26|249.07|246.77|247.77|245.47|397
1649323800000|2022-04-07 09:30:00|248.57|246.27|248.83|246.53|248.84|246.54|248.54|246.24|324
1649324100000|2022-04-07 09:35:00|248.82|246.52|250.01|247.71|250.07|247.77|248.79|246.49|303
1649324400000|2022-04-07 09:40:00|250.02|247.72|249.86|247.56|250.68|248.38|249.85|247.55|361
1649324700000|2022-04-07 09:45:00|249.87|247.57|249.46|247.16|250.26|247.96|249.34|247.04|363
1649325000000|2022-04-07 09:50:00|249.47|247.17|249.55|247.25|249.72|247.42|249.33|247.03|290
1649325300000|2022-04-07 09:55:00|249.53|247.23|249.97|247.67|250|247.7|249.42|247.12|348
1649325600000|2022-04-07 10:00:00|249.93|247.63|249.59|247.29|250.21|247.91|249.59|247.29|366
1649325900000|2022-04-07 10:05:00|249.58|247.28|249.8|247.5|249.82|247.52|249.02|246.72|371
1649326200000|2022-04-07 10:10:00|249.79|247.49|249.88|247.58|249.89|247.59|249.55|247.25|271
1649326500000|2022-04-07 10:15:00|249.87|247.57|249.16|246.86|249.94|247.64|249.16|246.86|340
1649326800000|2022-04-07 10:20:00|249.2|246.9|249.45|247.15|249.57|247.27|248.62|246.32|361
1649327100000|2022-04-07 10:25:00|249.46|247.16|249.36|247.06|249.77|247.47|249.05|246.75|379
1649327400000|2022-04-07 10:30:00|249.37|247.07|248.87|246.57|249.5|247.2|248.64|246.34|379
1649327700000|2022-04-07 10:35:00|248.85|246.55|249.16|246.86|249.28|246.98|248.53|246.23|374
1649328000000|2022-04-07 10:40:00|249.15|246.85|249.32|247.02|249.35|247.05|248.86|246.56|245
1649328300000|2022-04-07 10:45:00|249.27|246.97|249.86|247.56|249.86|247.56|248.93|246.63|267
1649328600000|2022-04-07 10:50:00|249.89|247.59|250.32|248.02|250.54|248.24|249.86|247.56|246
1649328900000|2022-04-07 10:55:00|250.35|248.05|250.21|247.91|250.35|248.05|249.83|247.53|306
1649329200000|2022-04-07 11:00:00|250.18|247.88|249.86|247.56|250.22|247.92|249.33|247.03|490
1649329500000|2022-04-07 11:05:00|249.87|247.57|250.76|248.46|252.64|250.34|249.82|247.52|519
1649329800000|2022-04-07 11:10:00|250.82|248.52|251.84|249.54|252.41|250.11|249.85|247.55|736
1649330100000|2022-04-07 11:15:00|251.86|249.56|250.86|248.56|252.45|250.15|250.59|248.29|676
1649330400000|2022-04-07 11:20:00|250.87|248.57|250.95|248.65|251.37|249.07|250.68|248.38|548
1649330700000|2022-04-07 11:25:00|250.88|248.58|251.17|248.87|251.38|249.08|250.74|248.44|463
1649331000000|2022-04-07 11:30:00|251.13|248.83|252.46|250.16|252.47|250.17|251.13|248.83|521
1649331300000|2022-04-07 11:35:00|252.47|250.17|252.57|250.27|252.71|250.41|252.16|249.86|487
1649331600000|2022-04-07 11:40:00|252.56|250.26|253.18|250.88|253.31|251.01|252.3|250|492
1649331900000|2022-04-07 11:45:00|253.17|250.87|252.39|250.09|253.18|250.88|252|249.7|555
1649332200000|2022-04-07 11:50:00|252.4|250.1|252.56|250.26|252.68|250.38|251.99|249.69|348
1649332500000|2022-04-07 11:55:00|252.57|250.27|252.82|250.52|252.84|250.54|252|249.7|358
1649332800000|2022-04-07 12:00:00|252.79|250.49|253.02|250.72|253.29|250.99|252.25|249.95|359
1649333100000|2022-04-07 12:05:00|252.99|250.69|253.49|251.19|253.58|251.28|252.98|250.68|389
1649333400000|2022-04-07 12:10:00|253.44|251.14|253.26|250.96|253.76|251.46|253.2|250.9|476
1649333700000|2022-04-07 12:15:00|253.2|250.9|252.81|250.51|253.51|251.21|252.63|250.33|367
1649334000000|2022-04-07 12:20:00|252.82|250.52|253.03|250.73|253.29|250.99|252.72|250.42|260
1649334300000|2022-04-07 12:25:00|253|250.7|252.39|250.09|253.09|250.79|252.37|250.07|330
1649334600000|2022-04-07 12:30:00|252.41|250.11|251.76|249.46|252.41|250.11|251.44|249.14|449
1649334900000|2022-04-07 12:35:00|251.75|249.45|251.25|248.95|251.9|249.6|251.25|248.95|358
1649335200000|2022-04-07 12:40:00|251.26|248.96|251.44|249.14|251.48|249.18|250.65|248.35|380
1649335500000|2022-04-07 12:45:00|251.42|249.12|251.52|249.22|251.93|249.63|251.26|248.96|345
1649335800000|2022-04-07 12:50:00|251.51|249.21|250.74|248.44|251.6|249.3|250.63|248.33|342
1649336100000|2022-04-07 12:55:00|250.75|248.45|250.32|248.02|250.96|248.66|250.29|247.99|422
1649336400000|2022-04-07 13:00:00|250.33|248.03|250.6|248.3|250.9|248.6|250.32|248.02|335
1649336700000|2022-04-07 13:05:00|250.64|248.34|248.98|246.68|250.67|248.37|248.97|246.67|342
1649337000000|2022-04-07 13:10:00|248.97|246.67|249.47|247.17|250.13|247.83|248.96|246.66|491
1649337300000|2022-04-07 13:15:00|249.45|247.15|249.71|247.41|250.61|248.31|249.4|247.1|485
1649337600000|2022-04-07 13:20:00|249.72|247.42|249.01|246.71|250.16|247.86|248.96|246.66|392
1649337900000|2022-04-07 13:25:00|248.96|246.66|249.02|246.72|249.58|247.28|248.51|246.21|377
1649338200000|2022-04-07 13:30:00|249.04|246.74|250.03|247.73|250.07|247.77|248.5|246.2|499
1649338500000|2022-04-07 13:35:00|250.06|247.76|250.97|248.67|251.49|249.19|249.75|247.45|484
1649338800000|2022-04-07 13:40:00|250.96|248.66|250.02|247.72|251.38|249.08|250.02|247.72|617
1649339100000|2022-04-07 13:45:00|249.94|247.64|249.92|247.62|250.69|248.39|249.81|247.51|539
1649339400000|2022-04-07 13:50:00|249.9|247.6|250.93|248.63|250.97|248.67|249.9|247.6|489
1649339700000|2022-04-07 13:55:00|250.95|248.65|251.07|248.77|251.55|249.25|250.82|248.52|527
1649340000000|2022-04-07 14:00:00|251.08|248.78|250|247.7|251.74|249.44|250|247.7|606
1649340300000|2022-04-07 14:05:00|250.01|247.71|248.56|246.26|250.47|248.17|248.03|245.73|604
1649340600000|2022-04-07 14:10:00|248.58|246.28|247.85|245.55|248.68|246.38|246.91|244.61|538
1649340900000|2022-04-07 14:15:00|247.84|245.54|247.78|245.48|247.84|245.54|246.97|244.67|446
1649341200000|2022-04-07 14:20:00|247.75|245.45|246.24|243.94|247.82|245.52|245.81|243.51|630
1649341500000|2022-04-07 14:25:00|246.26|243.96|246.71|244.41|246.97|244.67|246.23|243.93|431
1649341800000|2022-04-07 14:30:00|246.72|244.42|247.36|245.06|247.38|245.08|246.45|244.15|439
1649342100000|2022-04-07 14:35:00|247.38|245.08|247.59|245.29|248.19|245.89|247.28|244.98|553
1649342400000|2022-04-07 14:40:00|247.58|245.28|245.85|243.55|247.59|245.29|245.43|243.13|679
1649342700000|2022-04-07 14:45:00|245.84|243.54|246.01|243.71|247.08|244.78|245.76|243.46|530
1649343000000|2022-04-07 14:50:00|246.07|243.77|245.55|243.25|246.45|244.15|244.92|242.62|558
1649343300000|2022-04-07 14:55:00|245.56|243.26|245.65|243.35|245.89|243.59|244.55|242.25|609
1649343600000|2022-04-07 15:00:00|245.63|243.33|246.15|243.85|246.84|244.54|244.92|242.62|722
1649343900000|2022-04-07 15:05:00|246.21|243.91|245.95|243.65|246.68|244.38|245.76|243.46|604
1649344200000|2022-04-07 15:10:00|245.93|243.63|244.37|242.07|246.1|243.8|243.73|241.43|652
1649344500000|2022-04-07 15:15:00|244.38|242.08|245.89|243.59|245.9|243.6|244.26|241.96|589
1649344800000|2022-04-07 15:20:00|245.9|243.6|246.5|244.2|246.58|244.28|245.59|243.29|518
1649345100000|2022-04-07 15:25:00|246.46|244.16|245.2|242.9|246.5|244.2|245.2|242.9|529
1649345400000|2022-04-07 15:30:00|245.16|242.86|245.2|242.9|245.42|243.12|243.93|241.63|591
1649345700000|2022-04-07 15:35:00|245.18|242.88|247.32|245.02|247.56|245.26|245.16|242.86|575
1649346000000|2022-04-07 15:40:00|247.3|245|247.09|244.79|247.6|245.3|246.99|244.69|372
1649346300000|2022-04-07 15:45:00|247.11|244.81|247.78|245.48|248.5|246.2|247.09|244.79|521
1649346600000|2022-04-07 15:50:00|247.79|245.49|249.07|246.77|249.4|247.1|247.79|245.49|452
1649346900000|2022-04-07 15:55:00|249.05|246.75|249.08|246.78|249.94|247.64|249.01|246.71|527
1649347200000|2022-04-07 16:00:00|249.1|246.8|249.29|246.99|250.6|248.3|248.99|246.69|650
1649347500000|2022-04-07 16:05:00|249.28|246.98|250.48|248.18|250.58|248.28|249.02|246.72|575
1649347800000|2022-04-07 16:10:00|250.46|248.16|250.62|248.32|250.75|248.45|250.31|248.01|570
1649348100000|2022-04-07 16:15:00|250.61|248.31|250.15|247.85|250.71|248.41|249.82|247.52|447
1649348400000|2022-04-07 16:20:00|250.14|247.84|250.09|247.79|250.48|248.18|249.39|247.09|480
1649348700000|2022-04-07 16:25:00|250.11|247.81|250.32|248.02|250.63|248.33|249.72|247.42|432
1649349000000|2022-04-07 16:30:00|250.33|248.03|251.45|249.15|251.56|249.26|250.08|247.78|470
1649349300000|2022-04-07 16:35:00|251.47|249.17|251.26|248.96|251.65|249.35|250.97|248.67|428
1649349600000|2022-04-07 16:40:00|251.25|248.95|249.53|247.23|251.25|248.95|249.5|247.2|442
1649349900000|2022-04-07 16:45:00|249.54|247.24|248.48|246.18|250.07|247.77|248.44|246.14|541
1649350200000|2022-04-07 16:50:00|248.46|246.16|249.34|247.04|249.71|247.41|248.37|246.07|481
1649350500000|2022-04-07 16:55:00|249.3|247|250.73|248.43|250.86|248.56|249.3|247|466
1649350800000|2022-04-07 17:00:00|250.74|248.44|251.1|248.8|251.1|248.8|250.53|248.23|444
1649351100000|2022-04-07 17:05:00|251.07|248.77|251.26|248.96|251.26|248.96|250.73|248.43|295
1649351400000|2022-04-07 17:10:00|251.27|248.97|251.22|248.92|251.59|249.29|250.82|248.52|363
1649351700000|2022-04-07 17:15:00|251.23|248.93|250.66|248.36|251.27|248.97|250.46|248.16|432
1649352000000|2022-04-07 17:20:00|250.65|248.35|250.74|248.44|251.27|248.97|250.64|248.34|318
1649352300000|2022-04-07 17:25:00|250.75|248.45|251.26|248.96|251.55|249.25|250.75|248.45|379
1649352600000|2022-04-07 17:30:00|251.27|248.97|250.51|248.21|251.46|249.16|250.47|248.17|462
1649352900000|2022-04-07 17:35:00|250.52|248.22|249.94|247.64|250.74|248.44|249.93|247.63|437
1649353200000|2022-04-07 17:40:00|249.95|247.65|249.6|247.3|250.26|247.96|249.54|247.24|440
1649353500000|2022-04-07 17:45:00|249.64|247.34|249.29|246.99|250.05|247.75|249.01|246.71|444
1649353800000|2022-04-07 17:50:00|249.28|246.98|249.47|247.17|249.55|247.25|249.09|246.79|390
1649354100000|2022-04-07 17:55:00|249.49|247.19|250.41|248.11|250.54|248.24|249.46|247.16|382
1649354400000|2022-04-07 18:00:00|250.4|248.1|250.72|248.42|250.91|248.61|250.34|248.04|398
1649354700000|2022-04-07 18:05:00|250.7|248.4|250.75|248.45|250.78|248.48|250.36|248.06|297
1649355000000|2022-04-07 18:10:00|250.76|248.46|251.02|248.72|251.07|248.77|250.43|248.13|374
1649355300000|2022-04-07 18:15:00|251|248.7|251.03|248.73|251.17|248.87|250.68|248.38|306
1649355600000|2022-04-07 18:20:00|251.02|248.72|251.35|249.05|251.41|249.11|250.99|248.69|156
1649355900000|2022-04-07 18:25:00|251.34|249.04|251.11|248.81|251.87|249.57|251.09|248.79|480
1649356200000|2022-04-07 18:30:00|251.1|248.8|250.82|248.52|251.1|248.8|250.59|248.29|351
1649356500000|2022-04-07 18:35:00|250.81|248.51|250.95|248.65|250.99|248.69|250.5|248.2|281
1649356800000|2022-04-07 18:40:00|250.97|248.67|251.28|248.98|251.34|249.04|250.77|248.47|358
1649357100000|2022-04-07 18:45:00|251.25|248.95|251.29|248.99|251.39|249.09|250.97|248.67|360
1649357400000|2022-04-07 18:50:00|251.3|249|251.69|249.39|251.74|249.44|251.04|248.74|300
1649357700000|2022-04-07 18:55:00|251.71|249.41|252.01|249.71|252.01|249.71|251.69|249.39|236
1649358000000|2022-04-07 19:00:00|251.98|249.68|252.33|250.03|253.51|251.21|251.91|249.61|451
1649358300000|2022-04-07 19:05:00|252.3|250|252.41|250.11|252.43|250.13|251.9|249.6|224
1649358600000|2022-04-07 19:10:00|252.42|250.12|252.43|250.13|252.72|250.42|252.42|250.12|283
1649358900000|2022-04-07 19:15:00|252.44|250.14|251.9|249.6|252.44|250.14|251.79|249.49|290
1649359200000|2022-04-07 19:20:00|251.91|249.61|252.34|250.04|252.37|250.07|251.6|249.3|341
1649359500000|2022-04-07 19:25:00|252.37|250.07|251.96|249.66|252.37|250.07|251.83|249.53|292
1649359800000|2022-04-07 19:30:00|251.95|249.65|252.21|249.91|252.34|250.04|251.95|249.65|186
1649360100000|2022-04-07 19:35:00|252.22|249.92|252.07|249.77|252.25|249.95|251.91|249.61|177
1649360400000|2022-04-07 19:40:00|252.08|249.78|252.09|249.79|252.43|250.13|251.98|249.68|203
1649360700000|2022-04-07 19:45:00|252.08|249.78|252.06|249.76|252.38|250.08|251.86|249.56|201
1649361000000|2022-04-07 19:50:00|252.05|249.75|251.95|249.65|252.45|250.15|251.82|249.52|307
1649361300000|2022-04-07 19:55:00|251.96|249.66|251.72|249.42|251.99|249.69|251.7|249.4|242
1649361600000|2022-04-07 20:00:00|251.73|249.43|250.96|248.66|251.91|249.61|250.96|248.66|271
1649361900000|2022-04-07 20:05:00|251.03|248.73|251.46|249.16|251.48|249.18|250.99|248.69|242
1649362200000|2022-04-07 20:10:00|251.45|249.15|251.45|249.15|251.61|249.31|251.26|248.96|361
1649362500000|2022-04-07 20:15:00|251.4|249.1|251.19|248.89|251.55|249.25|251|248.7|274
1649362800000|2022-04-07 20:20:00|251.2|248.9|250.87|248.57|251.31|249.01|250.75|248.45|243
1649363100000|2022-04-07 20:25:00|250.86|248.56|251.2|248.9|251.21|248.91|250.86|248.56|245
1649363400000|2022-04-07 20:30:00|251.18|248.88|251.21|248.91|251.28|248.98|250.9|248.6|121
1649363700000|2022-04-07 20:35:00|251.22|248.92|251.8|249.5|251.8|249.5|251.16|248.86|259
1649364000000|2022-04-07 20:40:00|251.78|249.48|251.73|249.43|251.81|249.51|251.38|249.08|262
1649364300000|2022-04-07 20:45:00|251.74|249.44|251.96|249.66|252.16|249.86|251.66|249.36|280
1649364600000|2022-04-07 20:50:00|251.95|249.65|251.62|249.32|252|249.7|251.36|249.06|175
1649364900000|2022-04-07 20:55:00|251.63|249.33|251.63|249.33|251.67|249.37|251.36|249.06|174
1649365200000|2022-04-07 21:00:00|251.64|249.34|251.29|248.99|251.85|249.55|251.23|248.93|177
1649365500000|2022-04-07 21:05:00|251.3|249|252.29|249.99|252.29|249.99|251.29|248.99|108
1649365800000|2022-04-07 21:10:00|252.33|250.03|252.25|249.95|252.5|250.2|252.25|249.95|240
1649366100000|2022-04-07 21:15:00|252.17|249.87|251.78|249.48|252.17|249.87|251.71|249.41|242
1649366400000|2022-04-07 21:20:00|251.82|249.52|250.48|248.18|251.82|249.52|250.45|248.15|346
1649366700000|2022-04-07 21:25:00|250.45|248.15|251.24|248.94|251.24|248.94|250.42|248.12|224
1649367000000|2022-04-07 21:30:00|251.25|248.95|251.99|249.69|251.99|249.69|251.25|248.95|184
1649367300000|2022-04-07 21:35:00|252.03|249.73|251.94|249.64|252.43|250.13|251.93|249.63|254
1649367600000|2022-04-07 21:40:00|251.95|249.65|251.35|249.05|251.98|249.68|251.26|248.96|338
1649367900000|2022-04-07 21:45:00|251.32|249.02|251.77|249.47|251.8|249.5|251.32|249.02|208
1649368200000|2022-04-07 21:50:00|251.78|249.48|251.94|249.64|251.98|249.68|251.63|249.33|349
1649368500000|2022-04-07 21:55:00|251.95|249.65|251.96|249.66|252.18|249.88|251.88|249.58|218
1649368800000|2022-04-07 22:00:00|251.97|249.67|252.39|250.09|252.39|250.09|251.69|249.39|272
1649369100000|2022-04-07 22:05:00|252.4|250.1|251.62|249.32|252.45|250.15|251.62|249.32|278
1649369400000|2022-04-07 22:10:00|251.61|249.31|251.9|249.6|251.92|249.62|251.51|249.21|158
1649369700000|2022-04-07 22:15:00|251.91|249.61|252.03|249.73|252.08|249.78|251.71|249.41|215
1649370000000|2022-04-07 22:20:00|252.04|249.74|252.42|250.12|252.5|250.2|252.01|249.71|181
1649370300000|2022-04-07 22:25:00|252.5|250.2|252.44|250.14|252.7|250.4|252.33|250.03|313
1649370600000|2022-04-07 22:30:00|252.45|250.15|252.62|250.32|252.82|250.52|252.34|250.04|267
1649370900000|2022-04-07 22:35:00|252.65|250.35|252.37|250.07|252.69|250.39|252.34|250.04|198
1649371200000|2022-04-07 22:40:00|252.39|250.09|252.49|250.19|252.56|250.26|252.33|250.03|242
1649371500000|2022-04-07 22:45:00|252.5|250.2|253.02|250.72|253.02|250.72|252.4|250.1|214
1649371800000|2022-04-07 22:50:00|252.96|250.66|252.95|250.65|253.03|250.73|252.76|250.46|252
1649372100000|2022-04-07 22:55:00|252.96|250.66|253.44|251.14|253.52|251.22|252.96|250.66|232
1649372400000|2022-04-07 23:00:00|253.47|251.17|253.5|251.2|253.5|251.2|253.21|250.91|307
1649372700000|2022-04-07 23:05:00|253.48|251.18|253.32|251.02|253.5|251.2|253.01|250.71|317
1649373000000|2022-04-07 23:10:00|253.34|251.04|253.51|251.21|253.56|251.26|253.16|250.86|290
1649373300000|2022-04-07 23:15:00|253.53|251.23|254.43|252.13|254.46|252.16|253.5|251.2|430
1649373600000|2022-04-07 23:20:00|254.41|252.11|253.27|250.97|254.93|252.63|253.21|250.91|502
1649373900000|2022-04-07 23:25:00|253.28|250.98|253.47|251.17|253.79|251.49|253.13|250.83|357
1649374200000|2022-04-07 23:30:00|253.46|251.16|252.85|250.55|253.47|251.17|252.76|250.46|417
1649374500000|2022-04-07 23:35:00|252.86|250.56|252.88|250.58|253.01|250.71|252.73|250.43|313
1649374800000|2022-04-07 23:40:00|252.9|250.6|252.78|250.48|253.04|250.74|252.62|250.32|350
1649375100000|2022-04-07 23:45:00|252.77|250.47|252.35|250.05|252.96|250.66|252.24|249.94|357
1649375400000|2022-04-07 23:50:00|252.37|250.07|251.8|249.5|252.53|250.23|251.64|249.34|400
1649375700000|2022-04-07 23:55:00|251.85|249.55|251.49|249.19|252.02|249.72|251.45|249.15|338
1649376000000|2022-04-08 00:00:00|251.47|249.17|251.03|248.73|251.7|249.4|250.46|248.16|526
1649376300000|2022-04-08 00:05:00|251.01|248.71|251.93|249.63|251.96|249.66|250.77|248.47|308
1649376600000|2022-04-08 00:10:00|251.95|249.65|252.5|250.2|252.55|250.25|251.93|249.63|302
1649376900000|2022-04-08 00:15:00|252.49|250.19|252.11|249.81|252.51|250.21|251.58|249.28|345
1649377200000|2022-04-08 00:20:00|252.09|249.79|251.89|249.59|252.27|249.97|251.66|249.36|339
1649377500000|2022-04-08 00:25:00|251.88|249.58|251.04|248.74|251.97|249.67|251.04|248.74|327
1649377800000|2022-04-08 00:30:00|251.05|248.75|249.98|247.68|251.33|249.03|249.76|247.46|363
1649378100000|2022-04-08 00:35:00|249.99|247.69|251.33|249.03|251.44|249.14|249.99|247.69|172
1649378400000|2022-04-08 00:40:00|251.19|248.89|251.74|249.44|251.77|249.47|250.81|248.51|305
1649378700000|2022-04-08 00:45:00|251.75|249.45|251.49|249.19|251.89|249.59|251.33|249.03|244
1649379000000|2022-04-08 00:50:00|251.47|249.17|250.62|248.32|251.78|249.48|250.62|248.32|351
1649379300000|2022-04-08 00:55:00|250.65|248.35|250.75|248.45|251.02|248.72|250.64|248.34|327
1649379600000|2022-04-08 01:00:00|250.73|248.43|251.88|249.58|252.25|249.95|250.46|248.16|466
1649379900000|2022-04-08 01:05:00|251.87|249.57|252.21|249.91|252.31|250.01|251.46|249.16|410
1649380200000|2022-04-08 01:10:00|252.27|249.97|252.53|250.23|252.6|250.3|251.88|249.58|411
1649380500000|2022-04-08 01:15:00|252.5|250.2|252.4|250.1|252.55|250.25|251.96|249.66|336
1649380800000|2022-04-08 01:20:00|252.41|250.11|251.79|249.49|252.41|250.11|251.71|249.41|287
1649381100000|2022-04-08 01:25:00|251.78|249.48|252.22|249.92|252.22|249.92|251.77|249.47|213
1649381400000|2022-04-08 01:30:00|252.29|249.99|252.39|250.09|252.48|250.18|251.73|249.43|380
1649381700000|2022-04-08 01:35:00|252.43|250.13|251.87|249.57|252.53|250.23|251.8|249.5|389
1649382000000|2022-04-08 01:40:00|251.88|249.58|251.62|249.32|251.88|249.58|251.42|249.12|415
1649382300000|2022-04-08 01:45:00|251.61|249.31|251.53|249.23|251.76|249.46|251.3|249|417
1649382600000|2022-04-08 01:50:00|251.52|249.22|251.46|249.16|251.84|249.54|251.42|249.12|409
1649382900000|2022-04-08 01:55:00|251.44|249.14|251.42|249.12|251.62|249.32|251.28|248.98|416
1649383200000|2022-04-08 02:00:00|251.4|249.1|251.48|249.18|251.72|249.42|250.97|248.67|308
1649383500000|2022-04-08 02:05:00|251.51|249.21|252.15|249.85|252.29|249.99|251.45|249.15|255
1649383800000|2022-04-08 02:10:00|252.12|249.82|251.93|249.63|252.15|249.85|251.81|249.51|323
1649384100000|2022-04-08 02:15:00|251.94|249.64|252.01|249.71|252.05|249.75|251.72|249.42|302
1649384400000|2022-04-08 02:20:00|252.02|249.72|252.34|250.04|252.38|250.08|251.92|249.62|229
1649384700000|2022-04-08 02:25:00|252.35|250.05|252.31|250.01|252.43|250.13|252.2|249.9|236
1649385000000|2022-04-08 02:30:00|252.32|250.02|252.12|249.82|252.39|250.09|251.85|249.55|231
1649385300000|2022-04-08 02:35:00|252.13|249.83|252.56|250.26|252.64|250.34|252.07|249.77|273
1649385600000|2022-04-08 02:40:00|252.57|250.27|252.99|250.69|253.27|250.97|252.56|250.26|405
1649385900000|2022-04-08 02:45:00|253|250.7|253.25|250.95|253.32|251.02|252.91|250.61|304
1649386200000|2022-04-08 02:50:00|253.26|250.96|252.77|250.47|253.36|251.06|252.77|250.47|240
1649386500000|2022-04-08 02:55:00|252.8|250.5|252.53|250.23|252.8|250.5|252.33|250.03|332
1649386800000|2022-04-08 03:00:00|252.52|250.22|252.64|250.34|252.79|250.49|252.48|250.18|295
1649387100000|2022-04-08 03:05:00|252.6|250.3|252.32|250.02|252.69|250.39|252.23|249.93|301
1649387400000|2022-04-08 03:10:00|252.31|250.01|252.68|250.38|252.78|250.48|252.29|249.99|215
1649387700000|2022-04-08 03:15:00|252.7|250.4|252.03|249.73|252.7|250.4|252.03|249.73|267
1649388000000|2022-04-08 03:20:00|252.01|249.71|252.46|250.16|252.48|250.18|251.75|249.45|196
1649388300000|2022-04-08 03:25:00|252.45|250.15|252.62|250.32|252.76|250.46|252.44|250.14|221
1649388600000|2022-04-08 03:30:00|252.63|250.33|252.41|250.11|252.63|250.33|252.35|250.05|302
1649388900000|2022-04-08 03:35:00|252.4|250.1|252.43|250.13|252.43|250.13|252.2|249.9|161
1649389200000|2022-04-08 03:40:00|252.52|250.22|251.99|249.69|252.52|250.22|251.83|249.53|126
1649389500000|2022-04-08 03:45:00|252.04|249.74|251.99|249.69|252.07|249.77|251.82|249.52|176
1649389800000|2022-04-08 03:50:00|252|249.7|252.28|249.98|252.35|250.05|252|249.7|127
1649390100000|2022-04-08 03:55:00|252.27|249.97|252.71|250.41|253.31|251.01|252.26|249.96|214
1649390400000|2022-04-08 04:00:00|252.76|250.46|253.14|250.84|253.14|250.84|252.54|250.24|257
1649390700000|2022-04-08 04:05:00|253.21|250.91|252.98|250.68|253.25|250.95|252.87|250.57|263
1649391000000|2022-04-08 04:10:00|252.97|250.67|252.93|250.63|253.03|250.73|252.82|250.52|259
1649391300000|2022-04-08 04:15:00|252.94|250.64|252.44|250.14|252.94|250.64|252.33|250.03|421
1649391600000|2022-04-08 04:20:00|252.42|250.12|252.27|249.97|252.44|250.14|252.23|249.93|91
1649391900000|2022-04-08 04:25:00|252.28|249.98|252.44|250.14|252.77|250.47|252.28|249.98|235
1649392200000|2022-04-08 04:30:00|252.43|250.13|252.59|250.29|252.73|250.43|252.42|250.12|257
1649392500000|2022-04-08 04:35:00|252.58|250.28|252.58|250.28|252.98|250.68|252.47|250.17|308
1649392800000|2022-04-08 04:40:00|252.57|250.27|252.08|249.78|252.6|250.3|252.08|249.78|166
1649393100000|2022-04-08 04:45:00|252.07|249.77|252.43|250.13|252.44|250.14|251.97|249.67|235
1649393400000|2022-04-08 04:50:00|252.44|250.14|252.55|250.25|252.66|250.36|252.32|250.02|208
1649393700000|2022-04-08 04:55:00|252.56|250.26|252.47|250.17|252.64|250.34|252.46|250.16|107
1649394000000|2022-04-08 05:00:00|252.48|250.18|251.84|249.54|252.48|250.18|251.79|249.49|349
1649394300000|2022-04-08 05:05:00|251.85|249.55|252|249.7|252.18|249.88|251.82|249.52|196
1649394600000|2022-04-08 05:10:00|252.01|249.71|252.63|250.33|252.65|250.35|251.99|249.69|233
1649394900000|2022-04-08 05:15:00|252.65|250.35|252.43|250.13|252.65|250.35|252.33|250.03|264
1649395200000|2022-04-08 05:20:00|252.45|250.15|251.94|249.64|252.67|250.37|251.8|249.5|311
1649395500000|2022-04-08 05:25:00|251.91|249.61|252.02|249.72|252.07|249.77|251.84|249.54|299
1649395800000|2022-04-08 05:30:00|252.03|249.73|252.02|249.72|252.22|249.92|251.8|249.5|302
1649396100000|2022-04-08 05:35:00|252.01|249.71|252.62|250.32|252.64|250.34|252|249.7|146
1649396400000|2022-04-08 05:40:00|252.63|250.33|252.68|250.38|252.91|250.61|252.63|250.33|280
1649396700000|2022-04-08 05:45:00|252.67|250.37|252.52|250.22|252.73|250.43|252.32|250.02|237
1649397000000|2022-04-08 05:50:00|252.53|250.23|252.34|250.04|252.66|250.36|252.33|250.03|170
1649397300000|2022-04-08 05:55:00|252.33|250.03|252.32|250.02|252.54|250.24|252.23|249.93|305
1649397600000|2022-04-08 06:00:00|252.33|250.03|252.29|249.99|252.5|250.2|252.05|249.75|287
1649397900000|2022-04-08 06:05:00|252.28|249.98|252.33|250.03|252.39|250.09|251.93|249.63|289
1649398200000|2022-04-08 06:10:00|252.32|250.02|252.55|250.25|252.67|250.37|252.25|249.95|380
1649398500000|2022-04-08 06:15:00|252.57|250.27|252.56|250.26|252.57|250.27|252.18|249.88|266
1649398800000|2022-04-08 06:20:00|252.54|250.24|253.18|250.88|253.33|251.03|252.36|250.06|481
1649399100000|2022-04-08 06:25:00|253.17|250.87|252.76|250.46|253.2|250.9|252.46|250.16|458
1649399400000|2022-04-08 06:30:00|252.75|250.45|252.36|250.06|253.02|250.72|252.24|249.94|397
1649399700000|2022-04-08 06:35:00|252.34|250.04|252.26|249.96|252.5|250.2|252.2|249.9|361
1649400000000|2022-04-08 06:40:00|252.28|249.98|251.59|249.29|252.28|249.98|251.47|249.17|323
1649400300000|2022-04-08 06:45:00|251.57|249.27|252.18|249.88|252.32|250.02|251.54|249.24|353
1649400600000|2022-04-08 06:50:00|252.15|249.85|252.47|250.17|252.48|250.18|252.05|249.75|389
1649400900000|2022-04-08 06:55:00|252.43|250.13|251.91|249.61|252.52|250.22|251.7|249.4|513
1649401200000|2022-04-08 07:00:00|251.86|249.56|252.26|249.96|252.27|249.97|251.52|249.22|436
1649401500000|2022-04-08 07:05:00|252.27|249.97|251.86|249.56|252.34|250.04|251.75|249.45|397
1649401800000|2022-04-08 07:10:00|251.87|249.57|251.86|249.56|252.55|250.25|251.72|249.42|459
1649402100000|2022-04-08 07:15:00|251.87|249.57|251.62|249.32|251.89|249.59|251.54|249.24|470
1649402400000|2022-04-08 07:20:00|251.59|249.29|250.77|248.47|251.62|249.32|250.46|248.16|432
1649402700000|2022-04-08 07:25:00|250.76|248.46|249.03|246.73|250.76|248.46|249.03|246.73|501
1649403000000|2022-04-08 07:30:00|249.04|246.74|249.17|246.87|249.99|247.69|249.02|246.72|519
1649403300000|2022-04-08 07:35:00|249.12|246.82|249.47|247.17|249.49|247.19|248.32|246.02|565
1649403600000|2022-04-08 07:40:00|249.49|247.19|249.32|247.02|249.68|247.38|249.23|246.93|272
1649403900000|2022-04-08 07:45:00|249.31|247.01|249.5|247.2|249.58|247.28|249.04|246.74|351
1649404200000|2022-04-08 07:50:00|249.51|247.21|250.57|248.27|250.6|248.3|249.49|247.19|415
1649404500000|2022-04-08 07:55:00|250.59|248.29|251.56|249.26|251.87|249.57|250.54|248.24|512
1649404800000|2022-04-08 08:00:00|251.52|249.22|251.79|249.49|251.9|249.6|250.9|248.6|508
1649405100000|2022-04-08 08:05:00|251.78|249.48|251.7|249.4|251.9|249.6|251.56|249.26|469
1649405400000|2022-04-08 08:10:00|251.68|249.38|251.84|249.54|251.91|249.61|251.53|249.23|420
1649405700000|2022-04-08 08:15:00|251.85|249.55|251.82|249.52|252.05|249.75|251.74|249.44|426
1649406000000|2022-04-08 08:20:00|251.87|249.57|251.89|249.59|252.22|249.92|251.81|249.51|361
1649406300000|2022-04-08 08:25:00|251.88|249.58|251.38|249.08|251.91|249.61|251.24|248.94|390
1649406600000|2022-04-08 08:30:00|251.39|249.09|250.83|248.53|251.53|249.23|250.69|248.39|563
1649406900000|2022-04-08 08:35:00|250.84|248.54|251.24|248.94|251.34|249.04|250.72|248.42|420
1649407200000|2022-04-08 08:40:00|251.22|248.92|251.45|249.15|251.57|249.27|251.04|248.74|325
1649407500000|2022-04-08 08:45:00|251.43|249.13|252.27|249.97|252.65|250.35|251.32|249.02|459
1649407800000|2022-04-08 08:50:00|252.29|249.99|251.62|249.32|252.34|250.04|251.56|249.26|348
1649408100000|2022-04-08 08:55:00|251.6|249.3|250.97|248.67|251.6|249.3|250.96|248.66|322
1649408400000|2022-04-08 09:00:00|250.99|248.69|251.13|248.83|251.31|249.01|250.79|248.49|345
1649408700000|2022-04-08 09:05:00|251.12|248.82|250.92|248.62|251.36|249.06|250.81|248.51|347
1649409000000|2022-04-08 09:10:00|250.89|248.59|251.07|248.77|251.28|248.98|250.82|248.52|247
1649409300000|2022-04-08 09:15:00|251.04|248.74|251.39|249.09|251.43|249.13|251.03|248.73|284
1649409600000|2022-04-08 09:20:00|251.34|249.04|250.87|248.57|251.41|249.11|250.83|248.53|218
1649409900000|2022-04-08 09:25:00|250.86|248.56|250.9|248.6|251.02|248.72|250.49|248.19|315
1649410200000|2022-04-08 09:30:00|250.94|248.64|249.83|247.53|251.02|248.72|249.75|247.45|406
1649410500000|2022-04-08 09:35:00|249.8|247.5|249.75|247.45|249.98|247.68|249.74|247.44|327
1649410800000|2022-04-08 09:40:00|249.76|247.46|249.68|247.38|249.89|247.59|249.65|247.35|263
1649411100000|2022-04-08 09:45:00|249.74|247.44|249.94|247.64|250.12|247.82|249.65|247.35|354
1649411400000|2022-04-08 09:50:00|249.92|247.62|249.39|247.09|249.95|247.65|249.34|247.04|464
1649411700000|2022-04-08 09:55:00|249.41|247.11|249.48|247.18|249.64|247.34|249.34|247.04|438
1649412000000|2022-04-08 10:00:00|249.51|247.21|248.47|246.17|249.61|247.31|248.47|246.17|412
1649412300000|2022-04-08 10:05:00|248.48|246.18|248.6|246.3|248.97|246.67|248.48|246.18|306
1649412600000|2022-04-08 10:10:00|248.58|246.28|247.63|245.33|248.67|246.37|247.63|245.33|388
1649412900000|2022-04-08 10:15:00|247.68|245.38|247.72|245.42|247.78|245.48|247.17|244.87|485
1649413200000|2022-04-08 10:20:00|247.73|245.43|247.74|245.44|247.9|245.6|247.55|245.25|340
1649413500000|2022-04-08 10:25:00|247.68|245.38|247.69|245.39|247.86|245.56|247.57|245.27|210
1649413800000|2022-04-08 10:30:00|247.7|245.4|248.09|245.79|248.09|245.79|247.67|245.37|331
1649414100000|2022-04-08 10:35:00|248.1|245.8|248.47|246.17|248.49|246.19|248.1|245.8|238
1649414400000|2022-04-08 10:40:00|248.44|246.14|247.73|245.43|248.57|246.27|247.54|245.24|357
1649414700000|2022-04-08 10:45:00|247.74|245.44|247.58|245.28|247.89|245.59|247.48|245.18|421
1649415000000|2022-04-08 10:50:00|247.57|245.27|247.79|245.49|247.98|245.68|247.41|245.11|418
1649415300000|2022-04-08 10:55:00|247.81|245.51|247.34|245.04|247.82|245.52|247.31|245.01|400
1649415600000|2022-04-08 11:00:00|247.35|245.05|245.97|243.67|247.42|245.12|245.65|243.35|444
1649415900000|2022-04-08 11:05:00|245.96|243.66|246.17|243.87|246.72|244.42|245.83|243.53|572
1649416200000|2022-04-08 11:10:00|246.18|243.88|246.6|244.3|246.82|244.52|246.17|243.87|447
1649416500000|2022-04-08 11:15:00|246.61|244.31|245.9|243.6|246.93|244.63|245.74|243.44|495
1649416800000|2022-04-08 11:20:00|245.83|243.53|244.79|242.49|245.94|243.64|244.55|242.25|588
1649417100000|2022-04-08 11:25:00|244.84|242.54|243.15|240.85|244.88|242.58|242.63|240.33|587
1649417400000|2022-04-08 11:30:00|243.14|240.84|241.81|239.51|243.62|241.32|241.58|239.28|647
1649417700000|2022-04-08 11:35:00|241.79|239.49|242.7|240.4|242.72|240.42|241.45|239.15|594
1649418000000|2022-04-08 11:40:00|242.72|240.42|242.47|240.17|243.2|240.9|242.33|240.03|466
1649418300000|2022-04-08 11:45:00|242.5|240.2|242.09|239.79|242.67|240.37|241.87|239.57|460
1649418600000|2022-04-08 11:50:00|242.1|239.8|242.21|239.91|242.59|240.29|241.93|239.63|470
1649418900000|2022-04-08 11:55:00|242.23|239.93|241.94|239.64|242.31|240.01|241.34|239.04|433
1649419200000|2022-04-08 12:00:00|242.15|239.85|242.48|240.18|242.97|240.67|241.82|239.52|581
1649419500000|2022-04-08 12:05:00|242.44|240.14|243.17|240.87|243.23|240.93|242.44|240.14|369
1649419800000|2022-04-08 12:10:00|243.1|240.8|243.29|240.99|243.32|241.02|242.95|240.65|283
1649420100000|2022-04-08 12:15:00|243.26|240.96|242.84|240.54|243.55|241.25|242.26|239.96|566
1649420400000|2022-04-08 12:20:00|242.86|240.56|243.2|240.9|243.21|240.91|242.56|240.26|430
1649420700000|2022-04-08 12:25:00|243.16|240.86|243.05|240.75|243.39|241.09|242.95|240.65|344
1649421000000|2022-04-08 12:30:00|243.06|240.76|242.86|240.56|243.44|241.14|242.4|240.1|433
1649421300000|2022-04-08 12:35:00|242.82|240.52|242.6|240.3|243.02|240.72|242.6|240.3|451
1649421600000|2022-04-08 12:40:00|242.64|240.34|242.35|240.05|242.73|240.43|242.09|239.79|537
1649421900000|2022-04-08 12:45:00|242.36|240.06|242.35|240.05|242.55|240.25|241.59|239.29|626
1649422200000|2022-04-08 12:50:00|242.34|240.04|241.42|239.12|242.73|240.43|240.67|238.37|577
1649422500000|2022-04-08 12:55:00|241.41|239.11|241.41|239.11|241.98|239.68|241.38|239.08|611
1649422800000|2022-04-08 13:00:00|241.4|239.1|240.94|238.64|242.25|239.95|240.85|238.55|590
1649423100000|2022-04-08 13:05:00|240.93|238.63|240.69|238.39|241.32|239.02|240.58|238.28|637
1649423400000|2022-04-08 13:10:00|240.66|238.36|240.1|237.8|241.83|239.53|239.79|237.49|758
1649423700000|2022-04-08 13:15:00|240.09|237.79|239.69|237.39|240.97|238.67|239.53|237.23|634
1649424000000|2022-04-08 13:20:00|239.76|237.46|239.72|237.42|240.72|238.42|239.61|237.31|669
1649424300000|2022-04-08 13:25:00|239.65|237.35|238.37|236.07|239.81|237.51|238.18|235.88|641
1649424600000|2022-04-08 13:30:00|238.38|236.08|238.53|236.23|239.67|237.37|238.34|236.04|700
1649424900000|2022-04-08 13:35:00|238.58|236.28|238.64|236.34|239.76|237.46|238.39|236.09|672
1649425200000|2022-04-08 13:40:00|238.62|236.32|237.73|235.43|238.64|236.34|236.55|234.25|651
1649425500000|2022-04-08 13:45:00|237.72|235.42|239.24|236.94|239.36|237.06|237.51|235.21|510
1649425800000|2022-04-08 13:50:00|239.27|236.97|239|236.7|239.85|237.55|238.93|236.63|492
1649426100000|2022-04-08 13:55:00|239.01|236.71|239.02|236.72|239.46|237.16|238.53|236.23|493
1649426400000|2022-04-08 14:00:00|238.98|236.68|241.04|238.74|241.31|239.01|238.88|236.58|537
1649426700000|2022-04-08 14:05:00|241.05|238.75|242|239.7|242.39|240.09|240.93|238.63|625
1649427000000|2022-04-08 14:10:00|241.92|239.62|241.31|239.01|241.92|239.62|240.63|238.33|571
1649427300000|2022-04-08 14:15:00|241.32|239.02|242.06|239.76|242.17|239.87|240.43|238.13|675
1649427600000|2022-04-08 14:20:00|242.07|239.77|242.68|240.38|242.71|240.41|241.84|239.54|503
1649427900000|2022-04-08 14:25:00|242.69|240.39|245.78|243.48|246.01|243.71|242.49|240.19|555
1649428200000|2022-04-08 14:30:00|245.8|243.5|245.95|243.65|247.89|245.59|245.37|243.07|762
1649428500000|2022-04-08 14:35:00|245.9|243.6|245.94|243.64|246.02|243.72|244.75|242.45|731
1649428800000|2022-04-08 14:40:00|245.98|243.68|244.67|242.37|246.07|243.77|244.6|242.3|559
1649429100000|2022-04-08 14:45:00|244.63|242.33|244.57|242.27|245.9|243.6|244.57|242.27|570
1649429400000|2022-04-08 14:50:00|244.55|242.25|247.5|245.2|248.52|246.22|244.46|242.16|732
1649429700000|2022-04-08 14:55:00|247.53|245.23|247.26|244.96|248.4|246.1|246.72|244.42|675
1649430000000|2022-04-08 15:00:00|247.22|244.92|247.67|245.37|248.35|246.05|246.95|244.65|637
1649430300000|2022-04-08 15:05:00|247.66|245.36|248.15|245.85|248.47|246.17|247.54|245.24|538
1649430600000|2022-04-08 15:10:00|248.1|245.8|248.42|246.12|248.88|246.58|247.88|245.58|460
1649430900000|2022-04-08 15:15:00|248.38|246.08|248.39|246.09|248.78|246.48|247.67|245.37|562
1649431200000|2022-04-08 15:20:00|248.38|246.08|248.15|245.85|248.38|246.08|247.45|245.15|558
1649431500000|2022-04-08 15:25:00|248.11|245.81|247.75|245.45|248.13|245.83|247.37|245.07|482
1649431800000|2022-04-08 15:30:00|247.76|245.46|248.27|245.97|248.36|246.06|247.71|245.41|498
1649432100000|2022-04-08 15:35:00|248.25|245.95|246.34|244.04|248.32|246.02|246.07|243.77|561
1649432400000|2022-04-08 15:40:00|246.36|244.06|246.06|243.76|246.86|244.56|245.94|243.64|562
1649432700000|2022-04-08 15:45:00|246.04|243.74|246.67|244.37|247.25|244.95|245.87|243.57|567
1649433000000|2022-04-08 15:50:00|246.66|244.36|246.06|243.76|247.22|244.92|246.06|243.76|464
1649433300000|2022-04-08 15:55:00|246.05|243.75|246.62|244.32|246.63|244.33|245.85|243.55|438
1649433600000|2022-04-08 16:00:00|246.61|244.31|246.64|244.34|246.98|244.68|246.33|244.03|432
1649433900000|2022-04-08 16:05:00|246.63|244.33|246.63|244.33|247.56|245.26|246.6|244.3|413
1649434200000|2022-04-08 16:10:00|246.62|244.32|245.76|243.46|247.11|244.81|245.55|243.25|529
1649434500000|2022-04-08 16:15:00|245.74|243.44|246.28|243.98|246.39|244.09|245.47|243.17|468
1649434800000|2022-04-08 16:20:00|246.29|243.99|246.56|244.26|246.76|244.46|246.25|243.95|356
1649435100000|2022-04-08 16:25:00|246.54|244.24|246.58|244.28|246.78|244.48|246.45|244.15|374
1649435400000|2022-04-08 16:30:00|246.55|244.25|245.68|243.38|246.58|244.28|245.66|243.36|434
1649435700000|2022-04-08 16:35:00|245.67|243.37|245.81|243.51|246.04|243.74|245.58|243.28|499
1649436000000|2022-04-08 16:40:00|245.84|243.54|245.68|243.38|246.32|244.02|245.49|243.19|457
1649436300000|2022-04-08 16:45:00|245.71|243.41|244.51|242.21|245.79|243.49|244.51|242.21|521
1649436600000|2022-04-08 16:50:00|244.53|242.23|244.79|242.49|244.91|242.61|243.88|241.58|526
1649436900000|2022-04-08 16:55:00|244.77|242.47|244.55|242.25|244.89|242.59|244.46|242.16|451
1649437200000|2022-04-08 17:00:00|244.56|242.26|244.42|242.12|244.71|242.41|243.85|241.55|345
1649437500000|2022-04-08 17:05:00|244.46|242.16|243.65|241.35|244.46|242.16|243.59|241.29|475
1649437800000|2022-04-08 17:10:00|243.66|241.36|242.22|239.92|243.66|241.36|241.89|239.59|669
1649438100000|2022-04-08 17:15:00|242.28|239.98|241.62|239.32|242.89|240.59|241.29|238.99|732
1649438400000|2022-04-08 17:20:00|241.63|239.33|242.17|239.87|242.99|240.69|241.63|239.33|545
1649438700000|2022-04-08 17:25:00|242.16|239.86|241.38|239.08|242.49|240.19|241.28|238.98|486
1649439000000|2022-04-08 17:30:00|241.35|239.05|241.06|238.76|242.28|239.98|240.61|238.31|537
1649439300000|2022-04-08 17:35:00|241.07|238.77|242.51|240.21|242.6|240.3|240.76|238.46|604
1649439600000|2022-04-08 17:40:00|242.5|240.2|241.8|239.5|242.69|240.39|241.78|239.48|517
1649439900000|2022-04-08 17:45:00|241.83|239.53|242.18|239.88|242.57|240.27|241.71|239.41|502
1649440200000|2022-04-08 17:50:00|242.17|239.87|242.3|240|242.4|240.1|241.73|239.43|382
1649440500000|2022-04-08 17:55:00|242.37|240.07|242.66|240.36|242.82|240.52|242.23|239.93|409
1649440800000|2022-04-08 18:00:00|242.65|240.35|242.52|240.22|242.97|240.67|242.02|239.72|479
1649441100000|2022-04-08 18:05:00|242.53|240.23|241.95|239.65|242.55|240.25|241.42|239.12|452
1649441400000|2022-04-08 18:10:00|241.93|239.63|240.54|238.24|242.19|239.89|239.32|237.02|686
1649441700000|2022-04-08 18:15:00|240.52|238.22|240.67|238.37|241.53|239.23|240.13|237.83|731
1649442000000|2022-04-08 18:20:00|240.71|238.41|241.61|239.31|241.88|239.58|240.71|238.41|459
1649442300000|2022-04-08 18:25:00|241.6|239.3|241.3|239|241.66|239.36|240.99|238.69|425
1649442600000|2022-04-08 18:30:00|241.32|239.02|240.19|237.89|241.32|239.02|239.89|237.59|531
1649442900000|2022-04-08 18:35:00|240.2|237.9|238.33|236.03|240.32|238.02|238.2|235.9|460
1649443200000|2022-04-08 18:40:00|238.34|236.04|239.86|237.56|239.97|237.67|238.34|236.04|509
1649443500000|2022-04-08 18:45:00|239.85|237.55|240.27|237.97|240.44|238.14|239.47|237.17|361
1649443800000|2022-04-08 18:50:00|240.28|237.98|240.88|238.58|242.23|239.93|240.26|237.96|581
1649444100000|2022-04-08 18:55:00|240.92|238.62|240.55|238.25|240.97|238.67|239.96|237.66|503
1649444400000|2022-04-08 19:00:00|240.59|238.29|243.57|241.27|244.88|242.58|239.75|237.45|564
1649444700000|2022-04-08 19:05:00|243.56|241.26|243.84|241.54|244.7|242.4|242.65|240.35|634
1649445000000|2022-04-08 19:10:00|243.82|241.52|243.78|241.48|244.33|242.03|243.44|241.14|596
1649445300000|2022-04-08 19:15:00|243.75|241.45|243.52|241.22|244.28|241.98|243.45|241.15|450
1649445600000|2022-04-08 19:20:00|243.49|241.19|242.97|240.67|243.84|241.54|242.92|240.62|465
1649445900000|2022-04-08 19:25:00|242.96|240.66|243.49|241.19|243.52|241.22|242.86|240.56|355
1649446200000|2022-04-08 19:30:00|243.47|241.17|242.3|240|243.74|241.44|242.26|239.96|473
1649446500000|2022-04-08 19:35:00|242.31|240.01|242.25|239.95|242.75|240.45|242.09|239.79|449
1649446800000|2022-04-08 19:40:00|242.21|239.91|242.83|240.53|242.85|240.55|241.6|239.3|442
1649447100000|2022-04-08 19:45:00|242.81|240.51|241.75|239.45|243|240.7|241.63|239.33|489
1649447400000|2022-04-08 19:50:00|241.78|239.48|242.05|239.75|242.53|240.23|241.7|239.4|392
1649447700000|2022-04-08 19:55:00|242.17|239.87|242.74|240.44|242.78|240.48|242|239.7|487
1649448000000|2022-04-08 20:00:00|242.75|240.45|243.32|241.02|243.6|241.3|242.45|240.15|541
1649448300000|2022-04-08 20:05:00|243.33|241.03|243.22|240.92|243.55|241.25|242.98|240.68|243
1649448600000|2022-04-08 20:10:00|243.2|240.9|243.32|241.02|243.5|241.2|243.13|240.83|249
1649448900000|2022-04-08 20:15:00|243.34|241.04|242.41|240.11|243.39|241.09|242.4|240.1|276
1649449200000|2022-04-08 20:20:00|242.42|240.12|242|239.7|242.62|240.32|241.75|239.45|350
1649449500000|2022-04-08 20:25:00|242.03|239.73|241.97|239.67|242.47|240.17|241.54|239.24|474
1649449800000|2022-04-08 20:30:00|241.96|239.66|243.09|240.79|243.33|241.03|241.8|239.5|475
1649450100000|2022-04-08 20:35:00|243.13|240.83|242.83|240.53|243.22|240.92|242.62|240.32|288
1649450400000|2022-04-08 20:40:00|242.8|240.5|242.28|239.98|243.05|240.75|242.13|239.83|139
1649450700000|2022-04-08 20:45:00|242.23|239.93|242.58|240.28|242.58|240.28|241.85|239.55|230
1649451000000|2022-04-08 20:50:00|242.57|240.27|242.58|240.28|242.66|240.36|242.42|240.12|91
1649451300000|2022-04-08 20:55:00|242.59|240.29|242.28|239.98|242.83|240.53|242.27|239.97|74
1649487600000|2022-04-09 07:00:00|242.8|240.5|242.58|240.28|242.8|240.5|242.3|240|96
1649487900000|2022-04-09 07:05:00|242.59|240.29|242.75|240.45|242.78|240.48|242.59|240.29|59
1649488200000|2022-04-09 07:10:00|242.74|240.44|241.84|239.54|242.75|240.45|241.73|239.43|125
1649488500000|2022-04-09 07:15:00|241.87|239.57|242.72|240.42|242.73|240.43|241.78|239.48|144
1649488800000|2022-04-09 07:20:00|242.73|240.43|242.45|240.15|242.97|240.67|242.43|240.13|120
1649489100000|2022-04-09 07:25:00|242.44|240.14|241.82|239.52|242.45|240.15|241.82|239.52|80
1649489400000|2022-04-09 07:30:00|241.81|239.51|241.67|239.37|242.4|240.1|241.63|239.33|150
1649489700000|2022-04-09 07:35:00|241.65|239.35|242.57|240.27|242.57|240.27|241.65|239.35|123
1649490000000|2022-04-09 07:40:00|242.58|240.28|242.39|240.09|242.78|240.48|242.37|240.07|108
1649490300000|2022-04-09 07:45:00|242.4|240.1|243.34|241.04|243.36|241.06|242.4|240.1|124
1649490600000|2022-04-09 07:50:00|243.33|241.03|242.89|240.59|243.37|241.07|242.83|240.53|145
1649490900000|2022-04-09 07:55:00|242.9|240.6|242.72|240.42|242.9|240.6|242.58|240.28|115
1649491200000|2022-04-09 08:00:00|242.7|240.4|241.81|239.51|243|240.7|241.77|239.47|148
1649491500000|2022-04-09 08:05:00|241.82|239.52|241.52|239.22|241.87|239.57|241.46|239.16|157
1649491800000|2022-04-09 08:10:00|241.53|239.23|241.68|239.38|241.76|239.46|241.43|239.13|132
1649492100000|2022-04-09 08:15:00|241.69|239.39|242.37|240.07|242.41|240.11|241.69|239.39|115
1649492400000|2022-04-09 08:20:00|242.38|240.08|241.62|239.32|242.42|240.12|241.62|239.32|114
1649492700000|2022-04-09 08:25:00|241.63|239.33|241.89|239.59|242.61|240.31|241.55|239.25|208
1649493000000|2022-04-09 08:30:00|241.88|239.58|242.66|240.36|242.66|240.36|241.88|239.58|117
1649493300000|2022-04-09 08:35:00|242.65|240.35|243.27|240.97|243.37|241.07|242.65|240.35|206
1649493600000|2022-04-09 08:40:00|243.26|240.96|242.95|240.65|243.39|241.09|242.82|240.52|189
1649493900000|2022-04-09 08:45:00|242.96|240.66|242.33|240.03|242.96|240.66|242.04|239.74|159
1649494200000|2022-04-09 08:50:00|242.34|240.04|243.06|240.76|243.18|240.88|242.2|239.9|129
1649494500000|2022-04-09 08:55:00|243.05|240.75|242.69|240.39|243.05|240.75|242.34|240.04|102
1649494800000|2022-04-09 09:00:00|242.7|240.4|242.84|240.54|242.89|240.59|242.62|240.32|85
1649495100000|2022-04-09 09:05:00|242.85|240.55|242.92|240.62|243.04|240.74|242.82|240.52|97
1649495400000|2022-04-09 09:10:00|242.94|240.64|242.2|239.9|243.27|240.97|242.18|239.88|167
1649495700000|2022-04-09 09:15:00|242.21|239.91|242.71|240.41|242.98|240.68|242.18|239.88|207
1649496000000|2022-04-09 09:20:00|242.72|240.42|242.73|240.43|243.41|241.11|242.64|240.34|205
1649496300000|2022-04-09 09:25:00|242.76|240.46|243.19|240.89|243.19|240.89|242.48|240.18|217
1649496600000|2022-04-09 09:30:00|243.11|240.81|242.71|240.41|243.11|240.81|242.57|240.27|175
1649496900000|2022-04-09 09:35:00|242.73|240.43|242.74|240.44|243.27|240.97|242.72|240.42|107
1649497200000|2022-04-09 09:40:00|242.75|240.45|242.37|240.07|242.79|240.49|242.26|239.96|110
1649497500000|2022-04-09 09:45:00|242.41|240.11|242.8|240.5|242.99|240.69|242.28|239.98|135
1649497800000|2022-04-09 09:50:00|242.81|240.51|243.4|241.1|243.42|241.12|242.74|240.44|155
1649498100000|2022-04-09 09:55:00|243.41|241.11|242.89|240.59|243.42|241.12|242.87|240.57|91
1649498400000|2022-04-09 10:00:00|242.84|240.54|242.65|240.35|243.33|241.03|242.6|240.3|268
1649498700000|2022-04-09 10:05:00|242.66|240.36|242.95|240.65|243.04|240.74|242.66|240.36|133
1649499000000|2022-04-09 10:10:00|242.96|240.66|242.75|240.45|243.29|240.99|242.68|240.38|110
1649499300000|2022-04-09 10:15:00|242.74|240.44|243.28|240.98|243.29|240.99|242.73|240.43|92
1649499600000|2022-04-09 10:20:00|243.27|240.97|242.76|240.46|243.28|240.98|242.76|240.46|104
1649499900000|2022-04-09 10:25:00|242.74|240.44|241.98|239.68|242.75|240.45|241.98|239.68|134
1649500200000|2022-04-09 10:30:00|241.95|239.65|242.95|240.65|243.01|240.71|241.56|239.26|214
1649500500000|2022-04-09 10:35:00|242.96|240.66|243.41|241.11|243.41|241.11|242.94|240.64|137
1649500800000|2022-04-09 10:40:00|243.45|241.15|242.97|240.67|243.52|241.22|242.97|240.67|65
1649501100000|2022-04-09 10:45:00|242.96|240.66|242.66|240.36|243.06|240.76|242.46|240.16|184
1649501400000|2022-04-09 10:50:00|242.64|240.34|242.65|240.35|242.95|240.65|242.64|240.34|127
1649501700000|2022-04-09 10:55:00|242.67|240.37|243.39|241.09|243.39|241.09|242.66|240.36|106
1649502000000|2022-04-09 11:00:00|243.4|241.1|242.98|240.68|243.55|241.25|242.92|240.62|157
1649502300000|2022-04-09 11:05:00|242.96|240.66|243.26|240.96|243.39|241.09|242.96|240.66|126
1649502600000|2022-04-09 11:10:00|243.27|240.97|243.52|241.22|243.58|241.28|242.99|240.69|106
1649502900000|2022-04-09 11:15:00|243.53|241.23|244.51|242.21|244.51|242.21|243.53|241.23|123
1649503200000|2022-04-09 11:20:00|244.52|242.22|243.76|241.46|244.65|242.35|243.67|241.37|163
1649503500000|2022-04-09 11:25:00|243.77|241.47|244.31|242.01|244.32|242.02|243.56|241.26|174
1649503800000|2022-04-09 11:30:00|244.32|242.02|244.43|242.13|244.52|242.22|243.9|241.6|167
1649504100000|2022-04-09 11:35:00|244.42|242.12|244.55|242.25|244.59|242.29|244.33|242.03|183
1649504400000|2022-04-09 11:40:00|244.57|242.27|244.91|242.61|244.91|242.61|244.55|242.25|140
1649504700000|2022-04-09 11:45:00|244.9|242.6|245.4|243.1|245.4|243.1|244.66|242.36|150
1649505000000|2022-04-09 11:50:00|245.39|243.09|245.23|242.93|245.49|243.19|245.21|242.91|102
1649505300000|2022-04-09 11:55:00|245.25|242.95|244.82|242.52|245.33|243.03|244.73|242.43|107
1649505600000|2022-04-09 12:00:00|244.81|242.51|244.47|242.17|244.83|242.53|243.87|241.57|202
1649505900000|2022-04-09 12:05:00|244.5|242.2|243.28|240.98|244.51|242.21|243.04|240.74|141
1649506200000|2022-04-09 12:10:00|243.26|240.96|243.51|241.21|243.78|241.48|242.77|240.47|129
1649506500000|2022-04-09 12:15:00|243.46|241.16|242.92|240.62|243.73|241.43|242.9|240.6|133
1649506800000|2022-04-09 12:20:00|242.91|240.61|243.78|241.48|243.82|241.52|242.91|240.61|107
1649507100000|2022-04-09 12:25:00|243.8|241.5|244.04|241.74|244.05|241.75|243.8|241.5|51
1649507400000|2022-04-09 12:30:00|244.21|241.91|244.9|242.6|245.26|242.96|244.21|241.91|138
1649507700000|2022-04-09 12:35:00|244.89|242.59|244.68|242.38|244.97|242.67|244.4|242.1|188
1649508000000|2022-04-09 12:40:00|244.69|242.39|244.85|242.55|244.85|242.55|244.42|242.12|152
1649508300000|2022-04-09 12:45:00|244.84|242.54|244.79|242.49|245.04|242.74|244.79|242.49|137
1649508600000|2022-04-09 12:50:00|244.8|242.5|244.52|242.22|244.8|242.5|244.48|242.18|110
1649508900000|2022-04-09 12:55:00|244.51|242.21|244.93|242.63|245.38|243.08|244.46|242.16|161
1649509200000|2022-04-09 13:00:00|244.99|242.69|244.74|242.44|245.31|243.01|244.66|242.36|153
1649509500000|2022-04-09 13:05:00|244.75|242.45|244.6|242.3|244.79|242.49|244.54|242.24|115
1649509800000|2022-04-09 13:10:00|244.59|242.29|244.5|242.2|244.72|242.42|244.49|242.19|90
1649510100000|2022-04-09 13:15:00|244.48|242.18|244.55|242.25|244.55|242.25|243.87|241.57|139
1649510400000|2022-04-09 13:20:00|244.57|242.27|244.25|241.95|244.58|242.28|244.03|241.73|129
1649510700000|2022-04-09 13:25:00|244.24|241.94|244.95|242.65|245.23|242.93|244.24|241.94|108
1649511000000|2022-04-09 13:30:00|244.94|242.64|244.7|242.4|245.27|242.97|244.63|242.33|124
1649511300000|2022-04-09 13:35:00|244.71|242.41|244.78|242.48|244.99|242.69|244.7|242.4|96
1649511600000|2022-04-09 13:40:00|244.79|242.49|244.66|242.36|244.8|242.5|244.33|242.03|156
1649511900000|2022-04-09 13:45:00|244.67|242.37|245.25|242.95|245.35|243.05|244.66|242.36|118
1649512200000|2022-04-09 13:50:00|245.24|242.94|244.46|242.16|245.25|242.95|244.42|242.12|160
1649512500000|2022-04-09 13:55:00|244.45|242.15|244.32|242.02|244.45|242.15|244.29|241.99|81
1649512800000|2022-04-09 14:00:00|244.3|242|244.33|242.03|244.34|242.04|243.79|241.49|107
1649513100000|2022-04-09 14:05:00|244.34|242.04|244.63|242.33|244.68|242.38|244.33|242.03|91
1649513400000|2022-04-09 14:10:00|244.62|242.32|242.7|240.4|244.63|242.33|242.67|240.37|215
1649513700000|2022-04-09 14:15:00|242.75|240.45|241.82|239.52|243.52|241.22|241.4|239.1|292
1649514000000|2022-04-09 14:20:00|241.83|239.53|240.68|238.38|242.23|239.93|239.5|237.2|362
1649514300000|2022-04-09 14:25:00|240.67|238.37|241.22|238.92|241.27|238.97|240.45|238.15|229
1649514600000|2022-04-09 14:30:00|241.23|238.93|240.83|238.53|241.43|239.13|240.82|238.52|130
1649514900000|2022-04-09 14:35:00|240.84|238.54|240.52|238.22|240.84|238.54|239.98|237.68|156
1649515200000|2022-04-09 14:40:00|240.42|238.12|240.89|238.59|240.89|238.59|239.73|237.43|124
1649515500000|2022-04-09 14:45:00|240.84|238.54|240.53|238.23|240.87|238.57|240.01|237.71|166
1649515800000|2022-04-09 14:50:00|240.54|238.24|240.73|238.43|240.92|238.62|240.44|238.14|136
1649516100000|2022-04-09 14:55:00|240.71|238.41|240.88|238.58|240.9|238.6|240.49|238.19|136
1649516400000|2022-04-09 15:00:00|240.89|238.59|241.18|238.88|241.19|238.89|240.65|238.35|82
1649516700000|2022-04-09 15:05:00|241.17|238.87|240.64|238.34|241.24|238.94|240.47|238.17|117
1649517000000|2022-04-09 15:10:00|240.65|238.35|240.76|238.46|241.24|238.94|240.26|237.96|193
1649517300000|2022-04-09 15:15:00|240.75|238.45|239.77|237.47|240.79|238.49|239.77|237.47|194
1649517600000|2022-04-09 15:20:00|239.75|237.45|239.85|237.55|240.02|237.72|239.73|237.43|130
1649517900000|2022-04-09 15:25:00|239.81|237.51|239.64|237.34|240.32|238.02|238.55|236.25|316
1649518200000|2022-04-09 15:30:00|239.65|237.35|238.99|236.69|239.68|237.38|238.58|236.28|291
1649518500000|2022-04-09 15:35:00|238.98|236.68|239.2|236.9|239.4|237.1|238.73|236.43|325
1649518800000|2022-04-09 15:40:00|239.23|236.93|239.47|237.17|240.01|237.71|239.23|236.93|222
1649519100000|2022-04-09 15:45:00|239.48|237.18|238.96|236.66|239.96|237.66|238.87|236.57|198
1649519400000|2022-04-09 15:50:00|238.97|236.67|238.25|235.95|239.71|237.41|238.24|235.94|236
1649519700000|2022-04-09 15:55:00|238.29|235.99|237.75|235.45|238.29|235.99|237.46|235.16|312
1649520000000|2022-04-09 16:00:00|237.76|235.46|239.08|236.78|239.24|236.94|237.73|235.43|365
1649520300000|2022-04-09 16:05:00|239.12|236.82|239.34|237.04|239.67|237.37|238.82|236.52|231
1649520600000|2022-04-09 16:10:00|239.33|237.03|239.35|237.05|239.59|237.29|239.32|237.02|172
1649520900000|2022-04-09 16:15:00|239.37|237.07|240.01|237.71|240.3|238|239.32|237.02|171
1649521200000|2022-04-09 16:20:00|240.13|237.83|240.64|238.34|240.84|238.54|239.96|237.66|178
1649521500000|2022-04-09 16:25:00|240.59|238.29|241.03|238.73|241.34|239.04|240.59|238.29|206
1649521800000|2022-04-09 16:30:00|241.02|238.72|240.86|238.56|241.45|239.15|240.86|238.56|133
1649522100000|2022-04-09 16:35:00|240.87|238.57|240.56|238.26|240.94|238.64|240.34|238.04|137
1649522400000|2022-04-09 16:40:00|240.58|238.28|240.54|238.24|240.65|238.35|240.25|237.95|91
1649522700000|2022-04-09 16:45:00|240.56|238.26|240.74|238.44|240.82|238.52|240.56|238.26|53
1649523000000|2022-04-09 16:50:00|240.76|238.46|240.54|238.24|241.32|239.02|240.5|238.2|153
1649523300000|2022-04-09 16:55:00|240.55|238.25|239.9|237.6|240.55|238.25|239.57|237.27|138
1649523600000|2022-04-09 17:00:00|239.89|237.59|239.71|237.41|239.89|237.59|239.52|237.22|105
1649523900000|2022-04-09 17:05:00|239.7|237.4|240.48|238.18|240.49|238.19|239.6|237.3|144
1649524200000|2022-04-09 17:10:00|240.46|238.16|240.87|238.57|240.92|238.62|240.46|238.16|141
1649524500000|2022-04-09 17:15:00|240.88|238.58|240.73|238.43|241.27|238.97|240.61|238.31|125
1649524800000|2022-04-09 17:20:00|240.75|238.45|240.97|238.67|241|238.7|240.68|238.38|139
1649525100000|2022-04-09 17:25:00|240.95|238.65|240.54|238.24|241.37|239.07|240.54|238.24|84
1649525400000|2022-04-09 17:30:00|240.53|238.23|240.97|238.67|242.25|239.95|240.53|238.23|345
1649525700000|2022-04-09 17:35:00|240.98|238.68|241.21|238.91|241.4|239.1|240.77|238.47|167
1649526000000|2022-04-09 17:40:00|241.2|238.9|240.93|238.63|241.26|238.96|240.43|238.13|199
1649526300000|2022-04-09 17:45:00|240.95|238.65|240.95|238.65|241.42|239.12|240.89|238.59|125
1649526600000|2022-04-09 17:50:00|240.94|238.64|240.97|238.67|241.02|238.72|240.75|238.45|107
1649526900000|2022-04-09 17:55:00|240.98|238.68|241.32|239.02|241.41|239.11|240.95|238.65|85
1649527200000|2022-04-09 18:00:00|241.34|239.04|241.66|239.36|242.33|240.03|241.33|239.03|144
1649527500000|2022-04-09 18:05:00|241.68|239.38|241.45|239.15|241.86|239.56|241.44|239.14|126
1649527800000|2022-04-09 18:10:00|241.36|239.06|241.52|239.22|241.64|239.34|241.19|238.89|130
1649528100000|2022-04-09 18:15:00|241.54|239.24|240.94|238.64|241.54|239.24|240.94|238.64|175
1649528400000|2022-04-09 18:20:00|240.95|238.65|240.92|238.62|241.66|239.36|240.86|238.56|181
1649528700000|2022-04-09 18:25:00|240.91|238.61|241.33|239.03|241.35|239.05|240.87|238.57|128
1649529000000|2022-04-09 18:30:00|241.32|239.02|241.77|239.47|241.78|239.48|241.3|239|105
1649529300000|2022-04-09 18:35:00|241.78|239.48|241.82|239.52|241.83|239.53|241.74|239.44|52
1649529600000|2022-04-09 18:40:00|241.81|239.51|240.94|238.64|241.82|239.52|240.94|238.64|137
1649529900000|2022-04-09 18:45:00|240.95|238.65|240.98|238.68|240.98|238.68|240.72|238.42|70
1649530200000|2022-04-09 18:50:00|240.99|238.69|240.8|238.5|241.28|238.98|240.42|238.12|104
1649530500000|2022-04-09 18:55:00|240.81|238.51|241.45|239.15|242.29|239.99|240.81|238.51|117
1649530800000|2022-04-09 19:00:00|241.44|239.14|241.22|238.92|241.94|239.64|240.96|238.66|190
1649531100000|2022-04-09 19:05:00|241.26|238.96|241.89|239.59|241.94|239.64|241.25|238.95|164
1649531400000|2022-04-09 19:10:00|241.87|239.57|241.93|239.63|242.29|239.99|241.75|239.45|141
1649531700000|2022-04-09 19:15:00|241.92|239.62|241.48|239.18|241.98|239.68|241.47|239.17|118
1649532000000|2022-04-09 19:20:00|241.49|239.19|241.62|239.32|242.16|239.86|241.46|239.16|103
1649532300000|2022-04-09 19:25:00|241.63|239.33|241.02|238.72|241.66|239.36|240.9|238.6|169
1649532600000|2022-04-09 19:30:00|241|238.7|240.79|238.49|241|238.7|240.68|238.38|154
1649532900000|2022-04-09 19:35:00|240.8|238.5|240.86|238.56|240.96|238.66|240.72|238.42|94
1649533200000|2022-04-09 19:40:00|240.87|238.57|240.97|238.67|241.3|239|240.81|238.51|103
1649533500000|2022-04-09 19:45:00|240.98|238.68|241.55|239.25|241.82|239.52|240.97|238.67|159
1649533800000|2022-04-09 19:50:00|241.56|239.26|241.3|239|241.67|239.37|241.21|238.91|99
1649534100000|2022-04-09 19:55:00|241.31|239.01|240.64|238.34|241.36|239.06|240.62|238.32|112
1649534400000|2022-04-09 20:00:00|240.59|238.29|240.63|238.33|240.92|238.62|240.56|238.26|157
1649534700000|2022-04-09 20:05:00|240.62|238.32|241.27|238.97|241.31|239.01|240.62|238.32|123
1649535000000|2022-04-09 20:10:00|241.29|238.99|241.65|239.35|241.7|239.4|240.83|238.53|169
1649535300000|2022-04-09 20:15:00|241.64|239.34|241.88|239.58|241.91|239.61|241.64|239.34|108
1649535600000|2022-04-09 20:20:00|241.87|239.57|241.33|239.03|241.87|239.57|240.89|238.59|173
1649535900000|2022-04-09 20:25:00|241.34|239.04|240.95|238.65|241.41|239.11|240.9|238.6|109
1649536200000|2022-04-09 20:30:00|240.94|238.64|240.87|238.57|241.06|238.76|240.83|238.53|78
1649536500000|2022-04-09 20:35:00|240.88|238.58|240.81|238.51|240.89|238.59|240.74|238.44|91
1649536800000|2022-04-09 20:40:00|240.8|238.5|240.46|238.16|240.82|238.52|240.45|238.15|62
1649537100000|2022-04-09 20:45:00|240.45|238.15|239.9|237.6|240.46|238.16|239.89|237.59|157
1649537400000|2022-04-09 20:50:00|239.89|237.59|239.87|237.57|240.37|238.07|239.84|237.54|105
1649537700000|2022-04-09 20:55:00|239.85|237.55|239.61|237.31|239.9|237.6|239.61|237.31|84
1649538000000|2022-04-09 21:00:00|239.6|237.3|239.74|237.44|239.82|237.52|239.46|237.16|102
1649538300000|2022-04-09 21:05:00|239.73|237.43|239.97|237.67|239.97|237.67|239.69|237.39|66
1649538600000|2022-04-09 21:10:00|239.95|237.65|240.32|238.02|240.37|238.07|239.95|237.65|52
1649538900000|2022-04-09 21:15:00|240.37|238.07|240.56|238.26|240.56|238.26|240.3|238|71
1649539200000|2022-04-09 21:20:00|240.55|238.25|240.4|238.1|240.56|238.26|240.35|238.05|39
1649539500000|2022-04-09 21:25:00|240.39|238.09|240.24|237.94|240.64|238.34|240.2|237.9|76
1649539800000|2022-04-09 21:30:00|240.25|237.95|240.46|238.16|240.46|238.16|240.24|237.94|75
1649540100000|2022-04-09 21:35:00|240.47|238.17|240.64|238.34|240.64|238.34|240.47|238.17|26
1649540400000|2022-04-09 21:40:00|240.66|238.36|241.49|239.19|241.49|239.19|240.62|238.32|64
1649540700000|2022-04-09 21:45:00|241.5|239.2|241.26|238.96|241.52|239.22|241.24|238.94|54
1649541000000|2022-04-09 21:50:00|241.27|238.97|241.2|238.9|241.33|239.03|241.18|238.88|41
1649541300000|2022-04-09 21:55:00|241.21|238.91|241.18|238.88|241.27|238.97|241.18|238.88|51
1649541600000|2022-04-09 22:00:00|241.2|238.9|241.59|239.29|241.62|239.32|241.2|238.9|56
1649541900000|2022-04-09 22:05:00|241.6|239.3|241.56|239.26|241.79|239.49|241.56|239.26|70
1649542200000|2022-04-09 22:10:00|241.5|239.2|241.25|238.95|241.67|239.37|241.22|238.92|56
1649542500000|2022-04-09 22:15:00|241.24|238.94|241.77|239.47|241.78|239.48|241.23|238.93|113
1649542800000|2022-04-09 22:20:00|241.76|239.46|241.75|239.45|241.96|239.66|241.7|239.4|69
1649543100000|2022-04-09 22:25:00|241.72|239.42|241.68|239.38|241.97|239.67|241.67|239.37|94
1649543400000|2022-04-09 22:30:00|241.69|239.39|242.21|239.91|242.21|239.91|241.69|239.39|54
1649543700000|2022-04-09 22:35:00|242.2|239.9|242.27|239.97|242.35|240.05|241.73|239.43|130
1649544000000|2022-04-09 22:40:00|242.29|239.99|241.62|239.32|242.31|240.01|241.61|239.31|112
1649544300000|2022-04-09 22:45:00|241.63|239.33|241.41|239.11|241.66|239.36|241.35|239.05|71
1649544600000|2022-04-09 22:50:00|241.4|239.1|241.34|239.04|241.42|239.12|241.31|239.01|78
1649544900000|2022-04-09 22:55:00|241.32|239.02|241.42|239.12|241.48|239.18|241.27|238.97|89
1649545200000|2022-04-09 23:00:00|241.41|239.11|241.47|239.17|241.57|239.27|241.36|239.06|71
1649545500000|2022-04-09 23:05:00|241.46|239.16|241.52|239.22|241.69|239.39|241.42|239.12|83
1649545800000|2022-04-09 23:10:00|241.51|239.21|241.32|239.02|241.51|239.21|241.21|238.91|95
1649546100000|2022-04-09 23:15:00|241.31|239.01|241.38|239.08|241.38|239.08|241.26|238.96|66
1649546400000|2022-04-09 23:20:00|241.37|239.07|241.36|239.06|241.38|239.08|241.26|238.96|82
1649546700000|2022-04-09 23:25:00|241.37|239.07|241.71|239.41|241.71|239.41|241.36|239.06|71
1649547000000|2022-04-09 23:30:00|241.7|239.4|242.9|240.6|243.51|241.21|241.7|239.4|227
1649547300000|2022-04-09 23:35:00|242.89|240.59|243.45|241.15|243.45|241.15|242.71|240.41|214
1649547600000|2022-04-09 23:40:00|243.44|241.14|242.71|240.41|243.46|241.16|242.7|240.4|156
1649547900000|2022-04-09 23:45:00|242.72|240.42|242.25|239.95|242.91|240.61|242.24|239.94|102
1649548200000|2022-04-09 23:50:00|242.28|239.98|243.33|241.03|243.39|241.09|242.26|239.96|322
1649548500000|2022-04-09 23:55:00|243.34|241.04|242.81|240.51|243.34|241.04|242.79|240.49|239
1649548800000|2022-04-10 00:00:00|242.79|240.49|242.81|240.51|243.48|241.18|242.51|240.21|245
1649549100000|2022-04-10 00:05:00|242.85|240.55|243.28|240.98|243.28|240.98|242.59|240.29|169
1649549400000|2022-04-10 00:10:00|243.26|240.96|242.51|240.21|243.27|240.97|242.5|240.2|193
1649549700000|2022-04-10 00:15:00|242.5|240.2|242.21|239.91|242.68|240.38|242|239.7|158
1649550000000|2022-04-10 00:20:00|242.2|239.9|241.97|239.67|242.23|239.93|241.82|239.52|149
1649550300000|2022-04-10 00:25:00|241.96|239.66|242.45|240.15|242.49|240.19|241.92|239.62|109
1649550600000|2022-04-10 00:30:00|242.44|240.14|242.19|239.89|242.44|240.14|242.19|239.89|91
1649550900000|2022-04-10 00:35:00|242.18|239.88|242.2|239.9|242.22|239.92|241.76|239.46|133
1649551200000|2022-04-10 00:40:00|242.19|239.89|241.75|239.45|242.25|239.95|241.68|239.38|86
1649551500000|2022-04-10 00:45:00|241.74|239.44|242.4|240.1|242.63|240.33|241.73|239.43|193
1649551800000|2022-04-10 00:50:00|242.39|240.09|241.91|239.61|242.48|240.18|241.85|239.55|134
1649552100000|2022-04-10 00:55:00|241.86|239.56|241.69|239.39|241.87|239.57|241.24|238.94|158
1649552400000|2022-04-10 01:00:00|241.7|239.4|241.69|239.39|241.82|239.52|241.51|239.21|130
1649552700000|2022-04-10 01:05:00|241.7|239.4|241.69|239.39|241.76|239.46|241.62|239.32|117
1649553000000|2022-04-10 01:10:00|241.68|239.38|242.34|240.04|242.41|240.11|241.67|239.37|128
1649553300000|2022-04-10 01:15:00|242.33|240.03|242.69|240.39|242.78|240.48|242.3|240|135
1649553600000|2022-04-10 01:20:00|242.68|240.38|242.44|240.14|242.69|240.39|242.43|240.13|106
1649553900000|2022-04-10 01:25:00|242.43|240.13|242.42|240.12|242.51|240.21|241.98|239.68|109
1649554200000|2022-04-10 01:30:00|242.43|240.13|242.59|240.29|242.6|240.3|242.3|240|101
1649554500000|2022-04-10 01:35:00|242.58|240.28|242.06|239.76|242.7|240.4|242.06|239.76|93
1649554800000|2022-04-10 01:40:00|242.05|239.75|242.38|240.08|242.39|240.09|241.94|239.64|103
1649555100000|2022-04-10 01:45:00|242.37|240.07|242.33|240.03|242.43|240.13|242.27|239.97|111
1649555400000|2022-04-10 01:50:00|242.32|240.02|242.26|239.96|242.33|240.03|241.79|239.49|101
1649555700000|2022-04-10 01:55:00|242.27|239.97|241.9|239.6|242.38|240.08|241.86|239.56|131
1649556000000|2022-04-10 02:00:00|241.88|239.58|242.34|240.04|242.48|240.18|241.84|239.54|167
1649556300000|2022-04-10 02:05:00|242.33|240.03|242.47|240.17|242.68|240.38|242.32|240.02|105
1649556600000|2022-04-10 02:10:00|242.48|240.18|242.48|240.18|242.5|240.2|242.4|240.1|53
1649556900000|2022-04-10 02:15:00|242.51|240.21|242.29|239.99|243.25|240.95|241.91|239.61|209
1649557200000|2022-04-10 02:20:00|242.28|239.98|242.28|239.98|242.34|240.04|241.59|239.29|176
1649557500000|2022-04-10 02:25:00|242.27|239.97|242.73|240.43|242.75|240.45|242.27|239.97|53
1649557800000|2022-04-10 02:30:00|242.72|240.42|242.4|240.1|242.72|240.42|242.34|240.04|71
1649558100000|2022-04-10 02:35:00|242.34|240.04|241.73|239.43|242.4|240.1|241.72|239.42|107
1649558400000|2022-04-10 02:40:00|241.72|239.42|242.33|240.03|242.43|240.13|241.57|239.27|124
1649558700000|2022-04-10 02:45:00|242.34|240.04|242.55|240.25|243.19|240.89|242.34|240.04|126
1649559000000|2022-04-10 02:50:00|242.56|240.26|243.04|240.74|243.18|240.88|242.56|240.26|120
1649559300000|2022-04-10 02:55:00|243.03|240.73|243.05|240.75|243.28|240.98|242.88|240.58|77
1649559600000|2022-04-10 03:00:00|243.07|240.77|242.86|240.56|243.07|240.77|242.78|240.48|107
1649559900000|2022-04-10 03:05:00|242.85|240.55|243|240.7|243.09|240.79|242.8|240.5|92
1649560200000|2022-04-10 03:10:00|243.01|240.71|243.67|241.37|243.86|241.56|243|240.7|119
1649560500000|2022-04-10 03:15:00|243.68|241.38|243.82|241.52|243.93|241.63|243.62|241.32|85
1649560800000|2022-04-10 03:20:00|243.81|241.51|243.55|241.25|243.82|241.52|243.49|241.19|96
1649561100000|2022-04-10 03:25:00|243.56|241.26|243.43|241.13|243.63|241.33|243.42|241.12|67
1649561400000|2022-04-10 03:30:00|243.44|241.14|243.29|240.99|243.44|241.14|242.92|240.62|80
1649561700000|2022-04-10 03:35:00|243.3|241|243.45|241.15|243.51|241.21|243.27|240.97|65
1649562000000|2022-04-10 03:40:00|243.44|241.14|243.39|241.09|243.45|241.15|243.27|240.97|73
1649562300000|2022-04-10 03:45:00|243.38|241.08|242.72|240.42|243.39|241.09|242.7|240.4|117
1649562600000|2022-04-10 03:50:00|242.73|240.43|242.92|240.62|242.94|240.64|242.72|240.42|150
1649562900000|2022-04-10 03:55:00|242.93|240.63|242.48|240.18|242.93|240.63|242.46|240.16|91
1649563200000|2022-04-10 04:00:00|242.49|240.19|242.43|240.13|242.7|240.4|242.43|240.13|64
1649563500000|2022-04-10 04:05:00|242.42|240.12|242.31|240.01|242.46|240.16|242.02|239.72|74
1649563800000|2022-04-10 04:10:00|242.3|240|242.47|240.17|242.65|240.35|241.95|239.65|135
1649564100000|2022-04-10 04:15:00|242.46|240.16|242.57|240.27|242.61|240.31|242.37|240.07|105
1649564400000|2022-04-10 04:20:00|242.54|240.24|242.7|240.4|242.78|240.48|242.5|240.2|93
1649564700000|2022-04-10 04:25:00|242.73|240.43|242.64|240.34|242.74|240.44|242.64|240.34|36
1649565000000|2022-04-10 04:30:00|242.65|240.35|242.47|240.17|242.83|240.53|242.47|240.17|162
1649565300000|2022-04-10 04:35:00|242.46|240.16|242.48|240.18|242.64|240.34|242.45|240.15|77
1649565600000|2022-04-10 04:40:00|242.46|240.16|242.42|240.12|242.49|240.19|242.42|240.12|26
1649565900000|2022-04-10 04:45:00|242.43|240.13|242.24|239.94|242.45|240.15|242.19|239.89|95
1649566200000|2022-04-10 04:50:00|242.2|239.9|242.58|240.28|242.59|240.29|242.19|239.89|112
1649566500000|2022-04-10 04:55:00|242.62|240.32|242.52|240.22|242.64|240.34|242.49|240.19|55
1649566800000|2022-04-10 05:00:00|242.53|240.23|242.31|240.01|242.54|240.24|242.3|240|145
1649567100000|2022-04-10 05:05:00|242.32|240.02|242.71|240.41|242.71|240.41|242.32|240.02|104
1649567400000|2022-04-10 05:10:00|242.72|240.42|242.63|240.33|242.84|240.54|242.61|240.31|120
1649567700000|2022-04-10 05:15:00|242.61|240.31|242.72|240.42|242.72|240.42|242.58|240.28|106
1649568000000|2022-04-10 05:20:00|242.73|240.43|242.29|239.99|242.77|240.47|242.29|239.99|114
1649568300000|2022-04-10 05:25:00|242.31|240.01|241.74|239.44|242.31|240.01|241.72|239.42|83
1649568600000|2022-04-10 05:30:00|241.72|239.42|241.99|239.69|242.06|239.76|241.7|239.4|74
1649568900000|2022-04-10 05:35:00|241.97|239.67|242.7|240.4|242.7|240.4|241.97|239.67|93
1649569200000|2022-04-10 05:40:00|242.71|240.41|242.3|240|242.72|240.42|242.3|240|67
1649569500000|2022-04-10 05:45:00|242.32|240.02|241.9|239.6|242.37|240.07|241.88|239.58|114
1649569800000|2022-04-10 05:50:00|241.89|239.59|241.49|239.19|241.9|239.6|241.37|239.07|129
1649570100000|2022-04-10 05:55:00|241.48|239.18|240.73|238.43|241.49|239.19|240.48|238.18|198
1649570400000|2022-04-10 06:00:00|240.72|238.42|240.71|238.41|240.87|238.57|240.65|238.35|117
1649570700000|2022-04-10 06:05:00|240.73|238.43|239.87|237.57|240.73|238.43|239.73|237.43|107
1649571000000|2022-04-10 06:10:00|239.85|237.55|239.88|237.58|240.01|237.71|239.73|237.43|121
1649571300000|2022-04-10 06:15:00|239.89|237.59|240.67|238.37|240.67|238.37|239.88|237.58|168
1649571600000|2022-04-10 06:20:00|240.72|238.42|240.37|238.07|240.73|238.43|240.34|238.04|79
1649571900000|2022-04-10 06:25:00|240.35|238.05|240.76|238.46|240.87|238.57|240.35|238.05|117
1649572200000|2022-04-10 06:30:00|240.77|238.47|240.92|238.62|240.95|238.65|240.73|238.43|77
1649572500000|2022-04-10 06:35:00|240.91|238.61|241.77|239.47|241.77|239.47|240.9|238.6|125
1649572800000|2022-04-10 06:40:00|241.78|239.48|241.32|239.02|241.79|239.49|241.28|238.98|130
1649573100000|2022-04-10 06:45:00|241.28|238.98|241.98|239.68|242.01|239.71|241.24|238.94|74
1649573400000|2022-04-10 06:50:00|241.97|239.67|241.49|239.19|241.97|239.67|241.48|239.18|81
1649573700000|2022-04-10 06:55:00|241.48|239.18|241.77|239.47|241.8|239.5|241.3|239|109
1649574000000|2022-04-10 07:00:00|241.78|239.48|241.33|239.03|241.88|239.58|241.29|238.99|119
1649574300000|2022-04-10 07:05:00|241.35|239.05|241.38|239.08|241.49|239.19|241.29|238.99|61
1649574600000|2022-04-10 07:10:00|241.26|238.96|240.77|238.47|241.26|238.96|240.48|238.18|161
1649574900000|2022-04-10 07:15:00|240.76|238.46|240.68|238.38|241.28|238.98|240.6|238.3|173
1649575200000|2022-04-10 07:20:00|240.69|238.39|240.58|238.28|240.69|238.39|240.35|238.05|79
1649575500000|2022-04-10 07:25:00|240.59|238.29|240.56|238.26|240.64|238.34|240.45|238.15|92
1649575800000|2022-04-10 07:30:00|240.57|238.27|239.83|237.53|240.57|238.27|239.62|237.32|168
1649576100000|2022-04-10 07:35:00|239.84|237.54|240.27|237.97|240.29|237.99|239.76|237.46|116
1649576400000|2022-04-10 07:40:00|240.28|237.98|240.4|238.1|240.48|238.18|240.23|237.93|92
1649576700000|2022-04-10 07:45:00|240.38|238.08|240.48|238.18|240.52|238.22|240.35|238.05|78
1649577000000|2022-04-10 07:50:00|240.46|238.16|240.77|238.47|241.01|238.71|240.46|238.16|87
1649577300000|2022-04-10 07:55:00|240.78|238.48|240.54|238.24|240.78|238.48|240.54|238.24|82
1649577600000|2022-04-10 08:00:00|240.56|238.26|239.61|237.31|240.56|238.26|239.61|237.31|144
1649577900000|2022-04-10 08:05:00|239.59|237.29|239.88|237.58|239.9|237.6|238.93|236.63|205
1649578200000|2022-04-10 08:10:00|239.89|237.59|240.43|238.13|240.44|238.14|239.89|237.59|133
1649578500000|2022-04-10 08:15:00|240.4|238.1|239.79|237.49|240.4|238.1|239.72|237.42|153
1649578800000|2022-04-10 08:20:00|239.78|237.48|239.94|237.64|239.96|237.66|239.57|237.27|108
1649579100000|2022-04-10 08:25:00|239.93|237.63|240.01|237.71|240.3|238|239.42|237.12|194
1649579400000|2022-04-10 08:30:00|239.96|237.66|240.48|238.18|240.62|238.32|239.96|237.66|176
1649579700000|2022-04-10 08:35:00|240.49|238.19|240.02|237.72|240.54|238.24|239.9|237.6|100
1649580000000|2022-04-10 08:40:00|240.03|237.73|239.59|237.29|240.49|238.19|239.48|237.18|133
1649580300000|2022-04-10 08:45:00|239.56|237.26|239.43|237.13|239.58|237.28|239.31|237.01|110
1649580600000|2022-04-10 08:50:00|239.41|237.11|239.75|237.45|239.79|237.49|239.41|237.11|69
1649580900000|2022-04-10 08:55:00|239.74|237.44|239.93|237.63|240.22|237.92|239.62|237.32|89
1649581200000|2022-04-10 09:00:00|239.92|237.62|239.42|237.12|239.93|237.63|239.4|237.1|106
1649581500000|2022-04-10 09:05:00|239.43|237.13|239.02|236.72|239.51|237.21|238.95|236.65|152
1649581800000|2022-04-10 09:10:00|239.04|236.74|239.02|236.72|239.43|237.13|238.94|236.64|182
1649582100000|2022-04-10 09:15:00|239.03|236.73|239.04|236.74|239.38|237.08|238.56|236.26|205
1649582400000|2022-04-10 09:20:00|239.03|236.73|238.54|236.24|239.29|236.99|238.05|235.75|199
1649582700000|2022-04-10 09:25:00|238.53|236.23|238.72|236.42|238.83|236.53|238.53|236.23|83
1649583000000|2022-04-10 09:30:00|238.71|236.41|239.22|236.92|239.38|237.08|238.68|236.38|147
1649583300000|2022-04-10 09:35:00|239.23|236.93|238.64|236.34|239.31|237.01|238.38|236.08|161
1649583600000|2022-04-10 09:40:00|238.65|236.35|238.88|236.58|238.91|236.61|238.65|236.35|105
1649583900000|2022-04-10 09:45:00|238.89|236.59|238.52|236.22|238.89|236.59|238.35|236.05|184
1649584200000|2022-04-10 09:50:00|238.51|236.21|238.33|236.03|238.51|236.21|238.21|235.91|105
1649584500000|2022-04-10 09:55:00|238.32|236.02|238|235.7|238.7|236.4|237.91|235.61|199
1649584800000|2022-04-10 10:00:00|238.01|235.71|237.73|235.43|238.37|236.07|237.41|235.11|207
1649585100000|2022-04-10 10:05:00|237.74|235.44|238.43|236.13|238.6|236.3|237.74|235.44|234
1649585400000|2022-04-10 10:10:00|238.42|236.12|238.36|236.06|238.51|236.21|238.31|236.01|88
1649585700000|2022-04-10 10:15:00|238.37|236.07|238.66|236.36|238.73|236.43|238.32|236.02|120
1649586000000|2022-04-10 10:20:00|238.65|236.35|238.27|235.97|238.66|236.36|238|235.7|109
1649586300000|2022-04-10 10:25:00|238.26|235.96|237.94|235.64|238.26|235.96|237.59|235.29|105
1649586600000|2022-04-10 10:30:00|237.92|235.62|237.79|235.49|238.24|235.94|237.69|235.39|148
1649586900000|2022-04-10 10:35:00|237.8|235.5|237.99|235.69|238.24|235.94|237.69|235.39|152
1649587200000|2022-04-10 10:40:00|237.98|235.68|238.38|236.08|238.53|236.23|237.98|235.68|131
1649587500000|2022-04-10 10:45:00|238.39|236.09|238.37|236.07|238.68|236.38|238.26|235.96|96
1649587800000|2022-04-10 10:50:00|238.38|236.08|238.31|236.01|238.39|236.09|237.67|235.37|166
1649588100000|2022-04-10 10:55:00|238.3|236|238.6|236.3|238.61|236.31|237.96|235.66|99
1649588400000|2022-04-10 11:00:00|238.59|236.29|238.52|236.22|238.8|236.5|238.5|236.2|116
1649588700000|2022-04-10 11:05:00|238.51|236.21|238.36|236.06|238.65|236.35|238.35|236.05|39
1649589000000|2022-04-10 11:10:00|238.37|236.07|238.33|236.03|238.52|236.22|238.22|235.92|94
1649589300000|2022-04-10 11:15:00|238.32|236.02|238.5|236.2|238.52|236.22|238.06|235.76|100
1649589600000|2022-04-10 11:20:00|238.51|236.21|238.58|236.28|238.71|236.41|238.51|236.21|76
1649589900000|2022-04-10 11:25:00|238.57|236.27|238.05|235.75|238.57|236.27|237.79|235.49|120
1649590200000|2022-04-10 11:30:00|238|235.7|238|235.7|238.27|235.97|237.64|235.34|110
1649590500000|2022-04-10 11:35:00|238.01|235.71|237.8|235.5|238.03|235.73|237.8|235.5|97
1649590800000|2022-04-10 11:40:00|237.84|235.54|238.03|235.73|238.03|235.73|237.83|235.53|57
1649591100000|2022-04-10 11:45:00|238.01|235.71|238.65|236.35|238.91|236.61|237.99|235.69|164
1649591400000|2022-04-10 11:50:00|238.64|236.34|238.95|236.65|238.97|236.67|238.62|236.32|109
1649591700000|2022-04-10 11:55:00|238.96|236.66|239.22|236.92|239.26|236.96|238.62|236.32|102
1649592000000|2022-04-10 12:00:00|239.21|236.91|238.96|236.66|239.24|236.94|238.78|236.48|100
1649592300000|2022-04-10 12:05:00|238.94|236.64|240.8|238.5|241.06|238.76|238.71|236.41|309
1649592600000|2022-04-10 12:10:00|240.78|238.48|240.93|238.63|241.25|238.95|240.65|238.35|199
1649592900000|2022-04-10 12:15:00|240.92|238.62|240.99|238.69|241.35|239.05|240.64|238.34|131
1649593200000|2022-04-10 12:20:00|240.98|238.68|240.93|238.63|240.99|238.69|240.84|238.54|93
1649593500000|2022-04-10 12:25:00|240.95|238.65|239.7|237.4|240.95|238.65|239.44|237.14|255
1649593800000|2022-04-10 12:30:00|239.69|237.39|240.8|238.5|240.84|238.54|239.36|237.06|188
1649594100000|2022-04-10 12:35:00|240.81|238.51|240.64|238.34|240.87|238.57|240.59|238.29|109
1649594400000|2022-04-10 12:40:00|240.62|238.32|241.74|239.44|241.76|239.46|240.45|238.15|175
1649594700000|2022-04-10 12:45:00|241.68|239.38|240.62|238.32|241.71|239.41|240.55|238.25|174
1649595000000|2022-04-10 12:50:00|240.6|238.3|239.92|237.62|240.62|238.32|239.59|237.29|198
1649595300000|2022-04-10 12:55:00|239.93|237.63|240.28|237.98|240.29|237.99|239.59|237.29|150
1649595600000|2022-04-10 13:00:00|240.3|238|240.48|238.18|241.47|239.17|239.8|237.5|211
1649595900000|2022-04-10 13:05:00|240.47|238.17|240.93|238.63|240.98|238.68|240.46|238.16|92
1649596200000|2022-04-10 13:10:00|240.94|238.64|241.38|239.08|241.68|239.38|240.94|238.64|125
1649596500000|2022-04-10 13:15:00|241.39|239.09|241.06|238.76|241.4|239.1|240.72|238.42|98
1649596800000|2022-04-10 13:20:00|241.05|238.75|240.49|238.19|241.05|238.75|240|237.7|176
1649597100000|2022-04-10 13:25:00|240.48|238.18|241|238.7|241.4|239.1|240.32|238.02|127
1649597400000|2022-04-10 13:30:00|240.99|238.69|241.33|239.03|241.44|239.14|240.48|238.18|176
1649597700000|2022-04-10 13:35:00|241.32|239.02|241.64|239.34|241.65|239.35|240.71|238.41|168
1649598000000|2022-04-10 13:40:00|241.63|239.33|241.86|239.56|241.86|239.56|241|238.7|258
1649598300000|2022-04-10 13:45:00|241.87|239.57|242.05|239.75|242.52|240.22|241.77|239.47|231
1649598600000|2022-04-10 13:50:00|242|239.7|241.58|239.28|242.24|239.94|241.58|239.28|122
1649598900000|2022-04-10 13:55:00|241.57|239.27|241.79|239.49|241.83|239.53|241.26|238.96|122
1649599200000|2022-04-10 14:00:00|241.77|239.47|241.48|239.18|241.83|239.53|241.38|239.08|246
1649599500000|2022-04-10 14:05:00|241.49|239.19|241.9|239.6|241.91|239.61|241.48|239.18|107
1649599800000|2022-04-10 14:10:00|241.93|239.63|241.91|239.61|242.03|239.73|241.88|239.58|36
1649600100000|2022-04-10 14:15:00|241.95|239.65|241.82|239.52|242.07|239.77|241.53|239.23|92
1649600400000|2022-04-10 14:20:00|241.84|239.54|242.41|240.11|242.62|240.32|241.83|239.53|150
1649600700000|2022-04-10 14:25:00|242.39|240.09|242.59|240.29|242.59|240.29|241.98|239.68|133
1649601000000|2022-04-10 14:30:00|242.58|240.28|242.75|240.45|242.77|240.47|242.52|240.22|71
1649601300000|2022-04-10 14:35:00|242.77|240.47|242.93|240.63|242.96|240.66|242.5|240.2|127
1649601600000|2022-04-10 14:40:00|242.92|240.62|242.77|240.47|243.3|241|242.74|240.44|198
1649601900000|2022-04-10 14:45:00|242.79|240.49|243|240.7|243.27|240.97|242.76|240.46|95
1649602200000|2022-04-10 14:50:00|243.01|240.71|242.86|240.56|243.44|241.14|242.68|240.38|172
1649602500000|2022-04-10 14:55:00|242.88|240.58|242.88|240.58|243.01|240.71|242.67|240.37|137
1649602800000|2022-04-10 15:00:00|242.87|240.57|243.31|241.01|243.48|241.18|242.87|240.57|140
1649603100000|2022-04-10 15:05:00|243.32|241.02|243.29|240.99|243.36|241.06|243.19|240.89|61
1649603400000|2022-04-10 15:10:00|243.31|241.01|242.72|240.42|243.32|241.02|242.54|240.24|151
1649603700000|2022-04-10 15:15:00|242.71|240.41|242.36|240.06|242.83|240.53|242.33|240.03|100
1649604000000|2022-04-10 15:20:00|242.35|240.05|242.35|240.05|242.4|240.1|241.78|239.48|112
1649604300000|2022-04-10 15:25:00|242.34|240.04|242.75|240.45|242.81|240.51|242.34|240.04|131
1649604600000|2022-04-10 15:30:00|242.77|240.47|242.92|240.62|243.2|240.9|242.75|240.45|119
1649604900000|2022-04-10 15:35:00|242.93|240.63|242.55|240.25|243.01|240.71|242.54|240.24|95
1649605200000|2022-04-10 15:40:00|242.56|240.26|242.32|240.02|242.56|240.26|241.9|239.6|119
1649605500000|2022-04-10 15:45:00|242.33|240.03|242.29|239.99|242.38|240.08|241.76|239.46|127
1649605800000|2022-04-10 15:50:00|242.3|240|241.86|239.56|242.3|240|241.73|239.43|118
1649606100000|2022-04-10 15:55:00|241.85|239.55|241.86|239.56|241.87|239.57|241.69|239.39|59
1649606400000|2022-04-10 16:00:00|241.87|239.57|242.36|240.06|242.58|240.28|241.79|239.49|194
1649606700000|2022-04-10 16:05:00|242.37|240.07|241.54|239.24|242.42|240.12|241.54|239.24|117
1649607000000|2022-04-10 16:10:00|241.55|239.25|241.77|239.47|241.87|239.57|241.52|239.22|102
1649607300000|2022-04-10 16:15:00|241.74|239.44|241.76|239.46|241.79|239.49|241.58|239.28|85
1649607600000|2022-04-10 16:20:00|241.77|239.47|242.25|239.95|242.26|239.96|241.69|239.39|113
1649607900000|2022-04-10 16:25:00|242.26|239.96|242.03|239.73|242.3|240|241.87|239.57|77
1649608200000|2022-04-10 16:30:00|242.04|239.74|242.46|240.16|242.46|240.16|241.99|239.69|63
1649608500000|2022-04-10 16:35:00|242.45|240.15|242.48|240.18|242.81|240.51|242.37|240.07|162
1649608800000|2022-04-10 16:40:00|242.49|240.19|242.89|240.59|243.26|240.96|242.49|240.19|140
1649609100000|2022-04-10 16:45:00|242.9|240.6|242.95|240.65|243.25|240.95|242.75|240.45|97
1649609400000|2022-04-10 16:50:00|242.97|240.67|242.94|240.64|243.26|240.96|242.92|240.62|95
1649609700000|2022-04-10 16:55:00|242.95|240.65|243.33|241.03|243.36|241.06|242.94|240.64|114
1649610000000|2022-04-10 17:00:00|243.34|241.04|243.93|241.63|244.03|241.73|243.34|241.04|165
1649610300000|2022-04-10 17:05:00|243.95|241.65|244.82|242.52|244.86|242.56|243.93|241.63|203
1649610600000|2022-04-10 17:10:00|244.81|242.51|245.71|243.41|245.74|243.44|244.74|242.44|231
1649610900000|2022-04-10 17:15:00|245.7|243.4|245.53|243.23|245.7|243.4|245.27|242.97|174
1649611200000|2022-04-10 17:20:00|245.52|243.22|247.53|245.23|247.53|245.23|245.47|243.17|355
1649611500000|2022-04-10 17:25:00|247.52|245.22|246.64|244.34|247.52|245.22|246.63|244.33|248
1649611800000|2022-04-10 17:30:00|246.63|244.33|247.13|244.83|247.34|245.04|246.17|243.87|227
1649612100000|2022-04-10 17:35:00|247.07|244.77|248.05|245.75|248.06|245.76|247.07|244.77|302
1649612400000|2022-04-10 17:40:00|248.06|245.76|247.85|245.55|248.06|245.76|247.57|245.27|154
1649612700000|2022-04-10 17:45:00|247.86|245.56|247.61|245.31|247.88|245.58|246.91|244.61|194
1649613000000|2022-04-10 17:50:00|247.62|245.32|247.57|245.27|247.64|245.34|246.99|244.69|201
1649613300000|2022-04-10 17:55:00|247.58|245.28|247.43|245.13|247.93|245.63|247.43|245.13|166
1649613600000|2022-04-10 18:00:00|247.41|245.11|247.36|245.06|247.92|245.62|247.32|245.02|214
1649613900000|2022-04-10 18:05:00|247.35|245.05|248.35|246.05|248.62|246.32|247.35|245.05|180
1649614200000|2022-04-10 18:10:00|248.36|246.06|248.38|246.08|248.4|246.1|247.94|245.64|104
1649614500000|2022-04-10 18:15:00|248.4|246.1|248.36|246.06|248.47|246.17|247.95|245.65|104
1649614800000|2022-04-10 18:20:00|248.4|246.1|248.36|246.06|248.53|246.23|248.03|245.73|119
1649615100000|2022-04-10 18:25:00|248.35|246.05|248.38|246.08|248.53|246.23|248.3|246|113
1649615400000|2022-04-10 18:30:00|248.37|246.07|248.39|246.09|248.53|246.23|248.03|245.73|143
1649615700000|2022-04-10 18:35:00|248.4|246.1|248.55|246.25|248.73|246.43|248.01|245.71|138
1649616000000|2022-04-10 18:40:00|248.54|246.24|248.36|246.06|248.58|246.28|248.36|246.06|122
1649616300000|2022-04-10 18:45:00|248.44|246.14|247.6|245.3|248.5|246.2|247.55|245.25|135
1649616600000|2022-04-10 18:50:00|247.63|245.33|246.86|244.56|247.79|245.49|246.8|244.5|191
1649616900000|2022-04-10 18:55:00|246.88|244.58|247.36|245.06|247.73|245.43|246.73|244.43|216
1649617200000|2022-04-10 19:00:00|247.37|245.07|247.89|245.59|247.92|245.62|247.24|244.94|156
1649617500000|2022-04-10 19:05:00|247.9|245.6|248.56|246.26|248.75|246.45|247.84|245.54|173
1649617800000|2022-04-10 19:10:00|248.57|246.27|248.5|246.2|248.76|246.46|248.5|246.2|109
1649618100000|2022-04-10 19:15:00|248.49|246.19|248.6|246.3|248.73|246.43|248.39|246.09|115
1649618400000|2022-04-10 19:20:00|248.59|246.29|248.79|246.49|248.96|246.66|248.55|246.25|97
1649618700000|2022-04-10 19:25:00|248.76|246.46|248.79|246.49|248.97|246.67|248.76|246.46|90
1649619000000|2022-04-10 19:30:00|248.76|246.46|248.68|246.38|248.79|246.49|248.5|246.2|86
1649619300000|2022-04-10 19:35:00|248.67|246.37|248.6|246.3|248.68|246.38|248.49|246.19|63
1649619600000|2022-04-10 19:40:00|248.59|246.29|248.77|246.47|248.77|246.47|248.29|245.99|102
1649619900000|2022-04-10 19:45:00|248.76|246.46|248.44|246.14|248.81|246.51|248.28|245.98|131
1649620200000|2022-04-10 19:50:00|248.43|246.13|248.02|245.72|248.44|246.14|247.9|245.6|86
1649620500000|2022-04-10 19:55:00|248.03|245.73|248.06|245.76|248.47|246.17|248.02|245.72|125
1649620800000|2022-04-10 20:00:00|248.13|245.83|248.67|246.37|248.91|246.61|248.09|245.79|160
1649621100000|2022-04-10 20:05:00|248.66|246.36|248.82|246.52|249.04|246.74|248.66|246.36|132
1649621400000|2022-04-10 20:10:00|248.81|246.51|249.35|247.05|249.46|247.16|248.75|246.45|121
1649621700000|2022-04-10 20:15:00|249.36|247.06|248.6|246.3|249.48|247.18|248.49|246.19|171
1649622000000|2022-04-10 20:20:00|248.61|246.31|248.93|246.63|249.02|246.72|248.6|246.3|125
1649622300000|2022-04-10 20:25:00|248.94|246.64|248.67|246.37|249.01|246.71|248.67|246.37|81
1649622600000|2022-04-10 20:30:00|248.66|246.36|248.21|245.91|248.8|246.5|248.21|245.91|128
1649622900000|2022-04-10 20:35:00|248.23|245.93|248.36|246.06|248.6|246.3|247.98|245.68|149
1649623200000|2022-04-10 20:40:00|248.33|246.03|247.99|245.69|248.36|246.06|247.98|245.68|68
1649623500000|2022-04-10 20:45:00|248|245.7|247.71|245.41|248|245.7|247.62|245.32|89
1649623800000|2022-04-10 20:50:00|247.72|245.42|247.63|245.33|247.72|245.42|247.06|244.76|196
1649624100000|2022-04-10 20:55:00|247.62|245.32|247.37|245.07|247.78|245.48|247.35|245.05|101
1649624400000|2022-04-10 21:00:00|247.36|245.06|247.59|245.29|247.6|245.3|247.26|244.96|95
1649624700000|2022-04-10 21:05:00|247.63|245.33|247.48|245.18|247.65|245.35|247.44|245.14|59
1649625000000|2022-04-10 21:10:00|247.41|245.11|247.64|245.34|247.68|245.38|247.41|245.11|44
1649625300000|2022-04-10 21:15:00|247.65|245.35|247.37|245.07|247.65|245.35|247.35|245.05|86
1649625600000|2022-04-10 21:20:00|247.36|245.06|247.43|245.13|247.43|245.13|247.29|244.99|43
1649625900000|2022-04-10 21:25:00|247.45|245.15|247.35|245.05|247.66|245.36|247.35|245.05|67
1649626200000|2022-04-10 21:30:00|247.32|245.02|247.16|244.86|247.38|245.08|247.12|244.82|74
1649626500000|2022-04-10 21:35:00|247.08|244.78|246.96|244.66|247.08|244.78|246.84|244.54|96
1649626800000|2022-04-10 21:40:00|246.98|244.68|247.2|244.9|247.41|245.11|246.9|244.6|126
1649627100000|2022-04-10 21:45:00|247.23|244.93|246.83|244.53|247.23|244.93|246.76|244.46|76
1649627400000|2022-04-10 21:50:00|246.79|244.49|245.9|243.6|246.84|244.54|245.87|243.57|221
1649627700000|2022-04-10 21:55:00|245.87|243.57|244.91|242.61|245.92|243.62|244.81|242.51|266
1649628000000|2022-04-10 22:00:00|244.9|242.6|244.96|242.66|245.09|242.79|244.51|242.21|264
1649628300000|2022-04-10 22:05:00|244.93|242.63|244.5|242.2|245.08|242.78|243.94|241.64|293
1649628600000|2022-04-10 22:10:00|244.51|242.21|243.81|241.51|244.51|242.21|243.75|241.45|212
1649628900000|2022-04-10 22:15:00|243.79|241.49|242.78|240.48|243.95|241.65|242.52|240.22|391
1649629200000|2022-04-10 22:20:00|242.8|240.5|243.01|240.71|243.67|241.37|242.59|240.29|368
1649629500000|2022-04-10 22:25:00|243.05|240.75|242.46|240.16|243.27|240.97|242.45|240.15|375
1649629800000|2022-04-10 22:30:00|242.48|240.18|241.39|239.09|242.71|240.41|241.22|238.92|416
1649630100000|2022-04-10 22:35:00|241.41|239.11|241.02|238.72|241.89|239.59|240.85|238.55|325
1649630400000|2022-04-10 22:40:00|241|238.7|240.82|238.52|241.72|239.42|240.81|238.51|274
1649630700000|2022-04-10 22:45:00|240.81|238.51|239.93|237.63|240.83|238.53|239.51|237.21|533
1649631000000|2022-04-10 22:50:00|239.96|237.66|240.47|238.17|241.05|238.75|239.01|236.71|482
1649631300000|2022-04-10 22:55:00|240.46|238.16|240.52|238.22|241|238.7|240.35|238.05|430
1649631600000|2022-04-10 23:00:00|240.51|238.21|239.01|236.71|240.51|238.21|238.93|236.63|359
1649631900000|2022-04-10 23:05:00|238.99|236.69|239.57|237.27|239.79|237.49|238.88|236.58|299
1649632200000|2022-04-10 23:10:00|239.56|237.26|240.38|238.08|240.74|238.44|239.56|237.26|357
1649632500000|2022-04-10 23:15:00|240.37|238.07|240.62|238.32|240.91|238.61|240.37|238.07|333
1649632800000|2022-04-10 23:20:00|240.63|238.33|240.39|238.09|240.66|238.36|240.33|238.03|224
1649633100000|2022-04-10 23:25:00|240.41|238.11|240.67|238.37|240.72|238.42|240.11|237.81|165
1649633400000|2022-04-10 23:30:00|240.63|238.33|240.55|238.25|240.9|238.6|240.4|238.1|182
1649633700000|2022-04-10 23:35:00|240.58|238.28|240.02|237.72|240.81|238.51|239.82|237.52|249
1649634000000|2022-04-10 23:40:00|240.07|237.77|240.59|238.29|240.8|238.5|239.75|237.45|269
1649634300000|2022-04-10 23:45:00|240.6|238.3|239.56|237.26|240.75|238.45|239.47|237.17|256
1649634600000|2022-04-10 23:50:00|239.53|237.23|239.24|236.94|239.86|237.56|238.78|236.48|313
1649634900000|2022-04-10 23:55:00|239.26|236.96|237.57|235.27|239.26|236.96|236.87|234.57|452
1649635200000|2022-04-11 00:00:00|237.54|235.24|236.93|234.63|238.36|236.06|236.84|234.54|465
1649635500000|2022-04-11 00:05:00|236.99|234.69|235.44|233.14|237.52|235.22|234.99|232.69|488
1649635800000|2022-04-11 00:10:00|235.4|233.1|236.03|233.73|236.48|234.18|234.77|232.47|479
1649636100000|2022-04-11 00:15:00|236.04|233.74|236.51|234.21|236.85|234.55|235.59|233.29|397
1649636400000|2022-04-11 00:20:00|236.46|234.16|235.1|232.8|236.56|234.26|233.93|231.63|527
1649636700000|2022-04-11 00:25:00|235.11|232.81|237.53|235.23|237.53|235.23|235.11|232.81|587
1649637000000|2022-04-11 00:30:00|237.48|235.18|236.69|234.39|237.95|235.65|236.61|234.31|461
1649637300000|2022-04-11 00:35:00|236.66|234.36|237.45|235.15|237.45|235.15|236.66|234.36|280
1649637600000|2022-04-11 00:40:00|237.44|235.14|237.14|234.84|237.54|235.24|236.74|234.44|263
1649637900000|2022-04-11 00:45:00|237.11|234.81|236.61|234.31|237.32|235.02|236.54|234.24|197
1649638200000|2022-04-11 00:50:00|236.62|234.32|237.7|235.4|237.85|235.55|236.62|234.32|305
1649638500000|2022-04-11 00:55:00|237.69|235.39|237.83|235.53|237.95|235.65|237.49|235.19|266
1649638800000|2022-04-11 01:00:00|237.84|235.54|238.34|236.04|238.43|236.13|237.63|235.33|187
1649639100000|2022-04-11 01:05:00|238.32|236.02|238.72|236.42|238.74|236.44|238.2|235.9|184
1649639400000|2022-04-11 01:10:00|238.81|236.51|238.92|236.62|238.99|236.69|238.61|236.31|176
1649639700000|2022-04-11 01:15:00|238.91|236.61|238.99|236.69|239|236.7|238.69|236.39|156
1649640000000|2022-04-11 01:20:00|238.98|236.68|239.03|236.73|239.23|236.93|238.89|236.59|169
1649640300000|2022-04-11 01:25:00|239.07|236.77|238.81|236.51|239.37|237.07|238.81|236.51|195
1649640600000|2022-04-11 01:30:00|238.84|236.54|238.64|236.34|238.93|236.63|238.38|236.08|181
1649640900000|2022-04-11 01:35:00|238.63|236.33|237.94|235.64|238.65|236.35|237.79|235.49|196
1649641200000|2022-04-11 01:40:00|237.93|235.63|238.3|236|238.36|236.06|237.76|235.46|171
1649641500000|2022-04-11 01:45:00|238.31|236.01|237.33|235.03|238.33|236.03|237.27|234.97|248
1649641800000|2022-04-11 01:50:00|237.31|235.01|237.02|234.72|237.64|235.34|237|234.7|161
1649642100000|2022-04-11 01:55:00|237|234.7|237.36|235.06|237.74|235.44|237|234.7|208
1649642400000|2022-04-11 02:00:00|237.38|235.08|236.47|234.17|237.45|235.15|236.37|234.07|248
1649642700000|2022-04-11 02:05:00|236.48|234.18|237.21|234.91|237.76|235.46|236.29|233.99|299
1649643000000|2022-04-11 02:10:00|237.23|234.93|237.51|235.21|237.86|235.56|237.03|234.73|199
1649643300000|2022-04-11 02:15:00|237.49|235.19|236.51|234.21|237.84|235.54|236.51|234.21|253
1649643600000|2022-04-11 02:20:00|236.54|234.24|236.31|234.01|236.57|234.27|235.59|233.29|389
1649643900000|2022-04-11 02:25:00|236.32|234.02|236.26|233.96|236.6|234.3|235.98|233.68|170
1649644200000|2022-04-11 02:30:00|236.25|233.95|236.32|234.02|236.35|234.05|235.15|232.85|314
1649644500000|2022-04-11 02:35:00|236.31|234.01|235.83|233.53|236.55|234.25|235.63|233.33|251
1649644800000|2022-04-11 02:40:00|235.84|233.54|235.52|233.22|235.85|233.55|235.33|233.03|179
1649645100000|2022-04-11 02:45:00|235.54|233.24|234.74|232.44|235.7|233.4|234.33|232.03|373
1649645400000|2022-04-11 02:50:00|234.75|232.45|233.52|231.22|234.78|232.48|232.62|230.32|557
1649645700000|2022-04-11 02:55:00|233.5|231.2|232.82|230.52|233.6|231.3|231.78|229.48|417
1649646000000|2022-04-11 03:00:00|232.81|230.51|232.67|230.37|233.09|230.79|231.77|229.47|356
1649646300000|2022-04-11 03:05:00|232.66|230.36|232.52|230.22|232.83|230.53|230.86|228.56|343
1649646600000|2022-04-11 03:10:00|232.53|230.23|231.8|229.5|232.99|230.69|231.75|229.45|370
1649646900000|2022-04-11 03:15:00|231.79|229.49|231.8|229.5|232.37|230.07|231.4|229.1|328
1649647200000|2022-04-11 03:20:00|231.81|229.51|231.67|229.37|231.9|229.6|230.6|228.3|361
1649647500000|2022-04-11 03:25:00|231.68|229.38|230.95|228.65|231.69|229.39|230.67|228.37|353
1649647800000|2022-04-11 03:30:00|230.94|228.64|230.82|228.52|231.86|229.56|229.87|227.57|340
1649648100000|2022-04-11 03:35:00|230.85|228.55|231.65|229.35|231.73|229.43|230.71|228.41|335
1649648400000|2022-04-11 03:40:00|231.62|229.32|230.3|228|231.67|229.37|229.82|227.52|369
1649648700000|2022-04-11 03:45:00|230.31|228.01|230.48|228.18|231|228.7|229.9|227.6|232
1649649000000|2022-04-11 03:50:00|230.49|228.19|231.35|229.05|231.44|229.14|230.49|228.19|239
1649649300000|2022-04-11 03:55:00|231.37|229.07|231.68|229.38|231.68|229.38|230.83|228.53|236
1649649600000|2022-04-11 04:00:00|231.67|229.37|231.7|229.4|231.89|229.59|231.04|228.74|275
1649649900000|2022-04-11 04:05:00|231.73|229.43|231.56|229.26|231.99|229.69|231.51|229.21|238
1649650200000|2022-04-11 04:10:00|231.57|229.27|231.33|229.03|231.91|229.61|231.3|229|182
1649650500000|2022-04-11 04:15:00|231.3|229|231.9|229.6|231.99|229.69|231.3|229|188
1649650800000|2022-04-11 04:20:00|231.91|229.61|232|229.7|232|229.7|231.74|229.44|166
1649651100000|2022-04-11 04:25:00|231.99|229.69|232.28|229.98|232.31|230.01|231.88|229.58|132
1649651400000|2022-04-11 04:30:00|232.31|230.01|231.99|229.69|232.32|230.02|231.66|229.36|147
1649651700000|2022-04-11 04:35:00|232|229.7|232.35|230.05|232.48|230.18|231.85|229.55|101
1649652000000|2022-04-11 04:40:00|232.36|230.06|232.84|230.54|232.89|230.59|232.35|230.05|149
1649652300000|2022-04-11 04:45:00|232.89|230.59|233.35|231.05|233.44|231.14|232.69|230.39|129
1649652600000|2022-04-11 04:50:00|233.34|231.04|233.03|230.73|233.34|231.04|232.75|230.45|139
1649652900000|2022-04-11 04:55:00|233.02|230.72|233.09|230.79|233.11|230.81|232.7|230.4|217
1649653200000|2022-04-11 05:00:00|233.04|230.74|233.45|231.15|233.54|231.24|232.97|230.67|180
1649653500000|2022-04-11 05:05:00|233.46|231.16|233.01|230.71|233.46|231.16|232.73|230.43|206
1649653800000|2022-04-11 05:10:00|233.02|230.72|232.72|230.42|233.02|230.72|232.59|230.29|151
1649654100000|2022-04-11 05:15:00|232.7|230.4|233.31|231.01|233.35|231.05|232.63|230.33|131
1649654400000|2022-04-11 05:20:00|233.35|231.05|233.56|231.26|233.84|231.54|233.27|230.97|185
1649654700000|2022-04-11 05:25:00|233.54|231.24|233.66|231.36|233.83|231.53|233.52|231.22|201
1649655000000|2022-04-11 05:30:00|233.65|231.35|233.75|231.45|233.76|231.46|233.48|231.18|143
1649655300000|2022-04-11 05:35:00|233.7|231.4|233.82|231.52|233.93|231.63|233.63|231.33|168
1649655600000|2022-04-11 05:40:00|233.8|231.5|233.52|231.22|233.86|231.56|233.41|231.11|132
1649655900000|2022-04-11 05:45:00|233.53|231.23|233.45|231.15|233.56|231.26|233.16|230.86|168
1649656200000|2022-04-11 05:50:00|233.46|231.16|233.59|231.29|233.8|231.5|233.43|231.13|132
1649656500000|2022-04-11 05:55:00|233.58|231.28|233.72|231.42|233.72|231.42|233.44|231.14|109
1649656800000|2022-04-11 06:00:00|233.73|231.43|233.3|231|233.78|231.48|232.86|230.56|169
1649657100000|2022-04-11 06:05:00|233.32|231.02|233.05|230.75|233.35|231.05|232.8|230.5|179
1649657400000|2022-04-11 06:10:00|233.08|230.78|233.11|230.81|233.18|230.88|232.89|230.59|116
1649657700000|2022-04-11 06:15:00|233.13|230.83|232.67|230.37|233.44|231.14|232.67|230.37|141
1649658000000|2022-04-11 06:20:00|232.69|230.39|232.27|229.97|232.74|230.44|231.91|229.61|172
1649658300000|2022-04-11 06:25:00|232.28|229.98|232.38|230.08|232.43|230.13|231.96|229.66|206
1649658600000|2022-04-11 06:30:00|232.41|230.11|232.59|230.29|232.72|230.42|232.34|230.04|135
1649658900000|2022-04-11 06:35:00|232.53|230.23|232.82|230.52|233.04|230.74|232.51|230.21|103
1649659200000|2022-04-11 06:40:00|232.81|230.51|233.5|231.2|233.58|231.28|232.7|230.4|98
1649659500000|2022-04-11 06:45:00|233.48|231.18|233.91|231.61|233.91|231.61|233.41|231.11|80
1649659800000|2022-04-11 06:50:00|233.96|231.66|233.38|231.08|234|231.7|233.25|230.95|163
1649660100000|2022-04-11 06:55:00|233.34|231.04|233.01|230.71|233.38|231.08|232.83|230.53|97
1649660400000|2022-04-11 07:00:00|233.1|230.8|232.84|230.54|233.39|231.09|232.64|230.34|200
1649660700000|2022-04-11 07:05:00|232.86|230.56|232.66|230.36|232.94|230.64|232.59|230.29|161
1649661000000|2022-04-11 07:10:00|232.59|230.29|232.52|230.22|232.83|230.53|232.37|230.07|188
1649661300000|2022-04-11 07:15:00|232.44|230.14|232.71|230.41|232.72|230.42|232.27|229.97|92
1649661600000|2022-04-11 07:20:00|232.7|230.4|233.23|230.93|233.23|230.93|232.7|230.4|83
1649661900000|2022-04-11 07:25:00|233.26|230.96|233.68|231.38|233.75|231.45|233.26|230.96|194
1649662200000|2022-04-11 07:30:00|233.67|231.37|233.57|231.27|233.8|231.5|233.5|231.2|134
1649662500000|2022-04-11 07:35:00|233.59|231.29|233.44|231.14|233.6|231.3|233.31|231.01|163
1649662800000|2022-04-11 07:40:00|233.43|231.13|232.95|230.65|233.46|231.16|232.83|230.53|188
1649663100000|2022-04-11 07:45:00|232.96|230.66|233.56|231.26|233.71|231.41|232.84|230.54|198
1649663400000|2022-04-11 07:50:00|233.55|231.25|233.36|231.06|233.66|231.36|233.32|231.02|139
1649663700000|2022-04-11 07:55:00|233.34|231.04|233.28|230.98|233.37|231.07|233.18|230.88|107
1649664000000|2022-04-11 08:00:00|233.27|230.97|233.47|231.17|233.9|231.6|233.21|230.91|210
1649664300000|2022-04-11 08:05:00|233.48|231.18|233.38|231.08|233.53|231.23|233.25|230.95|166
1649664600000|2022-04-11 08:10:00|233.39|231.09|233.49|231.19|233.77|231.47|233.25|230.95|123
1649664900000|2022-04-11 08:15:00|233.45|231.15|232.6|230.3|233.45|231.15|232.57|230.27|226
1649665200000|2022-04-11 08:20:00|232.58|230.28|232.77|230.47|232.87|230.57|232.54|230.24|127
1649665500000|2022-04-11 08:25:00|232.76|230.46|232.48|230.18|232.79|230.49|231.91|229.61|200
1649665800000|2022-04-11 08:30:00|232.5|230.2|231.88|229.58|232.55|230.25|231.8|229.5|188
1649666100000|2022-04-11 08:35:00|231.89|229.59|230.92|228.62|231.9|229.6|230.64|228.34|280
1649666400000|2022-04-11 08:40:00|230.94|228.64|231.39|229.09|231.57|229.27|230.9|228.6|277
1649666700000|2022-04-11 08:45:00|231.38|229.08|231.74|229.44|231.79|229.49|230.94|228.64|198
1649667000000|2022-04-11 08:50:00|231.68|229.38|231.91|229.61|231.99|229.69|231.45|229.15|179
1649667300000|2022-04-11 08:55:00|231.94|229.64|231.79|229.49|232.37|230.07|231.75|229.45|141
1649667600000|2022-04-11 09:00:00|231.8|229.5|231.61|229.31|231.84|229.54|231.51|229.21|252
1649667900000|2022-04-11 09:05:00|231.6|229.3|230.73|228.43|231.75|229.45|230.73|228.43|192
1649668200000|2022-04-11 09:10:00|230.72|228.42|230.66|228.36|230.82|228.52|230.26|227.96|242
1649668500000|2022-04-11 09:15:00|230.67|228.37|229.3|227|230.83|228.53|228.5|226.2|485
1649668800000|2022-04-11 09:20:00|229.31|227.01|228.92|226.62|229.41|227.11|228.42|226.12|445
1649669100000|2022-04-11 09:25:00|228.9|226.6|228.5|226.2|229.19|226.89|228.4|226.1|332
1649669400000|2022-04-11 09:30:00|228.47|226.17|227.07|224.77|228.72|226.42|226.65|224.35|483
1649669700000|2022-04-11 09:35:00|227.26|224.96|227.91|225.61|228.38|226.08|227.03|224.73|528
1649670000000|2022-04-11 09:40:00|227.89|225.59|226.99|224.69|228.34|226.04|226.93|224.63|467
1649670300000|2022-04-11 09:45:00|226.98|224.68|226.89|224.59|227.96|225.66|226.74|224.44|542
1649670600000|2022-04-11 09:50:00|226.9|224.6|226.44|224.14|226.95|224.65|225.84|223.54|435
1649670900000|2022-04-11 09:55:00|226.51|224.21|222.47|220.17|226.97|224.67|222.43|220.13|620
1649671200000|2022-04-11 10:00:00|222.46|220.16|223.14|220.84|223.62|221.32|221.98|219.68|839
1649671500000|2022-04-11 10:05:00|223.15|220.85|224.64|222.34|225.39|223.09|223.03|220.73|572
1649671800000|2022-04-11 10:10:00|224.63|222.33|224.52|222.22|225.61|223.31|224.48|222.18|435
1649672100000|2022-04-11 10:15:00|224.51|222.21|225.02|222.72|225.83|223.53|224.5|222.2|392
1649672400000|2022-04-11 10:20:00|225|222.7|225.13|222.83|225.42|223.12|224.73|222.43|242
1649672700000|2022-04-11 10:25:00|225.12|222.82|224.38|222.08|225.29|222.99|224.11|221.81|317
1649673000000|2022-04-11 10:30:00|224.4|222.1|223.85|221.55|224.8|222.5|223.58|221.28|397
1649673300000|2022-04-11 10:35:00|223.84|221.54|223.65|221.35|224.64|222.34|223.61|221.31|322
1649673600000|2022-04-11 10:40:00|223.63|221.33|224.59|222.29|224.91|222.61|223.47|221.17|292
1649673900000|2022-04-11 10:45:00|224.6|222.3|224.88|222.58|224.92|222.62|224.55|222.25|244
1649674200000|2022-04-11 10:50:00|224.85|222.55|225.43|223.13|225.67|223.37|224.85|222.55|231
1649674500000|2022-04-11 10:55:00|225.44|223.14|225.53|223.23|225.61|223.31|225.04|222.74|253
1649674800000|2022-04-11 11:00:00|225.49|223.19|225.04|222.74|225.51|223.21|224.1|221.8|318
1649675100000|2022-04-11 11:05:00|225.03|222.73|224.56|222.26|225.16|222.86|224.28|221.98|262
1649675400000|2022-04-11 11:10:00|224.57|222.27|224.81|222.51|224.92|222.62|224.07|221.77|251
1649675700000|2022-04-11 11:15:00|224.8|222.5|223.75|221.45|224.86|222.56|223.65|221.35|303
1649676000000|2022-04-11 11:20:00|223.74|221.44|222.9|220.6|224.04|221.74|222.44|220.14|404
1649676300000|2022-04-11 11:25:00|222.91|220.61|222.99|220.69|223.47|221.17|222.62|220.32|388
1649676600000|2022-04-11 11:30:00|222.98|220.68|222.59|220.29|223.44|221.14|222.53|220.23|465
1649676900000|2022-04-11 11:35:00|222.58|220.28|224.04|221.74|224.07|221.77|221.89|219.59|623
1649677200000|2022-04-11 11:40:00|224.03|221.73|223.95|221.65|224.55|222.25|223.73|221.43|368
1649677500000|2022-04-11 11:45:00|223.93|221.63|223.39|221.09|224.47|222.17|223.34|221.04|319
1649677800000|2022-04-11 11:50:00|223.38|221.08|223.54|221.24|223.64|221.34|222.84|220.54|331
1649678100000|2022-04-11 11:55:00|223.55|221.25|223.24|220.94|223.74|221.44|222.73|220.43|370
1649678400000|2022-04-11 12:00:00|223.25|220.95|223.01|220.71|224.09|221.79|222.58|220.28|350
1649678700000|2022-04-11 12:05:00|223.02|220.72|222.73|220.43|223.59|221.29|222.24|219.94|396
1649679000000|2022-04-11 12:10:00|222.72|220.42|223.66|221.36|223.69|221.39|222.15|219.85|378
1649679300000|2022-04-11 12:15:00|223.61|221.31|224.04|221.74|224.43|222.13|223.58|221.28|252
1649679600000|2022-04-11 12:20:00|224.05|221.75|224.05|221.75|224.47|222.17|223.64|221.34|291
1649679900000|2022-04-11 12:25:00|224.08|221.78|223.43|221.13|224.08|221.78|223.14|220.84|289
1649680200000|2022-04-11 12:30:00|223.44|221.14|222.89|220.59|223.74|221.44|222.78|220.48|282
1649680500000|2022-04-11 12:35:00|222.88|220.58|223.37|221.07|223.47|221.17|222.52|220.22|292
1649680800000|2022-04-11 12:40:00|223.38|221.08|223.72|221.42|223.92|221.62|223.38|221.08|274
1649681100000|2022-04-11 12:45:00|223.73|221.43|224|221.7|224.12|221.82|223.32|221.02|269
1649681400000|2022-04-11 12:50:00|223.95|221.65|223.72|221.42|224.03|221.73|223.54|221.24|199
1649681700000|2022-04-11 12:55:00|223.7|221.4|223.33|221.03|224.27|221.97|222.97|220.67|278
1649682000000|2022-04-11 13:00:00|223.36|221.06|223.48|221.18|223.74|221.44|223.08|220.78|265
1649682300000|2022-04-11 13:05:00|223.46|221.16|222.93|220.63|223.48|221.18|222.58|220.28|276
1649682600000|2022-04-11 13:10:00|222.86|220.56|222.45|220.15|223.55|221.25|222.01|219.71|407
1649682900000|2022-04-11 13:15:00|222.44|220.14|222.43|220.13|222.85|220.55|222.23|219.93|349
1649683200000|2022-04-11 13:20:00|222.46|220.16|222|219.7|222.54|220.24|221.02|218.72|442
1649683500000|2022-04-11 13:25:00|222.01|219.71|221.25|218.95|222.01|219.71|220.77|218.47|379
1649683800000|2022-04-11 13:30:00|221.24|218.94|220.9|218.6|221.99|219.69|220.13|217.83|631
1649684100000|2022-04-11 13:35:00|220.91|218.61|221.88|219.58|222.87|220.57|220.91|218.61|583
1649684400000|2022-04-11 13:40:00|221.82|219.52|222.81|220.51|222.9|220.6|221.63|219.33|513
1649684700000|2022-04-11 13:45:00|222.91|220.61|223.49|221.19|223.55|221.25|222.13|219.83|403
1649685000000|2022-04-11 13:50:00|223.48|221.18|223.37|221.07|223.63|221.33|223.04|220.74|417
1649685300000|2022-04-11 13:55:00|223.39|221.09|223.79|221.49|223.84|221.54|223.33|221.03|313
1649685600000|2022-04-11 14:00:00|223.78|221.48|223.53|221.23|224.41|222.11|223.41|221.11|339
1649685900000|2022-04-11 14:05:00|223.52|221.22|223.33|221.03|223.82|221.52|223.13|220.83|306
1649686200000|2022-04-11 14:10:00|223.32|221.02|222.53|220.23|223.6|221.3|222.41|220.11|307
1649686500000|2022-04-11 14:15:00|222.6|220.3|222.02|219.72|222.75|220.45|221.88|219.58|327
1649686800000|2022-04-11 14:20:00|222.01|219.71|221.34|219.04|222.08|219.78|221.11|218.81|325
1649687100000|2022-04-11 14:25:00|221.32|219.02|221.83|219.53|222.35|220.05|221.32|219.02|342
1649687400000|2022-04-11 14:30:00|221.88|219.58|222.4|220.1|222.93|220.63|221.77|219.47|366
1649687700000|2022-04-11 14:35:00|222.45|220.15|221.83|219.53|222.63|220.33|221.79|219.49|275
1649688000000|2022-04-11 14:40:00|221.87|219.57|221.67|219.37|222.43|220.13|221.65|219.35|228
1649688300000|2022-04-11 14:45:00|221.68|219.38|221.47|219.17|222.49|220.19|220.79|218.49|271
1649688600000|2022-04-11 14:50:00|221.42|219.12|221.48|219.18|221.7|219.4|220.92|218.62|358
1649688900000|2022-04-11 14:55:00|221.47|219.17|221.59|219.29|222.41|220.11|221.33|219.03|367
1649689200000|2022-04-11 15:00:00|221.58|219.28|221.73|219.43|221.98|219.68|221.28|218.98|376
1649689500000|2022-04-11 15:05:00|221.74|219.44|222.03|219.73|222.11|219.81|221.69|219.39|187
1649689800000|2022-04-11 15:10:00|222.09|219.79|222.86|220.56|222.89|220.59|222|219.7|216
1649690100000|2022-04-11 15:15:00|222.87|220.57|222.65|220.35|223.31|221.01|222.59|220.29|259
1649690400000|2022-04-11 15:20:00|222.68|220.38|221.92|219.62|222.68|220.38|221.84|219.54|189
1649690700000|2022-04-11 15:25:00|221.91|219.61|221.92|219.62|222.3|220|221.72|219.42|297
1649691000000|2022-04-11 15:30:00|221.9|219.6|222.06|219.76|222.41|220.11|221.67|219.37|257
1649691300000|2022-04-11 15:35:00|222.05|219.75|222.86|220.56|222.99|220.69|222.01|219.71|166
1649691600000|2022-04-11 15:40:00|222.84|220.54|223.02|220.72|223.03|220.73|222.71|220.41|219
1649691900000|2022-04-11 15:45:00|223.01|220.71|221.85|219.55|223.04|220.74|221.83|219.53|260
1649692200000|2022-04-11 15:50:00|221.84|219.54|222.11|219.81|222.11|219.81|221.78|219.48|211
1649692500000|2022-04-11 15:55:00|222.07|219.77|221.44|219.14|222.12|219.82|221.09|218.79|374
1649692800000|2022-04-11 16:00:00|221.19|218.89|222.14|219.84|222.54|220.24|220.98|218.68|478
1649693100000|2022-04-11 16:05:00|222.13|219.83|222.37|220.07|222.68|220.38|222.12|219.82|326
1649693400000|2022-04-11 16:10:00|222.38|220.08|222.74|220.44|222.95|220.65|222.22|219.92|264
1649693700000|2022-04-11 16:15:00|222.68|220.38|223.28|220.98|223.43|221.13|222.66|220.36|197
1649694000000|2022-04-11 16:20:00|223.31|221.01|222.56|220.26|223.33|221.03|222.4|220.1|309
1649694300000|2022-04-11 16:25:00|222.57|220.27|221.3|219|222.57|220.27|221.23|218.93|409
1649694600000|2022-04-11 16:30:00|221.31|219.01|221.42|219.12|222.22|219.92|220.82|218.52|536
1649694900000|2022-04-11 16:35:00|221.33|219.03|222.11|219.81|222.53|220.23|221.33|219.03|381
1649695200000|2022-04-11 16:40:00|222.1|219.8|221.86|219.56|222.11|219.81|221.67|219.37|341
1649695500000|2022-04-11 16:45:00|221.87|219.57|223|220.7|223|220.7|221.85|219.55|372
1649695800000|2022-04-11 16:50:00|222.96|220.66|222.82|220.52|223.27|220.97|222.62|220.32|237
1649696100000|2022-04-11 16:55:00|222.84|220.54|222.84|220.54|222.93|220.63|222.53|220.23|256
1649696400000|2022-04-11 17:00:00|222.85|220.55|223.36|221.06|223.39|221.09|222.73|220.43|201
1649696700000|2022-04-11 17:05:00|223.35|221.05|223.45|221.15|223.6|221.3|223.33|221.03|168
1649697000000|2022-04-11 17:10:00|223.44|221.14|223.38|221.08|223.56|221.26|222.89|220.59|262
1649697300000|2022-04-11 17:15:00|223.36|221.06|221.43|219.13|223.46|221.16|220.85|218.55|638
1649697600000|2022-04-11 17:20:00|221.42|219.12|221.63|219.33|221.86|219.56|221.21|218.91|389
1649697900000|2022-04-11 17:25:00|221.66|219.36|221.98|219.68|222.4|220.1|221.22|218.92|375
1649698200000|2022-04-11 17:30:00|221.96|219.66|222.36|220.06|222.4|220.1|221.88|219.58|302
1649698500000|2022-04-11 17:35:00|222.3|220|221.91|219.61|222.52|220.22|221.55|219.25|348
1649698800000|2022-04-11 17:40:00|221.92|219.62|221.91|219.61|222.06|219.76|221.8|219.5|275
1649699100000|2022-04-11 17:45:00|221.93|219.63|222.5|220.2|222.78|220.48|221.93|219.63|307
1649699400000|2022-04-11 17:50:00|222.51|220.21|222.67|220.37|222.76|220.46|222.26|219.96|229
1649699700000|2022-04-11 17:55:00|222.68|220.38|222.5|220.2|222.74|220.44|222.43|220.13|183
1649700000000|2022-04-11 18:00:00|222.48|220.18|222.49|220.19|222.76|220.46|222.41|220.11|240
1649700300000|2022-04-11 18:05:00|222.5|220.2|222.52|220.22|222.64|220.34|222.36|220.06|162
1649700600000|2022-04-11 18:10:00|222.53|220.23|221.89|219.59|222.58|220.28|221.77|219.47|227
1649700900000|2022-04-11 18:15:00|221.9|219.6|221.66|219.36|221.91|219.61|221.52|219.22|216
1649701200000|2022-04-11 18:20:00|221.67|219.37|222.58|220.28|222.65|220.35|221.67|219.37|244
1649701500000|2022-04-11 18:25:00|222.52|220.22|222.98|220.68|223.01|220.71|222.52|220.22|164
1649701800000|2022-04-11 18:30:00|223|220.7|223.1|220.8|223.35|221.05|222.61|220.31|168
1649702100000|2022-04-11 18:35:00|223.12|220.82|223.18|220.88|223.28|220.98|222.97|220.67|112
1649702400000|2022-04-11 18:40:00|223.16|220.86|223.05|220.75|223.47|221.17|222.74|220.44|218
1649702700000|2022-04-11 18:45:00|223.02|220.72|223.45|221.15|223.48|221.18|223.02|220.72|205
1649703000000|2022-04-11 18:50:00|223.5|221.2|223.67|221.37|223.79|221.49|223.4|221.1|122
1649703300000|2022-04-11 18:55:00|223.72|221.42|223.83|221.53|224|221.7|223.51|221.21|186
1649703600000|2022-04-11 19:00:00|223.82|221.52|224.33|222.03|224.67|222.37|223.81|221.51|369
1649703900000|2022-04-11 19:05:00|224.34|222.04|224.01|221.71|224.53|222.23|223.96|221.66|204
1649704200000|2022-04-11 19:10:00|224.04|221.74|223.11|220.81|224.04|221.74|223.11|220.81|214
1649704500000|2022-04-11 19:15:00|223.12|220.82|222.91|220.61|223.45|221.15|222.9|220.6|231
1649704800000|2022-04-11 19:20:00|222.89|220.59|222.21|219.91|223.14|220.84|222.18|219.88|351
1649705100000|2022-04-11 19:25:00|222.2|219.9|220.96|218.66|222.45|220.15|220.96|218.66|436
1649705400000|2022-04-11 19:30:00|220.88|218.58|219.55|217.25|221.14|218.84|219.23|216.93|661
1649705700000|2022-04-11 19:35:00|219.54|217.24|219.84|217.54|219.84|217.54|218.92|216.62|426
1649706000000|2022-04-11 19:40:00|219.85|217.55|220.29|217.99|220.38|218.08|219.79|217.49|327
1649706300000|2022-04-11 19:45:00|220.11|217.81|220.72|218.42|220.79|218.49|219.83|217.53|360
1649706600000|2022-04-11 19:50:00|220.78|218.48|220.48|218.18|220.86|218.56|220.4|218.1|335
1649706900000|2022-04-11 19:55:00|220.52|218.22|220.8|218.5|221.25|218.95|220.52|218.22|274
1649707200000|2022-04-11 20:00:00|220.81|218.51|220.45|218.15|221.52|219.22|220.23|217.93|342
1649707500000|2022-04-11 20:05:00|220.44|218.14|218.47|216.17|220.48|218.18|217.43|215.13|599
1649707800000|2022-04-11 20:10:00|218.48|216.18|218.13|215.83|218.99|216.69|218.13|215.83|456
1649708100000|2022-04-11 20:15:00|218.11|215.81|219.49|217.19|219.57|217.27|218.11|215.81|402
1649708400000|2022-04-11 20:20:00|219.43|217.13|218.11|215.81|219.59|217.29|218.11|215.81|379
1649708700000|2022-04-11 20:25:00|218.1|215.8|220.37|218.07|220.45|218.15|218.06|215.76|429
1649709000000|2022-04-11 20:30:00|220.38|218.08|220.57|218.27|220.99|218.69|220.01|217.71|365
1649709300000|2022-04-11 20:35:00|220.64|218.34|220.01|217.71|220.75|218.45|219.83|217.53|352
1649709600000|2022-04-11 20:40:00|220|217.7|218.83|216.53|220.01|217.71|218.82|216.52|376
1649709900000|2022-04-11 20:45:00|218.81|216.51|219.75|217.45|219.85|217.55|218.81|216.51|300
1649710200000|2022-04-11 20:50:00|219.72|217.42|218.77|216.47|219.75|217.45|218.7|216.4|311
1649710500000|2022-04-11 20:55:00|218.81|216.51|218.76|216.46|219.48|217.18|218.69|216.39|261
1649710800000|2022-04-11 21:00:00|218.77|216.47|219.58|217.28|219.76|217.46|218.76|216.46|165
1649711100000|2022-04-11 21:05:00|219.57|217.27|218.5|216.2|219.57|217.27|218.37|216.07|235
1649711400000|2022-04-11 21:10:00|218.49|216.19|219.02|216.72|219.08|216.78|218.32|216.02|284
1649711700000|2022-04-11 21:15:00|219.01|216.71|218.83|216.53|219.39|217.09|218.81|216.51|173
1649712000000|2022-04-11 21:20:00|218.82|216.52|219.34|217.04|219.36|217.06|218.33|216.03|235
1649712300000|2022-04-11 21:25:00|219.28|216.98|218.72|216.42|219.28|216.98|218.57|216.27|177
1649712600000|2022-04-11 21:30:00|218.73|216.43|216.78|214.48|218.98|216.68|216.78|214.48|245
1649712900000|2022-04-11 21:35:00|216.77|214.47|214.94|212.64|216.95|214.65|214.53|212.23|396
1649713200000|2022-04-11 21:40:00|214.97|212.67|214.97|212.67|215.84|213.54|213.62|211.32|464
1649713500000|2022-04-11 21:45:00|214.96|212.66|214.33|212.03|215.44|213.14|213.91|211.61|424
1649713800000|2022-04-11 21:50:00|214.31|212.01|215.34|213.04|215.41|213.11|214.27|211.97|421
1649714100000|2022-04-11 21:55:00|215.36|213.06|214.25|211.95|215.36|213.06|214.2|211.9|272
1649714400000|2022-04-11 22:00:00|214.26|211.96|214.86|212.56|215.34|213.04|214.07|211.77|521
1649714700000|2022-04-11 22:05:00|214.89|212.59|214.38|212.08|214.98|212.68|214.06|211.76|475
1649715000000|2022-04-11 22:10:00|214.35|212.05|214.76|212.46|214.76|212.46|213.21|210.91|554
1649715300000|2022-04-11 22:15:00|214.8|212.5|216.92|214.62|216.99|214.69|214.75|212.45|540
1649715600000|2022-04-11 22:20:00|216.91|214.61|217.37|215.07|217.57|215.27|216.62|214.32|399
1649715900000|2022-04-11 22:25:00|217.4|215.1|217.98|215.68|218.21|215.91|217.29|214.99|396
1649716200000|2022-04-11 22:30:00|217.99|215.69|218.36|216.06|218.62|216.32|217.89|215.59|342
1649716500000|2022-04-11 22:35:00|218.37|216.07|218.41|216.11|218.67|216.37|218.15|215.85|341
1649716800000|2022-04-11 22:40:00|218.42|216.12|217.95|215.65|218.42|216.12|217.83|215.53|302
1649717100000|2022-04-11 22:45:00|217.96|215.66|216.86|214.56|218.12|215.82|216.53|214.23|467
1649717400000|2022-04-11 22:50:00|216.84|214.54|217|214.7|217.34|215.04|216.63|214.33|301
1649717700000|2022-04-11 22:55:00|217.01|214.71|217.17|214.87|217.31|215.01|216.47|214.17|359
1649718000000|2022-04-11 23:00:00|217.12|214.82|217.56|215.26|217.91|215.61|216.87|214.57|284
1649718300000|2022-04-11 23:05:00|217.57|215.27|216.68|214.38|217.59|215.29|216.55|214.25|398
1649718600000|2022-04-11 23:10:00|216.66|214.36|217.89|215.59|217.91|215.61|216.55|214.25|329
1649718900000|2022-04-11 23:15:00|217.9|215.6|217.66|215.36|217.96|215.66|217.21|214.91|308
1649719200000|2022-04-11 23:20:00|217.65|215.35|217.92|215.62|217.92|215.62|217.2|214.9|310
1649719500000|2022-04-11 23:25:00|217.91|215.61|218.26|215.96|218.95|216.65|217.61|215.31|320
1649719800000|2022-04-11 23:30:00|218.25|215.95|217.85|215.55|218.94|216.64|217.71|215.41|304
1649720100000|2022-04-11 23:35:00|217.84|215.54|217.25|214.95|217.85|215.55|217.04|214.74|300
1649720400000|2022-04-11 23:40:00|217.28|214.98|217.41|215.11|217.82|215.52|216.86|214.56|307
1649720700000|2022-04-11 23:45:00|217.38|215.08|217.65|215.35|217.77|215.47|216.88|214.58|437
1649721000000|2022-04-11 23:50:00|217.61|215.31|217.42|215.12|217.61|215.31|216.67|214.37|273
1649721300000|2022-04-11 23:55:00|217.37|215.07|217.58|215.28|217.62|215.32|216.77|214.47|286
1649721600000|2022-04-12 00:00:00|217.66|215.36|219|216.7|219|216.7|217.63|215.33|431
1649721900000|2022-04-12 00:05:00|219.01|216.71|217.09|214.79|219.01|216.71|217.09|214.79|368
1649722200000|2022-04-12 00:10:00|217.12|214.82|217.73|215.43|217.8|215.5|216.56|214.26|341
1649722500000|2022-04-12 00:15:00|217.75|215.45|219.03|216.73|219.58|217.28|217.7|215.4|524
1649722800000|2022-04-12 00:20:00|219.05|216.75|219.85|217.55|219.98|217.68|218.84|216.54|304
1649723100000|2022-04-12 00:25:00|219.86|217.56|219.57|217.27|220.42|218.12|219.48|217.18|345
1649723400000|2022-04-12 00:30:00|219.59|217.29|219.53|217.23|220.49|218.19|219.46|217.16|402
1649723700000|2022-04-12 00:35:00|219.54|217.24|220.85|218.55|220.91|218.61|219.29|216.99|370
1649724000000|2022-04-12 00:40:00|220.86|218.56|220.65|218.35|221.93|219.63|220.56|218.26|349
1649724300000|2022-04-12 00:45:00|220.62|218.32|220.8|218.5|221.02|218.72|220.48|218.18|351
1649724600000|2022-04-12 00:50:00|220.79|218.49|219.91|217.61|221.01|218.71|219.8|217.5|284
1649724900000|2022-04-12 00:55:00|219.9|217.6|219.21|216.91|220.01|217.71|218.91|216.61|322
1649725200000|2022-04-12 01:00:00|219.22|216.92|219.12|216.82|219.76|217.46|218.8|216.5|305
1649725500000|2022-04-12 01:05:00|219.13|216.83|220.03|217.73|220.05|217.75|219.09|216.79|279
1649725800000|2022-04-12 01:10:00|220.1|217.8|220.7|218.4|220.93|218.63|220.1|217.8|252
1649726100000|2022-04-12 01:15:00|220.72|218.42|220.89|218.59|220.99|218.69|220.46|218.16|225
1649726400000|2022-04-12 01:20:00|220.9|218.6|220.63|218.33|220.91|218.61|220.48|218.18|142
1649726700000|2022-04-12 01:25:00|220.62|218.32|220.93|218.63|221.04|218.74|219.86|217.56|297
1649727000000|2022-04-12 01:30:00|220.92|218.62|220.57|218.27|221.1|218.8|220.41|218.11|223
1649727300000|2022-04-12 01:35:00|220.6|218.3|220.43|218.13|220.72|218.42|220.37|218.07|201
1649727600000|2022-04-12 01:40:00|220.45|218.15|220.27|217.97|220.48|218.18|219.64|217.34|247
1649727900000|2022-04-12 01:45:00|220.26|217.96|219.8|217.5|220.46|218.16|219.78|217.48|289
1649728200000|2022-04-12 01:50:00|219.81|217.51|219.73|217.43|219.98|217.68|219.42|217.12|251
1649728500000|2022-04-12 01:55:00|219.72|217.42|219.83|217.53|219.94|217.64|219.5|217.2|218
1649728800000|2022-04-12 02:00:00|219.82|217.52|220.28|217.98|220.38|218.08|219.81|217.51|175
1649729100000|2022-04-12 02:05:00|220.27|217.97|220.22|217.92|220.5|218.2|219.76|217.46|168
1649729400000|2022-04-12 02:10:00|220.24|217.94|220.39|218.09|220.44|218.14|219.88|217.58|175
1649729700000|2022-04-12 02:15:00|220.4|218.1|219.07|216.77|220.43|218.13|218.95|216.65|338
1649730000000|2022-04-12 02:20:00|219.03|216.73|218.93|216.63|219.34|217.04|218.85|216.55|178
1649730300000|2022-04-12 02:25:00|218.94|216.64|218.33|216.03|219.12|216.82|218.01|215.71|303
1649730600000|2022-04-12 02:30:00|218.26|215.96|217.45|215.15|218.37|216.07|217.37|215.07|274
1649730900000|2022-04-12 02:35:00|217.43|215.13|217.77|215.47|218.11|215.81|217.43|215.13|271
1649731200000|2022-04-12 02:40:00|217.8|215.5|218.07|215.77|218.72|216.42|217.78|215.48|221
1649731500000|2022-04-12 02:45:00|218.03|215.73|218.62|216.32|218.82|216.52|217.93|215.63|195
1649731800000|2022-04-12 02:50:00|218.6|216.3|218.55|216.25|218.62|216.32|217.89|215.59|197
1649732100000|2022-04-12 02:55:00|218.56|216.26|218.46|216.16|218.6|216.3|218.35|216.05|177
1649732400000|2022-04-12 03:00:00|218.45|216.15|218.91|216.61|218.92|216.62|218.37|216.07|191
1649732700000|2022-04-12 03:05:00|218.93|216.63|219.01|216.71|219.05|216.75|218.62|216.32|184
1649733000000|2022-04-12 03:10:00|219.02|216.72|218.91|216.61|219.1|216.8|218.79|216.49|204
1649733300000|2022-04-12 03:15:00|218.9|216.6|218.53|216.23|219.01|216.71|218.38|216.08|249
1649733600000|2022-04-12 03:20:00|218.51|216.21|218.53|216.23|218.85|216.55|218.35|216.05|150
1649733900000|2022-04-12 03:25:00|218.55|216.25|218.73|216.43|218.79|216.49|218.54|216.24|137
1649734200000|2022-04-12 03:30:00|218.74|216.44|218.46|216.16|218.81|216.51|218.43|216.13|149
1649734500000|2022-04-12 03:35:00|218.47|216.17|218.89|216.59|218.94|216.64|218.39|216.09|152
1649734800000|2022-04-12 03:40:00|218.91|216.61|219.25|216.95|219.49|217.19|218.8|216.5|189
1649735100000|2022-04-12 03:45:00|219.26|216.96|219.44|217.14|219.57|217.27|219.26|216.96|203
1649735400000|2022-04-12 03:50:00|219.43|217.13|219.36|217.06|219.49|217.19|219.24|216.94|178
1649735700000|2022-04-12 03:55:00|219.35|217.05|219.54|217.24|219.55|217.25|219.24|216.94|167
1649736000000|2022-04-12 04:00:00|219.56|217.26|219.75|217.45|219.98|217.68|219.54|217.24|146
1649736300000|2022-04-12 04:05:00|219.76|217.46|219.42|217.12|219.85|217.55|219.34|217.04|170
1649736600000|2022-04-12 04:10:00|219.41|217.11|218.98|216.68|219.44|217.14|218.83|216.53|175
1649736900000|2022-04-12 04:15:00|218.97|216.67|219.79|217.49|219.81|217.51|218.9|216.6|152
1649737200000|2022-04-12 04:20:00|219.77|217.47|220.24|217.94|220.28|217.98|219.71|217.41|205
1649737500000|2022-04-12 04:25:00|220.25|217.95|220.7|218.4|220.7|218.4|220.2|217.9|229
1649737800000|2022-04-12 04:30:00|220.71|218.41|220.39|218.09|220.78|218.48|220.32|218.02|244
1649738100000|2022-04-12 04:35:00|220.38|218.08|220.3|218|220.51|218.21|220.28|217.98|137
1649738400000|2022-04-12 04:40:00|220.31|218.01|220.45|218.15|220.72|218.42|220.26|217.96|205
1649738700000|2022-04-12 04:45:00|220.44|218.14|220.28|217.98|220.45|218.15|220|217.7|114
1649739000000|2022-04-12 04:50:00|220.27|217.97|220.44|218.14|220.47|218.17|220.01|217.71|204
1649739300000|2022-04-12 04:55:00|220.43|218.13|221.33|219.03|221.37|219.07|220.42|218.12|188
1649739600000|2022-04-12 05:00:00|221.34|219.04|221.49|219.19|221.53|219.23|220.85|218.55|222
1649739900000|2022-04-12 05:05:00|221.47|219.17|221.11|218.81|221.53|219.23|221.03|218.73|225
1649740200000|2022-04-12 05:10:00|221.14|218.84|221.45|219.15|221.5|219.2|221.11|218.81|187
1649740500000|2022-04-12 05:15:00|221.46|219.16|221.72|219.42|221.77|219.47|221.41|219.11|177
1649740800000|2022-04-12 05:20:00|221.79|219.49|222.52|220.22|222.52|220.22|221.76|219.46|212
1649741100000|2022-04-12 05:25:00|222.46|220.16|222.11|219.81|222.51|220.21|221.89|219.59|236
1649741400000|2022-04-12 05:30:00|222.1|219.8|221.55|219.25|222.11|219.81|221.51|219.21|235
1649741700000|2022-04-12 05:35:00|221.56|219.26|221.66|219.36|221.79|219.49|221.5|219.2|155
1649742000000|2022-04-12 05:40:00|221.69|219.39|222.02|219.72|222.29|219.99|221.6|219.3|153
1649742300000|2022-04-12 05:45:00|222.03|219.73|222.5|220.2|222.62|220.32|222.01|219.71|162
1649742600000|2022-04-12 05:50:00|222.53|220.23|222.9|220.6|223.08|220.78|222.49|220.19|172
1649742900000|2022-04-12 05:55:00|222.91|220.61|222.92|220.62|223.08|220.78|222.81|220.51|112
1649743200000|2022-04-12 06:00:00|222.95|220.65|222.63|220.33|223.33|221.03|222.36|220.06|252
1649743500000|2022-04-12 06:05:00|222.64|220.34|222.83|220.53|222.89|220.59|222.46|220.16|245
1649743800000|2022-04-12 06:10:00|222.82|220.52|223.08|220.78|223.1|220.8|222.74|220.44|92
1649744100000|2022-04-12 06:15:00|223.09|220.79|222.9|220.6|223.1|220.8|222.82|220.52|173
1649744400000|2022-04-12 06:20:00|222.88|220.58|222.83|220.53|222.92|220.62|222.51|220.21|152
1649744700000|2022-04-12 06:25:00|222.82|220.52|221.81|219.51|222.87|220.57|221.8|219.5|175
1649745000000|2022-04-12 06:30:00|221.79|219.49|221.59|219.29|221.91|219.61|221.31|219.01|308
1649745300000|2022-04-12 06:35:00|221.56|219.26|221.68|219.38|221.84|219.54|221.36|219.06|221
1649745600000|2022-04-12 06:40:00|221.69|219.39|220.83|218.53|221.69|219.39|220.76|218.46|244
1649745900000|2022-04-12 06:45:00|220.86|218.56|220.82|218.52|221.06|218.76|220.72|218.42|196
1649746200000|2022-04-12 06:50:00|220.83|218.53|221.01|218.71|221.02|218.72|220.6|218.3|259
1649746500000|2022-04-12 06:55:00|220.94|218.64|221.08|218.78|221.12|218.82|220.75|218.45|210
1649746800000|2022-04-12 07:00:00|221.1|218.8|220.63|218.33|221.11|218.81|220.63|218.33|260
1649747100000|2022-04-12 07:05:00|220.62|218.32|221|218.7|221|218.7|220.42|218.12|270
1649747400000|2022-04-12 07:10:00|220.99|218.69|221.3|219|221.62|219.32|220.85|218.55|199
1649747700000|2022-04-12 07:15:00|221.29|218.99|221.54|219.24|221.63|219.33|221.07|218.77|230
1649748000000|2022-04-12 07:20:00|221.55|219.25|221.93|219.63|222.01|219.71|221.54|219.24|284
1649748300000|2022-04-12 07:25:00|221.92|219.62|221.95|219.65|222.45|220.15|221.85|219.55|236
1649748600000|2022-04-12 07:30:00|221.93|219.63|221.62|219.32|221.94|219.64|221.37|219.07|233
1649748900000|2022-04-12 07:35:00|221.59|219.29|221.54|219.24|221.77|219.47|221.33|219.03|174
1649749200000|2022-04-12 07:40:00|221.53|219.23|221.61|219.31|221.75|219.45|221.41|219.11|201
1649749500000|2022-04-12 07:45:00|221.6|219.3|221.99|219.69|221.99|219.69|221.6|219.3|153
1649749800000|2022-04-12 07:50:00|221.93|219.63|221.83|219.53|221.99|219.69|221.54|219.24|151
1649750100000|2022-04-12 07:55:00|221.82|219.52|222.1|219.8|222.12|219.82|221.8|219.5|151
1649750400000|2022-04-12 08:00:00|222.11|219.81|221.92|219.62|222.15|219.85|221.72|219.42|238
1649750700000|2022-04-12 08:05:00|221.93|219.63|222.1|219.8|222.51|220.21|221.82|219.52|228
1649751000000|2022-04-12 08:10:00|222.11|219.81|222.97|220.67|223.08|220.78|222.09|219.79|329
1649751300000|2022-04-12 08:15:00|222.94|220.64|222.34|220.04|223.07|220.77|222.29|219.99|290
1649751600000|2022-04-12 08:20:00|222.3|220|222.11|219.81|222.54|220.24|221.87|219.57|204
1649751900000|2022-04-12 08:25:00|222.12|219.82|222.15|219.85|222.2|219.9|221.94|219.64|180
1649752200000|2022-04-12 08:30:00|222.11|219.81|222.47|220.17|222.66|220.36|221.99|219.69|251
1649752500000|2022-04-12 08:35:00|222.48|220.18|222.83|220.53|222.87|220.57|222.47|220.17|119
1649752800000|2022-04-12 08:40:00|222.84|220.54|222.92|220.62|223.15|220.85|222.82|220.52|162
1649753100000|2022-04-12 08:45:00|222.95|220.65|222.76|220.46|222.98|220.68|222.51|220.21|181
1649753400000|2022-04-12 08:50:00|222.78|220.48|222.74|220.44|222.8|220.5|222.51|220.21|172
1649753700000|2022-04-12 08:55:00|222.73|220.43|222.49|220.19|222.85|220.55|222.41|220.11|145
1649754000000|2022-04-12 09:00:00|222.52|220.22|221.93|219.63|222.72|220.42|221.71|219.41|214
1649754300000|2022-04-12 09:05:00|221.94|219.64|221.4|219.1|222|219.7|221.38|219.08|230
1649754600000|2022-04-12 09:10:00|221.41|219.11|221.39|219.09|221.73|219.43|221.3|219|175
1649754900000|2022-04-12 09:15:00|221.38|219.08|221.37|219.07|221.65|219.35|221.15|218.85|168
1649755200000|2022-04-12 09:20:00|221.39|219.09|220.95|218.65|221.43|219.13|220.53|218.23|217
1649755500000|2022-04-12 09:25:00|220.96|218.66|220.98|218.68|221.1|218.8|220.84|218.54|154
1649755800000|2022-04-12 09:30:00|221.01|218.71|220.76|218.46|221.44|219.14|220.76|218.46|200
1649756100000|2022-04-12 09:35:00|220.77|218.47|221.42|219.12|221.45|219.15|220.76|218.46|201
1649756400000|2022-04-12 09:40:00|221.45|219.15|221.4|219.1|221.49|219.19|221|218.7|197
1649756700000|2022-04-12 09:45:00|221.41|219.11|221.39|219.09|221.44|219.14|221.03|218.73|152
1649757000000|2022-04-12 09:50:00|221.38|219.08|221.35|219.05|221.47|219.17|220.99|218.69|151
1649757300000|2022-04-12 09:55:00|221.36|219.06|221.34|219.04|221.47|219.17|221.26|218.96|151
1649757600000|2022-04-12 10:00:00|221.35|219.05|221.47|219.17|221.5|219.2|221.3|219|114
1649757900000|2022-04-12 10:05:00|221.4|219.1|221.33|219.03|221.48|219.18|220.88|218.58|212
1649758200000|2022-04-12 10:10:00|221.32|219.02|221.25|218.95|221.45|219.15|221.03|218.73|140
1649758500000|2022-04-12 10:15:00|221.27|218.97|221|218.7|221.31|219.01|220.86|218.56|147
1649758800000|2022-04-12 10:20:00|221.01|218.71|220.72|218.42|221.05|218.75|220.58|218.28|164
1649759100000|2022-04-12 10:25:00|220.73|218.43|220.62|218.32|220.83|218.53|220.49|218.19|202
1649759400000|2022-04-12 10:30:00|220.63|218.33|221.38|219.08|221.43|219.13|220.62|218.32|159
1649759700000|2022-04-12 10:35:00|221.37|219.07|221.81|219.51|221.89|219.59|221.34|219.04|254
1649760000000|2022-04-12 10:40:00|221.8|219.5|221.66|219.36|221.82|219.52|221.38|219.08|179
1649760300000|2022-04-12 10:45:00|221.67|219.37|221.6|219.3|221.82|219.52|221.45|219.15|154
1649760600000|2022-04-12 10:50:00|221.64|219.34|221.83|219.53|221.89|219.59|221.6|219.3|179
1649760900000|2022-04-12 10:55:00|221.82|219.52|221.69|219.39|221.88|219.58|221.47|219.17|133
1649761200000|2022-04-12 11:00:00|221.7|219.4|221.73|219.43|221.82|219.52|221.65|219.35|140
1649761500000|2022-04-12 11:05:00|221.74|219.44|221.91|219.61|222.33|220.03|221.55|219.25|230
1649761800000|2022-04-12 11:10:00|221.92|219.62|222.5|220.2|222.76|220.46|221.83|219.53|254
1649762100000|2022-04-12 11:15:00|222.52|220.22|223.59|221.29|223.6|221.3|222.5|220.2|258
1649762400000|2022-04-12 11:20:00|223.57|221.27|223.47|221.17|223.63|221.33|222.96|220.66|202
1649762700000|2022-04-12 11:25:00|223.51|221.21|224.28|221.98|224.36|222.06|223.48|221.18|242
1649763000000|2022-04-12 11:30:00|224.29|221.99|224.36|222.06|224.65|222.35|224.07|221.77|255
1649763300000|2022-04-12 11:35:00|224.37|222.07|224.07|221.77|224.61|222.31|223.75|221.45|281
1649763600000|2022-04-12 11:40:00|224.09|221.79|223.85|221.55|224.09|221.79|223.55|221.25|244
1649763900000|2022-04-12 11:45:00|223.84|221.54|223.43|221.13|224.27|221.97|223.05|220.75|297
1649764200000|2022-04-12 11:50:00|223.44|221.14|223.78|221.48|224.08|221.78|223.42|221.12|266
1649764500000|2022-04-12 11:55:00|223.79|221.49|224|221.7|224.08|221.78|223.46|221.16|247
1649764800000|2022-04-12 12:00:00|224.01|221.71|223.89|221.59|224.16|221.86|223.74|221.44|218
1649765100000|2022-04-12 12:05:00|223.87|221.57|224.1|221.8|224.4|222.1|223.77|221.47|285
1649765400000|2022-04-12 12:10:00|224.09|221.79|223.61|221.31|224.34|222.04|223.49|221.19|236
1649765700000|2022-04-12 12:15:00|223.62|221.32|222.88|220.58|223.67|221.37|222.8|220.5|290
1649766000000|2022-04-12 12:20:00|222.9|220.6|222.64|220.34|223.04|220.74|221.94|219.64|321
1649766300000|2022-04-12 12:25:00|222.63|220.33|223.12|220.82|223.12|220.82|222.2|219.9|386
1649766600000|2022-04-12 12:30:00|223.1|220.8|224.85|222.55|225.2|222.9|223.09|220.79|738
1649766900000|2022-04-12 12:35:00|224.87|222.57|224.33|222.03|224.88|222.58|223.52|221.22|526
1649767200000|2022-04-12 12:40:00|224.32|222.02|224.67|222.37|225.17|222.87|223.67|221.37|504
1649767500000|2022-04-12 12:45:00|224.68|222.38|224.91|222.61|225.23|222.93|224.65|222.35|384
1649767800000|2022-04-12 12:50:00|224.93|222.63|224.92|222.62|225.54|223.24|224.61|222.31|459
1649768100000|2022-04-12 12:55:00|224.93|222.63|226.36|224.06|226.39|224.09|224.86|222.56|417
1649768400000|2022-04-12 13:00:00|226.38|224.08|225.46|223.16|226.38|224.08|225.2|222.9|379
1649768700000|2022-04-12 13:05:00|225.47|223.17|225.22|222.92|225.67|223.37|224.76|222.46|406
1649769000000|2022-04-12 13:10:00|225.21|222.91|225.03|222.73|225.27|222.97|224.71|222.41|307
1649769300000|2022-04-12 13:15:00|225.04|222.74|225.48|223.18|225.81|223.51|224.72|222.42|339
1649769600000|2022-04-12 13:20:00|225.46|223.16|225.3|223|225.46|223.16|224.84|222.54|289
1649769900000|2022-04-12 13:25:00|225.29|222.99|225.54|223.24|225.67|223.37|225.03|222.73|240
1649770200000|2022-04-12 13:30:00|225.53|223.23|224.52|222.22|225.59|223.29|224.08|221.78|421
1649770500000|2022-04-12 13:35:00|224.53|222.23|224.4|222.1|224.63|222.33|223.68|221.38|506
1649770800000|2022-04-12 13:40:00|224.42|222.12|224.59|222.29|224.62|222.32|223.86|221.56|426
1649771100000|2022-04-12 13:45:00|224.6|222.3|225.03|222.73|225.48|223.18|224.39|222.09|461
1649771400000|2022-04-12 13:50:00|225.02|222.72|225.43|223.13|225.58|223.28|224.93|222.63|347
1649771700000|2022-04-12 13:55:00|225.44|223.14|225.01|222.71|225.46|223.16|224.88|222.58|337
1649772000000|2022-04-12 14:00:00|224.99|222.69|224.07|221.77|225.11|222.81|223.94|221.64|352
1649772300000|2022-04-12 14:05:00|224.06|221.76|223.92|221.62|224.71|222.41|223.72|221.42|332
1649772600000|2022-04-12 14:10:00|223.95|221.65|223.78|221.48|224.37|222.07|223.38|221.08|365
1649772900000|2022-04-12 14:15:00|223.77|221.47|222.45|220.15|223.84|221.54|222.44|220.14|450
1649773200000|2022-04-12 14:20:00|222.46|220.16|221.44|219.14|223.17|220.87|221.29|218.99|443
1649773500000|2022-04-12 14:25:00|221.42|219.12|220.25|217.95|221.74|219.44|219.89|217.59|483
1649773800000|2022-04-12 14:30:00|220.22|217.92|221.23|218.93|221.29|218.99|220.22|217.92|381
1649774100000|2022-04-12 14:35:00|221.24|218.94|221.34|219.04|221.56|219.26|220.51|218.21|432
1649774400000|2022-04-12 14:40:00|221.33|219.03|221.01|218.71|221.52|219.22|220.78|218.48|396
1649774700000|2022-04-12 14:45:00|220.96|218.66|221.26|218.96|221.72|219.42|220.74|218.44|337
1649775000000|2022-04-12 14:50:00|221.25|218.95|221.33|219.03|221.47|219.17|220.64|218.34|399
1649775300000|2022-04-12 14:55:00|221.35|219.05|221.71|219.41|221.87|219.57|221.04|218.74|331
1649775600000|2022-04-12 15:00:00|221.7|219.4|222.27|219.97|222.31|220.01|221.45|219.15|295
1649775900000|2022-04-12 15:05:00|222.24|219.94|221.77|219.47|222.43|220.13|221.57|219.27|318
1649776200000|2022-04-12 15:10:00|221.76|219.46|222.53|220.23|222.59|220.29|221.55|219.25|277
1649776500000|2022-04-12 15:15:00|222.5|220.2|222.79|220.49|222.89|220.59|222.4|220.1|143
1649776800000|2022-04-12 15:20:00|222.75|220.45|223.36|221.06|223.5|221.2|222.6|220.3|299
1649777100000|2022-04-12 15:25:00|223.38|221.08|223.62|221.32|223.63|221.33|223.33|221.03|153
1649777400000|2022-04-12 15:30:00|223.61|221.31|222.97|220.67|223.83|221.53|222.92|220.62|255
1649777700000|2022-04-12 15:35:00|222.96|220.66|223.07|220.77|223.41|221.11|222.74|220.44|245
1649778000000|2022-04-12 15:40:00|223.06|220.76|223.54|221.24|223.66|221.36|223.03|220.73|202
1649778300000|2022-04-12 15:45:00|223.57|221.27|223.54|221.24|223.63|221.33|223.27|220.97|198
1649778600000|2022-04-12 15:50:00|223.55|221.25|223.49|221.19|223.74|221.44|223.36|221.06|253
1649778900000|2022-04-12 15:55:00|223.52|221.22|222.83|220.53|223.63|221.33|222.59|220.29|259
1649779200000|2022-04-12 16:00:00|222.84|220.54|222.57|220.27|223.51|221.21|222.47|220.17|381
1649779500000|2022-04-12 16:05:00|222.59|220.29|222.65|220.35|222.99|220.69|222.3|220|366
1649779800000|2022-04-12 16:10:00|222.64|220.34|223.45|221.15|223.52|221.22|222.42|220.12|271
1649780100000|2022-04-12 16:15:00|223.46|221.16|223.95|221.65|224.34|222.04|223.34|221.04|319
1649780400000|2022-04-12 16:20:00|223.94|221.64|223.86|221.56|224.07|221.77|223.73|221.43|273
1649780700000|2022-04-12 16:25:00|223.85|221.55|222.76|220.46|223.87|221.57|222.52|220.22|406
1649781000000|2022-04-12 16:30:00|222.75|220.45|222.88|220.58|223.26|220.96|222.57|220.27|342
1649781300000|2022-04-12 16:35:00|222.78|220.48|222.31|220.01|222.9|220.6|222.29|219.99|355
1649781600000|2022-04-12 16:40:00|222.29|219.99|222.46|220.16|222.47|220.17|221.87|219.57|274
1649781900000|2022-04-12 16:45:00|222.39|220.09|222.45|220.15|222.6|220.3|222.05|219.75|223
1649782200000|2022-04-12 16:50:00|222.44|220.14|222.91|220.61|222.94|220.64|222.4|220.1|181
1649782500000|2022-04-12 16:55:00|222.87|220.57|222.92|220.62|223.36|221.06|222.75|220.45|191
1649782800000|2022-04-12 17:00:00|222.93|220.63|222.62|220.32|223.08|220.78|222.35|220.05|270
1649783100000|2022-04-12 17:05:00|222.63|220.33|223.3|221|223.47|221.17|222.63|220.33|316
1649783400000|2022-04-12 17:10:00|223.29|220.99|223.75|221.45|223.85|221.55|223.25|220.95|259
1649783700000|2022-04-12 17:15:00|223.81|221.51|223.85|221.55|223.96|221.66|223.55|221.25|202
1649784000000|2022-04-12 17:20:00|223.93|221.63|223.58|221.28|224|221.7|223.43|221.13|240
1649784300000|2022-04-12 17:25:00|223.57|221.27|223.06|220.76|223.61|221.31|223.01|220.71|207
1649784600000|2022-04-12 17:30:00|223.07|220.77|222.93|220.63|223.48|221.18|222.85|220.55|267
1649784900000|2022-04-12 17:35:00|222.92|220.62|222.47|220.17|223.01|220.71|222.42|220.12|263
1649785200000|2022-04-12 17:40:00|222.43|220.13|221.92|219.62|222.46|220.16|221.79|219.49|229
1649785500000|2022-04-12 17:45:00|221.9|219.6|221.75|219.45|222.01|219.71|221.74|219.44|286
1649785800000|2022-04-12 17:50:00|221.74|219.44|221.88|219.58|221.92|219.62|221.4|219.1|259
1649786100000|2022-04-12 17:55:00|221.86|219.56|221.84|219.54|221.94|219.64|221.6|219.3|206
1649786400000|2022-04-12 18:00:00|221.83|219.53|221.52|219.22|221.86|219.56|221.42|219.12|226
1649786700000|2022-04-12 18:05:00|221.53|219.23|221.71|219.41|222.01|219.71|221.48|219.18|210
1649787000000|2022-04-12 18:10:00|221.55|219.25|220.51|218.21|221.75|219.45|220.46|218.16|297
1649787300000|2022-04-12 18:15:00|220.57|218.27|219.81|217.51|220.65|218.35|219.57|217.27|490
1649787600000|2022-04-12 18:20:00|219.8|217.5|220.27|217.97|220.33|218.03|219.64|217.34|345
1649787900000|2022-04-12 18:25:00|220.2|217.9|220.39|218.09|220.92|218.62|220.2|217.9|325
1649788200000|2022-04-12 18:30:00|220.4|218.1|220.12|217.82|220.79|218.49|219.78|217.48|390
1649788500000|2022-04-12 18:35:00|220.13|217.83|219.88|217.58|220.5|218.2|219.76|217.46|347
1649788800000|2022-04-12 18:40:00|219.89|217.59|220.03|217.73|220.68|218.38|219.78|217.48|381
1649789100000|2022-04-12 18:45:00|220.04|217.74|220.43|218.13|220.83|218.53|220.01|217.71|362
1649789400000|2022-04-12 18:50:00|220.44|218.14|220.36|218.06|220.59|218.29|220.31|218.01|288
1649789700000|2022-04-12 18:55:00|220.35|218.05|219.8|217.5|220.49|218.19|219.74|217.44|283
1649790000000|2022-04-12 19:00:00|219.79|217.49|219.29|216.99|220.35|218.05|219.11|216.81|361
1649790300000|2022-04-12 19:05:00|219.3|217|218.93|216.63|219.46|217.16|218.77|216.47|388
1649790600000|2022-04-12 19:10:00|218.96|216.66|218.93|216.63|219.1|216.8|218.72|216.42|271
1649790900000|2022-04-12 19:15:00|218.92|216.62|218.96|216.66|219.36|217.06|218.59|216.29|285
1649791200000|2022-04-12 19:20:00|218.95|216.65|219.37|217.07|219.78|217.48|218.95|216.65|344
1649791500000|2022-04-12 19:25:00|219.4|217.1|218.95|216.65|219.4|217.1|218.72|216.42|410
1649791800000|2022-04-12 19:30:00|218.94|216.64|219.45|217.15|219.45|217.15|218.7|216.4|326
1649792100000|2022-04-12 19:35:00|219.47|217.17|220.16|217.86|220.33|218.03|219.42|217.12|258
1649792400000|2022-04-12 19:40:00|220.12|217.82|219.86|217.56|220.32|218.02|219.83|217.53|251
1649792700000|2022-04-12 19:45:00|219.85|217.55|219.95|217.65|220.37|218.07|219.79|217.49|288
1649793000000|2022-04-12 19:50:00|219.99|217.69|219.23|216.93|220.01|217.71|218.95|216.65|292
1649793300000|2022-04-12 19:55:00|219.24|216.94|218.74|216.44|219.34|217.04|218.17|215.87|386
1649793600000|2022-04-12 20:00:00|218.73|216.43|219.67|217.37|219.88|217.58|218.47|216.17|422
1649793900000|2022-04-12 20:05:00|219.68|217.38|219.59|217.29|220|217.7|219.52|217.22|254
1649794200000|2022-04-12 20:10:00|219.61|217.31|219.62|217.32|219.98|217.68|218.86|216.56|304
1649794500000|2022-04-12 20:15:00|219.63|217.33|219.85|217.55|219.92|217.62|219.28|216.98|185
1649794800000|2022-04-12 20:20:00|219.9|217.6|219.91|217.61|220.44|218.14|219.81|217.51|206
1649795100000|2022-04-12 20:25:00|219.87|217.57|219.92|217.62|220.32|218.02|219.82|217.52|139
1649795400000|2022-04-12 20:30:00|219.93|217.63|220.23|217.93|220.38|218.08|219.93|217.63|139
1649795700000|2022-04-12 20:35:00|220.24|217.94|219.36|217.06|220.25|217.95|219.04|216.74|291
1649796000000|2022-04-12 20:40:00|219.35|217.05|219.49|217.19|219.9|217.6|218.6|216.3|444
1649796300000|2022-04-12 20:45:00|219.48|217.18|219.54|217.24|219.91|217.61|218.86|216.56|342
1649796600000|2022-04-12 20:50:00|219.55|217.25|219.77|217.47|220.15|217.85|219.21|216.91|241
1649796900000|2022-04-12 20:55:00|219.78|217.48|219.83|217.53|220.07|217.77|219.74|217.44|188
1649797200000|2022-04-12 21:00:00|219.84|217.54|220.32|218.02|220.33|218.03|219.83|217.53|88
1649797500000|2022-04-12 21:05:00|220.34|218.04|220.27|217.97|220.48|218.18|219.89|217.59|144
1649797800000|2022-04-12 21:10:00|220.3|218|221.5|219.2|221.52|219.22|220.3|218|221
1649798100000|2022-04-12 21:15:00|221.49|219.19|221.01|218.71|221.64|219.34|221|218.7|207
1649798400000|2022-04-12 21:20:00|221.03|218.73|220.85|218.55|221.39|219.09|220.74|218.44|190
1649798700000|2022-04-12 21:25:00|220.84|218.54|221.35|219.05|221.36|219.06|220.82|218.52|76
1649799000000|2022-04-12 21:30:00|221.33|219.03|221.34|219.04|221.38|219.08|221.27|218.97|65
1649799300000|2022-04-12 21:35:00|221.32|219.02|221.65|219.35|221.67|219.37|221.12|218.82|90
1649799600000|2022-04-12 21:40:00|221.66|219.36|221.68|219.38|221.73|219.43|221.31|219.01|117
1649799900000|2022-04-12 21:45:00|221.66|219.36|222.42|220.12|222.51|220.21|221.56|219.26|187
1649800200000|2022-04-12 21:50:00|222.43|220.13|222.16|219.86|222.54|220.24|221.6|219.3|202
1649800500000|2022-04-12 21:55:00|222.19|219.89|222.75|220.45|222.77|220.47|222.19|219.89|129
1649800800000|2022-04-12 22:00:00|222.72|220.42|222.54|220.24|222.79|220.49|222.19|219.89|259
1649801100000|2022-04-12 22:05:00|222.55|220.25|222.3|220|222.84|220.54|222.08|219.78|241
1649801400000|2022-04-12 22:10:00|222.31|220.01|222.67|220.37|222.75|220.45|221.93|219.63|266
1649801700000|2022-04-12 22:15:00|222.7|220.4|222|219.7|222.7|220.4|221.9|219.6|226
1649802000000|2022-04-12 22:20:00|221.91|219.61|221.85|219.55|222.31|220.01|221.85|219.55|213
1649802300000|2022-04-12 22:25:00|221.83|219.53|221.75|219.45|222|219.7|221.4|219.1|295
1649802600000|2022-04-12 22:30:00|221.74|219.44|222.75|220.45|223.14|220.84|221.4|219.1|397
1649802900000|2022-04-12 22:35:00|222.77|220.47|223.39|221.09|223.62|221.32|222.47|220.17|370
1649803200000|2022-04-12 22:40:00|223.42|221.12|222.71|220.41|223.72|221.42|222.65|220.35|340
1649803500000|2022-04-12 22:45:00|222.72|220.42|222.92|220.62|222.92|220.62|221.85|219.55|308
1649803800000|2022-04-12 22:50:00|223|220.7|222.82|220.52|223.57|221.27|222.73|220.43|322
1649804100000|2022-04-12 22:55:00|222.83|220.53|223.28|220.98|223.72|221.42|222.66|220.36|338
1649804400000|2022-04-12 23:00:00|223.27|220.97|223.9|221.6|223.93|221.63|223.12|220.82|317
1649804700000|2022-04-12 23:05:00|223.91|221.61|224.55|222.25|224.6|222.3|223.74|221.44|314
1649805000000|2022-04-12 23:10:00|224.58|222.28|224.46|222.16|225.49|223.19|224.31|222.01|317
1649805300000|2022-04-12 23:15:00|224.47|222.17|224.27|221.97|224.48|222.18|223.91|221.61|217
1649805600000|2022-04-12 23:20:00|224.25|221.95|225.58|223.28|225.87|223.57|224.22|221.92|297
1649805900000|2022-04-12 23:25:00|225.57|223.27|225.61|223.31|225.97|223.67|225.26|222.96|410
1649806200000|2022-04-12 23:30:00|225.66|223.36|225.7|223.4|226.03|223.73|225.56|223.26|232
1649806500000|2022-04-12 23:35:00|225.76|223.46|224.65|222.35|225.76|223.46|224.63|222.33|180
1649806800000|2022-04-12 23:40:00|224.66|222.36|224.8|222.5|225.02|222.72|224.48|222.18|273
1649807100000|2022-04-12 23:45:00|224.82|222.52|225.38|223.08|225.38|223.08|224.57|222.27|261
1649807400000|2022-04-12 23:50:00|225.39|223.09|225.76|223.46|225.91|223.61|225.28|222.98|228
1649807700000|2022-04-12 23:55:00|225.79|223.49|225.64|223.34|225.79|223.49|225.3|223|231
1649808000000|2022-04-13 00:00:00|225.66|223.36|225.78|223.48|226.1|223.8|224.7|222.4|445
1649808300000|2022-04-13 00:05:00|225.79|223.49|225.96|223.66|226.26|223.96|225.66|223.36|250
1649808600000|2022-04-13 00:10:00|225.94|223.64|226.37|224.07|226.39|224.09|225.79|223.49|214
1649808900000|2022-04-13 00:15:00|226.36|224.06|225.41|223.11|226.41|224.11|225.34|223.04|314
1649809200000|2022-04-13 00:20:00|225.45|223.15|225.35|223.05|225.54|223.24|225.03|222.73|169
1649809500000|2022-04-13 00:25:00|225.36|223.06|224.82|222.52|225.41|223.11|224.75|222.45|174
1649809800000|2022-04-13 00:30:00|224.81|222.51|224.89|222.59|225.08|222.78|224.31|222.01|288
1649810100000|2022-04-13 00:35:00|224.86|222.56|224.83|222.53|224.92|222.62|224.49|222.19|202
1649810400000|2022-04-13 00:40:00|224.84|222.54|224.73|222.43|224.95|222.65|224.47|222.17|215
1649810700000|2022-04-13 00:45:00|224.74|222.44|224.43|222.13|224.92|222.62|223.99|221.69|213
1649811000000|2022-04-13 00:50:00|224.46|222.16|223.62|221.32|224.46|222.16|223.49|221.19|201
1649811300000|2022-04-13 00:55:00|223.56|221.26|223.54|221.24|223.8|221.5|223.19|220.89|265
1649811600000|2022-04-13 01:00:00|223.51|221.21|222.81|220.51|223.52|221.22|222.81|220.51|264
1649811900000|2022-04-13 01:05:00|222.8|220.5|222.42|220.12|222.99|220.69|222.08|219.78|267
1649812200000|2022-04-13 01:10:00|222.45|220.15|222.85|220.55|223|220.7|222.42|220.12|256
1649812500000|2022-04-13 01:15:00|222.86|220.56|222.81|220.51|222.88|220.58|222.34|220.04|257
1649812800000|2022-04-13 01:20:00|222.82|220.52|222.62|220.32|222.87|220.57|222.46|220.16|261
1649813100000|2022-04-13 01:25:00|222.61|220.31|222.71|220.41|222.78|220.48|222.39|220.09|223
1649813400000|2022-04-13 01:30:00|222.7|220.4|223.81|221.51|223.99|221.69|222.48|220.18|340
1649813700000|2022-04-13 01:35:00|223.74|221.44|223.91|221.61|224.17|221.87|223.68|221.38|231
1649814000000|2022-04-13 01:40:00|223.9|221.6|223.96|221.66|224.46|222.16|223.78|221.48|184
1649814300000|2022-04-13 01:45:00|223.95|221.65|223.74|221.44|224|221.7|223.53|221.23|224
1649814600000|2022-04-13 01:50:00|223.73|221.43|224.1|221.8|224.39|222.09|223.72|221.42|231
1649814900000|2022-04-13 01:55:00|224.11|221.81|224.41|222.11|224.44|222.14|223.93|221.63|184
1649815200000|2022-04-13 02:00:00|224.4|222.1|224.26|221.96|224.45|222.15|223.83|221.53|171
1649815500000|2022-04-13 02:05:00|224.27|221.97|224.26|221.96|224.46|222.16|223.98|221.68|150
1649815800000|2022-04-13 02:10:00|224.25|221.95|223.69|221.39|224.37|222.07|223.69|221.39|179
1649816100000|2022-04-13 02:15:00|223.75|221.45|223.31|221.01|223.81|221.51|223.24|220.94|232
1649816400000|2022-04-13 02:20:00|223.34|221.04|222.92|220.62|223.4|221.1|222.88|220.58|198
1649816700000|2022-04-13 02:25:00|222.94|220.64|223.23|220.93|223.33|221.03|222.79|220.49|176
1649817000000|2022-04-13 02:30:00|223.24|220.94|224.35|222.05|224.42|222.12|223.19|220.89|288
1649817300000|2022-04-13 02:35:00|224.33|222.03|225.56|223.26|225.7|223.4|224.01|221.71|421
1649817600000|2022-04-13 02:40:00|225.57|223.27|224.73|222.43|225.57|223.27|224.57|222.27|248
1649817900000|2022-04-13 02:45:00|224.69|222.39|224.65|222.35|224.75|222.45|224|221.7|251
1649818200000|2022-04-13 02:50:00|224.66|222.36|224.44|222.14|224.74|222.44|224.28|221.98|192
1649818500000|2022-04-13 02:55:00|224.42|222.12|224.23|221.93|224.5|222.2|223.97|221.67|187
1649818800000|2022-04-13 03:00:00|224.21|221.91|224.56|222.26|224.6|222.3|223.86|221.56|213
1649819100000|2022-04-13 03:05:00|224.55|222.25|224.81|222.51|224.91|222.61|224.37|222.07|277
1649819400000|2022-04-13 03:10:00|224.82|222.52|224.65|222.35|224.98|222.68|224.58|222.28|246
1649819700000|2022-04-13 03:15:00|224.68|222.38|225.65|223.35|225.71|223.41|224.68|222.38|165
1649820000000|2022-04-13 03:20:00|225.71|223.41|225.92|223.62|226.01|223.71|225.4|223.1|305
1649820300000|2022-04-13 03:25:00|225.93|223.63|225.76|223.46|225.93|223.63|225.66|223.36|177
1649820600000|2022-04-13 03:30:00|225.78|223.48|225.7|223.4|226.02|223.72|225.5|223.2|228
1649820900000|2022-04-13 03:35:00|225.68|223.38|225.94|223.64|225.97|223.67|225.6|223.3|160
1649821200000|2022-04-13 03:40:00|225.96|223.66|226.01|223.71|226.02|223.72|225.86|223.56|123
1649821500000|2022-04-13 03:45:00|226.02|223.72|225.47|223.17|226.02|223.72|225.34|223.04|238
1649821800000|2022-04-13 03:50:00|225.43|223.13|225.2|222.9|225.43|223.13|225.16|222.86|173
1649822100000|2022-04-13 03:55:00|225.19|222.89|225.68|223.38|225.84|223.54|225.15|222.85|172
1649822400000|2022-04-13 04:00:00|225.7|223.4|225.29|222.99|225.93|223.63|225.28|222.98|198
1649822700000|2022-04-13 04:05:00|225.3|223|225.19|222.89|225.34|223.04|224.93|222.63|132
1649823000000|2022-04-13 04:10:00|225.2|222.9|224.86|222.56|225.25|222.95|224.86|222.56|169
1649823300000|2022-04-13 04:15:00|224.87|222.57|224.94|222.64|225.38|223.08|224.79|222.49|182
1649823600000|2022-04-13 04:20:00|224.92|222.62|224.88|222.58|225.08|222.78|224.84|222.54|125
1649823900000|2022-04-13 04:25:00|224.92|222.62|224.7|222.4|224.92|222.62|224.31|222.01|221
1649824200000|2022-04-13 04:30:00|224.69|222.39|224.67|222.37|225.04|222.74|224.41|222.11|232
1649824500000|2022-04-13 04:35:00|224.68|222.38|224.45|222.15|224.8|222.5|224.45|222.15|104
1649824800000|2022-04-13 04:40:00|224.51|222.21|224.83|222.53|224.84|222.54|224.35|222.05|220
1649825100000|2022-04-13 04:45:00|224.82|222.52|225.65|223.35|225.79|223.49|224.77|222.47|285
1649825400000|2022-04-13 04:50:00|225.64|223.34|225.57|223.27|225.79|223.49|225.37|223.07|168
1649825700000|2022-04-13 04:55:00|225.56|223.26|226.13|223.83|226.13|223.83|225.56|223.26|128
1649826000000|2022-04-13 05:00:00|226.14|223.84|226.69|224.39|227.15|224.85|226.14|223.84|267
1649826300000|2022-04-13 05:05:00|226.71|224.41|225.94|223.64|226.77|224.47|225.94|223.64|208
1649826600000|2022-04-13 05:10:00|225.93|223.63|226.53|224.23|226.75|224.45|225.93|223.63|226
1649826900000|2022-04-13 05:15:00|226.59|224.29|226.07|223.77|226.7|224.4|226.04|223.74|258
1649827200000|2022-04-13 05:20:00|226.08|223.78|225.87|223.57|226.43|224.13|225.84|223.54|215
1649827500000|2022-04-13 05:25:00|225.88|223.58|225.92|223.62|226.07|223.77|225.76|223.46|150
1649827800000|2022-04-13 05:30:00|225.94|223.64|226.55|224.25|226.55|224.25|225.83|223.53|170
1649828100000|2022-04-13 05:35:00|226.59|224.29|226.56|224.26|226.72|224.42|226.48|224.18|168
1649828400000|2022-04-13 05:40:00|226.58|224.28|226.37|224.07|226.66|224.36|226.35|224.05|162
1649828700000|2022-04-13 05:45:00|226.4|224.1|226.76|224.46|226.79|224.49|226.28|223.98|167
1649829000000|2022-04-13 05:50:00|226.78|224.48|227.03|224.73|227.1|224.8|226.6|224.3|197
1649829300000|2022-04-13 05:55:00|227.02|224.72|227.36|225.06|227.37|225.07|227.02|224.72|187
1649829600000|2022-04-13 06:00:00|227.39|225.09|227.39|225.09|227.89|225.59|227.32|225.02|212
1649829900000|2022-04-13 06:05:00|227.4|225.1|227.37|225.07|227.48|225.18|227.21|224.91|128
1649830200000|2022-04-13 06:10:00|227.38|225.08|227.26|224.96|227.43|225.13|227|224.7|127
1649830500000|2022-04-13 06:15:00|227.04|224.74|226.59|224.29|227.04|224.74|226.57|224.27|138
1649830800000|2022-04-13 06:20:00|226.58|224.28|226.32|224.02|226.61|224.31|226.29|223.99|167
1649831100000|2022-04-13 06:25:00|226.28|223.98|226.34|224.04|226.42|224.12|226.28|223.98|82
1649831400000|2022-04-13 06:30:00|226.33|224.03|225.14|222.84|226.44|224.14|224.91|222.61|206
1649831700000|2022-04-13 06:35:00|225.04|222.74|225.8|223.5|226.35|224.05|225.01|222.71|166
1649832000000|2022-04-13 06:40:00|225.79|223.49|225.4|223.1|225.95|223.65|225.4|223.1|137
1649832300000|2022-04-13 06:45:00|225.41|223.11|225.35|223.05|225.7|223.4|224.96|222.66|134
1649832600000|2022-04-13 06:50:00|225.37|223.07|224.46|222.16|225.38|223.08|223.84|221.54|286
1649832900000|2022-04-13 06:55:00|224.47|222.17|224.66|222.36|224.68|222.38|224.4|222.1|161
1649833200000|2022-04-13 07:00:00|224.69|222.39|224.66|222.36|224.82|222.52|224.25|221.95|310
1649833500000|2022-04-13 07:05:00|224.68|222.38|224.3|222|224.79|222.49|224.3|222|238
1649833800000|2022-04-13 07:10:00|224.32|222.02|224.55|222.25|224.78|222.48|223.84|221.54|262
1649834100000|2022-04-13 07:15:00|224.58|222.28|224.92|222.62|225.63|223.33|224.53|222.23|265
1649834400000|2022-04-13 07:20:00|224.91|222.61|225.5|223.2|225.66|223.36|224.9|222.6|210
1649834700000|2022-04-13 07:25:00|225.51|223.21|225.49|223.19|225.78|223.48|225.4|223.1|283
1649835000000|2022-04-13 07:30:00|225.51|223.21|225.56|223.26|225.64|223.34|225.39|223.09|160
1649835300000|2022-04-13 07:35:00|225.6|223.3|225.29|222.99|225.69|223.39|225.17|222.87|224
1649835600000|2022-04-13 07:40:00|225.27|222.97|225.34|223.04|225.4|223.1|225.23|222.93|159
1649835900000|2022-04-13 07:45:00|225.35|223.05|225.99|223.69|225.99|223.69|225.18|222.88|224
1649836200000|2022-04-13 07:50:00|225.98|223.68|225.39|223.09|225.99|223.69|225.34|223.04|226
1649836500000|2022-04-13 07:55:00|225.38|223.08|225.45|223.15|225.45|223.15|225.23|222.93|143
1649836800000|2022-04-13 08:00:00|225.46|223.16|225.91|223.61|226|223.7|225.44|223.14|264
1649837100000|2022-04-13 08:05:00|225.89|223.59|225.97|223.67|226.02|223.72|225.79|223.49|153
1649837400000|2022-04-13 08:10:00|225.96|223.66|225.62|223.32|226.02|223.72|225.36|223.06|151
1649837700000|2022-04-13 08:15:00|225.61|223.31|225.35|223.05|225.76|223.46|225|222.7|236
1649838000000|2022-04-13 08:20:00|225.37|223.07|225.31|223.01|225.49|223.19|225.3|223|135
1649838300000|2022-04-13 08:25:00|225.3|223|225.36|223.06|225.52|223.22|225.19|222.89|147
1649838600000|2022-04-13 08:30:00|225.35|223.05|225.3|223|225.73|223.43|225.26|222.96|187
1649838900000|2022-04-13 08:35:00|225.29|222.99|225.37|223.07|225.57|223.27|225.21|222.91|192
1649839200000|2022-04-13 08:40:00|225.38|223.08|225.45|223.15|225.73|223.43|225.29|222.99|171
1649839500000|2022-04-13 08:45:00|225.46|223.16|225.62|223.32|225.8|223.5|225.32|223.02|171
1649839800000|2022-04-13 08:50:00|225.61|223.31|225.61|223.31|225.85|223.55|225.6|223.3|158
1649840100000|2022-04-13 08:55:00|225.62|223.32|225.83|223.53|225.87|223.57|225.57|223.27|138
1649840400000|2022-04-13 09:00:00|225.84|223.54|225.82|223.52|226.27|223.97|225.65|223.35|212
1649840700000|2022-04-13 09:05:00|225.81|223.51|225.91|223.61|225.92|223.62|225.54|223.24|142
1649841000000|2022-04-13 09:10:00|225.92|223.62|226.04|223.74|226.29|223.99|225.81|223.51|147
1649841300000|2022-04-13 09:15:00|226|223.7|225.82|223.52|226.07|223.77|225.7|223.4|133
1649841600000|2022-04-13 09:20:00|225.81|223.51|226.36|224.06|226.44|224.14|225.75|223.45|133
1649841900000|2022-04-13 09:25:00|226.35|224.05|226.29|223.99|226.46|224.16|226.18|223.88|189
1649842200000|2022-04-13 09:30:00|226.28|223.98|226.01|223.71|226.35|224.05|225.85|223.55|170
1649842500000|2022-04-13 09:35:00|226|223.7|226.01|223.71|226.01|223.71|225.82|223.52|126
1649842800000|2022-04-13 09:40:00|226.02|223.72|225.34|223.04|226.02|223.72|225.31|223.01|163
1649843100000|2022-04-13 09:45:00|225.35|223.05|225.76|223.46|225.82|223.52|225.32|223.02|221
1649843400000|2022-04-13 09:50:00|225.74|223.44|225.48|223.18|225.95|223.65|225.45|223.15|244
1649843700000|2022-04-13 09:55:00|225.47|223.17|224.72|222.42|225.5|223.2|224.59|222.29|146
1649844000000|2022-04-13 10:00:00|224.73|222.43|224.94|222.64|225.27|222.97|224.59|222.29|175
1649844300000|2022-04-13 10:05:00|224.93|222.63|224.46|222.16|224.96|222.66|224.42|222.12|200
1649844600000|2022-04-13 10:10:00|224.43|222.13|224.52|222.22|224.63|222.33|224.43|222.13|281
1649844900000|2022-04-13 10:15:00|224.53|222.23|223.62|221.32|224.59|222.29|223.35|221.05|364
1649845200000|2022-04-13 10:20:00|223.6|221.3|223.37|221.07|223.79|221.49|223.27|220.97|190
1649845500000|2022-04-13 10:25:00|223.36|221.06|223.01|220.71|223.41|221.11|222.58|220.28|325
1649845800000|2022-04-13 10:30:00|223.09|220.79|222.76|220.46|223.47|221.17|222.6|220.3|272
1649846100000|2022-04-13 10:35:00|222.84|220.54|223.26|220.96|223.41|221.11|222.58|220.28|213
1649846400000|2022-04-13 10:40:00|223.27|220.97|222.71|220.41|223.4|221.1|222.7|220.4|220
1649846700000|2022-04-13 10:45:00|222.72|220.42|223.02|220.72|223.37|221.07|222.71|220.41|215
1649847000000|2022-04-13 10:50:00|223.05|220.75|222.83|220.53|223.09|220.79|222.48|220.18|262
1649847300000|2022-04-13 10:55:00|222.9|220.6|222.96|220.66|223.09|220.79|222.63|220.33|194
1649847600000|2022-04-13 11:00:00|222.97|220.67|222.9|220.6|223.41|221.11|222.9|220.6|216
1649847900000|2022-04-13 11:05:00|222.89|220.59|222.96|220.66|223.24|220.94|222.87|220.57|195
1649848200000|2022-04-13 11:10:00|222.97|220.67|222.94|220.64|223.13|220.83|222.9|220.6|179
1649848500000|2022-04-13 11:15:00|222.95|220.65|223.85|221.55|223.94|221.64|222.92|220.62|279
1649848800000|2022-04-13 11:20:00|223.9|221.6|224.02|221.72|224.11|221.81|223.8|221.5|199
1649849100000|2022-04-13 11:25:00|224.01|221.71|226.71|224.41|227.01|224.71|224.01|221.71|373
1649849400000|2022-04-13 11:30:00|226.72|224.42|225.41|223.11|226.77|224.47|225.06|222.76|304
1649849700000|2022-04-13 11:35:00|225.43|223.13|226.47|224.17|226.64|224.34|225.36|223.06|297
1649850000000|2022-04-13 11:40:00|226.46|224.16|225.28|222.98|226.49|224.19|224.97|222.67|329
1649850300000|2022-04-13 11:45:00|225.29|222.99|225.8|223.5|225.91|223.61|224.81|222.51|287
1649850600000|2022-04-13 11:50:00|225.81|223.51|225.93|223.63|226.27|223.97|225.67|223.37|212
1649850900000|2022-04-13 11:55:00|225.92|223.62|224.41|222.11|226.03|223.73|224.1|221.8|340
1649851200000|2022-04-13 12:00:00|224.39|222.09|224.35|222.05|224.56|222.26|223.71|221.41|543
1649851500000|2022-04-13 12:05:00|224.34|222.04|224.67|222.37|224.98|222.68|223.95|221.65|334
1649851800000|2022-04-13 12:10:00|224.66|222.36|224.8|222.5|224.83|222.53|224.42|222.12|236
1649852100000|2022-04-13 12:15:00|224.83|222.53|224.87|222.57|225.26|222.96|224.43|222.13|285
1649852400000|2022-04-13 12:20:00|224.89|222.59|224.69|222.39|224.91|222.61|224.36|222.06|232
1649852700000|2022-04-13 12:25:00|224.68|222.38|224.43|222.13|224.86|222.56|224.38|222.08|265
1649853000000|2022-04-13 12:30:00|224.42|222.12|224.78|222.48|224.9|222.6|224.06|221.76|246
1649853300000|2022-04-13 12:35:00|224.75|222.45|224.67|222.37|224.83|222.53|224.57|222.27|180
1649853600000|2022-04-13 12:40:00|224.68|222.38|225.83|223.53|226|223.7|224.67|222.37|235
1649853900000|2022-04-13 12:45:00|225.84|223.54|225.86|223.56|226.07|223.77|225.64|223.34|204
1649854200000|2022-04-13 12:50:00|225.83|223.53|225.39|223.09|226.24|223.94|225.02|222.72|254
1649854500000|2022-04-13 12:55:00|225.38|223.08|224.67|222.37|225.39|223.09|224.63|222.33|221
1649854800000|2022-04-13 13:00:00|224.62|222.32|224.2|221.9|224.84|222.54|223.77|221.47|287
1649855100000|2022-04-13 13:05:00|224.19|221.89|232.52|230.22|233.84|231.54|224.11|221.81|788
1649855400000|2022-04-13 13:10:00|232.51|230.21|230.15|227.85|232.53|230.23|230.04|227.74|661
1649855700000|2022-04-13 13:15:00|230.13|227.83|232.01|229.71|232.81|230.51|229.92|227.62|625
1649856000000|2022-04-13 13:20:00|231.99|229.69|231.28|228.98|232.6|230.3|231.08|228.78|570
1649856300000|2022-04-13 13:25:00|231.27|228.97|231.09|228.79|231.88|229.58|230.88|228.58|461
1649856600000|2022-04-13 13:30:00|231.04|228.74|230.95|228.65|231.72|229.42|230.7|228.4|546
1649856900000|2022-04-13 13:35:00|230.96|228.66|229.94|227.64|231.65|229.35|229.76|227.46|691
1649857200000|2022-04-13 13:40:00|229.96|227.66|230.96|228.66|231.61|229.31|229.42|227.12|615
1649857500000|2022-04-13 13:45:00|230.91|228.61|230.89|228.59|231.88|229.58|230.74|228.44|546
1649857800000|2022-04-13 13:50:00|230.9|228.6|232.17|229.87|232.48|230.18|230.87|228.57|562
1649858100000|2022-04-13 13:55:00|232.15|229.85|232.39|230.09|232.67|230.37|231.5|229.2|604
1649858400000|2022-04-13 14:00:00|232.4|230.1|231.33|229.03|232.68|230.38|230.93|228.63|470
1649858700000|2022-04-13 14:05:00|231.32|229.02|231.43|229.13|232.08|229.78|231.29|228.99|453
1649859000000|2022-04-13 14:10:00|231.44|229.14|231.69|229.39|232.05|229.75|230.94|228.64|437
1649859300000|2022-04-13 14:15:00|231.68|229.38|232.42|230.12|233|230.7|231.67|229.37|634
1649859600000|2022-04-13 14:20:00|232.44|230.14|232.62|230.32|232.66|230.36|231.98|229.68|336
1649859900000|2022-04-13 14:25:00|232.63|230.33|230.8|228.5|232.64|230.34|230.74|228.44|423
1649860200000|2022-04-13 14:30:00|230.84|228.54|230.42|228.12|231.13|228.83|230.01|227.71|486
1649860500000|2022-04-13 14:35:00|230.41|228.11|230.63|228.33|230.92|228.62|230.41|228.11|324
1649860800000|2022-04-13 14:40:00|230.62|228.32|231.09|228.79|231.25|228.95|230.46|228.16|307
1649861100000|2022-04-13 14:45:00|231.1|228.8|230.47|228.17|231.38|229.08|230.46|228.16|350
1649861400000|2022-04-13 14:50:00|230.46|228.16|230.9|228.6|231|228.7|230.34|228.04|293
1649861700000|2022-04-13 14:55:00|230.92|228.62|230.94|228.64|231.11|228.81|230.72|228.42|299
1649862000000|2022-04-13 15:00:00|230.95|228.65|231.92|229.62|232.04|229.74|230.93|228.63|391
1649862300000|2022-04-13 15:05:00|231.89|229.59|232.31|230.01|232.5|230.2|231.39|229.09|306
1649862600000|2022-04-13 15:10:00|232.3|230|231.91|229.61|232.47|230.17|231.71|229.41|351
1649862900000|2022-04-13 15:15:00|231.88|229.58|231.83|229.53|232.18|229.88|231.55|229.25|335
1649863200000|2022-04-13 15:20:00|231.84|229.54|233.2|230.9|233.48|231.18|231.84|229.54|373
1649863500000|2022-04-13 15:25:00|233.22|230.92|232.91|230.61|233.51|231.21|232.78|230.48|415
1649863800000|2022-04-13 15:30:00|232.92|230.62|233.41|231.11|233.93|231.63|232.82|230.52|391
1649864100000|2022-04-13 15:35:00|233.42|231.12|232.53|230.23|233.46|231.16|232.14|229.84|440
1649864400000|2022-04-13 15:40:00|232.54|230.24|232.82|230.52|233.11|230.81|231.84|229.54|318
1649864700000|2022-04-13 15:45:00|232.85|230.55|232.74|230.44|233.34|231.04|232.64|230.34|349
1649865000000|2022-04-13 15:50:00|232.75|230.45|232.83|230.53|232.92|230.62|232.6|230.3|230
1649865300000|2022-04-13 15:55:00|232.84|230.54|232.56|230.26|233.31|231.01|232.5|230.2|301
1649865600000|2022-04-13 16:00:00|232.6|230.3|232.81|230.51|233.27|230.97|232.29|229.99|383
1649865900000|2022-04-13 16:05:00|232.8|230.5|232.87|230.57|233|230.7|232.65|230.35|277
1649866200000|2022-04-13 16:10:00|232.92|230.62|232.92|230.62|233|230.7|232.63|230.33|243
1649866500000|2022-04-13 16:15:00|232.9|230.6|233.22|230.92|233.47|231.17|232.51|230.21|320
1649866800000|2022-04-13 16:20:00|233.23|230.93|232.97|230.67|233.26|230.96|232.84|230.54|251
1649867100000|2022-04-13 16:25:00|232.96|230.66|232.74|230.44|233.51|231.21|232.69|230.39|300
1649867400000|2022-04-13 16:30:00|232.75|230.45|232.1|229.8|232.87|230.57|231.73|229.43|322
1649867700000|2022-04-13 16:35:00|232.11|229.81|231.9|229.6|232.47|230.17|231.83|229.53|208
1649868000000|2022-04-13 16:40:00|231.89|229.59|232.1|229.8|232.44|230.14|231.89|229.59|199
1649868300000|2022-04-13 16:45:00|232.06|229.76|231.54|229.24|232.47|230.17|231.5|229.2|318
1649868600000|2022-04-13 16:50:00|231.55|229.25|230.9|228.6|231.74|229.44|230.89|228.59|304
1649868900000|2022-04-13 16:55:00|230.91|228.61|231.41|229.11|231.59|229.29|230.9|228.6|254
1649869200000|2022-04-13 17:00:00|231.39|229.09|230.88|228.58|231.55|229.25|230.54|228.24|344
1649869500000|2022-04-13 17:05:00|230.85|228.55|230.92|228.62|231.13|228.83|230.73|228.43|360
1649869800000|2022-04-13 17:10:00|230.91|228.61|230.72|228.42|231.11|228.81|230.63|228.33|202
1649870100000|2022-04-13 17:15:00|230.71|228.41|231.47|229.17|231.53|229.23|230.67|228.37|221
1649870400000|2022-04-13 17:20:00|231.55|229.25|231.52|229.22|231.74|229.44|231.41|229.11|170
1649870700000|2022-04-13 17:25:00|231.5|229.2|231.66|229.36|231.66|229.36|231.41|229.11|258
1649871000000|2022-04-13 17:30:00|231.65|229.35|230.93|228.63|231.73|229.43|230.93|228.63|226
1649871300000|2022-04-13 17:35:00|230.92|228.62|230.91|228.61|231.25|228.95|230.76|228.46|242
1649871600000|2022-04-13 17:40:00|230.9|228.6|230.92|228.62|231.02|228.72|230.8|228.5|153
1649871900000|2022-04-13 17:45:00|230.94|228.64|231.59|229.29|232.23|229.93|230.79|228.49|378
1649872200000|2022-04-13 17:50:00|231.6|229.3|231.67|229.37|231.85|229.55|231.56|229.26|194
1649872500000|2022-04-13 17:55:00|231.68|229.38|231.69|229.39|231.81|229.51|231.44|229.14|221
1649872800000|2022-04-13 18:00:00|231.7|229.4|231.89|229.59|231.9|229.6|231.45|229.15|183
1649873100000|2022-04-13 18:05:00|231.87|229.57|232.09|229.79|232.32|230.02|231.82|229.52|223
1649873400000|2022-04-13 18:10:00|231.99|229.69|231.99|229.69|232.28|229.98|231.9|229.6|163
1649873700000|2022-04-13 18:15:00|231.98|229.68|232.35|230.05|232.35|230.05|231.78|229.48|126
1649874000000|2022-04-13 18:20:00|232.36|230.06|232.71|230.41|232.77|230.47|232.35|230.05|227
1649874300000|2022-04-13 18:25:00|232.72|230.42|232.74|230.44|232.93|230.63|232.67|230.37|174
1649874600000|2022-04-13 18:30:00|232.69|230.39|233.02|230.72|233.05|230.75|232.68|230.38|165
1649874900000|2022-04-13 18:35:00|233.06|230.76|233.02|230.72|233.55|231.25|233|230.7|161
1649875200000|2022-04-13 18:40:00|233.03|230.73|233.66|231.36|233.67|231.37|233.01|230.71|200
1649875500000|2022-04-13 18:45:00|233.7|231.4|233.85|231.55|234.08|231.78|233.6|231.3|233
1649875800000|2022-04-13 18:50:00|233.84|231.54|233.84|231.54|234.01|231.71|233.53|231.23|181
1649876100000|2022-04-13 18:55:00|233.8|231.5|233.9|231.6|234.09|231.79|233.65|231.35|205
1649876400000|2022-04-13 19:00:00|233.91|231.61|233.83|231.53|233.92|231.62|233.5|231.2|222
1649876700000|2022-04-13 19:05:00|233.88|231.58|233.54|231.24|234.4|232.1|233.54|231.24|375
1649877000000|2022-04-13 19:10:00|233.51|231.21|232.98|230.68|233.54|231.24|232.93|230.63|318
1649877300000|2022-04-13 19:15:00|232.97|230.67|233.23|230.93|233.36|231.06|232.96|230.66|230
1649877600000|2022-04-13 19:20:00|233.22|230.92|233.29|230.99|233.34|231.04|232.9|230.6|179
1649877900000|2022-04-13 19:25:00|233.3|231|233.25|230.95|233.37|231.07|232.92|230.62|256
1649878200000|2022-04-13 19:30:00|233.26|230.96|233.01|230.71|233.3|231|232.91|230.61|162
1649878500000|2022-04-13 19:35:00|233|230.7|232.33|230.03|233|230.7|232.32|230.02|294
1649878800000|2022-04-13 19:40:00|232.34|230.04|232.47|230.17|232.54|230.24|232.11|229.81|235
1649879100000|2022-04-13 19:45:00|232.48|230.18|232.52|230.22|232.65|230.35|232.29|229.99|266
1649879400000|2022-04-13 19:50:00|232.51|230.21|232.51|230.21|232.57|230.27|232.08|229.78|295
1649879700000|2022-04-13 19:55:00|232.5|230.2|232.35|230.05|232.53|230.23|232.27|229.97|186
1649880000000|2022-04-13 20:00:00|232.34|230.04|232.24|229.94|232.58|230.28|231.99|229.69|216
1649880300000|2022-04-13 20:05:00|232.25|229.95|232.23|229.93|232.45|230.15|232.08|229.78|191
1649880600000|2022-04-13 20:10:00|232.25|229.95|231.98|229.68|232.36|230.06|231.84|229.54|176
1649880900000|2022-04-13 20:15:00|231.94|229.64|232.29|229.99|232.35|230.05|231.82|229.52|187
1649881200000|2022-04-13 20:20:00|232.33|230.03|232.38|230.08|232.46|230.16|232.03|229.73|199
1649881500000|2022-04-13 20:25:00|232.41|230.11|232.41|230.11|232.42|230.12|232.25|229.95|122
1649881800000|2022-04-13 20:30:00|232.44|230.14|232.45|230.15|232.52|230.22|232.06|229.76|147
1649882100000|2022-04-13 20:35:00|232.42|230.12|232.15|229.85|232.54|230.24|231.92|229.62|166
1649882400000|2022-04-13 20:40:00|232.17|229.87|232.08|229.78|232.35|230.05|232.05|229.75|95
1649882700000|2022-04-13 20:45:00|232.09|229.79|233.24|230.94|233.24|230.94|231.94|229.64|197
1649883000000|2022-04-13 20:50:00|233.23|230.93|232.95|230.65|233.24|230.94|232.9|230.6|182
1649883300000|2022-04-13 20:55:00|232.97|230.67|232.87|230.57|232.99|230.69|232.7|230.4|163
1649883600000|2022-04-13 21:00:00|232.9|230.6|232.88|230.58|233|230.7|232.72|230.42|84
1649883900000|2022-04-13 21:05:00|232.89|230.59|232.86|230.56|232.94|230.64|232.76|230.46|85
1649884200000|2022-04-13 21:10:00|232.87|230.57|233.12|230.82|233.14|230.84|232.85|230.55|98
1649884500000|2022-04-13 21:15:00|233.1|230.8|233.11|230.81|233.17|230.87|232.98|230.68|81
1649884800000|2022-04-13 21:20:00|233.14|230.84|232.79|230.49|233.35|231.05|232.79|230.49|113
1649885100000|2022-04-13 21:25:00|232.8|230.5|232.68|230.38|232.87|230.57|232.65|230.35|108
1649885400000|2022-04-13 21:30:00|232.65|230.35|233|230.7|233|230.7|232.62|230.32|104
1649885700000|2022-04-13 21:35:00|233.01|230.71|233.26|230.96|233.59|231.29|233.01|230.71|159
1649886000000|2022-04-13 21:40:00|233.24|230.94|232.82|230.52|233.29|230.99|232.82|230.52|145
1649886300000|2022-04-13 21:45:00|232.84|230.54|232.95|230.65|232.97|230.67|232.56|230.26|142
1649886600000|2022-04-13 21:50:00|232.94|230.64|233.34|231.04|233.37|231.07|232.83|230.53|126
1649886900000|2022-04-13 21:55:00|233.33|231.03|233.64|231.34|233.67|231.37|233.3|231|99
1649887200000|2022-04-13 22:00:00|233.62|231.32|233.33|231.03|233.68|231.38|233.28|230.98|151
1649887500000|2022-04-13 22:05:00|233.32|231.02|233.62|231.32|233.83|231.53|233.21|230.91|121
1649887800000|2022-04-13 22:10:00|233.66|231.36|233.84|231.54|233.92|231.62|233.6|231.3|117
1649888100000|2022-04-13 22:15:00|233.83|231.53|233.65|231.35|233.83|231.53|233.63|231.33|101
1649888400000|2022-04-13 22:20:00|233.67|231.37|233.74|231.44|233.78|231.48|233.64|231.34|80
1649888700000|2022-04-13 22:25:00|233.73|231.43|233.88|231.58|234.13|231.83|233.73|231.43|144
1649889000000|2022-04-13 22:30:00|233.92|231.62|234.21|231.91|234.39|232.09|233.64|231.34|163
1649889300000|2022-04-13 22:35:00|234.22|231.92|234.02|231.72|234.33|232.03|233.81|231.51|188
1649889600000|2022-04-13 22:40:00|234.03|231.73|234.39|232.09|234.83|232.53|233.94|231.64|215
1649889900000|2022-04-13 22:45:00|234.44|232.14|234.53|232.23|234.54|232.24|234.16|231.86|168
1649890200000|2022-04-13 22:50:00|234.54|232.24|234.33|232.03|234.78|232.48|234.22|231.92|170
1649890500000|2022-04-13 22:55:00|234.32|232.02|234.73|232.43|234.77|232.47|234.15|231.85|168
1649890800000|2022-04-13 23:00:00|234.72|232.42|234.53|232.23|234.95|232.65|234.43|232.13|231
1649891100000|2022-04-13 23:05:00|234.52|232.22|233.92|231.62|234.54|232.24|233.72|231.42|255
1649891400000|2022-04-13 23:10:00|233.91|231.61|234.37|232.07|234.52|232.22|233.86|231.56|134
1649891700000|2022-04-13 23:15:00|234.35|232.05|234.22|231.92|234.41|232.11|233.94|231.64|176
1649892000000|2022-04-13 23:20:00|234.21|231.91|234.38|232.08|234.4|232.1|233.92|231.62|147
1649892300000|2022-04-13 23:25:00|234.37|232.07|234.62|232.32|234.69|232.39|234.32|232.02|127
1649892600000|2022-04-13 23:30:00|234.58|232.28|236.22|233.92|236.3|234|234.45|232.15|261
1649892900000|2022-04-13 23:35:00|236.2|233.9|235.94|233.64|236.37|234.07|235.57|233.27|365
1649893200000|2022-04-13 23:40:00|235.91|233.61|236.75|234.45|236.88|234.58|235.86|233.56|403
1649893500000|2022-04-13 23:45:00|236.76|234.46|236.06|233.76|236.97|234.67|235.74|233.44|270
1649893800000|2022-04-13 23:50:00|236.07|233.77|236.95|234.65|237.45|235.15|236.07|233.77|287
1649894100000|2022-04-13 23:55:00|236.94|234.64|237.1|234.8|237.37|235.07|236.69|234.39|277
1649894400000|2022-04-14 00:00:00|237.11|234.81|236.61|234.31|237.18|234.88|236.31|234.01|315
1649894700000|2022-04-14 00:05:00|236.6|234.3|236.51|234.21|236.99|234.69|236.48|234.18|193
1649895000000|2022-04-14 00:10:00|236.48|234.18|236.59|234.29|236.75|234.45|235.93|233.63|210
1649895300000|2022-04-14 00:15:00|236.61|234.31|236.42|234.12|236.61|234.31|236.16|233.86|167
1649895600000|2022-04-14 00:20:00|236.41|234.11|236.17|233.87|236.43|234.13|235.75|233.45|179
1649895900000|2022-04-14 00:25:00|236.23|233.93|236.27|233.97|236.34|234.04|235.92|233.62|150
1649896200000|2022-04-14 00:30:00|236.25|233.95|236.79|234.49|236.91|234.61|236.09|233.79|154
1649896500000|2022-04-14 00:35:00|236.78|234.48|236.01|233.71|236.84|234.54|235.67|233.37|198
1649896800000|2022-04-14 00:40:00|236.02|233.72|235.29|232.99|236.03|233.73|235.07|232.77|218
1649897100000|2022-04-14 00:45:00|235.3|233|235.21|232.91|235.72|233.42|234.85|232.55|299
1649897400000|2022-04-14 00:50:00|235.22|232.92|235.37|233.07|235.5|233.2|235.22|232.92|136
1649897700000|2022-04-14 00:55:00|235.38|233.08|235.59|233.29|236.15|233.85|235.31|233.01|221
1649898000000|2022-04-14 01:00:00|235.63|233.33|235.8|233.5|235.94|233.64|235.49|233.19|236
1649898300000|2022-04-14 01:05:00|235.79|233.49|235.85|233.55|236.37|234.07|235.67|233.37|213
1649898600000|2022-04-14 01:10:00|235.92|233.62|235.79|233.49|236.01|233.71|235.53|233.23|170
1649898900000|2022-04-14 01:15:00|235.78|233.48|236.44|234.14|236.51|234.21|235.73|233.43|184
1649899200000|2022-04-14 01:20:00|236.36|234.06|236.24|233.94|236.5|234.2|236.2|233.9|131
1649899500000|2022-04-14 01:25:00|236.27|233.97|236.74|234.44|236.84|234.54|236.26|233.96|166
1649899800000|2022-04-14 01:30:00|236.73|234.43|236.74|234.44|236.79|234.49|236.41|234.11|189
1649900100000|2022-04-14 01:35:00|236.76|234.46|235.93|233.63|236.76|234.46|235.9|233.6|176
1649900400000|2022-04-14 01:40:00|236|233.7|236.83|234.53|236.83|234.53|235.83|233.53|201
1649900700000|2022-04-14 01:45:00|236.82|234.52|237|234.7|237.1|234.8|236.71|234.41|174
1649901000000|2022-04-14 01:50:00|236.97|234.67|237.72|235.42|237.9|235.6|236.96|234.66|263
1649901300000|2022-04-14 01:55:00|237.73|235.43|237.73|235.43|237.89|235.59|237.66|235.36|198
1649901600000|2022-04-14 02:00:00|237.74|235.44|237.49|235.19|237.86|235.56|237.32|235.02|213
1649901900000|2022-04-14 02:05:00|237.51|235.21|237.83|235.53|237.92|235.62|237.48|235.18|182
1649902200000|2022-04-14 02:10:00|237.84|235.54|238|235.7|238.27|235.97|237.73|235.43|143
1649902500000|2022-04-14 02:15:00|237.99|235.69|237.74|235.44|238.09|235.79|237.63|235.33|249
1649902800000|2022-04-14 02:20:00|237.75|235.45|237.74|235.44|237.91|235.61|237.52|235.22|155
1649903100000|2022-04-14 02:25:00|237.71|235.41|237.75|235.45|237.83|235.53|237.41|235.11|212
1649903400000|2022-04-14 02:30:00|237.74|235.44|237.67|235.37|237.87|235.57|237.6|235.3|178
1649903700000|2022-04-14 02:35:00|237.68|235.38|237.2|234.9|237.71|235.41|237.01|234.71|203
1649904000000|2022-04-14 02:40:00|237.21|234.91|237.3|235|237.33|235.03|236.88|234.58|141
1649904300000|2022-04-14 02:45:00|237.31|235.01|237.13|234.83|237.6|235.3|237.1|234.8|155
1649904600000|2022-04-14 02:50:00|237.12|234.82|237.32|235.02|237.53|235.23|237.07|234.77|143
1649904900000|2022-04-14 02:55:00|237.33|235.03|237.54|235.24|237.56|235.26|237.32|235.02|134
1649905200000|2022-04-14 03:00:00|237.51|235.21|237.03|234.73|237.65|235.35|236.96|234.66|191
1649905500000|2022-04-14 03:05:00|237.01|234.71|236.75|234.45|237.04|234.74|236.4|234.1|248
1649905800000|2022-04-14 03:10:00|236.78|234.48|236.65|234.35|236.88|234.58|236.62|234.32|181
1649906100000|2022-04-14 03:15:00|236.74|234.44|236.8|234.5|236.84|234.54|236.54|234.24|162
1649906400000|2022-04-14 03:20:00|236.81|234.51|236.83|234.53|236.95|234.65|236.65|234.35|118
1649906700000|2022-04-14 03:25:00|236.84|234.54|236.26|233.96|236.86|234.56|236.21|233.91|175
1649907000000|2022-04-14 03:30:00|236.27|233.97|236.09|233.79|236.48|234.18|236.07|233.77|155
1649907300000|2022-04-14 03:35:00|236.1|233.8|236.5|234.2|236.5|234.2|235.93|233.63|153
1649907600000|2022-04-14 03:40:00|236.46|234.16|236.82|234.52|236.84|234.54|236.46|234.16|132
1649907900000|2022-04-14 03:45:00|236.85|234.55|237.14|234.84|237.21|234.91|236.64|234.34|165
1649908200000|2022-04-14 03:50:00|237.11|234.81|237.01|234.71|237.14|234.84|236.89|234.59|118
1649908500000|2022-04-14 03:55:00|237|234.7|236.93|234.63|237.07|234.77|236.9|234.6|143
1649908800000|2022-04-14 04:00:00|236.94|234.64|236.93|234.63|237.39|235.09|236.85|234.55|156
1649909100000|2022-04-14 04:05:00|236.92|234.62|237.42|235.12|237.58|235.28|236.9|234.6|158
1649909400000|2022-04-14 04:10:00|237.4|235.1|237.12|234.82|237.55|235.25|236.93|234.63|151
1649909700000|2022-04-14 04:15:00|237.14|234.84|237.32|235.02|237.45|235.15|236.93|234.63|154
1649910000000|2022-04-14 04:20:00|237.33|235.03|237.27|234.97|237.44|235.14|237.13|234.83|89
1649910300000|2022-04-14 04:25:00|237.28|234.98|237.34|235.04|237.53|235.23|237.05|234.75|180
1649910600000|2022-04-14 04:30:00|237.37|235.07|237.69|235.39|237.7|235.4|237.27|234.97|172
1649910900000|2022-04-14 04:35:00|237.68|235.38|236.99|234.69|237.84|235.54|236.9|234.6|150
1649911200000|2022-04-14 04:40:00|237|234.7|236.73|234.43|237.35|235.05|236.65|234.35|178
1649911500000|2022-04-14 04:45:00|236.72|234.42|236.17|233.87|236.74|234.44|235.81|233.51|147
1649911800000|2022-04-14 04:50:00|236.18|233.88|236.02|233.72|236.4|234.1|235.91|233.61|124
1649912100000|2022-04-14 04:55:00|236.03|233.73|235.77|233.47|236.33|234.03|235.57|233.27|210
1649912400000|2022-04-14 05:00:00|235.76|233.46|236.09|233.79|236.34|234.04|235.76|233.46|139
1649912700000|2022-04-14 05:05:00|236.08|233.78|236.17|233.87|236.33|234.03|235.97|233.67|94
1649913000000|2022-04-14 05:10:00|236.12|233.82|236.14|233.84|236.43|234.13|236.09|233.79|113
1649913300000|2022-04-14 05:15:00|236.11|233.81|235.94|233.64|236.11|233.81|235.76|233.46|117
1649913600000|2022-04-14 05:20:00|235.93|233.63|235.68|233.38|235.93|233.63|235.63|233.33|131
1649913900000|2022-04-14 05:25:00|235.67|233.37|235.02|232.72|235.68|233.38|234.96|232.66|164
1649914200000|2022-04-14 05:30:00|235.04|232.74|234.68|232.38|235.28|232.98|234.55|232.25|232
1649914500000|2022-04-14 05:35:00|234.69|232.39|234.84|232.54|234.92|232.62|234.59|232.29|152
1649914800000|2022-04-14 05:40:00|234.83|232.53|234.91|232.61|234.99|232.69|234.8|232.5|152
1649915100000|2022-04-14 05:45:00|234.86|232.56|234.91|232.61|234.98|232.68|234.6|232.3|187
1649915400000|2022-04-14 05:50:00|234.84|232.54|234.78|232.48|234.9|232.6|234.44|232.14|176
1649915700000|2022-04-14 05:55:00|234.79|232.49|235.01|232.71|235.09|232.79|234.77|232.47|197
1649916000000|2022-04-14 06:00:00|235.02|232.72|235.04|232.74|235.39|233.09|234.98|232.68|139
1649916300000|2022-04-14 06:05:00|235.03|232.73|234.83|232.53|235.14|232.84|234.83|232.53|119
1649916600000|2022-04-14 06:10:00|234.82|232.52|234.27|231.97|234.83|232.53|234.05|231.75|208
1649916900000|2022-04-14 06:15:00|234.24|231.94|234.3|232|234.69|232.39|234.19|231.89|123
1649917200000|2022-04-14 06:20:00|234.31|232.01|234.61|232.31|234.62|232.32|234.28|231.98|125
1649917500000|2022-04-14 06:25:00|234.59|232.29|234.8|232.5|234.9|232.6|234.46|232.16|106
1649917800000|2022-04-14 06:30:00|234.83|232.53|234.38|232.08|234.83|232.53|234.38|232.08|169
1649918100000|2022-04-14 06:35:00|234.39|232.09|234.19|231.89|234.6|232.3|234.17|231.87|130
1649918400000|2022-04-14 06:40:00|234.2|231.9|233.59|231.29|234.2|231.9|233.35|231.05|225
1649918700000|2022-04-14 06:45:00|233.5|231.2|233.41|231.11|233.94|231.64|233.4|231.1|213
1649919000000|2022-04-14 06:50:00|233.44|231.14|233.44|231.14|233.77|231.47|232.93|230.63|194
1649919300000|2022-04-14 06:55:00|233.48|231.18|233.5|231.2|233.55|231.25|233.37|231.07|119
1649919600000|2022-04-14 07:00:00|233.49|231.19|233.36|231.06|233.51|231.21|233|230.7|204
1649919900000|2022-04-14 07:05:00|233.39|231.09|232.92|230.62|233.42|231.12|232.92|230.62|158
1649920200000|2022-04-14 07:10:00|232.93|230.63|233.01|230.71|233.02|230.72|232.67|230.37|163
1649920500000|2022-04-14 07:15:00|233.02|230.72|233.45|231.15|233.45|231.15|232.97|230.67|106
1649920800000|2022-04-14 07:20:00|233.47|231.17|233.82|231.52|233.97|231.67|233.46|231.16|198
1649921100000|2022-04-14 07:25:00|233.79|231.49|233.79|231.49|234|231.7|233.73|231.43|138
1649921400000|2022-04-14 07:30:00|233.8|231.5|233.8|231.5|234|231.7|233.79|231.49|115
1649921700000|2022-04-14 07:35:00|233.81|231.51|233.73|231.43|233.82|231.52|233.56|231.26|133
1649922000000|2022-04-14 07:40:00|233.75|231.45|234.35|232.05|234.36|232.06|233.74|231.44|123
1649922300000|2022-04-14 07:45:00|234.36|232.06|234.67|232.37|234.77|232.47|234.34|232.04|144
1649922600000|2022-04-14 07:50:00|234.7|232.4|234.17|231.87|234.7|232.4|234.17|231.87|152
1649922900000|2022-04-14 07:55:00|234.15|231.85|234.18|231.88|234.3|232|233.98|231.68|153
1649923200000|2022-04-14 08:00:00|234.17|231.87|234.11|231.81|234.47|232.17|233.94|231.64|198
1649923500000|2022-04-14 08:05:00|234.1|231.8|234.3|232|234.38|232.08|233.96|231.66|194
1649923800000|2022-04-14 08:10:00|234.31|232.01|234.63|232.33|234.9|232.6|234.23|231.93|156
1649924100000|2022-04-14 08:15:00|234.61|232.31|234.56|232.26|234.81|232.51|234.53|232.23|139
1649924400000|2022-04-14 08:20:00|234.58|232.28|234.51|232.21|234.66|232.36|234.44|232.14|109
1649924700000|2022-04-14 08:25:00|234.52|232.22|234|231.7|234.54|232.24|233.97|231.67|146
1649925000000|2022-04-14 08:30:00|234.01|231.71|234.24|231.94|234.28|231.98|233.74|231.44|184
1649925300000|2022-04-14 08:35:00|234.23|231.93|234.26|231.96|234.38|232.08|233.91|231.61|114
1649925600000|2022-04-14 08:40:00|234.27|231.97|234.04|231.74|234.43|232.13|233.97|231.67|154
1649925900000|2022-04-14 08:45:00|234.05|231.75|233.92|231.62|234.17|231.87|233.92|231.62|112
1649926200000|2022-04-14 08:50:00|233.91|231.61|234|231.7|234.3|232|233.91|231.61|143
1649926500000|2022-04-14 08:55:00|234.01|231.71|233.9|231.6|234.01|231.71|233.83|231.53|113
1649926800000|2022-04-14 09:00:00|233.91|231.61|233.85|231.55|233.98|231.68|233.75|231.45|230
1649927100000|2022-04-14 09:05:00|233.84|231.54|232.85|230.55|233.85|231.55|232.81|230.51|184
1649927400000|2022-04-14 09:10:00|232.83|230.53|232.54|230.24|232.83|230.53|232.41|230.11|159
1649927700000|2022-04-14 09:15:00|232.53|230.23|232.42|230.12|232.91|230.61|232.38|230.08|205
1649928000000|2022-04-14 09:20:00|232.46|230.16|232.28|229.98|232.47|230.17|232.01|229.71|155
1649928300000|2022-04-14 09:25:00|232.29|229.99|231.76|229.46|232.3|230|230.96|228.66|260
1649928600000|2022-04-14 09:30:00|231.75|229.45|232.4|230.1|232.43|230.13|231.28|228.98|251
1649928900000|2022-04-14 09:35:00|232.41|230.11|232.52|230.22|232.8|230.5|232.3|230|235
1649929200000|2022-04-14 09:40:00|232.53|230.23|232.92|230.62|233.01|230.71|232.52|230.22|156
1649929500000|2022-04-14 09:45:00|232.93|230.63|232.74|230.44|233|230.7|232.54|230.24|165
1649929800000|2022-04-14 09:50:00|232.76|230.46|233.3|231|233.47|231.17|232.45|230.15|189
1649930100000|2022-04-14 09:55:00|233.31|231.01|233.41|231.11|233.48|231.18|233.25|230.95|111
1649930400000|2022-04-14 10:00:00|233.38|231.08|233.25|230.95|233.48|231.18|233.2|230.9|122
1649930700000|2022-04-14 10:05:00|233.24|230.94|232.92|230.62|233.25|230.95|232.74|230.44|148
1649931000000|2022-04-14 10:10:00|232.93|230.63|233.26|230.96|233.43|231.13|232.46|230.16|252
1649931300000|2022-04-14 10:15:00|233.25|230.95|232.54|230.24|233.5|231.2|232.37|230.07|226
1649931600000|2022-04-14 10:20:00|232.53|230.23|232.88|230.58|232.91|230.61|232.5|230.2|184
1649931900000|2022-04-14 10:25:00|232.89|230.59|232.94|230.64|233.05|230.75|232.74|230.44|161
1649932200000|2022-04-14 10:30:00|232.95|230.65|232.53|230.23|233.01|230.71|232.17|229.87|202
1649932500000|2022-04-14 10:35:00|232.52|230.22|232.1|229.8|232.53|230.23|231.85|229.55|184
1649932800000|2022-04-14 10:40:00|232.11|229.81|232.2|229.9|232.52|230.22|231.95|229.65|124
1649933100000|2022-04-14 10:45:00|232.25|229.95|231.54|229.24|232.26|229.96|231.54|229.24|242
1649933400000|2022-04-14 10:50:00|231.53|229.23|231.79|229.49|231.89|229.59|231.36|229.06|304
1649933700000|2022-04-14 10:55:00|231.76|229.46|231.55|229.25|231.91|229.61|231.53|229.23|376
1649934000000|2022-04-14 11:00:00|231.56|229.26|231.94|229.64|232|229.7|231.42|229.12|245
1649934300000|2022-04-14 11:05:00|231.95|229.65|231.92|229.62|232.4|230.1|231.78|229.48|196
1649934600000|2022-04-14 11:10:00|231.93|229.63|232.53|230.23|232.69|230.39|231.83|229.53|200
1649934900000|2022-04-14 11:15:00|232.54|230.24|232.03|229.73|232.54|230.24|231.87|229.57|139
1649935200000|2022-04-14 11:20:00|232.05|229.75|232.28|229.98|232.4|230.1|231.73|229.43|219
1649935500000|2022-04-14 11:25:00|232.27|229.97|232.26|229.96|232.34|230.04|231.81|229.51|189
1649935800000|2022-04-14 11:30:00|232.27|229.97|232.21|229.91|232.37|230.07|231.88|229.58|169
1649936100000|2022-04-14 11:35:00|232.2|229.9|232.09|229.79|232.35|230.05|231.75|229.45|188
1649936400000|2022-04-14 11:40:00|232.07|229.77|231.74|229.44|232.13|229.83|231.63|229.33|200
1649936700000|2022-04-14 11:45:00|231.77|229.47|231.97|229.67|232.33|230.03|231.68|229.38|236
1649937000000|2022-04-14 11:50:00|231.99|229.69|231.56|229.26|231.99|229.69|231.33|229.03|283
1649937300000|2022-04-14 11:55:00|231.52|229.22|231.63|229.33|231.78|229.48|231.44|229.14|176
1649937600000|2022-04-14 12:00:00|231.65|229.35|231.83|229.53|232.52|230.22|231.44|229.14|304
1649937900000|2022-04-14 12:05:00|231.84|229.54|232.44|230.14|232.48|230.18|231.83|229.53|195
1649938200000|2022-04-14 12:10:00|232.37|230.07|232.58|230.28|232.58|230.28|232.27|229.97|279
1649938500000|2022-04-14 12:15:00|232.56|230.26|232.86|230.56|233.66|231.36|232.53|230.23|342
1649938800000|2022-04-14 12:20:00|232.85|230.55|233.1|230.8|233.41|231.11|232.85|230.55|213
1649939100000|2022-04-14 12:25:00|233.09|230.79|233.12|230.82|233.32|231.02|232.85|230.55|171
1649939400000|2022-04-14 12:30:00|233.11|230.81|232.92|230.62|233.52|231.22|232.82|230.52|194
1649939700000|2022-04-14 12:35:00|232.97|230.67|232.84|230.54|233.07|230.77|232.73|230.43|192
1649940000000|2022-04-14 12:40:00|232.83|230.53|232.96|230.66|232.96|230.66|232.68|230.38|158
1649940300000|2022-04-14 12:45:00|232.98|230.68|233.78|231.48|234.05|231.75|232.87|230.57|263
1649940600000|2022-04-14 12:50:00|233.75|231.45|233.93|231.63|234.1|231.8|233.72|231.42|218
1649940900000|2022-04-14 12:55:00|233.95|231.65|234.11|231.81|234.15|231.85|233.76|231.46|181
1649941200000|2022-04-14 13:00:00|234.02|231.72|234.38|232.08|234.5|232.2|234.02|231.72|173
1649941500000|2022-04-14 13:05:00|234.37|232.07|234.37|232.07|234.74|232.44|234.26|231.96|225
1649941800000|2022-04-14 13:10:00|234.38|232.08|233.96|231.66|234.41|232.11|233.92|231.62|193
1649942100000|2022-04-14 13:15:00|233.95|231.65|233.66|231.36|234.11|231.81|233.46|231.16|178
1649942400000|2022-04-14 13:20:00|233.65|231.35|233.39|231.09|233.69|231.39|233.32|231.02|181
1649942700000|2022-04-14 13:25:00|233.38|231.08|233.91|231.61|233.93|231.63|233.36|231.06|183
1649943000000|2022-04-14 13:30:00|233.87|231.57|233.95|231.65|234.08|231.78|233.63|231.33|259
1649943300000|2022-04-14 13:35:00|233.91|231.61|233.31|231.01|234.41|232.11|233.31|231.01|328
1649943600000|2022-04-14 13:40:00|233.3|231|231.3|229|233.31|231.01|230.88|228.58|600
1649943900000|2022-04-14 13:45:00|231.31|229.01|230.42|228.12|231.31|229.01|230.25|227.95|539
1649944200000|2022-04-14 13:50:00|230.41|228.11|229.67|227.37|230.54|228.24|228.34|226.04|537
1649944500000|2022-04-14 13:55:00|229.65|227.35|229.3|227|229.88|227.58|229.25|226.95|346
1649944800000|2022-04-14 14:00:00|229.28|226.98|228.89|226.59|229.81|227.51|228.35|226.05|533
1649945100000|2022-04-14 14:05:00|228.88|226.58|228.96|226.66|229.31|227.01|228.56|226.26|530
1649945400000|2022-04-14 14:10:00|228.97|226.67|229.44|227.14|229.61|227.31|228.87|226.57|320
1649945700000|2022-04-14 14:15:00|229.43|227.13|228.76|226.46|229.82|227.52|228.7|226.4|360
1649946000000|2022-04-14 14:20:00|228.75|226.45|229.44|227.14|229.68|227.38|228.64|226.34|286
1649946300000|2022-04-14 14:25:00|229.51|227.21|229.83|227.53|230|227.7|229.41|227.11|294
1649946600000|2022-04-14 14:30:00|229.84|227.54|230.38|228.08|230.9|228.6|229.83|227.53|453
1649946900000|2022-04-14 14:35:00|230.39|228.09|232.44|230.14|232.44|230.14|229.93|227.63|403
1649947200000|2022-04-14 14:40:00|232.45|230.15|232.57|230.27|236.61|234.31|232.39|230.09|615
1649947500000|2022-04-14 14:45:00|232.58|230.28|231.56|229.26|232.74|230.44|231.52|229.22|316
1649947800000|2022-04-14 14:50:00|231.57|229.27|231.91|229.61|232.07|229.77|231.36|229.06|325
1649948100000|2022-04-14 14:55:00|231.9|229.6|232.31|230.01|232.82|230.52|231.81|229.51|253
1649948400000|2022-04-14 15:00:00|232.3|230|232.56|230.26|233.02|230.72|232.04|229.74|273
1649948700000|2022-04-14 15:05:00|232.55|230.25|232.52|230.22|233.85|231.55|232.39|230.09|336
1649949000000|2022-04-14 15:10:00|232.55|230.25|232.6|230.3|232.76|230.46|232.3|230|242
1649949300000|2022-04-14 15:15:00|232.63|230.33|232.05|229.75|232.88|230.58|231.86|229.56|280
1649949600000|2022-04-14 15:20:00|232.07|229.77|232.1|229.8|232.12|229.82|231.6|229.3|227
1649949900000|2022-04-14 15:25:00|232.09|229.79|233.92|231.62|234|231.7|232.09|229.79|319
1649950200000|2022-04-14 15:30:00|233.94|231.64|232.93|230.63|233.94|231.64|232.83|230.53|213
1649950500000|2022-04-14 15:35:00|232.97|230.67|230.78|228.48|233.05|230.75|230.2|227.9|462
1649950800000|2022-04-14 15:40:00|230.82|228.52|230|227.7|230.95|228.65|229.84|227.54|293
1649951100000|2022-04-14 15:45:00|230.07|227.77|229.91|227.61|230.52|228.22|229.67|227.37|254
1649951400000|2022-04-14 15:50:00|229.9|227.6|229.54|227.24|229.97|227.67|228.71|226.41|355
1649951700000|2022-04-14 15:55:00|229.52|227.22|228.28|225.98|229.7|227.4|227.92|225.62|370
1649952000000|2022-04-14 16:00:00|228.37|226.07|227.96|225.66|229|226.7|227.62|225.32|424
1649952300000|2022-04-14 16:05:00|227.92|225.62|228.09|225.79|228.25|225.95|226.6|224.3|326
1649952600000|2022-04-14 16:10:00|228.1|225.8|228.32|226.02|228.98|226.68|227.92|225.62|271
1649952900000|2022-04-14 16:15:00|228.33|226.03|227.53|225.23|228.57|226.27|227.42|225.12|221
1649953200000|2022-04-14 16:20:00|227.52|225.22|227.22|224.92|227.89|225.59|226.76|224.46|247
1649953500000|2022-04-14 16:25:00|227.2|224.9|227|224.7|227.31|225.01|226.6|224.3|185
1649953800000|2022-04-14 16:30:00|227.01|224.71|226.87|224.57|227.54|225.24|226.54|224.24|272
1649954100000|2022-04-14 16:35:00|226.89|224.59|225.84|223.54|226.95|224.65|225.39|223.09|429
1649954400000|2022-04-14 16:40:00|225.87|223.57|226.3|224|226.31|224.01|225.79|223.49|155
1649954700000|2022-04-14 16:45:00|226.29|223.99|226.04|223.74|226.44|224.14|226.04|223.74|159
1649955000000|2022-04-14 16:50:00|226.01|223.71|227.04|224.74|227.44|225.14|225.75|223.45|178
1649955300000|2022-04-14 16:55:00|227.05|224.75|228|225.7|228.67|226.37|227.01|224.71|181
1649955600000|2022-04-14 17:00:00|227.95|225.65|228.57|226.27|228.92|226.62|227.76|225.46|208
1649955900000|2022-04-14 17:05:00|228.62|226.32|228.13|225.83|228.77|226.47|228.11|225.81|106
1649956200000|2022-04-14 17:10:00|228.17|225.87|228.01|225.71|228.47|226.17|227.95|225.65|114
1649956500000|2022-04-14 17:15:00|228.03|225.73|227.9|225.6|228.08|225.78|227.86|225.56|129
1649956800000|2022-04-14 17:20:00|227.91|225.61|228.27|225.97|228.34|226.04|227.87|225.57|82
1649957100000|2022-04-14 17:25:00|228.28|225.98|229.06|226.76|229.06|226.76|228.28|225.98|135
1649957400000|2022-04-14 17:30:00|229.07|226.77|229.72|227.42|229.74|227.44|228.83|226.53|152
1649957700000|2022-04-14 17:35:00|229.74|227.44|229.76|227.46|229.95|227.65|229.5|227.2|218
1649958000000|2022-04-14 17:40:00|229.77|227.47|229.59|227.29|229.81|227.51|229.34|227.04|194
1649958300000|2022-04-14 17:45:00|229.58|227.28|230|227.7|230.2|227.9|229.2|226.9|217
1649958600000|2022-04-14 17:50:00|230.01|227.71|229.64|227.34|230.02|227.72|229.52|227.22|129
1649958900000|2022-04-14 17:55:00|229.65|227.35|230.38|228.08|230.55|228.25|229.64|227.34|138
1649959200000|2022-04-14 18:00:00|230.37|228.07|230.13|227.83|230.84|228.54|229.65|227.35|241
1649959500000|2022-04-14 18:05:00|230.14|227.84|229.4|227.1|230.14|227.84|229.4|227.1|137
1649959800000|2022-04-14 18:10:00|229.39|227.09|229.56|227.26|229.77|227.47|229.33|227.03|155
1649960100000|2022-04-14 18:15:00|229.55|227.25|229.19|226.89|229.66|227.36|229.1|226.8|123
1649960400000|2022-04-14 18:20:00|229.17|226.87|228.77|226.47|229.17|226.87|228.67|226.37|194
1649960700000|2022-04-14 18:25:00|228.82|226.52|228.98|226.68|229.08|226.78|228.67|226.37|136
1649961000000|2022-04-14 18:30:00|228.95|226.65|228.51|226.21|229.33|227.03|228.35|226.05|161
1649961300000|2022-04-14 18:35:00|228.52|226.22|228.41|226.11|228.6|226.3|228.3|226|94
1649961600000|2022-04-14 18:40:00|228.4|226.1|228.65|226.35|228.69|226.39|228.4|226.1|82
1649961900000|2022-04-14 18:45:00|228.62|226.32|228.85|226.55|228.88|226.58|228.62|226.32|81
1649962200000|2022-04-14 18:50:00|228.84|226.54|227.7|225.4|229.38|227.08|227.7|225.4|172
1649962500000|2022-04-14 18:55:00|227.68|225.38|227.81|225.51|227.99|225.69|227.51|225.21|265
1649962800000|2022-04-14 19:00:00|227.82|225.52|228.6|226.3|228.77|226.47|227.56|225.26|219
1649963100000|2022-04-14 19:05:00|228.58|226.28|228.68|226.38|229.01|226.71|228.57|226.27|118
1649963400000|2022-04-14 19:10:00|228.67|226.37|228.63|226.33|228.89|226.59|228.56|226.26|111
1649963700000|2022-04-14 19:15:00|228.66|226.36|228.83|226.53|229.07|226.77|228.53|226.23|139
1649964000000|2022-04-14 19:20:00|228.86|226.56|228.61|226.31|228.96|226.66|228.54|226.24|153
1649964300000|2022-04-14 19:25:00|228.63|226.33|228.61|226.31|228.84|226.54|228.43|226.13|126
1649964600000|2022-04-14 19:30:00|228.64|226.34|228.55|226.25|228.74|226.44|228.37|226.07|127
1649964900000|2022-04-14 19:35:00|228.54|226.24|228.4|226.1|228.87|226.57|228.37|226.07|130
1649965200000|2022-04-14 19:40:00|228.43|226.13|228.72|226.42|228.79|226.49|228.43|226.13|106
1649965500000|2022-04-14 19:45:00|228.7|226.4|228.57|226.27|228.78|226.48|228.52|226.22|112
1649965800000|2022-04-14 19:50:00|228.59|226.29|228.84|226.54|228.96|226.66|228.34|226.04|151
1649966100000|2022-04-14 19:55:00|228.89|226.59|228.64|226.34|229.13|226.83|228.54|226.24|113
1649966400000|2022-04-14 20:00:00|228.68|226.38|228.33|226.03|228.78|226.48|228.15|225.85|136
1649966700000|2022-04-14 20:05:00|228.38|226.08|228.18|225.88|228.82|226.52|227.96|225.66|149
1649967000000|2022-04-14 20:10:00|228.23|225.93|228|225.7|228.28|225.98|227.84|225.54|119
1649967300000|2022-04-14 20:15:00|227.99|225.69|227.88|225.58|228.27|225.97|227.71|225.41|137
1649967600000|2022-04-14 20:20:00|227.89|225.59|228.1|225.8|228.35|226.05|227.82|225.52|77
1649967900000|2022-04-14 20:25:00|228.09|225.79|228.28|225.98|228.41|226.11|228|225.7|58
1649968200000|2022-04-14 20:30:00|228.26|225.96|228.92|226.62|229|226.7|228.26|225.96|108
1649968500000|2022-04-14 20:35:00|228.94|226.64|229.4|227.1|229.43|227.13|228.81|226.51|144
1649968800000|2022-04-14 20:40:00|229.41|227.11|229.3|227|229.41|227.11|229.23|226.93|88
1649969100000|2022-04-14 20:45:00|229.23|226.93|229.24|226.94|229.3|227|228.83|226.53|110
1649969400000|2022-04-14 20:50:00|229.23|226.93|229|226.7|229.24|226.94|228.88|226.58|134
1649969700000|2022-04-14 20:55:00|229.05|226.75|229.51|227.21|229.51|227.21|228.97|226.67|97
1649970000000|2022-04-14 21:00:00|229.52|227.22|229.52|227.22|229.78|227.48|229.5|227.2|90
1649970300000|2022-04-14 21:05:00|229.5|227.2|229.8|227.5|229.89|227.59|229.47|227.17|78
1649970600000|2022-04-14 21:10:00|229.92|227.62|229.85|227.55|230.01|227.71|229.8|227.5|91
1649970900000|2022-04-14 21:15:00|229.91|227.61|229.9|227.6|230.05|227.75|229.84|227.54|32
1649971200000|2022-04-14 21:20:00|229.95|227.65|230.74|228.44|230.78|228.48|229.94|227.64|100
1649971500000|2022-04-14 21:25:00|230.78|228.48|231.23|228.93|231.25|228.95|230.59|228.29|108
1649971800000|2022-04-14 21:30:00|231.24|228.94|231.62|229.32|231.62|229.32|231.19|228.89|105
1649972100000|2022-04-14 21:35:00|231.61|229.31|231.61|229.31|231.73|229.43|231.55|229.25|65
1649972400000|2022-04-14 21:40:00|231.6|229.3|231.27|228.97|231.62|229.32|231.26|228.96|37
1649972700000|2022-04-14 21:45:00|231.23|228.93|230.66|228.36|231.31|229.01|230.63|228.33|97
1649973000000|2022-04-14 21:50:00|230.62|228.32|231.1|228.8|231.18|228.88|230.6|228.3|84
1649973300000|2022-04-14 21:55:00|231.09|228.79|231.54|229.24|231.56|229.26|230.97|228.67|90
1649973600000|2022-04-14 22:00:00|231.55|229.25|231.42|229.12|231.72|229.42|231.36|229.06|131
1649973900000|2022-04-14 22:05:00|231.38|229.08|231.84|229.54|231.85|229.55|231.33|229.03|77
1649974200000|2022-04-14 22:10:00|231.83|229.53|231.4|229.1|231.9|229.6|231.32|229.02|124
1649974500000|2022-04-14 22:15:00|231.39|229.09|230.95|228.65|231.4|229.1|230.95|228.65|73
1649974800000|2022-04-14 22:20:00|230.98|228.68|231.6|229.3|232.01|229.71|230.8|228.5|158
1649975100000|2022-04-14 22:25:00|231.59|229.29|231.3|229|231.6|229.3|230.97|228.67|102
1649975400000|2022-04-14 22:30:00|231.29|228.99|231.86|229.56|231.96|229.66|231.27|228.97|102
1649975700000|2022-04-14 22:35:00|231.87|229.57|230.73|228.43|231.98|229.68|230.72|228.42|204
1649976000000|2022-04-14 22:40:00|230.74|228.44|231.55|229.25|231.62|229.32|230.7|228.4|123
1649976300000|2022-04-14 22:45:00|231.56|229.26|231.34|229.04|232.05|229.75|230.99|228.69|211
1649976600000|2022-04-14 22:50:00|231.35|229.05|230.84|228.54|231.42|229.12|230.8|228.5|159
1649976900000|2022-04-14 22:55:00|230.8|228.5|230.88|228.58|231|228.7|230.68|228.38|120
1649977200000|2022-04-14 23:00:00|230.99|228.69|231.83|229.53|231.99|229.69|230.8|228.5|178
1649977500000|2022-04-14 23:05:00|231.84|229.54|231.63|229.33|232.06|229.76|231.02|228.72|151
1649977800000|2022-04-14 23:10:00|231.62|229.32|231.74|229.44|231.75|229.45|231.37|229.07|162
1649978100000|2022-04-14 23:15:00|231.75|229.45|231.72|229.42|231.79|229.49|231.4|229.1|111
1649978400000|2022-04-14 23:20:00|231.69|229.39|231.4|229.1|231.7|229.4|231.31|229.01|131
1649978700000|2022-04-14 23:25:00|231.41|229.11|231.71|229.41|231.89|229.59|231.4|229.1|96
1649979000000|2022-04-14 23:30:00|231.7|229.4|231.61|229.31|231.89|229.59|231.46|229.16|120
1649979300000|2022-04-14 23:35:00|231.63|229.33|232|229.7|232.19|229.89|231.61|229.31|124
1649979600000|2022-04-14 23:40:00|232.03|229.73|232.42|230.12|232.65|230.35|231.89|229.59|169
1649979900000|2022-04-14 23:45:00|232.41|230.11|231.96|229.66|232.49|230.19|231.93|229.63|92
1649980200000|2022-04-14 23:50:00|231.95|229.65|231.71|229.41|231.96|229.66|231.46|229.16|103
1649980500000|2022-04-14 23:55:00|231.72|229.42|231.92|229.62|231.98|229.68|231.51|229.21|97
1649980800000|2022-04-15 00:00:00|231.93|229.63|232.44|230.14|232.62|230.32|231.58|229.28|269
1649981100000|2022-04-15 00:05:00|232.49|230.19|231.91|229.61|232.5|230.2|231.91|229.61|214
1649981400000|2022-04-15 00:10:00|231.92|229.62|231.55|229.25|232.16|229.86|231.55|229.25|139
1649981700000|2022-04-15 00:15:00|231.54|229.24|231.14|228.84|231.55|229.25|230.98|228.68|147
1649982000000|2022-04-15 00:20:00|231.15|228.85|232.5|230.2|232.5|230.2|231.12|228.82|207
1649982300000|2022-04-15 00:25:00|232.51|230.21|233.04|230.74|233.12|230.82|232.5|230.2|252
1649982600000|2022-04-15 00:30:00|233.03|230.73|231.97|229.67|233.12|230.82|231.97|229.67|252
1649982900000|2022-04-15 00:35:00|231.99|229.69|231.39|229.09|232.4|230.1|231.38|229.08|231
1649983200000|2022-04-15 00:40:00|231.38|229.08|231.57|229.27|231.95|229.65|230.4|228.1|343
1649983500000|2022-04-15 00:45:00|231.58|229.28|231.57|229.27|231.6|229.3|230.55|228.25|264
1649983800000|2022-04-15 00:50:00|231.54|229.24|231.78|229.48|231.8|229.5|231.43|229.13|176
1649984100000|2022-04-15 00:55:00|231.79|229.49|231.09|228.79|231.79|229.49|230.79|228.49|254
1649984400000|2022-04-15 01:00:00|231.1|228.8|230.99|228.69|231.39|229.09|230.76|228.46|172
1649984700000|2022-04-15 01:05:00|230.95|228.65|231.33|229.03|231.53|229.23|230.95|228.65|161
1649985000000|2022-04-15 01:10:00|231.32|229.02|231.11|228.81|231.66|229.36|231.1|228.8|101
1649985300000|2022-04-15 01:15:00|231.12|228.82|231.53|229.23|231.82|229.52|231.09|228.79|188
1649985600000|2022-04-15 01:20:00|231.54|229.24|231.75|229.45|231.76|229.46|231.53|229.23|106
1649985900000|2022-04-15 01:25:00|231.77|229.47|231.7|229.4|231.84|229.54|231.61|229.31|113
1649986200000|2022-04-15 01:30:00|231.68|229.38|231.48|229.18|231.76|229.46|231.46|229.16|127
1649986500000|2022-04-15 01:35:00|231.47|229.17|231.05|228.75|231.47|229.17|230.88|228.58|129
1649986800000|2022-04-15 01:40:00|231.1|228.8|231.61|229.31|231.63|229.33|231.1|228.8|136
1649987100000|2022-04-15 01:45:00|231.62|229.32|232.3|230|232.3|230|231.46|229.16|153
1649987400000|2022-04-15 01:50:00|232.25|229.95|232.39|230.09|232.5|230.2|232.24|229.94|144
1649987700000|2022-04-15 01:55:00|232.4|230.1|232.62|230.32|232.72|230.42|232.34|230.04|158
1649988000000|2022-04-15 02:00:00|232.64|230.34|232.34|230.04|232.72|230.42|232.29|229.99|133
1649988300000|2022-04-15 02:05:00|232.35|230.05|232.52|230.22|232.57|230.27|232.33|230.03|191
1649988600000|2022-04-15 02:10:00|232.51|230.21|232.85|230.55|232.9|230.6|232.51|230.21|94
1649988900000|2022-04-15 02:15:00|232.86|230.56|233.27|230.97|233.56|231.26|232.8|230.5|193
1649989200000|2022-04-15 02:20:00|233.26|230.96|234.08|231.78|234.29|231.99|233.26|230.96|254
1649989500000|2022-04-15 02:25:00|234.03|231.73|233.93|231.63|234.08|231.78|233.89|231.59|117
1649989800000|2022-04-15 02:30:00|233.94|231.64|233.75|231.45|233.94|231.64|233.01|230.71|231
1649990100000|2022-04-15 02:35:00|233.76|231.46|234.3|232|234.35|232.05|233.63|231.33|197
1649990400000|2022-04-15 02:40:00|234.31|232.01|234.79|232.49|235.05|232.75|234.22|231.92|242
1649990700000|2022-04-15 02:45:00|234.8|232.5|234.55|232.25|235.01|232.71|234.49|232.19|237
1649991000000|2022-04-15 02:50:00|234.54|232.24|234.92|232.62|235.25|232.95|234.54|232.24|233
1649991300000|2022-04-15 02:55:00|234.94|232.64|234.62|232.32|235.35|233.05|234.19|231.89|248
1649991600000|2022-04-15 03:00:00|234.6|232.3|235.14|232.84|235.56|233.26|233.96|231.66|324
1649991900000|2022-04-15 03:05:00|235.1|232.8|235.79|233.49|235.82|233.52|235.1|232.8|259
1649992200000|2022-04-15 03:10:00|235.78|233.48|235.63|233.33|236.16|233.86|235.63|233.33|232
1649992500000|2022-04-15 03:15:00|235.64|233.34|236.48|234.18|236.83|234.53|235.59|233.29|300
1649992800000|2022-04-15 03:20:00|236.49|234.19|236.84|234.54|237.24|234.94|236.48|234.18|259
1649993100000|2022-04-15 03:25:00|236.85|234.55|237.52|235.22|237.59|235.29|236.79|234.49|280
1649993400000|2022-04-15 03:30:00|237.53|235.23|237.59|235.29|237.77|235.47|237.39|235.09|205
1649993700000|2022-04-15 03:35:00|237.6|235.3|237.34|235.04|237.6|235.3|236.53|234.23|335
1649994000000|2022-04-15 03:40:00|237.33|235.03|237.66|235.36|237.78|235.48|237.33|235.03|234
1649994300000|2022-04-15 03:45:00|237.65|235.35|238.27|235.97|238.53|236.23|237.54|235.24|294
1649994600000|2022-04-15 03:50:00|238.15|235.85|238.39|236.09|238.51|236.21|237.63|235.33|239
1649994900000|2022-04-15 03:55:00|238.4|236.1|238.76|236.46|238.83|236.53|238.36|236.06|191
1649995200000|2022-04-15 04:00:00|238.81|236.51|239.54|237.24|239.6|237.3|238.78|236.48|398
1649995500000|2022-04-15 04:05:00|239.53|237.23|239.72|237.42|239.84|237.54|239.23|236.93|228
1649995800000|2022-04-15 04:10:00|239.7|237.4|239.92|237.62|240.52|238.22|239.68|237.38|293
1649996100000|2022-04-15 04:15:00|239.93|237.63|239.78|237.48|240|237.7|239.46|237.16|246
1649996400000|2022-04-15 04:20:00|239.85|237.55|239.35|237.05|239.92|237.62|239.35|237.05|186
1649996700000|2022-04-15 04:25:00|239.34|237.04|238.32|236.02|239.34|237.04|238.24|235.94|309
1649997000000|2022-04-15 04:30:00|238.33|236.03|238.02|235.72|238.41|236.11|237.75|235.45|199
1649997300000|2022-04-15 04:35:00|238.01|235.71|238.38|236.08|238.46|236.16|237.69|235.39|231
1649997600000|2022-04-15 04:40:00|238.36|236.06|238.6|236.3|238.67|236.37|238.35|236.05|147
1649997900000|2022-04-15 04:45:00|238.61|236.31|238.23|235.93|238.62|236.32|237.93|235.63|200
1649998200000|2022-04-15 04:50:00|238.27|235.97|237.63|235.33|238.27|235.97|237.56|235.26|204
1649998500000|2022-04-15 04:55:00|237.61|235.31|237.34|235.04|237.66|235.36|236.7|234.4|225
1649998800000|2022-04-15 05:00:00|237.37|235.07|237.94|235.64|238.02|235.72|237.1|234.8|247
1649999100000|2022-04-15 05:05:00|237.92|235.62|237.43|235.13|238.1|235.8|237.38|235.08|163
1649999400000|2022-04-15 05:10:00|237.45|235.15|236.61|234.31|237.46|235.16|236.57|234.27|201
1649999700000|2022-04-15 05:15:00|236.62|234.32|236.52|234.22|236.68|234.38|235.82|233.52|205
1650000000000|2022-04-15 05:20:00|236.5|234.2|237.19|234.89|237.33|235.03|236.47|234.17|182
1650000300000|2022-04-15 05:25:00|237.22|234.92|237.57|235.27|237.85|235.55|237.2|234.9|178
1650000600000|2022-04-15 05:30:00|237.56|235.26|237.49|235.19|237.85|235.55|237.43|235.13|196
1650000900000|2022-04-15 05:35:00|237.5|235.2|238.02|235.72|238.02|235.72|237.5|235.2|185
1650001200000|2022-04-15 05:40:00|238.01|235.71|238.12|235.82|238.39|236.09|238.01|235.71|222
1650001500000|2022-04-15 05:45:00|238.13|235.83|237.94|235.64|238.28|235.98|237.7|235.4|124
1650001800000|2022-04-15 05:50:00|237.95|235.65|238.1|235.8|238.11|235.81|237.73|235.43|123
1650002100000|2022-04-15 05:55:00|238.09|235.79|237.51|235.21|238.12|235.82|237.47|235.17|82
1650002400000|2022-04-15 06:00:00|237.53|235.23|237.52|235.22|237.8|235.5|237.45|235.15|155
1650002700000|2022-04-15 06:05:00|237.54|235.24|237.99|235.69|238|235.7|237.29|234.99|178
1650003000000|2022-04-15 06:10:00|238|235.7|238|235.7|238.11|235.81|237.94|235.64|81
1650003300000|2022-04-15 06:15:00|237.99|235.69|238.01|235.71|239|236.7|237.92|235.62|244
1650003600000|2022-04-15 06:20:00|237.99|235.69|237.17|234.87|238.16|235.86|237.01|234.71|153
1650003900000|2022-04-15 06:25:00|237.18|234.88|236.99|234.69|237.46|235.16|236.98|234.68|174
1650004200000|2022-04-15 06:30:00|237|234.7|236.54|234.24|237.01|234.71|236.37|234.07|199
1650004500000|2022-04-15 06:35:00|236.51|234.21|235.01|232.71|236.74|234.44|234.78|232.48|320
1650004800000|2022-04-15 06:40:00|235|232.7|235.31|233.01|235.54|233.24|235|232.7|270
1650005100000|2022-04-15 06:45:00|235.33|233.03|235.75|233.45|235.83|233.53|234.59|232.29|281
1650005400000|2022-04-15 06:50:00|235.77|233.47|236.02|233.72|236.13|233.83|235.76|233.46|177
1650005700000|2022-04-15 06:55:00|236.01|233.71|236.01|233.71|236.42|234.12|235.91|233.61|127
1650006000000|2022-04-15 07:00:00|236.05|233.75|236.12|233.82|236.51|234.21|235.74|233.44|235
1650006300000|2022-04-15 07:05:00|236.11|233.81|236.38|234.08|236.58|234.28|236.11|233.81|178
1650006600000|2022-04-15 07:10:00|236.37|234.07|235.44|233.14|236.4|234.1|235.44|233.14|182
1650006900000|2022-04-15 07:15:00|235.43|233.13|235.47|233.17|235.86|233.56|235.43|233.13|154
1650007200000|2022-04-15 07:20:00|235.41|233.11|234.53|232.23|235.46|233.16|234.5|232.2|251
1650007500000|2022-04-15 07:25:00|234.56|232.26|234.46|232.16|234.83|232.53|234.3|232|216
1650007800000|2022-04-15 07:30:00|234.5|232.2|234.73|232.43|234.76|232.46|234.41|232.11|170
1650008100000|2022-04-15 07:35:00|234.72|232.42|235.9|233.6|235.97|233.67|234.71|232.41|252
1650008400000|2022-04-15 07:40:00|235.87|233.57|235.6|233.3|235.94|233.64|235.59|233.29|172
1650008700000|2022-04-15 07:45:00|235.56|233.26|236.1|233.8|236.3|234|235.48|233.18|204
1650009000000|2022-04-15 07:50:00|236.13|233.83|236.87|234.57|237.48|235.18|236.09|233.79|364
1650009300000|2022-04-15 07:55:00|236.85|234.55|235.57|233.27|236.89|234.59|235.45|233.15|322
1650009600000|2022-04-15 08:00:00|235.58|233.28|236.35|234.05|236.41|234.11|234.97|232.67|266
1650009900000|2022-04-15 08:05:00|236.36|234.06|236.47|234.17|236.49|234.19|235.92|233.62|180
1650010200000|2022-04-15 08:10:00|236.48|234.18|236.73|234.43|236.87|234.57|236.42|234.12|238
1650010500000|2022-04-15 08:15:00|236.72|234.42|235.59|233.29|236.74|234.44|235.47|233.17|293
1650010800000|2022-04-15 08:20:00|235.6|233.3|234.93|232.63|235.64|233.34|234.93|232.63|228
1650011100000|2022-04-15 08:25:00|234.94|232.64|235.44|233.14|235.81|233.51|234.93|232.63|261
1650011400000|2022-04-15 08:30:00|235.42|233.12|235.74|233.44|235.91|233.61|235.29|232.99|190
1650011700000|2022-04-15 08:35:00|235.73|233.43|235.75|233.45|235.98|233.68|235.53|233.23|217
1650012000000|2022-04-15 08:40:00|235.76|233.46|235.73|233.43|236.09|233.79|235.65|233.35|195
1650012300000|2022-04-15 08:45:00|235.74|233.44|235.67|233.37|236.02|233.72|235.5|233.2|153
1650012600000|2022-04-15 08:50:00|235.66|233.36|235.55|233.25|235.85|233.55|235.41|233.11|155
1650012900000|2022-04-15 08:55:00|235.57|233.27|235.9|233.6|235.9|233.6|235.52|233.22|126
1650013200000|2022-04-15 09:00:00|235.88|233.58|235.82|233.52|236.05|233.75|235.79|233.49|171
1650013500000|2022-04-15 09:05:00|235.81|233.51|236.39|234.09|236.41|234.11|235.81|233.51|126
1650013800000|2022-04-15 09:10:00|236.4|234.1|236.87|234.57|236.89|234.59|236.29|233.99|147
1650014100000|2022-04-15 09:15:00|236.88|234.58|236.41|234.11|236.9|234.6|236.38|234.08|174
1650014400000|2022-04-15 09:20:00|236.42|234.12|236.01|233.71|236.61|234.31|235.9|233.6|121
1650014700000|2022-04-15 09:25:00|236.02|233.72|235.76|233.46|236.02|233.72|235.6|233.3|198
1650015000000|2022-04-15 09:30:00|235.75|233.45|235.68|233.38|235.77|233.47|235.44|233.14|157
1650015300000|2022-04-15 09:35:00|235.71|233.41|235.82|233.52|235.89|233.59|235.68|233.38|105
1650015600000|2022-04-15 09:40:00|235.83|233.53|235.95|233.65|236.06|233.76|235.4|233.1|183
1650015900000|2022-04-15 09:45:00|235.92|233.62|236.1|233.8|236.11|233.81|235.38|233.08|291
1650016200000|2022-04-15 09:50:00|236.12|233.82|236.2|233.9|236.61|234.31|236.1|233.8|222
1650016500000|2022-04-15 09:55:00|236.21|233.91|235.87|233.57|236.38|234.08|235.84|233.54|172
1650016800000|2022-04-15 10:00:00|235.89|233.59|235.81|233.51|235.95|233.65|235.68|233.38|192
1650017100000|2022-04-15 10:05:00|235.83|233.53|235.99|233.69|236.25|233.95|235.52|233.22|182
1650017400000|2022-04-15 10:10:00|235.98|233.68|235.74|233.44|236.05|233.75|235.58|233.28|165
1650017700000|2022-04-15 10:15:00|235.72|233.42|234.82|232.52|235.72|233.42|234.77|232.47|163
1650018000000|2022-04-15 10:20:00|234.84|232.54|234.99|232.69|235.04|232.74|234.56|232.26|212
1650018300000|2022-04-15 10:25:00|235.05|232.75|235.19|232.89|235.45|233.15|234.48|232.18|244
1650018600000|2022-04-15 10:30:00|235.2|232.9|234.8|232.5|235.38|233.08|234.8|232.5|158
1650018900000|2022-04-15 10:35:00|234.79|232.49|234.79|232.49|234.95|232.65|234.03|231.73|249
1650019200000|2022-04-15 10:40:00|234.74|232.44|235.36|233.06|235.68|233.38|234.74|232.44|214
1650019500000|2022-04-15 10:45:00|235.35|233.05|235.91|233.61|236.09|233.79|235.32|233.02|274
1650019800000|2022-04-15 10:50:00|235.9|233.6|235.96|233.66|236|233.7|235.63|233.33|171
1650020100000|2022-04-15 10:55:00|235.99|233.69|235.82|233.52|236.03|233.73|235.79|233.49|208
1650020400000|2022-04-15 11:00:00|235.81|233.51|236|233.7|236.07|233.77|235.77|233.47|188
1650020700000|2022-04-15 11:05:00|236.01|233.71|236.21|233.91|236.28|233.98|235.97|233.67|108
1650021000000|2022-04-15 11:10:00|236.26|233.96|236.34|234.04|236.71|234.41|236.05|233.75|154
1650021300000|2022-04-15 11:15:00|236.33|234.03|236.1|233.8|236.45|234.15|235.88|233.58|141
1650021600000|2022-04-15 11:20:00|236.11|233.81|236|233.7|236.11|233.81|235.91|233.61|142
1650021900000|2022-04-15 11:25:00|236.01|233.71|236.37|234.07|236.48|234.18|235.97|233.67|119
1650022200000|2022-04-15 11:30:00|236.28|233.98|236.53|234.23|236.58|234.28|235.69|233.39|238
1650022500000|2022-04-15 11:35:00|236.52|234.22|237.02|234.72|237.02|234.72|236.42|234.12|164
1650022800000|2022-04-15 11:40:00|236.95|234.65|237.3|235|237.92|235.62|236.95|234.65|223
1650023100000|2022-04-15 11:45:00|237.28|234.98|236.8|234.5|237.32|235.02|236.57|234.27|241
1650023400000|2022-04-15 11:50:00|236.81|234.51|236.87|234.57|237.24|234.94|236.81|234.51|131
1650023700000|2022-04-15 11:55:00|236.86|234.56|236.9|234.6|236.94|234.64|236.6|234.3|160
1650024000000|2022-04-15 12:00:00|236.92|234.62|236.69|234.39|236.92|234.62|236.57|234.27|182
1650024300000|2022-04-15 12:05:00|236.71|234.41|236.9|234.6|237.11|234.81|236.66|234.36|144
1650024600000|2022-04-15 12:10:00|236.89|234.59|236.85|234.55|236.91|234.61|236.45|234.15|171
1650024900000|2022-04-15 12:15:00|236.86|234.56|237.09|234.79|237.09|234.79|236.85|234.55|128
1650025200000|2022-04-15 12:20:00|237.06|234.76|236.99|234.69|237.3|235|236.87|234.57|136
1650025500000|2022-04-15 12:25:00|237|234.7|236.85|234.55|237.24|234.94|236.85|234.55|121
1650025800000|2022-04-15 12:30:00|236.83|234.53|236.97|234.67|236.99|234.69|236.64|234.34|201
1650026100000|2022-04-15 12:35:00|236.98|234.68|238.71|236.41|239.32|237.02|236.88|234.58|213
1650026400000|2022-04-15 12:40:00|238.87|236.57|238.67|236.37|238.91|236.61|237.88|235.58|284
1650026700000|2022-04-15 12:45:00|238.66|236.36|238.73|236.43|238.83|236.53|237.73|235.43|316
1650027000000|2022-04-15 12:50:00|238.74|236.44|238.26|235.96|238.8|236.5|237.93|235.63|164
1650027300000|2022-04-15 12:55:00|238.27|235.97|238.68|236.38|238.84|236.54|238.26|235.96|166
1650027600000|2022-04-15 13:00:00|238.69|236.39|238.84|236.54|239.35|237.05|238.65|236.35|221
1650027900000|2022-04-15 13:05:00|238.87|236.57|237.59|235.29|239.03|236.73|237.4|235.1|306
1650028200000|2022-04-15 13:10:00|237.58|235.28|236.72|234.42|237.58|235.28|236.71|234.41|280
1650028500000|2022-04-15 13:15:00|236.73|234.43|237.05|234.75|237.55|235.25|236.44|234.14|226
1650028800000|2022-04-15 13:20:00|237.02|234.72|238.01|235.71|238.11|235.81|237.01|234.71|276
1650029100000|2022-04-15 13:25:00|238.02|235.72|237.71|235.41|238.03|235.73|237.64|235.34|155
1650029400000|2022-04-15 13:30:00|237.7|235.4|237.89|235.59|237.9|235.6|237.4|235.1|179
1650029700000|2022-04-15 13:35:00|237.9|235.6|237.04|234.74|238.02|235.72|237|234.7|180
1650030000000|2022-04-15 13:40:00|237.03|234.73|237.01|234.71|237.1|234.8|236.74|234.44|145
1650030300000|2022-04-15 13:45:00|237|234.7|235.69|233.39|237.31|235.01|235.56|233.26|289
1650030600000|2022-04-15 13:50:00|235.7|233.4|234.85|232.55|235.77|233.47|234.85|232.55|316
1650030900000|2022-04-15 13:55:00|234.92|232.62|235.66|233.36|235.66|233.36|234.66|232.36|288
1650031200000|2022-04-15 14:00:00|235.67|233.37|236.34|234.04|236.4|234.1|235.49|233.19|248
1650031500000|2022-04-15 14:05:00|236.33|234.03|236.65|234.35|236.73|234.43|236.22|233.92|196
1650031800000|2022-04-15 14:10:00|236.66|234.36|235.76|233.46|236.68|234.38|235.76|233.46|208
1650032100000|2022-04-15 14:15:00|235.75|233.45|236.53|234.23|236.68|234.38|235.75|233.45|177
1650032400000|2022-04-15 14:20:00|236.54|234.24|235.69|233.39|236.86|234.56|235.66|233.36|260
1650032700000|2022-04-15 14:25:00|235.68|233.38|235.08|232.78|235.82|233.52|234.77|232.47|279
1650033000000|2022-04-15 14:30:00|235.07|232.77|235.81|233.51|236.02|233.72|234.81|232.51|293
1650033300000|2022-04-15 14:35:00|235.8|233.5|236.49|234.19|236.51|234.21|235.59|233.29|187
1650033600000|2022-04-15 14:40:00|236.5|234.2|236.99|234.69|237.07|234.77|236.44|234.14|230
1650033900000|2022-04-15 14:45:00|236.98|234.68|240.09|237.79|240.42|238.12|236.95|234.65|464
1650034200000|2022-04-15 14:50:00|240.18|237.88|239.63|237.33|241.54|239.24|239.35|237.05|601
1650034500000|2022-04-15 14:55:00|239.61|237.31|239.52|237.22|239.81|237.51|238.73|236.43|462
1650034800000|2022-04-15 15:00:00|239.53|237.23|240.5|238.2|240.6|238.3|239.42|237.12|429
1650035100000|2022-04-15 15:05:00|240.48|238.18|240.27|237.97|241.04|238.74|239.98|237.68|442
1650035400000|2022-04-15 15:10:00|240.28|237.98|239.48|237.18|240.33|238.03|239.33|237.03|346
1650035700000|2022-04-15 15:15:00|239.47|237.17|239.26|236.96|239.55|237.25|238.77|236.47|304
1650036000000|2022-04-15 15:20:00|239.27|236.97|240.15|237.85|240.28|237.98|239.22|236.92|193
1650036300000|2022-04-15 15:25:00|240.14|237.84|241.23|238.93|241.56|239.26|240.13|237.83|373
1650036600000|2022-04-15 15:30:00|241.24|238.94|241.87|239.57|242.75|240.45|241.24|238.94|356
1650036900000|2022-04-15 15:35:00|241.8|239.5|241.58|239.28|241.92|239.62|241.3|239|245
1650037200000|2022-04-15 15:40:00|241.55|239.25|242.21|239.91|242.44|240.14|241.31|239.01|280
1650037500000|2022-04-15 15:45:00|242.22|239.92|241.66|239.36|242.22|239.92|241.43|239.13|226
1650037800000|2022-04-15 15:50:00|241.65|239.35|241.03|238.73|241.74|239.44|240.76|238.46|211
1650038100000|2022-04-15 15:55:00|241.02|238.72|240.8|238.5|241.62|239.32|240.67|238.37|247
1650038400000|2022-04-15 16:00:00|240.85|238.55|241.02|238.72|242.78|240.48|240.83|238.53|439
1650038700000|2022-04-15 16:05:00|241|238.7|240.84|238.54|241.28|238.98|240.66|238.36|281
1650039000000|2022-04-15 16:10:00|240.88|238.58|240.43|238.13|240.88|238.58|239.85|237.55|322
1650039300000|2022-04-15 16:15:00|240.41|238.11|240.63|238.33|240.73|238.43|239.92|237.62|329
1650039600000|2022-04-15 16:20:00|240.62|238.32|241.66|239.36|241.73|239.43|240.58|238.28|278
1650039900000|2022-04-15 16:25:00|241.65|239.35|242.81|240.51|244.71|242.41|241.65|239.35|514
1650040200000|2022-04-15 16:30:00|242.79|240.49|243.51|241.21|243.99|241.69|242.63|240.33|435
1650040500000|2022-04-15 16:35:00|243.52|241.22|244.48|242.18|245.07|242.77|243.51|241.21|408
1650040800000|2022-04-15 16:40:00|244.49|242.19|243.88|241.58|244.65|242.35|243.82|241.52|290
1650041100000|2022-04-15 16:45:00|243.9|241.6|243.46|241.16|244.04|241.74|242.88|240.58|351
1650041400000|2022-04-15 16:50:00|243.45|241.15|243.21|240.91|243.87|241.57|242.85|240.55|301
1650041700000|2022-04-15 16:55:00|243.2|240.9|242.9|240.6|243.31|241.01|242.84|240.54|200
1650042000000|2022-04-15 17:00:00|242.91|240.61|243.63|241.33|243.68|241.38|242.6|240.3|321
1650042300000|2022-04-15 17:05:00|243.62|241.32|243.55|241.25|244.29|241.99|243.43|241.13|328
1650042600000|2022-04-15 17:10:00|243.53|241.23|243.03|240.73|243.9|241.6|242.75|240.45|311
1650042900000|2022-04-15 17:15:00|243.05|240.75|242.76|240.46|243.27|240.97|242.65|240.35|185
1650043200000|2022-04-15 17:20:00|242.78|240.48|242.79|240.49|243.1|240.8|242.36|240.06|239
1650043500000|2022-04-15 17:25:00|242.8|240.5|242.7|240.4|243.02|240.72|242.5|240.2|220
1650043800000|2022-04-15 17:30:00|242.71|240.41|242.88|240.58|243.39|241.09|242.71|240.41|231
1650044100000|2022-04-15 17:35:00|242.89|240.59|242.58|240.28|242.92|240.62|242.36|240.06|254
1650044400000|2022-04-15 17:40:00|242.59|240.29|242.46|240.16|242.59|240.29|242.27|239.97|199
1650044700000|2022-04-15 17:45:00|242.43|240.13|242.73|240.43|243|240.7|242.38|240.08|242
1650045000000|2022-04-15 17:50:00|242.74|240.44|242.66|240.36|242.85|240.55|242.54|240.24|146
1650045300000|2022-04-15 17:55:00|242.67|240.37|243.35|241.05|243.41|241.11|242.64|240.34|168
1650045600000|2022-04-15 18:00:00|243.34|241.04|243.06|240.76|243.82|241.52|242.9|240.6|201
1650045900000|2022-04-15 18:05:00|243.05|240.75|243.64|241.34|243.73|241.43|242.96|240.66|200
1650046200000|2022-04-15 18:10:00|243.65|241.35|244.34|242.04|244.54|242.24|243.58|241.28|185
1650046500000|2022-04-15 18:15:00|244.39|242.09|243.56|241.26|244.39|242.09|243.38|241.08|230
1650046800000|2022-04-15 18:20:00|243.57|241.27|242.86|240.56|243.58|241.28|242.73|240.43|232
1650047100000|2022-04-15 18:25:00|242.88|240.58|243.1|240.8|243.15|240.85|242.68|240.38|163
1650047400000|2022-04-15 18:30:00|243.11|240.81|242.8|240.5|243.13|240.83|242.75|240.45|121
1650047700000|2022-04-15 18:35:00|242.79|240.49|242.67|240.37|242.79|240.49|242.42|240.12|136
1650048000000|2022-04-15 18:40:00|242.64|240.34|242.42|240.12|242.78|240.48|242.38|240.08|184
1650048300000|2022-04-15 18:45:00|242.43|240.13|242.35|240.05|242.79|240.49|242.35|240.05|195
1650048600000|2022-04-15 18:50:00|242.36|240.06|242.74|240.44|242.76|240.46|242.35|240.05|215
1650048900000|2022-04-15 18:55:00|242.68|240.38|242.1|239.8|242.7|240.4|241.87|239.57|190
1650049200000|2022-04-15 19:00:00|242.11|239.81|242.67|240.37|242.74|240.44|242.09|239.79|255
1650049500000|2022-04-15 19:05:00|242.68|240.38|241.54|239.24|242.75|240.45|241.53|239.23|238
1650049800000|2022-04-15 19:10:00|241.48|239.18|242.01|239.71|242.06|239.76|241.46|239.16|192
1650050100000|2022-04-15 19:15:00|242.02|239.72|241.71|239.41|242.05|239.75|241.52|239.22|193
1650050400000|2022-04-15 19:20:00|241.7|239.4|241.64|239.34|241.78|239.48|241.36|239.06|202
1650050700000|2022-04-15 19:25:00|241.66|239.36|241.66|239.36|241.68|239.38|241.43|239.13|109
1650051000000|2022-04-15 19:30:00|241.65|239.35|241.48|239.18|241.69|239.39|241.31|239.01|167
1650051300000|2022-04-15 19:35:00|241.49|239.19|241.39|239.09|241.59|239.29|241.32|239.02|92
1650051600000|2022-04-15 19:40:00|241.42|239.12|241.45|239.15|241.6|239.3|241.36|239.06|96
1650051900000|2022-04-15 19:45:00|241.41|239.11|241.5|239.2|241.65|239.35|241.31|239.01|112
1650052200000|2022-04-15 19:50:00|241.48|239.18|241.75|239.45|241.93|239.63|241.38|239.08|142
1650052500000|2022-04-15 19:55:00|241.74|239.44|241.33|239.03|241.88|239.58|241.28|238.98|146
1650052800000|2022-04-15 20:00:00|241.32|239.02|241.84|239.54|241.87|239.57|240.93|238.63|137
1650053100000|2022-04-15 20:05:00|241.83|239.53|241.79|239.49|241.91|239.61|241.72|239.42|74
1650053400000|2022-04-15 20:10:00|241.78|239.48|241.89|239.59|241.92|239.62|241.69|239.39|94
1650053700000|2022-04-15 20:15:00|241.9|239.6|241.39|239.09|241.9|239.6|241.39|239.09|99
1650054000000|2022-04-15 20:20:00|241.4|239.1|240.91|238.61|241.56|239.26|240.88|238.58|86
1650054300000|2022-04-15 20:25:00|240.92|238.62|241.03|238.73|241.08|238.78|240.82|238.52|78
1650054600000|2022-04-15 20:30:00|241.02|238.72|241.76|239.46|242|239.7|240.98|238.68|164
1650054900000|2022-04-15 20:35:00|241.75|239.45|241.56|239.26|241.75|239.45|241.54|239.24|66
1650055200000|2022-04-15 20:40:00|241.55|239.25|242.03|239.73|242.03|239.73|241.54|239.24|80
1650055500000|2022-04-15 20:45:00|242.02|239.72|242.45|240.15|242.6|240.3|241.85|239.55|112
1650055800000|2022-04-15 20:50:00|242.44|240.14|242.94|240.64|242.94|240.64|242.44|240.14|89
1650056100000|2022-04-15 20:55:00|242.92|240.62|243.27|240.97|243.7|241.4|242.75|240.45|152
1650092400000|2022-04-16 07:00:00|247.36|245.06|247.5|245.2|247.65|245.35|247.36|245.06|77
1650092700000|2022-04-16 07:05:00|247.49|245.19|247|244.7|247.49|245.19|246.93|244.63|98
1650093000000|2022-04-16 07:10:00|247.01|244.71|246.89|244.59|247.01|244.71|246.65|244.35|97
1650093300000|2022-04-16 07:15:00|246.87|244.57|246.64|244.34|246.9|244.6|246.41|244.11|123
1650093600000|2022-04-16 07:20:00|246.74|244.44|246.89|244.59|247.28|244.98|246.64|244.34|137
1650093900000|2022-04-16 07:25:00|246.88|244.58|246.7|244.4|246.92|244.62|246.69|244.39|104
1650094200000|2022-04-16 07:30:00|246.69|244.39|246.51|244.21|246.72|244.42|246.34|244.04|94
1650094500000|2022-04-16 07:35:00|246.5|244.2|246.62|244.32|246.87|244.57|246.47|244.17|59
1650094800000|2022-04-16 07:40:00|246.61|244.31|246.41|244.11|246.62|244.32|246.33|244.03|84
1650095100000|2022-04-16 07:45:00|246.36|244.06|246.55|244.25|246.6|244.3|245.91|243.61|106
1650095400000|2022-04-16 07:50:00|246.54|244.24|246.39|244.09|246.63|244.33|246.38|244.08|67
1650095700000|2022-04-16 07:55:00|246.4|244.1|245.99|243.69|246.56|244.26|245.99|243.69|107
1650096000000|2022-04-16 08:00:00|246|243.7|246.4|244.1|246.4|244.1|245.52|243.22|145
1650096300000|2022-04-16 08:05:00|246.41|244.11|246.44|244.14|246.63|244.33|246.25|243.95|99
1650096600000|2022-04-16 08:10:00|246.47|244.17|246.26|243.96|246.56|244.26|245.98|243.68|72
1650096900000|2022-04-16 08:15:00|246.27|243.97|247.06|244.76|247.43|245.13|246.26|243.96|136
1650097200000|2022-04-16 08:20:00|247.05|244.75|247.57|245.27|247.87|245.57|247.05|244.75|138
1650097500000|2022-04-16 08:25:00|247.56|245.26|247.37|245.07|247.67|245.37|247.28|244.98|98
1650097800000|2022-04-16 08:30:00|247.39|245.09|246.84|244.54|247.39|245.09|246.69|244.39|95
1650098100000|2022-04-16 08:35:00|246.85|244.55|246.81|244.51|247.28|244.98|246.65|244.35|119
1650098400000|2022-04-16 08:40:00|246.82|244.52|246.65|244.35|246.93|244.63|246.65|244.35|75
1650098700000|2022-04-16 08:45:00|246.64|244.34|246.23|243.93|246.73|244.43|245.93|243.63|133
1650099000000|2022-04-16 08:50:00|246.25|243.95|245.8|243.5|246.25|243.95|245.7|243.4|107
1650099300000|2022-04-16 08:55:00|245.81|243.51|246.27|243.97|246.27|243.97|245.65|243.35|90
1650099600000|2022-04-16 09:00:00|246.33|244.03|245.67|243.37|246.38|244.08|245.67|243.37|59
1650099900000|2022-04-16 09:05:00|245.66|243.36|245.96|243.66|245.97|243.67|245.61|243.31|58
1650100200000|2022-04-16 09:10:00|245.98|243.68|245.98|243.68|246.37|244.07|245.84|243.54|87
1650100500000|2022-04-16 09:15:00|245.99|243.69|246.43|244.13|246.43|244.13|245.96|243.66|97
1650100800000|2022-04-16 09:20:00|246.46|244.16|246.64|244.34|246.65|244.35|246.35|244.05|99
1650101100000|2022-04-16 09:25:00|246.63|244.33|247.71|245.41|247.75|245.45|246.63|244.33|138
1650101400000|2022-04-16 09:30:00|247.75|245.45|247.97|245.67|247.99|245.69|247.69|245.39|104
1650101700000|2022-04-16 09:35:00|247.96|245.66|246.8|244.5|247.96|245.66|246.67|244.37|149
1650102000000|2022-04-16 09:40:00|246.79|244.49|247.38|245.08|247.52|245.22|246.7|244.4|127
1650102300000|2022-04-16 09:45:00|247.34|245.04|246.65|244.35|247.34|245.04|246.57|244.27|130
1650102600000|2022-04-16 09:50:00|246.66|244.36|246.96|244.66|246.97|244.67|246.56|244.26|123
1650102900000|2022-04-16 09:55:00|246.95|244.65|247.65|245.35|247.65|245.35|246.8|244.5|95
1650103200000|2022-04-16 10:00:00|247.64|245.34|247.77|245.47|247.95|245.65|247.6|245.3|110
1650103500000|2022-04-16 10:05:00|247.75|245.45|247.88|245.58|247.93|245.63|247.67|245.37|84
1650103800000|2022-04-16 10:10:00|247.87|245.57|249.52|247.22|250.38|248.08|247.8|245.5|253
1650104100000|2022-04-16 10:15:00|249.49|247.19|249.47|247.17|249.79|247.49|248.78|246.48|231
1650104400000|2022-04-16 10:20:00|249.48|247.18|250.05|247.75|250.05|247.75|249.34|247.04|204
1650104700000|2022-04-16 10:25:00|250.06|247.76|249.6|247.3|250.07|247.77|249.54|247.24|163
1650105000000|2022-04-16 10:30:00|249.61|247.31|249.54|247.24|250.04|247.74|249.44|247.14|110
1650105300000|2022-04-16 10:35:00|249.53|247.23|248.88|246.58|249.53|247.23|248.83|246.53|121
1650105600000|2022-04-16 10:40:00|248.89|246.59|249.38|247.08|249.38|247.08|248.89|246.59|81
1650105900000|2022-04-16 10:45:00|249.36|247.06|249.82|247.52|250.01|247.71|249.36|247.06|119
1650106200000|2022-04-16 10:50:00|249.81|247.51|250.86|248.56|250.87|248.57|249.77|247.47|128
1650106500000|2022-04-16 10:55:00|250.89|248.59|250.48|248.18|250.9|248.6|250.32|248.02|212
1650106800000|2022-04-16 11:00:00|250.46|248.16|250.94|248.64|250.95|248.65|250.41|248.11|133
1650107100000|2022-04-16 11:05:00|250.93|248.63|251.68|249.38|251.97|249.67|250.92|248.62|164
1650107400000|2022-04-16 11:10:00|251.66|249.36|250.75|248.45|251.72|249.42|250.69|248.39|183
1650107700000|2022-04-16 11:15:00|250.76|248.46|251.7|249.4|251.7|249.4|250.72|248.42|159
1650108000000|2022-04-16 11:20:00|251.69|249.39|252.32|250.02|252.93|250.63|251.69|249.39|225
1650108300000|2022-04-16 11:25:00|252.33|250.03|252.4|250.1|252.61|250.31|251.95|249.65|203
1650108600000|2022-04-16 11:30:00|252.39|250.09|252.64|250.34|252.65|250.35|251.91|249.61|164
1650108900000|2022-04-16 11:35:00|252.63|250.33|252.31|250.01|253.63|251.33|252.06|249.76|190
1650109200000|2022-04-16 11:40:00|252.34|250.04|252.27|249.97|252.84|250.54|252.25|249.95|217
1650109500000|2022-04-16 11:45:00|252.28|249.98|251.78|249.48|252.83|250.53|251.72|249.42|206
1650109800000|2022-04-16 11:50:00|251.77|249.47|251.82|249.52|251.94|249.64|251.6|249.3|171
1650110100000|2022-04-16 11:55:00|251.81|249.51|251.75|249.45|252.01|249.71|251.48|249.18|186
1650110400000|2022-04-16 12:00:00|251.74|249.44|252.55|250.25|252.85|250.55|251.72|249.42|190
1650110700000|2022-04-16 12:05:00|252.54|250.24|252.86|250.56|253.08|250.78|252.54|250.24|106
1650111000000|2022-04-16 12:10:00|252.85|250.55|252.09|249.79|252.85|250.55|252.05|249.75|126
1650111300000|2022-04-16 12:15:00|252.06|249.76|252.37|250.07|252.41|250.11|251.71|249.41|182
1650111600000|2022-04-16 12:20:00|252.36|250.06|251.62|249.32|252.36|250.06|251.55|249.25|164
1650111900000|2022-04-16 12:25:00|251.63|249.33|251.63|249.33|251.71|249.41|251.26|248.96|170
1650112200000|2022-04-16 12:30:00|251.62|249.32|252.03|249.73|252.05|249.75|251.49|249.19|158
1650112500000|2022-04-16 12:35:00|252.04|249.74|251.47|249.17|252.57|250.27|251.47|249.17|161
1650112800000|2022-04-16 12:40:00|251.44|249.14|251.43|249.13|251.85|249.55|251.43|249.13|142
1650113100000|2022-04-16 12:45:00|251.42|249.12|250.72|248.42|251.45|249.15|250.69|248.39|118
1650113400000|2022-04-16 12:50:00|250.73|248.43|252.04|249.74|252.06|249.76|250.73|248.43|225
1650113700000|2022-04-16 12:55:00|252.05|249.75|251.62|249.32|252.05|249.75|251.62|249.32|97
1650114000000|2022-04-16 13:00:00|251.6|249.3|251.89|249.59|251.93|249.63|251.4|249.1|105
1650114300000|2022-04-16 13:05:00|251.88|249.58|251.49|249.19|251.9|249.6|251.42|249.12|79
1650114600000|2022-04-16 13:10:00|251.47|249.17|251.43|249.13|251.52|249.22|251.31|249.01|78
1650114900000|2022-04-16 13:15:00|251.41|249.11|251.65|249.35|251.75|249.45|251.34|249.04|128
1650115200000|2022-04-16 13:20:00|251.63|249.33|251.56|249.26|252.5|250.2|251.55|249.25|122
1650115500000|2022-04-16 13:25:00|251.55|249.25|250.97|248.67|251.57|249.27|250.92|248.62|124
1650115800000|2022-04-16 13:30:00|250.96|248.66|250.84|248.54|251.3|249|250.47|248.17|185
1650116100000|2022-04-16 13:35:00|250.83|248.53|250.71|248.41|250.92|248.62|250.51|248.21|120
1650116400000|2022-04-16 13:40:00|250.73|248.43|250.68|248.38|250.84|248.54|250.64|248.34|61
1650116700000|2022-04-16 13:45:00|250.72|248.42|250.43|248.13|250.87|248.57|250.43|248.13|119
1650117000000|2022-04-16 13:50:00|250.44|248.14|250.96|248.66|250.96|248.66|250.44|248.14|98
1650117300000|2022-04-16 13:55:00|250.97|248.67|250.83|248.53|251.04|248.74|250.54|248.24|98
1650117600000|2022-04-16 14:00:00|250.82|248.52|251.07|248.77|251.15|248.85|250.81|248.51|86
1650117900000|2022-04-16 14:05:00|251.09|248.79|251.49|249.19|251.79|249.49|251.04|248.74|126
1650118200000|2022-04-16 14:10:00|251.5|249.2|251.05|248.75|251.63|249.33|251.05|248.75|75
1650118500000|2022-04-16 14:15:00|251.02|248.72|250.78|248.48|251.02|248.72|250.48|248.18|144
1650118800000|2022-04-16 14:20:00|250.79|248.49|251.39|249.09|251.56|249.26|250.62|248.32|97
1650119100000|2022-04-16 14:25:00|251.38|249.08|251.74|249.44|251.77|249.47|250.98|248.68|124
1650119400000|2022-04-16 14:30:00|251.75|249.45|251.58|249.28|251.79|249.49|251.37|249.07|68
1650119700000|2022-04-16 14:35:00|251.61|249.31|251.9|249.6|251.91|249.61|251.59|249.29|54
1650120000000|2022-04-16 14:40:00|251.91|249.61|252.71|250.41|252.78|250.48|251.9|249.6|162
1650120300000|2022-04-16 14:45:00|252.72|250.42|252.38|250.08|252.9|250.6|251.92|249.62|139
1650120600000|2022-04-16 14:50:00|252.37|250.07|252.81|250.51|252.81|250.51|251.98|249.68|109
1650120900000|2022-04-16 14:55:00|252.8|250.5|253.6|251.3|253.6|251.3|252.79|250.49|113
1650121200000|2022-04-16 15:00:00|253.61|251.31|252.99|250.69|255.3|253|252.99|250.69|390
1650121500000|2022-04-16 15:05:00|252.97|250.67|253.53|251.23|253.83|251.53|252.89|250.59|294
1650121800000|2022-04-16 15:10:00|253.51|251.21|251.41|249.11|253.53|251.23|251.08|248.78|333
1650122100000|2022-04-16 15:15:00|251.4|249.1|251.85|249.55|252.45|250.15|250.74|248.44|541
1650122400000|2022-04-16 15:20:00|251.87|249.57|251.41|249.11|251.89|249.59|250.91|248.61|296
1650122700000|2022-04-16 15:25:00|251.42|249.12|251.77|249.47|252.5|250.2|251.4|249.1|217
1650123000000|2022-04-16 15:30:00|251.76|249.46|251.33|249.03|252.56|250.26|251.33|249.03|239
1650123300000|2022-04-16 15:35:00|251.32|249.02|250.35|248.05|251.81|249.51|249.77|247.47|396
1650123600000|2022-04-16 15:40:00|250.36|248.06|253.73|251.43|254.19|251.89|250.35|248.05|606
1650123900000|2022-04-16 15:45:00|253.72|251.42|256.53|254.23|258.07|255.77|253.27|250.97|652
1650124200000|2022-04-16 15:50:00|256.51|254.21|255.4|253.1|256.88|254.58|254.68|252.38|514
1650124500000|2022-04-16 15:55:00|255.43|253.13|255.72|253.42|256.8|254.5|255.35|253.05|399
1650124800000|2022-04-16 16:00:00|255.76|253.46|255.4|253.1|256.6|254.3|255.28|252.98|530
1650125100000|2022-04-16 16:05:00|255.39|253.09|256.3|254|256.62|254.32|255.3|253|359
1650125400000|2022-04-16 16:10:00|256.29|253.99|255.98|253.68|256.74|254.44|255.72|253.42|332
1650125700000|2022-04-16 16:15:00|255.96|253.66|255.38|253.08|256.7|254.4|255.32|253.02|355
1650126000000|2022-04-16 16:20:00|255.37|253.07|255.03|252.73|255.38|253.08|254.51|252.21|266
1650126300000|2022-04-16 16:25:00|255.02|252.72|254.84|252.54|255.62|253.32|254.84|252.54|175
1650126600000|2022-04-16 16:30:00|254.85|252.55|254.83|252.53|255.57|253.27|254.48|252.18|245
1650126900000|2022-04-16 16:35:00|254.84|252.54|255.51|253.21|256.41|254.11|254.39|252.09|230
1650127200000|2022-04-16 16:40:00|255.55|253.25|255.94|253.64|255.95|253.65|255.4|253.1|153
1650127500000|2022-04-16 16:45:00|255.93|253.63|255.63|253.33|255.94|253.64|255.32|253.02|103
1650127800000|2022-04-16 16:50:00|255.58|253.28|255.42|253.12|255.78|253.48|254.98|252.68|190
1650128100000|2022-04-16 16:55:00|255.39|253.09|255.59|253.29|256.05|253.75|254.97|252.67|183
1650128400000|2022-04-16 17:00:00|255.56|253.26|256.35|254.05|256.94|254.64|255.4|253.1|270
1650128700000|2022-04-16 17:05:00|256.34|254.04|256.03|253.73|256.54|254.24|255.8|253.5|176
1650129000000|2022-04-16 17:10:00|256.01|253.71|256.02|253.72|256.58|254.28|255.85|253.55|161
1650129300000|2022-04-16 17:15:00|256.04|253.74|256.36|254.06|256.6|254.3|255.91|253.61|139
1650129600000|2022-04-16 17:20:00|256.4|254.1|255.77|253.47|256.48|254.18|255.75|253.45|125
1650129900000|2022-04-16 17:25:00|255.78|253.48|254.88|252.58|255.78|253.48|254.88|252.58|167
1650130200000|2022-04-16 17:30:00|254.87|252.57|254.57|252.27|254.87|252.57|253.93|251.63|253
1650130500000|2022-04-16 17:35:00|254.56|252.26|254.43|252.13|254.74|252.44|253.32|251.02|291
1650130800000|2022-04-16 17:40:00|254.44|252.14|254.4|252.1|254.81|252.51|253.89|251.59|199
1650131100000|2022-04-16 17:45:00|254.42|252.12|254.04|251.74|254.74|252.44|253.85|251.55|180
1650131400000|2022-04-16 17:50:00|253.97|251.67|254.25|251.95|254.36|252.06|253.87|251.57|117
1650131700000|2022-04-16 17:55:00|254.24|251.94|254.79|252.49|255.45|253.15|253.77|251.47|211
1650132000000|2022-04-16 18:00:00|254.8|252.5|255.02|252.72|255.3|253|254.69|252.39|145
1650132300000|2022-04-16 18:05:00|255.03|252.73|255.94|253.64|256.05|253.75|255.02|252.72|151
1650132600000|2022-04-16 18:10:00|255.93|253.63|255.45|253.15|255.93|253.63|255.24|252.94|139
1650132900000|2022-04-16 18:15:00|255.47|253.17|254.59|252.29|255.48|253.18|254.54|252.24|125
1650133200000|2022-04-16 18:20:00|254.58|252.28|254.84|252.54|255.01|252.71|254.58|252.28|164
1650133500000|2022-04-16 18:25:00|254.85|252.55|255.09|252.79|255.3|253|254.77|252.47|115
1650133800000|2022-04-16 18:30:00|255.06|252.76|254.54|252.24|255.1|252.8|254.49|252.19|100
1650134100000|2022-04-16 18:35:00|254.53|252.23|254.44|252.14|254.78|252.48|254.4|252.1|90
1650134400000|2022-04-16 18:40:00|254.45|252.15|254.61|252.31|254.69|252.39|254.44|252.14|64
1650134700000|2022-04-16 18:45:00|254.62|252.32|254.93|252.63|255.39|253.09|254.62|252.32|140
1650135000000|2022-04-16 18:50:00|254.94|252.64|254.87|252.57|254.96|252.66|254.74|252.44|79
1650135300000|2022-04-16 18:55:00|254.86|252.56|254.86|252.56|255.05|252.75|254.82|252.52|59
1650135600000|2022-04-16 19:00:00|254.85|252.55|254.75|252.45|254.96|252.66|254.7|252.4|97
1650135900000|2022-04-16 19:05:00|254.76|252.46|254.74|252.44|254.81|252.51|254.52|252.22|95
1650136200000|2022-04-16 19:10:00|254.68|252.38|255.8|253.5|256.42|254.12|254.68|252.38|178
1650136500000|2022-04-16 19:15:00|255.81|253.51|255.59|253.29|255.95|253.65|255.46|253.16|81
1650136800000|2022-04-16 19:20:00|255.6|253.3|255.29|252.99|255.6|253.3|255.28|252.98|51
1650137100000|2022-04-16 19:25:00|255.28|252.98|255.44|253.14|255.47|253.17|255.28|252.98|65
1650137400000|2022-04-16 19:30:00|255.45|253.15|255.62|253.32|255.67|253.37|255.26|252.96|87
1650137700000|2022-04-16 19:35:00|255.63|253.33|255.58|253.28|255.64|253.34|255.3|253|72
1650138000000|2022-04-16 19:40:00|255.65|253.35|255.82|253.52|255.83|253.53|255.58|253.28|93
1650138300000|2022-04-16 19:45:00|255.83|253.53|255.9|253.6|256.56|254.26|255.74|253.44|123
1650138600000|2022-04-16 19:50:00|255.91|253.61|256.28|253.98|256.38|254.08|255.79|253.49|97
1650138900000|2022-04-16 19:55:00|256.29|253.99|256.34|254.04|256.49|254.19|256.03|253.73|58
1650139200000|2022-04-16 20:00:00|256.35|254.05|256.39|254.09|256.39|254.09|255.69|253.39|145
1650139500000|2022-04-16 20:05:00|256.38|254.08|256.67|254.37|256.88|254.58|256.34|254.04|98
1650139800000|2022-04-16 20:10:00|256.69|254.39|256.5|254.2|256.81|254.51|256.38|254.08|125
1650140100000|2022-04-16 20:15:00|256.49|254.19|256.54|254.24|256.78|254.48|256.46|254.16|110
1650140400000|2022-04-16 20:20:00|256.53|254.23|256.57|254.27|256.77|254.47|256.44|254.14|98
1650140700000|2022-04-16 20:25:00|256.56|254.26|256.72|254.42|256.72|254.42|256.42|254.12|78
1650141000000|2022-04-16 20:30:00|256.71|254.41|257.31|255.01|257.43|255.13|256.54|254.24|140
1650141300000|2022-04-16 20:35:00|257.3|255|256.91|254.61|257.4|255.1|256.87|254.57|103
1650141600000|2022-04-16 20:40:00|256.9|254.6|256.91|254.61|257.41|255.11|256.86|254.56|120
1650141900000|2022-04-16 20:45:00|256.86|254.56|257.39|255.09|257.39|255.09|256.74|254.44|77
1650142200000|2022-04-16 20:50:00|257.36|255.06|261.55|259.25|262.39|260.09|257.29|254.99|476
1650142500000|2022-04-16 20:55:00|261.6|259.3|259.46|257.16|261.68|259.38|259.46|257.16|435
1650142800000|2022-04-16 21:00:00|259.47|257.17|259.77|257.47|260.48|258.18|259|256.7|259
1650143100000|2022-04-16 21:05:00|259.81|257.51|259.42|257.12|260.07|257.77|258.99|256.69|227
1650143400000|2022-04-16 21:10:00|259.41|257.11|258.7|256.4|259.41|257.11|258.69|256.39|113
1650143700000|2022-04-16 21:15:00|258.76|256.46|259.32|257.02|259.53|257.23|258.72|256.42|134
1650144000000|2022-04-16 21:20:00|259.33|257.03|260.59|258.29|260.59|258.29|259.32|257.02|124
1650144300000|2022-04-16 21:25:00|260.58|258.28|260.41|258.11|261.38|259.08|260.41|258.11|200
1650144600000|2022-04-16 21:30:00|260.42|258.12|258.89|256.59|260.45|258.15|258.88|256.58|182
1650144900000|2022-04-16 21:35:00|258.88|256.58|259.6|257.3|259.71|257.41|258.57|256.27|214
1650145200000|2022-04-16 21:40:00|259.59|257.29|259.73|257.43|259.73|257.43|258.65|256.35|133
1650145500000|2022-04-16 21:45:00|259.74|257.44|259.49|257.19|260.79|258.49|259.48|257.18|259
1650145800000|2022-04-16 21:50:00|259.48|257.18|260.84|258.54|261.72|259.42|259.48|257.18|325
1650146100000|2022-04-16 21:55:00|260.85|258.55|261.3|259|261.39|259.09|260.39|258.09|233
1650146400000|2022-04-16 22:00:00|261.29|258.99|262.55|260.25|263.88|261.58|261.29|258.99|428
1650146700000|2022-04-16 22:05:00|262.56|260.26|262.86|260.56|263.56|261.26|262.21|259.91|345
1650147000000|2022-04-16 22:10:00|262.84|260.54|262.06|259.76|263.92|261.62|261.98|259.68|342
1650147300000|2022-04-16 22:15:00|262.07|259.77|262.44|260.14|262.76|260.46|261.82|259.52|367
1650147600000|2022-04-16 22:20:00|262.45|260.15|262.57|260.27|262.78|260.48|261.5|259.2|296
1650147900000|2022-04-16 22:25:00|262.58|260.28|263|260.7|263|260.7|262.07|259.77|171
1650148200000|2022-04-16 22:30:00|263.04|260.74|263.01|260.71|263.4|261.1|262.35|260.05|265
1650148500000|2022-04-16 22:35:00|263.02|260.72|262.66|260.36|263.69|261.39|262.65|260.35|283
1650148800000|2022-04-16 22:40:00|262.62|260.32|263.58|261.28|263.7|261.4|262.49|260.19|225
1650149100000|2022-04-16 22:45:00|263.59|261.29|264.33|262.03|265.31|263.01|263.59|261.29|383
1650149400000|2022-04-16 22:50:00|264.34|262.04|263.92|261.62|264.52|262.22|263.51|261.21|293
1650149700000|2022-04-16 22:55:00|263.93|261.63|264.47|262.17|264.56|262.26|263.57|261.27|236
1650150000000|2022-04-16 23:00:00|264.45|262.15|264.32|262.02|264.79|262.49|263.66|261.36|277
1650150300000|2022-04-16 23:05:00|264.31|262.01|263.78|261.48|264.62|262.32|263.78|261.48|169
1650150600000|2022-04-16 23:10:00|263.79|261.49|263.43|261.13|263.83|261.53|263.42|261.12|137
1650150900000|2022-04-16 23:15:00|263.42|261.12|263.59|261.29|263.71|261.41|262.91|260.61|168
1650151200000|2022-04-16 23:20:00|263.58|261.28|263.39|261.09|263.58|261.28|262.93|260.63|140
1650151500000|2022-04-16 23:25:00|263.4|261.1|263.38|261.08|263.41|261.11|262.94|260.64|146
1650151800000|2022-04-16 23:30:00|263.39|261.09|263.59|261.29|263.82|261.52|263.32|261.02|172
1650152100000|2022-04-16 23:35:00|263.6|261.3|262.92|260.62|263.6|261.3|262.83|260.53|147
1650152400000|2022-04-16 23:40:00|262.91|260.61|263.23|260.93|263.44|261.14|262.57|260.27|264
1650152700000|2022-04-16 23:45:00|263.24|260.94|262.37|260.07|263.24|260.94|262.02|259.72|264
1650153000000|2022-04-16 23:50:00|262.36|260.06|261.83|259.53|262.36|260.06|261.54|259.24|342
1650153300000|2022-04-16 23:55:00|261.81|259.51|262|259.7|262.34|260.04|261.78|259.48|147
1650153600000|2022-04-17 00:00:00|261.99|259.69|262.4|260.1|262.71|260.41|261.78|259.48|271
1650153900000|2022-04-17 00:05:00|262.42|260.12|263.82|261.52|263.92|261.62|262.41|260.11|280
1650154200000|2022-04-17 00:10:00|263.83|261.53|263.17|260.87|263.87|261.57|262.88|260.58|206
1650154500000|2022-04-17 00:15:00|263.16|260.86|264.42|262.12|264.54|262.24|263.01|260.71|209
1650154800000|2022-04-17 00:20:00|264.41|262.11|265.3|263|265.45|263.15|264.39|262.09|342
1650155100000|2022-04-17 00:25:00|265.31|263.01|267.06|264.76|269.4|267.1|265.11|262.81|720
1650155400000|2022-04-17 00:30:00|267.05|264.75|265.71|263.41|267.05|264.75|265.67|263.37|462
1650155700000|2022-04-17 00:35:00|265.7|263.4|264.68|262.38|265.8|263.5|264.08|261.78|347
1650156000000|2022-04-17 00:40:00|264.67|262.37|264.4|262.1|264.67|262.37|263.61|261.31|331
1650156300000|2022-04-17 00:45:00|264.43|262.13|264.86|262.56|265.5|263.2|263.96|261.66|345
1650156600000|2022-04-17 00:50:00|264.85|262.55|265.85|263.55|266.04|263.74|264.37|262.07|285
1650156900000|2022-04-17 00:55:00|265.86|263.56|265.42|263.12|265.95|263.65|265.33|263.03|218
1650157200000|2022-04-17 01:00:00|265.44|263.14|264.77|262.47|265.66|263.36|264.76|262.46|172
1650157500000|2022-04-17 01:05:00|264.66|262.36|263.78|261.48|264.7|262.4|262.76|260.46|254
1650157800000|2022-04-17 01:10:00|263.77|261.47|263.45|261.15|264.06|261.76|263.06|260.76|253
1650158100000|2022-04-17 01:15:00|263.44|261.14|263.57|261.27|263.67|261.37|262.89|260.59|236
1650158400000|2022-04-17 01:20:00|263.58|261.28|263.76|261.46|264.04|261.74|263.51|261.21|184
1650158700000|2022-04-17 01:25:00|263.77|261.47|263.68|261.38|263.86|261.56|263.04|260.74|187
1650159000000|2022-04-17 01:30:00|263.67|261.37|262.82|260.52|263.71|261.41|262.72|260.42|201
1650159300000|2022-04-17 01:35:00|262.81|260.51|262.37|260.07|263.27|260.97|262.31|260.01|177
1650159600000|2022-04-17 01:40:00|262.36|260.06|262.02|259.72|262.48|260.18|261.55|259.25|202
1650159900000|2022-04-17 01:45:00|262.03|259.73|261.92|259.62|262.74|260.44|261.69|259.39|231
1650160200000|2022-04-17 01:50:00|261.94|259.64|261.04|258.74|261.94|259.64|260.82|258.52|230
1650160500000|2022-04-17 01:55:00|261.05|258.75|260.54|258.24|261.1|258.8|260.54|258.24|138
1650160800000|2022-04-17 02:00:00|260.52|258.22|261.05|258.75|261.45|259.15|260.52|258.22|257
1650161100000|2022-04-17 02:05:00|261.04|258.74|261.86|259.56|261.89|259.59|261|258.7|153
1650161400000|2022-04-17 02:10:00|261.87|259.57|262.48|260.18|262.6|260.3|261.79|259.49|138
1650161700000|2022-04-17 02:15:00|262.47|260.17|261.4|259.1|262.61|260.31|261.32|259.02|179
1650162000000|2022-04-17 02:20:00|261.39|259.09|261.26|258.96|261.75|259.45|260.96|258.66|93
1650162300000|2022-04-17 02:25:00|261.33|259.03|259.32|257.02|261.5|259.2|259|256.7|325
1650162600000|2022-04-17 02:30:00|259.35|257.05|259.68|257.38|259.97|257.67|258.57|256.27|414
1650162900000|2022-04-17 02:35:00|259.67|257.37|260.41|258.11|261.06|258.76|259.67|257.37|280
1650163200000|2022-04-17 02:40:00|260.36|258.06|260.34|258.04|260.98|258.68|259.97|257.67|253
1650163500000|2022-04-17 02:45:00|260.35|258.05|259.96|257.66|260.59|258.29|259.64|257.34|235
1650163800000|2022-04-17 02:50:00|259.97|257.67|261.5|259.2|261.6|259.3|259.72|257.42|229
1650164100000|2022-04-17 02:55:00|261.49|259.19|260.99|258.69|261.65|259.35|260.89|258.59|218
1650164400000|2022-04-17 03:00:00|260.98|258.68|261.68|259.38|261.68|259.38|260.69|258.39|174
1650164700000|2022-04-17 03:05:00|261.71|259.41|261.07|258.77|261.73|259.43|260.77|258.47|226
1650165000000|2022-04-17 03:10:00|261.08|258.78|261.21|258.91|261.4|259.1|260.97|258.67|134
1650165300000|2022-04-17 03:15:00|261.22|258.92|261.81|259.51|261.83|259.53|261.22|258.92|117
1650165600000|2022-04-17 03:20:00|261.84|259.54|260.85|258.55|261.85|259.55|260.84|258.54|152
1650165900000|2022-04-17 03:25:00|260.84|258.54|260.59|258.29|261.29|258.99|260.42|258.12|172
1650166200000|2022-04-17 03:30:00|260.58|258.28|260.54|258.24|260.61|258.31|260.41|258.11|104
1650166500000|2022-04-17 03:35:00|260.55|258.25|260.26|257.96|260.8|258.5|260.26|257.96|131
1650166800000|2022-04-17 03:40:00|260.27|257.97|259.88|257.58|260.43|258.13|259.67|257.37|165
1650167100000|2022-04-17 03:45:00|259.87|257.57|259.33|257.03|260.37|258.07|258.93|256.63|206
1650167400000|2022-04-17 03:50:00|259.41|257.11|258.98|256.68|259.62|257.32|258.71|256.41|207
1650167700000|2022-04-17 03:55:00|258.99|256.69|258.43|256.13|259.47|257.17|258.04|255.74|190
1650168000000|2022-04-17 04:00:00|258.39|256.09|258.94|256.64|258.98|256.68|258.36|256.06|219
1650168300000|2022-04-17 04:05:00|258.97|256.67|259.59|257.29|259.85|257.55|258.97|256.67|131
1650168600000|2022-04-17 04:10:00|259.58|257.28|259.35|257.05|259.59|257.29|258.89|256.59|100
1650168900000|2022-04-17 04:15:00|259.36|257.06|259.82|257.52|259.95|257.65|258.96|256.66|178
1650169200000|2022-04-17 04:20:00|259.8|257.5|259.73|257.43|260.02|257.72|259.41|257.11|155
1650169500000|2022-04-17 04:25:00|259.72|257.42|258.86|256.56|259.8|257.5|258.84|256.54|124
1650169800000|2022-04-17 04:30:00|258.82|256.52|258.52|256.22|258.87|256.57|257.98|255.68|232
1650170100000|2022-04-17 04:35:00|258.49|256.19|258.26|255.96|258.68|256.38|258.09|255.79|208
1650170400000|2022-04-17 04:40:00|258.25|255.95|258.12|255.82|258.28|255.98|257.65|255.35|163
1650170700000|2022-04-17 04:45:00|258.11|255.81|257.72|255.42|258.38|256.08|257.71|255.41|185
1650171000000|2022-04-17 04:50:00|257.71|255.41|257.85|255.55|257.96|255.66|257.7|255.4|88
1650171300000|2022-04-17 04:55:00|257.84|255.54|257.46|255.16|257.86|255.56|257.31|255.01|155
1650171600000|2022-04-17 05:00:00|257.47|255.17|256.97|254.67|257.69|255.39|256.68|254.38|180
1650171900000|2022-04-17 05:05:00|256.96|254.66|256.85|254.55|257.4|255.1|256.52|254.22|251
1650172200000|2022-04-17 05:10:00|256.86|254.56|257.59|255.29|257.69|255.39|256.53|254.23|245
1650172500000|2022-04-17 05:15:00|257.58|255.28|258.01|255.71|258.44|256.14|256.96|254.66|175
1650172800000|2022-04-17 05:20:00|258|255.7|257.87|255.57|258.46|256.16|257.7|255.4|175
1650173100000|2022-04-17 05:25:00|257.94|255.64|257.9|255.6|258.41|256.11|257.9|255.6|119
1650173400000|2022-04-17 05:30:00|257.91|255.61|258.04|255.74|258.36|256.06|257.72|255.42|161
1650173700000|2022-04-17 05:35:00|258.05|255.75|257.99|255.69|258.63|256.33|257.91|255.61|108
1650174000000|2022-04-17 05:40:00|258|255.7|258.53|256.23|258.65|256.35|257.97|255.67|198
1650174300000|2022-04-17 05:45:00|258.57|256.27|258.88|256.58|259.39|257.09|258.57|256.27|203
1650174600000|2022-04-17 05:50:00|258.87|256.57|259.46|257.16|259.54|257.24|258.81|256.51|157
1650174900000|2022-04-17 05:55:00|259.47|257.17|259.51|257.21|259.72|257.42|258.94|256.64|181
1650175200000|2022-04-17 06:00:00|259.53|257.23|259.52|257.22|259.68|257.38|259.39|257.09|106
1650175500000|2022-04-17 06:05:00|259.51|257.21|259.78|257.48|259.86|257.56|259.44|257.14|146
1650175800000|2022-04-17 06:10:00|259.79|257.49|260.86|258.56|260.91|258.61|259.71|257.41|237
1650176100000|2022-04-17 06:15:00|260.83|258.53|261.32|259.02|261.52|259.22|260.83|258.53|144
1650176400000|2022-04-17 06:20:00|261.3|259|260.78|258.48|261.31|259.01|260.77|258.47|105
1650176700000|2022-04-17 06:25:00|260.77|258.47|261.03|258.73|261.03|258.73|260.64|258.34|121
1650177000000|2022-04-17 06:30:00|261|258.7|260.78|258.48|261.61|259.31|260.77|258.47|160
1650177300000|2022-04-17 06:35:00|260.7|258.4|260.65|258.35|260.81|258.51|260.09|257.79|176
1650177600000|2022-04-17 06:40:00|260.63|258.33|260.94|258.64|261.51|259.21|260.63|258.33|140
1650177900000|2022-04-17 06:45:00|260.95|258.65|260.38|258.08|261|258.7|260.36|258.06|179
1650178200000|2022-04-17 06:50:00|260.39|258.09|259.96|257.66|260.4|258.1|259.88|257.58|66
1650178500000|2022-04-17 06:55:00|259.94|257.64|259.88|257.58|260.08|257.78|259.86|257.56|66
1650178800000|2022-04-17 07:00:00|259.87|257.57|259.89|257.59|260.6|258.3|259.81|257.51|114
1650179100000|2022-04-17 07:05:00|259.86|257.56|260|257.7|260.06|257.76|259.55|257.25|83
1650179400000|2022-04-17 07:10:00|259.99|257.69|260.57|258.27|260.66|258.36|259.99|257.69|71
1650179700000|2022-04-17 07:15:00|260.59|258.29|261.54|259.24|261.81|259.51|260.51|258.21|162
1650180000000|2022-04-17 07:20:00|261.53|259.23|262.51|260.21|262.85|260.55|261.53|259.23|229
1650180300000|2022-04-17 07:25:00|262.47|260.17|261.86|259.56|262.48|260.18|261.64|259.34|183
1650180600000|2022-04-17 07:30:00|261.85|259.55|261.65|259.35|261.88|259.58|261.48|259.18|128
1650180900000|2022-04-17 07:35:00|261.66|259.36|260.92|258.62|261.66|259.36|260.85|258.55|102
1650181200000|2022-04-17 07:40:00|260.93|258.63|261.61|259.31|261.62|259.32|260.91|258.61|147
1650181500000|2022-04-17 07:45:00|261.6|259.3|261.91|259.61|262.05|259.75|261.36|259.06|152
1650181800000|2022-04-17 07:50:00|261.9|259.6|262.29|259.99|262.32|260.02|261.9|259.6|106
1650182100000|2022-04-17 07:55:00|262.3|260|262.7|260.4|262.88|260.58|262.03|259.73|189
1650182400000|2022-04-17 08:00:00|262.71|260.41|262.06|259.76|262.72|260.42|262.01|259.71|200
1650182700000|2022-04-17 08:05:00|262.07|259.77|261.56|259.26|262.45|260.15|261.47|259.17|172
1650183000000|2022-04-17 08:10:00|261.57|259.27|260.5|258.2|261.7|259.4|260.5|258.2|169
1650183300000|2022-04-17 08:15:00|260.48|258.18|261.68|259.38|261.77|259.47|260.48|258.18|197
1650183600000|2022-04-17 08:20:00|261.67|259.37|260.69|258.39|261.67|259.37|260.55|258.25|165
1650183900000|2022-04-17 08:25:00|260.68|258.38|260.22|257.92|260.69|258.39|260.04|257.74|136
1650184200000|2022-04-17 08:30:00|259.98|257.68|260.8|258.5|260.86|258.56|259.91|257.61|164
1650184500000|2022-04-17 08:35:00|260.81|258.51|261.01|258.71|261.52|259.22|260.48|258.18|147
1650184800000|2022-04-17 08:40:00|260.96|258.66|260.86|258.56|261.06|258.76|260.66|258.36|121
1650185100000|2022-04-17 08:45:00|260.85|258.55|261.44|259.14|261.57|259.27|260.85|258.55|142
1650185400000|2022-04-17 08:50:00|261.43|259.13|261.52|259.22|261.56|259.26|261.01|258.71|99
1650185700000|2022-04-17 08:55:00|261.53|259.23|261.8|259.5|261.82|259.52|261.52|259.22|80
1650186000000|2022-04-17 09:00:00|261.79|259.49|260.46|258.16|261.8|259.5|260.42|258.12|266
1650186300000|2022-04-17 09:05:00|260.47|258.17|260.99|258.69|261.32|259.02|260.47|258.17|192
1650186600000|2022-04-17 09:10:00|261.01|258.71|261.02|258.72|261.43|259.13|260.9|258.6|193
1650186900000|2022-04-17 09:15:00|261.03|258.73|260.65|258.35|261.39|259.09|260.52|258.22|176
1650187200000|2022-04-17 09:20:00|260.66|258.36|260.57|258.27|260.81|258.51|260.53|258.23|88
1650187500000|2022-04-17 09:25:00|260.56|258.26|259.96|257.66|260.56|258.26|259.94|257.64|134
1650187800000|2022-04-17 09:30:00|259.98|257.68|259.69|257.39|260.4|258.1|259.6|257.3|145
1650188100000|2022-04-17 09:35:00|259.68|257.38|259.91|257.61|260.12|257.82|259.68|257.38|133
1650188400000|2022-04-17 09:40:00|259.9|257.6|259.62|257.32|259.97|257.67|259.44|257.14|131
1650188700000|2022-04-17 09:45:00|259.65|257.35|258.75|256.45|259.68|257.38|258.41|256.11|264
1650189000000|2022-04-17 09:50:00|258.76|256.46|258.72|256.42|259|256.7|258.71|256.41|188
1650189300000|2022-04-17 09:55:00|258.71|256.41|260.02|257.72|260.53|258.23|258.7|256.4|263
1650189600000|2022-04-17 10:00:00|260.04|257.74|260.7|258.4|260.82|258.52|260.04|257.74|180
1650189900000|2022-04-17 10:05:00|260.69|258.39|260.37|258.07|260.87|258.57|260.32|258.02|140
1650190200000|2022-04-17 10:10:00|260.36|258.06|259.74|257.44|260.38|258.08|259.73|257.43|89
1650190500000|2022-04-17 10:15:00|259.73|257.43|260.66|258.36|260.68|258.38|259.73|257.43|126
1650190800000|2022-04-17 10:20:00|260.69|258.39|260.72|258.42|260.82|258.52|260.52|258.22|121
1650191100000|2022-04-17 10:25:00|260.73|258.43|260.67|258.37|260.81|258.51|260.67|258.37|90
1650191400000|2022-04-17 10:30:00|260.7|258.4|261.52|259.22|261.52|259.22|260.67|258.37|119
1650191700000|2022-04-17 10:35:00|261.53|259.23|261.5|259.2|261.96|259.66|261.44|259.14|101
1650192000000|2022-04-17 10:40:00|261.49|259.19|261.94|259.64|262.04|259.74|261.42|259.12|216
1650192300000|2022-04-17 10:45:00|261.93|259.63|262.63|260.33|262.74|260.44|261.84|259.54|236
1650192600000|2022-04-17 10:50:00|262.64|260.34|263.28|260.98|263.44|261.14|262.64|260.34|117
1650192900000|2022-04-17 10:55:00|263.27|260.97|263.79|261.49|264.72|262.42|263.24|260.94|390
1650193200000|2022-04-17 11:00:00|263.8|261.5|264.51|262.21|264.73|262.43|263.79|261.49|241
1650193500000|2022-04-17 11:05:00|264.5|262.2|263.41|261.11|264.5|262.2|263.39|261.09|281
1650193800000|2022-04-17 11:10:00|263.4|261.1|262.5|260.2|263.4|261.1|262.35|260.05|270
1650194100000|2022-04-17 11:15:00|262.49|260.19|261.7|259.4|262.49|260.19|261.03|258.73|246
1650194400000|2022-04-17 11:20:00|261.71|259.41|261.28|258.98|261.95|259.65|260.65|258.35|227
1650194700000|2022-04-17 11:25:00|261.3|259|261.68|259.38|261.77|259.47|261.3|259|129
1650195000000|2022-04-17 11:30:00|261.69|259.39|262.7|260.4|263.03|260.73|261.66|259.36|209
1650195300000|2022-04-17 11:35:00|262.63|260.33|262.68|260.38|262.69|260.39|262.28|259.98|167
1650195600000|2022-04-17 11:40:00|262.69|260.39|263.55|261.25|263.55|261.25|262.63|260.33|193
1650195900000|2022-04-17 11:45:00|263.53|261.23|262.31|260.01|263.56|261.26|262.28|259.98|218
1650196200000|2022-04-17 11:50:00|262.3|260|261.86|259.56|262.57|260.27|261.86|259.56|154
1650196500000|2022-04-17 11:55:00|261.85|259.55|263.36|261.06|263.5|261.2|261.85|259.55|173
1650196800000|2022-04-17 12:00:00|263.35|261.05|263.71|261.41|263.81|261.51|262.61|260.31|233
1650197100000|2022-04-17 12:05:00|263.7|261.4|263|260.7|263.7|261.4|262.62|260.32|193
1650197400000|2022-04-17 12:10:00|262.99|260.69|265.17|262.87|265.93|263.63|262.88|260.58|355
1650197700000|2022-04-17 12:15:00|265.16|262.86|263.98|261.68|265.57|263.27|263.93|261.63|344
1650198000000|2022-04-17 12:20:00|263.99|261.69|263.56|261.26|264.04|261.74|263.35|261.05|211
1650198300000|2022-04-17 12:25:00|263.57|261.27|263.38|261.08|263.63|261.33|262.9|260.6|139
1650198600000|2022-04-17 12:30:00|263.37|261.07|262.72|260.42|263.64|261.34|262.72|260.42|162
1650198900000|2022-04-17 12:35:00|262.71|260.41|262.86|260.56|262.96|260.66|262.5|260.2|153
1650199200000|2022-04-17 12:40:00|262.85|260.55|263.69|261.39|263.71|261.41|262.05|259.75|203
1650199500000|2022-04-17 12:45:00|263.68|261.38|263.09|260.79|263.78|261.48|262.83|260.53|218
1650199800000|2022-04-17 12:50:00|263.11|260.81|262.7|260.4|263.12|260.82|262.65|260.35|138
1650200100000|2022-04-17 12:55:00|262.71|260.41|263.82|261.52|263.91|261.61|262.65|260.35|178
1650200400000|2022-04-17 13:00:00|263.81|261.51|262.94|260.64|263.81|261.51|262.89|260.59|161
1650200700000|2022-04-17 13:05:00|262.95|260.65|263.08|260.78|263.29|260.99|262.88|260.58|62
1650201000000|2022-04-17 13:10:00|263.09|260.79|263.75|261.45|264.34|262.04|263.09|260.79|150
1650201300000|2022-04-17 13:15:00|263.77|261.47|263.83|261.53|263.89|261.59|263.45|261.15|163
1650201600000|2022-04-17 13:20:00|263.84|261.54|262.95|260.65|263.86|261.56|262.88|260.58|178
1650201900000|2022-04-17 13:25:00|262.96|260.66|261.72|259.42|262.97|260.67|261.71|259.41|280
1650202200000|2022-04-17 13:30:00|261.71|259.41|261.69|259.39|261.99|259.69|261.5|259.2|197
1650202500000|2022-04-17 13:35:00|261.67|259.37|263.04|260.74|263.49|261.19|261.65|259.35|301
1650202800000|2022-04-17 13:40:00|263.05|260.75|263.43|261.13|263.65|261.35|262.61|260.31|382
1650203100000|2022-04-17 13:45:00|263.44|261.14|262.98|260.68|263.66|261.36|262.88|260.58|491
1650203400000|2022-04-17 13:50:00|262.99|260.69|262.37|260.07|262.99|260.69|262.14|259.84|316
1650203700000|2022-04-17 13:55:00|262.36|260.06|261.01|258.71|262.57|260.27|260.94|258.64|270
1650204000000|2022-04-17 14:00:00|261|258.7|261.01|258.71|261.28|258.98|259.9|257.6|374
1650204300000|2022-04-17 14:05:00|261.02|258.72|260.35|258.05|261.04|258.74|259.84|257.54|288
1650204600000|2022-04-17 14:10:00|260.36|258.06|259.42|257.12|260.65|258.35|258.91|256.61|184
1650204900000|2022-04-17 14:15:00|259.44|257.14|259.79|257.49|260.59|258.29|259.41|257.11|234
1650205200000|2022-04-17 14:20:00|259.78|257.48|259.97|257.67|259.99|257.69|259.15|256.85|218
1650205500000|2022-04-17 14:25:00|259.96|257.66|259.83|257.53|260.06|257.76|259.7|257.4|128
1650205800000|2022-04-17 14:30:00|259.84|257.54|260.46|258.16|260.55|258.25|259.84|257.54|188
1650206100000|2022-04-17 14:35:00|260.47|258.17|260.52|258.22|260.52|258.22|260.29|257.99|107
1650206400000|2022-04-17 14:40:00|260.53|258.23|261.38|259.08|262.1|259.8|260.53|258.23|270
1650206700000|2022-04-17 14:45:00|261.37|259.07|261.84|259.54|261.87|259.57|261.13|258.83|120
1650207000000|2022-04-17 14:50:00|261.86|259.56|261.1|258.8|261.86|259.56|261.09|258.79|118
1650207300000|2022-04-17 14:55:00|261.08|258.78|261.46|259.16|261.5|259.2|260.1|257.8|262
1650207600000|2022-04-17 15:00:00|261.45|259.15|259.95|257.65|261.85|259.55|259.9|257.6|390
1650207900000|2022-04-17 15:05:00|259.94|257.64|259.72|257.42|259.94|257.64|258.7|256.4|274
1650208200000|2022-04-17 15:10:00|259.71|257.41|260.23|257.93|260.26|257.96|259.38|257.08|99
1650208500000|2022-04-17 15:15:00|260.05|257.75|260.03|257.73|260.51|258.21|259.47|257.17|164
1650208800000|2022-04-17 15:20:00|260.04|257.74|259.8|257.5|260.04|257.74|259.37|257.07|135
1650209100000|2022-04-17 15:25:00|259.79|257.49|259.94|257.64|260.01|257.71|259.78|257.48|104
1650209400000|2022-04-17 15:30:00|259.93|257.63|260.32|258.02|260.41|258.11|259.86|257.56|127
1650209700000|2022-04-17 15:35:00|260.31|258.01|259.86|257.56|260.44|258.14|259.86|257.56|101
1650210000000|2022-04-17 15:40:00|259.85|257.55|259.44|257.14|259.87|257.57|258.84|256.54|148
1650210300000|2022-04-17 15:45:00|259.43|257.13|258.66|256.36|259.44|257.14|258.62|256.32|164
1650210600000|2022-04-17 15:50:00|258.67|256.37|259.45|257.15|259.66|257.36|258.66|256.36|154
1650210900000|2022-04-17 15:55:00|259.44|257.14|259.33|257.03|259.47|257.17|259.26|256.96|97
1650211200000|2022-04-17 16:00:00|259.32|257.02|259.54|257.24|259.62|257.32|258.84|256.54|171
1650211500000|2022-04-17 16:05:00|259.53|257.23|258.52|256.22|259.64|257.34|258.1|255.8|186
1650211800000|2022-04-17 16:10:00|258.53|256.23|258.59|256.29|258.93|256.63|258.28|255.98|219
1650212100000|2022-04-17 16:15:00|258.58|256.28|258.84|256.54|258.84|256.54|258.55|256.25|127
1650212400000|2022-04-17 16:20:00|258.86|256.56|259.51|257.21|259.53|257.23|258.86|256.56|142
1650212700000|2022-04-17 16:25:00|259.52|257.22|258.83|256.53|259.75|257.45|258.68|256.38|129
1650213000000|2022-04-17 16:30:00|258.82|256.52|258.72|256.42|259.04|256.74|258.65|256.35|133
1650213300000|2022-04-17 16:35:00|258.71|256.41|258.3|256|258.77|256.47|258.04|255.74|202
1650213600000|2022-04-17 16:40:00|258.29|255.99|258.25|255.95|258.31|256.01|257.6|255.3|154
1650213900000|2022-04-17 16:45:00|258.24|255.94|257.49|255.19|258.25|255.95|256.77|254.47|317
1650214200000|2022-04-17 16:50:00|257.5|255.2|257.19|254.89|257.71|255.41|257.02|254.72|137
1650214500000|2022-04-17 16:55:00|257.18|254.88|255.76|253.46|257.2|254.9|255.03|252.73|384
1650214800000|2022-04-17 17:00:00|255.75|253.45|256.7|254.4|256.76|254.46|255.73|253.43|302
1650215100000|2022-04-17 17:05:00|256.72|254.42|255.95|253.65|256.74|254.44|255.78|253.48|229
1650215400000|2022-04-17 17:10:00|255.96|253.66|256.47|254.17|256.58|254.28|255.72|253.42|179
1650215700000|2022-04-17 17:15:00|256.48|254.18|256.24|253.94|256.62|254.32|256.05|253.75|151
1650216000000|2022-04-17 17:20:00|256.25|253.95|255.56|253.26|256.43|254.13|255.52|253.22|181
1650216300000|2022-04-17 17:25:00|255.54|253.24|254.87|252.57|255.56|253.26|254.67|252.37|194
1650216600000|2022-04-17 17:30:00|254.9|252.6|255.49|253.19|255.5|253.2|254.88|252.58|158
1650216900000|2022-04-17 17:35:00|255.46|253.16|254.7|252.4|255.46|253.16|254.38|252.08|174
1650217200000|2022-04-17 17:40:00|254.73|252.43|254.5|252.2|255.35|253.05|254.05|251.75|218
1650217500000|2022-04-17 17:45:00|254.45|252.15|253.67|251.37|254.49|252.19|253.18|250.88|288
1650217800000|2022-04-17 17:50:00|253.65|251.35|253.88|251.58|253.91|251.61|253.46|251.16|254
1650218100000|2022-04-17 17:55:00|253.87|251.57|253.39|251.09|253.92|251.62|252.7|250.4|318
1650218400000|2022-04-17 18:00:00|253.38|251.08|253.42|251.12|254.74|252.44|252.8|250.5|396
1650218700000|2022-04-17 18:05:00|253.52|251.22|251.02|248.72|253.84|251.54|250.6|248.3|561
1650219000000|2022-04-17 18:10:00|251.03|248.73|252.61|250.31|252.61|250.31|250.74|248.44|464
1650219300000|2022-04-17 18:15:00|252.62|250.32|252.46|250.16|252.77|250.47|251.71|249.41|320
1650219600000|2022-04-17 18:20:00|252.5|250.2|252.86|250.56|253.79|251.49|252.26|249.96|327
1650219900000|2022-04-17 18:25:00|252.87|250.57|252.38|250.08|252.93|250.63|252.22|249.92|205
1650220200000|2022-04-17 18:30:00|252.33|250.03|251.4|249.1|252.41|250.11|251.34|249.04|226
1650220500000|2022-04-17 18:35:00|251.42|249.12|251.42|249.12|251.95|249.65|250.95|248.65|193
1650220800000|2022-04-17 18:40:00|251.45|249.15|251.57|249.27|252.3|250|251.45|249.15|183
1650221100000|2022-04-17 18:45:00|251.58|249.28|251.77|249.47|252.37|250.07|251.48|249.18|210
1650221400000|2022-04-17 18:50:00|251.76|249.46|252.48|250.18|252.48|250.18|251.5|249.2|148
1650221700000|2022-04-17 18:55:00|252.47|250.17|251.97|249.67|252.47|250.17|251.57|249.27|191
1650222000000|2022-04-17 19:00:00|251.99|249.69|252.29|249.99|252.45|250.15|251.78|249.48|158
1650222300000|2022-04-17 19:05:00|252.28|249.98|251.58|249.28|252.42|250.12|251.58|249.28|118
1650222600000|2022-04-17 19:10:00|251.57|249.27|251.05|248.75|251.57|249.27|251.04|248.74|88
1650222900000|2022-04-17 19:15:00|251.04|248.74|251.27|248.97|251.6|249.3|250.95|248.65|187
1650223200000|2022-04-17 19:20:00|251.29|248.99|250.65|248.35|251.29|248.99|250.55|248.25|156
1650223500000|2022-04-17 19:25:00|250.66|248.36|250.76|248.46|251.05|248.75|250.66|248.36|133
1650223800000|2022-04-17 19:30:00|250.79|248.49|250.51|248.21|250.8|248.5|250.45|248.15|147
1650224100000|2022-04-17 19:35:00|250.52|248.22|251.4|249.1|251.55|249.25|250.52|248.22|143
1650224400000|2022-04-17 19:40:00|251.39|249.09|251.57|249.27|251.57|249.27|251.06|248.76|133
1650224700000|2022-04-17 19:45:00|251.59|249.29|253.31|251.01|253.72|251.42|251.59|249.29|455
1650225000000|2022-04-17 19:50:00|253.4|251.1|253.38|251.08|253.65|251.35|252.83|250.53|399
1650225300000|2022-04-17 19:55:00|253.37|251.07|252.64|250.34|253.39|251.09|252.54|250.24|235
1650225600000|2022-04-17 20:00:00|252.62|250.32|252.91|250.61|253.02|250.72|252.6|250.3|203
1650225900000|2022-04-17 20:05:00|252.9|250.6|252.44|250.14|252.93|250.63|252.44|250.14|204
1650226200000|2022-04-17 20:10:00|252.45|250.15|252.46|250.16|252.7|250.4|252.34|250.04|88
1650226500000|2022-04-17 20:15:00|252.49|250.19|252.33|250.03|252.54|250.24|252.08|249.78|138
1650226800000|2022-04-17 20:20:00|252.28|249.98|252.79|250.49|252.8|250.5|252.25|249.95|128
1650227100000|2022-04-17 20:25:00|252.78|250.48|252.61|250.31|252.78|250.48|252.43|250.13|129
1650227400000|2022-04-17 20:30:00|252.6|250.3|252.57|250.27|252.8|250.5|252.43|250.13|113
1650227700000|2022-04-17 20:35:00|252.58|250.28|252.72|250.42|252.84|250.54|252.57|250.27|132
1650228000000|2022-04-17 20:40:00|252.71|250.41|252.56|250.26|252.83|250.53|252.55|250.25|82
1650228300000|2022-04-17 20:45:00|252.57|250.27|251.98|249.68|252.77|250.47|251.93|249.63|133
1650228600000|2022-04-17 20:50:00|251.97|249.67|251.83|249.53|252.07|249.77|251.67|249.37|162
1650228900000|2022-04-17 20:55:00|251.82|249.52|251.29|248.99|251.88|249.58|250.88|248.58|156
1650229200000|2022-04-17 21:00:00|251.32|249.02|251.15|248.85|251.62|249.32|251.02|248.72|218
1650229500000|2022-04-17 21:05:00|251.17|248.87|251.28|248.98|251.33|249.03|250.62|248.32|178
1650229800000|2022-04-17 21:10:00|251.27|248.97|251.08|248.78|251.27|248.97|250.91|248.61|195
1650230100000|2022-04-17 21:15:00|251.04|248.74|251.45|249.15|251.46|249.16|250.75|248.45|176
1650230400000|2022-04-17 21:20:00|251.46|249.16|251.73|249.43|251.73|249.43|251.29|248.99|123
1650230700000|2022-04-17 21:25:00|251.67|249.37|251.31|249.01|251.82|249.52|251.31|249.01|74
1650231000000|2022-04-17 21:30:00|251.32|249.02|251.44|249.14|251.46|249.16|251.21|248.91|48
1650231300000|2022-04-17 21:35:00|251.45|249.15|251.89|249.59|251.92|249.62|251.44|249.14|72
1650231600000|2022-04-17 21:40:00|251.9|249.6|252.23|249.93|252.3|250|251.89|249.59|110
1650231900000|2022-04-17 21:45:00|252.24|249.94|251.53|249.23|252.29|249.99|251.36|249.06|191
1650232200000|2022-04-17 21:50:00|251.52|249.22|251.66|249.36|251.75|249.45|251.48|249.18|128
1650232500000|2022-04-17 21:55:00|251.65|249.35|251.26|248.96|251.71|249.41|251.22|248.92|153
1650232800000|2022-04-17 22:00:00|251.25|248.95|249.67|247.37|251.55|249.25|248.2|245.9|471
1650233100000|2022-04-17 22:05:00|249.7|247.4|251.01|248.71|251.18|248.88|249.27|246.97|314
1650233400000|2022-04-17 22:10:00|251.02|248.72|249.87|247.57|251.05|248.75|249.81|247.51|251
1650233700000|2022-04-17 22:15:00|249.83|247.53|249.68|247.38|250.45|248.15|249.35|247.05|294
1650234000000|2022-04-17 22:20:00|249.58|247.28|250.1|247.8|250.68|248.38|249.58|247.28|282
1650234300000|2022-04-17 22:25:00|250.11|247.81|249.98|247.68|250.27|247.97|249.64|247.34|193
1650234600000|2022-04-17 22:30:00|249.99|247.69|248.83|246.53|250.13|247.83|248.82|246.52|279
1650234900000|2022-04-17 22:35:00|248.82|246.52|248.43|246.13|248.9|246.6|248.4|246.1|233
1650235200000|2022-04-17 22:40:00|248.45|246.15|246.01|243.71|248.45|246.15|245.59|243.29|483
1650235500000|2022-04-17 22:45:00|246.04|243.74|244.76|242.46|246.14|243.84|243.77|241.47|510
1650235800000|2022-04-17 22:50:00|244.74|242.44|245.75|243.45|245.91|243.61|244.68|242.38|321
1650236100000|2022-04-17 22:55:00|245.73|243.43|245.44|243.14|245.9|243.6|244.8|242.5|351
1650236400000|2022-04-17 23:00:00|245.45|243.15|243.34|241.04|245.48|243.18|242.92|240.62|524
1650236700000|2022-04-17 23:05:00|243.36|241.06|243.53|241.23|244.56|242.26|243.22|240.92|496
1650237000000|2022-04-17 23:10:00|243.51|241.21|244.24|241.94|244.6|242.3|243.43|241.13|409
1650237300000|2022-04-17 23:15:00|244.23|241.93|243.59|241.29|244.72|242.42|243.5|241.2|354
1650237600000|2022-04-17 23:20:00|243.58|241.28|242.23|239.93|243.58|241.28|240.88|238.58|532
1650237900000|2022-04-17 23:25:00|242.22|239.92|240.75|238.45|242.46|240.16|240.43|238.13|684
1650238200000|2022-04-17 23:30:00|240.77|238.47|241.47|239.17|242.29|239.99|240.59|238.29|586
1650238500000|2022-04-17 23:35:00|241.46|239.16|241.96|239.66|242.87|240.57|241.15|238.85|450
1650238800000|2022-04-17 23:40:00|241.95|239.65|241.83|239.53|242.41|240.11|241.26|238.96|441
1650239100000|2022-04-17 23:45:00|241.82|239.52|241.73|239.43|242.49|240.19|241.36|239.06|457
1650239400000|2022-04-17 23:50:00|241.74|239.44|242.54|240.24|242.62|240.32|241.74|239.44|454
1650239700000|2022-04-17 23:55:00|242.53|240.23|242.94|240.64|243.86|241.56|242.45|240.15|417
1650240000000|2022-04-18 00:00:00|242.93|240.63|242.83|240.53|243.15|240.85|242.15|239.85|536
1650240300000|2022-04-18 00:05:00|242.84|240.54|242.47|240.17|242.9|240.6|242|239.7|410
1650240600000|2022-04-18 00:10:00|242.46|240.16|243.69|241.39|243.76|241.46|242.27|239.97|345
1650240900000|2022-04-18 00:15:00|243.72|241.42|244.3|242|245.38|243.08|243.72|241.42|460
1650241200000|2022-04-18 00:20:00|244.31|242.01|244.35|242.05|244.45|242.15|243.62|241.32|295
1650241500000|2022-04-18 00:25:00|244.34|242.04|243.98|241.68|244.39|242.09|243.85|241.55|262
1650241800000|2022-04-18 00:30:00|243.97|241.67|243.24|240.94|243.97|241.67|243.01|240.71|343
1650242100000|2022-04-18 00:35:00|243.23|240.93|242.85|240.55|243.26|240.96|242.35|240.05|314
1650242400000|2022-04-18 00:40:00|242.84|240.54|243.37|241.07|243.41|241.11|242.76|240.46|218
1650242700000|2022-04-18 00:45:00|243.4|241.1|242.71|240.41|243.42|241.12|242.66|240.36|229
1650243000000|2022-04-18 00:50:00|242.72|240.42|243.93|241.63|244.35|242.05|242.59|240.29|293
1650243300000|2022-04-18 00:55:00|243.96|241.66|243.48|241.18|244.01|241.71|243.44|241.14|227
1650243600000|2022-04-18 01:00:00|243.49|241.19|243.71|241.41|243.72|241.42|243.15|240.85|226
1650243900000|2022-04-18 01:05:00|243.7|241.4|244.36|242.06|244.45|242.15|243.6|241.3|200
1650244200000|2022-04-18 01:10:00|244.35|242.05|244.27|241.97|244.56|242.26|243.91|241.61|226
1650244500000|2022-04-18 01:15:00|244.28|241.98|244.02|241.72|244.34|242.04|243.9|241.6|171
1650244800000|2022-04-18 01:20:00|244.01|241.71|243.48|241.18|244.01|241.71|243.21|240.91|210
1650245100000|2022-04-18 01:25:00|243.47|241.17|243.88|241.58|243.91|241.61|243.35|241.05|211
1650245400000|2022-04-18 01:30:00|243.89|241.59|243.6|241.3|244.36|242.06|243.28|240.98|248
1650245700000|2022-04-18 01:35:00|243.59|241.29|244.3|242|244.35|242.05|243.59|241.29|162
1650246000000|2022-04-18 01:40:00|244.31|242.01|243.95|241.65|244.39|242.09|243.94|241.64|220
1650246300000|2022-04-18 01:45:00|243.96|241.66|244.01|241.71|244.09|241.79|243.59|241.29|183
1650246600000|2022-04-18 01:50:00|244|241.7|244.26|241.96|244.45|242.15|243.82|241.52|218
1650246900000|2022-04-18 01:55:00|244.28|241.98|243.69|241.39|244.37|242.07|243.64|241.34|165
1650247200000|2022-04-18 02:00:00|243.68|241.38|243.83|241.53|244.02|241.72|243.62|241.32|195
1650247500000|2022-04-18 02:05:00|243.82|241.52|243.83|241.53|243.91|241.61|243.62|241.32|112
1650247800000|2022-04-18 02:10:00|243.84|241.54|243.92|241.62|244.3|242|243.78|241.48|182
1650248100000|2022-04-18 02:15:00|243.94|241.64|244.28|241.98|244.3|242|243.83|241.53|140
1650248400000|2022-04-18 02:20:00|244.29|241.99|244.35|242.05|244.63|242.33|244.21|241.91|175
1650248700000|2022-04-18 02:25:00|244.34|242.04|244.63|242.33|244.72|242.42|244.03|241.73|192
1650249000000|2022-04-18 02:30:00|244.64|242.34|244.56|242.26|244.73|242.43|244.31|242.01|188
1650249300000|2022-04-18 02:35:00|244.55|242.25|244.75|242.45|244.99|242.69|244.42|242.12|168
1650249600000|2022-04-18 02:40:00|244.72|242.42|244.95|242.65|245.09|242.79|244.58|242.28|146
1650249900000|2022-04-18 02:45:00|244.93|242.63|244.64|242.34|244.93|242.63|244.55|242.25|151
1650250200000|2022-04-18 02:50:00|244.65|242.35|244.5|242.2|244.66|242.36|244.21|241.91|150
1650250500000|2022-04-18 02:55:00|244.49|242.19|244.53|242.23|244.72|242.42|244.4|242.1|127
1650250800000|2022-04-18 03:00:00|244.55|242.25|244.89|242.59|244.96|242.66|244.55|242.25|111
1650251100000|2022-04-18 03:05:00|244.91|242.61|244.93|242.63|245.32|243.02|244.89|242.59|114
1650251400000|2022-04-18 03:10:00|244.92|242.62|244.73|242.43|244.98|242.68|244.65|242.35|118
1650251700000|2022-04-18 03:15:00|244.75|242.45|244.64|242.34|244.83|242.53|244.32|242.02|164
1650252000000|2022-04-18 03:20:00|244.65|242.35|244.25|241.95|244.76|242.46|244.17|241.87|151
1650252300000|2022-04-18 03:25:00|244.26|241.96|244.42|242.12|244.59|242.29|244.25|241.95|150
1650252600000|2022-04-18 03:30:00|244.44|242.14|244.02|241.72|244.6|242.3|243.99|241.69|178
1650252900000|2022-04-18 03:35:00|244.04|241.74|244.25|241.95|244.52|242.22|243.85|241.55|147
1650253200000|2022-04-18 03:40:00|244.26|241.96|244.37|242.07|244.5|242.2|244.24|241.94|134
1650253500000|2022-04-18 03:45:00|244.38|242.08|244.54|242.24|244.64|242.34|244.35|242.05|124
1650253800000|2022-04-18 03:50:00|244.53|242.23|244.44|242.14|244.62|242.32|244.35|242.05|122
1650254100000|2022-04-18 03:55:00|244.41|242.11|244.34|242.04|244.58|242.28|244.31|242.01|110
1650254400000|2022-04-18 04:00:00|244.32|242.02|243.8|241.5|244.56|242.26|243.6|241.3|215
1650254700000|2022-04-18 04:05:00|243.79|241.49|243.01|240.71|243.93|241.63|242.87|240.57|188
1650255000000|2022-04-18 04:10:00|243.03|240.73|241.46|239.16|243.03|240.73|240.93|238.63|313
1650255300000|2022-04-18 04:15:00|241.43|239.13|235.87|233.57|241.44|239.14|235.82|233.52|488
1650255600000|2022-04-18 04:20:00|235.83|233.53|234.95|232.65|237.6|235.3|233.13|230.83|921
1650255900000|2022-04-18 04:25:00|235.02|232.72|235.79|233.49|235.89|233.59|234.7|232.4|654
1650256200000|2022-04-18 04:30:00|235.72|233.42|235.53|233.23|236.12|233.82|234.57|232.27|594
1650256500000|2022-04-18 04:35:00|235.54|233.24|235|232.7|235.68|233.38|234.48|232.18|440
1650256800000|2022-04-18 04:40:00|235.04|232.74|233.65|231.35|235.3|233|232.8|230.5|557
1650257100000|2022-04-18 04:45:00|233.66|231.36|233.49|231.19|234.02|231.72|232.7|230.4|448
1650257400000|2022-04-18 04:50:00|233.53|231.23|233.38|231.08|234.1|231.8|232.95|230.65|452
1650257700000|2022-04-18 04:55:00|233.39|231.09|232.48|230.18|233.48|231.18|232.07|229.77|467
1650258000000|2022-04-18 05:00:00|232.47|230.17|232.77|230.47|233.8|231.5|232.04|229.74|413
1650258300000|2022-04-18 05:05:00|232.73|230.43|232.22|229.92|232.92|230.62|230.87|228.57|684
1650258600000|2022-04-18 05:10:00|232.29|229.99|233.64|231.34|233.68|231.38|232.26|229.96|344
1650258900000|2022-04-18 05:15:00|233.63|231.33|234.1|231.8|234.47|232.17|233.63|231.33|364
1650259200000|2022-04-18 05:20:00|234.11|231.81|233.92|231.62|234.23|231.93|233.77|231.47|239
1650259500000|2022-04-18 05:25:00|233.91|231.61|233.88|231.58|233.92|231.62|233.31|231.01|243
1650259800000|2022-04-18 05:30:00|233.87|231.57|233|230.7|234.21|231.91|232.96|230.66|292
1650260100000|2022-04-18 05:35:00|233.01|230.71|232.81|230.51|233.11|230.81|232.72|230.42|242
1650260400000|2022-04-18 05:40:00|232.8|230.5|233.3|231|233.37|231.07|232.79|230.49|199
1650260700000|2022-04-18 05:45:00|233.28|230.98|233.29|230.99|233.78|231.48|233.22|230.92|238
1650261000000|2022-04-18 05:50:00|233.3|231|233.51|231.21|233.82|231.52|233.23|230.93|311
1650261300000|2022-04-18 05:55:00|233.49|231.19|233.5|231.2|233.71|231.41|233.41|231.11|215
1650261600000|2022-04-18 06:00:00|233.47|231.17|233.6|231.3|233.65|231.35|233.38|231.08|127
1650261900000|2022-04-18 06:05:00|233.59|231.29|234.53|232.23|234.67|232.37|233.56|231.26|227
1650262200000|2022-04-18 06:10:00|234.5|232.2|233.93|231.63|234.56|232.26|233.71|231.41|239
1650262500000|2022-04-18 06:15:00|233.92|231.62|234.34|232.04|234.35|232.05|233.85|231.55|163
1650262800000|2022-04-18 06:20:00|234.32|232.02|234.05|231.75|234.36|232.06|234.05|231.75|163
1650263100000|2022-04-18 06:25:00|234.04|231.74|234.58|232.28|234.64|232.34|233.84|231.54|128
1650263400000|2022-04-18 06:30:00|234.64|232.34|234.47|232.17|234.68|232.38|234.37|232.07|156
1650263700000|2022-04-18 06:35:00|234.49|232.19|235.5|233.2|235.58|233.28|234.46|232.16|281
1650264000000|2022-04-18 06:40:00|235.53|233.23|235.75|233.45|235.94|233.64|235.47|233.17|208
1650264300000|2022-04-18 06:45:00|235.8|233.5|235.63|233.33|235.85|233.55|235.33|233.03|213
1650264600000|2022-04-18 06:50:00|235.59|233.29|235.73|233.43|235.8|233.5|235.45|233.15|198
1650264900000|2022-04-18 06:55:00|235.7|233.4|235.56|233.26|235.8|233.5|235.54|233.24|188
1650265200000|2022-04-18 07:00:00|235.57|233.27|235.42|233.12|236.28|233.98|235.42|233.12|237
1650265500000|2022-04-18 07:05:00|235.43|233.13|235.17|232.87|235.44|233.14|234.96|232.66|205
1650265800000|2022-04-18 07:10:00|235.21|232.91|235.01|232.71|235.25|232.95|234.86|232.56|176
1650266100000|2022-04-18 07:15:00|234.99|232.69|235.24|232.94|235.3|233|234.92|232.62|172
1650266400000|2022-04-18 07:20:00|235.26|232.96|234.63|232.33|235.51|233.21|234.09|231.79|297
1650266700000|2022-04-18 07:25:00|234.61|232.31|233.84|231.54|234.63|232.33|233.5|231.2|299
1650267000000|2022-04-18 07:30:00|233.85|231.55|234.35|232.05|234.46|232.16|233.62|231.32|282
1650267300000|2022-04-18 07:35:00|234.36|232.06|233.95|231.65|234.37|232.07|233.67|231.37|259
1650267600000|2022-04-18 07:40:00|233.97|231.67|233.95|231.65|234.05|231.75|233.73|231.43|184
1650267900000|2022-04-18 07:45:00|233.96|231.66|232.66|230.36|234.02|231.72|232.3|230|299
1650268200000|2022-04-18 07:50:00|232.7|230.4|232.83|230.53|233.19|230.89|232.65|230.35|349
1650268500000|2022-04-18 07:55:00|232.84|230.54|233.29|230.99|233.3|231|232.84|230.54|154
1650268800000|2022-04-18 08:00:00|233.28|230.98|233.99|231.69|234.02|231.72|233.04|230.74|313
1650269100000|2022-04-18 08:05:00|234|231.7|234.64|232.34|235.35|233.05|233.98|231.68|257
1650269400000|2022-04-18 08:10:00|234.68|232.38|234.62|232.32|234.84|232.54|234.61|232.31|154
1650269700000|2022-04-18 08:15:00|234.66|232.36|234.46|232.16|235|232.7|234.38|232.08|212
1650270000000|2022-04-18 08:20:00|234.47|232.17|234.48|232.18|235.05|232.75|234.4|232.1|182
1650270300000|2022-04-18 08:25:00|234.47|232.17|234.81|232.51|235.81|233.51|234.44|232.14|257
1650270600000|2022-04-18 08:30:00|234.82|232.52|234.83|232.53|235.01|232.71|234.68|232.38|244
1650270900000|2022-04-18 08:35:00|234.81|232.51|234.65|232.35|235.25|232.95|234.65|232.35|161
1650271200000|2022-04-18 08:40:00|234.68|232.38|234.64|232.34|234.75|232.45|234.42|232.12|211
1650271500000|2022-04-18 08:45:00|234.67|232.37|234.53|232.23|234.77|232.47|234.44|232.14|139
1650271800000|2022-04-18 08:50:00|234.52|232.22|233.49|231.19|234.54|232.24|233.39|231.09|252
1650272100000|2022-04-18 08:55:00|233.48|231.18|233.46|231.16|233.87|231.57|233.36|231.06|188
1650272400000|2022-04-18 09:00:00|233.47|231.17|234|231.7|234.25|231.95|232.98|230.68|296
1650272700000|2022-04-18 09:05:00|234.01|231.71|234.27|231.97|234.31|232.01|233.94|231.64|146
1650273000000|2022-04-18 09:10:00|234.24|231.94|233.93|231.63|234.29|231.99|233.68|231.38|171
1650273300000|2022-04-18 09:15:00|233.95|231.65|233.57|231.27|233.95|231.65|233.25|230.95|182
1650273600000|2022-04-18 09:20:00|233.56|231.26|232.92|230.62|233.99|231.69|232.76|230.46|270
1650273900000|2022-04-18 09:25:00|232.89|230.59|233.48|231.18|233.58|231.28|232.89|230.59|160
1650274200000|2022-04-18 09:30:00|233.47|231.17|234.19|231.89|234.72|232.42|233.44|231.14|289
1650274500000|2022-04-18 09:35:00|234.35|232.05|234.49|232.19|234.7|232.4|234.3|232|179
1650274800000|2022-04-18 09:40:00|234.48|232.18|234.27|231.97|234.51|232.21|233.99|231.69|201
1650275100000|2022-04-18 09:45:00|234.26|231.96|234.16|231.86|234.46|232.16|233.79|231.49|195
1650275400000|2022-04-18 09:50:00|234.17|231.87|234.22|231.92|234.28|231.98|234.01|231.71|132
1650275700000|2022-04-18 09:55:00|234.23|231.93|234.34|232.04|234.39|232.09|234.08|231.78|174
1650276000000|2022-04-18 10:00:00|234.4|232.1|234.76|232.46|234.86|232.56|234.2|231.9|176
1650276300000|2022-04-18 10:05:00|234.8|232.5|234.7|232.4|235|232.7|234.48|232.18|184
1650276600000|2022-04-18 10:10:00|234.63|232.33|234.79|232.49|234.97|232.67|234.53|232.23|145
1650276900000|2022-04-18 10:15:00|234.76|232.46|234.4|232.1|234.76|232.46|234.38|232.08|133
1650277200000|2022-04-18 10:20:00|234.39|232.09|234.74|232.44|234.91|232.61|234.39|232.09|170
1650277500000|2022-04-18 10:25:00|234.73|232.43|235.02|232.72|235.46|233.16|234.72|232.42|225
1650277800000|2022-04-18 10:30:00|235.01|232.71|235.37|233.07|235.7|233.4|234.9|232.6|267
1650278100000|2022-04-18 10:35:00|235.35|233.05|234.87|232.57|235.41|233.11|234.81|232.51|252
1650278400000|2022-04-18 10:40:00|234.88|232.58|234.51|232.21|234.9|232.6|234.47|232.17|185
1650278700000|2022-04-18 10:45:00|234.49|232.19|234.9|232.6|234.93|232.63|234.46|232.16|181
1650279000000|2022-04-18 10:50:00|234.88|232.58|234.42|232.12|234.92|232.62|234.42|232.12|210
1650279300000|2022-04-18 10:55:00|234.38|232.08|233.95|231.65|234.53|232.23|233.9|231.6|211
1650279600000|2022-04-18 11:00:00|234|231.7|234.37|232.07|234.41|232.11|234|231.7|136
1650279900000|2022-04-18 11:05:00|234.39|232.09|235.01|232.71|235.24|232.94|234.33|232.03|194
1650280200000|2022-04-18 11:10:00|234.97|232.67|235.46|233.16|235.63|233.33|234.74|232.44|195
1650280500000|2022-04-18 11:15:00|235.47|233.17|235.56|233.26|236.07|233.77|235.41|233.11|268
1650280800000|2022-04-18 11:20:00|235.57|233.27|235.49|233.19|235.68|233.38|235.24|232.94|187
1650281100000|2022-04-18 11:25:00|235.47|233.17|235.64|233.34|235.71|233.41|235.36|233.06|154
1650281400000|2022-04-18 11:30:00|235.61|233.31|236|233.7|236|233.7|235.35|233.05|136
1650281700000|2022-04-18 11:35:00|235.99|233.69|235.66|233.36|236|233.7|235.59|233.29|149
1650282000000|2022-04-18 11:40:00|235.67|233.37|235.71|233.41|235.72|233.42|235.28|232.98|167
1650282300000|2022-04-18 11:45:00|235.76|233.46|235.29|232.99|235.85|233.55|235.28|232.98|166
1650282600000|2022-04-18 11:50:00|235.28|232.98|235.26|232.96|235.46|233.16|234.87|232.57|244
1650282900000|2022-04-18 11:55:00|235.31|233.01|235.08|232.78|235.33|233.03|234.88|232.58|195
1650283200000|2022-04-18 12:00:00|235.06|232.76|235.52|233.22|235.58|233.28|235.06|232.76|204
1650283500000|2022-04-18 12:05:00|235.5|233.2|235.56|233.26|235.67|233.37|235.31|233.01|149
1650283800000|2022-04-18 12:10:00|235.55|233.25|235.46|233.16|235.64|233.34|235.1|232.8|189
1650284100000|2022-04-18 12:15:00|235.49|233.19|236.85|234.55|237.43|235.13|235.37|233.07|387
1650284400000|2022-04-18 12:20:00|236.88|234.58|236.96|234.66|237.58|235.28|236.49|234.19|418
1650284700000|2022-04-18 12:25:00|236.94|234.64|236.87|234.57|237.3|235|236.59|234.29|339
1650285000000|2022-04-18 12:30:00|236.86|234.56|237.04|234.74|237.43|235.13|236.51|234.21|278
1650285300000|2022-04-18 12:35:00|237.03|234.73|237.4|235.1|237.99|235.69|237|234.7|441
1650285600000|2022-04-18 12:40:00|237.41|235.11|237.58|235.28|237.74|235.44|237.36|235.06|215
1650285900000|2022-04-18 12:45:00|237.59|235.29|237.5|235.2|237.69|235.39|237.22|234.92|320
1650286200000|2022-04-18 12:50:00|237.46|235.16|237.6|235.3|237.84|235.54|237.39|235.09|275
1650286500000|2022-04-18 12:55:00|237.61|235.31|236.98|234.68|237.86|235.56|236.97|234.67|417
1650286800000|2022-04-18 13:00:00|236.99|234.69|237.29|234.99|237.65|235.35|236.71|234.41|350
1650287100000|2022-04-18 13:05:00|237.3|235|236.78|234.48|237.4|235.1|236.7|234.4|334
1650287400000|2022-04-18 13:10:00|236.8|234.5|236.81|234.51|236.92|234.62|236.58|234.28|265
1650287700000|2022-04-18 13:15:00|236.8|234.5|236.38|234.08|236.91|234.61|235.98|233.68|253
1650288000000|2022-04-18 13:20:00|236.37|234.07|236.85|234.55|237.01|234.71|236.34|234.04|197
1650288300000|2022-04-18 13:25:00|236.86|234.56|236.48|234.18|236.86|234.56|236.26|233.96|326
1650288600000|2022-04-18 13:30:00|236.46|234.16|237.37|235.07|237.87|235.57|236.46|234.16|622
1650288900000|2022-04-18 13:35:00|237.36|235.06|236.86|234.56|237.93|235.63|236.83|234.53|493
1650289200000|2022-04-18 13:40:00|236.87|234.57|236.92|234.62|237.31|235.01|236.51|234.21|392
1650289500000|2022-04-18 13:45:00|236.91|234.61|236.91|234.61|237.28|234.98|236.76|234.46|377
1650289800000|2022-04-18 13:50:00|236.92|234.62|236.91|234.61|237.38|235.08|236.53|234.23|408
1650290100000|2022-04-18 13:55:00|236.89|234.59|236.58|234.28|236.91|234.61|236.45|234.15|398
1650290400000|2022-04-18 14:00:00|236.55|234.25|236.88|234.58|237.15|234.85|236.42|234.12|270
1650290700000|2022-04-18 14:05:00|236.94|234.64|236.78|234.48|237.08|234.78|236.76|234.46|231
1650291000000|2022-04-18 14:10:00|236.77|234.47|237.35|235.05|237.44|235.14|236.64|234.34|246
1650291300000|2022-04-18 14:15:00|237.36|235.06|237.73|235.43|237.8|235.5|237.33|235.03|225
1650291600000|2022-04-18 14:20:00|237.71|235.41|238.61|236.31|238.75|236.45|237.71|235.41|333
1650291900000|2022-04-18 14:25:00|238.57|236.27|238.52|236.22|238.94|236.64|237.98|235.68|462
1650292200000|2022-04-18 14:30:00|238.55|236.25|238.61|236.31|238.84|236.54|238.43|236.13|243
1650292500000|2022-04-18 14:35:00|238.6|236.3|238.47|236.17|238.8|236.5|238.16|235.86|291
1650292800000|2022-04-18 14:40:00|238.46|236.16|238.81|236.51|238.81|236.51|238.31|236.01|230
1650293100000|2022-04-18 14:45:00|238.79|236.49|238.6|236.3|238.88|236.58|238.35|236.05|244
1650293400000|2022-04-18 14:50:00|238.61|236.31|238.47|236.17|238.74|236.44|238.33|236.03|153
1650293700000|2022-04-18 14:55:00|238.48|236.18|238.66|236.36|238.7|236.4|238.26|235.96|188
1650294000000|2022-04-18 15:00:00|238.65|236.35|238.52|236.22|238.77|236.47|238.13|235.83|249
1650294300000|2022-04-18 15:05:00|238.53|236.23|238.73|236.43|238.79|236.49|238.48|236.18|190
1650294600000|2022-04-18 15:10:00|238.62|236.32|238.38|236.08|238.83|236.53|238.38|236.08|173
1650294900000|2022-04-18 15:15:00|238.39|236.09|237.6|235.3|238.42|236.12|237.39|235.09|322
1650295200000|2022-04-18 15:20:00|237.61|235.31|236.96|234.66|237.62|235.32|236.84|234.54|230
1650295500000|2022-04-18 15:25:00|236.92|234.62|236.94|234.64|237.38|235.08|236.76|234.46|223
1650295800000|2022-04-18 15:30:00|236.95|234.65|236.89|234.59|237.44|235.14|236.82|234.52|219
1650296100000|2022-04-18 15:35:00|236.92|234.62|236.08|233.78|236.96|234.66|236.08|233.78|217
1650296400000|2022-04-18 15:40:00|236.12|233.82|234.46|232.16|236.16|233.86|233.93|231.63|404
1650296700000|2022-04-18 15:45:00|234.4|232.1|235|232.7|235.41|233.11|234.4|232.1|224
1650297000000|2022-04-18 15:50:00|234.97|232.67|235.19|232.89|235.41|233.11|234.87|232.57|199
1650297300000|2022-04-18 15:55:00|235.18|232.88|235.77|233.47|235.91|233.61|235.18|232.88|202
1650297600000|2022-04-18 16:00:00|235.84|233.54|235.38|233.08|235.9|233.6|235.29|232.99|246
1650297900000|2022-04-18 16:05:00|235.39|233.09|234.45|232.15|235.42|233.12|234.32|232.02|273
1650298200000|2022-04-18 16:10:00|234.44|232.14|233.47|231.17|234.76|232.46|232.77|230.47|451
1650298500000|2022-04-18 16:15:00|233.48|231.18|233.73|231.43|234|231.7|232.83|230.53|412
1650298800000|2022-04-18 16:20:00|233.74|231.44|234.61|232.31|234.7|232.4|233.73|231.43|184
1650299100000|2022-04-18 16:25:00|234.6|232.3|234.58|232.28|234.64|232.34|234.3|232|241
1650299400000|2022-04-18 16:30:00|234.61|232.31|234.66|232.36|234.77|232.47|234.4|232.1|245
1650299700000|2022-04-18 16:35:00|234.73|232.43|235.68|233.38|236.28|233.98|234.64|232.34|318
1650300000000|2022-04-18 16:40:00|235.67|233.37|235.77|233.47|235.86|233.56|235.47|233.17|220
1650300300000|2022-04-18 16:45:00|235.8|233.5|236.9|234.6|237.51|235.21|235.71|233.41|415
1650300600000|2022-04-18 16:50:00|236.93|234.63|236.99|234.69|237.01|234.71|236.51|234.21|290
1650300900000|2022-04-18 16:55:00|237|234.7|236.38|234.08|237.39|235.09|236.34|234.04|263
1650301200000|2022-04-18 17:00:00|236.34|234.04|236.54|234.24|236.72|234.42|235.99|233.69|299
1650301500000|2022-04-18 17:05:00|236.53|234.23|238.33|236.03|238.82|236.52|236.51|234.21|387
1650301800000|2022-04-18 17:10:00|238.34|236.04|239.8|237.5|239.92|237.62|237.8|235.5|707
1650302100000|2022-04-18 17:15:00|239.79|237.49|239.38|237.08|240.48|238.18|239.38|237.08|477
1650302400000|2022-04-18 17:20:00|239.37|237.07|238.9|236.6|239.41|237.11|238.73|236.43|438
1650302700000|2022-04-18 17:25:00|238.93|236.63|238.89|236.59|239.13|236.83|238.41|236.11|370
1650303000000|2022-04-18 17:30:00|238.91|236.61|239.45|237.15|239.75|237.45|238.61|236.31|374
1650303300000|2022-04-18 17:35:00|239.49|237.19|239.64|237.34|239.94|237.64|239.42|237.12|281
1650303600000|2022-04-18 17:40:00|239.65|237.35|239.72|237.42|239.92|237.62|239.5|237.2|251
1650303900000|2022-04-18 17:45:00|239.71|237.41|239.58|237.28|240.03|237.73|239.3|237|359
1650304200000|2022-04-18 17:50:00|239.6|237.3|239.48|237.18|239.71|237.41|239.38|237.08|243
1650304500000|2022-04-18 17:55:00|239.47|237.17|241.3|239|241.91|239.61|239.38|237.08|520
1650304800000|2022-04-18 18:00:00|241.22|238.92|241.42|239.12|242.18|239.88|241.09|238.79|425
1650305100000|2022-04-18 18:05:00|241.44|239.14|241.23|238.93|241.44|239.14|240.64|238.34|287
1650305400000|2022-04-18 18:10:00|241.25|238.95|241.69|239.39|241.74|239.44|241.02|238.72|342
1650305700000|2022-04-18 18:15:00|241.68|239.38|243.61|241.31|244.05|241.75|241.67|239.37|674
1650306000000|2022-04-18 18:20:00|243.62|241.32|244.41|242.11|244.43|242.13|243.1|240.8|456
1650306300000|2022-04-18 18:25:00|244.43|242.13|244.09|241.79|244.71|242.41|243.89|241.59|457
1650306600000|2022-04-18 18:30:00|244.1|241.8|244.63|242.33|244.72|242.42|244.09|241.79|300
1650306900000|2022-04-18 18:35:00|244.65|242.35|244.6|242.3|244.97|242.67|244.33|242.03|305
1650307200000|2022-04-18 18:40:00|244.58|242.28|244.81|242.51|245|242.7|244.58|242.28|212
1650307500000|2022-04-18 18:45:00|244.79|242.49|244.62|242.32|244.89|242.59|244.33|242.03|244
1650307800000|2022-04-18 18:50:00|244.6|242.3|244.38|242.08|244.92|242.62|244.14|241.84|326
1650308100000|2022-04-18 18:55:00|244.39|242.09|244.41|242.11|244.6|242.3|244.3|242|264
1650308400000|2022-04-18 19:00:00|244.4|242.1|243.9|241.6|244.74|242.44|243.6|241.3|247
1650308700000|2022-04-18 19:05:00|243.92|241.62|243.89|241.59|244.4|242.1|243.64|241.34|323
1650309000000|2022-04-18 19:10:00|243.87|241.57|243.89|241.59|244.06|241.76|243.65|241.35|230
1650309300000|2022-04-18 19:15:00|243.9|241.6|244.58|242.28|244.84|242.54|243.82|241.52|224
1650309600000|2022-04-18 19:20:00|244.59|242.29|245.05|242.75|245.47|243.17|244.58|242.28|268
1650309900000|2022-04-18 19:25:00|245.07|242.77|245.16|242.86|245.34|243.04|244.95|242.65|225
1650310200000|2022-04-18 19:30:00|245.15|242.85|244.55|242.25|245.18|242.88|244.55|242.25|272
1650310500000|2022-04-18 19:35:00|244.56|242.26|244.03|241.73|244.73|242.43|243.96|241.66|271
1650310800000|2022-04-18 19:40:00|244.04|241.74|243.96|241.66|244.23|241.93|243.85|241.55|255
1650311100000|2022-04-18 19:45:00|243.92|241.62|243.61|241.31|244.12|241.82|243.55|241.25|220
1650311400000|2022-04-18 19:50:00|243.63|241.33|243.78|241.48|243.85|241.55|243.53|241.23|184
1650311700000|2022-04-18 19:55:00|243.7|241.4|244.75|242.45|244.85|242.55|243.7|241.4|267
1650312000000|2022-04-18 20:00:00|244.79|242.49|245.11|242.81|245.67|243.37|244.79|242.49|300
1650312300000|2022-04-18 20:05:00|245.12|242.82|245.56|243.26|245.86|243.56|245.09|242.79|288
1650312600000|2022-04-18 20:10:00|245.57|243.27|245.6|243.3|245.71|243.41|245.04|242.74|281
1650312900000|2022-04-18 20:15:00|245.56|243.26|245.19|242.89|245.65|243.35|245.04|242.74|212
1650313200000|2022-04-18 20:20:00|245.2|242.9|244.85|242.55|245.35|243.05|244.84|242.54|127
1650313500000|2022-04-18 20:25:00|244.86|242.56|244.92|242.62|245.06|242.76|244.51|242.21|217
1650313800000|2022-04-18 20:30:00|244.91|242.61|244.71|242.41|245.1|242.8|244.67|242.37|203
1650314100000|2022-04-18 20:35:00|244.72|242.42|244.05|241.75|244.83|242.53|244.05|241.75|217
1650314400000|2022-04-18 20:40:00|244.06|241.76|244.4|242.1|244.45|242.15|244.03|241.73|133
1650314700000|2022-04-18 20:45:00|244.39|242.09|244.39|242.09|244.7|242.4|244.25|241.95|209
1650315000000|2022-04-18 20:50:00|244.38|242.08|244.52|242.22|244.56|242.26|244.3|242|150
1650315300000|2022-04-18 20:55:00|244.5|242.2|244.32|242.02|244.56|242.26|244.02|241.72|162
1650315600000|2022-04-18 21:00:00|244.33|242.03|244.78|242.48|244.89|242.59|244.33|242.03|142
1650315900000|2022-04-18 21:05:00|244.77|242.47|245.29|242.99|245.47|243.17|244.75|242.45|148
1650316200000|2022-04-18 21:10:00|245.31|243.01|245.3|243|245.49|243.19|245|242.7|132
1650316500000|2022-04-18 21:15:00|245.29|242.99|245.72|243.42|245.96|243.66|245.27|242.97|160
1650316800000|2022-04-18 21:20:00|245.73|243.43|246.52|244.22|246.85|244.55|245.72|243.42|340
1650317100000|2022-04-18 21:25:00|246.54|244.24|246.74|244.44|246.86|244.56|246.47|244.17|168
1650317400000|2022-04-18 21:30:00|246.76|244.46|246.46|244.16|246.76|244.46|246.28|243.98|136
1650317700000|2022-04-18 21:35:00|246.5|244.2|246.9|244.6|246.98|244.68|246.43|244.13|144
1650318000000|2022-04-18 21:40:00|246.91|244.61|246.5|244.2|246.91|244.61|246.49|244.19|168
1650318300000|2022-04-18 21:45:00|246.51|244.21|246.02|243.72|246.54|244.24|245.92|243.62|163
1650318600000|2022-04-18 21:50:00|246.01|243.71|246.43|244.13|246.47|244.17|245.9|243.6|132
1650318900000|2022-04-18 21:55:00|246.41|244.11|246.51|244.21|246.84|244.54|246.32|244.02|166
1650319200000|2022-04-18 22:00:00|246.5|244.2|246.8|244.5|246.81|244.51|246.35|244.05|158
1650319500000|2022-04-18 22:05:00|246.77|244.47|246.5|244.2|246.85|244.55|246.31|244.01|145
1650319800000|2022-04-18 22:10:00|246.51|244.21|245.92|243.62|246.53|244.23|245.92|243.62|149
1650320100000|2022-04-18 22:15:00|245.91|243.61|245.32|243.02|246|243.7|244.94|242.64|174
1650320400000|2022-04-18 22:20:00|245.33|243.03|246.02|243.72|246.21|243.91|245.28|242.98|150
1650320700000|2022-04-18 22:25:00|246.01|243.71|245.92|243.62|246.19|243.89|245.87|243.57|140
1650321000000|2022-04-18 22:30:00|245.95|243.65|245.65|243.35|246|243.7|245.16|242.86|194
1650321300000|2022-04-18 22:35:00|245.67|243.37|245.66|243.36|245.88|243.58|245.56|243.26|112
1650321600000|2022-04-18 22:40:00|245.64|243.34|245.71|243.41|245.76|243.46|245.52|243.22|111
1650321900000|2022-04-18 22:45:00|245.7|243.4|245.72|243.42|245.92|243.62|245.51|243.21|118
1650322200000|2022-04-18 22:50:00|245.64|243.34|246.71|244.41|246.82|244.52|245.64|243.34|311
1650322500000|2022-04-18 22:55:00|246.75|244.45|246.85|244.55|246.97|244.67|246.68|244.38|148
1650322800000|2022-04-18 23:00:00|246.86|244.56|246.28|243.98|247.03|244.73|246.27|243.97|193
1650323100000|2022-04-18 23:05:00|246.3|244|245.93|243.63|246.36|244.06|245.76|243.46|170
1650323400000|2022-04-18 23:10:00|245.95|243.65|245.58|243.28|246.02|243.72|245.45|243.15|172
1650323700000|2022-04-18 23:15:00|245.56|243.26|245.6|243.3|245.93|243.63|245.56|243.26|188
1650324000000|2022-04-18 23:20:00|245.64|243.34|245.84|243.54|245.91|243.61|245.5|243.2|184
1650324300000|2022-04-18 23:25:00|245.83|243.53|245.39|243.09|245.88|243.58|245.37|243.07|174
1650324600000|2022-04-18 23:30:00|245.41|243.11|245.46|243.16|245.76|243.46|245.28|242.98|144
1650324900000|2022-04-18 23:35:00|245.45|243.15|244.9|242.6|245.49|243.19|244.62|242.32|226
1650325200000|2022-04-18 23:40:00|244.89|242.59|245.02|242.72|245.34|243.04|244.84|242.54|169
1650325500000|2022-04-18 23:45:00|245.04|242.74|245.45|243.15|245.66|243.36|245.03|242.73|190
1650325800000|2022-04-18 23:50:00|245.46|243.16|245.57|243.27|245.77|243.47|245.44|243.14|199
1650326100000|2022-04-18 23:55:00|245.56|243.26|245.65|243.35|245.85|243.55|245.54|243.24|168
1650326400000|2022-04-19 00:00:00|245.68|243.38|245.9|243.6|246.47|244.17|245.64|243.34|287
1650326700000|2022-04-19 00:05:00|245.91|243.61|246.79|244.49|247.02|244.72|245.84|243.54|220
1650327000000|2022-04-19 00:10:00|246.78|244.48|248.7|246.4|248.85|246.55|246.51|244.21|386
1650327300000|2022-04-19 00:15:00|248.71|246.41|247.83|245.53|248.81|246.51|247.42|245.12|363
1650327600000|2022-04-19 00:20:00|247.72|245.42|247.25|244.95|247.84|245.54|246.92|244.62|239
1650327900000|2022-04-19 00:25:00|247.29|244.99|247.79|245.49|247.82|245.52|247.27|244.97|194
1650328200000|2022-04-19 00:30:00|247.78|245.48|247.81|245.51|248.58|246.28|247.65|245.35|353
1650328500000|2022-04-19 00:35:00|247.85|245.55|247.68|245.38|247.92|245.62|247.61|245.31|238
1650328800000|2022-04-19 00:40:00|247.69|245.39|247.73|245.43|247.83|245.53|247.57|245.27|173
1650329100000|2022-04-19 00:45:00|247.72|245.42|247.27|244.97|247.9|245.6|247.26|244.96|209
1650329400000|2022-04-19 00:50:00|247.28|244.98|247.39|245.09|247.62|245.32|247.05|244.75|201
1650329700000|2022-04-19 00:55:00|247.41|245.11|247.24|244.94|247.44|245.14|247.19|244.89|224
1650330000000|2022-04-19 01:00:00|247.25|244.95|246.95|244.65|247.33|245.03|246.85|244.55|191
1650330300000|2022-04-19 01:05:00|246.97|244.67|246.72|244.42|247.23|244.93|246.31|244.01|182
1650330600000|2022-04-19 01:10:00|246.61|244.31|246.67|244.37|246.89|244.59|246.36|244.06|174
1650330900000|2022-04-19 01:15:00|246.63|244.33|246.65|244.35|246.9|244.6|246.62|244.32|131
1650331200000|2022-04-19 01:20:00|246.67|244.37|246.45|244.15|246.67|244.37|246.34|244.04|164
1650331500000|2022-04-19 01:25:00|246.43|244.13|246.36|244.06|246.49|244.19|246|243.7|139
1650331800000|2022-04-19 01:30:00|246.39|244.09|246.28|243.98|246.57|244.27|246.11|243.81|150
1650332100000|2022-04-19 01:35:00|246.27|243.97|245.49|243.19|246.27|243.97|245.29|242.99|200
1650332400000|2022-04-19 01:40:00|245.48|243.18|245.46|243.16|245.73|243.43|245.32|243.02|216
1650332700000|2022-04-19 01:45:00|245.48|243.18|245.51|243.21|245.66|243.36|245.41|243.11|143
1650333000000|2022-04-19 01:50:00|245.46|243.16|244.79|242.49|245.53|243.23|244.74|242.44|222
1650333300000|2022-04-19 01:55:00|244.8|242.5|244.31|242.01|244.89|242.59|244.1|241.8|274
1650333600000|2022-04-19 02:00:00|244.32|242.02|244.55|242.25|244.55|242.25|244.24|241.94|179
1650333900000|2022-04-19 02:05:00|244.59|242.29|243.89|241.59|244.6|242.3|243.83|241.53|187
1650334200000|2022-04-19 02:10:00|243.88|241.58|243.2|240.9|243.88|241.58|243.02|240.72|283
1650334500000|2022-04-19 02:15:00|243.17|240.87|243.67|241.37|243.73|241.43|243.01|240.71|162
1650334800000|2022-04-19 02:20:00|243.65|241.35|244|241.7|244.07|241.77|243.65|241.35|224
1650335100000|2022-04-19 02:25:00|244.02|241.72|243.9|241.6|244.2|241.9|243.77|241.47|148
1650335400000|2022-04-19 02:30:00|243.89|241.59|244.41|242.11|244.92|242.62|243.81|241.51|300
1650335700000|2022-04-19 02:35:00|244.42|242.12|244.46|242.16|244.62|242.32|244.41|242.11|124
1650336000000|2022-04-19 02:40:00|244.48|242.18|244.78|242.48|244.92|242.62|244.46|242.16|153
1650336300000|2022-04-19 02:45:00|244.83|242.53|244.79|242.49|244.87|242.57|244.65|242.35|156
1650336600000|2022-04-19 02:50:00|244.74|242.44|244.74|242.44|244.93|242.63|244.72|242.42|98
1650336900000|2022-04-19 02:55:00|244.72|242.42|244.53|242.23|244.76|242.46|244.44|242.14|128
1650337200000|2022-04-19 03:00:00|244.55|242.25|244.84|242.54|244.89|242.59|244.55|242.25|160
1650337500000|2022-04-19 03:05:00|244.81|242.51|245.6|243.3|245.72|243.42|244.8|242.5|170
1650337800000|2022-04-19 03:10:00|245.61|243.31|245.49|243.19|245.68|243.38|245.32|243.02|140
1650338100000|2022-04-19 03:15:00|245.48|243.18|245.66|243.36|245.88|243.58|245.45|243.15|164
1650338400000|2022-04-19 03:20:00|245.65|243.35|245.62|243.32|245.88|243.58|245.54|243.24|159
1650338700000|2022-04-19 03:25:00|245.61|243.31|245.62|243.32|245.72|243.42|245.54|243.24|116
1650339000000|2022-04-19 03:30:00|245.64|243.34|245.31|243.01|245.79|243.49|245.31|243.01|160
1650339300000|2022-04-19 03:35:00|245.32|243.02|244.93|242.63|245.35|243.05|244.84|242.54|179
1650339600000|2022-04-19 03:40:00|244.99|242.69|245.11|242.81|245.15|242.85|244.84|242.54|164
1650339900000|2022-04-19 03:45:00|245.03|242.73|244.88|242.58|245.33|243.03|244.87|242.57|187
1650340200000|2022-04-19 03:50:00|244.89|242.59|244.88|242.58|244.95|242.65|244.71|242.41|156
1650340500000|2022-04-19 03:55:00|244.86|242.56|244.96|242.66|245.36|243.06|244.86|242.56|144
1650340800000|2022-04-19 04:00:00|244.98|242.68|245.31|243.01|245.4|243.1|244.93|242.63|134
1650341100000|2022-04-19 04:05:00|245.29|242.99|245.25|242.95|245.6|243.3|244.93|242.63|141
1650341400000|2022-04-19 04:10:00|245.28|242.98|245.44|243.14|245.53|243.23|245.21|242.91|146
1650341700000|2022-04-19 04:15:00|245.42|243.12|245.91|243.61|246.2|243.9|245.35|243.05|147
1650342000000|2022-04-19 04:20:00|245.95|243.65|246.39|244.09|246.59|244.29|245.85|243.55|111
1650342300000|2022-04-19 04:25:00|246.4|244.1|246.35|244.05|246.65|244.35|246.35|244.05|113
1650342600000|2022-04-19 04:30:00|246.41|244.11|246.63|244.33|246.69|244.39|246.33|244.03|90
1650342900000|2022-04-19 04:35:00|246.65|244.35|246.63|244.33|246.73|244.43|246.55|244.25|87
1650343200000|2022-04-19 04:40:00|246.65|244.35|246.69|244.39|246.72|244.42|246.53|244.23|100
1650343500000|2022-04-19 04:45:00|246.66|244.36|246.64|244.34|246.71|244.41|246.55|244.25|168
1650343800000|2022-04-19 04:50:00|246.61|244.31|246.99|244.69|247.01|244.71|246.54|244.24|174
1650344100000|2022-04-19 04:55:00|246.94|244.64|246.84|244.54|246.96|244.66|246.74|244.44|148
1650344400000|2022-04-19 05:00:00|246.83|244.53|246.46|244.16|246.98|244.68|246.43|244.13|150
1650344700000|2022-04-19 05:05:00|246.47|244.17|246.5|244.2|246.66|244.36|246.38|244.08|174
1650345000000|2022-04-19 05:10:00|246.53|244.23|246.58|244.28|246.64|244.34|246.47|244.17|105
1650345300000|2022-04-19 05:15:00|246.57|244.27|246.49|244.19|246.58|244.28|246.43|244.13|108
1650345600000|2022-04-19 05:20:00|246.51|244.21|245.45|243.15|246.51|244.21|245.19|242.89|247
1650345900000|2022-04-19 05:25:00|245.46|243.16|245.54|243.24|245.68|243.38|245.42|243.12|145
1650346200000|2022-04-19 05:30:00|245.57|243.27|245.5|243.2|245.62|243.32|245.48|243.18|101
1650346500000|2022-04-19 05:35:00|245.49|243.19|245.45|243.15|245.54|243.24|245.42|243.12|76
1650346800000|2022-04-19 05:40:00|245.47|243.17|245.31|243.01|245.47|243.17|245.03|242.73|119
1650347100000|2022-04-19 05:45:00|245.34|243.04|245.45|243.15|245.45|243.15|245.26|242.96|75
1650347400000|2022-04-19 05:50:00|245.49|243.19|245.41|243.11|245.5|243.2|245.15|242.85|145
1650347700000|2022-04-19 05:55:00|245.42|243.12|245.01|242.71|245.44|243.14|245.01|242.71|103
1650348000000|2022-04-19 06:00:00|245.04|242.74|245.41|243.11|245.51|243.21|245|242.7|151
1650348300000|2022-04-19 06:05:00|245.42|243.12|245.55|243.25|245.63|243.33|245.29|242.99|107
1650348600000|2022-04-19 06:10:00|245.56|243.26|246|243.7|246|243.7|245.55|243.25|132
1650348900000|2022-04-19 06:15:00|245.92|243.62|246.23|243.93|246.25|243.95|245.92|243.62|121
1650349200000|2022-04-19 06:20:00|246.26|243.96|246.36|244.06|246.44|244.14|246.21|243.91|101
1650349500000|2022-04-19 06:25:00|246.43|244.13|246.4|244.1|246.55|244.25|246.32|244.02|139
1650349800000|2022-04-19 06:30:00|246.42|244.12|246.44|244.14|246.46|244.16|246|243.7|131
1650350100000|2022-04-19 06:35:00|246.43|244.13|246.43|244.13|246.72|244.42|246.33|244.03|109
1650350400000|2022-04-19 06:40:00|246.44|244.14|245.92|243.62|246.47|244.17|245.91|243.61|109
1650350700000|2022-04-19 06:45:00|245.93|243.63|246.17|243.87|246.17|243.87|245.91|243.61|61
1650351000000|2022-04-19 06:50:00|246.18|243.88|245.32|243.02|246.43|244.13|245.31|243.01|148
1650351300000|2022-04-19 06:55:00|245.33|243.03|244.82|242.52|245.43|243.13|244.74|242.44|176
1650351600000|2022-04-19 07:00:00|244.81|242.51|244.99|242.69|245.16|242.86|244.65|242.35|179
1650351900000|2022-04-19 07:05:00|244.93|242.63|245.21|242.91|245.36|243.06|244.93|242.63|102
1650352200000|2022-04-19 07:10:00|245.22|242.92|244.78|242.48|245.24|242.94|244.77|242.47|201
1650352500000|2022-04-19 07:15:00|244.77|242.47|243.81|241.51|244.78|242.48|243.81|241.51|288
1650352800000|2022-04-19 07:20:00|243.83|241.53|244.58|242.28|244.63|242.33|243.68|241.38|175
1650353100000|2022-04-19 07:25:00|244.57|242.27|244.65|242.35|244.76|242.46|244.5|242.2|106
1650353400000|2022-04-19 07:30:00|244.63|242.33|244.5|242.2|244.74|242.44|244.35|242.05|162
1650353700000|2022-04-19 07:35:00|244.49|242.19|244.42|242.12|244.55|242.25|244.35|242.05|138
1650354000000|2022-04-19 07:40:00|244.41|242.11|244.24|241.94|244.42|242.12|243.8|241.5|132
1650354300000|2022-04-19 07:45:00|244.25|241.95|244.8|242.5|244.8|242.5|243.98|241.68|130
1650354600000|2022-04-19 07:50:00|244.81|242.51|244.76|242.46|244.92|242.62|244.6|242.3|150
1650354900000|2022-04-19 07:55:00|244.72|242.42|245.41|243.11|245.57|243.27|244.71|242.41|129
1650355200000|2022-04-19 08:00:00|245.39|243.09|244.9|242.6|245.51|243.21|244.86|242.56|212
1650355500000|2022-04-19 08:05:00|244.89|242.59|245.54|243.24|245.55|243.25|244.86|242.56|140
1650355800000|2022-04-19 08:10:00|245.56|243.26|245.79|243.49|246.36|244.06|245.56|243.26|149
1650356100000|2022-04-19 08:15:00|245.78|243.48|245.74|243.44|246.14|243.84|245.73|243.43|109
1650356400000|2022-04-19 08:20:00|245.75|243.45|245.77|243.47|245.93|243.63|245.38|243.08|207
1650356700000|2022-04-19 08:25:00|245.75|243.45|245.83|243.53|245.94|243.64|245.7|243.4|156
1650357000000|2022-04-19 08:30:00|245.82|243.52|245.93|243.63|246|243.7|245.75|243.45|117
1650357300000|2022-04-19 08:35:00|245.92|243.62|246|243.7|246.2|243.9|245.91|243.61|88
1650357600000|2022-04-19 08:40:00|246.02|243.72|245.71|243.41|246.02|243.72|245.61|243.31|112
1650357900000|2022-04-19 08:45:00|245.72|243.42|244.47|242.17|245.8|243.5|244.39|242.09|234
1650358200000|2022-04-19 08:50:00|244.5|242.2|244.2|241.9|244.5|242.2|244.2|241.9|157
1650358500000|2022-04-19 08:55:00|244.21|241.91|244.46|242.16|244.81|242.51|244.2|241.9|144
1650358800000|2022-04-19 09:00:00|244.47|242.17|244.78|242.48|244.91|242.61|244.44|242.14|208
1650359100000|2022-04-19 09:05:00|244.77|242.47|245.11|242.81|245.11|242.81|244.73|242.43|213
1650359400000|2022-04-19 09:10:00|245.1|242.8|244.32|242.02|245.1|242.8|244.27|241.97|179
1650359700000|2022-04-19 09:15:00|244.35|242.05|244.64|242.34|244.81|242.51|244.32|242.02|169
1650360000000|2022-04-19 09:20:00|244.61|242.31|244.41|242.11|244.73|242.43|244.34|242.04|195
1650360300000|2022-04-19 09:25:00|244.42|242.12|244.35|242.05|244.5|242.2|243.84|241.54|206
1650360600000|2022-04-19 09:30:00|244.36|242.06|244.74|242.44|244.81|242.51|244.06|241.76|221
1650360900000|2022-04-19 09:35:00|244.76|242.46|244.51|242.21|244.77|242.47|244.32|242.02|133
1650361200000|2022-04-19 09:40:00|244.5|242.2|244.29|241.99|244.52|242.22|244.26|241.96|90
1650361500000|2022-04-19 09:45:00|244.28|241.98|244.61|242.31|244.88|242.58|243.88|241.58|219
1650361800000|2022-04-19 09:50:00|244.6|242.3|244|241.7|244.74|242.44|243.92|241.62|186
1650362100000|2022-04-19 09:55:00|244.01|241.71|244.55|242.25|244.67|242.37|243.92|241.62|132
1650362400000|2022-04-19 10:00:00|244.54|242.24|244.74|242.44|245.33|243.03|244.5|242.2|184
1650362700000|2022-04-19 10:05:00|244.75|242.45|245.52|243.22|245.59|243.29|244.72|242.42|135
1650363000000|2022-04-19 10:10:00|245.42|243.12|245.45|243.15|245.69|243.39|245.36|243.06|146
1650363300000|2022-04-19 10:15:00|245.42|243.12|244.87|242.57|245.7|243.4|244.87|242.57|203
1650363600000|2022-04-19 10:20:00|244.9|242.6|245.03|242.73|245.09|242.79|244.72|242.42|152
1650363900000|2022-04-19 10:25:00|245.15|242.85|245.34|243.04|245.49|243.19|245.15|242.85|159
1650364200000|2022-04-19 10:30:00|245.35|243.05|245|242.7|245.54|243.24|244.97|242.67|141
1650364500000|2022-04-19 10:35:00|245.02|242.72|244.63|242.33|245.05|242.75|244.47|242.17|140
1650364800000|2022-04-19 10:40:00|244.69|242.39|244.83|242.53|244.91|242.61|244.49|242.19|160
1650365100000|2022-04-19 10:45:00|244.8|242.5|244.49|242.19|244.85|242.55|244.48|242.18|91
1650365400000|2022-04-19 10:50:00|244.48|242.18|244.73|242.43|244.76|242.46|244.45|242.15|144
1650365700000|2022-04-19 10:55:00|244.75|242.45|245.22|242.92|245.44|243.14|244.7|242.4|103
1650366000000|2022-04-19 11:00:00|245.2|242.9|245.37|243.07|245.68|243.38|245.2|242.9|173
1650366300000|2022-04-19 11:05:00|245.36|243.06|245.48|243.18|245.53|243.23|245.1|242.8|153
1650366600000|2022-04-19 11:10:00|245.45|243.15|245.76|243.46|245.79|243.49|245.24|242.94|133
1650366900000|2022-04-19 11:15:00|245.85|243.55|245.8|243.5|245.89|243.59|245.63|243.33|106
1650367200000|2022-04-19 11:20:00|245.85|243.55|245.86|243.56|245.98|243.68|245.53|243.23|207
1650367500000|2022-04-19 11:25:00|245.85|243.55|245.7|243.4|245.91|243.61|245.65|243.35|139
1650367800000|2022-04-19 11:30:00|245.69|243.39|245.78|243.48|245.81|243.51|245.39|243.09|81
1650368100000|2022-04-19 11:35:00|245.75|243.45|245.87|243.57|245.91|243.61|245.71|243.41|81
1650368400000|2022-04-19 11:40:00|245.84|243.54|245.6|243.3|245.88|243.58|245.27|242.97|126
1650368700000|2022-04-19 11:45:00|245.61|243.31|245.71|243.41|245.83|243.53|245.61|243.31|98
1650369000000|2022-04-19 11:50:00|245.7|243.4|245.23|242.93|246.59|244.29|245.16|242.86|357
1650369300000|2022-04-19 11:55:00|245.24|242.94|244.66|242.36|245.31|243.01|244.51|242.21|236
1650369600000|2022-04-19 12:00:00|244.65|242.35|244.91|242.61|245.12|242.82|244.62|242.32|187
1650369900000|2022-04-19 12:05:00|244.93|242.63|245.27|242.97|245.38|243.08|244.84|242.54|89
1650370200000|2022-04-19 12:10:00|245.29|242.99|245.93|243.63|246.49|244.19|245.29|242.99|196
1650370500000|2022-04-19 12:15:00|245.95|243.65|245.8|243.5|246.15|243.85|245.7|243.4|178
1650370800000|2022-04-19 12:20:00|245.81|243.51|246|243.7|246.03|243.73|245.8|243.5|98
1650371100000|2022-04-19 12:25:00|245.99|243.69|246.59|244.29|246.71|244.41|245.99|243.69|126
1650371400000|2022-04-19 12:30:00|246.6|244.3|247.43|245.13|247.66|245.36|246.49|244.19|172
1650371700000|2022-04-19 12:35:00|247.45|245.15|247.17|244.87|247.62|245.32|246.98|244.68|203
1650372000000|2022-04-19 12:40:00|247.14|244.84|246.6|244.3|247.48|245.18|246.43|244.13|212
1650372300000|2022-04-19 12:45:00|246.61|244.31|246.37|244.07|246.81|244.51|246.24|243.94|152
1650372600000|2022-04-19 12:50:00|246.41|244.11|246.55|244.25|246.79|244.49|246.32|244.02|144
1650372900000|2022-04-19 12:55:00|246.6|244.3|246.67|244.37|246.78|244.48|246.42|244.12|105
1650373200000|2022-04-19 13:00:00|246.68|244.38|245.83|243.53|246.77|244.47|245.83|243.53|162
1650373500000|2022-04-19 13:05:00|245.82|243.52|245.61|243.31|245.88|243.58|245.5|243.2|268
1650373800000|2022-04-19 13:10:00|245.6|243.3|245.65|243.35|245.7|243.4|245.51|243.21|115
1650374100000|2022-04-19 13:15:00|245.61|243.31|245.51|243.21|245.71|243.41|245.48|243.18|142
1650374400000|2022-04-19 13:20:00|245.5|243.2|245.97|243.67|246.01|243.71|245.42|243.12|209
1650374700000|2022-04-19 13:25:00|246|243.7|246.35|244.05|246.45|244.15|246|243.7|176
1650375000000|2022-04-19 13:30:00|246.36|244.06|246.42|244.12|246.93|244.63|245.5|243.2|487
1650375300000|2022-04-19 13:35:00|246.43|244.13|248.66|246.36|250.53|248.23|245.93|243.63|642
1650375600000|2022-04-19 13:40:00|248.63|246.33|249.56|247.26|250.04|247.74|248.49|246.19|565
1650375900000|2022-04-19 13:45:00|249.55|247.25|250.48|248.18|250.62|248.32|249.39|247.09|490
1650376200000|2022-04-19 13:50:00|250.49|248.19|250.44|248.14|250.66|248.36|249.75|247.45|512
1650376500000|2022-04-19 13:55:00|250.45|248.15|251.01|248.71|251.57|249.27|250.44|248.14|443
1650376800000|2022-04-19 14:00:00|251.02|248.72|252.45|250.15|252.74|250.44|250.51|248.21|541
1650377100000|2022-04-19 14:05:00|252.46|250.16|252.18|249.88|253.17|250.87|252.18|249.88|455
1650377400000|2022-04-19 14:10:00|252.19|249.89|253.58|251.28|254.45|252.15|251.94|249.64|431
1650377700000|2022-04-19 14:15:00|253.59|251.29|253.82|251.52|254.1|251.8|252.77|250.47|372
1650378000000|2022-04-19 14:20:00|253.83|251.53|254.27|251.97|255.94|253.64|253.6|251.3|480
1650378300000|2022-04-19 14:25:00|254.28|251.98|254.58|252.28|255.37|253.07|254.27|251.97|391
1650378600000|2022-04-19 14:30:00|254.57|252.27|254.36|252.06|255.17|252.87|254.19|251.89|315
1650378900000|2022-04-19 14:35:00|254.25|251.95|254.24|251.94|254.38|252.08|253.99|251.69|203
1650379200000|2022-04-19 14:40:00|254.26|251.96|253.91|251.61|254.32|252.02|253.74|251.44|293
1650379500000|2022-04-19 14:45:00|253.94|251.64|254.3|252|254.65|252.35|253.62|251.32|242
1650379800000|2022-04-19 14:50:00|254.31|252.01|254.72|252.42|255.27|252.97|254.3|252|187
1650380100000|2022-04-19 14:55:00|254.73|252.43|254.58|252.28|255.41|253.11|254.26|251.96|275
1650380400000|2022-04-19 15:00:00|254.59|252.29|254.71|252.41|254.71|252.41|254.1|251.8|242
1650380700000|2022-04-19 15:05:00|254.72|252.42|254.94|252.64|255.45|253.15|254.72|252.42|199
1650381000000|2022-04-19 15:10:00|254.97|252.67|255.84|253.54|256.05|253.75|254.95|252.65|287
1650381300000|2022-04-19 15:15:00|255.85|253.55|255.27|252.97|256|253.7|255.23|252.93|235
1650381600000|2022-04-19 15:20:00|255.24|252.94|254.46|252.16|255.24|252.94|254.46|252.16|247
1650381900000|2022-04-19 15:25:00|254.5|252.2|253.74|251.44|254.5|252.2|253.7|251.4|283
1650382200000|2022-04-19 15:30:00|253.76|251.46|253.42|251.12|254.36|252.06|253.34|251.04|304
1650382500000|2022-04-19 15:35:00|253.4|251.1|253.48|251.18|253.66|251.36|252.73|250.43|330
1650382800000|2022-04-19 15:40:00|253.46|251.16|254.28|251.98|254.69|252.39|253.28|250.98|336
1650383100000|2022-04-19 15:45:00|254.3|252|254.33|252.03|254.5|252.2|253.94|251.64|222
1650383400000|2022-04-19 15:50:00|254.32|252.02|255.57|253.27|255.69|253.39|254.24|251.94|268
1650383700000|2022-04-19 15:55:00|255.55|253.25|257.33|255.03|257.4|255.1|255.47|253.17|415
1650384000000|2022-04-19 16:00:00|257.34|255.04|258.81|256.51|260.42|258.12|257.3|255|677
1650384300000|2022-04-19 16:05:00|258.82|256.52|259.01|256.71|259.48|257.18|258.64|256.34|386
1650384600000|2022-04-19 16:10:00|259|256.7|262.67|260.37|263.75|261.45|258.88|256.58|651
1650384900000|2022-04-19 16:15:00|262.68|260.38|264.45|262.15|264.72|262.42|262.64|260.34|675
1650385200000|2022-04-19 16:20:00|264.43|262.13|263.54|261.24|264.8|262.5|263.54|261.24|421
1650385500000|2022-04-19 16:25:00|263.52|261.22|264.58|262.28|265.95|263.65|263.52|261.22|556
1650385800000|2022-04-19 16:30:00|264.57|262.27|265.71|263.41|265.71|263.41|263.61|261.31|435
1650386100000|2022-04-19 16:35:00|265.7|263.4|261.84|259.54|265.78|263.48|261.82|259.52|605
1650386400000|2022-04-19 16:40:00|261.85|259.55|262.05|259.75|262.59|260.29|260.35|258.05|660
1650386700000|2022-04-19 16:45:00|261.88|259.58|262.37|260.07|262.37|260.07|261.02|258.72|475
1650387000000|2022-04-19 16:50:00|262.4|260.1|262.91|260.61|263.36|261.06|262.21|259.91|367
1650387300000|2022-04-19 16:55:00|262.86|260.56|262.58|260.28|262.91|260.61|261.99|259.69|327
1650387600000|2022-04-19 17:00:00|262.59|260.29|262.81|260.51|263.5|261.2|262.32|260.02|331
1650387900000|2022-04-19 17:05:00|262.8|260.5|261.4|259.1|262.8|260.5|261.39|259.09|336
1650388200000|2022-04-19 17:10:00|261.25|258.95|260.48|258.18|261.44|259.14|259.55|257.25|403
1650388500000|2022-04-19 17:15:00|260.45|258.15|261.09|258.79|261.55|259.25|260.44|258.14|262
1650388800000|2022-04-19 17:20:00|261.32|259.02|261.94|259.64|262.55|260.25|261.26|258.96|288
1650389100000|2022-04-19 17:25:00|261.91|259.61|262.1|259.8|262.29|259.99|260.82|258.52|369
1650389400000|2022-04-19 17:30:00|262.01|259.71|261.82|259.52|262.75|260.45|261.8|259.5|289
1650389700000|2022-04-19 17:35:00|261.83|259.53|265.62|263.32|267.33|265.03|261.81|259.51|592
1650390000000|2022-04-19 17:40:00|265.61|263.31|265.2|262.9|265.61|263.31|264.02|261.72|435
1650390300000|2022-04-19 17:45:00|265.18|262.88|265.06|262.76|266.63|264.33|264.83|262.53|530
1650390600000|2022-04-19 17:50:00|265.07|262.77|265.2|262.9|265.7|263.4|264.87|262.57|339
1650390900000|2022-04-19 17:55:00|265.17|262.87|266.03|263.73|266.53|264.23|264.73|262.43|356
1650391200000|2022-04-19 18:00:00|266.02|263.72|267.55|265.25|267.62|265.32|265.6|263.3|422
1650391500000|2022-04-19 18:05:00|267.58|265.28|265.78|263.48|267.62|265.32|264.99|262.69|501
1650391800000|2022-04-19 18:10:00|265.79|263.49|265.65|263.35|265.89|263.59|265.09|262.79|293
1650392100000|2022-04-19 18:15:00|265.51|263.21|265.98|263.68|267.15|264.85|265.5|263.2|298
1650392400000|2022-04-19 18:20:00|265.97|263.67|267.07|264.77|267.41|265.11|265.79|263.49|290
1650392700000|2022-04-19 18:25:00|267.08|264.78|266.67|264.37|267.11|264.81|266.23|263.93|397
1650393000000|2022-04-19 18:30:00|266.64|264.34|267|264.7|267.55|265.25|266.13|263.83|304
1650393300000|2022-04-19 18:35:00|266.99|264.69|265.97|263.67|267.1|264.8|265.97|263.67|310
1650393600000|2022-04-19 18:40:00|265.98|263.68|266.02|263.72|266.15|263.85|265.66|263.36|234
1650393900000|2022-04-19 18:45:00|266.03|263.73|265.64|263.34|266.06|263.76|264.97|262.67|239
1650394200000|2022-04-19 18:50:00|265.65|263.35|265.64|263.34|266.08|263.78|265.4|263.1|245
1650394500000|2022-04-19 18:55:00|265.63|263.33|265.83|263.53|266.03|263.73|265.41|263.11|204
1650394800000|2022-04-19 19:00:00|265.76|263.46|265.73|263.43|266.54|264.24|265.5|263.2|300
1650395100000|2022-04-19 19:05:00|265.74|263.44|265.46|263.16|266.42|264.12|265.07|262.77|306
1650395400000|2022-04-19 19:10:00|265.44|263.14|265.61|263.31|265.89|263.59|265.3|263|218
1650395700000|2022-04-19 19:15:00|265.59|263.29|265.92|263.62|266.46|264.16|265.49|263.19|192
1650396000000|2022-04-19 19:20:00|265.91|263.61|265.76|263.46|266.1|263.8|265.4|263.1|219
1650396300000|2022-04-19 19:25:00|265.77|263.47|265.53|263.23|265.77|263.47|265.01|262.71|272
1650396600000|2022-04-19 19:30:00|265.54|263.24|265.23|262.93|265.73|263.43|265.21|262.91|273
1650396900000|2022-04-19 19:35:00|265.24|262.94|265.5|263.2|265.58|263.28|264.97|262.67|178
1650397200000|2022-04-19 19:40:00|265.51|263.21|265.1|262.8|265.51|263.21|264.71|262.41|303
1650397500000|2022-04-19 19:45:00|265.09|262.79|264.65|262.35|265.1|262.8|264.52|262.22|220
1650397800000|2022-04-19 19:50:00|264.63|262.33|264.39|262.09|265.29|262.99|264.38|262.08|281
1650398100000|2022-04-19 19:55:00|264.38|262.08|264.67|262.37|264.86|262.56|263.92|261.62|260
1650398400000|2022-04-19 20:00:00|264.64|262.34|268.31|266.01|270.6|268.3|264.49|262.19|739
1650398700000|2022-04-19 20:05:00|268.3|266|266.8|264.5|268.81|266.51|266.63|264.33|537
1650399000000|2022-04-19 20:10:00|266.81|264.51|266.73|264.43|267.54|265.24|266.61|264.31|348
1650399300000|2022-04-19 20:15:00|266.77|264.47|266.89|264.59|267.29|264.99|266.41|264.11|266
1650399600000|2022-04-19 20:20:00|266.87|264.57|266.53|264.23|267.45|265.15|266.49|264.19|225
1650399900000|2022-04-19 20:25:00|266.55|264.25|266.6|264.3|266.8|264.5|266.21|263.91|250
1650400200000|2022-04-19 20:30:00|266.59|264.29|266.78|264.48|266.86|264.56|266.18|263.88|221
1650400500000|2022-04-19 20:35:00|266.77|264.47|265.79|263.49|266.86|264.56|265.75|263.45|268
1650400800000|2022-04-19 20:40:00|265.82|263.52|266.69|264.39|266.69|264.39|265.77|263.47|190
1650401100000|2022-04-19 20:45:00|266.68|264.38|266.08|263.78|266.96|264.66|266.07|263.77|217
1650401400000|2022-04-19 20:50:00|266.01|263.71|266.49|264.19|266.59|264.29|266|263.7|194
1650401700000|2022-04-19 20:55:00|266.5|264.2|266.71|264.41|266.71|264.41|266.48|264.18|128
1650402000000|2022-04-19 21:00:00|266.72|264.42|266.94|264.64|267.44|265.14|266.72|264.42|129
1650402300000|2022-04-19 21:05:00|266.96|264.66|266.57|264.27|267.01|264.71|266.46|264.16|74
1650402600000|2022-04-19 21:10:00|266.56|264.26|266.05|263.75|266.65|264.35|265.83|263.53|171
1650402900000|2022-04-19 21:15:00|266.07|263.77|265.86|263.56|266.45|264.15|265.86|263.56|121
1650403200000|2022-04-19 21:20:00|265.9|263.6|265.77|263.47|266.02|263.72|265.59|263.29|147
1650403500000|2022-04-19 21:25:00|265.78|263.48|265.66|263.36|266.09|263.79|265.4|263.1|226
1650403800000|2022-04-19 21:30:00|265.63|263.33|266.89|264.59|266.95|264.65|265.61|263.31|203
1650404100000|2022-04-19 21:35:00|266.86|264.56|265.72|263.42|267.13|264.83|265.7|263.4|236
1650404400000|2022-04-19 21:40:00|265.67|263.37|265.91|263.61|266.5|264.2|265.67|263.37|214
1650404700000|2022-04-19 21:45:00|265.92|263.62|266.63|264.33|266.81|264.51|265.91|263.61|184
1650405000000|2022-04-19 21:50:00|266.64|264.34|266.02|263.72|266.74|264.44|266|263.7|199
1650405300000|2022-04-19 21:55:00|266.03|263.73|265.91|263.61|266.61|264.31|265.83|263.53|177
1650405600000|2022-04-19 22:00:00|265.93|263.63|265.95|263.65|266.37|264.07|265.89|263.59|219
1650405900000|2022-04-19 22:05:00|265.93|263.63|265.99|263.69|266.57|264.27|265.93|263.63|161
1650406200000|2022-04-19 22:10:00|266.02|263.72|266|263.7|266.35|264.05|265.9|263.6|165
1650406500000|2022-04-19 22:15:00|266.02|263.72|265.98|263.68|266.02|263.72|265.72|263.42|132
1650406800000|2022-04-19 22:20:00|265.94|263.64|265.62|263.32|266.09|263.79|265.57|263.27|162
1650407100000|2022-04-19 22:25:00|265.63|263.33|265.1|262.8|265.69|263.39|264.75|262.45|255
1650407400000|2022-04-19 22:30:00|265.11|262.81|265.63|263.33|265.74|263.44|264.83|262.53|240
1650407700000|2022-04-19 22:35:00|265.62|263.32|265.41|263.11|265.74|263.44|265.11|262.81|243
1650408000000|2022-04-19 22:40:00|265.42|263.12|264.88|262.58|265.44|263.14|264.81|262.51|212
1650408300000|2022-04-19 22:45:00|264.89|262.59|263.14|260.84|264.93|262.63|262.97|260.67|313
1650408600000|2022-04-19 22:50:00|263.13|260.83|264.63|262.33|264.72|262.42|263.12|260.82|216
1650408900000|2022-04-19 22:55:00|264.61|262.31|264.3|262|264.79|262.49|263.84|261.54|196
1650409200000|2022-04-19 23:00:00|264.31|262.01|264.35|262.05|264.83|262.53|264.23|261.93|177
1650409500000|2022-04-19 23:05:00|264.38|262.08|264.48|262.18|264.78|262.48|264.38|262.08|157
1650409800000|2022-04-19 23:10:00|264.46|262.16|263.98|261.68|264.72|262.42|263.88|261.58|203
1650410100000|2022-04-19 23:15:00|263.99|261.69|264.01|261.71|264.55|262.25|263.92|261.62|171
1650410400000|2022-04-19 23:20:00|264.04|261.74|264.75|262.45|264.9|262.6|264|261.7|143
1650410700000|2022-04-19 23:25:00|264.79|262.49|264.41|262.11|264.9|262.6|264.26|261.96|249
1650411000000|2022-04-19 23:30:00|264.44|262.14|264.91|262.61|265.06|262.76|264.41|262.11|137
1650411300000|2022-04-19 23:35:00|264.92|262.62|264.83|262.53|265.28|262.98|264.77|262.47|178
1650411600000|2022-04-19 23:40:00|264.9|262.6|265.62|263.32|266.51|264.21|264.89|262.59|305
1650411900000|2022-04-19 23:45:00|265.63|263.33|265.71|263.41|265.85|263.55|265.24|262.94|302
1650412200000|2022-04-19 23:50:00|265.7|263.4|266.15|263.85|266.61|264.31|265.46|263.16|296
1650412500000|2022-04-19 23:55:00|266.17|263.87|265.72|263.42|266.37|264.07|265.7|263.4|177
1650412800000|2022-04-20 00:00:00|265.73|263.43|265|262.7|265.75|263.45|264.57|262.27|409
1650413100000|2022-04-20 00:05:00|264.99|262.69|264.43|262.13|265.33|263.03|264.31|262.01|263
1650413400000|2022-04-20 00:10:00|264.31|262.01|264.54|262.24|264.89|262.59|264.31|262.01|324
1650413700000|2022-04-20 00:15:00|264.55|262.25|263.59|261.29|264.59|262.29|263.59|261.29|298
1650414000000|2022-04-20 00:20:00|263.57|261.27|260.37|258.07|263.71|261.41|259.79|257.49|573
1650414300000|2022-04-20 00:25:00|260.35|258.05|259.53|257.23|260.35|258.05|257.11|254.81|595
1650414600000|2022-04-20 00:30:00|259.51|257.21|260.71|258.41|260.94|258.64|259.5|257.2|367
1650414900000|2022-04-20 00:35:00|260.8|258.5|260.84|258.54|262.77|260.47|260.62|258.32|361
1650415200000|2022-04-20 00:40:00|260.82|258.52|261.02|258.72|261.47|259.17|260.81|258.51|144
1650415500000|2022-04-20 00:45:00|261.04|258.74|261.9|259.6|262.55|260.25|261.02|258.72|295
1650415800000|2022-04-20 00:50:00|261.88|259.58|262.34|260.04|262.61|260.31|261.63|259.33|242
1650416100000|2022-04-20 00:55:00|262.36|260.06|261.17|258.87|262.38|260.08|261.1|258.8|244
1650416400000|2022-04-20 01:00:00|261.16|258.86|260.73|258.43|262.09|259.79|260.49|258.19|329
1650416700000|2022-04-20 01:05:00|260.72|258.42|260.67|258.37|261|258.7|259.9|257.6|214
1650417000000|2022-04-20 01:10:00|260.7|258.4|260.34|258.04|260.72|258.42|260.27|257.97|102
1650417300000|2022-04-20 01:15:00|260.31|258.01|261.07|258.77|261.55|259.25|259.52|257.22|229
1650417600000|2022-04-20 01:20:00|261.08|258.78|261.28|258.98|261.81|259.51|260.97|258.67|190
1650417900000|2022-04-20 01:25:00|261.23|258.93|261.51|259.21|261.7|259.4|261.03|258.73|194
1650418200000|2022-04-20 01:30:00|261.5|259.2|261.39|259.09|261.84|259.54|261.39|259.09|165
1650418500000|2022-04-20 01:35:00|261.34|259.04|262.27|259.97|262.3|260|261.34|259.04|129
1650418800000|2022-04-20 01:40:00|262.29|259.99|261.91|259.61|262.37|260.07|261.87|259.57|144
1650419100000|2022-04-20 01:45:00|261.92|259.62|262.22|259.92|262.25|259.95|261.84|259.54|173
1650419400000|2022-04-20 01:50:00|262.23|259.93|261.91|259.61|262.33|260.03|261.56|259.26|316
1650419700000|2022-04-20 01:55:00|261.95|259.65|262.03|259.73|262.45|260.15|261.83|259.53|189
1650420000000|2022-04-20 02:00:00|262.04|259.74|262.51|260.21|262.53|260.23|262|259.7|204
1650420300000|2022-04-20 02:05:00|262.47|260.17|262.58|260.28|262.7|260.4|262.11|259.81|209
1650420600000|2022-04-20 02:10:00|262.6|260.3|263.81|261.51|264.38|262.08|262.57|260.27|362
1650420900000|2022-04-20 02:15:00|263.82|261.52|263.48|261.18|264.18|261.88|263.47|261.17|286
1650421200000|2022-04-20 02:20:00|263.47|261.17|263.01|260.71|263.85|261.55|262.94|260.64|349
1650421500000|2022-04-20 02:25:00|263.03|260.73|262.38|260.08|263.03|260.73|262.38|260.08|195
1650421800000|2022-04-20 02:30:00|262.39|260.09|262.46|260.16|262.47|260.17|261.91|259.61|165
1650422100000|2022-04-20 02:35:00|262.47|260.17|262.22|259.92|262.73|260.43|262.19|259.89|190
1650422400000|2022-04-20 02:40:00|262.23|259.93|262.91|260.61|263.15|260.85|262.05|259.75|159
1650422700000|2022-04-20 02:45:00|262.93|260.63|263.01|260.71|263.55|261.25|262.81|260.51|160
1650423000000|2022-04-20 02:50:00|263.05|260.75|263.7|261.4|263.7|261.4|262.96|260.66|144
1650423300000|2022-04-20 02:55:00|263.69|261.39|263.66|261.36|264.09|261.79|263.52|261.22|159
1650423600000|2022-04-20 03:00:00|263.67|261.37|263.25|260.95|263.95|261.65|263.25|260.95|208
1650423900000|2022-04-20 03:05:00|263.22|260.92|263.39|261.09|263.61|261.31|263.16|260.86|197
1650424200000|2022-04-20 03:10:00|263.38|261.08|262.99|260.69|263.44|261.14|262.99|260.69|163
1650424500000|2022-04-20 03:15:00|262.98|260.68|262.96|260.66|263.37|261.07|262.91|260.61|140
1650424800000|2022-04-20 03:20:00|262.95|260.65|261.95|259.65|263.04|260.74|261.94|259.64|159
1650425100000|2022-04-20 03:25:00|261.94|259.64|261.84|259.54|261.94|259.64|261.67|259.37|135
1650425400000|2022-04-20 03:30:00|261.85|259.55|262.04|259.74|262.32|260.02|261.85|259.55|142
1650425700000|2022-04-20 03:35:00|262.01|259.71|260.1|257.8|262.05|259.75|259.9|257.6|315
1650426000000|2022-04-20 03:40:00|260.09|257.79|261.84|259.54|261.84|259.54|260.09|257.79|301
1650426300000|2022-04-20 03:45:00|261.85|259.55|262.4|260.1|262.55|260.25|261.73|259.43|269
1650426600000|2022-04-20 03:50:00|262.37|260.07|262.46|260.16|262.52|260.22|261.95|259.65|172
1650426900000|2022-04-20 03:55:00|262.49|260.19|262.42|260.12|262.52|260.22|262.14|259.84|168
1650427200000|2022-04-20 04:00:00|262.41|260.11|262.99|260.69|263.21|260.91|262.06|259.76|243
1650427500000|2022-04-20 04:05:00|262.95|260.65|262.8|260.5|263.35|261.05|262.63|260.33|162
1650427800000|2022-04-20 04:10:00|262.81|260.51|262.38|260.08|262.81|260.51|262.32|260.02|225
1650428100000|2022-04-20 04:15:00|262.37|260.07|261.94|259.64|262.37|260.07|261.94|259.64|136
1650428400000|2022-04-20 04:20:00|261.93|259.63|261.84|259.54|261.93|259.63|261.64|259.34|177
1650428700000|2022-04-20 04:25:00|261.83|259.53|260.81|258.51|261.89|259.59|260.81|258.51|239
1650429000000|2022-04-20 04:30:00|260.8|258.5|260.36|258.06|260.98|258.68|260.35|258.05|204
1650429300000|2022-04-20 04:35:00|260.35|258.05|260.74|258.44|260.83|258.53|259.94|257.64|247
1650429600000|2022-04-20 04:40:00|260.7|258.4|261.17|258.87|261.24|258.94|260.54|258.24|164
1650429900000|2022-04-20 04:45:00|261.18|258.88|260.92|258.62|261.21|258.91|260.77|258.47|137
1650430200000|2022-04-20 04:50:00|260.93|258.63|260.55|258.25|260.93|258.63|260.25|257.95|186
1650430500000|2022-04-20 04:55:00|260.56|258.26|260.73|258.43|260.73|258.43|260.31|258.01|149
1650430800000|2022-04-20 05:00:00|260.69|258.39|260.08|257.78|260.69|258.39|260.05|257.75|211
1650431100000|2022-04-20 05:05:00|260.03|257.73|260.9|258.6|261.36|259.06|260.03|257.73|169
1650431400000|2022-04-20 05:10:00|260.91|258.61|260.75|258.45|261|258.7|260.57|258.27|189
1650431700000|2022-04-20 05:15:00|260.74|258.44|261|258.7|261.01|258.71|260.61|258.31|120
1650432000000|2022-04-20 05:20:00|261.01|258.71|260.98|258.68|261.42|259.12|260.57|258.27|215
1650432300000|2022-04-20 05:25:00|260.99|258.69|261.38|259.08|261.48|259.18|260.78|258.48|204
1650432600000|2022-04-20 05:30:00|261.42|259.12|260.91|258.61|261.42|259.12|260.8|258.5|159
1650432900000|2022-04-20 05:35:00|260.92|258.62|261.01|258.71|261.11|258.81|260.6|258.3|247
1650433200000|2022-04-20 05:40:00|261|258.7|260.82|258.52|261.1|258.8|260.8|258.5|180
1650433500000|2022-04-20 05:45:00|260.81|258.51|260.7|258.4|260.92|258.62|260.65|258.35|207
1650433800000|2022-04-20 05:50:00|260.68|258.38|260.6|258.3|260.94|258.64|260.6|258.3|213
1650434100000|2022-04-20 05:55:00|260.61|258.31|261.01|258.71|261.12|258.82|260.57|258.27|202
1650434400000|2022-04-20 06:00:00|260.99|258.69|260.74|258.44|261.01|258.71|260.54|258.24|162
1650434700000|2022-04-20 06:05:00|260.76|258.46|260.85|258.55|261.05|258.75|260.66|258.36|171
1650435000000|2022-04-20 06:10:00|260.84|258.54|260.75|258.45|260.89|258.59|260.52|258.22|162
1650435300000|2022-04-20 06:15:00|260.7|258.4|260.58|258.28|260.9|258.6|260.52|258.22|172
1650435600000|2022-04-20 06:20:00|260.6|258.3|260.46|258.16|260.71|258.41|260.39|258.09|151
1650435900000|2022-04-20 06:25:00|260.45|258.15|260.68|258.38|260.87|258.57|260.38|258.08|155
1650436200000|2022-04-20 06:30:00|260.7|258.4|260.61|258.31|260.73|258.43|260.36|258.06|159
1650436500000|2022-04-20 06:35:00|260.62|258.32|260.02|257.72|260.62|258.32|259.95|257.65|186
1650436800000|2022-04-20 06:40:00|259.99|257.69|259.32|257.02|260|257.7|258.97|256.67|263
1650437100000|2022-04-20 06:45:00|259.34|257.04|258.3|256|259.35|257.05|257.67|255.37|344
1650437400000|2022-04-20 06:50:00|258.31|256.01|258.55|256.25|258.88|256.58|258.27|255.97|222
1650437700000|2022-04-20 06:55:00|258.56|256.26|258.39|256.09|258.74|256.44|258.1|255.8|243
1650438000000|2022-04-20 07:00:00|258.37|256.07|258.39|256.09|258.72|256.42|258.19|255.89|174
1650438300000|2022-04-20 07:05:00|258.4|256.1|259.31|257.01|259.51|257.21|258.33|256.03|345
1650438600000|2022-04-20 07:10:00|259.29|256.99|259.24|256.94|259.45|257.15|259|256.7|239
1650438900000|2022-04-20 07:15:00|259.25|256.95|258.4|256.1|259.28|256.98|258.36|256.06|239
1650439200000|2022-04-20 07:20:00|258.42|256.12|258.29|255.99|258.71|256.41|258.06|255.76|284
1650439500000|2022-04-20 07:25:00|258.27|255.97|257.6|255.3|258.37|256.07|257.47|255.17|273
1650439800000|2022-04-20 07:30:00|257.7|255.4|257.89|255.59|257.93|255.63|257.54|255.24|200
1650440100000|2022-04-20 07:35:00|257.88|255.58|258.07|255.77|258.58|256.28|257.61|255.31|266
1650440400000|2022-04-20 07:40:00|258.17|255.87|258.33|256.03|258.58|256.28|257.95|255.65|200
1650440700000|2022-04-20 07:45:00|258.34|256.04|258.56|256.26|258.58|256.28|257.81|255.51|259
1650441000000|2022-04-20 07:50:00|258.61|256.31|258.46|256.16|258.64|256.34|258.37|256.07|162
1650441300000|2022-04-20 07:55:00|258.47|256.17|258.61|256.31|258.72|256.42|258.38|256.08|183
1650441600000|2022-04-20 08:00:00|258.64|256.34|258.51|256.21|258.64|256.34|257.82|255.52|213
1650441900000|2022-04-20 08:05:00|258.45|256.15|258.84|256.54|258.95|256.65|258.43|256.13|205
1650442200000|2022-04-20 08:10:00|258.85|256.55|259.34|257.04|259.36|257.06|258.74|256.44|168
1650442500000|2022-04-20 08:15:00|259.36|257.06|259.19|256.89|259.45|257.15|258.81|256.51|150
1650442800000|2022-04-20 08:20:00|259.18|256.88|259.42|257.12|259.48|257.18|258.57|256.27|219
1650443100000|2022-04-20 08:25:00|259.33|257.03|259.24|256.94|259.37|257.07|258.93|256.63|157
1650443400000|2022-04-20 08:30:00|259.23|256.93|258.98|256.68|259.29|256.99|258.82|256.52|103
1650443700000|2022-04-20 08:35:00|258.92|256.62|258.82|256.52|259.01|256.71|258.69|256.39|133
1650444000000|2022-04-20 08:40:00|258.81|256.51|258.91|256.61|259.21|256.91|258.77|256.47|146
1650444300000|2022-04-20 08:45:00|258.9|256.6|258.91|256.61|259.08|256.78|258.66|256.36|148
1650444600000|2022-04-20 08:50:00|258.89|256.59|258.84|256.54|259.02|256.72|258.82|256.52|135
1650444900000|2022-04-20 08:55:00|258.81|256.51|258.82|256.52|258.99|256.69|258.71|256.41|107
1650445200000|2022-04-20 09:00:00|258.83|256.53|258.46|256.16|259.02|256.72|258.25|255.95|204
1650445500000|2022-04-20 09:05:00|258.48|256.18|258.29|255.99|258.62|256.32|258.09|255.79|261
1650445800000|2022-04-20 09:10:00|258.27|255.97|257.99|255.69|258.34|256.04|257.8|255.5|183
1650446100000|2022-04-20 09:15:00|257.97|255.67|257.75|255.45|258.17|255.87|257.59|255.29|199
1650446400000|2022-04-20 09:20:00|257.65|255.35|257.92|255.62|258.26|255.96|257.48|255.18|265
1650446700000|2022-04-20 09:25:00|257.91|255.61|258.65|256.35|258.73|256.43|257.84|255.54|156
1650447000000|2022-04-20 09:30:00|258.66|256.36|258.4|256.1|258.95|256.65|258.33|256.03|265
1650447300000|2022-04-20 09:35:00|258.39|256.09|258.26|255.96|258.4|256.1|257.89|255.59|177
1650447600000|2022-04-20 09:40:00|258.25|255.95|257|254.7|258.25|255.95|256.53|254.23|290
1650447900000|2022-04-20 09:45:00|257.01|254.71|257.3|255|257.75|255.45|257.01|254.71|310
1650448200000|2022-04-20 09:50:00|257.27|254.97|257.35|255.05|257.4|255.1|256.79|254.49|229
1650448500000|2022-04-20 09:55:00|257.34|255.04|257.42|255.12|257.57|255.27|257.31|255.01|172
1650448800000|2022-04-20 10:00:00|257.41|255.11|256.83|254.53|257.55|255.25|256.75|254.45|240
1650449100000|2022-04-20 10:05:00|256.85|254.55|256.67|254.37|256.87|254.57|256.12|253.82|266
1650449400000|2022-04-20 10:10:00|256.68|254.38|256.68|254.38|257|254.7|256.61|254.31|118
1650449700000|2022-04-20 10:15:00|256.7|254.4|257.52|255.22|257.58|255.28|256.66|254.36|129
1650450000000|2022-04-20 10:20:00|257.53|255.23|257.77|255.47|257.97|255.67|257.51|255.21|230
1650450300000|2022-04-20 10:25:00|257.76|255.46|258.71|256.41|258.81|256.51|257.7|255.4|446
1650450600000|2022-04-20 10:30:00|258.72|256.42|258.94|256.64|259.46|257.16|258.41|256.11|296
1650450900000|2022-04-20 10:35:00|258.93|256.63|258.93|256.63|259.38|257.08|258.7|256.4|251
1650451200000|2022-04-20 10:40:00|258.92|256.62|259.61|257.31|259.87|257.57|258.83|256.53|400
1650451500000|2022-04-20 10:45:00|259.62|257.32|259.85|257.55|259.91|257.61|259.49|257.19|253
1650451800000|2022-04-20 10:50:00|259.9|257.6|259.74|257.44|259.91|257.61|259.53|257.23|240
1650452100000|2022-04-20 10:55:00|259.75|257.45|259.78|257.48|259.8|257.5|259.51|257.21|169
1650452400000|2022-04-20 11:00:00|259.79|257.49|258.74|256.44|259.85|257.55|258.68|256.38|338
1650452700000|2022-04-20 11:05:00|258.75|256.45|258.57|256.27|258.8|256.5|258.36|256.06|278
1650453000000|2022-04-20 11:10:00|258.58|256.28|258.8|256.5|258.87|256.57|258.55|256.25|192
1650453300000|2022-04-20 11:15:00|258.84|256.54|259.27|256.97|259.3|257|258.74|256.44|197
1650453600000|2022-04-20 11:20:00|259.2|256.9|259.76|257.46|259.86|257.56|259.2|256.9|191
1650453900000|2022-04-20 11:25:00|259.73|257.43|260.41|258.11|260.41|258.11|259.73|257.43|213
1650454200000|2022-04-20 11:30:00|260.39|258.09|261.07|258.77|261.43|259.13|260.39|258.09|345
1650454500000|2022-04-20 11:35:00|261.06|258.76|261.64|259.34|261.87|259.57|260.57|258.27|286
1650454800000|2022-04-20 11:40:00|261.61|259.31|261.44|259.14|261.75|259.45|260.93|258.63|510
1650455100000|2022-04-20 11:45:00|261.42|259.12|260.58|258.28|261.53|259.23|259.98|257.68|358
1650455400000|2022-04-20 11:50:00|260.57|258.27|261.01|258.71|261.39|259.09|260.57|258.27|391
1650455700000|2022-04-20 11:55:00|261.03|258.73|261.26|258.96|261.55|259.25|260.88|258.58|313
1650456000000|2022-04-20 12:00:00|261.27|258.97|261.36|259.06|261.51|259.21|261.27|258.97|276
1650456300000|2022-04-20 12:05:00|261.35|259.05|260.4|258.1|261.46|259.16|260.4|258.1|271
1650456600000|2022-04-20 12:10:00|260.37|258.07|259.88|257.58|260.46|258.16|259.7|257.4|280
1650456900000|2022-04-20 12:15:00|259.89|257.59|260.2|257.9|260.5|258.2|259.74|257.44|205
1650457200000|2022-04-20 12:20:00|260.21|257.91|260.62|258.32|260.73|258.43|260.19|257.89|242
1650457500000|2022-04-20 12:25:00|260.63|258.33|260.59|258.29|260.97|258.67|260.47|258.17|257
1650457800000|2022-04-20 12:30:00|260.57|258.27|260.32|258.02|260.84|258.54|260.26|257.96|198
1650458100000|2022-04-20 12:35:00|260.31|258.01|260.31|258.01|260.63|258.33|260.27|257.97|210
1650458400000|2022-04-20 12:40:00|260.28|257.98|260|257.7|260.58|258.28|260|257.7|201
1650458700000|2022-04-20 12:45:00|260.01|257.71|260.23|257.93|260.36|258.06|259.92|257.62|218
1650459000000|2022-04-20 12:50:00|260.22|257.92|260.59|258.29|260.6|258.3|260.17|257.87|138
1650459300000|2022-04-20 12:55:00|260.58|258.28|260.47|258.17|260.81|258.51|260.47|258.17|153
1650459600000|2022-04-20 13:00:00|260.49|258.19|259.93|257.63|260.49|258.19|259.69|257.39|211
1650459900000|2022-04-20 13:05:00|259.94|257.64|259.33|257.03|259.94|257.64|259|256.7|206
1650460200000|2022-04-20 13:10:00|259.34|257.04|259.42|257.12|259.66|257.36|259.25|256.95|168
1650460500000|2022-04-20 13:15:00|259.43|257.13|258.88|256.58|259.46|257.16|258.66|256.36|250
1650460800000|2022-04-20 13:20:00|258.89|256.59|258.94|256.64|259.01|256.71|258.7|256.4|203
1650461100000|2022-04-20 13:25:00|259.01|256.71|259.36|257.06|259.39|257.09|258.9|256.6|170
1650461400000|2022-04-20 13:30:00|259.34|257.04|257.84|255.54|259.74|257.44|257.66|255.36|406
1650461700000|2022-04-20 13:35:00|257.86|255.56|257.61|255.31|258|255.7|256.73|254.43|444
1650462000000|2022-04-20 13:40:00|257.64|255.34|255.21|252.91|257.64|255.34|253.63|251.33|642
1650462300000|2022-04-20 13:45:00|255.06|252.76|254.6|252.3|255.21|252.91|253.73|251.43|514
1650462600000|2022-04-20 13:50:00|254.61|252.31|254.08|251.78|255.52|253.22|253.66|251.36|540
1650462900000|2022-04-20 13:55:00|254.13|251.83|254.63|252.33|254.76|252.46|253.95|251.65|423
1650463200000|2022-04-20 14:00:00|254.65|252.35|258.33|256.03|258.36|256.06|254.58|252.28|577
1650463500000|2022-04-20 14:05:00|258.34|256.04|262.35|260.05|263.33|261.03|258.23|255.93|701
1650463800000|2022-04-20 14:10:00|262.48|260.18|262.63|260.33|269.45|267.15|262.11|259.81|908
1650464100000|2022-04-20 14:15:00|262.58|260.28|265.16|262.86|265.94|263.64|260.37|258.07|777
1650464400000|2022-04-20 14:20:00|265.11|262.81|264.99|262.69|267.81|265.51|262.09|259.79|781
1650464700000|2022-04-20 14:25:00|264.91|262.61|265.64|263.34|266.32|264.02|264.27|261.97|635
1650465000000|2022-04-20 14:30:00|265.73|263.43|269.75|267.45|270.54|268.24|264.84|262.54|831
1650465300000|2022-04-20 14:35:00|269.65|267.35|264.91|262.61|269.7|267.4|264.58|262.28|713
1650465600000|2022-04-20 14:40:00|264.96|262.66|264.16|261.86|264.98|262.68|262.89|260.59|573
1650465900000|2022-04-20 14:45:00|264.17|261.87|263.71|261.41|264.6|262.3|263.3|261|467
1650466200000|2022-04-20 14:50:00|263.72|261.42|264.3|262|265.54|263.24|263.72|261.42|509
1650466500000|2022-04-20 14:55:00|264.26|261.96|264.9|262.6|265.48|263.18|263.58|261.28|398
1650466800000|2022-04-20 15:00:00|264.94|262.64|267.59|265.29|267.65|265.35|263.64|261.34|739
1650467100000|2022-04-20 15:05:00|267.61|265.31|267.34|265.04|269.36|267.06|267.02|264.72|746
1650467400000|2022-04-20 15:10:00|267.37|265.07|273.46|271.16|273.78|271.48|267.03|264.73|843
1650467700000|2022-04-20 15:15:00|273.48|271.18|274.8|272.5|276.89|274.59|272.3|270|867
1650468000000|2022-04-20 15:20:00|274.7|272.4|280.74|278.44|283.39|281.09|274.63|272.33|951
1650468300000|2022-04-20 15:25:00|280.72|278.42|280.67|278.37|284.38|282.08|279.91|277.61|915
1650468600000|2022-04-20 15:30:00|280.78|278.48|286.16|283.86|286.16|283.86|279.54|277.24|900
1650468900000|2022-04-20 15:35:00|286.17|283.87|281.8|279.5|288.62|286.32|280.9|278.6|938
1650469200000|2022-04-20 15:40:00|281.9|279.6|281.29|278.99|283.67|281.37|280.77|278.47|812
1650469500000|2022-04-20 15:45:00|281.3|279|277.77|275.47|281.4|279.1|276.76|274.46|893
1650469800000|2022-04-20 15:50:00|277.76|275.46|288.44|286.14|289.4|287.1|274.04|271.74|905
1650470100000|2022-04-20 15:55:00|288.43|286.13|285.61|283.31|288.58|286.28|284.88|282.58|830
1650470400000|2022-04-20 16:00:00|285.62|283.32|284.53|282.23|289.69|287.39|282.88|280.58|920
1650470700000|2022-04-20 16:05:00|284.5|282.2|283.7|281.4|286.83|284.53|283.63|281.33|831
1650471000000|2022-04-20 16:10:00|283.71|281.41|283.01|280.71|285.05|282.75|282.12|279.82|762
1650471300000|2022-04-20 16:15:00|283|280.7|285.09|282.79|285.66|283.36|281.08|278.78|813
1650471600000|2022-04-20 16:20:00|285.07|282.77|284.01|281.71|285.07|282.77|282.61|280.31|629
1650471900000|2022-04-20 16:25:00|284.02|281.72|285.58|283.28|285.68|283.38|283.48|281.18|638
1650472200000|2022-04-20 16:30:00|285.61|283.31|284.16|281.86|285.66|283.36|283.07|280.77|641
1650472500000|2022-04-20 16:35:00|284.14|281.84|283.85|281.55|285.01|282.71|283.29|280.99|563
1650472800000|2022-04-20 16:40:00|283.84|281.54|283|280.7|283.84|281.54|281.98|279.68|458
1650473100000|2022-04-20 16:45:00|282.99|280.69|282.08|279.78|283.74|281.44|281.86|279.56|514
1650473400000|2022-04-20 16:50:00|282.06|279.76|281.31|279.01|282.88|280.58|281|278.7|383
1650473700000|2022-04-20 16:55:00|281.28|278.98|281.82|279.52|282.42|280.12|280.67|278.37|510
1650474000000|2022-04-20 17:00:00|281.81|279.51|281.35|279.05|282.79|280.49|280.89|278.59|425
1650474300000|2022-04-20 17:05:00|281.37|279.07|280.44|278.14|281.63|279.33|279.81|277.51|543
1650474600000|2022-04-20 17:10:00|280.45|278.15|280.21|277.91|281.87|279.57|280.19|277.89|458
1650474900000|2022-04-20 17:15:00|280.28|277.98|281.67|279.37|282.41|280.11|279.95|277.65|421
1650475200000|2022-04-20 17:20:00|281.63|279.33|281.45|279.15|281.65|279.35|280.84|278.54|366
1650475500000|2022-04-20 17:25:00|281.46|279.16|282.38|280.08|282.44|280.14|280.87|278.57|346
1650475800000|2022-04-20 17:30:00|282.35|280.05|280.9|278.6|282.45|280.15|280.44|278.14|404
1650476100000|2022-04-20 17:35:00|280.91|278.61|280.59|278.29|281|278.7|280.36|278.06|283
1650476400000|2022-04-20 17:40:00|280.62|278.32|281.64|279.34|282.24|279.94|280.26|277.96|357
1650476700000|2022-04-20 17:45:00|281.65|279.35|280.59|278.29|282.02|279.72|280.59|278.29|397
1650477000000|2022-04-20 17:50:00|280.58|278.28|280.05|277.75|280.95|278.65|279.52|277.22|422
1650477300000|2022-04-20 17:55:00|280.04|277.74|280.59|278.29|280.86|278.56|279.95|277.65|361
1650477600000|2022-04-20 18:00:00|280.6|278.3|280.48|278.18|281.64|279.34|280.22|277.92|446
1650477900000|2022-04-20 18:05:00|280.51|278.21|279.46|277.16|280.85|278.55|278.7|276.4|449
1650478200000|2022-04-20 18:10:00|279.45|277.15|280.82|278.52|281.32|279.02|279.37|277.07|425
1650478500000|2022-04-20 18:15:00|280.84|278.54|279.18|276.88|280.89|278.59|278.81|276.51|443
1650478800000|2022-04-20 18:20:00|279.2|276.9|279.69|277.39|280.37|278.07|279.19|276.89|442
1650479100000|2022-04-20 18:25:00|279.68|277.38|279.61|277.31|279.79|277.49|279.38|277.08|336
1650479400000|2022-04-20 18:30:00|279.6|277.3|280.05|277.75|280.45|278.15|279.05|276.75|363
1650479700000|2022-04-20 18:35:00|280.1|277.8|279.2|276.9|280.1|277.8|279.2|276.9|299
1650480000000|2022-04-20 18:40:00|279.09|276.79|279.49|277.19|282.12|279.82|276.96|274.66|747
1650480300000|2022-04-20 18:45:00|279.53|277.23|280.39|278.09|280.74|278.44|279.39|277.09|505
1650480600000|2022-04-20 18:50:00|280.38|278.08|278.94|276.64|280.43|278.13|278.62|276.32|484
1650480900000|2022-04-20 18:55:00|278.98|276.68|279.23|276.93|279.36|277.06|278.63|276.33|395
1650481200000|2022-04-20 19:00:00|279.25|276.95|279.3|277|280.07|277.77|278.89|276.59|393
1650481500000|2022-04-20 19:05:00|279.31|277.01|279.23|276.93|279.37|277.07|278.6|276.3|384
1650481800000|2022-04-20 19:10:00|279.24|276.94|279.59|277.29|280.14|277.84|278.94|276.64|357
1650482100000|2022-04-20 19:15:00|279.56|277.26|280.18|277.88|280.74|278.44|279.48|277.18|454
1650482400000|2022-04-20 19:20:00|280.19|277.89|279.23|276.93|280.37|278.07|279.05|276.75|327
1650482700000|2022-04-20 19:25:00|279.22|276.92|280.21|277.91|280.36|278.06|279.21|276.91|318
1650483000000|2022-04-20 19:30:00|280.23|277.93|279.58|277.28|280.4|278.1|279.32|277.02|361
1650483300000|2022-04-20 19:35:00|279.6|277.3|279.94|277.64|280.35|278.05|279.6|277.3|259
1650483600000|2022-04-20 19:40:00|279.93|277.63|279.64|277.34|280.94|278.64|279.52|277.22|361
1650483900000|2022-04-20 19:45:00|279.65|277.35|279.54|277.24|279.85|277.55|279.32|277.02|316
1650484200000|2022-04-20 19:50:00|279.55|277.25|280.45|278.15|280.8|278.5|279.5|277.2|388
1650484500000|2022-04-20 19:55:00|280.44|278.14|279.9|277.6|280.8|278.5|279.33|277.03|443
1650484800000|2022-04-20 20:00:00|279.89|277.59|280.5|278.2|280.59|278.29|279.53|277.23|403
1650485100000|2022-04-20 20:05:00|280.49|278.19|279.84|277.54|280.81|278.51|279.76|277.46|461
1650485400000|2022-04-20 20:10:00|279.79|277.49|278.97|276.67|279.83|277.53|278.92|276.62|297
1650485700000|2022-04-20 20:15:00|278.96|276.66|278.06|275.76|279.23|276.93|277.84|275.54|359
1650486000000|2022-04-20 20:20:00|278.1|275.8|278.97|276.67|279.1|276.8|277.86|275.56|321
1650486300000|2022-04-20 20:25:00|279|276.7|279.31|277.01|279.81|277.51|278.93|276.63|235
1650486600000|2022-04-20 20:30:00|279.32|277.02|280.08|277.78|280.08|277.78|279.24|276.94|183
1650486900000|2022-04-20 20:35:00|280.05|277.75|280.29|277.99|280.66|278.36|279.73|277.43|270
1650487200000|2022-04-20 20:40:00|280.28|277.98|280.49|278.19|281.76|279.46|280.25|277.95|317
1650487500000|2022-04-20 20:45:00|280.5|278.2|280.54|278.24|280.65|278.35|280.21|277.91|220
1650487800000|2022-04-20 20:50:00|280.52|278.22|280.97|278.67|281.44|279.14|280.24|277.94|277
1650488100000|2022-04-20 20:55:00|280.98|278.68|280.82|278.52|281.38|279.08|280.82|278.52|206
1650488400000|2022-04-20 21:00:00|280.84|278.54|282.22|279.92|283.51|281.21|280.83|278.53|292
1650488700000|2022-04-20 21:05:00|282.23|279.93|282.29|279.99|282.41|280.11|281.66|279.36|141
1650489000000|2022-04-20 21:10:00|282.28|279.98|281.83|279.53|282.36|280.06|281.52|279.22|196
1650489300000|2022-04-20 21:15:00|281.81|279.51|281.34|279.04|281.81|279.51|280.46|278.16|229
1650489600000|2022-04-20 21:20:00|281.35|279.05|281.98|279.68|281.98|279.68|281.33|279.03|222
1650489900000|2022-04-20 21:25:00|282.11|279.81|281.37|279.07|282.34|280.04|281.33|279.03|323
1650490200000|2022-04-20 21:30:00|281.35|279.05|280.09|277.79|281.37|279.07|280.07|277.77|307
1650490500000|2022-04-20 21:35:00|280.07|277.77|279.67|277.37|280.14|277.84|279.55|277.25|175
1650490800000|2022-04-20 21:40:00|279.71|277.41|279.46|277.16|279.77|277.47|279.46|277.16|207
1650491100000|2022-04-20 21:45:00|279.4|277.1|280.85|278.55|281.12|278.82|279.08|276.78|298
1650491400000|2022-04-20 21:50:00|280.83|278.53|281.39|279.09|281.74|279.44|280.42|278.12|283
1650491700000|2022-04-20 21:55:00|281.43|279.13|280.96|278.66|281.69|279.39|280.92|278.62|266
1650492000000|2022-04-20 22:00:00|280.98|278.68|280.95|278.65|281.65|279.35|280.88|278.58|295
1650492300000|2022-04-20 22:05:00|280.99|278.69|281.73|279.43|282.38|280.08|280.99|278.69|350
1650492600000|2022-04-20 22:10:00|281.75|279.45|281.37|279.07|282.38|280.08|281.31|279.01|328
1650492900000|2022-04-20 22:15:00|281.38|279.08|280.04|277.74|281.61|279.31|280.03|277.73|316
1650493200000|2022-04-20 22:20:00|280.03|277.73|279.19|276.89|280.79|278.49|279.15|276.85|360
1650493500000|2022-04-20 22:25:00|279.17|276.87|279.5|277.2|279.64|277.34|278.33|276.03|383
1650493800000|2022-04-20 22:30:00|279.48|277.18|279.76|277.46|279.92|277.62|279|276.7|300
1650494100000|2022-04-20 22:35:00|279.77|277.47|279.75|277.45|279.83|277.53|279.36|277.06|175
1650494400000|2022-04-20 22:40:00|279.74|277.44|279.84|277.54|280.62|278.32|279.71|277.41|253
1650494700000|2022-04-20 22:45:00|279.85|277.55|279.72|277.42|280.41|278.11|279.69|277.39|203
1650495000000|2022-04-20 22:50:00|279.71|277.41|277.97|275.67|279.84|277.54|277.94|275.64|245
1650495300000|2022-04-20 22:55:00|277.96|275.66|276.95|274.65|278.64|276.34|276.95|274.65|315
1650495600000|2022-04-20 23:00:00|276.91|274.61|277.97|275.67|278.22|275.92|276.86|274.56|311
1650495900000|2022-04-20 23:05:00|277.98|275.68|277.01|274.71|278.39|276.09|276.96|274.66|337
1650496200000|2022-04-20 23:10:00|277|274.7|277.73|275.43|278|275.7|276.55|274.25|423
1650496500000|2022-04-20 23:15:00|277.75|275.45|276.92|274.62|277.91|275.61|276.73|274.43|356
1650496800000|2022-04-20 23:20:00|276.91|274.61|276.17|273.87|277.02|274.72|275.42|273.12|390
1650497100000|2022-04-20 23:25:00|276.18|273.88|275.49|273.19|276.41|274.11|274.97|272.67|409
1650497400000|2022-04-20 23:30:00|275.48|273.18|276|273.7|276.29|273.99|274.7|272.4|345
1650497700000|2022-04-20 23:35:00|276.01|273.71|275.69|273.39|276.33|274.03|275.49|273.19|275
1650498000000|2022-04-20 23:40:00|275.66|273.36|276.02|273.72|276.46|274.16|275.56|273.26|283
1650498300000|2022-04-20 23:45:00|275.99|273.69|277.29|274.99|277.32|275.02|275.94|273.64|310
1650498600000|2022-04-20 23:50:00|277.28|274.98|278.25|275.95|278.89|276.59|276.9|274.6|415
1650498900000|2022-04-20 23:55:00|278.18|275.88|277.62|275.32|278.25|275.95|277.36|275.06|341
1650499200000|2022-04-21 00:00:00|277.6|275.3|278.24|275.94|278.27|275.97|277.09|274.79|489
1650499500000|2022-04-21 00:05:00|278.25|275.95|278.51|276.21|279.28|276.98|278.25|275.95|446
1650499800000|2022-04-21 00:10:00|278.54|276.24|278.43|276.13|279|276.7|278.42|276.12|305
1650500100000|2022-04-21 00:15:00|278.41|276.11|276.61|274.31|278.63|276.33|276.04|273.74|347
1650500400000|2022-04-21 00:20:00|276.64|274.34|276.86|274.56|276.93|274.63|276.29|273.99|256
1650500700000|2022-04-21 00:25:00|276.85|274.55|276.93|274.63|277.04|274.74|276.41|274.11|260
1650501000000|2022-04-21 00:30:00|276.95|274.65|276.04|273.74|276.96|274.66|275.88|273.58|347
1650501300000|2022-04-21 00:35:00|276.03|273.73|275.73|273.43|276.04|273.74|274.94|272.64|365
1650501600000|2022-04-21 00:40:00|275.72|273.42|275.61|273.31|275.91|273.61|275.45|273.15|260
1650501900000|2022-04-21 00:45:00|275.55|273.25|275.95|273.65|276.43|274.13|275.39|273.09|277
1650502200000|2022-04-21 00:50:00|275.96|273.66|275.7|273.4|276.03|273.73|275.62|273.32|209
1650502500000|2022-04-21 00:55:00|275.69|273.39|275.46|273.16|275.97|273.67|275.44|273.14|210
1650502800000|2022-04-21 01:00:00|275.47|273.17|275.17|272.87|275.81|273.51|275.12|272.82|249
1650503100000|2022-04-21 01:05:00|275.18|272.88|274.22|271.92|275.18|272.88|273.55|271.25|408
1650503400000|2022-04-21 01:10:00|274.2|271.9|274.26|271.96|274.45|272.15|273.85|271.55|348
1650503700000|2022-04-21 01:15:00|274.27|271.97|274.56|272.26|274.67|272.37|273.77|271.47|301
1650504000000|2022-04-21 01:20:00|274.57|272.27|275.48|273.18|275.49|273.19|274.48|272.18|309
1650504300000|2022-04-21 01:25:00|275.49|273.19|275.41|273.11|275.77|273.47|275.05|272.75|343
1650504600000|2022-04-21 01:30:00|275.4|273.1|274.75|272.45|275.4|273.1|274.59|272.29|266
1650504900000|2022-04-21 01:35:00|274.73|272.43|273.92|271.62|274.77|272.47|273.76|271.46|370
1650505200000|2022-04-21 01:40:00|273.93|271.63|274.65|272.35|274.71|272.41|273.86|271.56|331
1650505500000|2022-04-21 01:45:00|274.69|272.39|274.47|272.17|274.78|272.48|274.42|272.12|249
1650505800000|2022-04-21 01:50:00|274.46|272.16|274.4|272.1|274.76|272.46|274.07|271.77|271
1650506100000|2022-04-21 01:55:00|274.39|272.09|274.58|272.28|274.64|272.34|274.19|271.89|196
1650506400000|2022-04-21 02:00:00|274.57|272.27|273.9|271.6|274.58|272.28|273.89|271.59|178
1650506700000|2022-04-21 02:05:00|273.92|271.62|274.7|272.4|274.71|272.41|273.68|271.38|279
1650507000000|2022-04-21 02:10:00|274.69|272.39|275.3|273|275.67|273.37|274.69|272.39|194
1650507300000|2022-04-21 02:15:00|275.31|273.01|275.34|273.04|275.57|273.27|275.02|272.72|175
1650507600000|2022-04-21 02:20:00|275.37|273.07|275.07|272.77|275.53|273.23|274.76|272.46|215
1650507900000|2022-04-21 02:25:00|275.01|272.71|275.87|273.57|276.66|274.36|275.01|272.71|261
1650508200000|2022-04-21 02:30:00|275.88|273.58|275.43|273.13|275.91|273.61|275.42|273.12|244
1650508500000|2022-04-21 02:35:00|275.44|273.14|275.03|272.73|275.44|273.14|274.76|272.46|228
1650508800000|2022-04-21 02:40:00|275.04|272.74|275.52|273.22|275.56|273.26|274.84|272.54|219
1650509100000|2022-04-21 02:45:00|275.53|273.23|275.26|272.96|275.72|273.42|275.19|272.89|232
1650509400000|2022-04-21 02:50:00|275.27|272.97|276.31|274.01|276.37|274.07|275.27|272.97|240
1650509700000|2022-04-21 02:55:00|276.34|274.04|275.24|272.94|276.89|274.59|274.83|272.53|252
1650510000000|2022-04-21 03:00:00|275.23|272.93|274.4|272.1|275.27|272.97|274.08|271.78|263
1650510300000|2022-04-21 03:05:00|274.44|272.14|274.88|272.58|275.32|273.02|274.44|272.14|259
1650510600000|2022-04-21 03:10:00|274.85|272.55|275.51|273.21|275.53|273.23|274.79|272.49|225
1650510900000|2022-04-21 03:15:00|275.48|273.18|276.39|274.09|276.41|274.11|275.42|273.12|266
1650511200000|2022-04-21 03:20:00|276.38|274.08|280.58|278.28|285.66|283.36|276.38|274.08|658
1650511500000|2022-04-21 03:25:00|280.57|278.27|281.19|278.89|282.67|280.37|280.57|278.27|683
1650511800000|2022-04-21 03:30:00|281.23|278.93|281.53|279.23|282.42|280.12|280.48|278.18|639
1650512100000|2022-04-21 03:35:00|281.52|279.22|281.44|279.14|281.66|279.36|280.3|278|376
1650512400000|2022-04-21 03:40:00|281.43|279.13|279.92|277.62|281.45|279.15|279.65|277.35|461
1650512700000|2022-04-21 03:45:00|279.93|277.63|280.37|278.07|280.67|278.37|279.9|277.6|238
1650513000000|2022-04-21 03:50:00|280.36|278.06|280.84|278.54|281.22|278.92|279.67|277.37|339
1650513300000|2022-04-21 03:55:00|280.83|278.53|282.31|280.01|283|280.7|280.71|278.41|364
1650513600000|2022-04-21 04:00:00|282.37|280.07|281.01|278.71|282.4|280.1|280.33|278.03|391
1650513900000|2022-04-21 04:05:00|281.02|278.72|280.86|278.56|281.39|279.09|280.52|278.22|341
1650514200000|2022-04-21 04:10:00|280.9|278.6|280.89|278.59|281.54|279.24|280.63|278.33|266
1650514500000|2022-04-21 04:15:00|280.9|278.6|279.89|277.59|281.04|278.74|279.67|277.37|340
1650514800000|2022-04-21 04:20:00|279.9|277.6|279.21|276.91|280|277.7|278.84|276.54|301
1650515100000|2022-04-21 04:25:00|279.22|276.92|278.81|276.51|279.78|277.48|278.64|276.34|312
1650515400000|2022-04-21 04:30:00|278.86|276.56|278.96|276.66|279.01|276.71|278.52|276.22|296
1650515700000|2022-04-21 04:35:00|279.19|276.89|281.53|279.23|282.97|280.67|279|276.7|488
1650516000000|2022-04-21 04:40:00|281.56|279.26|281.65|279.35|282.02|279.72|280.78|278.48|308
1650516300000|2022-04-21 04:45:00|281.64|279.34|280.56|278.26|281.64|279.34|280.31|278.01|286
1650516600000|2022-04-21 04:50:00|280.57|278.27|281|278.7|281.48|279.18|280.51|278.21|293
1650516900000|2022-04-21 04:55:00|281.01|278.71|280.52|278.22|281.32|279.02|280.29|277.99|262
1650517200000|2022-04-21 05:00:00|280.5|278.2|280.37|278.07|280.52|278.22|279.47|277.17|267
1650517500000|2022-04-21 05:05:00|280.38|278.08|281.19|278.89|281.22|278.92|280.26|277.96|263
1650517800000|2022-04-21 05:10:00|281.17|278.87|280.92|278.62|281.59|279.29|280.76|278.46|291
1650518100000|2022-04-21 05:15:00|280.94|278.64|283.07|280.77|283.82|281.52|280.9|278.6|428
1650518400000|2022-04-21 05:20:00|283.03|280.73|281.89|279.59|283.05|280.75|281.46|279.16|398
1650518700000|2022-04-21 05:25:00|281.87|279.57|282.87|280.57|283.14|280.84|281.85|279.55|331
1650519000000|2022-04-21 05:30:00|282.86|280.56|286.68|284.38|286.81|284.51|282.69|280.39|542
1650519300000|2022-04-21 05:35:00|286.69|284.39|285.07|282.77|286.69|284.39|284.66|282.36|630
1650519600000|2022-04-21 05:40:00|285.06|282.76|282.23|279.93|285.06|282.76|281.8|279.5|521
1650519900000|2022-04-21 05:45:00|282.22|279.92|282.35|280.05|283.33|281.03|281.43|279.13|491
1650520200000|2022-04-21 05:50:00|282.34|280.04|281.08|278.78|282.62|280.32|280.66|278.36|518
1650520500000|2022-04-21 05:55:00|281.07|278.77|280.1|277.8|281.28|278.98|279.36|277.06|510
1650520800000|2022-04-21 06:00:00|280.09|277.79|280|277.7|281.24|278.94|279.04|276.74|428
1650521100000|2022-04-21 06:05:00|279.99|277.69|280.75|278.45|281.25|278.95|279.91|277.61|356
1650521400000|2022-04-21 06:10:00|280.76|278.46|281.57|279.27|282.3|280|280.75|278.45|340
1650521700000|2022-04-21 06:15:00|281.56|279.26|280.2|277.9|281.9|279.6|280.16|277.86|376
1650522000000|2022-04-21 06:20:00|280.21|277.91|281.72|279.42|281.86|279.56|280.13|277.83|313
1650522300000|2022-04-21 06:25:00|281.73|279.43|283.26|280.96|283.41|281.11|281.41|279.11|321
1650522600000|2022-04-21 06:30:00|283.27|280.97|281.83|279.53|283.8|281.5|281.8|279.5|386
1650522900000|2022-04-21 06:35:00|281.82|279.52|281.31|279.01|282.42|280.12|280.92|278.62|355
1650523200000|2022-04-21 06:40:00|281.34|279.04|282.4|280.1|282.41|280.11|281.25|278.95|290
1650523500000|2022-04-21 06:45:00|282.36|280.06|280.85|278.55|282.47|280.17|280.82|278.52|291
1650523800000|2022-04-21 06:50:00|280.84|278.54|280.88|278.58|281.21|278.91|280.4|278.1|259
1650524100000|2022-04-21 06:55:00|280.87|278.57|280.19|277.89|280.91|278.61|279.77|277.47|256
1650524400000|2022-04-21 07:00:00|280.2|277.9|281.67|279.37|281.78|279.48|280.2|277.9|286
1650524700000|2022-04-21 07:05:00|281.68|279.38|280.94|278.64|281.73|279.43|280.63|278.33|231
1650525000000|2022-04-21 07:10:00|280.9|278.6|279.48|277.18|280.9|278.6|279.04|276.74|390
1650525300000|2022-04-21 07:15:00|279.45|277.15|280.35|278.05|280.51|278.21|279.02|276.72|370
1650525600000|2022-04-21 07:20:00|280.37|278.07|280.44|278.14|281.11|278.81|280.01|277.71|352
1650525900000|2022-04-21 07:25:00|280.47|278.17|281.97|279.67|281.97|279.67|279.74|277.44|338
1650526200000|2022-04-21 07:30:00|282.02|279.72|281.27|278.97|283.19|280.89|280.96|278.66|493
1650526500000|2022-04-21 07:35:00|281.24|278.94|279.87|277.57|281.24|278.94|279.86|277.56|289
1650526800000|2022-04-21 07:40:00|279.85|277.55|280.34|278.04|280.58|278.28|279.85|277.55|278
1650527100000|2022-04-21 07:45:00|280.33|278.03|281.06|278.76|281.06|278.76|280.21|277.91|297
1650527400000|2022-04-21 07:50:00|281.05|278.75|281.08|278.78|281.48|279.18|280.81|278.51|280
1650527700000|2022-04-21 07:55:00|281.07|278.77|281.72|279.42|281.87|279.57|281.03|278.73|432
1650528000000|2022-04-21 08:00:00|281.69|279.39|281.04|278.74|282.65|280.35|281.03|278.73|405
1650528300000|2022-04-21 08:05:00|281.03|278.73|280.93|278.63|281.05|278.75|280.05|277.75|360
1650528600000|2022-04-21 08:10:00|280.97|278.67|280.74|278.44|281.68|279.38|280.61|278.31|285
1650528900000|2022-04-21 08:15:00|280.76|278.46|279.88|277.58|280.76|278.46|279.6|277.3|332
1650529200000|2022-04-21 08:20:00|279.86|277.56|279.24|276.94|280.49|278.19|279.24|276.94|345
1650529500000|2022-04-21 08:25:00|279.19|276.89|280.47|278.17|281.32|279.02|279.07|276.77|413
1650529800000|2022-04-21 08:30:00|280.48|278.18|280.91|278.61|281.22|278.92|280.44|278.14|309
1650530100000|2022-04-21 08:35:00|280.9|278.6|280.79|278.49|281.05|278.75|280.51|278.21|265
1650530400000|2022-04-21 08:40:00|280.8|278.5|281.26|278.96|281.58|279.28|280.8|278.5|269
1650530700000|2022-04-21 08:45:00|281.27|278.97|281.05|278.75|281.62|279.32|280.69|278.39|317
1650531000000|2022-04-21 08:50:00|281.04|278.74|281.34|279.04|281.91|279.61|281.04|278.74|406
1650531300000|2022-04-21 08:55:00|281.33|279.03|281.65|279.35|281.71|279.41|281.03|278.73|298
1650531600000|2022-04-21 09:00:00|281.66|279.36|279.91|277.61|281.66|279.36|279.42|277.12|310
1650531900000|2022-04-21 09:05:00|279.89|277.59|279.35|277.05|280.32|278.02|279.35|277.05|293
1650532200000|2022-04-21 09:10:00|279.39|277.09|278.85|276.55|279.5|277.2|278.4|276.1|367
1650532500000|2022-04-21 09:15:00|278.86|276.56|278.82|276.52|279.36|277.06|278.53|276.23|375
1650532800000|2022-04-21 09:20:00|278.81|276.51|277.88|275.58|278.89|276.59|277.47|275.17|469
1650533100000|2022-04-21 09:25:00|277.86|275.56|278.03|275.73|278.21|275.91|277.7|275.4|259
1650533400000|2022-04-21 09:30:00|278.02|275.72|278.04|275.74|278.87|276.57|277.91|275.61|317
1650533700000|2022-04-21 09:35:00|278.03|275.73|275.67|273.37|278.05|275.75|275.41|273.11|459
1650534000000|2022-04-21 09:40:00|275.66|273.36|274.81|272.51|275.66|273.36|274.42|272.12|545
1650534300000|2022-04-21 09:45:00|274.87|272.57|275.02|272.72|275.15|272.85|273.89|271.59|454
1650534600000|2022-04-21 09:50:00|275.01|272.71|275.87|273.57|276.57|274.27|274.76|272.46|484
1650534900000|2022-04-21 09:55:00|275.85|273.55|275.95|273.65|276.07|273.77|275.48|273.18|282
1650535200000|2022-04-21 10:00:00|275.96|273.66|276.02|273.72|276.7|274.4|275.3|273|357
1650535500000|2022-04-21 10:05:00|276|273.7|275.83|273.53|276.38|274.08|275.57|273.27|335
1650535800000|2022-04-21 10:10:00|275.84|273.54|275.96|273.66|276.54|274.24|275.65|273.35|301
1650536100000|2022-04-21 10:15:00|275.99|273.69|278.12|275.82|278.16|275.86|275.73|273.43|483
1650536400000|2022-04-21 10:20:00|278.13|275.83|277.88|275.58|278.6|276.3|277.52|275.22|482
1650536700000|2022-04-21 10:25:00|277.87|275.57|276.59|274.29|277.95|275.65|276.43|274.13|478
1650537000000|2022-04-21 10:30:00|276.57|274.27|276.36|274.06|276.94|274.64|275.61|273.31|397
1650537300000|2022-04-21 10:35:00|276.37|274.07|276.83|274.53|276.86|274.56|276.05|273.75|288
1650537600000|2022-04-21 10:40:00|276.86|274.56|276.85|274.55|277.4|275.1|276.48|274.18|409
1650537900000|2022-04-21 10:45:00|276.84|274.54|277.52|275.22|277.52|275.22|276.61|274.31|357
1650538200000|2022-04-21 10:50:00|277.53|275.23|276.81|274.51|277.87|275.57|276.79|274.49|458
1650538500000|2022-04-21 10:55:00|276.82|274.52|277.09|274.79|277.34|275.04|276.74|274.44|273
1650538800000|2022-04-21 11:00:00|277.1|274.8|277.54|275.24|277.95|275.65|276.85|274.55|315
1650539100000|2022-04-21 11:05:00|277.55|275.25|278.89|276.59|278.93|276.63|277.55|275.25|391
1650539400000|2022-04-21 11:10:00|278.91|276.61|278.48|276.18|278.99|276.69|278.3|276|304
1650539700000|2022-04-21 11:15:00|278.47|276.17|278.29|275.99|278.51|276.21|277.77|275.47|354
1650540000000|2022-04-21 11:20:00|278.31|276.01|277.8|275.5|278.48|276.18|277.75|275.45|322
1650540300000|2022-04-21 11:25:00|277.79|275.49|278.19|275.89|278.29|275.99|277.67|275.37|347
1650540600000|2022-04-21 11:30:00|278.14|275.84|278.65|276.35|278.86|276.56|277.76|275.46|346
1650540900000|2022-04-21 11:35:00|278.67|276.37|278.63|276.33|279.62|277.32|278.32|276.02|384
1650541200000|2022-04-21 11:40:00|278.65|276.35|278.55|276.25|279.03|276.73|278.39|276.09|378
1650541500000|2022-04-21 11:45:00|278.54|276.24|278.56|276.26|279.02|276.72|278.06|275.76|349
1650541800000|2022-04-21 11:50:00|278.55|276.25|277.36|275.06|278.6|276.3|277.33|275.03|309
1650542100000|2022-04-21 11:55:00|277.37|275.07|277.96|275.66|278.45|276.15|277.37|275.07|302
1650542400000|2022-04-21 12:00:00|277.95|275.65|278.22|275.92|278.97|276.67|277.95|275.65|331
1650542700000|2022-04-21 12:05:00|278.25|275.95|277.8|275.5|278.29|275.99|277.63|275.33|242
1650543000000|2022-04-21 12:10:00|277.81|275.51|276.55|274.25|277.86|275.56|276.53|274.23|302
1650543300000|2022-04-21 12:15:00|276.56|274.26|276.33|274.03|276.92|274.62|275.5|273.2|426
1650543600000|2022-04-21 12:20:00|276.36|274.06|276.93|274.63|277.52|275.22|276.21|273.91|308
1650543900000|2022-04-21 12:25:00|277.04|274.74|277.4|275.1|277.72|275.42|276.85|274.55|236
1650544200000|2022-04-21 12:30:00|277.41|275.11|277.4|275.1|277.76|275.46|276.91|274.61|388
1650544500000|2022-04-21 12:35:00|277.28|274.98|277.87|275.57|277.93|275.63|277.25|274.95|281
1650544800000|2022-04-21 12:40:00|277.86|275.56|277.7|275.4|278.57|276.27|277.68|275.38|358
1650545100000|2022-04-21 12:45:00|277.71|275.41|279.1|276.8|279.13|276.83|277.62|275.32|449
1650545400000|2022-04-21 12:50:00|279.11|276.81|278.91|276.61|279.36|277.06|278.83|276.53|326
1650545700000|2022-04-21 12:55:00|278.9|276.6|278.71|276.41|279.02|276.72|278.69|276.39|337
1650546000000|2022-04-21 13:00:00|278.72|276.42|278.79|276.49|278.92|276.62|277.89|275.59|305
1650546300000|2022-04-21 13:05:00|278.76|276.46|278.23|275.93|278.8|276.5|278.22|275.92|341
1650546600000|2022-04-21 13:10:00|278.24|275.94|279.02|276.72|279.54|277.24|278.24|275.94|306
1650546900000|2022-04-21 13:15:00|279.03|276.73|279.83|277.53|279.83|277.53|279.01|276.71|369
1650547200000|2022-04-21 13:20:00|279.88|277.58|281.14|278.84|281.3|279|279.6|277.3|556
1650547500000|2022-04-21 13:25:00|281.09|278.79|280.71|278.41|282.38|280.08|280.63|278.33|513
1650547800000|2022-04-21 13:30:00|280.7|278.4|284.94|282.64|284.94|282.64|280.53|278.23|571
1650548100000|2022-04-21 13:35:00|284.91|282.61|283.55|281.25|286.05|283.75|283.51|281.21|552
1650548400000|2022-04-21 13:40:00|283.54|281.24|282.66|280.36|283.7|281.4|282.66|280.36|400
1650548700000|2022-04-21 13:45:00|282.67|280.37|281.99|279.69|282.69|280.39|281.37|279.07|413
1650549000000|2022-04-21 13:50:00|282|279.7|281.83|279.53|283.01|280.71|281.73|279.43|337
1650549300000|2022-04-21 13:55:00|281.82|279.52|282.4|280.1|283.89|281.59|281.81|279.51|428
1650549600000|2022-04-21 14:00:00|282.47|280.17|280.55|278.25|282.53|280.23|280.42|278.12|434
1650549900000|2022-04-21 14:05:00|280.62|278.32|280.69|278.39|280.73|278.43|279.52|277.22|320
1650550200000|2022-04-21 14:10:00|280.72|278.42|281.07|278.77|281.89|279.59|280.57|278.27|251
1650550500000|2022-04-21 14:15:00|281.08|278.78|281.18|278.88|282.33|280.03|281.08|278.78|263
1650550800000|2022-04-21 14:20:00|281.17|278.87|280.29|277.99|281.19|278.89|279.91|277.61|258
1650551100000|2022-04-21 14:25:00|280.23|277.93|280.35|278.05|280.6|278.3|279.39|277.09|286
1650551400000|2022-04-21 14:30:00|280.39|278.09|281.26|278.96|281.45|279.15|280.3|278|296
1650551700000|2022-04-21 14:35:00|281.27|278.97|280.59|278.29|281.64|279.34|280.41|278.11|312
1650552000000|2022-04-21 14:40:00|280.58|278.28|280.82|278.52|280.91|278.61|279.59|277.29|331
1650552300000|2022-04-21 14:45:00|280.83|278.53|280.45|278.15|281|278.7|280.32|278.02|242
1650552600000|2022-04-21 14:50:00|280.44|278.14|280.47|278.17|280.63|278.33|279.92|277.62|173
1650552900000|2022-04-21 14:55:00|280.48|278.18|280.6|278.3|280.78|278.48|280.43|278.13|179
1650553200000|2022-04-21 15:00:00|280.59|278.29|279.99|277.69|281.06|278.76|279.97|277.67|222
1650553500000|2022-04-21 15:05:00|280.01|277.71|279.36|277.06|280.29|277.99|279.36|277.06|269
1650553800000|2022-04-21 15:10:00|279.38|277.08|279.1|276.8|279.38|277.08|278.38|276.08|295
1650554100000|2022-04-21 15:15:00|279.11|276.81|279.73|277.43|279.77|277.47|278.83|276.53|230
1650554400000|2022-04-21 15:20:00|279.71|277.41|278.68|276.38|280.85|278.55|278.36|276.06|345
1650554700000|2022-04-21 15:25:00|278.69|276.39|276.87|274.57|278.76|276.46|276.6|274.3|387
1650555000000|2022-04-21 15:30:00|276.88|274.58|278.16|275.86|278.36|276.06|276.69|274.39|405
1650555300000|2022-04-21 15:35:00|278.15|275.85|277.36|275.06|278.29|275.99|276.55|274.25|306
1650555600000|2022-04-21 15:40:00|277.33|275.03|277.53|275.23|277.59|275.29|275.8|273.5|437
1650555900000|2022-04-21 15:45:00|277.54|275.24|276.32|274.02|277.62|275.32|276.22|273.92|403
1650556200000|2022-04-21 15:50:00|276.31|274.01|276.34|274.04|276.72|274.42|276|273.7|246
1650556500000|2022-04-21 15:55:00|276.37|274.07|272.8|270.5|276.37|274.07|271.95|269.65|480
1650556800000|2022-04-21 16:00:00|272.74|270.44|273.55|271.25|274.53|272.23|272.46|270.16|513
1650557100000|2022-04-21 16:05:00|273.43|271.13|273.19|270.89|273.92|271.62|272.46|270.16|350
1650557400000|2022-04-21 16:10:00|273.08|270.78|273.42|271.12|273.62|271.32|272.68|270.38|313
1650557700000|2022-04-21 16:15:00|273.43|271.13|274.49|272.19|274.6|272.3|273.36|271.06|297
1650558000000|2022-04-21 16:20:00|274.5|272.2|274.19|271.89|274.63|272.33|273.95|271.65|295
1650558300000|2022-04-21 16:25:00|274.2|271.9|272.48|270.18|274.37|272.07|272.42|270.12|371
1650558600000|2022-04-21 16:30:00|272.47|270.17|273|270.7|273.25|270.95|272.34|270.04|350
1650558900000|2022-04-21 16:35:00|272.99|270.69|272.48|270.18|273.34|271.04|272.4|270.1|273
1650559200000|2022-04-21 16:40:00|272.49|270.19|272.91|270.61|273.5|271.2|272.46|270.16|270
1650559500000|2022-04-21 16:45:00|272.92|270.62|273|270.7|273.84|271.54|272.83|270.53|326
1650559800000|2022-04-21 16:50:00|272.96|270.66|271.62|269.32|273.13|270.83|271.49|269.19|275
1650560100000|2022-04-21 16:55:00|271.64|269.34|260.42|258.12|271.99|269.69|259.1|256.8|575
1650560400000|2022-04-21 17:00:00|260.41|258.11|262.73|260.43|262.87|260.57|258.08|255.78|637
1650560700000|2022-04-21 17:05:00|262.77|260.47|262.77|260.47|263.26|260.96|262.02|259.72|515
1650561000000|2022-04-21 17:10:00|262.78|260.48|261.51|259.21|262.98|260.68|260.94|258.64|429
1650561300000|2022-04-21 17:15:00|261.54|259.24|260.27|257.97|262.17|259.87|259.83|257.53|454
1650561600000|2022-04-21 17:20:00|260.37|258.07|261.75|259.45|261.91|259.61|260.37|258.07|416
1650561900000|2022-04-21 17:25:00|261.77|259.47|261.49|259.19|262.01|259.71|260.67|258.37|364
1650562200000|2022-04-21 17:30:00|261.45|259.15|260.23|257.93|261.68|259.38|260.2|257.9|389
1650562500000|2022-04-21 17:35:00|260.22|257.92|259.56|257.26|260.52|258.22|259.1|256.8|389
1650562800000|2022-04-21 17:40:00|259.53|257.23|259.84|257.54|260.55|258.25|258.68|256.38|366
1650563100000|2022-04-21 17:45:00|259.85|257.55|259.39|257.09|260.38|258.08|259.37|257.07|349
1650563400000|2022-04-21 17:50:00|259.38|257.08|258.84|256.54|259.99|257.69|258.79|256.49|240
1650563700000|2022-04-21 17:55:00|258.83|256.53|257.83|255.53|259.11|256.81|257.53|255.23|341
1650564000000|2022-04-21 18:00:00|257.82|255.52|257.87|255.57|258.18|255.88|256.6|254.3|403
1650564300000|2022-04-21 18:05:00|257.88|255.58|257.78|255.48|258.23|255.93|257.53|255.23|302
1650564600000|2022-04-21 18:10:00|257.76|255.46|257.8|255.5|258.02|255.72|257.46|255.16|291
1650564900000|2022-04-21 18:15:00|257.78|255.48|258.9|256.6|258.91|256.61|257.36|255.06|322
1650565200000|2022-04-21 18:20:00|258.89|256.59|258.59|256.29|259|256.7|258.46|256.16|218
1650565500000|2022-04-21 18:25:00|258.6|256.3|258.75|256.45|259.43|257.13|258.11|255.81|304
1650565800000|2022-04-21 18:30:00|258.73|256.43|258.36|256.06|258.73|256.43|256.95|254.65|390
1650566100000|2022-04-21 18:35:00|258.38|256.08|258.44|256.14|258.49|256.19|257.95|255.65|253
1650566400000|2022-04-21 18:40:00|258.42|256.12|257.99|255.69|258.46|256.16|257.92|255.62|199
1650566700000|2022-04-21 18:45:00|257.97|255.67|255.64|253.34|258.02|255.72|255.06|252.76|316
1650567000000|2022-04-21 18:50:00|255.62|253.32|256.46|254.16|257|254.7|255.56|253.26|353
1650567300000|2022-04-21 18:55:00|256.43|254.13|255.35|253.05|256.78|254.48|254.91|252.61|327
1650567600000|2022-04-21 19:00:00|255.38|253.08|253.43|251.13|255.84|253.54|252.75|250.45|395
1650567900000|2022-04-21 19:05:00|253.4|251.1|254.89|252.59|255.39|253.09|253.4|251.1|406
1650568200000|2022-04-21 19:10:00|254.9|252.6|254.84|252.54|255.36|253.06|254.56|252.26|340
1650568500000|2022-04-21 19:15:00|254.79|252.49|254.9|252.6|255.38|253.08|254.62|252.32|293
1650568800000|2022-04-21 19:20:00|254.91|252.61|255.09|252.79|255.09|252.79|254.59|252.29|284
1650569100000|2022-04-21 19:25:00|255.12|252.82|255.66|253.36|255.75|253.45|254.84|252.54|275
1650569400000|2022-04-21 19:30:00|255.64|253.34|255.55|253.25|255.77|253.47|255.28|252.98|285
1650569700000|2022-04-21 19:35:00|255.54|253.24|255.28|252.98|255.86|253.56|254.83|252.53|294
1650570000000|2022-04-21 19:40:00|255.29|252.99|255.44|253.14|255.54|253.24|254.87|252.57|279
1650570300000|2022-04-21 19:45:00|255.43|253.13|254.05|251.75|255.43|253.13|253.8|251.5|274
1650570600000|2022-04-21 19:50:00|254.06|251.76|255|252.7|255.14|252.84|254.06|251.76|292
1650570900000|2022-04-21 19:55:00|255.01|252.71|255|252.7|255.02|252.72|254.64|252.34|277
1650571200000|2022-04-21 20:00:00|254.95|252.65|254.99|252.69|255.1|252.8|253.94|251.64|352
1650571500000|2022-04-21 20:05:00|255.03|252.73|254.56|252.26|255.1|252.8|254.5|252.2|243
1650571800000|2022-04-21 20:10:00|254.57|252.27|254.61|252.31|254.91|252.61|253.88|251.58|313
1650572100000|2022-04-21 20:15:00|254.56|252.26|254.73|252.43|255.1|252.8|254.37|252.07|218
1650572400000|2022-04-21 20:20:00|254.71|252.41|253.92|251.62|255.03|252.73|253.76|251.46|424
1650572700000|2022-04-21 20:25:00|254|251.7|254.31|252.01|254.53|252.23|253.88|251.58|220
1650573000000|2022-04-21 20:30:00|254.33|252.03|253.45|251.15|254.37|252.07|253.37|251.07|369
1650573300000|2022-04-21 20:35:00|253.46|251.16|248.54|246.24|253.49|251.19|248.49|246.19|635
1650573600000|2022-04-21 20:40:00|248.6|246.3|251.03|248.73|251.54|249.24|248.57|246.27|643
1650573900000|2022-04-21 20:45:00|251.19|248.89|251.69|249.39|251.81|249.51|250.72|248.42|521
1650574200000|2022-04-21 20:50:00|251.68|249.38|251.84|249.54|252.2|249.9|250.6|248.3|432
1650574500000|2022-04-21 20:55:00|251.92|249.62|251.06|248.76|251.92|249.62|250.79|248.49|497
1650574800000|2022-04-21 21:00:00|251.07|248.77|250.65|248.35|251.7|249.4|250.6|248.3|295
1650575100000|2022-04-21 21:05:00|250.55|248.25|251.65|249.35|251.74|249.44|250.25|247.95|295
1650575400000|2022-04-21 21:10:00|251.66|249.36|250.91|248.61|251.69|249.39|250.84|248.54|246
1650575700000|2022-04-21 21:15:00|250.92|248.62|250.79|248.49|251.09|248.79|250.11|247.81|298
1650576000000|2022-04-21 21:20:00|250.8|248.5|251.12|248.82|251.53|249.23|250.75|248.45|202
1650576300000|2022-04-21 21:25:00|251.13|248.83|251.64|249.34|251.64|249.34|250.83|248.53|197
1650576600000|2022-04-21 21:30:00|251.63|249.33|252.34|250.04|252.34|250.04|251.63|249.33|165
1650576900000|2022-04-21 21:35:00|252.37|250.07|253.61|251.31|253.62|251.32|252.3|250|202
1650577200000|2022-04-21 21:40:00|253.59|251.29|253.31|251.01|253.59|251.29|252.97|250.67|286
1650577500000|2022-04-21 21:45:00|253.32|251.02|252.42|250.12|253.32|251.02|251.93|249.63|282
1650577800000|2022-04-21 21:50:00|252.44|250.14|251.96|249.66|252.56|250.26|251.87|249.57|334
1650578100000|2022-04-21 21:55:00|251.97|249.67|252.25|249.95|252.5|250.2|251.95|249.65|178
1650578400000|2022-04-21 22:00:00|252.27|249.97|252.2|249.9|252.27|249.97|250.69|248.39|334
1650578700000|2022-04-21 22:05:00|252.32|250.02|252.29|249.99|252.42|250.12|251.82|249.52|253
1650579000000|2022-04-21 22:10:00|252.34|250.04|252.79|250.49|252.84|250.54|252.32|250.02|140
1650579300000|2022-04-21 22:15:00|252.82|250.52|253.36|251.06|253.52|251.22|252.76|250.46|282
1650579600000|2022-04-21 22:20:00|253.42|251.12|252.73|250.43|253.43|251.13|252.47|250.17|264
1650579900000|2022-04-21 22:25:00|252.72|250.42|250.71|248.41|252.91|250.61|250.68|248.38|328
1650580200000|2022-04-21 22:30:00|250.69|248.39|248.46|246.16|250.69|248.39|246.6|244.3|742
1650580500000|2022-04-21 22:35:00|248.49|246.19|250.29|247.99|250.89|248.59|248.46|246.16|661
1650580800000|2022-04-21 22:40:00|250.28|247.98|251.67|249.37|251.93|249.63|250.28|247.98|639
1650581100000|2022-04-21 22:45:00|251.66|249.36|251.86|249.56|252.19|249.89|251.17|248.87|531
1650581400000|2022-04-21 22:50:00|251.85|249.55|250.91|248.61|251.96|249.66|250.78|248.48|367
1650581700000|2022-04-21 22:55:00|250.89|248.59|251.34|249.04|251.82|249.52|250.82|248.52|374
1650582000000|2022-04-21 23:00:00|251.39|249.09|250.92|248.62|251.63|249.33|250.92|248.62|410
1650582300000|2022-04-21 23:05:00|250.93|248.63|251.94|249.64|252.25|249.95|250.75|248.45|302
1650582600000|2022-04-21 23:10:00|251.92|249.62|251.54|249.24|252.33|250.03|251.43|249.13|227
1650582900000|2022-04-21 23:15:00|251.55|249.25|250.95|248.65|251.68|249.38|250.86|248.56|300
1650583200000|2022-04-21 23:20:00|250.94|248.64|250.6|248.3|250.94|248.64|250.5|248.2|280
1650583500000|2022-04-21 23:25:00|250.61|248.31|251.61|249.31|251.62|249.32|250.21|247.91|250
1650583800000|2022-04-21 23:30:00|251.62|249.32|251.88|249.58|251.9|249.6|251.57|249.27|198
1650584100000|2022-04-21 23:35:00|251.87|249.57|252|249.7|252.25|249.95|251.62|249.32|219
1650584400000|2022-04-21 23:40:00|252.03|249.73|252.48|250.18|252.56|250.26|251.92|249.62|234
1650584700000|2022-04-21 23:45:00|252.47|250.17|252.26|249.96|252.91|250.61|251.98|249.68|325
1650585000000|2022-04-21 23:50:00|252.25|249.95|251.69|249.39|252.27|249.97|251.67|249.37|297
1650585300000|2022-04-21 23:55:00|251.68|249.38|251.71|249.41|252.33|250.03|251.64|249.34|251
1650585600000|2022-04-22 00:00:00|251.72|249.42|251.17|248.87|251.99|249.69|250.74|248.44|462
1650585900000|2022-04-22 00:05:00|251.02|248.72|252.93|250.63|252.95|250.65|250.8|248.5|400
1650586200000|2022-04-22 00:10:00|252.95|250.65|254.18|251.88|254.18|251.88|252.21|249.91|393
1650586500000|2022-04-22 00:15:00|254.17|251.87|253.32|251.02|254.51|252.21|253.1|250.8|443
1650586800000|2022-04-22 00:20:00|253.31|251.01|253.52|251.22|253.52|251.22|252.77|250.47|250
1650587100000|2022-04-22 00:25:00|253.53|251.23|253.99|251.69|254.21|251.91|253.29|250.99|258
1650587400000|2022-04-22 00:30:00|253.98|251.68|254.91|252.61|255.42|253.12|253.94|251.64|356
1650587700000|2022-04-22 00:35:00|254.92|252.62|254.66|252.36|255.14|252.84|254.09|251.79|338
1650588000000|2022-04-22 00:40:00|254.68|252.38|253.52|251.22|254.68|252.38|253.09|250.79|338
1650588300000|2022-04-22 00:45:00|253.51|251.21|252.97|250.67|253.59|251.29|252.2|249.9|401
1650588600000|2022-04-22 00:50:00|252.98|250.68|253.97|251.67|253.97|251.67|252.5|250.2|379
1650588900000|2022-04-22 00:55:00|253.96|251.66|253.83|251.53|254|251.7|253.68|251.38|278
1650589200000|2022-04-22 01:00:00|253.86|251.56|252.99|250.69|253.93|251.63|252.98|250.68|308
1650589500000|2022-04-22 01:05:00|252.96|250.66|254.38|252.08|254.45|252.15|252.92|250.62|319
1650589800000|2022-04-22 01:10:00|254.37|252.07|254.55|252.25|254.71|252.41|254.25|251.95|216
1650590100000|2022-04-22 01:15:00|254.51|252.21|253.64|251.34|254.55|252.25|253.55|251.25|312
1650590400000|2022-04-22 01:20:00|253.63|251.33|253.86|251.56|254|251.7|253.55|251.25|252
1650590700000|2022-04-22 01:25:00|253.84|251.54|254.28|251.98|254.4|252.1|253.8|251.5|200
1650591000000|2022-04-22 01:30:00|254.29|251.99|253.54|251.24|254.29|251.99|253.27|250.97|269
1650591300000|2022-04-22 01:35:00|253.55|251.25|254.1|251.8|254.26|251.96|253.48|251.18|218
1650591600000|2022-04-22 01:40:00|254.11|251.81|253.82|251.52|254.11|251.81|253.31|251.01|205
1650591900000|2022-04-22 01:45:00|253.81|251.51|254.8|252.5|254.97|252.67|253.37|251.07|299
1650592200000|2022-04-22 01:50:00|254.76|252.46|255.3|253|255.37|253.07|254.73|252.43|265
1650592500000|2022-04-22 01:55:00|255.31|253.01|254.84|252.54|255.41|253.11|254.79|252.49|251
1650592800000|2022-04-22 02:00:00|254.83|252.53|253.85|251.55|255.15|252.85|253.85|251.55|310
1650593100000|2022-04-22 02:05:00|253.86|251.56|254.02|251.72|254.38|252.08|253.86|251.56|188
1650593400000|2022-04-22 02:10:00|254.01|251.71|253.9|251.6|254.05|251.75|253.43|251.13|274
1650593700000|2022-04-22 02:15:00|253.89|251.59|254.21|251.91|254.21|251.91|253.48|251.18|247
1650594000000|2022-04-22 02:20:00|254.24|251.94|254.23|251.93|254.43|252.13|253.76|251.46|188
1650594300000|2022-04-22 02:25:00|254.18|251.88|254.28|251.98|254.42|252.12|253.9|251.6|212
1650594600000|2022-04-22 02:30:00|254.27|251.97|254.68|252.38|254.83|252.53|254.03|251.73|190
1650594900000|2022-04-22 02:35:00|254.67|252.37|254.36|252.06|254.77|252.47|254.26|251.96|296
1650595200000|2022-04-22 02:40:00|254.35|252.05|254.33|252.03|254.47|252.17|254.03|251.73|171
1650595500000|2022-04-22 02:45:00|254.31|252.01|254.19|251.89|254.67|252.37|254.14|251.84|180
1650595800000|2022-04-22 02:50:00|254.18|251.88|253.86|251.56|254.21|251.91|253.54|251.24|280
1650596100000|2022-04-22 02:55:00|253.85|251.55|253.93|251.63|253.94|251.64|253.72|251.42|160
1650596400000|2022-04-22 03:00:00|253.94|251.64|253.57|251.27|253.97|251.67|253.38|251.08|221
1650596700000|2022-04-22 03:05:00|253.58|251.28|253.76|251.46|253.9|251.6|253.51|251.21|184
1650597000000|2022-04-22 03:10:00|253.78|251.48|253.84|251.54|254|251.7|253.55|251.25|184
1650597300000|2022-04-22 03:15:00|253.9|251.6|254.25|251.95|254.31|252.01|253.85|251.55|139
1650597600000|2022-04-22 03:20:00|254.26|251.96|254.02|251.72|254.26|251.96|253.93|251.63|123
1650597900000|2022-04-22 03:25:00|254.04|251.74|253.69|251.39|254.22|251.92|253.69|251.39|144
1650598200000|2022-04-22 03:30:00|253.73|251.43|253.44|251.14|253.92|251.62|253.33|251.03|196
1650598500000|2022-04-22 03:35:00|253.4|251.1|254.1|251.8|254.3|252|253.4|251.1|151
1650598800000|2022-04-22 03:40:00|254.11|251.81|254.02|251.72|254.45|252.15|253.94|251.64|154
1650599100000|2022-04-22 03:45:00|254.04|251.74|254.4|252.1|254.66|252.36|253.89|251.59|157
1650599400000|2022-04-22 03:50:00|254.41|252.11|254.05|251.75|254.66|252.36|254.05|251.75|191
1650599700000|2022-04-22 03:55:00|254.1|251.8|253.91|251.61|254.48|252.18|253.6|251.3|281
1650600000000|2022-04-22 04:00:00|253.9|251.6|254.05|251.75|255.41|253.11|253.9|251.6|337
1650600300000|2022-04-22 04:05:00|254.04|251.74|254.27|251.97|254.57|252.27|253.95|251.65|215
1650600600000|2022-04-22 04:10:00|254.26|251.96|254.31|252.01|254.62|252.32|254.24|251.94|155
1650600900000|2022-04-22 04:15:00|254.32|252.02|254.35|252.05|254.62|252.32|254.28|251.98|160
1650601200000|2022-04-22 04:20:00|254.34|252.04|254.75|252.45|254.85|252.55|254.33|252.03|150
1650601500000|2022-04-22 04:25:00|254.77|252.47|255.27|252.97|255.33|253.03|254.74|252.44|95
1650601800000|2022-04-22 04:30:00|255.29|252.99|254.93|252.63|255.69|253.39|254.83|252.53|215
1650602100000|2022-04-22 04:35:00|254.94|252.64|255.08|252.78|255.39|253.09|254.76|252.46|166
1650602400000|2022-04-22 04:40:00|255.07|252.77|255.93|253.63|255.96|253.66|255.04|252.74|180
1650602700000|2022-04-22 04:45:00|255.95|253.65|256.5|254.2|256.68|254.38|255.76|253.46|180
1650603000000|2022-04-22 04:50:00|256.47|254.17|256.33|254.03|256.53|254.23|256.01|253.71|192
1650603300000|2022-04-22 04:55:00|256.32|254.02|256.17|253.87|256.35|254.05|255.65|253.35|233
1650603600000|2022-04-22 05:00:00|256.18|253.88|256.24|253.94|256.33|254.03|255.58|253.28|275
1650603900000|2022-04-22 05:05:00|256.25|253.95|256.42|254.12|256.58|254.28|256.14|253.84|262
1650604200000|2022-04-22 05:10:00|256.44|254.14|256.5|254.2|256.62|254.32|256.19|253.89|190
1650604500000|2022-04-22 05:15:00|256.51|254.21|256.27|253.97|256.71|254.41|256.15|253.85|186
1650604800000|2022-04-22 05:20:00|256.29|253.99|255.8|253.5|256.5|254.2|255.79|253.49|207
1650605100000|2022-04-22 05:25:00|255.78|253.48|255.51|253.21|255.98|253.68|255.23|252.93|210
1650605400000|2022-04-22 05:30:00|255.52|253.22|255.96|253.66|256.22|253.92|255.42|253.12|177
1650605700000|2022-04-22 05:35:00|255.97|253.67|256.14|253.84|256.17|253.87|255.65|253.35|113
1650606000000|2022-04-22 05:40:00|256.18|253.88|256.15|253.85|256.38|254.08|255.84|253.54|184
1650606300000|2022-04-22 05:45:00|256.13|253.83|256.24|253.94|256.31|254.01|255.94|253.64|151
1650606600000|2022-04-22 05:50:00|256.25|253.95|255.93|253.63|256.28|253.98|255.9|253.6|136
1650606900000|2022-04-22 05:55:00|255.94|253.64|255.51|253.21|255.94|253.64|255.21|252.91|212
1650607200000|2022-04-22 06:00:00|255.5|253.2|255.94|253.64|256.04|253.74|255.43|253.13|139
1650607500000|2022-04-22 06:05:00|255.93|253.63|256.12|253.82|256.48|254.18|255.88|253.58|157
1650607800000|2022-04-22 06:10:00|256.13|253.83|255.85|253.55|256.4|254.1|255.75|253.45|152
1650608100000|2022-04-22 06:15:00|255.84|253.54|256.3|254|256.38|254.08|255.84|253.54|162
1650608400000|2022-04-22 06:20:00|256.29|253.99|256.23|253.93|256.55|254.25|255.9|253.6|145
1650608700000|2022-04-22 06:25:00|256.24|253.94|256.1|253.8|256.4|254.1|255.95|253.65|191
1650609000000|2022-04-22 06:30:00|256.09|253.79|255.35|253.05|256.1|253.8|255.3|253|196
1650609300000|2022-04-22 06:35:00|255.37|253.07|254.75|252.45|255.58|253.28|254.66|252.36|164
1650609600000|2022-04-22 06:40:00|254.79|252.49|254.18|251.88|254.99|252.69|254.01|251.71|204
1650609900000|2022-04-22 06:45:00|254.22|251.92|254.7|252.4|254.96|252.66|254.15|251.85|203
1650610200000|2022-04-22 06:50:00|254.74|252.44|254.85|252.55|254.89|252.59|254.64|252.34|118
1650610500000|2022-04-22 06:55:00|254.74|252.44|254.75|252.45|254.93|252.63|254.56|252.26|142
1650610800000|2022-04-22 07:00:00|254.76|252.46|254.76|252.46|254.96|252.66|254.53|252.23|215
1650611100000|2022-04-22 07:05:00|254.81|252.51|254.67|252.37|254.82|252.52|254.47|252.17|179
1650611400000|2022-04-22 07:10:00|254.66|252.36|254.67|252.37|254.84|252.54|254.48|252.18|156
1650611700000|2022-04-22 07:15:00|254.68|252.38|253.78|251.48|254.86|252.56|253.77|251.47|211
1650612000000|2022-04-22 07:20:00|253.77|251.47|252.8|250.5|253.77|251.47|251.58|249.28|535
1650612300000|2022-04-22 07:25:00|252.79|250.49|252.58|250.28|253.47|251.17|252.54|250.24|353
1650612600000|2022-04-22 07:30:00|252.59|250.29|252.63|250.33|252.75|250.45|251.71|249.41|409
1650612900000|2022-04-22 07:35:00|252.62|250.32|253.11|250.81|253.25|250.95|252.39|250.09|273
1650613200000|2022-04-22 07:40:00|253.17|250.87|254.62|252.32|254.83|252.53|253.17|250.87|427
1650613500000|2022-04-22 07:45:00|254.64|252.34|253.92|251.62|255.27|252.97|253.92|251.62|365
1650613800000|2022-04-22 07:50:00|253.91|251.61|253.51|251.21|254.25|251.95|253.38|251.08|240
1650614100000|2022-04-22 07:55:00|253.2|250.9|253.51|251.21|253.64|251.34|252.93|250.63|257
1650614400000|2022-04-22 08:00:00|253.49|251.19|254.25|251.95|254.59|252.29|253.38|251.08|312
1650614700000|2022-04-22 08:05:00|254.31|252.01|254.13|251.83|254.74|252.44|253.97|251.67|265
1650615000000|2022-04-22 08:10:00|254.19|251.89|253.72|251.42|254.26|251.96|253.55|251.25|204
1650615300000|2022-04-22 08:15:00|253.71|251.41|252.71|250.41|253.91|251.61|252.42|250.12|360
1650615600000|2022-04-22 08:20:00|252.77|250.47|253.38|251.08|253.44|251.14|252.77|250.47|211
1650615900000|2022-04-22 08:25:00|253.4|251.1|253.27|250.97|253.81|251.51|252.99|250.69|228
1650616200000|2022-04-22 08:30:00|253.29|250.99|253.82|251.52|253.95|251.65|253.26|250.96|234
1650616500000|2022-04-22 08:35:00|253.83|251.53|254.06|251.76|254.29|251.99|253.68|251.38|169
1650616800000|2022-04-22 08:40:00|254.1|251.8|253.29|250.99|254.1|251.8|253.14|250.84|218
1650617100000|2022-04-22 08:45:00|253.28|250.98|252.75|250.45|253.46|251.16|252.44|250.14|318
1650617400000|2022-04-22 08:50:00|252.76|250.46|252.85|250.55|253.14|250.84|252.37|250.07|210
1650617700000|2022-04-22 08:55:00|252.84|250.54|252.34|250.04|252.99|250.69|252.34|250.04|192
1650618000000|2022-04-22 09:00:00|252.36|250.06|252.98|250.68|253.34|251.04|252.33|250.03|262
1650618300000|2022-04-22 09:05:00|252.99|250.69|251.95|249.65|253.25|250.95|251.86|249.56|264
1650618600000|2022-04-22 09:10:00|251.93|249.63|252.61|250.31|252.67|250.37|251.92|249.62|202
1650618900000|2022-04-22 09:15:00|252.59|250.29|252.82|250.52|253|250.7|252.09|249.79|267
1650619200000|2022-04-22 09:20:00|252.83|250.53|252.96|250.66|253.22|250.92|252.71|250.41|167
1650619500000|2022-04-22 09:25:00|252.98|250.68|252.67|250.37|253|250.7|252.44|250.14|208
1650619800000|2022-04-22 09:30:00|252.66|250.36|252.8|250.5|253.04|250.74|252.5|250.2|204
1650620100000|2022-04-22 09:35:00|252.78|250.48|252.59|250.29|252.96|250.66|252.26|249.96|260
1650620400000|2022-04-22 09:40:00|252.63|250.33|253.46|251.16|254.32|252.02|252.63|250.33|337
1650620700000|2022-04-22 09:45:00|253.47|251.17|254.26|251.96|254.47|252.17|253.15|250.85|297
1650621000000|2022-04-22 09:50:00|254.25|251.95|253.66|251.36|254.27|251.97|253.66|251.36|177
1650621300000|2022-04-22 09:55:00|253.67|251.37|252.89|250.59|253.83|251.53|252.53|250.23|343
1650621600000|2022-04-22 10:00:00|252.94|250.64|251.53|249.23|253.31|251.01|250.64|248.34|432
1650621900000|2022-04-22 10:05:00|251.55|249.25|251.4|249.1|251.89|249.59|251.09|248.79|322
1650622200000|2022-04-22 10:10:00|251.42|249.12|252.39|250.09|252.44|250.14|251.33|249.03|223
1650622500000|2022-04-22 10:15:00|252.4|250.1|252.76|250.46|252.84|250.54|252.34|250.04|209
1650622800000|2022-04-22 10:20:00|252.75|250.45|253.01|250.71|253.44|251.14|252.75|250.45|220
1650623100000|2022-04-22 10:25:00|253.02|250.72|252.9|250.6|253.02|250.72|252.59|250.29|220
1650623400000|2022-04-22 10:30:00|252.92|250.62|253.38|251.08|253.48|251.18|252.44|250.14|250
1650623700000|2022-04-22 10:35:00|253.37|251.07|253.78|251.48|253.78|251.48|253.08|250.78|226
1650624000000|2022-04-22 10:40:00|253.79|251.49|254.02|251.72|254.32|252.02|253.65|251.35|195
1650624300000|2022-04-22 10:45:00|254.06|251.76|253.84|251.54|254.42|252.12|253.52|251.22|201
1650624600000|2022-04-22 10:50:00|253.83|251.53|253.86|251.56|253.96|251.66|253.66|251.36|170
1650624900000|2022-04-22 10:55:00|253.85|251.55|254|251.7|254.03|251.73|253.69|251.39|163
1650625200000|2022-04-22 11:00:00|254.01|251.71|254.24|251.94|254.45|252.15|253.88|251.58|174
1650625500000|2022-04-22 11:05:00|254.3|252|254.33|252.03|254.38|252.08|253.85|251.55|175
1650625800000|2022-04-22 11:10:00|254.38|252.08|254.85|252.55|255.06|252.76|254.34|252.04|291
1650626100000|2022-04-22 11:15:00|254.84|252.54|254.91|252.61|255.04|252.74|254.69|252.39|233
1650626400000|2022-04-22 11:20:00|254.97|252.67|254.72|252.42|254.98|252.68|254.47|252.17|240
1650626700000|2022-04-22 11:25:00|254.71|252.41|254.77|252.47|254.9|252.6|254.46|252.16|152
1650627000000|2022-04-22 11:30:00|254.79|252.49|254.74|252.44|254.97|252.67|254.11|251.81|290
1650627300000|2022-04-22 11:35:00|254.75|252.45|254.94|252.64|255.13|252.83|254.67|252.37|191
1650627600000|2022-04-22 11:40:00|254.95|252.65|254.73|252.43|255.17|252.87|254.72|252.42|153
1650627900000|2022-04-22 11:45:00|254.72|252.42|255.01|252.71|255.02|252.72|254.48|252.18|230
1650628200000|2022-04-22 11:50:00|255|252.7|254.94|252.64|255.04|252.74|254.79|252.49|186
1650628500000|2022-04-22 11:55:00|255|252.7|255.44|253.14|255.45|253.15|254.99|252.69|184
1650628800000|2022-04-22 12:00:00|255.46|253.16|255.61|253.31|255.61|253.31|255.02|252.72|240
1650629100000|2022-04-22 12:05:00|255.66|253.36|255.81|253.51|256.21|253.91|255.61|253.31|222
1650629400000|2022-04-22 12:10:00|255.82|253.52|255.53|253.23|255.93|253.63|255.2|252.9|245
1650629700000|2022-04-22 12:15:00|255.52|253.22|255.4|253.1|255.57|253.27|255.3|253|155
1650630000000|2022-04-22 12:20:00|255.41|253.11|255.21|252.91|255.58|253.28|255.17|252.87|151
1650630300000|2022-04-22 12:25:00|255.2|252.9|255.64|253.34|255.64|253.34|254.7|252.4|218
1650630600000|2022-04-22 12:30:00|255.62|253.32|256.03|253.73|256.3|254|255.22|252.92|197
1650630900000|2022-04-22 12:35:00|256.02|253.72|255.17|252.87|256.28|253.98|255.17|252.87|210
1650631200000|2022-04-22 12:40:00|255.18|252.88|255.21|252.91|255.34|253.04|254.68|252.38|286
1650631500000|2022-04-22 12:45:00|255.22|252.92|254.35|252.05|255.25|252.95|254.01|251.71|271
1650631800000|2022-04-22 12:50:00|254.36|252.06|253.66|251.36|254.4|252.1|253.52|251.22|205
1650632100000|2022-04-22 12:55:00|253.69|251.39|253.5|251.2|253.89|251.59|252.9|250.6|259
1650632400000|2022-04-22 13:00:00|253.52|251.22|253.59|251.29|254.29|251.99|253.07|250.77|344
1650632700000|2022-04-22 13:05:00|253.6|251.3|253.53|251.23|253.82|251.52|253.2|250.9|249
1650633000000|2022-04-22 13:10:00|253.52|251.22|255.26|252.96|255.57|253.27|253.37|251.07|332
1650633300000|2022-04-22 13:15:00|255.25|252.95|252.76|250.46|256.5|254.2|252.56|250.26|575
1650633600000|2022-04-22 13:20:00|252.78|250.48|254.47|252.17|254.51|252.21|252.66|250.36|409
1650633900000|2022-04-22 13:25:00|254.46|252.16|254.91|252.61|255.04|252.74|254.22|251.92|276
1650634200000|2022-04-22 13:30:00|254.96|252.66|254.72|252.42|255.57|253.27|254.43|252.13|488
1650634500000|2022-04-22 13:35:00|254.75|252.45|253.6|251.3|254.86|252.56|253.55|251.25|422
1650634800000|2022-04-22 13:40:00|253.61|251.31|251.75|249.45|253.66|251.36|251.54|249.24|404
1650635100000|2022-04-22 13:45:00|251.73|249.43|253.71|251.41|254.28|251.98|251.46|249.16|419
1650635400000|2022-04-22 13:50:00|253.72|251.42|254.17|251.87|254.68|252.38|253.61|251.31|300
1650635700000|2022-04-22 13:55:00|254.18|251.88|252.86|250.56|254.29|251.99|252.77|250.47|434
1650636000000|2022-04-22 14:00:00|252.91|250.61|252.72|250.42|253.87|251.57|252.5|250.2|420
1650636300000|2022-04-22 14:05:00|252.7|250.4|253.39|251.09|253.66|251.36|252.69|250.39|353
1650636600000|2022-04-22 14:10:00|253.43|251.13|252.92|250.62|253.52|251.22|252.7|250.4|339
1650636900000|2022-04-22 14:15:00|252.91|250.61|252.03|249.73|253.49|251.19|252.03|249.73|301
1650637200000|2022-04-22 14:20:00|252.01|249.71|250.6|248.3|252.48|250.18|250.48|248.18|435
1650637500000|2022-04-22 14:25:00|250.64|248.34|250.72|248.42|251.43|249.13|250.5|248.2|418
1650637800000|2022-04-22 14:30:00|250.71|248.41|250.87|248.57|251.27|248.97|249.88|247.58|426
1650638100000|2022-04-22 14:35:00|250.89|248.59|251.75|249.45|251.81|249.51|250.54|248.24|434
1650638400000|2022-04-22 14:40:00|251.79|249.49|252.43|250.13|252.54|250.24|251.03|248.73|349
1650638700000|2022-04-22 14:45:00|252.44|250.14|252.78|250.48|253.18|250.88|252.4|250.1|308
1650639000000|2022-04-22 14:50:00|252.79|250.49|252.5|250.2|253.07|250.77|252.34|250.04|296
1650639300000|2022-04-22 14:55:00|252.51|250.21|252.17|249.87|252.7|250.4|252.17|249.87|294
1650639600000|2022-04-22 15:00:00|252.16|249.86|250.32|248.02|252.63|250.33|250.22|247.92|350
1650639900000|2022-04-22 15:05:00|250.37|248.07|252.7|250.4|252.72|250.42|250.31|248.01|420
1650640200000|2022-04-22 15:10:00|252.72|250.42|252.47|250.17|252.85|250.55|252.3|250|397
1650640500000|2022-04-22 15:15:00|252.48|250.18|251.89|249.59|252.78|250.48|251.82|249.52|331
1650640800000|2022-04-22 15:20:00|251.95|249.65|251.04|248.74|252.22|249.92|250.93|248.63|342
1650641100000|2022-04-22 15:25:00|251.03|248.73|251.41|249.11|251.55|249.25|250.84|248.54|231
1650641400000|2022-04-22 15:30:00|251.4|249.1|250.82|248.52|251.73|249.43|250.76|248.46|258
1650641700000|2022-04-22 15:35:00|250.83|248.53|250.18|247.88|250.98|248.68|249.91|247.61|368
1650642000000|2022-04-22 15:40:00|250.21|247.91|249.09|246.79|250.64|248.34|248.89|246.59|410
1650642300000|2022-04-22 15:45:00|249.08|246.78|250.15|247.85|250.31|248.01|248.79|246.49|363
1650642600000|2022-04-22 15:50:00|250.16|247.86|249.66|247.36|250.36|248.06|249.37|247.07|315
1650642900000|2022-04-22 15:55:00|249.65|247.35|249.22|246.92|250.33|248.03|249.11|246.81|386
1650643200000|2022-04-22 16:00:00|249.21|246.91|248.52|246.22|249.38|247.08|248.46|246.16|473
1650643500000|2022-04-22 16:05:00|248.55|246.25|249.77|247.47|250.05|247.75|248.11|245.81|535
1650643800000|2022-04-22 16:10:00|249.8|247.5|250.37|248.07|250.37|248.07|249.33|247.03|376
1650644100000|2022-04-22 16:15:00|250.39|248.09|250.54|248.24|251.04|248.74|249.94|247.64|409
1650644400000|2022-04-22 16:20:00|250.53|248.23|251.39|249.09|251.52|249.22|250.49|248.19|345
1650644700000|2022-04-22 16:25:00|251.4|249.1|250.25|247.95|251.47|249.17|250.04|247.74|374
1650645000000|2022-04-22 16:30:00|250.26|247.96|250.34|248.04|250.82|248.52|250.02|247.72|404
1650645300000|2022-04-22 16:35:00|250.37|248.07|250.39|248.09|250.95|248.65|250.07|247.77|391
1650645600000|2022-04-22 16:40:00|250.42|248.12|250.72|248.42|250.8|248.5|250.32|248.02|317
1650645900000|2022-04-22 16:45:00|250.73|248.43|251.23|248.93|251.41|249.11|250.72|248.42|263
1650646200000|2022-04-22 16:50:00|251.3|249|249.87|247.57|251.37|249.07|249.86|247.56|274
1650646500000|2022-04-22 16:55:00|249.9|247.6|249.93|247.63|250.38|248.08|249.81|247.51|280
1650646800000|2022-04-22 17:00:00|249.92|247.62|249.58|247.28|249.94|247.64|249.29|246.99|371
1650647100000|2022-04-22 17:05:00|249.6|247.3|250.54|248.24|250.55|248.25|249.6|247.3|261
1650647400000|2022-04-22 17:10:00|250.53|248.23|250.83|248.53|251.04|248.74|250.45|248.15|241
1650647700000|2022-04-22 17:15:00|250.88|248.58|251.31|249.01|251.56|249.26|250.74|248.44|317
1650648000000|2022-04-22 17:20:00|251.3|249|250.99|248.69|251.32|249.02|250.64|248.34|324
1650648300000|2022-04-22 17:25:00|250.96|248.66|250.8|248.5|250.99|248.69|250.59|248.29|265
1650648600000|2022-04-22 17:30:00|250.76|248.46|250.49|248.19|251.09|248.79|250.49|248.19|236
1650648900000|2022-04-22 17:35:00|250.51|248.21|250.32|248.02|250.72|248.42|250.06|247.76|280
1650649200000|2022-04-22 17:40:00|250.34|248.04|250.12|247.82|250.34|248.04|250|247.7|232
1650649500000|2022-04-22 17:45:00|250.14|247.84|250.17|247.87|250.35|248.05|249.64|247.34|269
1650649800000|2022-04-22 17:50:00|250.18|247.88|249.82|247.52|250.25|247.95|249.73|247.43|246
1650650100000|2022-04-22 17:55:00|249.83|247.53|249.54|247.24|249.91|247.61|249.4|247.1|304
1650650400000|2022-04-22 18:00:00|249.55|247.25|248.47|246.17|249.67|247.37|248.46|246.16|379
1650650700000|2022-04-22 18:05:00|248.48|246.18|249|246.7|249.11|246.81|248.42|246.12|277
1650651000000|2022-04-22 18:10:00|248.99|246.69|249.71|247.41|249.8|247.5|248.89|246.59|204
1650651300000|2022-04-22 18:15:00|249.68|247.38|251|248.7|251.07|248.77|249.68|247.38|408
1650651600000|2022-04-22 18:20:00|251.02|248.72|251.26|248.96|251.47|249.17|250.87|248.57|383
1650651900000|2022-04-22 18:25:00|251.27|248.97|250.34|248.04|251.27|248.97|250.03|247.73|393
1650652200000|2022-04-22 18:30:00|250.33|248.03|249.56|247.26|250.55|248.25|249.5|247.2|406
1650652500000|2022-04-22 18:35:00|249.54|247.24|250.06|247.76|250.08|247.78|249.49|247.19|242
1650652800000|2022-04-22 18:40:00|250.01|247.71|250.33|248.03|250.46|248.16|250.01|247.71|269
1650653100000|2022-04-22 18:45:00|250.4|248.1|250.33|248.03|250.54|248.24|250.22|247.92|272
1650653400000|2022-04-22 18:50:00|250.28|247.98|250.02|247.72|250.33|248.03|249.89|247.59|234
1650653700000|2022-04-22 18:55:00|250.01|247.71|250.54|248.24|250.61|248.31|249.85|247.55|169
1650654000000|2022-04-22 19:00:00|250.57|248.27|250.06|247.76|250.57|248.27|249.96|247.66|232
1650654300000|2022-04-22 19:05:00|250.02|247.72|249.99|247.69|250.4|248.1|249.95|247.65|199
1650654600000|2022-04-22 19:10:00|250|247.7|250.67|248.37|250.92|248.62|249.71|247.41|336
1650654900000|2022-04-22 19:15:00|250.66|248.36|251.08|248.78|251.09|248.79|250.57|248.27|312
1650655200000|2022-04-22 19:20:00|251.04|248.74|252.09|249.79|252.43|250.13|250.89|248.59|324
1650655500000|2022-04-22 19:25:00|252.1|249.8|251.97|249.67|253.72|251.42|251.97|249.67|393
1650655800000|2022-04-22 19:30:00|251.98|249.68|252.17|249.87|252.34|250.04|251.79|249.49|320
1650656100000|2022-04-22 19:35:00|252.23|249.93|252.98|250.68|253|250.7|251.75|249.45|298
1650656400000|2022-04-22 19:40:00|252.99|250.69|252.42|250.12|252.99|250.69|252.3|250|306
1650656700000|2022-04-22 19:45:00|252.44|250.14|251.95|249.65|252.47|250.17|251.95|249.65|202
1650657000000|2022-04-22 19:50:00|251.94|249.64|251.55|249.25|251.95|249.65|251.07|248.77|425
1650657300000|2022-04-22 19:55:00|251.5|249.2|251.28|248.98|251.76|249.46|251.04|248.74|263
1650657600000|2022-04-22 20:00:00|251.27|248.97|251.47|249.17|251.62|249.32|251.09|248.79|295
1650657900000|2022-04-22 20:05:00|251.48|249.18|251.29|248.99|251.71|249.41|251.26|248.96|174
1650658200000|2022-04-22 20:10:00|251.3|249|251.24|248.94|251.3|249|250.97|248.67|168
1650658500000|2022-04-22 20:15:00|251.2|248.9|251.96|249.66|252.08|249.78|251.2|248.9|131
1650658800000|2022-04-22 20:20:00|251.97|249.67|251.61|249.31|251.98|249.68|251.51|249.21|131
1650659100000|2022-04-22 20:25:00|251.6|249.3|250.87|248.57|251.64|249.34|250.83|248.53|178
1650659400000|2022-04-22 20:30:00|250.86|248.56|250.8|248.5|251.03|248.73|250.72|248.42|170
1650659700000|2022-04-22 20:35:00|250.79|248.49|249.93|247.63|250.91|248.61|249.01|246.71|260
1650660000000|2022-04-22 20:40:00|249.91|247.61|250.56|248.26|250.61|248.31|249.89|247.59|202
1650660300000|2022-04-22 20:45:00|250.58|248.28|250|247.7|250.59|248.29|249.58|247.28|187
1650660600000|2022-04-22 20:50:00|250.02|247.72|250.32|248.02|250.4|248.1|249.91|247.61|156
1650660900000|2022-04-22 20:55:00|250.34|248.04|250.39|248.09|250.54|248.24|250.18|247.88|102
1650697200000|2022-04-23 07:00:00|243.71|241.41|243.79|241.49|243.84|241.54|243.57|241.27|110
1650697500000|2022-04-23 07:05:00|243.8|241.5|243.53|241.23|243.92|241.62|243.5|241.2|98
1650697800000|2022-04-23 07:10:00|243.52|241.22|243.58|241.28|243.65|241.35|243.41|241.11|166
1650698100000|2022-04-23 07:15:00|243.59|241.29|243.27|240.97|243.61|241.31|242.9|240.6|132
1650698400000|2022-04-23 07:20:00|243.33|241.03|243.05|240.75|243.48|241.18|243.05|240.75|108
1650698700000|2022-04-23 07:25:00|243.04|240.74|242.94|240.64|243.04|240.74|242.78|240.48|97
1650699000000|2022-04-23 07:30:00|242.95|240.65|242.82|240.52|243.08|240.78|242.79|240.49|95
1650699300000|2022-04-23 07:35:00|242.83|240.53|242.58|240.28|242.88|240.58|242.56|240.26|75
1650699600000|2022-04-23 07:40:00|242.59|240.29|242.67|240.37|242.71|240.41|242.55|240.25|58
1650699900000|2022-04-23 07:45:00|242.68|240.38|242.82|240.52|242.93|240.63|242.65|240.35|108
1650700200000|2022-04-23 07:50:00|242.88|240.58|242.89|240.59|243.01|240.71|242.72|240.42|117
1650700500000|2022-04-23 07:55:00|242.88|240.58|243.33|241.03|243.33|241.03|242.79|240.49|81
1650700800000|2022-04-23 08:00:00|243.37|241.07|243.35|241.05|243.47|241.17|242.96|240.66|101
1650701100000|2022-04-23 08:05:00|243.36|241.06|242.76|240.46|243.36|241.06|242.7|240.4|108
1650701400000|2022-04-23 08:10:00|242.77|240.47|242.48|240.18|242.78|240.48|242.37|240.07|144
1650701700000|2022-04-23 08:15:00|242.49|240.19|242.6|240.3|242.87|240.57|242.47|240.17|122
1650702000000|2022-04-23 08:20:00|242.59|240.29|242.85|240.55|242.93|240.63|242.54|240.24|142
1650702300000|2022-04-23 08:25:00|242.84|240.54|243.45|241.15|243.54|241.24|242.82|240.52|101
1650702600000|2022-04-23 08:30:00|243.46|241.16|243.6|241.3|243.7|241.4|243.21|240.91|140
1650702900000|2022-04-23 08:35:00|243.61|241.31|244.01|241.71|244.36|242.06|243.59|241.29|158
1650703200000|2022-04-23 08:40:00|243.99|241.69|246.85|244.55|246.88|244.58|243.99|241.69|285
1650703500000|2022-04-23 08:45:00|246.83|244.53|246.6|244.3|247.52|245.22|246.36|244.06|241
1650703800000|2022-04-23 08:50:00|246.61|244.31|246.07|243.77|246.76|244.46|245.83|243.53|162
1650704100000|2022-04-23 08:55:00|246.06|243.76|245.4|243.1|246.06|243.76|244.79|242.49|213
1650704400000|2022-04-23 09:00:00|245.39|243.09|244.54|242.24|245.76|243.46|244.3|242|232
1650704700000|2022-04-23 09:05:00|244.55|242.25|243.81|241.51|244.62|242.32|243.52|241.22|247
1650705000000|2022-04-23 09:10:00|243.8|241.5|244.32|242.02|244.32|242.02|243.76|241.46|95
1650705300000|2022-04-23 09:15:00|244.33|242.03|244.57|242.27|244.67|242.37|244.26|241.96|125
1650705600000|2022-04-23 09:20:00|244.56|242.26|244.04|241.74|244.57|242.27|243.85|241.55|96
1650705900000|2022-04-23 09:25:00|244.03|241.73|243.6|241.3|244.04|241.74|243.58|241.28|86
1650706200000|2022-04-23 09:30:00|243.61|241.31|243.82|241.52|243.82|241.52|243.57|241.27|88
1650706500000|2022-04-23 09:35:00|243.79|241.49|243.88|241.58|243.89|241.59|243.66|241.36|98
1650706800000|2022-04-23 09:40:00|243.87|241.57|242.87|240.57|243.89|241.59|242.71|240.41|156
1650707100000|2022-04-23 09:45:00|242.85|240.55|242.84|240.54|243.45|241.15|242.7|240.4|137
1650707400000|2022-04-23 09:50:00|242.87|240.57|243.4|241.1|243.41|241.11|242.78|240.48|81
1650707700000|2022-04-23 09:55:00|243.41|241.11|243.37|241.07|243.59|241.29|242.96|240.66|105
1650708000000|2022-04-23 10:00:00|243.36|241.06|243.57|241.27|243.63|241.33|243.36|241.06|123
1650708300000|2022-04-23 10:05:00|243.56|241.26|244.33|242.03|244.38|242.08|243.56|241.26|105
1650708600000|2022-04-23 10:10:00|244.37|242.07|244.79|242.49|244.79|242.49|244.28|241.98|169
1650708900000|2022-04-23 10:15:00|244.8|242.5|245.3|243|245.32|243.02|244.75|242.45|120
1650709200000|2022-04-23 10:20:00|245.29|242.99|244.46|242.16|245.39|243.09|244.41|242.11|139
1650709500000|2022-04-23 10:25:00|244.48|242.18|244.49|242.19|244.67|242.37|244.2|241.9|74
1650709800000|2022-04-23 10:30:00|244.5|242.2|244.71|242.41|245.43|243.13|244.49|242.19|150
1650710100000|2022-04-23 10:35:00|244.7|242.4|244.53|242.23|244.71|242.41|244.48|242.18|64
1650710400000|2022-04-23 10:40:00|244.52|242.22|243.91|241.61|244.52|242.22|243.85|241.55|117
1650710700000|2022-04-23 10:45:00|243.92|241.62|244.5|242.2|244.5|242.2|243.91|241.61|43
1650711000000|2022-04-23 10:50:00|244.42|242.12|243.92|241.62|244.54|242.24|243.83|241.53|122
1650711300000|2022-04-23 10:55:00|243.91|241.61|244.29|241.99|244.38|242.08|243.91|241.61|75
1650711600000|2022-04-23 11:00:00|244.28|241.98|244.63|242.33|244.73|242.43|244.27|241.97|120
1650711900000|2022-04-23 11:05:00|244.64|242.34|244.6|242.3|244.79|242.49|244.58|242.28|74
1650712200000|2022-04-23 11:10:00|244.55|242.25|244.94|242.64|244.99|242.69|244.39|242.09|122
1650712500000|2022-04-23 11:15:00|244.95|242.65|244.7|242.4|245.02|242.72|244.69|242.39|103
1650712800000|2022-04-23 11:20:00|244.69|242.39|244.6|242.3|244.95|242.65|244.58|242.28|129
1650713100000|2022-04-23 11:25:00|244.61|242.31|245.04|242.74|245.04|242.74|244.55|242.25|84
1650713400000|2022-04-23 11:30:00|245.06|242.76|244.98|242.68|245.35|243.05|244.96|242.66|75
1650713700000|2022-04-23 11:35:00|244.97|242.67|244.7|242.4|245.25|242.95|244.58|242.28|111
1650714000000|2022-04-23 11:40:00|244.69|242.39|244.62|242.32|244.83|242.53|244.42|242.12|86
1650714300000|2022-04-23 11:45:00|244.63|242.33|244.74|242.44|245.02|242.72|244.62|242.32|88
1650714600000|2022-04-23 11:50:00|244.73|242.43|244.61|242.31|244.79|242.49|244.52|242.22|98
1650714900000|2022-04-23 11:55:00|244.6|242.3|244.69|242.39|244.82|242.52|244.59|242.29|78
1650715200000|2022-04-23 12:00:00|244.72|242.42|244.3|242|244.82|242.52|244.28|241.98|128
1650715500000|2022-04-23 12:05:00|244.29|241.99|243.51|241.21|244.29|241.99|243.27|240.97|196
1650715800000|2022-04-23 12:10:00|243.5|241.2|243.7|241.4|243.73|241.43|243.43|241.13|98
1650716100000|2022-04-23 12:15:00|243.71|241.41|244.04|241.74|244.19|241.89|243.28|240.98|157
1650716400000|2022-04-23 12:20:00|244.05|241.75|245.37|243.07|245.47|243.17|244.05|241.75|192
1650716700000|2022-04-23 12:25:00|245.36|243.06|245.69|243.39|245.85|243.55|245.15|242.85|209
1650717000000|2022-04-23 12:30:00|245.74|243.44|244.83|242.53|245.74|243.44|244.71|242.41|240
1650717300000|2022-04-23 12:35:00|244.82|242.52|244.98|242.68|245.28|242.98|244.7|242.4|153
1650717600000|2022-04-23 12:40:00|244.97|242.67|245.92|243.62|246.09|243.79|244.96|242.66|189
1650717900000|2022-04-23 12:45:00|245.91|243.61|246.48|244.18|246.49|244.19|245.89|243.59|151
1650718200000|2022-04-23 12:50:00|246.49|244.19|245.89|243.59|246.5|244.2|245.86|243.56|106
1650718500000|2022-04-23 12:55:00|245.9|243.6|246.35|244.05|246.69|244.39|245.9|243.6|99
1650718800000|2022-04-23 13:00:00|246.36|244.06|246.01|243.71|246.56|244.26|245.79|243.49|187
1650719100000|2022-04-23 13:05:00|246|243.7|246.62|244.32|246.78|244.48|245.9|243.6|151
1650719400000|2022-04-23 13:10:00|246.6|244.3|246.98|244.68|247.85|245.55|246.46|244.16|241
1650719700000|2022-04-23 13:15:00|246.97|244.67|245.42|243.12|246.97|244.67|245.16|242.86|260
1650720000000|2022-04-23 13:20:00|245.43|243.13|244.74|242.44|245.44|243.14|244.72|242.42|136
1650720300000|2022-04-23 13:25:00|244.75|242.45|245|242.7|245.37|243.07|244.09|241.79|202
1650720600000|2022-04-23 13:30:00|244.93|242.63|245.38|243.08|245.62|243.32|244.87|242.57|147
1650720900000|2022-04-23 13:35:00|245.39|243.09|245.01|242.71|245.55|243.25|245|242.7|149
1650721200000|2022-04-23 13:40:00|245|242.7|244.81|242.51|245.3|243|244.55|242.25|161
1650721500000|2022-04-23 13:45:00|244.85|242.55|244.79|242.49|244.88|242.58|244.44|242.14|137
1650721800000|2022-04-23 13:50:00|244.78|242.48|244.95|242.65|245.29|242.99|244.78|242.48|87
1650722100000|2022-04-23 13:55:00|244.96|242.66|245.71|243.41|245.72|243.42|244.96|242.66|111
1650722400000|2022-04-23 14:00:00|245.72|243.42|245.8|243.5|245.98|243.68|245.6|243.3|143
1650722700000|2022-04-23 14:05:00|245.81|243.51|245.32|243.02|245.82|243.52|245.27|242.97|102
1650723000000|2022-04-23 14:10:00|245.31|243.01|244.83|242.53|245.33|243.03|244.83|242.53|70
1650723300000|2022-04-23 14:15:00|244.84|242.54|244.9|242.6|245.11|242.81|244.79|242.49|121
1650723600000|2022-04-23 14:20:00|244.91|242.61|244.62|242.32|244.93|242.63|244.34|242.04|127
1650723900000|2022-04-23 14:25:00|244.63|242.33|244.53|242.23|244.75|242.45|244.4|242.1|85
1650724200000|2022-04-23 14:30:00|244.54|242.24|244.68|242.38|244.69|242.39|244.4|242.1|75
1650724500000|2022-04-23 14:35:00|244.69|242.39|244.72|242.42|244.8|242.5|244.58|242.28|69
1650724800000|2022-04-23 14:40:00|244.73|242.43|244.81|242.51|245.19|242.89|244.72|242.42|88
1650725100000|2022-04-23 14:45:00|244.8|242.5|244.88|242.58|244.92|242.62|244.79|242.49|64
1650725400000|2022-04-23 14:50:00|244.89|242.59|244.8|242.5|244.97|242.67|244.79|242.49|65
1650725700000|2022-04-23 14:55:00|244.79|242.49|245.25|242.95|245.25|242.95|244.78|242.48|69
1650726000000|2022-04-23 15:00:00|245.27|242.97|244.54|242.24|245.34|243.04|244.54|242.24|126
1650726300000|2022-04-23 15:05:00|244.55|242.25|244.8|242.5|245.02|242.72|244.45|242.15|76
1650726600000|2022-04-23 15:10:00|244.79|242.49|244.73|242.43|244.86|242.56|244.6|242.3|107
1650726900000|2022-04-23 15:15:00|244.72|242.42|244.65|242.35|244.9|242.6|244.39|242.09|159
1650727200000|2022-04-23 15:20:00|244.73|242.43|244.96|242.66|245.34|243.04|244.72|242.42|92
1650727500000|2022-04-23 15:25:00|244.97|242.67|245.25|242.95|245.38|243.08|244.97|242.67|135
1650727800000|2022-04-23 15:30:00|245.26|242.96|245.28|242.98|245.39|243.09|245.25|242.95|107
1650728100000|2022-04-23 15:35:00|245.24|242.94|244.81|242.51|245.24|242.94|244.71|242.41|92
1650728400000|2022-04-23 15:40:00|244.8|242.5|244.87|242.57|245.15|242.85|244.76|242.46|65
1650728700000|2022-04-23 15:45:00|244.89|242.59|245.63|243.33|245.65|243.35|244.89|242.59|115
1650729000000|2022-04-23 15:50:00|245.64|243.34|245.8|243.5|245.81|243.51|245.4|243.1|150
1650729300000|2022-04-23 15:55:00|245.81|243.51|245.38|243.08|245.82|243.52|245.24|242.94|80
1650729600000|2022-04-23 16:00:00|245.35|243.05|244.92|242.62|245.56|243.26|244.87|242.57|140
1650729900000|2022-04-23 16:05:00|244.93|242.63|245.75|243.45|245.75|243.45|244.8|242.5|142
1650730200000|2022-04-23 16:10:00|245.74|243.44|246.86|244.56|246.86|244.56|245.7|243.4|260
1650730500000|2022-04-23 16:15:00|246.85|244.55|245.94|243.64|246.87|244.57|245.94|243.64|167
1650730800000|2022-04-23 16:20:00|245.96|243.66|245.51|243.21|246.35|244.05|245.48|243.18|126
1650731100000|2022-04-23 16:25:00|245.52|243.22|245.96|243.66|246.19|243.89|245.51|243.21|108
1650731400000|2022-04-23 16:30:00|245.94|243.64|245.93|243.63|246.29|243.99|245.89|243.59|63
1650731700000|2022-04-23 16:35:00|245.94|243.64|246.31|244.01|246.31|244.01|245.78|243.48|74
1650732000000|2022-04-23 16:40:00|246.39|244.09|246.52|244.22|246.56|244.26|246.3|244|122
1650732300000|2022-04-23 16:45:00|246.53|244.23|246.44|244.14|246.88|244.58|246.41|244.11|111
1650732600000|2022-04-23 16:50:00|246.43|244.13|246.05|243.75|246.44|244.14|246.03|243.73|85
1650732900000|2022-04-23 16:55:00|246|243.7|245.59|243.29|246.09|243.79|245.52|243.22|124
1650733200000|2022-04-23 17:00:00|245.58|243.28|244.85|242.55|245.58|243.28|244.63|242.33|191
1650733500000|2022-04-23 17:05:00|244.86|242.56|244.82|242.52|244.86|242.56|244.54|242.24|144
1650733800000|2022-04-23 17:10:00|244.8|242.5|244.87|242.57|244.87|242.57|244.69|242.39|84
1650734100000|2022-04-23 17:15:00|244.89|242.59|244.81|242.51|244.9|242.6|244.61|242.31|120
1650734400000|2022-04-23 17:20:00|244.82|242.52|244.97|242.67|245.44|243.14|244.8|242.5|89
1650734700000|2022-04-23 17:25:00|244.96|242.66|244.97|242.67|245.42|243.12|244.93|242.63|101
1650735000000|2022-04-23 17:30:00|244.95|242.65|244.64|242.34|244.96|242.66|244.57|242.27|94
1650735300000|2022-04-23 17:35:00|244.65|242.35|244.98|242.68|245|242.7|244.65|242.35|65
1650735600000|2022-04-23 17:40:00|245|242.7|244.88|242.58|245.01|242.71|244.77|242.47|61
1650735900000|2022-04-23 17:45:00|244.87|242.57|244.6|242.3|244.88|242.58|244.6|242.3|57
1650736200000|2022-04-23 17:50:00|244.61|242.31|244.74|242.44|244.84|242.54|244.59|242.29|73
1650736500000|2022-04-23 17:55:00|244.73|242.43|244.72|242.42|244.98|242.68|244.7|242.4|84
1650736800000|2022-04-23 18:00:00|244.71|242.41|244.45|242.15|244.82|242.52|244.45|242.15|88
1650737100000|2022-04-23 18:05:00|244.46|242.16|244.45|242.15|244.6|242.3|244.3|242|106
1650737400000|2022-04-23 18:10:00|244.44|242.14|244.63|242.33|244.66|242.36|244.36|242.06|76
1650737700000|2022-04-23 18:15:00|244.62|242.32|244.8|242.5|244.83|242.53|244.62|242.32|101
1650738000000|2022-04-23 18:20:00|244.81|242.51|244.73|242.43|244.91|242.61|244.7|242.4|68
1650738300000|2022-04-23 18:25:00|244.74|242.44|244.39|242.09|244.76|242.46|244.39|242.09|57
1650738600000|2022-04-23 18:30:00|244.38|242.08|244.62|242.32|245.01|242.71|244.3|242|123
1650738900000|2022-04-23 18:35:00|244.63|242.33|243.86|241.56|244.63|242.33|243.63|241.33|153
1650739200000|2022-04-23 18:40:00|243.85|241.55|244.04|241.74|244.1|241.8|243.84|241.54|57
1650739500000|2022-04-23 18:45:00|244.25|241.95|244.45|242.15|244.46|242.16|243.79|241.49|138
1650739800000|2022-04-23 18:50:00|244.44|242.14|244.39|242.09|244.44|242.14|244.15|241.85|66
1650740100000|2022-04-23 18:55:00|244.38|242.08|244.05|241.75|244.38|242.08|243.96|241.66|77
1650740400000|2022-04-23 19:00:00|244.04|241.74|243.88|241.58|244.04|241.74|243.79|241.49|107
1650740700000|2022-04-23 19:05:00|243.87|241.57|243.84|241.54|244.29|241.99|243.6|241.3|136
1650741000000|2022-04-23 19:10:00|243.87|241.57|243.81|241.51|244.25|241.95|243.8|241.5|77
1650741300000|2022-04-23 19:15:00|243.82|241.52|243.69|241.39|243.83|241.53|243.66|241.36|78
1650741600000|2022-04-23 19:20:00|243.71|241.41|243.66|241.36|243.83|241.53|243.03|240.73|119
1650741900000|2022-04-23 19:25:00|243.65|241.35|242.75|240.45|243.65|241.35|242.68|240.38|126
1650742200000|2022-04-23 19:30:00|242.76|240.46|242.88|240.58|242.89|240.59|242.38|240.08|129
1650742500000|2022-04-23 19:35:00|242.85|240.55|242.95|240.65|243.35|241.05|242.76|240.46|92
1650742800000|2022-04-23 19:40:00|242.96|240.66|242.91|240.61|243.02|240.72|242.78|240.48|95
1650743100000|2022-04-23 19:45:00|242.92|240.62|242.64|240.34|243.08|240.78|242.61|240.31|123
1650743400000|2022-04-23 19:50:00|242.65|240.35|242.52|240.22|242.68|240.38|242.47|240.17|47
1650743700000|2022-04-23 19:55:00|242.49|240.19|242.93|240.63|243.44|241.14|242.41|240.11|122
1650744000000|2022-04-23 20:00:00|242.94|240.64|243.45|241.15|243.74|241.44|242.83|240.53|165
1650744300000|2022-04-23 20:05:00|243.44|241.14|243.46|241.16|243.54|241.24|243.36|241.06|113
1650744600000|2022-04-23 20:10:00|243.42|241.12|243.39|241.09|243.47|241.17|243.28|240.98|58
1650744900000|2022-04-23 20:15:00|243.4|241.1|243.39|241.09|243.55|241.25|243.31|241.01|79
1650745200000|2022-04-23 20:20:00|243.37|241.07|243.66|241.36|243.67|241.37|243.31|241.01|51
1650745500000|2022-04-23 20:25:00|243.67|241.37|243.55|241.25|243.71|241.41|243.49|241.19|78
1650745800000|2022-04-23 20:30:00|243.56|241.26|243.76|241.46|243.91|241.61|243.55|241.25|61
1650746100000|2022-04-23 20:35:00|243.75|241.45|243.67|241.37|243.83|241.53|243.67|241.37|52
1650746400000|2022-04-23 20:40:00|243.66|241.36|243.84|241.54|243.84|241.54|243.43|241.13|65
1650746700000|2022-04-23 20:45:00|243.83|241.53|243.54|241.24|243.91|241.61|243.5|241.2|87
1650747000000|2022-04-23 20:50:00|243.53|241.23|243.73|241.43|243.74|241.44|243.5|241.2|50
1650747300000|2022-04-23 20:55:00|243.74|241.44|243.91|241.61|243.91|241.61|243.47|241.17|99
1650747600000|2022-04-23 21:00:00|243.92|241.62|243.66|241.36|244.37|242.07|243.58|241.28|108
1650747900000|2022-04-23 21:05:00|243.65|241.35|243.75|241.45|243.75|241.45|243.48|241.18|52
1650748200000|2022-04-23 21:10:00|243.76|241.46|243.75|241.45|243.82|241.52|243.67|241.37|48
1650748500000|2022-04-23 21:15:00|243.78|241.48|244.07|241.77|244.22|241.92|243.78|241.48|46
1650748800000|2022-04-23 21:20:00|244.08|241.78|244.33|242.03|244.33|242.03|243.75|241.45|66
1650749100000|2022-04-23 21:25:00|244.34|242.04|244.27|241.97|244.56|242.26|244.27|241.97|86
1650749400000|2022-04-23 21:30:00|244.28|241.98|244.21|241.91|244.31|242.01|244.21|241.91|35
1650749700000|2022-04-23 21:35:00|244.2|241.9|244.3|242|244.3|242|244.17|241.87|44
1650750000000|2022-04-23 21:40:00|244.29|241.99|244.46|242.16|244.52|242.22|244.28|241.98|35
1650750300000|2022-04-23 21:45:00|244.41|242.11|244.3|242|244.63|242.33|244.3|242|59
1650750600000|2022-04-23 21:50:00|244.31|242.01|244.44|242.14|244.53|242.23|244.26|241.96|82
1650750900000|2022-04-23 21:55:00|244.45|242.15|243.85|241.55|244.45|242.15|243.85|241.55|108
1650751200000|2022-04-23 22:00:00|243.86|241.56|243.79|241.49|243.9|241.6|243.77|241.47|69
1650751500000|2022-04-23 22:05:00|243.8|241.5|243.36|241.06|243.8|241.5|243.32|241.02|88
1650751800000|2022-04-23 22:10:00|243.37|241.07|243.45|241.15|243.63|241.33|243.37|241.07|61
1650752100000|2022-04-23 22:15:00|243.48|241.18|243.71|241.41|243.71|241.41|243.36|241.06|64
1650752400000|2022-04-23 22:20:00|243.7|241.4|243.52|241.22|243.82|241.52|243.49|241.19|59
1650752700000|2022-04-23 22:25:00|243.51|241.21|243.61|241.31|243.63|241.33|243.49|241.19|25
1650753000000|2022-04-23 22:30:00|243.62|241.32|243.73|241.43|243.82|241.52|243.51|241.21|74
1650753300000|2022-04-23 22:35:00|243.72|241.42|244.75|242.45|244.98|242.68|243.67|241.37|117
1650753600000|2022-04-23 22:40:00|244.74|242.44|244.96|242.66|245|242.7|244.58|242.28|86
1650753900000|2022-04-23 22:45:00|244.98|242.68|245.23|242.93|245.67|243.37|244.98|242.68|98
1650754200000|2022-04-23 22:50:00|245.22|242.92|244.43|242.13|245.26|242.96|244.34|242.04|97
1650754500000|2022-04-23 22:55:00|244.41|242.11|244.01|241.71|244.43|242.13|243.79|241.49|122
1650754800000|2022-04-23 23:00:00|244|241.7|244.67|242.37|244.67|242.37|243.81|241.51|156
1650755100000|2022-04-23 23:05:00|244.66|242.36|244.99|242.69|244.99|242.69|244.64|242.34|101
1650755400000|2022-04-23 23:10:00|244.97|242.67|245.4|243.1|245.4|243.1|244.92|242.62|83
1650755700000|2022-04-23 23:15:00|245.41|243.11|244.82|242.52|245.41|243.11|244.71|242.41|78
1650756000000|2022-04-23 23:20:00|244.81|242.51|244.45|242.15|244.82|242.52|244.42|242.12|72
1650756300000|2022-04-23 23:25:00|244.43|242.13|244.56|242.26|244.56|242.26|244.4|242.1|45
1650756600000|2022-04-23 23:30:00|244.55|242.25|242.9|240.6|244.56|242.26|242.79|240.49|243
1650756900000|2022-04-23 23:35:00|242.91|240.61|242.59|240.29|242.96|240.66|240.92|238.62|471
1650757200000|2022-04-23 23:40:00|242.58|240.28|242.77|240.47|242.91|240.61|242.4|240.1|232
1650757500000|2022-04-23 23:45:00|242.76|240.46|242.8|240.5|242.8|240.5|242.2|239.9|174
1650757800000|2022-04-23 23:50:00|242.78|240.48|241.55|239.25|242.78|240.48|241.44|239.14|173
1650758100000|2022-04-23 23:55:00|241.51|239.21|241.59|239.29|242.13|239.83|241.41|239.11|121
1650758400000|2022-04-24 00:00:00|241.63|239.33|241.85|239.55|242.59|240.29|241.49|239.19|297
1650758700000|2022-04-24 00:05:00|241.86|239.56|242.45|240.15|242.49|240.19|241.69|239.39|149
1650759000000|2022-04-24 00:10:00|242.44|240.14|242.58|240.28|242.8|240.5|242.41|240.11|147
1650759300000|2022-04-24 00:15:00|242.61|240.31|242.67|240.37|242.8|240.5|242.39|240.09|110
1650759600000|2022-04-24 00:20:00|242.68|240.38|242.61|240.31|242.78|240.48|242.45|240.15|145
1650759900000|2022-04-24 00:25:00|242.6|240.3|243.43|241.13|243.43|241.13|242.6|240.3|178
1650760200000|2022-04-24 00:30:00|243.44|241.14|243.21|240.91|243.55|241.25|243.01|240.71|135
1650760500000|2022-04-24 00:35:00|243.2|240.9|242.8|240.5|243.37|241.07|242.69|240.39|131
1650760800000|2022-04-24 00:40:00|242.79|240.49|242.85|240.55|242.85|240.55|242.52|240.22|84
1650761100000|2022-04-24 00:45:00|242.84|240.54|242.34|240.04|242.85|240.55|242.29|239.99|114
1650761400000|2022-04-24 00:50:00|242.35|240.05|242.37|240.07|242.37|240.07|241.83|239.53|108
1650761700000|2022-04-24 00:55:00|242.35|240.05|242.41|240.11|242.64|240.34|242.29|239.99|106
1650762000000|2022-04-24 01:00:00|242.39|240.09|242.5|240.2|242.74|240.44|242|239.7|141
1650762300000|2022-04-24 01:05:00|242.51|240.21|242.6|240.3|242.72|240.42|242.49|240.19|94
1650762600000|2022-04-24 01:10:00|242.61|240.31|242.79|240.49|242.91|240.61|242.52|240.22|119
1650762900000|2022-04-24 01:15:00|242.8|240.5|243|240.7|243.32|241.02|242.76|240.46|92
1650763200000|2022-04-24 01:20:00|242.96|240.66|242.81|240.51|242.97|240.67|242.62|240.32|109
1650763500000|2022-04-24 01:25:00|242.8|240.5|242.78|240.48|243.05|240.75|242.66|240.36|174
1650763800000|2022-04-24 01:30:00|242.79|240.49|243.3|241|243.57|241.27|242.78|240.48|109
1650764100000|2022-04-24 01:35:00|243.31|241.01|243.44|241.14|243.67|241.37|243.27|240.97|89
1650764400000|2022-04-24 01:40:00|243.43|241.13|243.45|241.15|243.66|241.36|243.36|241.06|106
1650764700000|2022-04-24 01:45:00|243.46|241.16|243.27|240.97|243.75|241.45|243.27|240.97|97
1650765000000|2022-04-24 01:50:00|243.26|240.96|242.51|240.21|243.28|240.98|242.5|240.2|162
1650765300000|2022-04-24 01:55:00|242.52|240.22|242.68|240.38|242.87|240.57|242.35|240.05|152
1650765600000|2022-04-24 02:00:00|242.66|240.36|241.93|239.63|242.67|240.37|241.92|239.62|93
1650765900000|2022-04-24 02:05:00|241.91|239.61|241.84|239.54|242.28|239.98|241.67|239.37|143
1650766200000|2022-04-24 02:10:00|241.83|239.53|242.62|240.32|242.74|240.44|241.83|239.53|135
1650766500000|2022-04-24 02:15:00|242.61|240.31|243.02|240.72|243.3|241|242.58|240.28|120
1650766800000|2022-04-24 02:20:00|243|240.7|243.29|240.99|243.4|241.1|242.73|240.43|120
1650767100000|2022-04-24 02:25:00|243.28|240.98|242.94|240.64|243.36|241.06|242.92|240.62|95
1650767400000|2022-04-24 02:30:00|242.95|240.65|243.39|241.09|243.39|241.09|242.89|240.59|91
1650767700000|2022-04-24 02:35:00|243.33|241.03|243.33|241.03|243.4|241.1|242.96|240.66|88
1650768000000|2022-04-24 02:40:00|243.34|241.04|243.35|241.05|243.37|241.07|243.17|240.87|104
1650768300000|2022-04-24 02:45:00|243.37|241.07|243.22|240.92|243.37|241.07|243.05|240.75|71
1650768600000|2022-04-24 02:50:00|243.23|240.93|242.53|240.23|243.23|240.93|242.5|240.2|111
1650768900000|2022-04-24 02:55:00|242.54|240.24|243.3|241|243.39|241.09|242.51|240.21|126
1650769200000|2022-04-24 03:00:00|243.29|240.99|243.99|241.69|244.01|241.71|242.79|240.49|257
1650769500000|2022-04-24 03:05:00|243.98|241.68|244.44|242.14|244.49|242.19|243.83|241.53|191
1650769800000|2022-04-24 03:10:00|244.45|242.15|243.88|241.58|244.49|242.19|243.87|241.57|122
1650770100000|2022-04-24 03:15:00|243.87|241.57|244.05|241.75|244.31|242.01|243.8|241.5|103
1650770400000|2022-04-24 03:20:00|244.04|241.74|244.54|242.24|244.57|242.27|244.04|241.74|95
1650770700000|2022-04-24 03:25:00|244.53|242.23|244.81|242.51|244.82|242.52|244.44|242.14|148
1650771000000|2022-04-24 03:30:00|244.82|242.52|244.99|242.69|245.29|242.99|244.8|242.5|127
1650771300000|2022-04-24 03:35:00|245|242.7|244.97|242.67|245.01|242.71|244.8|242.5|98
1650771600000|2022-04-24 03:40:00|244.96|242.66|244.73|242.43|245.01|242.71|244.61|242.31|101
1650771900000|2022-04-24 03:45:00|244.71|242.41|245.38|243.08|245.49|243.19|244.63|242.33|101
1650772200000|2022-04-24 03:50:00|245.47|243.17|245.39|243.09|245.6|243.3|244.95|242.65|156
1650772500000|2022-04-24 03:55:00|245.4|243.1|245.38|243.08|245.42|243.12|245.34|243.04|55
1650772800000|2022-04-24 04:00:00|245.39|243.09|245.94|243.64|245.98|243.68|245.39|243.09|78
1650773100000|2022-04-24 04:05:00|245.95|243.65|245.85|243.55|245.95|243.65|245.67|243.37|137
1650773400000|2022-04-24 04:10:00|245.86|243.56|245.8|243.5|245.87|243.57|245.6|243.3|98
1650773700000|2022-04-24 04:15:00|245.76|243.46|245.29|242.99|245.88|243.58|245.21|242.91|168
1650774000000|2022-04-24 04:20:00|245.3|243|245.52|243.22|245.55|243.25|245.28|242.98|93
1650774300000|2022-04-24 04:25:00|245.49|243.19|245.04|242.74|245.57|243.27|244.91|242.61|132
1650774600000|2022-04-24 04:30:00|245.03|242.73|244.68|242.38|245.03|242.73|244.59|242.29|66
1650774900000|2022-04-24 04:35:00|244.69|242.39|244.44|242.14|244.7|242.4|244.44|242.14|93
1650775200000|2022-04-24 04:40:00|244.48|242.18|244.61|242.31|244.72|242.42|244.48|242.18|53
1650775500000|2022-04-24 04:45:00|244.6|242.3|244.41|242.11|244.74|242.44|244.41|242.11|91
1650775800000|2022-04-24 04:50:00|244.42|242.12|244.48|242.18|244.5|242.2|244.4|242.1|27
1650776100000|2022-04-24 04:55:00|244.49|242.19|244.51|242.21|244.68|242.38|244.47|242.17|43
1650776400000|2022-04-24 05:00:00|244.5|242.2|244.55|242.25|244.64|242.34|244.5|242.2|55
1650776700000|2022-04-24 05:05:00|244.54|242.24|244.33|242.03|244.54|242.24|244.19|241.89|75
1650777000000|2022-04-24 05:10:00|244.31|242.01|244.24|241.94|244.37|242.07|244.05|241.75|62
1650777300000|2022-04-24 05:15:00|244.25|241.95|243.96|241.66|244.43|242.13|243.92|241.62|112
1650777600000|2022-04-24 05:20:00|243.94|241.64|243.91|241.61|244.28|241.98|243.87|241.57|79
1650777900000|2022-04-24 05:25:00|243.9|241.6|243.43|241.13|243.95|241.65|243.37|241.07|99
1650778200000|2022-04-24 05:30:00|243.48|241.18|243.98|241.68|244|241.7|243.47|241.17|118
1650778500000|2022-04-24 05:35:00|243.99|241.69|244.08|241.78|244.11|241.81|243.98|241.68|66
1650778800000|2022-04-24 05:40:00|244.07|241.77|243.96|241.66|244.08|241.78|243.79|241.49|60
1650779100000|2022-04-24 05:45:00|243.97|241.67|243.87|241.57|243.99|241.69|243.73|241.43|81
1650779400000|2022-04-24 05:50:00|243.86|241.56|243.86|241.56|243.88|241.58|243.69|241.39|64
1650779700000|2022-04-24 05:55:00|243.87|241.57|243.76|241.46|243.96|241.66|243.75|241.45|60
1650780000000|2022-04-24 06:00:00|243.75|241.45|244.51|242.21|244.54|242.24|243.59|241.29|121
1650780300000|2022-04-24 06:05:00|244.46|242.16|244.32|242.02|244.51|242.21|244.16|241.86|100
1650780600000|2022-04-24 06:10:00|244.33|242.03|244.28|241.98|244.4|242.1|244.24|241.94|63
1650780900000|2022-04-24 06:15:00|244.27|241.97|244.56|242.26|244.6|242.3|244.27|241.97|109
1650781200000|2022-04-24 06:20:00|244.57|242.27|245.47|243.17|245.47|243.17|244.56|242.26|102
1650781500000|2022-04-24 06:25:00|245.48|243.18|245.55|243.25|245.66|243.36|245.48|243.18|93
1650781800000|2022-04-24 06:30:00|245.57|243.27|245.36|243.06|245.58|243.28|245.28|242.98|92
1650782100000|2022-04-24 06:35:00|245.35|243.05|244.46|242.16|245.35|243.05|244.45|242.15|91
1650782400000|2022-04-24 06:40:00|244.45|242.15|244.5|242.2|244.75|242.45|244.42|242.12|92
1650782700000|2022-04-24 06:45:00|244.49|242.19|244.44|242.14|244.73|242.43|244.44|242.14|101
1650783000000|2022-04-24 06:50:00|244.43|242.13|244.62|242.32|244.62|242.32|244.25|241.95|64
1650783300000|2022-04-24 06:55:00|244.61|242.31|244.26|241.96|244.64|242.34|244.26|241.96|93
1650783600000|2022-04-24 07:00:00|244.27|241.97|244.28|241.98|244.57|242.27|244.26|241.96|113
1650783900000|2022-04-24 07:05:00|244.27|241.97|244.36|242.06|244.4|242.1|243.95|241.65|103
1650784200000|2022-04-24 07:10:00|244.37|242.07|244.73|242.43|244.8|242.5|244.37|242.07|78
1650784500000|2022-04-24 07:15:00|244.71|242.41|244.63|242.33|244.75|242.45|244.61|242.31|122
1650784800000|2022-04-24 07:20:00|244.56|242.26|243.92|241.62|244.58|242.28|243.92|241.62|70
1650785100000|2022-04-24 07:25:00|243.91|241.61|243.83|241.53|244.25|241.95|243.8|241.5|131
1650785400000|2022-04-24 07:30:00|243.8|241.5|243.4|241.1|243.8|241.5|243.39|241.09|94
1650785700000|2022-04-24 07:35:00|243.42|241.12|243.85|241.55|243.94|241.64|243.42|241.12|90
1650786000000|2022-04-24 07:40:00|243.86|241.56|243.81|241.51|243.89|241.59|243.8|241.5|35
1650786300000|2022-04-24 07:45:00|243.8|241.5|243.52|241.22|243.9|241.6|243.51|241.21|84
1650786600000|2022-04-24 07:50:00|243.51|241.21|243.71|241.41|243.78|241.48|243.44|241.14|77
1650786900000|2022-04-24 07:55:00|243.7|241.4|243.86|241.56|243.86|241.56|243.64|241.34|77
1650787200000|2022-04-24 08:00:00|243.85|241.55|243.82|241.52|243.95|241.65|243.42|241.12|108
1650787500000|2022-04-24 08:05:00|243.85|241.55|244.02|241.72|244.03|241.73|243.76|241.46|85
1650787800000|2022-04-24 08:10:00|244.18|241.88|244.02|241.72|244.39|242.09|244|241.7|63
1650788100000|2022-04-24 08:15:00|243.96|241.66|244.39|242.09|244.46|242.16|243.7|241.4|110
1650788400000|2022-04-24 08:20:00|244.4|242.1|244.86|242.56|244.86|242.56|244.4|242.1|47
1650788700000|2022-04-24 08:25:00|244.89|242.59|244.69|242.39|245.84|243.54|244.69|242.39|228
1650789000000|2022-04-24 08:30:00|244.68|242.38|243.63|241.33|244.68|242.38|243.63|241.33|137
1650789300000|2022-04-24 08:35:00|243.62|241.32|243.85|241.55|243.86|241.56|243.49|241.19|99
1650789600000|2022-04-24 08:40:00|243.86|241.56|243.82|241.52|243.9|241.6|243.8|241.5|34
1650789900000|2022-04-24 08:45:00|243.81|241.51|243.81|241.51|243.98|241.68|243.81|241.51|79
1650790200000|2022-04-24 08:50:00|243.82|241.52|243.32|241.02|243.83|241.53|243.27|240.97|61
1650790500000|2022-04-24 08:55:00|243.33|241.03|242.93|240.63|243.47|241.17|242.82|240.52|85
1650790800000|2022-04-24 09:00:00|242.94|240.64|242.47|240.17|243.34|241.04|242.46|240.16|147
1650791100000|2022-04-24 09:05:00|242.46|240.16|243.29|240.99|243.29|240.99|242.26|239.96|116
1650791400000|2022-04-24 09:10:00|243.3|241|243.48|241.18|243.78|241.48|243.3|241|110
1650791700000|2022-04-24 09:15:00|243.47|241.17|243.48|241.18|243.74|241.44|243.37|241.07|135
1650792000000|2022-04-24 09:20:00|243.47|241.17|243.41|241.11|243.47|241.17|243.37|241.07|46
1650792300000|2022-04-24 09:25:00|243.4|241.1|243.49|241.19|243.5|241.2|243.27|240.97|111
1650792600000|2022-04-24 09:30:00|243.48|241.18|243.56|241.26|243.58|241.28|243.48|241.18|168
1650792900000|2022-04-24 09:35:00|243.55|241.25|243.5|241.2|243.62|241.32|243.49|241.19|113
1650793200000|2022-04-24 09:40:00|243.49|241.19|243.64|241.34|243.71|241.41|243.37|241.07|87
1650793500000|2022-04-24 09:45:00|243.63|241.33|243.81|241.51|244.03|241.73|243.63|241.33|86
1650793800000|2022-04-24 09:50:00|243.82|241.52|243.6|241.3|243.92|241.62|243.6|241.3|109
1650794100000|2022-04-24 09:55:00|243.61|241.31|243.26|240.96|243.66|241.36|243.25|240.95|96
1650794400000|2022-04-24 10:00:00|243.27|240.97|243.75|241.45|243.81|241.51|243.26|240.96|119
1650794700000|2022-04-24 10:05:00|243.76|241.46|243.83|241.53|243.87|241.57|243.58|241.28|81
1650795000000|2022-04-24 10:10:00|243.82|241.52|243.53|241.23|243.83|241.53|243.47|241.17|56
1650795300000|2022-04-24 10:15:00|243.52|241.22|242.75|240.45|243.55|241.25|242.74|240.44|115
1650795600000|2022-04-24 10:20:00|242.76|240.46|242.46|240.16|242.9|240.6|242.46|240.16|112
1650795900000|2022-04-24 10:25:00|242.45|240.15|242.53|240.23|242.71|240.41|242.44|240.14|98
1650796200000|2022-04-24 10:30:00|242.51|240.21|242.53|240.23|242.58|240.28|242.43|240.13|146
1650796500000|2022-04-24 10:35:00|242.54|240.24|242.23|239.93|242.63|240.33|242.23|239.93|92
1650796800000|2022-04-24 10:40:00|242.21|239.91|242.7|240.4|242.7|240.4|241.9|239.6|77
1650797100000|2022-04-24 10:45:00|242.71|240.41|242.73|240.43|243.05|240.75|242.7|240.4|61
1650797400000|2022-04-24 10:50:00|242.74|240.44|242.73|240.43|243.03|240.73|242.59|240.29|110
1650797700000|2022-04-24 10:55:00|242.74|240.44|242.93|240.63|243.04|240.74|242.74|240.44|94
1650798000000|2022-04-24 11:00:00|242.94|240.64|242.88|240.58|242.95|240.65|242.75|240.45|58
1650798300000|2022-04-24 11:05:00|242.87|240.57|242.95|240.65|243.18|240.88|242.86|240.56|51
1650798600000|2022-04-24 11:10:00|242.96|240.66|242.85|240.55|242.96|240.66|242.84|240.54|28
1650798900000|2022-04-24 11:15:00|242.86|240.56|241.71|239.41|242.89|240.59|241.52|239.22|134
1650799200000|2022-04-24 11:20:00|241.73|239.43|241.51|239.21|241.79|239.49|241.5|239.2|133
1650799500000|2022-04-24 11:25:00|241.5|239.2|240.8|238.5|241.65|239.35|239.88|237.58|257
1650799800000|2022-04-24 11:30:00|240.84|238.54|241.37|239.07|241.4|239.1|240.76|238.46|184
1650800100000|2022-04-24 11:35:00|241.36|239.06|241.43|239.13|241.98|239.68|241.36|239.06|150
1650800400000|2022-04-24 11:40:00|241.42|239.12|240.7|238.4|241.54|239.24|240.66|238.36|121
1650800700000|2022-04-24 11:45:00|240.69|238.39|240.71|238.41|241.58|239.28|240.69|238.39|169
1650801000000|2022-04-24 11:50:00|240.7|238.4|240.48|238.18|241.03|238.73|240.39|238.09|219
1650801300000|2022-04-24 11:55:00|240.43|238.13|240.84|238.54|240.91|238.61|240.43|238.13|134
1650801600000|2022-04-24 12:00:00|240.85|238.55|240.67|238.37|241.33|239.03|239.96|237.66|195
1650801900000|2022-04-24 12:05:00|240.69|238.39|241.28|238.98|241.4|239.1|240.4|238.1|188
1650802200000|2022-04-24 12:10:00|241.27|238.97|239.27|236.97|241.27|238.97|238.83|236.53|327
1650802500000|2022-04-24 12:15:00|239.25|236.95|239.37|237.07|239.53|237.23|238.6|236.3|229
1650802800000|2022-04-24 12:20:00|239.39|237.09|239.11|236.81|239.67|237.37|238.83|236.53|188
1650803100000|2022-04-24 12:25:00|239.1|236.8|238.8|236.5|239.25|236.95|238.62|236.32|133
1650803400000|2022-04-24 12:30:00|238.85|236.55|238.85|236.55|239.56|237.26|238.69|236.39|239
1650803700000|2022-04-24 12:35:00|238.86|236.56|239.33|237.03|239.41|237.11|238.79|236.49|131
1650804000000|2022-04-24 12:40:00|239.31|237.01|239.13|236.83|239.54|237.24|238.91|236.61|138
1650804300000|2022-04-24 12:45:00|239.1|236.8|238.82|236.52|239.29|236.99|238.73|236.43|116
1650804600000|2022-04-24 12:50:00|238.81|236.51|239.27|236.97|239.27|236.97|238.71|236.41|108
1650804900000|2022-04-24 12:55:00|239.28|236.98|238.97|236.67|239.45|237.15|238.72|236.42|151
1650805200000|2022-04-24 13:00:00|238.96|236.66|238.7|236.4|238.96|236.66|238.62|236.32|122
1650805500000|2022-04-24 13:05:00|238.71|236.41|237.96|235.66|238.75|236.45|237.53|235.23|418
1650805800000|2022-04-24 13:10:00|237.91|235.61|238.24|235.94|238.42|236.12|237.79|235.49|200
1650806100000|2022-04-24 13:15:00|238.23|235.93|238.71|236.41|238.71|236.41|238.22|235.92|128
1650806400000|2022-04-24 13:20:00|238.72|236.42|238.54|236.24|238.9|236.6|238.54|236.24|144
1650806700000|2022-04-24 13:25:00|238.53|236.23|238.54|236.24|238.76|236.46|238.04|235.74|156
1650807000000|2022-04-24 13:30:00|238.53|236.23|238.5|236.2|238.55|236.25|237.99|235.69|190
1650807300000|2022-04-24 13:35:00|238.49|236.19|237.06|234.76|238.58|236.28|236.33|234.03|322
1650807600000|2022-04-24 13:40:00|237.04|234.74|238.25|235.95|238.33|236.03|236.45|234.15|405
1650807900000|2022-04-24 13:45:00|238.26|235.96|238.51|236.21|238.96|236.66|238.25|235.95|285
1650808200000|2022-04-24 13:50:00|238.5|236.2|238.74|236.44|238.76|236.46|238.29|235.99|140
1650808500000|2022-04-24 13:55:00|238.73|236.43|238.58|236.28|238.73|236.43|238.45|236.15|153
1650808800000|2022-04-24 14:00:00|238.59|236.29|239.39|237.09|239.42|237.12|238.41|236.11|150
1650809100000|2022-04-24 14:05:00|239.4|237.1|238.93|236.63|239.49|237.19|238.82|236.52|132
1650809400000|2022-04-24 14:10:00|238.91|236.61|238.81|236.51|238.97|236.67|238.7|236.4|117
1650809700000|2022-04-24 14:15:00|238.82|236.52|238.32|236.02|238.95|236.65|238.3|236|166
1650810000000|2022-04-24 14:20:00|238.31|236.01|237.7|235.4|238.31|236.01|237.63|235.33|129
1650810300000|2022-04-24 14:25:00|237.71|235.41|237.79|235.49|237.91|235.61|237.57|235.27|162
1650810600000|2022-04-24 14:30:00|237.78|235.48|237.56|235.26|238.28|235.98|236.87|234.57|257
1650810900000|2022-04-24 14:35:00|237.54|235.24|238.38|236.08|238.39|236.09|237.52|235.22|128
1650811200000|2022-04-24 14:40:00|238.39|236.09|239.73|237.43|239.73|237.43|238.32|236.02|357
1650811500000|2022-04-24 14:45:00|239.72|237.42|239.41|237.11|239.73|237.43|239.28|236.98|222
1650811800000|2022-04-24 14:50:00|239.42|237.12|240.36|238.06|240.6|238.3|239.4|237.1|352
1650812100000|2022-04-24 14:55:00|240.35|238.05|239.96|237.66|240.63|238.33|239.82|237.52|195
1650812400000|2022-04-24 15:00:00|239.97|237.67|239.91|237.61|240.48|238.18|239.91|237.61|144
1650812700000|2022-04-24 15:05:00|239.92|237.62|239.26|236.96|239.92|237.62|239.04|236.74|143
1650813000000|2022-04-24 15:10:00|239.25|236.95|239.26|236.96|239.65|237.35|238.95|236.65|130
1650813300000|2022-04-24 15:15:00|239.28|236.98|239.34|237.04|239.51|237.21|238.79|236.49|124
1650813600000|2022-04-24 15:20:00|239.35|237.05|239.89|237.59|239.89|237.59|239.34|237.04|116
1650813900000|2022-04-24 15:25:00|239.88|237.58|239.92|237.62|239.97|237.67|239.54|237.24|109
1650814200000|2022-04-24 15:30:00|239.93|237.63|239.67|237.37|239.95|237.65|239.46|237.16|131
1650814500000|2022-04-24 15:35:00|239.64|237.34|239.46|237.16|239.65|237.35|239.42|237.12|103
1650814800000|2022-04-24 15:40:00|239.47|237.17|239.47|237.17|239.54|237.24|239.41|237.11|98
1650815100000|2022-04-24 15:45:00|239.44|237.14|239.44|237.14|239.59|237.29|239.37|237.07|67
1650815400000|2022-04-24 15:50:00|239.43|237.13|239.56|237.26|239.63|237.33|239.43|237.13|89
1650815700000|2022-04-24 15:55:00|239.53|237.23|239.6|237.3|239.96|237.66|239.53|237.23|99
1650816000000|2022-04-24 16:00:00|239.66|237.36|239.99|237.69|240.23|237.93|239.6|237.3|144
1650816300000|2022-04-24 16:05:00|239.96|237.66|239.03|236.73|240.04|237.74|239.02|236.72|122
1650816600000|2022-04-24 16:10:00|239.02|236.72|239.41|237.11|239.49|237.19|238.95|236.65|131
1650816900000|2022-04-24 16:15:00|239.4|237.1|239.53|237.23|239.8|237.5|239.29|236.99|133
1650817200000|2022-04-24 16:20:00|239.54|237.24|238.78|236.48|239.77|237.47|238.57|236.27|211
1650817500000|2022-04-24 16:25:00|238.83|236.53|238.79|236.49|238.96|236.66|238.71|236.41|98
1650817800000|2022-04-24 16:30:00|238.78|236.48|238.28|235.98|238.78|236.48|238.02|235.72|202
1650818100000|2022-04-24 16:35:00|238.29|235.99|237.97|235.67|238.48|236.18|237.92|235.62|162
1650818400000|2022-04-24 16:40:00|237.93|235.63|238.22|235.92|238.46|236.16|237.9|235.6|116
1650818700000|2022-04-24 16:45:00|238.19|235.89|238.23|235.93|238.47|236.17|237.63|235.33|218
1650819000000|2022-04-24 16:50:00|238.2|235.9|235.96|233.66|238.2|235.9|235.48|233.18|495
1650819300000|2022-04-24 16:55:00|235.95|233.65|238.42|236.12|239.12|236.82|235.94|233.64|541
1650819600000|2022-04-24 17:00:00|238.41|236.11|237.49|235.19|238.64|236.34|237.43|235.13|333
1650819900000|2022-04-24 17:05:00|237.48|235.18|237.13|234.83|237.48|235.18|236.91|234.61|289
1650820200000|2022-04-24 17:10:00|237.14|234.84|236.85|234.55|237.63|235.33|236.74|234.44|241
1650820500000|2022-04-24 17:15:00|236.78|234.48|236.91|234.61|237.29|234.99|236.72|234.42|179
1650820800000|2022-04-24 17:20:00|236.9|234.6|236.33|234.03|236.9|234.6|235.88|233.58|221
1650821100000|2022-04-24 17:25:00|236.34|234.04|236.54|234.24|236.83|234.53|235.99|233.69|303
1650821400000|2022-04-24 17:30:00|236.51|234.21|236.58|234.28|236.81|234.51|236.46|234.16|202
1650821700000|2022-04-24 17:35:00|236.56|234.26|236.69|234.39|236.78|234.48|236.36|234.06|173
1650822000000|2022-04-24 17:40:00|236.68|234.38|236.85|234.55|236.93|234.63|236.53|234.23|132
1650822300000|2022-04-24 17:45:00|236.84|234.54|236.82|234.52|236.88|234.58|236.52|234.22|130
1650822600000|2022-04-24 17:50:00|236.84|234.54|236.66|234.36|236.92|234.62|236.53|234.23|136
1650822900000|2022-04-24 17:55:00|236.65|234.35|236.73|234.43|236.81|234.51|236.65|234.35|87
1650823200000|2022-04-24 18:00:00|236.78|234.48|236.76|234.46|237.05|234.75|236.74|234.44|134
1650823500000|2022-04-24 18:05:00|236.72|234.42|237.08|234.78|237.2|234.9|236.72|234.42|105
1650823800000|2022-04-24 18:10:00|237.02|234.72|237.49|235.19|237.53|235.23|236.98|234.68|80
1650824100000|2022-04-24 18:15:00|237.52|235.22|237.7|235.4|237.72|235.42|237.52|235.22|75
1650824400000|2022-04-24 18:20:00|237.71|235.41|238.32|236.02|238.4|236.1|237.71|235.41|92
1650824700000|2022-04-24 18:25:00|238.33|236.03|238.49|236.19|238.6|236.3|237.89|235.59|194
1650825000000|2022-04-24 18:30:00|238.52|236.22|238.66|236.36|238.66|236.36|238.45|236.15|48
1650825300000|2022-04-24 18:35:00|238.58|236.28|238.64|236.34|238.8|236.5|238.52|236.22|64
1650825600000|2022-04-24 18:40:00|238.65|236.35|238.49|236.19|238.73|236.43|238.49|236.19|80
1650825900000|2022-04-24 18:45:00|238.51|236.21|238.6|236.3|238.71|236.41|238.5|236.2|55
1650826200000|2022-04-24 18:50:00|238.59|236.29|238.89|236.59|238.94|236.64|238.53|236.23|73
1650826500000|2022-04-24 18:55:00|238.9|236.6|238.97|236.67|239.24|236.94|238.7|236.4|107
1650826800000|2022-04-24 19:00:00|238.98|236.68|239.47|237.17|239.7|237.4|238.88|236.58|256
1650827100000|2022-04-24 19:05:00|239.5|237.2|239.66|237.36|239.82|237.52|239.38|237.08|162
1650827400000|2022-04-24 19:10:00|239.65|237.35|239.4|237.1|239.8|237.5|239.4|237.1|121
1650827700000|2022-04-24 19:15:00|239.38|237.08|239.52|237.22|239.59|237.29|239.38|237.08|139
1650828000000|2022-04-24 19:20:00|239.51|237.21|239.8|237.5|239.89|237.59|239.5|237.2|105
1650828300000|2022-04-24 19:25:00|239.81|237.51|239.88|237.58|239.89|237.59|239.61|237.31|83
1650828600000|2022-04-24 19:30:00|239.91|237.61|239.75|237.45|239.96|237.66|239.59|237.29|71
1650828900000|2022-04-24 19:35:00|239.78|237.48|239.7|237.4|239.8|237.5|239.7|237.4|52
1650829200000|2022-04-24 19:40:00|239.68|237.38|239.71|237.41|239.78|237.48|239.47|237.17|71
1650829500000|2022-04-24 19:45:00|239.72|237.42|239.48|237.18|239.78|237.48|239.4|237.1|117
1650829800000|2022-04-24 19:50:00|239.49|237.19|239.32|237.02|239.54|237.24|239.07|236.77|88
1650830100000|2022-04-24 19:55:00|239.33|237.03|239.47|237.17|239.47|237.17|239.32|237.02|39
1650830400000|2022-04-24 20:00:00|239.48|237.18|239.57|237.27|239.68|237.38|239.41|237.11|92
1650830700000|2022-04-24 20:05:00|239.59|237.29|239|236.7|239.65|237.35|238.99|236.69|132
1650831000000|2022-04-24 20:10:00|239.01|236.71|238.52|236.22|239.32|237.02|238.45|236.15|150
1650831300000|2022-04-24 20:15:00|238.51|236.21|238.58|236.28|238.73|236.43|238.35|236.05|116
1650831600000|2022-04-24 20:20:00|238.59|236.29|238.47|236.17|238.78|236.48|238.37|236.07|118
1650831900000|2022-04-24 20:25:00|238.5|236.2|238.61|236.31|238.79|236.49|238.5|236.2|117
1650832200000|2022-04-24 20:30:00|238.6|236.3|238.7|236.4|238.78|236.48|238.58|236.28|85
1650832500000|2022-04-24 20:35:00|238.68|236.38|238.44|236.14|238.82|236.52|238.41|236.11|67
1650832800000|2022-04-24 20:40:00|238.43|236.13|238.52|236.22|238.52|236.22|238.4|236.1|113
1650833100000|2022-04-24 20:45:00|238.55|236.25|238.45|236.15|238.55|236.25|238.29|235.99|94
1650833400000|2022-04-24 20:50:00|238.47|236.17|237.9|235.6|238.63|236.33|237.9|235.6|97
1650833700000|2022-04-24 20:55:00|237.88|235.58|237.97|235.67|238.19|235.89|237.86|235.56|76
1650834000000|2022-04-24 21:00:00|237.98|235.68|238.07|235.77|238.34|236.04|237.97|235.67|124
1650834300000|2022-04-24 21:05:00|238.09|235.79|237.99|235.69|238.31|236.01|237.75|235.45|144
1650834600000|2022-04-24 21:10:00|238.03|235.73|237.74|235.44|238.06|235.76|237.42|235.12|158
1650834900000|2022-04-24 21:15:00|237.73|235.43|237.44|235.14|237.73|235.43|237.37|235.07|116
1650835200000|2022-04-24 21:20:00|237.48|235.18|237.67|235.37|237.69|235.39|237.32|235.02|96
1650835500000|2022-04-24 21:25:00|237.71|235.41|237.91|235.61|237.96|235.66|237.65|235.35|80
1650835800000|2022-04-24 21:30:00|237.89|235.59|238.54|236.24|238.56|236.26|237.89|235.59|82
1650836100000|2022-04-24 21:35:00|238.55|236.25|238.55|236.25|238.58|236.28|238.42|236.12|80
1650836400000|2022-04-24 21:40:00|238.54|236.24|238.52|236.22|238.56|236.26|238.43|236.13|94
1650836700000|2022-04-24 21:45:00|238.53|236.23|238.51|236.21|238.55|236.25|238.44|236.14|53
1650837000000|2022-04-24 21:50:00|238.5|236.2|238.76|236.46|238.79|236.49|238.48|236.18|112
1650837300000|2022-04-24 21:55:00|238.73|236.43|239.38|237.08|239.42|237.12|238.67|236.37|128
1650837600000|2022-04-24 22:00:00|239.41|237.11|238.83|236.53|239.62|237.32|238.8|236.5|162
1650837900000|2022-04-24 22:05:00|238.79|236.49|239.67|237.37|239.75|237.45|238.73|236.43|186
1650838200000|2022-04-24 22:10:00|239.64|237.34|239.75|237.45|239.95|237.65|239.42|237.12|171
1650838500000|2022-04-24 22:15:00|239.74|237.44|239.44|237.14|239.75|237.45|239.43|237.13|112
1650838800000|2022-04-24 22:20:00|239.49|237.19|239.17|236.87|239.5|237.2|238.95|236.65|171
1650839100000|2022-04-24 22:25:00|239.14|236.84|239.3|237|239.46|237.16|238.94|236.64|117
1650839400000|2022-04-24 22:30:00|239.33|237.03|239.54|237.24|239.58|237.28|239.09|236.79|98
1650839700000|2022-04-24 22:35:00|239.58|237.28|239.29|236.99|240.46|238.16|239.18|236.88|230
1650840000000|2022-04-24 22:40:00|239.28|236.98|238.89|236.59|239.41|237.11|238.49|236.19|199
1650840300000|2022-04-24 22:45:00|238.91|236.61|238.73|236.43|238.91|236.61|238.46|236.16|141
1650840600000|2022-04-24 22:50:00|238.77|236.47|238.62|236.32|238.78|236.48|238.31|236.01|142
1650840900000|2022-04-24 22:55:00|238.64|236.34|238.64|236.34|238.78|236.48|238.59|236.29|95
1650841200000|2022-04-24 23:00:00|238.65|236.35|238.42|236.12|238.68|236.38|238.38|236.08|108
1650841500000|2022-04-24 23:05:00|238.38|236.08|238.25|235.95|238.65|236.35|238|235.7|174
1650841800000|2022-04-24 23:10:00|238.28|235.98|238.89|236.59|239.34|237.04|238.25|235.95|137
1650842100000|2022-04-24 23:15:00|238.86|236.56|237.87|235.57|239.01|236.71|237.71|235.41|249
1650842400000|2022-04-24 23:20:00|237.84|235.54|237.84|235.54|237.92|235.62|237.6|235.3|138
1650842700000|2022-04-24 23:25:00|237.88|235.58|237.74|235.44|237.92|235.62|237.4|235.1|119
1650843000000|2022-04-24 23:30:00|237.72|235.42|237.85|235.55|238|235.7|237.72|235.42|110
1650843300000|2022-04-24 23:35:00|237.86|235.56|237.1|234.8|237.86|235.56|237|234.7|122
1650843600000|2022-04-24 23:40:00|237.11|234.81|237.24|234.94|237.45|235.15|237.1|234.8|152
1650843900000|2022-04-24 23:45:00|237.08|234.78|236.47|234.17|237.42|235.12|236.46|234.16|198
1650844200000|2022-04-24 23:50:00|236.5|234.2|236.12|233.82|236.61|234.31|236.01|233.71|226
1650844500000|2022-04-24 23:55:00|236.03|233.73|236.2|233.9|236.37|234.07|235.93|233.63|186
1650844800000|2022-04-25 00:00:00|236.21|233.91|236.25|233.95|236.97|234.67|236.12|233.82|304
1650845100000|2022-04-25 00:05:00|236.26|233.96|235.67|233.37|236.45|234.15|235.3|233|303
1650845400000|2022-04-25 00:10:00|235.68|233.38|234.88|232.58|235.89|233.59|234.44|232.14|443
1650845700000|2022-04-25 00:15:00|234.87|232.57|234.83|232.53|235.56|233.26|234.64|232.34|451
1650846000000|2022-04-25 00:20:00|234.84|232.54|228.61|226.31|234.84|232.54|228.24|225.94|660
1650846300000|2022-04-25 00:25:00|228.77|226.47|230.04|227.74|230.41|228.11|227.25|224.95|781
1650846600000|2022-04-25 00:30:00|229.98|227.68|230.22|227.92|230.84|228.54|229.35|227.05|615
1650846900000|2022-04-25 00:35:00|230.23|227.93|230.88|228.58|230.89|228.59|229.73|227.43|458
1650847200000|2022-04-25 00:40:00|230.87|228.57|230.39|228.09|230.9|228.6|230.08|227.78|376
1650847500000|2022-04-25 00:45:00|230.4|228.1|229.56|227.26|230.55|228.25|229.37|227.07|417
1650847800000|2022-04-25 00:50:00|229.55|227.25|227.24|224.94|230.24|227.94|227.18|224.88|335
1650848100000|2022-04-25 00:55:00|227.23|224.93|228.82|226.52|229.25|226.95|227.23|224.93|568
1650848400000|2022-04-25 01:00:00|228.81|226.51|228.7|226.4|229.75|227.45|227.78|225.48|563
1650848700000|2022-04-25 01:05:00|228.66|226.36|229.61|227.31|229.81|227.51|228.37|226.07|514
1650849000000|2022-04-25 01:10:00|229.59|227.29|229.31|227.01|229.87|227.57|228.97|226.67|347
1650849300000|2022-04-25 01:15:00|229.35|227.05|229.31|227.01|229.68|227.38|228.91|226.61|300
1650849600000|2022-04-25 01:20:00|229.25|226.95|229.14|226.84|229.59|227.29|228.72|226.42|341
1650849900000|2022-04-25 01:25:00|229.13|226.83|229.2|226.9|229.36|227.06|228.78|226.48|234
1650850200000|2022-04-25 01:30:00|229.21|226.91|229.46|227.16|229.67|227.37|229.16|226.86|222
1650850500000|2022-04-25 01:35:00|229.47|227.17|230.36|228.06|230.39|228.09|229.38|227.08|288
1650850800000|2022-04-25 01:40:00|230.37|228.07|230.31|228.01|230.47|228.17|230.02|227.72|368
1650851100000|2022-04-25 01:45:00|230.29|227.99|229.82|227.52|230.39|228.09|229.77|227.47|306
1650851400000|2022-04-25 01:50:00|229.81|227.51|229.76|227.46|230.04|227.74|229.67|227.37|270
1650851700000|2022-04-25 01:55:00|229.78|227.48|229.95|227.65|230.36|228.06|229.72|227.42|317
1650852000000|2022-04-25 02:00:00|229.97|227.67|230.25|227.95|230.54|228.24|229.89|227.59|309
1650852300000|2022-04-25 02:05:00|230.27|227.97|230.32|228.02|230.44|228.14|229.84|227.54|302
1650852600000|2022-04-25 02:10:00|230.31|228.01|230.22|227.92|230.4|228.1|229.92|227.62|149
1650852900000|2022-04-25 02:15:00|230.21|227.91|230.37|228.07|230.54|228.24|230.12|227.82|142
1650853200000|2022-04-25 02:20:00|230.38|228.08|230.31|228.01|230.68|228.38|230.29|227.99|171
1650853500000|2022-04-25 02:25:00|230.3|228|229.51|227.21|230.32|228.02|229.3|227|284
1650853800000|2022-04-25 02:30:00|229.5|227.2|229.47|227.17|229.7|227.4|229.22|226.92|218
1650854100000|2022-04-25 02:35:00|229.45|227.15|229.39|227.09|229.75|227.45|229.31|227.01|217
1650854400000|2022-04-25 02:40:00|229.34|227.04|229.61|227.31|229.67|227.37|229.32|227.02|133
1650854700000|2022-04-25 02:45:00|229.62|227.32|229.64|227.34|229.75|227.45|229.51|227.21|108
1650855000000|2022-04-25 02:50:00|229.61|227.31|229.85|227.55|230.16|227.86|229.53|227.23|182
1650855300000|2022-04-25 02:55:00|229.9|227.6|230.26|227.96|230.46|228.16|229.83|227.53|130
1650855600000|2022-04-25 03:00:00|230.25|227.95|230.47|228.17|230.47|228.17|230.24|227.94|188
1650855900000|2022-04-25 03:05:00|230.44|228.14|230.43|228.13|230.53|228.23|230.35|228.05|156
1650856200000|2022-04-25 03:10:00|230.46|228.16|230.89|228.59|230.94|228.64|230.41|228.11|197
1650856500000|2022-04-25 03:15:00|230.9|228.6|231.28|228.98|231.35|229.05|230.8|228.5|160
1650856800000|2022-04-25 03:20:00|231.34|229.04|231.46|229.16|231.56|229.26|231.15|228.85|198
1650857100000|2022-04-25 03:25:00|231.39|229.09|232.4|230.1|232.81|230.51|231.39|229.09|293
1650857400000|2022-04-25 03:30:00|232.38|230.08|232.32|230.02|232.5|230.2|232.18|229.88|151
1650857700000|2022-04-25 03:35:00|232.33|230.03|232.47|230.17|232.53|230.23|232.31|230.01|127
1650858000000|2022-04-25 03:40:00|232.45|230.15|232.63|230.33|232.88|230.58|232.36|230.06|196
1650858300000|2022-04-25 03:45:00|232.65|230.35|232.37|230.07|232.77|230.47|232.29|229.99|195
1650858600000|2022-04-25 03:50:00|232.38|230.08|232.26|229.96|232.57|230.27|232.24|229.94|130
1650858900000|2022-04-25 03:55:00|232.24|229.94|232.46|230.16|232.57|230.27|232.01|229.71|132
1650859200000|2022-04-25 04:00:00|232.47|230.17|232.25|229.95|232.65|230.35|232.04|229.74|165
1650859500000|2022-04-25 04:05:00|232.26|229.96|232.3|230|232.45|230.15|232.2|229.9|105
1650859800000|2022-04-25 04:10:00|232.31|230.01|232.62|230.32|232.64|230.34|232.23|229.93|153
1650860100000|2022-04-25 04:15:00|232.63|230.33|232.45|230.15|232.95|230.65|232.44|230.14|205
1650860400000|2022-04-25 04:20:00|232.44|230.14|232.48|230.18|232.52|230.22|232.21|229.91|135
1650860700000|2022-04-25 04:25:00|232.47|230.17|232.42|230.12|232.51|230.21|232.22|229.92|119
1650861000000|2022-04-25 04:30:00|232.45|230.15|232.34|230.04|232.46|230.16|232.25|229.95|98
1650861300000|2022-04-25 04:35:00|232.37|230.07|232.24|229.94|232.37|230.07|232.22|229.92|84
1650861600000|2022-04-25 04:40:00|232.23|229.93|232.28|229.98|232.3|230|232.03|229.73|114
1650861900000|2022-04-25 04:45:00|232.25|229.95|232.31|230.01|232.35|230.05|231.85|229.55|113
1650862200000|2022-04-25 04:50:00|232.33|230.03|232.3|230|232.57|230.27|232.28|229.98|135
1650862500000|2022-04-25 04:55:00|232.29|229.99|231.78|229.48|232.3|230|231.75|229.45|109
1650862800000|2022-04-25 05:00:00|231.77|229.47|231.68|229.38|231.86|229.56|231.65|229.35|135
1650863100000|2022-04-25 05:05:00|231.7|229.4|231.44|229.14|231.74|229.44|231.3|229|161
1650863400000|2022-04-25 05:10:00|231.43|229.13|232.26|229.96|232.28|229.98|231.37|229.07|175
1650863700000|2022-04-25 05:15:00|232.27|229.97|232.26|229.96|232.37|230.07|232.07|229.77|130
1650864000000|2022-04-25 05:20:00|232.28|229.98|232.32|230.02|232.41|230.11|232.25|229.95|125
1650864300000|2022-04-25 05:25:00|232.27|229.97|232.2|229.9|232.33|230.03|232.17|229.87|68
1650864600000|2022-04-25 05:30:00|232.21|229.91|232.37|230.07|232.56|230.26|232.19|229.89|132
1650864900000|2022-04-25 05:35:00|232.36|230.06|231.92|229.62|232.41|230.11|231.84|229.54|117
1650865200000|2022-04-25 05:40:00|231.91|229.61|231.38|229.08|232.04|229.74|231.38|229.08|192
1650865500000|2022-04-25 05:45:00|231.39|229.09|231.44|229.14|231.54|229.24|231.35|229.05|152
1650865800000|2022-04-25 05:50:00|231.47|229.17|230.53|228.23|231.48|229.18|230.15|227.85|307
1650866100000|2022-04-25 05:55:00|230.54|228.24|230.24|227.94|230.78|228.48|230.23|227.93|185
1650866400000|2022-04-25 06:00:00|230.26|227.96|229.93|227.63|230.48|228.18|229.88|227.58|185
1650866700000|2022-04-25 06:05:00|229.91|227.61|229.81|227.51|229.93|227.63|229.18|226.88|320
1650867000000|2022-04-25 06:10:00|229.8|227.5|229.4|227.1|229.86|227.56|228.72|226.42|350
1650867300000|2022-04-25 06:15:00|229.41|227.11|229.21|226.91|229.72|227.42|229.13|226.83|262
1650867600000|2022-04-25 06:20:00|229.22|226.92|230.37|228.07|230.48|228.18|229.22|226.92|228
1650867900000|2022-04-25 06:25:00|230.46|228.16|230.22|227.92|230.85|228.55|230.2|227.9|238
1650868200000|2022-04-25 06:30:00|230.25|227.95|230.43|228.13|230.63|228.33|230.22|227.92|217
1650868500000|2022-04-25 06:35:00|230.41|228.11|229.93|227.63|230.53|228.23|229.77|227.47|191
1650868800000|2022-04-25 06:40:00|229.96|227.66|229.76|227.46|230.3|228|229.33|227.03|346
1650869100000|2022-04-25 06:45:00|229.75|227.45|229.88|227.58|229.9|227.6|229.43|227.13|284
1650869400000|2022-04-25 06:50:00|229.89|227.59|228.49|226.19|229.9|227.6|227.81|225.51|576
1650869700000|2022-04-25 06:55:00|228.45|226.15|227.41|225.11|228.49|226.19|226.94|224.64|610
1650870000000|2022-04-25 07:00:00|227.4|225.1|223.74|221.44|227.42|225.12|223.56|221.26|775
1650870300000|2022-04-25 07:05:00|223.65|221.35|224.82|222.52|225.51|223.21|223.24|220.94|616
1650870600000|2022-04-25 07:10:00|224.81|222.51|224.65|222.35|225.48|223.18|224.55|222.25|540
1650870900000|2022-04-25 07:15:00|224.64|222.34|225.53|223.23|225.78|223.48|224.3|222|557
1650871200000|2022-04-25 07:20:00|225.54|223.24|225.48|223.18|225.64|223.34|224.76|222.46|363
1650871500000|2022-04-25 07:25:00|225.5|223.2|225.71|223.41|226.47|224.17|225.5|223.2|392
1650871800000|2022-04-25 07:30:00|225.7|223.4|225.47|223.17|225.81|223.51|224.84|222.54|297
1650872100000|2022-04-25 07:35:00|225.46|223.16|226.4|224.1|226.57|224.27|225.38|223.08|325
1650872400000|2022-04-25 07:40:00|226.41|224.11|225.51|223.21|227.8|225.5|225.46|223.16|445
1650872700000|2022-04-25 07:45:00|225.52|223.22|225.48|223.18|225.73|223.43|224.7|222.4|450
1650873000000|2022-04-25 07:50:00|225.49|223.19|224.8|222.5|225.49|223.19|224.59|222.29|322
1650873300000|2022-04-25 07:55:00|224.79|222.49|224.71|222.41|225.01|222.71|224.58|222.28|282
1650873600000|2022-04-25 08:00:00|224.7|222.4|224.83|222.53|225.26|222.96|224.47|222.17|385
1650873900000|2022-04-25 08:05:00|224.82|222.52|225.43|223.13|225.54|223.24|224.82|222.52|191
1650874200000|2022-04-25 08:10:00|225.45|223.15|225.52|223.22|225.9|223.6|225.45|223.15|232
1650874500000|2022-04-25 08:15:00|225.53|223.23|225.95|223.65|226.28|223.98|225.45|223.15|227
1650874800000|2022-04-25 08:20:00|225.96|223.66|225.5|223.2|226.01|223.71|225.44|223.14|208
1650875100000|2022-04-25 08:25:00|225.47|223.17|224.95|222.65|225.64|223.34|224.92|222.62|249
1650875400000|2022-04-25 08:30:00|224.9|222.6|225.63|223.33|225.74|223.44|224.86|222.56|240
1650875700000|2022-04-25 08:35:00|225.66|223.36|226.02|223.72|226.28|223.98|225.49|223.19|171
1650876000000|2022-04-25 08:40:00|226.01|223.71|225.85|223.55|226.22|223.92|225.82|223.52|162
1650876300000|2022-04-25 08:45:00|225.86|223.56|225.47|223.17|225.96|223.66|225.39|223.09|260
1650876600000|2022-04-25 08:50:00|225.46|223.16|225.48|223.18|225.67|223.37|225.34|223.04|160
1650876900000|2022-04-25 08:55:00|225.47|223.17|225.57|223.27|225.78|223.48|225.25|222.95|173
1650877200000|2022-04-25 09:00:00|225.62|223.32|225.64|223.34|225.92|223.62|225.31|223.01|320
1650877500000|2022-04-25 09:05:00|225.63|223.33|225.61|223.31|226.02|223.72|225.44|223.14|298
1650877800000|2022-04-25 09:10:00|225.62|223.32|224.37|222.07|225.8|223.5|223.93|221.63|313
1650878100000|2022-04-25 09:15:00|224.38|222.08|223.99|221.69|224.54|222.24|223.33|221.03|376
1650878400000|2022-04-25 09:20:00|223.98|221.68|222.9|220.6|223.98|221.68|222.06|219.76|399
1650878700000|2022-04-25 09:25:00|222.92|220.62|224.59|222.29|224.68|222.38|222.92|220.62|416
1650879000000|2022-04-25 09:30:00|224.6|222.3|225.48|223.18|225.56|223.26|224.4|222.1|289
1650879300000|2022-04-25 09:35:00|225.47|223.17|225.49|223.19|226|223.7|225.34|223.04|359
1650879600000|2022-04-25 09:40:00|225.51|223.21|225.85|223.55|225.91|223.61|225.45|223.15|247
1650879900000|2022-04-25 09:45:00|225.89|223.59|225.75|223.45|226|223.7|225.58|223.28|211
1650880200000|2022-04-25 09:50:00|225.84|223.54|225.82|223.52|225.94|223.64|225.58|223.28|240
1650880500000|2022-04-25 09:55:00|225.84|223.54|226|223.7|226.01|223.71|225.7|223.4|176
1650880800000|2022-04-25 10:00:00|225.99|223.69|225.76|223.46|226.43|224.13|225.71|223.41|195
1650881100000|2022-04-25 10:05:00|225.79|223.49|225.62|223.32|225.79|223.49|225.05|222.75|276
1650881400000|2022-04-25 10:10:00|225.59|223.29|225.66|223.36|225.83|223.53|225.45|223.15|154
1650881700000|2022-04-25 10:15:00|225.69|223.39|225.91|223.61|225.95|223.65|225.65|223.35|150
1650882000000|2022-04-25 10:20:00|225.92|223.62|226.28|223.98|226.42|224.12|225.89|223.59|143
1650882300000|2022-04-25 10:25:00|226.27|223.97|226|223.7|226.27|223.97|225.71|223.41|202
1650882600000|2022-04-25 10:30:00|226.01|223.71|225.85|223.55|226.3|224|225.8|223.5|146
1650882900000|2022-04-25 10:35:00|225.84|223.54|225.91|223.61|226.03|223.73|225.69|223.39|219
1650883200000|2022-04-25 10:40:00|225.92|223.62|225.93|223.63|226.11|223.81|225.81|223.51|121
1650883500000|2022-04-25 10:45:00|225.92|223.62|226.15|223.85|226.36|224.06|225.87|223.57|141
1650883800000|2022-04-25 10:50:00|226.16|223.86|225.75|223.45|226.16|223.86|225.64|223.34|117
1650884100000|2022-04-25 10:55:00|225.76|223.46|225.62|223.32|225.85|223.55|225.46|223.16|202
1650884400000|2022-04-25 11:00:00|225.65|223.35|225.74|223.44|225.84|223.54|225.4|223.1|225
1650884700000|2022-04-25 11:05:00|225.7|223.4|225.82|223.52|225.88|223.58|225.6|223.3|173
1650885000000|2022-04-25 11:10:00|225.83|223.53|225.61|223.31|225.99|223.69|224.6|222.3|322
1650885300000|2022-04-25 11:15:00|225.64|223.34|225.76|223.46|226.07|223.77|224.83|222.53|458
1650885600000|2022-04-25 11:20:00|225.75|223.45|227.88|225.58|227.92|225.62|225.72|223.42|438
1650885900000|2022-04-25 11:25:00|227.87|225.57|226.9|224.6|227.92|225.62|226.25|223.95|455
1650886200000|2022-04-25 11:30:00|226.89|224.59|227.85|225.55|228.75|226.45|226.83|224.53|619
1650886500000|2022-04-25 11:35:00|227.84|225.54|227.99|225.69|228.84|226.54|227.83|225.53|455
1650886800000|2022-04-25 11:40:00|228|225.7|228.55|226.25|228.63|226.33|227.82|225.52|343
1650887100000|2022-04-25 11:45:00|228.56|226.26|228.8|226.5|229.04|226.74|228.21|225.91|464
1650887400000|2022-04-25 11:50:00|228.83|226.53|229.29|226.99|229.52|227.22|228.73|226.43|310
1650887700000|2022-04-25 11:55:00|229.3|227|230.14|227.84|230.21|227.91|229.21|226.91|303
1650888000000|2022-04-25 12:00:00|230.18|227.88|230.21|227.91|230.43|228.13|229.72|227.42|358
1650888300000|2022-04-25 12:05:00|230.22|227.92|230.29|227.99|230.4|228.1|229.92|227.62|202
1650888600000|2022-04-25 12:10:00|230.32|228.02|229.82|227.52|230.39|228.09|229.81|227.51|268
1650888900000|2022-04-25 12:15:00|229.84|227.54|230.73|228.43|230.79|228.49|229.63|227.33|256
1650889200000|2022-04-25 12:20:00|230.81|228.51|232.44|230.14|232.68|230.38|230.67|228.37|459
1650889500000|2022-04-25 12:25:00|232.48|230.18|233.04|230.74|233.36|231.06|232.1|229.8|380
1650889800000|2022-04-25 12:30:00|233.07|230.77|232.37|230.07|233.34|231.04|232.11|229.81|356
1650890100000|2022-04-25 12:35:00|232.39|230.09|232.42|230.12|232.43|230.13|231.81|229.51|270
1650890400000|2022-04-25 12:40:00|232.41|230.11|231.97|229.67|232.59|230.29|231.97|229.67|326
1650890700000|2022-04-25 12:45:00|231.96|229.66|231.83|229.53|232.04|229.74|231.45|229.15|292
1650891000000|2022-04-25 12:50:00|231.82|229.52|231.54|229.24|231.89|229.59|231.44|229.14|212
1650891300000|2022-04-25 12:55:00|231.53|229.23|231.78|229.48|231.92|229.62|231.53|229.23|218
1650891600000|2022-04-25 13:00:00|231.75|229.45|231.34|229.04|231.91|229.61|231.3|229|229
1650891900000|2022-04-25 13:05:00|231.33|229.03|231.23|228.93|231.58|229.28|230.83|228.53|309
1650892200000|2022-04-25 13:10:00|231.24|228.94|231.91|229.61|231.92|229.62|231.24|228.94|182
1650892500000|2022-04-25 13:15:00|231.88|229.58|231.92|229.62|232.15|229.85|231.74|229.44|146
1650892800000|2022-04-25 13:20:00|232|229.7|231.88|229.58|232.12|229.82|231.79|229.49|162
1650893100000|2022-04-25 13:25:00|231.9|229.6|231.6|229.3|231.94|229.64|231.55|229.25|218
1650893400000|2022-04-25 13:30:00|231.59|229.29|230.55|228.25|231.62|229.32|229.73|227.43|465
1650893700000|2022-04-25 13:35:00|230.57|228.27|232.71|230.41|234.03|231.73|230.57|228.27|564
1650894000000|2022-04-25 13:40:00|232.69|230.39|231.71|229.41|233.25|230.95|231.62|229.32|467
1650894300000|2022-04-25 13:45:00|231.72|229.42|231.55|229.25|232.02|229.72|231.26|228.96|421
1650894600000|2022-04-25 13:50:00|231.92|229.62|231.33|229.03|232.72|230.42|231.27|228.97|336
1650894900000|2022-04-25 13:55:00|231.36|229.06|230.63|228.33|231.61|229.31|230.53|228.23|378
1650895200000|2022-04-25 14:00:00|230.61|228.31|230.45|228.15|230.84|228.54|230.34|228.04|421
1650895500000|2022-04-25 14:05:00|230.42|228.12|231|228.7|231.09|228.79|230.21|227.91|250
1650895800000|2022-04-25 14:10:00|230.98|228.68|230.64|228.34|231.42|229.12|230.36|228.06|330
1650896100000|2022-04-25 14:15:00|230.63|228.33|230.67|228.37|230.83|228.53|230.39|228.09|304
1650896400000|2022-04-25 14:20:00|230.68|228.38|230.75|228.45|230.93|228.63|229.69|227.39|403
1650896700000|2022-04-25 14:25:00|230.76|228.46|231.37|229.07|231.5|229.2|230.75|228.45|192
1650897000000|2022-04-25 14:30:00|231.35|229.05|233.28|230.98|233.4|231.1|231.32|229.02|400
1650897300000|2022-04-25 14:35:00|233.29|230.99|233.17|230.87|233.64|231.34|233.01|230.71|407
1650897600000|2022-04-25 14:40:00|233.11|230.81|232.62|230.32|233.17|230.87|232.28|229.98|352
1650897900000|2022-04-25 14:45:00|232.59|230.29|232.82|230.52|232.91|230.61|232.42|230.12|328
1650898200000|2022-04-25 14:50:00|232.83|230.53|232.05|229.75|232.91|230.61|231.59|229.29|318
1650898500000|2022-04-25 14:55:00|232.07|229.77|231.6|229.3|232.11|229.81|231.4|229.1|231
1650898800000|2022-04-25 15:00:00|231.61|229.31|231.96|229.66|231.99|229.69|231.37|229.07|270
1650899100000|2022-04-25 15:05:00|231.94|229.64|231.84|229.54|231.94|229.64|231.41|229.11|204
1650899400000|2022-04-25 15:10:00|231.86|229.56|232.67|230.37|233.02|230.72|231.79|229.49|331
1650899700000|2022-04-25 15:15:00|232.69|230.39|232.34|230.04|232.69|230.39|231.95|229.65|267
1650900000000|2022-04-25 15:20:00|232.36|230.06|232.79|230.49|232.92|230.62|232.34|230.04|298
1650900300000|2022-04-25 15:25:00|232.8|230.5|232.79|230.49|233.1|230.8|232.75|230.45|194
1650900600000|2022-04-25 15:30:00|232.78|230.48|232.59|230.29|232.92|230.62|232.36|230.06|285
1650900900000|2022-04-25 15:35:00|232.58|230.28|232.53|230.23|233|230.7|232.38|230.08|306
1650901200000|2022-04-25 15:40:00|232.55|230.25|232.24|229.94|232.67|230.37|232.24|229.94|256
1650901500000|2022-04-25 15:45:00|232.28|229.98|231.4|229.1|232.36|230.06|231.38|229.08|353
1650901800000|2022-04-25 15:50:00|231.39|229.09|231.08|228.78|231.68|229.38|230.95|228.65|272
1650902100000|2022-04-25 15:55:00|231.06|228.76|231.39|229.09|231.47|229.17|230.9|228.6|283
1650902400000|2022-04-25 16:00:00|231.41|229.11|231.55|229.25|231.77|229.47|230.86|228.56|311
1650902700000|2022-04-25 16:05:00|231.54|229.24|231.9|229.6|232.29|229.99|231.52|229.22|308
1650903000000|2022-04-25 16:10:00|231.89|229.59|232.76|230.46|232.78|230.48|231.82|229.52|349
1650903300000|2022-04-25 16:15:00|232.75|230.45|232.65|230.35|233.49|231.19|232.42|230.12|449
1650903600000|2022-04-25 16:20:00|232.64|230.34|232.87|230.57|233.1|230.8|232.55|230.25|256
1650903900000|2022-04-25 16:25:00|232.88|230.58|232.9|230.6|233.33|231.03|232.72|230.42|298
1650904200000|2022-04-25 16:30:00|232.91|230.61|233.46|231.16|233.53|231.23|232.7|230.4|283
1650904500000|2022-04-25 16:35:00|233.47|231.17|233.64|231.34|233.8|231.5|233.41|231.11|230
1650904800000|2022-04-25 16:40:00|233.67|231.37|233.98|231.68|234.52|232.22|233.52|231.22|299
1650905100000|2022-04-25 16:45:00|233.95|231.65|234.44|232.14|234.48|232.18|233.57|231.27|378
1650905400000|2022-04-25 16:50:00|234.46|232.16|234.29|231.99|234.57|232.27|233.98|231.68|383
1650905700000|2022-04-25 16:55:00|234.23|231.93|234.32|232.02|234.53|232.23|233.91|231.61|273
1650906000000|2022-04-25 17:00:00|234.31|232.01|234.26|231.96|234.59|232.29|234.01|231.71|274
1650906300000|2022-04-25 17:05:00|234.27|231.97|234.52|232.22|234.58|232.28|233.84|231.54|287
1650906600000|2022-04-25 17:10:00|234.53|232.23|234.92|232.62|235.17|232.87|234.33|232.03|264
1650906900000|2022-04-25 17:15:00|235|232.7|235.44|233.14|235.5|233.2|234.93|232.63|201
1650907200000|2022-04-25 17:20:00|235.45|233.15|235.91|233.61|235.97|233.67|235.45|233.15|247
1650907500000|2022-04-25 17:25:00|235.95|233.65|235.55|233.25|235.96|233.66|234.94|232.64|320
1650907800000|2022-04-25 17:30:00|235.56|233.26|234.6|232.3|235.58|233.28|234.44|232.14|351
1650908100000|2022-04-25 17:35:00|234.56|232.26|233.63|231.33|234.61|232.31|233.6|231.3|275
1650908400000|2022-04-25 17:40:00|233.64|231.34|233.93|231.63|234.01|231.71|233.64|231.34|319
1650908700000|2022-04-25 17:45:00|233.92|231.62|233.93|231.63|234.03|231.73|233.81|231.51|240
1650909000000|2022-04-25 17:50:00|233.95|231.65|233.6|231.3|233.95|231.65|233.41|231.11|283
1650909300000|2022-04-25 17:55:00|233.61|231.31|233.78|231.48|233.97|231.67|233.51|231.21|191
1650909600000|2022-04-25 18:00:00|233.82|231.52|233.11|230.81|233.84|231.54|232.92|230.62|247
1650909900000|2022-04-25 18:05:00|233.07|230.77|233.75|231.45|233.8|231.5|233.07|230.77|265
1650910200000|2022-04-25 18:10:00|233.78|231.48|233.47|231.17|233.88|231.58|233.29|230.99|320
1650910500000|2022-04-25 18:15:00|233.52|231.22|233.59|231.29|233.83|231.53|233.49|231.19|232
1650910800000|2022-04-25 18:20:00|233.6|231.3|233.67|231.37|233.91|231.61|233.5|231.2|164
1650911100000|2022-04-25 18:25:00|233.68|231.38|233.85|231.55|233.98|231.68|233.67|231.37|210
1650911400000|2022-04-25 18:30:00|233.86|231.56|234.36|232.06|234.43|232.13|233.81|231.51|159
1650911700000|2022-04-25 18:35:00|234.3|232|234.64|232.34|234.84|232.54|234.12|231.82|195
1650912000000|2022-04-25 18:40:00|234.63|232.33|234.47|232.17|234.85|232.55|234.35|232.05|213
1650912300000|2022-04-25 18:45:00|234.46|232.16|236.51|234.21|236.75|234.45|234.41|232.11|422
1650912600000|2022-04-25 18:50:00|236.49|234.19|237.32|235.02|237.38|235.08|236.34|234.04|568
1650912900000|2022-04-25 18:55:00|237.31|235.01|236.37|234.07|237.37|235.07|236.36|234.06|449
1650913200000|2022-04-25 19:00:00|236.36|234.06|236.11|233.81|236.52|234.22|235.82|233.52|414
1650913500000|2022-04-25 19:05:00|236.12|233.82|236.81|234.51|236.85|234.55|235.91|233.61|407
1650913800000|2022-04-25 19:10:00|236.82|234.52|236.14|233.84|236.83|234.53|235.93|233.63|409
1650914100000|2022-04-25 19:15:00|236.13|233.83|237.01|234.71|237.02|234.72|236|233.7|387
1650914400000|2022-04-25 19:20:00|237.07|234.77|237.4|235.1|237.67|235.37|237.02|234.72|303
1650914700000|2022-04-25 19:25:00|237.39|235.09|237.72|235.42|237.75|235.45|236.6|234.3|409
1650915000000|2022-04-25 19:30:00|237.73|235.43|237.63|235.33|238.56|236.26|237.43|235.13|564
1650915300000|2022-04-25 19:35:00|237.62|235.32|237.9|235.6|238.15|235.85|237.59|235.29|360
1650915600000|2022-04-25 19:40:00|237.94|235.64|237.97|235.67|238.32|236.02|237.29|234.99|383
1650915900000|2022-04-25 19:45:00|238.01|235.71|238.42|236.12|238.73|236.43|237.98|235.68|299
1650916200000|2022-04-25 19:50:00|238.4|236.1|238.67|236.37|238.82|236.52|238.05|235.75|335
1650916500000|2022-04-25 19:55:00|238.68|236.38|238.8|236.5|239.42|237.12|238.57|236.27|351
1650916800000|2022-04-25 20:00:00|238.81|236.51|238.72|236.42|238.83|236.53|238.32|236.02|282
1650917100000|2022-04-25 20:05:00|238.71|236.41|239.34|237.04|239.37|237.07|238.55|236.25|180
1650917400000|2022-04-25 20:10:00|239.33|237.03|238.66|236.36|239.33|237.03|238.6|236.3|253
1650917700000|2022-04-25 20:15:00|238.7|236.4|238.74|236.44|238.96|236.66|238.53|236.23|163
1650918000000|2022-04-25 20:20:00|238.73|236.43|238.37|236.07|238.99|236.69|238.32|236.02|169
1650918300000|2022-04-25 20:25:00|238.41|236.11|238.26|235.96|238.43|236.13|237.95|235.65|203
1650918600000|2022-04-25 20:30:00|238.27|235.97|238.37|236.07|238.46|236.16|237.85|235.55|178
1650918900000|2022-04-25 20:35:00|238.38|236.08|239.56|237.26|239.57|237.27|238.08|235.78|213
1650919200000|2022-04-25 20:40:00|239.53|237.23|239.35|237.05|239.95|237.65|239.32|237.02|270
1650919500000|2022-04-25 20:45:00|239.39|237.09|239.45|237.15|239.84|237.54|239.35|237.05|176
1650919800000|2022-04-25 20:50:00|239.47|237.17|239.41|237.11|239.58|237.28|239.1|236.8|210
1650920100000|2022-04-25 20:55:00|239.42|237.12|239.53|237.23|239.72|237.42|239.12|236.82|182
1650920400000|2022-04-25 21:00:00|239.54|237.24|239.32|237.02|239.58|237.28|239.3|237|125
1650920700000|2022-04-25 21:05:00|239.31|237.01|239.46|237.16|239.46|237.16|239.27|236.97|71
1650921000000|2022-04-25 21:10:00|239.43|237.13|239.73|237.43|239.8|237.5|239.42|237.12|122
1650921300000|2022-04-25 21:15:00|239.8|237.5|239.62|237.32|240|237.7|239.6|237.3|149
1650921600000|2022-04-25 21:20:00|239.64|237.34|239.54|237.24|239.73|237.43|239.51|237.21|84
1650921900000|2022-04-25 21:25:00|239.55|237.25|239.45|237.15|239.58|237.28|239.3|237|116
1650922200000|2022-04-25 21:30:00|239.46|237.16|239.31|237.01|239.48|237.18|239.23|236.93|99
1650922500000|2022-04-25 21:35:00|239.32|237.02|239.3|237|239.36|237.06|239.25|236.95|100
1650922800000|2022-04-25 21:40:00|239.28|236.98|239.49|237.19|239.61|237.31|239.28|236.98|113
1650923100000|2022-04-25 21:45:00|239.51|237.21|239.96|237.66|240|237.7|239.45|237.15|132
1650923400000|2022-04-25 21:50:00|239.98|237.68|240.17|237.87|240.17|237.87|239.8|237.5|122
1650923700000|2022-04-25 21:55:00|240.15|237.85|240.6|238.3|240.66|238.36|240.09|237.79|181
1650924000000|2022-04-25 22:00:00|240.63|238.33|240.04|237.74|240.73|238.43|240.03|237.73|221
1650924300000|2022-04-25 22:05:00|240.03|237.73|240.38|238.08|240.46|238.16|239.96|237.66|133
1650924600000|2022-04-25 22:10:00|240.35|238.05|240.61|238.31|240.63|238.33|240.09|237.79|181
1650924900000|2022-04-25 22:15:00|240.59|238.29|240.3|238|240.61|238.31|240.16|237.86|144
1650925200000|2022-04-25 22:20:00|240.31|238.01|239.62|237.32|240.4|238.1|239.56|237.26|197
1650925500000|2022-04-25 22:25:00|239.64|237.34|239.9|237.6|240.01|237.71|239.61|237.31|192
1650925800000|2022-04-25 22:30:00|239.91|237.61|239.83|237.53|240.01|237.71|239.74|237.44|144
1650926100000|2022-04-25 22:35:00|239.84|237.54|238.79|236.49|239.92|237.62|238.79|236.49|172
1650926400000|2022-04-25 22:40:00|238.78|236.48|239.42|237.12|239.43|237.13|238.78|236.48|139
1650926700000|2022-04-25 22:45:00|239.4|237.1|239.41|237.11|240.5|238.2|239.17|236.87|283
1650927000000|2022-04-25 22:50:00|239.36|237.06|237.89|235.59|239.49|237.19|237.75|235.45|365
1650927300000|2022-04-25 22:55:00|237.93|235.63|236.73|234.43|238.5|236.2|236.73|234.43|308
1650927600000|2022-04-25 23:00:00|236.75|234.45|236.83|234.53|237.48|235.18|236.56|234.26|313
1650927900000|2022-04-25 23:05:00|236.84|234.54|237.44|235.14|237.46|235.16|236.75|234.45|257
1650928200000|2022-04-25 23:10:00|237.45|235.15|237.87|235.57|237.93|235.63|237.33|235.03|133
1650928500000|2022-04-25 23:15:00|237.91|235.61|237.89|235.59|238.25|235.95|237.68|235.38|218
1650928800000|2022-04-25 23:20:00|237.88|235.58|237.95|235.65|238.2|235.9|237.75|235.45|169
1650929100000|2022-04-25 23:25:00|237.94|235.64|238|235.7|238.32|236.02|237.8|235.5|172
1650929400000|2022-04-25 23:30:00|238.03|235.73|238.78|236.48|238.89|236.59|238.01|235.71|275
1650929700000|2022-04-25 23:35:00|238.79|236.49|238.82|236.52|238.97|236.67|238.73|236.43|183
1650930000000|2022-04-25 23:40:00|238.86|236.56|238.58|236.28|238.93|236.63|238.48|236.18|208
1650930300000|2022-04-25 23:45:00|238.59|236.29|238.71|236.41|238.88|236.58|238.52|236.22|222
1650930600000|2022-04-25 23:50:00|238.7|236.4|238.98|236.68|239.02|236.72|238.7|236.4|197
1650930900000|2022-04-25 23:55:00|238.86|236.56|239|236.7|239|236.7|238.83|236.53|155
1650931200000|2022-04-26 00:00:00|238.96|236.66|238.36|236.06|239.19|236.89|238.32|236.02|350
1650931500000|2022-04-26 00:05:00|238.35|236.05|238.5|236.2|238.8|236.5|238.35|236.05|211
1650931800000|2022-04-26 00:10:00|238.51|236.21|238.97|236.67|239|236.7|238.5|236.2|152
1650932100000|2022-04-26 00:15:00|239.01|236.71|238.19|235.89|239.01|236.71|238.19|235.89|197
1650932400000|2022-04-26 00:20:00|238.1|235.8|238.39|236.09|238.49|236.19|237.96|235.66|150
1650932700000|2022-04-26 00:25:00|238.35|236.05|238.51|236.21|238.66|236.36|238.34|236.04|212
1650933000000|2022-04-26 00:30:00|238.49|236.19|238.55|236.25|238.73|236.43|238.35|236.05|159
1650933300000|2022-04-26 00:35:00|238.54|236.24|239.4|237.1|239.56|237.26|238.54|236.24|228
1650933600000|2022-04-26 00:40:00|239.41|237.11|239.31|237.01|239.45|237.15|238.81|236.51|192
1650933900000|2022-04-26 00:45:00|239.3|237|239.54|237.24|239.71|237.41|239.26|236.96|155
1650934200000|2022-04-26 00:50:00|239.58|237.28|239.42|237.12|239.58|237.28|239.22|236.92|140
1650934500000|2022-04-26 00:55:00|239.41|237.11|239.11|236.81|239.53|237.23|239.11|236.81|135
1650934800000|2022-04-26 01:00:00|239.12|236.82|239|236.7|239.3|237|238.9|236.6|154
1650935100000|2022-04-26 01:05:00|239.02|236.72|238.69|236.39|239.21|236.91|238.58|236.28|147
1650935400000|2022-04-26 01:10:00|238.71|236.41|238.85|236.55|238.9|236.6|238.59|236.29|165
1650935700000|2022-04-26 01:15:00|238.84|236.54|239.11|236.81|239.39|237.09|238.56|236.26|192
1650936000000|2022-04-26 01:20:00|239.12|236.82|239.45|237.15|239.78|237.48|239.1|236.8|171
1650936300000|2022-04-26 01:25:00|239.48|237.18|239.45|237.15|239.58|237.28|239.1|236.8|163
1650936600000|2022-04-26 01:30:00|239.48|237.18|239.42|237.12|239.6|237.3|239.34|237.04|203
1650936900000|2022-04-26 01:35:00|239.41|237.11|238.71|236.41|239.44|237.14|238.7|236.4|240
1650937200000|2022-04-26 01:40:00|238.65|236.35|239.13|236.83|239.19|236.89|238.65|236.35|145
1650937500000|2022-04-26 01:45:00|239.15|236.85|238.72|236.42|239.19|236.89|238.57|236.27|148
1650937800000|2022-04-26 01:50:00|238.7|236.4|238.34|236.04|238.73|236.43|238.21|235.91|208
1650938100000|2022-04-26 01:55:00|238.29|235.99|236.88|234.58|238.41|236.11|236.85|234.55|229
1650938400000|2022-04-26 02:00:00|236.85|234.55|237.19|234.89|237.47|235.17|236.85|234.55|157
1650938700000|2022-04-26 02:05:00|237.2|234.9|236.95|234.65|237.2|234.9|236.83|234.53|207
1650939000000|2022-04-26 02:10:00|236.94|234.64|236.89|234.59|236.98|234.68|236.82|234.52|144
1650939300000|2022-04-26 02:15:00|236.92|234.62|237.38|235.08|237.42|235.12|236.88|234.58|98
1650939600000|2022-04-26 02:20:00|237.34|235.04|237.56|235.26|237.84|235.54|237.34|235.04|148
1650939900000|2022-04-26 02:25:00|237.59|235.29|237.62|235.32|237.85|235.55|237.56|235.26|109
1650940200000|2022-04-26 02:30:00|237.63|235.33|237.63|235.33|238|235.7|237.6|235.3|175
1650940500000|2022-04-26 02:35:00|237.64|235.34|237.05|234.75|237.7|235.4|236.97|234.67|216
1650940800000|2022-04-26 02:40:00|237.02|234.72|237.1|234.8|237.12|234.82|236.8|234.5|168
1650941100000|2022-04-26 02:45:00|237.04|234.74|237.44|235.14|237.47|235.17|236.95|234.65|99
1650941400000|2022-04-26 02:50:00|237.4|235.1|236.94|234.64|237.45|235.15|236.94|234.64|128
1650941700000|2022-04-26 02:55:00|236.96|234.66|236.97|234.67|237.12|234.82|236.82|234.52|141
1650942000000|2022-04-26 03:00:00|236.94|234.64|236.85|234.55|237.04|234.74|236.59|234.29|211
1650942300000|2022-04-26 03:05:00|236.82|234.52|237.37|235.07|237.38|235.08|236.8|234.5|91
1650942600000|2022-04-26 03:10:00|237.38|235.08|237.47|235.17|237.55|235.25|237.3|235|147
1650942900000|2022-04-26 03:15:00|237.5|235.2|237.35|235.05|237.57|235.27|237.29|234.99|124
1650943200000|2022-04-26 03:20:00|237.34|235.04|237.12|234.82|237.36|235.06|236.98|234.68|93
1650943500000|2022-04-26 03:25:00|237.16|234.86|237.4|235.1|237.45|235.15|237.01|234.71|79
1650943800000|2022-04-26 03:30:00|237.42|235.12|237.04|234.74|237.45|235.15|236.93|234.63|93
1650944100000|2022-04-26 03:35:00|237.06|234.76|237.02|234.72|237.39|235.09|236.94|234.64|128
1650944400000|2022-04-26 03:40:00|237.06|234.76|236.84|234.54|237.07|234.77|236.74|234.44|203
1650944700000|2022-04-26 03:45:00|236.85|234.55|236.73|234.43|236.88|234.58|236.57|234.27|176
1650945000000|2022-04-26 03:50:00|236.76|234.46|236.62|234.32|236.81|234.51|236.62|234.32|59
1650945300000|2022-04-26 03:55:00|236.64|234.34|236.54|234.24|236.78|234.48|236.48|234.18|109
1650945600000|2022-04-26 04:00:00|236.62|234.32|236.95|234.65|237.02|234.72|236.62|234.32|192
1650945900000|2022-04-26 04:05:00|236.94|234.64|237.69|235.39|237.89|235.59|236.76|234.46|205
1650946200000|2022-04-26 04:10:00|237.7|235.4|237.43|235.13|237.72|235.42|237.41|235.11|111
1650946500000|2022-04-26 04:15:00|237.44|235.14|237.52|235.22|237.61|235.31|237.41|235.11|97
1650946800000|2022-04-26 04:20:00|237.51|235.21|237.72|235.42|237.85|235.55|237.46|235.16|88
1650947100000|2022-04-26 04:25:00|237.71|235.41|237.81|235.51|237.94|235.64|237.7|235.4|88
1650947400000|2022-04-26 04:30:00|237.82|235.52|238.06|235.76|238.07|235.77|237.82|235.52|147
1650947700000|2022-04-26 04:35:00|238.04|235.74|238.36|236.06|238.45|236.15|238.04|235.74|124
1650948000000|2022-04-26 04:40:00|238.39|236.09|238.49|236.19|238.53|236.23|238.35|236.05|111
1650948300000|2022-04-26 04:45:00|238.53|236.23|238.43|236.13|238.59|236.29|238.3|236|161
1650948600000|2022-04-26 04:50:00|238.44|236.14|238.47|236.17|238.66|236.36|238.26|235.96|151
1650948900000|2022-04-26 04:55:00|238.53|236.23|237.84|235.54|238.65|236.35|237.84|235.54|150
1650949200000|2022-04-26 05:00:00|237.91|235.61|238.51|236.21|238.66|236.36|237.91|235.61|166
1650949500000|2022-04-26 05:05:00|238.52|236.22|239.02|236.72|239.04|236.74|238.5|236.2|122
1650949800000|2022-04-26 05:10:00|239.08|236.78|239.01|236.71|239.41|237.11|238.9|236.6|128
1650950100000|2022-04-26 05:15:00|239.02|236.72|239.28|236.98|239.39|237.09|239.01|236.71|139
1650950400000|2022-04-26 05:20:00|239.29|236.99|239.09|236.79|239.42|237.12|239.02|236.72|131
1650950700000|2022-04-26 05:25:00|239.1|236.8|238.91|236.61|239.19|236.89|238.9|236.6|99
1650951000000|2022-04-26 05:30:00|238.9|236.6|238.71|236.41|238.93|236.63|238.63|236.33|161
1650951300000|2022-04-26 05:35:00|238.72|236.42|238.34|236.04|238.85|236.55|238.13|235.83|159
1650951600000|2022-04-26 05:40:00|238.33|236.03|238.86|236.56|238.86|236.56|238.33|236.03|107
1650951900000|2022-04-26 05:45:00|238.87|236.57|238.92|236.62|239.01|236.71|238.82|236.52|140
1650952200000|2022-04-26 05:50:00|238.9|236.6|238.74|236.44|239.26|236.96|238.65|236.35|143
1650952500000|2022-04-26 05:55:00|238.73|236.43|238.62|236.32|238.79|236.49|238.55|236.25|152
1650952800000|2022-04-26 06:00:00|238.64|236.34|238.84|236.54|238.99|236.69|238.58|236.28|165
1650953100000|2022-04-26 06:05:00|238.83|236.53|238.62|236.32|238.85|236.55|238.6|236.3|152
1650953400000|2022-04-26 06:10:00|238.63|236.33|238.4|236.1|238.69|236.39|238.31|236.01|145
1650953700000|2022-04-26 06:15:00|238.39|236.09|238.37|236.07|238.51|236.21|238.09|235.79|168
1650954000000|2022-04-26 06:20:00|238.39|236.09|238.01|235.71|238.39|236.09|237.92|235.62|159
1650954300000|2022-04-26 06:25:00|238|235.7|237.79|235.49|238.06|235.76|237.59|235.29|149
1650954600000|2022-04-26 06:30:00|237.82|235.52|237.43|235.13|238.02|235.72|237.41|235.11|147
1650954900000|2022-04-26 06:35:00|237.41|235.11|236.87|234.57|237.65|235.35|236.81|234.51|196
1650955200000|2022-04-26 06:40:00|236.85|234.55|237.31|235.01|237.38|235.08|236.84|234.54|148
1650955500000|2022-04-26 06:45:00|237.34|235.04|237.52|235.22|237.72|235.42|237.28|234.98|172
1650955800000|2022-04-26 06:50:00|237.54|235.24|237.28|234.98|237.78|235.48|237.27|234.97|163
1650956100000|2022-04-26 06:55:00|237.26|234.96|236.94|234.64|237.38|235.08|236.79|234.49|133
1650956400000|2022-04-26 07:00:00|236.99|234.69|236.82|234.52|237.04|234.74|236.5|234.2|260
1650956700000|2022-04-26 07:05:00|236.85|234.55|236.75|234.45|236.94|234.64|235.82|233.52|351
1650957000000|2022-04-26 07:10:00|236.8|234.5|236.98|234.68|237.22|234.92|236.63|234.33|254
1650957300000|2022-04-26 07:15:00|236.99|234.69|237.15|234.85|237.41|235.11|236.67|234.37|262
1650957600000|2022-04-26 07:20:00|237.19|234.89|236.72|234.42|237.19|234.89|236.57|234.27|208
1650957900000|2022-04-26 07:25:00|236.71|234.41|236.73|234.43|236.87|234.57|236.58|234.28|173
1650958200000|2022-04-26 07:30:00|236.72|234.42|237.1|234.8|237.19|234.89|236.61|234.31|149
1650958500000|2022-04-26 07:35:00|237.16|234.86|237.05|234.75|237.16|234.86|236.91|234.61|123
1650958800000|2022-04-26 07:40:00|237.11|234.81|237.64|235.34|237.84|235.54|237.04|234.74|186
1650959100000|2022-04-26 07:45:00|237.67|235.37|239.92|237.62|240.19|237.89|237.66|235.36|269
1650959400000|2022-04-26 07:50:00|239.93|237.63|239.72|237.42|240.3|238|239.57|237.27|267
1650959700000|2022-04-26 07:55:00|239.71|237.41|241.97|239.67|243.3|241|239.66|237.36|468
1650960000000|2022-04-26 08:00:00|241.98|239.68|243.41|241.11|243.53|241.23|241.47|239.17|448
1650960300000|2022-04-26 08:05:00|243.43|241.13|243.38|241.08|244.65|242.35|243.2|240.9|526
1650960600000|2022-04-26 08:10:00|243.35|241.05|242.93|240.63|244.01|241.71|242.61|240.31|391
1650960900000|2022-04-26 08:15:00|242.94|240.64|243.56|241.26|244.75|242.45|242.93|240.63|325
1650961200000|2022-04-26 08:20:00|243.55|241.25|243.67|241.37|244.75|242.45|243.5|241.2|323
1650961500000|2022-04-26 08:25:00|243.65|241.35|242.92|240.62|243.88|241.58|242.92|240.62|319
1650961800000|2022-04-26 08:30:00|242.91|240.61|244.82|242.52|244.97|242.67|242.86|240.56|485
1650962100000|2022-04-26 08:35:00|244.81|242.51|244.47|242.17|244.84|242.54|243.86|241.56|383
1650962400000|2022-04-26 08:40:00|244.46|242.16|244.44|242.14|244.8|242.5|244.1|241.8|235
1650962700000|2022-04-26 08:45:00|244.45|242.15|243.91|241.61|244.47|242.17|243.8|241.5|296
1650963000000|2022-04-26 08:50:00|243.92|241.62|244.88|242.58|245|242.7|243.71|241.41|314
1650963300000|2022-04-26 08:55:00|244.87|242.57|244.43|242.13|245.99|243.69|244.25|241.95|451
1650963600000|2022-04-26 09:00:00|244.44|242.14|244.08|241.78|244.56|242.26|243.83|241.53|268
1650963900000|2022-04-26 09:05:00|244.09|241.79|244.35|242.05|244.48|242.18|243.78|241.48|274
1650964200000|2022-04-26 09:10:00|244.36|242.06|243.45|241.15|244.39|242.09|243.14|240.84|240
1650964500000|2022-04-26 09:15:00|243.44|241.14|244.36|242.06|244.38|242.08|243.37|241.07|209
1650964800000|2022-04-26 09:20:00|244.39|242.09|243.83|241.53|244.39|242.09|243.76|241.46|172
1650965100000|2022-04-26 09:25:00|243.84|241.54|243.34|241.04|244.01|241.71|243.24|240.94|200
1650965400000|2022-04-26 09:30:00|243.35|241.05|243.27|240.97|243.43|241.13|243.23|240.93|219
1650965700000|2022-04-26 09:35:00|243.28|240.98|242.66|240.36|243.28|240.98|242.6|240.3|218
1650966000000|2022-04-26 09:40:00|242.67|240.37|241.83|239.53|242.68|240.38|241.8|239.5|273
1650966300000|2022-04-26 09:45:00|241.84|239.54|241.41|239.11|241.98|239.68|240.74|238.44|294
1650966600000|2022-04-26 09:50:00|241.4|239.1|241.18|238.88|241.5|239.2|241.02|238.72|203
1650966900000|2022-04-26 09:55:00|241.19|238.89|241.68|239.38|241.91|239.61|241.17|238.87|252
1650967200000|2022-04-26 10:00:00|241.67|239.37|241.85|239.55|241.94|239.64|241.64|239.34|187
1650967500000|2022-04-26 10:05:00|241.86|239.56|241.07|238.77|241.91|239.61|240.94|238.64|181
1650967800000|2022-04-26 10:10:00|241.06|238.76|241.68|239.38|241.84|239.54|240.72|238.42|226
1650968100000|2022-04-26 10:15:00|241.66|239.36|241.66|239.36|242.76|240.46|241.58|239.28|237
1650968400000|2022-04-26 10:20:00|241.65|239.35|241.56|239.26|241.98|239.68|241.41|239.11|159
1650968700000|2022-04-26 10:25:00|241.55|239.25|241.75|239.45|241.92|239.62|241.53|239.23|137
1650969000000|2022-04-26 10:30:00|241.72|239.42|242.27|239.97|242.28|239.98|241.62|239.32|159
1650969300000|2022-04-26 10:35:00|242.3|240|242.29|239.99|242.45|240.15|242.04|239.74|131
1650969600000|2022-04-26 10:40:00|242.31|240.01|242.22|239.92|242.46|240.16|242.03|239.73|194
1650969900000|2022-04-26 10:45:00|242.21|239.91|241.06|238.76|242.26|239.96|240.96|238.66|274
1650970200000|2022-04-26 10:50:00|241.05|238.75|240.78|238.48|241.35|239.05|240.76|238.46|186
1650970500000|2022-04-26 10:55:00|240.76|238.46|240.74|238.44|241.36|239.06|240.64|238.34|206
1650970800000|2022-04-26 11:00:00|240.79|238.49|240.53|238.23|241.25|238.95|240.11|237.81|203
1650971100000|2022-04-26 11:05:00|240.52|238.22|239.77|237.47|240.74|238.44|239.73|237.43|277
1650971400000|2022-04-26 11:10:00|239.78|237.48|240.82|238.52|241.24|238.94|239.76|237.46|296
1650971700000|2022-04-26 11:15:00|240.83|238.53|241.3|239|241.37|239.07|240.73|238.43|199
1650972000000|2022-04-26 11:20:00|241.36|239.06|241.91|239.61|241.92|239.62|241.34|239.04|144
1650972300000|2022-04-26 11:25:00|241.85|239.55|241.55|239.25|241.87|239.57|241.39|239.09|147
1650972600000|2022-04-26 11:30:00|241.54|239.24|241.02|238.72|241.55|239.25|241|238.7|199
1650972900000|2022-04-26 11:35:00|241|238.7|241|238.7|241.33|239.03|240.92|238.62|108
1650973200000|2022-04-26 11:40:00|241.02|238.72|241.38|239.08|241.46|239.16|240.53|238.23|202
1650973500000|2022-04-26 11:45:00|241.37|239.07|241.32|239.02|241.62|239.32|241.16|238.86|195
1650973800000|2022-04-26 11:50:00|241.33|239.03|240.81|238.51|241.45|239.15|240.79|238.49|157
1650974100000|2022-04-26 11:55:00|240.76|238.46|240.91|238.61|241.01|238.71|240.69|238.39|106
1650974400000|2022-04-26 12:00:00|240.92|238.62|240.89|238.59|241.33|239.03|240.89|238.59|143
1650974700000|2022-04-26 12:05:00|240.93|238.63|241.12|238.82|241.13|238.83|240.6|238.3|177
1650975000000|2022-04-26 12:10:00|241.16|238.86|241.27|238.97|241.38|239.08|241.07|238.77|137
1650975300000|2022-04-26 12:15:00|241.28|238.98|241.03|238.73|241.37|239.07|240.92|238.62|187
1650975600000|2022-04-26 12:20:00|241.01|238.71|240.89|238.59|241.01|238.71|240.81|238.51|126
1650975900000|2022-04-26 12:25:00|240.87|238.57|241.33|239.03|241.4|239.1|240.83|238.53|104
1650976200000|2022-04-26 12:30:00|241.34|239.04|241.66|239.36|241.73|239.43|241.27|238.97|176
1650976500000|2022-04-26 12:35:00|241.67|239.37|241.35|239.05|241.81|239.51|241.3|239|198
1650976800000|2022-04-26 12:40:00|241.38|239.08|240.59|238.29|241.43|239.13|240.35|238.05|246
1650977100000|2022-04-26 12:45:00|240.58|238.28|239.7|237.4|240.58|238.28|238.9|236.6|410
1650977400000|2022-04-26 12:50:00|239.69|237.39|238.52|236.22|239.79|237.49|237.8|235.5|526
1650977700000|2022-04-26 12:55:00|238.51|236.21|238.33|236.03|238.73|236.43|238.1|235.8|313
1650978000000|2022-04-26 13:00:00|238.38|236.08|238.9|236.6|238.92|236.62|237.83|235.53|393
1650978300000|2022-04-26 13:05:00|238.91|236.61|238.92|236.62|239.03|236.73|238.55|236.25|306
1650978600000|2022-04-26 13:10:00|238.93|236.63|238.63|236.33|239|236.7|238.03|235.73|264
1650978900000|2022-04-26 13:15:00|238.65|236.35|237.71|235.41|238.86|236.56|237.54|235.24|329
1650979200000|2022-04-26 13:20:00|237.61|235.31|236.97|234.67|237.92|235.62|236.64|234.34|491
1650979500000|2022-04-26 13:25:00|236.98|234.68|237.42|235.12|237.77|235.47|236.8|234.5|343
1650979800000|2022-04-26 13:30:00|237.41|235.11|236.8|234.5|237.86|235.56|236.77|234.47|457
1650980100000|2022-04-26 13:35:00|236.78|234.48|236.13|233.83|236.93|234.63|236.1|233.8|443
1650980400000|2022-04-26 13:40:00|236.12|233.82|234.89|232.59|236.15|233.85|234.62|232.32|403
1650980700000|2022-04-26 13:45:00|234.9|232.6|234.95|232.65|235.54|233.24|234.85|232.55|291
1650981000000|2022-04-26 13:50:00|234.99|232.69|233.76|231.46|234.99|232.69|233.64|231.34|377
1650981300000|2022-04-26 13:55:00|233.78|231.48|232.8|230.5|233.84|231.54|232.64|230.34|394
1650981600000|2022-04-26 14:00:00|232.79|230.49|233.44|231.14|233.52|231.22|232.2|229.9|399
1650981900000|2022-04-26 14:05:00|233.45|231.15|233.76|231.46|233.95|231.65|232.78|230.48|430
1650982200000|2022-04-26 14:10:00|233.74|231.44|232.92|230.62|233.9|231.6|232.58|230.28|394
1650982500000|2022-04-26 14:15:00|232.91|230.61|230.6|228.3|232.92|230.62|229.86|227.56|479
1650982800000|2022-04-26 14:20:00|230.54|228.24|230.93|228.63|231.74|229.44|230.33|228.03|485
1650983100000|2022-04-26 14:25:00|230.97|228.67|231.68|229.38|231.68|229.38|230.84|228.54|364
1650983400000|2022-04-26 14:30:00|231.69|229.39|230.23|227.93|231.69|229.39|230.06|227.76|359
1650983700000|2022-04-26 14:35:00|230.22|227.92|229.6|227.3|230.71|228.41|228.99|226.69|358
1650984000000|2022-04-26 14:40:00|229.59|227.29|229.44|227.14|229.9|227.6|228.85|226.55|448
1650984300000|2022-04-26 14:45:00|229.43|227.13|229.78|227.48|230.17|227.87|229.36|227.06|515
1650984600000|2022-04-26 14:50:00|229.79|227.49|228.28|225.98|229.79|227.49|228|225.7|490
1650984900000|2022-04-26 14:55:00|228.27|225.97|227.8|225.5|228.41|226.11|227.28|224.98|546
1650985200000|2022-04-26 15:00:00|227.79|225.49|227.53|225.23|228.2|225.9|226.76|224.46|535
1650985500000|2022-04-26 15:05:00|227.52|225.22|228.65|226.35|228.72|226.42|226.46|224.16|488
1650985800000|2022-04-26 15:10:00|228.66|226.36|228.53|226.23|228.88|226.58|228.08|225.78|480
1650986100000|2022-04-26 15:15:00|228.57|226.27|227.35|225.05|228.59|226.29|227.14|224.84|417
1650986400000|2022-04-26 15:20:00|227.33|225.03|228.11|225.81|228.37|226.07|227.12|224.82|435
1650986700000|2022-04-26 15:25:00|228.12|225.82|228.15|225.85|228.62|226.32|227.92|225.62|360
1650987000000|2022-04-26 15:30:00|228.14|225.84|228.03|225.73|228.72|226.42|227.84|225.54|450
1650987300000|2022-04-26 15:35:00|228.05|225.75|227.81|225.51|228.25|225.95|227.44|225.14|371
1650987600000|2022-04-26 15:40:00|227.78|225.48|226.99|224.69|227.79|225.49|226.33|224.03|444
1650987900000|2022-04-26 15:45:00|226.98|224.68|226.89|224.59|227.4|225.1|226.47|224.17|417
1650988200000|2022-04-26 15:50:00|226.9|224.6|226.54|224.24|227.12|224.82|226.43|224.13|334
1650988500000|2022-04-26 15:55:00|226.55|224.25|226.3|224|227.1|224.8|225.58|223.28|567
1650988800000|2022-04-26 16:00:00|226.28|223.98|226.02|223.72|227.07|224.77|224.24|221.94|601
1650989100000|2022-04-26 16:05:00|225.97|223.67|227.51|225.21|227.51|225.21|225.82|223.52|467
1650989400000|2022-04-26 16:10:00|227.56|225.26|227.25|224.95|227.57|225.27|226.84|224.54|375
1650989700000|2022-04-26 16:15:00|227.26|224.96|226.7|224.4|227.38|225.08|226.35|224.05|451
1650990000000|2022-04-26 16:20:00|226.71|224.41|227.69|225.39|228.2|225.9|226.71|224.41|447
1650990300000|2022-04-26 16:25:00|227.67|225.37|228.02|225.72|228.51|226.21|227.47|225.17|428
1650990600000|2022-04-26 16:30:00|227.95|225.65|227.12|224.82|227.98|225.68|227.05|224.75|485
1650990900000|2022-04-26 16:35:00|227.11|224.81|227.08|224.78|227.87|225.57|226.95|224.65|449
1650991200000|2022-04-26 16:40:00|227.1|224.8|227.33|225.03|227.6|225.3|226.83|224.53|418
1650991500000|2022-04-26 16:45:00|227.34|225.04|227.61|225.31|227.67|225.37|227.05|224.75|327
1650991800000|2022-04-26 16:50:00|227.56|225.26|228.34|226.04|228.37|226.07|227.48|225.18|284
1650992100000|2022-04-26 16:55:00|228.36|226.06|228.75|226.45|228.88|226.58|227.85|225.55|320
1650992400000|2022-04-26 17:00:00|228.77|226.47|227.59|225.29|228.77|226.47|227.5|225.2|318
1650992700000|2022-04-26 17:05:00|227.58|225.28|227.59|225.29|227.7|225.4|227.37|225.07|326
1650993000000|2022-04-26 17:10:00|227.58|225.28|226.81|224.51|227.92|225.62|226.71|224.41|370
1650993300000|2022-04-26 17:15:00|226.8|224.5|226.33|224.03|227|224.7|225.94|223.64|469
1650993600000|2022-04-26 17:20:00|226.34|224.04|224.81|222.51|226.46|224.16|224.63|222.33|567
1650993900000|2022-04-26 17:25:00|224.86|222.56|226.33|224.03|226.33|224.03|224.81|222.51|369
1650994200000|2022-04-26 17:30:00|226.3|224|226.11|223.81|226.45|224.15|225.48|223.18|401
1650994500000|2022-04-26 17:35:00|226.12|223.82|226.46|224.16|226.57|224.27|225.53|223.23|372
1650994800000|2022-04-26 17:40:00|226.45|224.15|226.89|224.59|227.4|225.1|226.44|224.14|325
1650995100000|2022-04-26 17:45:00|226.85|224.55|226.72|224.42|226.93|224.63|226.3|224|356
1650995400000|2022-04-26 17:50:00|226.75|224.45|226.75|224.45|227.27|224.97|226.27|223.97|308
1650995700000|2022-04-26 17:55:00|226.73|224.43|226.9|224.6|227.07|224.77|226.46|224.16|291
1650996000000|2022-04-26 18:00:00|226.89|224.59|225.67|223.37|226.9|224.6|225.6|223.3|380
1650996300000|2022-04-26 18:05:00|225.71|223.41|225.86|223.56|226.32|224.02|225.33|223.03|327
1650996600000|2022-04-26 18:10:00|225.85|223.55|226.47|224.17|226.57|224.27|225.84|223.54|245
1650996900000|2022-04-26 18:15:00|226.48|224.18|225.82|223.52|226.64|224.34|225.77|223.47|318
1650997200000|2022-04-26 18:20:00|225.81|223.51|225.79|223.49|226.45|224.15|225.65|223.35|295
1650997500000|2022-04-26 18:25:00|225.78|223.48|226.26|223.96|226.38|224.08|225.72|223.42|207
1650997800000|2022-04-26 18:30:00|226.23|223.93|226.22|223.92|226.47|224.17|225.68|223.38|335
1650998100000|2022-04-26 18:35:00|226.26|223.96|225.65|223.35|226.27|223.97|225.6|223.3|285
1650998400000|2022-04-26 18:40:00|225.66|223.36|224.89|222.59|225.66|223.36|224.88|222.58|247
1650998700000|2022-04-26 18:45:00|224.92|222.62|225.23|222.93|225.29|222.99|224.91|222.61|189
1650999000000|2022-04-26 18:50:00|225.21|222.91|224.91|222.61|225.31|223.01|224.7|222.4|277
1650999300000|2022-04-26 18:55:00|224.92|222.62|225.55|223.25|225.59|223.29|224.9|222.6|166
1650999600000|2022-04-26 19:00:00|225.53|223.23|224.99|222.69|225.61|223.31|224.98|222.68|218
1650999900000|2022-04-26 19:05:00|224.98|222.68|225.91|223.61|225.99|223.69|224.98|222.68|180
1651000200000|2022-04-26 19:10:00|225.92|223.62|225.62|223.32|226.15|223.85|225.57|223.27|242
1651000500000|2022-04-26 19:15:00|225.63|223.33|224.02|221.72|225.63|223.33|223.7|221.4|418
1651000800000|2022-04-26 19:20:00|224.03|221.73|224.22|221.92|224.59|222.29|224.02|221.72|282
1651001100000|2022-04-26 19:25:00|224.23|221.93|222.98|220.68|224.28|221.98|222.86|220.56|351
1651001400000|2022-04-26 19:30:00|222.99|220.69|220.97|218.67|223.29|220.99|220.01|217.71|489
1651001700000|2022-04-26 19:35:00|221|218.7|222.5|220.2|222.68|220.38|220.57|218.27|529
1651002000000|2022-04-26 19:40:00|222.51|220.21|222.8|220.5|222.96|220.66|221.6|219.3|473
1651002300000|2022-04-26 19:45:00|222.79|220.49|222.47|220.17|222.97|220.67|222.26|219.96|442
1651002600000|2022-04-26 19:50:00|222.46|220.16|222.94|220.64|223.4|221.1|222.33|220.03|480
1651002900000|2022-04-26 19:55:00|222.92|220.62|222.49|220.19|223.38|221.08|222.44|220.14|459
1651003200000|2022-04-26 20:00:00|222.48|220.18|222.51|220.21|223.31|221.01|221.63|219.33|576
1651003500000|2022-04-26 20:05:00|222.5|220.2|221.65|219.35|222.5|220.2|221.38|219.08|517
1651003800000|2022-04-26 20:10:00|221.67|219.37|220.41|218.11|221.88|219.58|220.32|218.02|531
1651004100000|2022-04-26 20:15:00|220.4|218.1|221.61|219.31|221.87|219.57|220.37|218.07|588
1651004400000|2022-04-26 20:20:00|221.62|219.32|221.2|218.9|221.8|219.5|221.04|218.74|384
1651004700000|2022-04-26 20:25:00|221.18|218.88|220.49|218.19|221.21|218.91|219.81|217.51|379
1651005000000|2022-04-26 20:30:00|220.54|218.24|220.34|218.04|220.66|218.36|220.19|217.89|372
1651005300000|2022-04-26 20:35:00|220.35|218.05|220.78|218.48|220.88|218.58|220.27|217.97|329
1651005600000|2022-04-26 20:40:00|220.75|218.45|220.86|218.56|220.91|218.61|220.54|218.24|256
1651005900000|2022-04-26 20:45:00|220.87|218.57|220.91|218.61|220.99|218.69|220.6|218.3|237
1651006200000|2022-04-26 20:50:00|220.92|218.62|220.53|218.23|221.1|218.8|220.29|217.99|279
1651006500000|2022-04-26 20:55:00|220.54|218.24|221.65|219.35|221.75|219.45|220.51|218.21|288
1651006800000|2022-04-26 21:00:00|221.64|219.34|221.44|219.14|221.65|219.35|221.31|219.01|187
1651007100000|2022-04-26 21:05:00|221.45|219.15|222.5|220.2|222.5|220.2|221.45|219.15|104
1651007400000|2022-04-26 21:10:00|222.52|220.22|222.82|220.52|222.88|220.58|222.29|219.99|179
1651007700000|2022-04-26 21:15:00|222.81|220.51|222.82|220.52|222.87|220.57|222.58|220.28|125
1651008000000|2022-04-26 21:20:00|222.83|220.53|222.63|220.33|222.83|220.53|222.2|219.9|129
1651008300000|2022-04-26 21:25:00|222.64|220.34|222.75|220.45|222.76|220.46|222.64|220.34|84
1651008600000|2022-04-26 21:30:00|222.76|220.46|222.71|220.41|222.81|220.51|222.67|220.37|98
1651008900000|2022-04-26 21:35:00|222.72|220.42|223.35|221.05|223.35|221.05|222.49|220.19|145
1651009200000|2022-04-26 21:40:00|223.32|221.02|223.78|221.48|223.9|221.6|223.31|221.01|118
1651009500000|2022-04-26 21:45:00|223.8|221.5|223.68|221.38|224.17|221.87|223.62|221.32|151
1651009800000|2022-04-26 21:50:00|223.67|221.37|224|221.7|224.02|221.72|223.58|221.28|153
1651010100000|2022-04-26 21:55:00|224.02|221.72|223.52|221.22|224.04|221.74|223.46|221.16|181
1651010400000|2022-04-26 22:00:00|223.51|221.21|223.49|221.19|223.61|221.31|223.15|220.85|166
1651010700000|2022-04-26 22:05:00|223.5|221.2|224.28|221.98|224.34|222.04|223.41|221.11|151
1651011000000|2022-04-26 22:10:00|224.26|221.96|224.43|222.13|224.53|222.23|224.2|221.9|184
1651011300000|2022-04-26 22:15:00|224.4|222.1|224.5|222.2|225.08|222.78|224.36|222.06|201
1651011600000|2022-04-26 22:20:00|224.53|222.23|223.99|221.69|224.6|222.3|223.88|221.58|241
1651011900000|2022-04-26 22:25:00|224|221.7|224.16|221.86|224.29|221.99|223.81|221.51|143
1651012200000|2022-04-26 22:30:00|224.17|221.87|223.97|221.67|224.56|222.26|223.77|221.47|162
1651012500000|2022-04-26 22:35:00|223.96|221.66|223.64|221.34|223.98|221.68|223.36|221.06|219
1651012800000|2022-04-26 22:40:00|223.66|221.36|222.99|220.69|223.73|221.43|222.79|220.49|205
1651013100000|2022-04-26 22:45:00|222.98|220.68|223.12|220.82|223.39|221.09|222.95|220.65|165
1651013400000|2022-04-26 22:50:00|223.15|220.85|222.47|220.17|223.49|221.19|222.47|220.17|207
1651013700000|2022-04-26 22:55:00|222.45|220.15|222.3|220|222.68|220.38|222.22|219.92|172
1651014000000|2022-04-26 23:00:00|222.31|220.01|222.63|220.33|222.63|220.33|222.22|219.92|189
1651014300000|2022-04-26 23:05:00|222.62|220.32|221.88|219.58|222.64|220.34|221.64|219.34|275
1651014600000|2022-04-26 23:10:00|221.95|219.65|220|217.7|221.95|219.65|219.74|217.44|427
1651014900000|2022-04-26 23:15:00|219.96|217.66|216.06|213.76|220.1|217.8|216.01|213.71|525
1651015200000|2022-04-26 23:20:00|216.03|213.73|217.89|215.59|218.13|215.83|216.03|213.73|583
1651015500000|2022-04-26 23:25:00|217.81|215.51|217.67|215.37|218|215.7|216.94|214.64|422
1651015800000|2022-04-26 23:30:00|217.68|215.38|219.48|217.18|219.65|217.35|217.48|215.18|443
1651016100000|2022-04-26 23:35:00|219.46|217.16|219.64|217.34|219.9|217.6|218.82|216.52|404
1651016400000|2022-04-26 23:40:00|219.65|217.35|220.13|217.83|220.3|218|219.58|217.28|343
1651016700000|2022-04-26 23:45:00|220.12|217.82|220.53|218.23|220.61|218.31|219.75|217.45|304
1651017000000|2022-04-26 23:50:00|220.54|218.24|219.03|216.73|220.67|218.37|218.88|216.58|285
1651017300000|2022-04-26 23:55:00|219|216.7|219.61|217.31|220.17|217.87|218.99|216.69|331
1651017600000|2022-04-27 00:00:00|219.62|217.32|219.84|217.54|219.84|217.54|218.32|216.02|513
1651017900000|2022-04-27 00:05:00|219.87|217.57|220.31|218.01|220.39|218.09|219.46|217.16|336
1651018200000|2022-04-27 00:10:00|220.32|218.02|220.58|218.28|221.34|219.04|220.32|218.02|251
1651018500000|2022-04-27 00:15:00|220.61|218.31|220.63|218.33|220.9|218.6|220.43|218.13|295
1651018800000|2022-04-27 00:20:00|220.64|218.34|220.58|218.28|221.01|218.71|220.47|218.17|287
1651019100000|2022-04-27 00:25:00|220.55|218.25|221.59|219.29|221.71|219.41|220.45|218.15|301
1651019400000|2022-04-27 00:30:00|221.63|219.33|221.42|219.12|221.68|219.38|221.13|218.83|242
1651019700000|2022-04-27 00:35:00|221.43|219.13|221.02|218.72|221.79|219.49|220.87|218.57|240
1651020000000|2022-04-27 00:40:00|221.01|218.71|218.81|216.51|221.03|218.73|218.75|216.45|430
1651020300000|2022-04-27 00:45:00|218.82|216.52|219.41|217.11|219.55|217.25|217.3|215|489
1651020600000|2022-04-27 00:50:00|219.42|217.12|219.87|217.57|219.96|217.66|219.34|217.04|373
1651020900000|2022-04-27 00:55:00|219.88|217.58|220.08|217.78|220.14|217.84|219.32|217.02|288
1651021200000|2022-04-27 01:00:00|220.04|217.74|220.46|218.16|220.69|218.39|219.84|217.54|262
1651021500000|2022-04-27 01:05:00|220.45|218.15|220.89|218.59|221.35|219.05|220.28|217.98|281
1651021800000|2022-04-27 01:10:00|220.9|218.6|221.02|218.72|221.14|218.84|220.86|218.56|188
1651022100000|2022-04-27 01:15:00|221|218.7|221.23|218.93|221.76|219.46|220.93|218.63|252
1651022400000|2022-04-27 01:20:00|221.26|218.96|221.03|218.73|221.93|219.63|221.03|218.73|311
1651022700000|2022-04-27 01:25:00|221.07|218.77|221.63|219.33|221.75|219.45|221|218.7|226
1651023000000|2022-04-27 01:30:00|221.64|219.34|221.63|219.33|221.92|219.62|221.39|219.09|132
1651023300000|2022-04-27 01:35:00|221.64|219.34|222.36|220.06|222.46|220.16|221.47|219.17|160
1651023600000|2022-04-27 01:40:00|222.35|220.05|222.47|220.17|222.51|220.21|222.31|220.01|155
1651023900000|2022-04-27 01:45:00|222.5|220.2|222.02|219.72|222.5|220.2|221.94|219.64|211
1651024200000|2022-04-27 01:50:00|222.05|219.75|222.24|219.94|222.66|220.36|221.84|219.54|211
1651024500000|2022-04-27 01:55:00|222.19|219.89|222.48|220.18|222.6|220.3|222.19|219.89|155
1651024800000|2022-04-27 02:00:00|222.49|220.19|222.4|220.1|222.54|220.24|222|219.7|168
1651025100000|2022-04-27 02:05:00|222.39|220.09|221.96|219.66|222.39|220.09|221.78|219.48|164
1651025400000|2022-04-27 02:10:00|221.95|219.65|222.65|220.35|222.69|220.39|221.91|219.61|185
1651025700000|2022-04-27 02:15:00|222.64|220.34|222.8|220.5|222.84|220.54|222.31|220.01|171
1651026000000|2022-04-27 02:20:00|222.82|220.52|223.1|220.8|223.1|220.8|222.71|220.41|171
1651026300000|2022-04-27 02:25:00|223.09|220.79|223.63|221.33|223.71|221.41|223.09|220.79|208
1651026600000|2022-04-27 02:30:00|223.64|221.34|223.57|221.27|223.71|221.41|223.43|221.13|146
1651026900000|2022-04-27 02:35:00|223.6|221.3|223.73|221.43|223.81|221.51|223.44|221.14|150
1651027200000|2022-04-27 02:40:00|223.77|221.47|223.92|221.62|224|221.7|223.77|221.47|114
1651027500000|2022-04-27 02:45:00|224.01|221.71|223.93|221.63|224.09|221.79|223.89|221.59|110
1651027800000|2022-04-27 02:50:00|223.94|221.64|223.99|221.69|224|221.7|223.4|221.1|165
1651028100000|2022-04-27 02:55:00|224|221.7|224.53|222.23|224.63|222.33|223.89|221.59|193
1651028400000|2022-04-27 03:00:00|224.52|222.22|224.15|221.85|224.55|222.25|224.1|221.8|88
1651028700000|2022-04-27 03:05:00|224.2|221.9|224.17|221.87|224.33|222.03|223.29|220.99|212
1651029000000|2022-04-27 03:10:00|224.14|221.84|224.32|222.02|224.5|222.2|223.91|221.61|201
1651029300000|2022-04-27 03:15:00|224.35|222.05|223.25|220.95|224.5|222.2|223.25|220.95|197
1651029600000|2022-04-27 03:20:00|223.24|220.94|223.49|221.19|223.53|221.23|223.23|220.93|125
1651029900000|2022-04-27 03:25:00|223.47|221.17|223.34|221.04|223.65|221.35|223.28|220.98|158
1651030200000|2022-04-27 03:30:00|223.35|221.05|222.27|219.97|223.35|221.05|221.86|219.56|241
1651030500000|2022-04-27 03:35:00|222.31|220.01|222.2|219.9|222.41|220.11|222.18|219.88|94
1651030800000|2022-04-27 03:40:00|222.25|219.95|221.73|219.43|222.44|220.14|221.66|219.36|217
1651031100000|2022-04-27 03:45:00|221.74|219.44|221.66|219.36|221.85|219.55|220.9|218.6|351
1651031400000|2022-04-27 03:50:00|221.74|219.44|221.56|219.26|221.86|219.56|221.56|219.26|105
1651031700000|2022-04-27 03:55:00|221.57|219.27|221.66|219.36|221.69|219.39|221.38|219.08|172
1651032000000|2022-04-27 04:00:00|221.67|219.37|221.46|219.16|221.7|219.4|220.73|218.43|188
1651032300000|2022-04-27 04:05:00|221.49|219.19|221.8|219.5|221.93|219.63|221.46|219.16|163
1651032600000|2022-04-27 04:10:00|221.79|219.49|222.86|220.56|223.42|221.12|221.76|219.46|199
1651032900000|2022-04-27 04:15:00|222.85|220.55|223.51|221.21|223.55|221.25|222.83|220.53|159
1651033200000|2022-04-27 04:20:00|223.47|221.17|223.34|221.04|223.54|221.24|223.11|220.81|176
1651033500000|2022-04-27 04:25:00|223.36|221.06|223.77|221.47|223.92|221.62|223.12|220.82|177
1651033800000|2022-04-27 04:30:00|223.78|221.48|224.08|221.78|224.11|221.81|223.77|221.47|129
1651034100000|2022-04-27 04:35:00|224.06|221.76|224.26|221.96|224.46|222.16|223.92|221.62|96
1651034400000|2022-04-27 04:40:00|224.27|221.97|224.36|222.06|224.4|222.1|223.85|221.55|142
1651034700000|2022-04-27 04:45:00|224.34|222.04|224.49|222.19|224.59|222.29|224.23|221.93|165
1651035000000|2022-04-27 04:50:00|224.48|222.18|224.43|222.13|224.51|222.21|224.32|222.02|99
1651035300000|2022-04-27 04:55:00|224.45|222.15|223.66|221.36|224.53|222.23|223.65|221.35|148
1651035600000|2022-04-27 05:00:00|223.65|221.35|224.18|221.88|224.39|222.09|223.65|221.35|178
1651035900000|2022-04-27 05:05:00|224.17|221.87|224|221.7|224.17|221.87|223.75|221.45|162
1651036200000|2022-04-27 05:10:00|224.01|221.71|224.63|222.33|224.7|222.4|223.99|221.69|125
1651036500000|2022-04-27 05:15:00|224.62|222.32|224.66|222.36|224.83|222.53|224.57|222.27|133
1651036800000|2022-04-27 05:20:00|224.65|222.35|224.87|222.57|224.89|222.59|224.45|222.15|135
1651037100000|2022-04-27 05:25:00|224.88|222.58|225.09|222.79|225.09|222.79|224.75|222.45|167
1651037400000|2022-04-27 05:30:00|225.08|222.78|224.76|222.46|225.48|223.18|224.59|222.29|199
1651037700000|2022-04-27 05:35:00|224.75|222.45|225.4|223.1|225.52|223.22|224.67|222.37|201
1651038000000|2022-04-27 05:40:00|225.41|223.11|225.69|223.39|225.85|223.55|225.4|223.1|185
1651038300000|2022-04-27 05:45:00|225.7|223.4|225.42|223.12|225.85|223.55|225.2|222.9|218
1651038600000|2022-04-27 05:50:00|225.41|223.11|225.31|223.01|225.49|223.19|224.99|222.69|114
1651038900000|2022-04-27 05:55:00|225.34|223.04|225.44|223.14|225.53|223.23|225.01|222.71|202
1651039200000|2022-04-27 06:00:00|225.46|223.16|225.03|222.73|227.07|224.77|225.03|222.73|389
1651039500000|2022-04-27 06:05:00|225.04|222.74|224.45|222.15|225.11|222.81|223.98|221.68|287
1651039800000|2022-04-27 06:10:00|224.46|222.16|224.39|222.09|224.54|222.24|223.92|221.62|201
1651040100000|2022-04-27 06:15:00|224.37|222.07|224.73|222.43|224.73|222.43|224.36|222.06|184
1651040400000|2022-04-27 06:20:00|224.7|222.4|224.87|222.57|224.9|222.6|224.67|222.37|133
1651040700000|2022-04-27 06:25:00|224.85|222.55|225.37|223.07|225.44|223.14|224.8|222.5|106
1651041000000|2022-04-27 06:30:00|225.36|223.06|225.76|223.46|225.82|223.52|225.33|223.03|143
1651041300000|2022-04-27 06:35:00|225.77|223.47|225.75|223.45|226.18|223.88|225.64|223.34|174
1651041600000|2022-04-27 06:40:00|225.74|223.44|225.84|223.54|225.92|223.62|225.59|223.29|153
1651041900000|2022-04-27 06:45:00|225.83|223.53|226.01|223.71|226.34|224.04|225.71|223.41|177
1651042200000|2022-04-27 06:50:00|226|223.7|226.35|224.05|226.72|224.42|225.94|223.64|282
1651042500000|2022-04-27 06:55:00|226.37|224.07|226.43|224.13|226.63|224.33|226.02|223.72|195
1651042800000|2022-04-27 07:00:00|226.42|224.12|226.83|224.53|226.98|224.68|226.26|223.96|289
1651043100000|2022-04-27 07:05:00|226.85|224.55|226.91|224.61|226.99|224.69|226.44|224.14|242
1651043400000|2022-04-27 07:10:00|226.9|224.6|226.51|224.21|226.9|224.6|226.46|224.16|202
1651043700000|2022-04-27 07:15:00|226.56|224.26|226.32|224.02|226.63|224.33|226.31|224.01|126
1651044000000|2022-04-27 07:20:00|226.29|223.99|226.4|224.1|226.62|224.32|226.23|223.93|242
1651044300000|2022-04-27 07:25:00|226.41|224.11|226.02|223.72|226.47|224.17|225.91|223.61|204
1651044600000|2022-04-27 07:30:00|226.01|223.71|226.46|224.16|226.5|224.2|225.91|223.61|165
1651044900000|2022-04-27 07:35:00|226.42|224.12|226.69|224.39|226.73|224.43|226.02|223.72|156
1651045200000|2022-04-27 07:40:00|226.7|224.4|226.94|224.64|227.07|224.77|226.66|224.36|215
1651045500000|2022-04-27 07:45:00|226.98|224.68|226.92|224.62|227.23|224.93|226.54|224.24|249
1651045800000|2022-04-27 07:50:00|226.93|224.63|227.5|225.2|227.53|225.23|226.71|224.41|190
1651046100000|2022-04-27 07:55:00|227.53|225.23|227.95|225.65|227.95|225.65|227.42|225.12|274
1651046400000|2022-04-27 08:00:00|228.03|225.73|228.39|226.09|228.81|226.51|227.82|225.52|380
1651046700000|2022-04-27 08:05:00|228.38|226.08|227.6|225.3|228.49|226.19|227.43|225.13|301
1651047000000|2022-04-27 08:10:00|227.61|225.31|227.57|225.27|227.72|225.42|227.26|224.96|227
1651047300000|2022-04-27 08:15:00|227.56|225.26|227.88|225.58|228.38|226.08|227.53|225.23|339
1651047600000|2022-04-27 08:20:00|227.92|225.62|227.54|225.24|227.95|225.65|227.45|225.15|200
1651047900000|2022-04-27 08:25:00|227.56|225.26|227.04|224.74|227.63|225.33|227.01|224.71|200
1651048200000|2022-04-27 08:30:00|227.06|224.76|225.4|223.1|227.38|225.08|225.04|222.74|349
1651048500000|2022-04-27 08:35:00|225.41|223.11|225.74|223.44|226.38|224.08|225.41|223.11|258
1651048800000|2022-04-27 08:40:00|225.73|223.43|226.01|223.71|226.33|224.03|225.73|223.43|238
1651049100000|2022-04-27 08:45:00|226.02|223.72|224.83|222.53|226.11|223.81|224.72|222.42|277
1651049400000|2022-04-27 08:50:00|224.84|222.54|224.79|222.49|224.99|222.69|224|221.7|387
1651049700000|2022-04-27 08:55:00|224.78|222.48|226.35|224.05|226.42|224.12|224.77|222.47|320
1651050000000|2022-04-27 09:00:00|226.36|224.06|227.01|224.71|227.23|224.93|226.32|224.02|314
1651050300000|2022-04-27 09:05:00|227|224.7|225.89|223.59|227.39|225.09|225.89|223.59|345
1651050600000|2022-04-27 09:10:00|225.95|223.65|226.25|223.95|226.52|224.22|225.82|223.52|213
1651050900000|2022-04-27 09:15:00|226.24|223.94|226.65|224.35|226.74|224.44|226.24|223.94|162
1651051200000|2022-04-27 09:20:00|226.68|224.38|226.92|224.62|227.3|225|226.65|224.35|213
1651051500000|2022-04-27 09:25:00|226.93|224.63|227.06|224.76|227.35|225.05|226.78|224.48|158
1651051800000|2022-04-27 09:30:00|227.01|224.71|226.78|224.48|227.33|225.03|226.66|224.36|207
1651052100000|2022-04-27 09:35:00|226.79|224.49|226.84|224.54|226.89|224.59|226.5|224.2|193
1651052400000|2022-04-27 09:40:00|226.83|224.53|226.66|224.36|227.01|224.71|226.65|224.35|169
1651052700000|2022-04-27 09:45:00|226.68|224.38|226.71|224.41|227.01|224.71|226.58|224.28|201
1651053000000|2022-04-27 09:50:00|226.75|224.45|226.92|224.62|226.97|224.67|226.6|224.3|136
1651053300000|2022-04-27 09:55:00|226.91|224.61|227.06|224.76|227.46|225.16|226.84|224.54|163
1651053600000|2022-04-27 10:00:00|227.04|224.74|226.92|224.62|227.29|224.99|226.68|224.38|181
1651053900000|2022-04-27 10:05:00|226.91|224.61|226.4|224.1|226.95|224.65|226.34|224.04|193
1651054200000|2022-04-27 10:10:00|226.41|224.11|226.64|224.34|226.75|224.45|226.4|224.1|83
1651054500000|2022-04-27 10:15:00|226.61|224.31|226.82|224.52|227.01|224.71|226.53|224.23|123
1651054800000|2022-04-27 10:20:00|226.81|224.51|227|224.7|227.1|224.8|226.62|224.32|118
1651055100000|2022-04-27 10:25:00|227.01|224.71|227.22|224.92|227.29|224.99|226.98|224.68|86
1651055400000|2022-04-27 10:30:00|227.21|224.91|226.98|224.68|227.3|225|226.85|224.55|107
1651055700000|2022-04-27 10:35:00|227|224.7|226.94|224.64|227.32|225.02|226.9|224.6|102
1651056000000|2022-04-27 10:40:00|226.91|224.61|226.87|224.57|227.02|224.72|226.66|224.36|112
1651056300000|2022-04-27 10:45:00|226.92|224.62|226.29|223.99|227.05|224.75|226.17|223.87|267
1651056600000|2022-04-27 10:50:00|226.31|224.01|227.01|224.71|227.01|224.71|226.31|224.01|129
1651056900000|2022-04-27 10:55:00|227.02|224.72|227|224.7|227.18|224.88|226.89|224.59|79
1651057200000|2022-04-27 11:00:00|227.03|224.73|226.55|224.25|227.1|224.8|226.55|224.25|125
1651057500000|2022-04-27 11:05:00|226.56|224.26|225|222.7|226.56|224.26|224.99|222.69|251
1651057800000|2022-04-27 11:10:00|224.98|222.68|224.38|222.08|225.23|222.93|224.36|222.06|231
1651058100000|2022-04-27 11:15:00|224.39|222.09|224.24|221.94|224.8|222.5|224.23|221.93|164
1651058400000|2022-04-27 11:20:00|224.23|221.93|222.82|220.52|224.23|221.93|221.62|219.32|458
1651058700000|2022-04-27 11:25:00|222.81|220.51|223.5|221.2|223.86|221.56|222.25|219.95|455
1651059000000|2022-04-27 11:30:00|223.47|221.17|224.42|222.12|224.83|222.53|223.46|221.16|385
1651059300000|2022-04-27 11:35:00|224.47|222.17|224.54|222.24|224.81|222.51|224.41|222.11|276
1651059600000|2022-04-27 11:40:00|224.58|222.28|224.61|222.31|224.83|222.53|224.36|222.06|309
1651059900000|2022-04-27 11:45:00|224.55|222.25|224.82|222.52|224.89|222.59|224.5|222.2|218
1651060200000|2022-04-27 11:50:00|224.81|222.51|224.55|222.25|224.93|222.63|224.39|222.09|227
1651060500000|2022-04-27 11:55:00|224.54|222.24|224.63|222.33|225.33|223.03|224.42|222.12|347
1651060800000|2022-04-27 12:00:00|224.66|222.36|226.48|224.18|226.55|224.25|224.59|222.29|386
1651061100000|2022-04-27 12:05:00|226.46|224.16|226.63|224.33|226.68|224.38|226.25|223.95|398
1651061400000|2022-04-27 12:10:00|226.61|224.31|226.49|224.19|226.7|224.4|226.4|224.1|253
1651061700000|2022-04-27 12:15:00|226.48|224.18|225.42|223.12|226.52|224.22|225.42|223.12|298
1651062000000|2022-04-27 12:20:00|225.39|223.09|225.79|223.49|225.8|223.5|225.37|223.07|263
1651062300000|2022-04-27 12:25:00|225.78|223.48|225.9|223.6|226.02|223.72|225.66|223.36|183
1651062600000|2022-04-27 12:30:00|225.91|223.61|225.35|223.05|226.01|223.71|224.99|222.69|257
1651062900000|2022-04-27 12:35:00|225.36|223.06|225.27|222.97|225.36|223.06|224.73|222.43|269
1651063200000|2022-04-27 12:40:00|225.29|222.99|225.13|222.83|225.55|223.25|224.93|222.63|314
1651063500000|2022-04-27 12:45:00|225.15|222.85|224.23|221.93|225.37|223.07|223.85|221.55|265
1651063800000|2022-04-27 12:50:00|224.27|221.97|224.34|222.04|224.49|222.19|224.24|221.94|245
1651064100000|2022-04-27 12:55:00|224.27|221.97|223.82|221.52|224.45|222.15|223.78|221.48|220
1651064400000|2022-04-27 13:00:00|223.77|221.47|225.02|222.72|225.11|222.81|223.77|221.47|290
1651064700000|2022-04-27 13:05:00|225.01|222.71|224.44|222.14|225.11|222.81|224.31|222.01|319
1651065000000|2022-04-27 13:10:00|224.43|222.13|224.03|221.73|224.66|222.36|223.94|221.64|246
1651065300000|2022-04-27 13:15:00|224|221.7|224.63|222.33|224.67|222.37|224|221.7|173
1651065600000|2022-04-27 13:20:00|224.64|222.34|225.1|222.8|225.35|223.05|224.61|222.31|188
1651065900000|2022-04-27 13:25:00|225.12|222.82|225.47|223.17|225.51|223.21|225.1|222.8|225
1651066200000|2022-04-27 13:30:00|225.43|223.13|226.77|224.47|227.54|225.24|225.4|223.1|601
1651066500000|2022-04-27 13:35:00|226.78|224.48|226.96|224.66|228.01|225.71|226.75|224.45|518
1651066800000|2022-04-27 13:40:00|226.97|224.67|227.27|224.97|227.51|225.21|226.93|224.63|403
1651067100000|2022-04-27 13:45:00|227.28|224.98|229.02|226.72|229.08|226.78|227.28|224.98|488
1651067400000|2022-04-27 13:50:00|229.01|226.71|228.5|226.2|229.5|227.2|228.4|226.1|504
1651067700000|2022-04-27 13:55:00|228.51|226.21|227.56|225.26|228.52|226.22|227.47|225.17|398
1651068000000|2022-04-27 14:00:00|227.57|225.27|224.91|222.61|227.91|225.61|224.87|222.57|621
1651068300000|2022-04-27 14:05:00|224.9|222.6|225.3|223|225.98|223.68|224.51|222.21|548
1651068600000|2022-04-27 14:10:00|225.2|222.9|224.36|222.06|225.37|223.07|223.99|221.69|539
1651068900000|2022-04-27 14:15:00|224.35|222.05|225.18|222.88|225.37|223.07|223.56|221.26|530
1651069200000|2022-04-27 14:20:00|225.19|222.89|225.33|223.03|226.05|223.75|224.6|222.3|490
1651069500000|2022-04-27 14:25:00|225.34|223.04|224.47|222.17|225.96|223.66|224.4|222.1|514
1651069800000|2022-04-27 14:30:00|224.51|222.21|224.82|222.52|224.89|222.59|223.68|221.38|441
1651070100000|2022-04-27 14:35:00|224.85|222.55|225.43|223.13|225.78|223.48|224.58|222.28|533
1651070400000|2022-04-27 14:40:00|225.42|223.12|225.75|223.45|225.99|223.69|225.2|222.9|417
1651070700000|2022-04-27 14:45:00|225.76|223.46|225.91|223.61|226.49|224.19|225.48|223.18|447
1651071000000|2022-04-27 14:50:00|225.94|223.64|224.65|222.35|225.97|223.67|224.59|222.29|363
1651071300000|2022-04-27 14:55:00|224.66|222.36|224.57|222.27|224.98|222.68|224.43|222.13|282
1651071600000|2022-04-27 15:00:00|224.61|222.31|224.91|222.61|225.41|223.11|224.5|222.2|402
1651071900000|2022-04-27 15:05:00|224.92|222.62|224.6|222.3|225.01|222.71|224.38|222.08|380
1651072200000|2022-04-27 15:10:00|224.62|222.32|224.42|222.12|225|222.7|224|221.7|414
1651072500000|2022-04-27 15:15:00|224.43|222.13|225.11|222.81|225.35|223.05|224.43|222.13|428
1651072800000|2022-04-27 15:20:00|225.12|222.82|225.15|222.85|225.44|223.14|224.46|222.16|403
1651073100000|2022-04-27 15:25:00|225.12|222.82|225.36|223.06|225.61|223.31|224.83|222.53|378
1651073400000|2022-04-27 15:30:00|225.33|223.03|226.09|223.79|226.6|224.3|225.32|223.02|423
1651073700000|2022-04-27 15:35:00|226.14|223.84|226.08|223.78|226.46|224.16|225.94|223.64|259
1651074000000|2022-04-27 15:40:00|226.1|223.8|226.01|223.71|226.68|224.38|225.75|223.45|361
1651074300000|2022-04-27 15:45:00|226.02|223.72|226.3|224|226.51|224.21|225.98|223.68|246
1651074600000|2022-04-27 15:50:00|226.33|224.03|225.98|223.68|226.77|224.47|225.82|223.52|292
1651074900000|2022-04-27 15:55:00|225.97|223.67|226.41|224.11|226.48|224.18|225.84|223.54|267
1651075200000|2022-04-27 16:00:00|226.43|224.13|226.83|224.53|227.37|225.07|226.1|223.8|388
1651075500000|2022-04-27 16:05:00|226.87|224.57|227.24|224.94|227.38|225.08|226.83|224.53|418
1651075800000|2022-04-27 16:10:00|227.29|224.99|227.34|225.04|227.4|225.1|227.1|224.8|287
1651076100000|2022-04-27 16:15:00|227.33|225.03|226.21|223.91|227.42|225.12|225.97|223.67|311
1651076400000|2022-04-27 16:20:00|226.23|223.93|226.94|224.64|227.3|225|226.1|223.8|300
1651076700000|2022-04-27 16:25:00|226.93|224.63|227.12|224.82|227.39|225.09|226.88|224.58|247
1651077000000|2022-04-27 16:30:00|227.11|224.81|226.93|224.63|227.34|225.04|226.79|224.49|260
1651077300000|2022-04-27 16:35:00|226.94|224.64|226.6|224.3|226.94|224.64|226.15|223.85|319
1651077600000|2022-04-27 16:40:00|226.62|224.32|226.36|224.06|226.64|224.34|226.2|223.9|265
1651077900000|2022-04-27 16:45:00|226.39|224.09|226.26|223.96|226.5|224.2|226.03|223.73|287
1651078200000|2022-04-27 16:50:00|226.27|223.97|225.53|223.23|226.32|224.02|225.39|223.09|248
1651078500000|2022-04-27 16:55:00|225.54|223.24|225.77|223.47|225.84|223.54|225.46|223.16|217
1651078800000|2022-04-27 17:00:00|225.83|223.53|225.83|223.53|225.85|223.55|224.81|222.51|506
1651079100000|2022-04-27 17:05:00|225.82|223.52|225.48|223.18|226.02|223.72|225.4|223.1|285
1651079400000|2022-04-27 17:10:00|225.54|223.24|225.49|223.19|225.55|223.25|224.81|222.51|320
1651079700000|2022-04-27 17:15:00|225.48|223.18|224.89|222.59|225.5|223.2|224.82|222.52|315
1651080000000|2022-04-27 17:20:00|224.88|222.58|224.92|222.62|225.16|222.86|224.85|222.55|212
1651080300000|2022-04-27 17:25:00|225|222.7|225.03|222.73|225.41|223.11|224.68|222.38|278
1651080600000|2022-04-27 17:30:00|225.06|222.76|225.14|222.84|225.44|223.14|225|222.7|242
1651080900000|2022-04-27 17:35:00|225.16|222.86|224.76|222.46|225.42|223.12|224.71|222.41|227
1651081200000|2022-04-27 17:40:00|224.77|222.47|224.77|222.47|224.87|222.57|224.65|222.35|186
1651081500000|2022-04-27 17:45:00|224.78|222.48|224.91|222.61|225.17|222.87|224.52|222.22|225
1651081800000|2022-04-27 17:50:00|224.96|222.66|225.22|222.92|225.3|223|224.89|222.59|160
1651082100000|2022-04-27 17:55:00|225.18|222.88|225.1|222.8|225.34|223.04|225|222.7|138
1651082400000|2022-04-27 18:00:00|225.11|222.81|225.56|223.26|225.98|223.68|225.01|222.71|273
1651082700000|2022-04-27 18:05:00|225.54|223.24|225.72|223.42|225.81|223.51|225.51|223.21|183
1651083000000|2022-04-27 18:10:00|225.71|223.41|225.68|223.38|225.85|223.55|225.62|223.32|127
1651083300000|2022-04-27 18:15:00|225.7|223.4|225.02|222.72|225.71|223.41|224.75|222.45|184
1651083600000|2022-04-27 18:20:00|225|222.7|224.81|222.51|225.1|222.8|224.81|222.51|167
1651083900000|2022-04-27 18:25:00|224.8|222.5|224.74|222.44|224.99|222.69|224.51|222.21|224
1651084200000|2022-04-27 18:30:00|224.73|222.43|224.83|222.53|225|222.7|224.64|222.34|167
1651084500000|2022-04-27 18:35:00|224.82|222.52|224.68|222.38|224.96|222.66|224|221.7|242
1651084800000|2022-04-27 18:40:00|224.7|222.4|224.99|222.69|225.11|222.81|224.7|222.4|242
1651085100000|2022-04-27 18:45:00|224.97|222.67|224.63|222.33|225.1|222.8|224.43|222.13|197
1651085400000|2022-04-27 18:50:00|224.64|222.34|224.02|221.72|224.65|222.35|224|221.7|173
1651085700000|2022-04-27 18:55:00|224.09|221.79|223.79|221.49|224.12|221.82|223.54|221.24|278
1651086000000|2022-04-27 19:00:00|223.8|221.5|223.73|221.43|223.91|221.61|223.53|221.23|216
1651086300000|2022-04-27 19:05:00|223.72|221.42|223.54|221.24|223.82|221.52|223.5|221.2|180
1651086600000|2022-04-27 19:10:00|223.53|221.23|223.74|221.44|223.81|221.51|223.44|221.14|197
1651086900000|2022-04-27 19:15:00|223.76|221.46|223.06|220.76|223.87|221.57|222.92|220.62|238
1651087200000|2022-04-27 19:20:00|223.07|220.77|223.01|220.71|223.32|221.02|222.76|220.46|298
1651087500000|2022-04-27 19:25:00|223|220.7|223.22|220.92|223.26|220.96|222.92|220.62|204
1651087800000|2022-04-27 19:30:00|223.28|220.98|222.93|220.63|223.37|221.07|222.73|220.43|282
1651088100000|2022-04-27 19:35:00|222.92|220.62|223.38|221.08|223.38|221.08|222.83|220.53|168
1651088400000|2022-04-27 19:40:00|223.41|221.11|223.59|221.29|223.91|221.61|223.06|220.76|296
1651088700000|2022-04-27 19:45:00|223.58|221.28|223.61|221.31|223.97|221.67|223.51|221.21|286
1651089000000|2022-04-27 19:50:00|223.59|221.29|223.57|221.27|223.75|221.45|223.43|221.13|294
1651089300000|2022-04-27 19:55:00|223.59|221.29|223.5|221.2|223.81|221.51|223.47|221.17|276
1651089600000|2022-04-27 20:00:00|223.51|221.21|223.55|221.25|223.62|221.32|223.45|221.15|198
1651089900000|2022-04-27 20:05:00|223.6|221.3|223.93|221.63|224.76|222.46|223.6|221.3|466
1651090200000|2022-04-27 20:10:00|223.94|221.64|223.84|221.54|224.3|222|223.82|221.52|244
1651090500000|2022-04-27 20:15:00|223.85|221.55|224.54|222.24|224.72|222.42|223.83|221.53|256
1651090800000|2022-04-27 20:20:00|224.55|222.25|224.98|222.68|225.01|222.71|224.2|221.9|204
1651091100000|2022-04-27 20:25:00|224.95|222.65|224.6|222.3|224.95|222.65|224.49|222.19|302
1651091400000|2022-04-27 20:30:00|224.59|222.29|224.43|222.13|224.8|222.5|224.35|222.05|162
1651091700000|2022-04-27 20:35:00|224.41|222.11|224.27|221.97|224.69|222.39|224.19|221.89|209
1651092000000|2022-04-27 20:40:00|224.28|221.98|224.27|221.97|224.5|222.2|224.03|221.73|171
1651092300000|2022-04-27 20:45:00|224.25|221.95|224.09|221.79|224.58|222.28|224.08|221.78|197
1651092600000|2022-04-27 20:50:00|224.08|221.78|223.92|221.62|224.47|222.17|223.92|221.62|157
1651092900000|2022-04-27 20:55:00|223.93|221.63|223.63|221.33|223.99|221.69|223.49|221.19|162
1651093200000|2022-04-27 21:00:00|223.61|221.31|223.74|221.44|223.81|221.51|223.6|221.3|108
1651093500000|2022-04-27 21:05:00|223.72|221.42|223.59|221.29|223.88|221.58|223.49|221.19|99
1651093800000|2022-04-27 21:10:00|223.62|221.32|223.56|221.26|223.62|221.32|223.38|221.08|101
1651094100000|2022-04-27 21:15:00|223.57|221.27|223.59|221.29|223.64|221.34|223.43|221.13|56
1651094400000|2022-04-27 21:20:00|223.61|221.31|223.65|221.35|223.65|221.35|223.32|221.02|179
1651094700000|2022-04-27 21:25:00|223.64|221.34|223.92|221.62|223.95|221.65|223.44|221.14|144
1651095000000|2022-04-27 21:30:00|223.95|221.65|224.38|222.08|224.38|222.08|223.83|221.53|74
1651095300000|2022-04-27 21:35:00|224.41|222.11|224.62|222.32|224.66|222.36|224.35|222.05|131
1651095600000|2022-04-27 21:40:00|224.61|222.31|224.82|222.52|225|222.7|224.58|222.28|139
1651095900000|2022-04-27 21:45:00|224.83|222.53|224.52|222.22|224.87|222.57|224.52|222.22|119
1651096200000|2022-04-27 21:50:00|224.53|222.23|224.53|222.23|224.57|222.27|224.45|222.15|74
1651096500000|2022-04-27 21:55:00|224.54|222.24|224.61|222.31|224.62|222.32|224.52|222.22|61
1651096800000|2022-04-27 22:00:00|224.62|222.32|225|222.7|225.02|222.72|224.55|222.25|107
1651097100000|2022-04-27 22:05:00|225.01|222.71|226.05|223.75|226.1|223.8|225|222.7|155
1651097400000|2022-04-27 22:10:00|226.09|223.79|226.83|224.53|226.92|224.62|226.04|223.74|216
1651097700000|2022-04-27 22:15:00|226.78|224.48|225.42|223.12|226.86|224.56|225.35|223.05|170
1651098000000|2022-04-27 22:20:00|225.44|223.14|225.51|223.21|225.79|223.49|225.34|223.04|198
1651098300000|2022-04-27 22:25:00|225.5|223.2|225.55|223.25|225.55|223.25|224.85|222.55|185
1651098600000|2022-04-27 22:30:00|225.52|223.22|225.41|223.11|225.7|223.4|225.37|223.07|226
1651098900000|2022-04-27 22:35:00|225.4|223.1|225.03|222.73|225.4|223.1|224.61|222.31|188
1651099200000|2022-04-27 22:40:00|225.05|222.75|224.96|222.66|225.07|222.77|224.8|222.5|195
1651099500000|2022-04-27 22:45:00|224.94|222.64|225.51|223.21|225.87|223.57|224.93|222.63|243
1651099800000|2022-04-27 22:50:00|225.54|223.24|225.56|223.26|225.86|223.56|225.49|223.19|153
1651100100000|2022-04-27 22:55:00|225.57|223.27|225.37|223.07|225.57|223.27|225.31|223.01|106
1651100400000|2022-04-27 23:00:00|225.29|222.99|225.24|222.94|225.44|223.14|225.19|222.89|136
1651100700000|2022-04-27 23:05:00|225.23|222.93|225.5|223.2|225.54|223.24|225.23|222.93|133
1651101000000|2022-04-27 23:10:00|225.53|223.23|225.52|223.22|225.63|223.33|225.35|223.05|126
1651101300000|2022-04-27 23:15:00|225.54|223.24|225.88|223.58|226.13|223.83|225.44|223.14|132
1651101600000|2022-04-27 23:20:00|225.85|223.55|225.8|223.5|225.93|223.63|225.74|223.44|75
1651101900000|2022-04-27 23:25:00|225.82|223.52|225.83|223.53|225.93|223.63|225.73|223.43|157
1651102200000|2022-04-27 23:30:00|225.82|223.52|225.78|223.48|226.46|224.16|225.4|223.1|257
1651102500000|2022-04-27 23:35:00|225.76|223.46|226.02|223.72|226.25|223.95|225.67|223.37|139
1651102800000|2022-04-27 23:40:00|226.03|223.73|226.12|223.82|226.12|223.82|225.93|223.63|110
1651103100000|2022-04-27 23:45:00|226.13|223.83|225.95|223.65|226.4|224.1|225.88|223.58|183
1651103400000|2022-04-27 23:50:00|225.96|223.66|226.62|224.32|226.64|224.34|225.92|223.62|175
1651103700000|2022-04-27 23:55:00|226.6|224.3|226.6|224.3|226.68|224.38|226.48|224.18|111
1651104000000|2022-04-28 00:00:00|226.61|224.31|226.31|224.01|227.06|224.76|225.93|223.63|269
1651104300000|2022-04-28 00:05:00|226.33|224.03|225.92|223.62|226.36|224.06|225.75|223.45|160
1651104600000|2022-04-28 00:10:00|225.97|223.67|226.77|224.47|226.82|224.52|225.86|223.56|127
1651104900000|2022-04-28 00:15:00|226.73|224.43|226.75|224.45|226.96|224.66|226.48|224.18|203
1651105200000|2022-04-28 00:20:00|226.84|224.54|226.37|224.07|226.84|224.54|225.83|223.53|174
1651105500000|2022-04-28 00:25:00|226.38|224.08|227.41|225.11|227.46|225.16|226.37|224.07|227
1651105800000|2022-04-28 00:30:00|227.39|225.09|227.58|225.28|227.64|225.34|226.83|224.53|295
1651106100000|2022-04-28 00:35:00|227.57|225.27|227.75|225.45|227.82|225.52|227.36|225.06|255
1651106400000|2022-04-28 00:40:00|227.74|225.44|227.97|225.67|228.02|225.72|227.66|225.36|174
1651106700000|2022-04-28 00:45:00|227.93|225.63|228.43|226.13|228.54|226.24|227.93|225.63|249
1651107000000|2022-04-28 00:50:00|228.44|226.14|228.04|225.74|228.6|226.3|227.96|225.66|191
1651107300000|2022-04-28 00:55:00|228.02|225.72|228.39|226.09|228.5|226.2|227.96|225.66|109
1651107600000|2022-04-28 01:00:00|228.38|226.08|228.53|226.23|228.54|226.24|228.18|225.88|176
1651107900000|2022-04-28 01:05:00|228.54|226.24|229.4|227.1|229.49|227.19|228.41|226.11|392
1651108200000|2022-04-28 01:10:00|229.41|227.11|229.36|227.06|229.64|227.34|228.98|226.68|248
1651108500000|2022-04-28 01:15:00|229.35|227.05|228.35|226.05|229.37|227.07|227.9|225.6|359
1651108800000|2022-04-28 01:20:00|228.39|226.09|228.61|226.31|228.7|226.4|228.07|225.77|292
1651109100000|2022-04-28 01:25:00|228.6|226.3|228.93|226.63|228.94|226.64|228.34|226.04|199
1651109400000|2022-04-28 01:30:00|228.94|226.64|228.68|226.38|228.98|226.68|228.63|226.33|241
1651109700000|2022-04-28 01:35:00|228.69|226.39|228.51|226.21|229.53|227.23|228.32|226.02|255
1651110000000|2022-04-28 01:40:00|228.53|226.23|228.72|226.42|228.72|226.42|228.17|225.87|227
1651110300000|2022-04-28 01:45:00|228.65|226.35|228.55|226.25|228.8|226.5|228.35|226.05|232
1651110600000|2022-04-28 01:50:00|228.53|226.23|228.45|226.15|229.48|227.18|228.4|226.1|367
1651110900000|2022-04-28 01:55:00|228.44|226.14|228.88|226.58|229.57|227.27|228.37|226.07|280
1651111200000|2022-04-28 02:00:00|228.87|226.57|228.01|225.71|228.87|226.57|227.41|225.11|356
1651111500000|2022-04-28 02:05:00|228.04|225.74|228.23|225.93|228.39|226.09|227.85|225.55|205
1651111800000|2022-04-28 02:10:00|228.25|225.95|228.34|226.04|228.7|226.4|228.13|225.83|271
1651112100000|2022-04-28 02:15:00|228.33|226.03|228.44|226.14|228.5|226.2|228.25|225.95|148
1651112400000|2022-04-28 02:20:00|228.43|226.13|228.71|226.41|228.82|226.52|228.43|226.13|216
1651112700000|2022-04-28 02:25:00|228.72|226.42|228.73|226.43|228.8|226.5|228.6|226.3|128
1651113000000|2022-04-28 02:30:00|228.74|226.44|228.37|226.07|228.76|226.46|228.34|226.04|205
1651113300000|2022-04-28 02:35:00|228.41|226.11|228.45|226.15|228.59|226.29|228.35|226.05|107
1651113600000|2022-04-28 02:40:00|228.44|226.14|228.26|225.96|228.67|226.37|227.94|225.64|143
1651113900000|2022-04-28 02:45:00|228.32|226.02|227.99|225.69|228.44|226.14|227.84|225.54|165
1651114200000|2022-04-28 02:50:00|227.97|225.67|227.94|225.64|228.01|225.71|227.86|225.56|111
1651114500000|2022-04-28 02:55:00|227.93|225.63|228|225.7|228|225.7|227.82|225.52|124
1651114800000|2022-04-28 03:00:00|227.99|225.69|227.82|225.52|227.99|225.69|227.67|225.37|105
1651115100000|2022-04-28 03:05:00|227.81|225.51|227.6|225.3|228.29|225.99|227.55|225.25|190
1651115400000|2022-04-28 03:10:00|227.59|225.29|227.7|225.4|227.85|225.55|227.58|225.28|120
1651115700000|2022-04-28 03:15:00|227.71|225.41|227.48|225.18|227.78|225.48|227|224.7|119
1651116000000|2022-04-28 03:20:00|227.49|225.19|226.81|224.51|227.58|225.28|226.75|224.45|144
1651116300000|2022-04-28 03:25:00|226.82|224.52|227|224.7|227.02|224.72|226.72|224.42|107
1651116600000|2022-04-28 03:30:00|227.02|224.72|227.02|224.72|227.06|224.76|226.85|224.55|95
1651116900000|2022-04-28 03:35:00|227.01|224.71|226.91|224.61|227.09|224.79|226.76|224.46|124
1651117200000|2022-04-28 03:40:00|226.92|224.62|226.73|224.43|226.92|224.62|226.69|224.39|100
1651117500000|2022-04-28 03:45:00|226.74|224.44|226.93|224.63|226.98|224.68|226.57|224.27|149
1651117800000|2022-04-28 03:50:00|226.92|224.62|226.58|224.28|227|224.7|226.43|224.13|230
1651118100000|2022-04-28 03:55:00|226.59|224.29|226.64|224.34|226.71|224.41|226.55|224.25|134
1651118400000|2022-04-28 04:00:00|226.7|224.4|226.73|224.43|226.89|224.59|226.64|224.34|97
1651118700000|2022-04-28 04:05:00|226.76|224.46|226.82|224.52|226.85|224.55|226.69|224.39|107
1651119000000|2022-04-28 04:10:00|226.79|224.49|227.11|224.81|227.11|224.81|226.76|224.46|152
1651119300000|2022-04-28 04:15:00|227.18|224.88|227.4|225.1|227.54|225.24|227.06|224.76|141
1651119600000|2022-04-28 04:20:00|227.43|225.13|227.1|224.8|227.44|225.14|226.9|224.6|122
1651119900000|2022-04-28 04:25:00|227.09|224.79|227.55|225.25|227.62|225.32|226.99|224.69|153
1651120200000|2022-04-28 04:30:00|227.56|225.26|227.89|225.59|227.89|225.59|227.5|225.2|108
1651120500000|2022-04-28 04:35:00|227.9|225.6|228|225.7|228|225.7|227.8|225.5|86
1651120800000|2022-04-28 04:40:00|228.01|225.71|227.91|225.61|228.12|225.82|227.76|225.46|107
1651121100000|2022-04-28 04:45:00|227.9|225.6|227.83|225.53|227.97|225.67|227.53|225.23|166
1651121400000|2022-04-28 04:50:00|227.85|225.55|227.77|225.47|227.89|225.59|227.69|225.39|146
1651121700000|2022-04-28 04:55:00|227.76|225.46|227.83|225.53|227.89|225.59|227.47|225.17|138
1651122000000|2022-04-28 05:00:00|227.84|225.54|228|225.7|228.52|226.22|227.81|225.51|188
1651122300000|2022-04-28 05:05:00|228.03|225.73|227.58|225.28|228.03|225.73|227.46|225.16|131
1651122600000|2022-04-28 05:10:00|227.6|225.3|227.47|225.17|227.67|225.37|227.47|225.17|79
1651122900000|2022-04-28 05:15:00|227.45|225.15|227.46|225.16|227.49|225.19|227.42|225.12|99
1651123200000|2022-04-28 05:20:00|227.47|225.17|227.26|224.96|227.47|225.17|226.9|224.6|119
1651123500000|2022-04-28 05:25:00|227.27|224.97|226.82|224.52|227.27|224.97|226.68|224.38|191
1651123800000|2022-04-28 05:30:00|226.78|224.48|226.76|224.46|226.84|224.54|226.6|224.3|128
1651124100000|2022-04-28 05:35:00|226.78|224.48|226.74|224.44|226.84|224.54|226.71|224.41|90
1651124400000|2022-04-28 05:40:00|226.75|224.45|226.58|224.28|226.87|224.57|226.58|224.28|146
1651124700000|2022-04-28 05:45:00|226.6|224.3|227.44|225.14|227.46|225.16|226.5|224.2|164
1651125000000|2022-04-28 05:50:00|227.41|225.11|227.24|224.94|227.47|225.17|227.22|224.92|63
1651125300000|2022-04-28 05:55:00|227.23|224.93|225.99|223.69|227.42|225.12|225.91|223.61|213
1651125600000|2022-04-28 06:00:00|225.97|223.67|226.35|224.05|226.47|224.17|225.83|223.53|117
1651125900000|2022-04-28 06:05:00|226.34|224.04|225.78|223.48|226.35|224.05|225.61|223.31|182
1651126200000|2022-04-28 06:10:00|225.76|223.46|225.74|223.44|225.92|223.62|225.72|223.42|83
1651126500000|2022-04-28 06:15:00|225.73|223.43|226.52|224.22|226.68|224.38|225.67|223.37|176
1651126800000|2022-04-28 06:20:00|226.51|224.21|226.94|224.64|227.1|224.8|226.47|224.17|178
1651127100000|2022-04-28 06:25:00|226.92|224.62|226.75|224.45|227.14|224.84|226.67|224.37|131
1651127400000|2022-04-28 06:30:00|226.74|224.44|226.77|224.47|226.8|224.5|226.59|224.29|116
1651127700000|2022-04-28 06:35:00|226.76|224.46|226.8|224.5|226.88|224.58|226.64|224.34|107
1651128000000|2022-04-28 06:40:00|226.79|224.49|226.36|224.06|226.8|224.5|226.36|224.06|110
1651128300000|2022-04-28 06:45:00|226.39|224.09|226.1|223.8|226.65|224.35|225.74|223.44|288
1651128600000|2022-04-28 06:50:00|226.11|223.81|226.32|224.02|226.63|224.33|226.1|223.8|146
1651128900000|2022-04-28 06:55:00|226.33|224.03|226.52|224.22|226.52|224.22|226|223.7|122
1651129200000|2022-04-28 07:00:00|226.56|224.26|226.43|224.13|226.61|224.31|225.99|223.69|194
1651129500000|2022-04-28 07:05:00|226.4|224.1|226.44|224.14|226.89|224.59|226.34|224.04|195
1651129800000|2022-04-28 07:10:00|226.43|224.13|227.55|225.25|227.75|225.45|226.43|224.13|233
1651130100000|2022-04-28 07:15:00|227.56|225.26|227.5|225.2|227.95|225.65|227.41|225.11|205
1651130400000|2022-04-28 07:20:00|227.51|225.21|227.47|225.17|227.63|225.33|227.34|225.04|195
1651130700000|2022-04-28 07:25:00|227.5|225.2|227.39|225.09|227.91|225.61|227.37|225.07|227
1651131000000|2022-04-28 07:30:00|227.38|225.08|227.38|225.08|227.78|225.48|227.1|224.8|192
1651131300000|2022-04-28 07:35:00|227.43|225.13|227.74|225.44|227.9|225.6|227.43|225.13|194
1651131600000|2022-04-28 07:40:00|227.69|225.39|228.44|226.14|228.5|226.2|227.66|225.36|223
1651131900000|2022-04-28 07:45:00|228.45|226.15|228.02|225.72|229.3|227|227.94|225.64|488
1651132200000|2022-04-28 07:50:00|228.01|225.71|227.68|225.38|228.36|226.06|227.68|225.38|292
1651132500000|2022-04-28 07:55:00|227.69|225.39|227.61|225.31|227.82|225.52|227.48|225.18|219
1651132800000|2022-04-28 08:00:00|227.6|225.3|227.43|225.13|227.96|225.66|227.23|224.93|299
1651133100000|2022-04-28 08:05:00|227.44|225.14|227.84|225.54|227.94|225.64|227.36|225.06|173
1651133400000|2022-04-28 08:10:00|227.85|225.55|228.62|226.32|228.63|226.33|227.78|225.48|242
1651133700000|2022-04-28 08:15:00|228.63|226.33|228.66|226.36|229.01|226.71|228.45|226.15|218
1651134000000|2022-04-28 08:20:00|228.7|226.4|231.27|228.97|231.99|229.69|228.66|226.36|459
1651134300000|2022-04-28 08:25:00|231.22|228.92|230.74|228.44|231.63|229.33|230.72|228.42|334
1651134600000|2022-04-28 08:30:00|230.76|228.46|232.19|229.89|232.2|229.9|230.73|228.43|305
1651134900000|2022-04-28 08:35:00|232.2|229.9|232.36|230.06|232.78|230.48|231.72|229.42|273
1651135200000|2022-04-28 08:40:00|232.35|230.05|232.46|230.16|233.34|231.04|232.27|229.97|288
1651135500000|2022-04-28 08:45:00|232.43|230.13|232.8|230.5|232.86|230.56|232.43|230.13|232
1651135800000|2022-04-28 08:50:00|232.77|230.47|232.1|229.8|232.81|230.51|232.1|229.8|180
1651136100000|2022-04-28 08:55:00|232.04|229.74|231.84|229.54|232.71|230.41|231.68|229.38|254
1651136400000|2022-04-28 09:00:00|231.83|229.53|232.07|229.77|232.77|230.47|231.82|229.52|339
1651136700000|2022-04-28 09:05:00|232.09|229.79|232.55|230.25|232.66|230.36|232.04|229.74|324
1651137000000|2022-04-28 09:10:00|232.57|230.27|232.61|230.31|232.73|230.43|232.54|230.24|299
1651137300000|2022-04-28 09:15:00|232.57|230.27|232.42|230.12|232.71|230.41|232.35|230.05|291
1651137600000|2022-04-28 09:20:00|232.39|230.09|232.24|229.94|232.58|230.28|231.88|229.58|422
1651137900000|2022-04-28 09:25:00|232.23|229.93|231.88|229.58|232.41|230.11|231.88|229.58|133
1651138200000|2022-04-28 09:30:00|231.83|229.53|231.79|229.49|232.04|229.74|231.77|229.47|174
1651138500000|2022-04-28 09:35:00|231.8|229.5|231.89|229.59|232.14|229.84|231.78|229.48|116
1651138800000|2022-04-28 09:40:00|231.91|229.61|232.84|230.54|232.94|230.64|231.9|229.6|202
1651139100000|2022-04-28 09:45:00|232.8|230.5|232.71|230.41|234.19|231.89|232.65|230.35|356
1651139400000|2022-04-28 09:50:00|232.72|230.42|232.29|229.99|232.72|230.42|231.77|229.47|232
1651139700000|2022-04-28 09:55:00|232.31|230.01|231.87|229.57|232.32|230.02|231.87|229.57|120
1651140000000|2022-04-28 10:00:00|231.86|229.56|232.32|230.02|232.33|230.03|231.57|229.27|184
1651140300000|2022-04-28 10:05:00|232.33|230.03|232.16|229.86|232.48|230.18|232.12|229.82|112
1651140600000|2022-04-28 10:10:00|232.15|229.85|231.42|229.12|232.16|229.86|231.35|229.05|196
1651140900000|2022-04-28 10:15:00|231.43|229.13|230.65|228.35|231.43|229.13|230.52|228.22|246
1651141200000|2022-04-28 10:20:00|230.66|228.36|231.03|228.73|231.3|229|230.54|228.24|136
1651141500000|2022-04-28 10:25:00|231.02|228.72|231.16|228.86|231.48|229.18|230.87|228.57|132
1651141800000|2022-04-28 10:30:00|231.17|228.87|231.3|229|231.39|229.09|230.98|228.68|117
1651142100000|2022-04-28 10:35:00|231.29|228.99|230.96|228.66|231.44|229.14|230.93|228.63|78
1651142400000|2022-04-28 10:40:00|230.95|228.65|230.87|228.57|231.06|228.76|230.71|228.41|80
1651142700000|2022-04-28 10:45:00|230.88|228.58|231.02|228.72|231.05|228.75|230.85|228.55|78
1651143000000|2022-04-28 10:50:00|231.03|228.73|231.98|229.68|231.98|229.68|231|228.7|90
1651143300000|2022-04-28 10:55:00|231.95|229.65|231.67|229.37|231.99|229.69|231.6|229.3|131
1651143600000|2022-04-28 11:00:00|231.66|229.36|231.74|229.44|231.74|229.44|231.57|229.27|94
1651143900000|2022-04-28 11:05:00|231.75|229.45|232.37|230.07|232.43|230.13|231.72|229.42|120
1651144200000|2022-04-28 11:10:00|232.41|230.11|234.35|232.05|234.51|232.21|232.34|230.04|200
1651144500000|2022-04-28 11:15:00|234.31|232.01|232.86|230.56|234.6|232.3|232.86|230.56|220
1651144800000|2022-04-28 11:20:00|232.84|230.54|236.24|233.94|236.27|233.97|232.8|230.5|474
1651145100000|2022-04-28 11:25:00|236.21|233.91|235.57|233.27|236.57|234.27|235.48|233.18|293
1651145400000|2022-04-28 11:30:00|235.54|233.24|235.36|233.06|236.01|233.71|235.2|232.9|218
1651145700000|2022-04-28 11:35:00|235.4|233.1|234.11|231.81|235.58|233.28|233.81|231.51|213
1651146000000|2022-04-28 11:40:00|234.1|231.8|234.08|231.78|234.72|232.42|234.08|231.78|219
1651146300000|2022-04-28 11:45:00|234.09|231.79|233.86|231.56|234.18|231.88|233.82|231.52|188
1651146600000|2022-04-28 11:50:00|233.87|231.57|233.59|231.29|234.08|231.78|233.26|230.96|223
1651146900000|2022-04-28 11:55:00|233.58|231.28|233.35|231.05|233.82|231.52|233.34|231.04|192
1651147200000|2022-04-28 12:00:00|233.34|231.04|233.89|231.59|234.46|232.16|233.3|231|247
1651147500000|2022-04-28 12:05:00|233.9|231.6|234.35|232.05|234.45|232.15|233.86|231.56|211
1651147800000|2022-04-28 12:10:00|234.49|232.19|233.98|231.68|235.95|233.65|233.89|231.59|349
1651148100000|2022-04-28 12:15:00|233.94|231.64|234.77|232.47|234.9|232.6|233.63|231.33|313
1651148400000|2022-04-28 12:20:00|234.71|232.41|234.94|232.64|235.28|232.98|234.54|232.24|231
1651148700000|2022-04-28 12:25:00|234.93|232.63|234.48|232.18|234.98|232.68|234.34|232.04|279
1651149000000|2022-04-28 12:30:00|234.49|232.19|235.1|232.8|235.5|233.2|233.8|231.5|514
1651149300000|2022-04-28 12:35:00|235.16|232.86|234.3|232|235.2|232.9|234.16|231.86|294
1651149600000|2022-04-28 12:40:00|234.31|232.01|233.62|231.32|234.35|232.05|233.2|230.9|322
1651149900000|2022-04-28 12:45:00|233.63|231.33|233.29|230.99|233.63|231.33|233.19|230.89|167
1651150200000|2022-04-28 12:50:00|233.28|230.98|232.24|229.94|233.28|230.98|232.16|229.86|335
1651150500000|2022-04-28 12:55:00|232.25|229.95|231.97|229.67|232.25|229.95|231.58|229.28|303
1651150800000|2022-04-28 13:00:00|231.98|229.68|232.35|230.05|232.72|230.42|231.37|229.07|423
1651151100000|2022-04-28 13:05:00|232.34|230.04|231.91|229.61|232.4|230.1|231.79|229.49|242
1651151400000|2022-04-28 13:10:00|231.9|229.6|231|228.7|231.9|229.6|230.62|228.32|415
1651151700000|2022-04-28 13:15:00|231.01|228.71|230.01|227.71|231.4|229.1|229.82|227.52|351
1651152000000|2022-04-28 13:20:00|230.04|227.74|231.71|229.41|231.72|229.42|229.99|227.69|389
1651152300000|2022-04-28 13:25:00|231.68|229.38|232|229.7|232.16|229.86|231.56|229.26|345
1651152600000|2022-04-28 13:30:00|232.01|229.71|231.84|229.54|232.58|230.28|231.41|229.11|514
1651152900000|2022-04-28 13:35:00|231.85|229.55|231.92|229.62|232.38|230.08|231.73|229.43|485
1651153200000|2022-04-28 13:40:00|231.91|229.61|231|228.7|232.66|230.36|230.92|228.62|524
1651153500000|2022-04-28 13:45:00|230.99|228.69|230.45|228.15|231.69|229.39|230.37|228.07|572
1651153800000|2022-04-28 13:50:00|230.43|228.13|230.84|228.54|230.98|228.68|230.28|227.98|489
1651154100000|2022-04-28 13:55:00|230.81|228.51|230.82|228.52|231.34|229.04|230.6|228.3|380
1651154400000|2022-04-28 14:00:00|230.91|228.61|228.65|226.35|230.92|228.62|228.09|225.79|545
1651154700000|2022-04-28 14:05:00|228.64|226.34|229.91|227.61|230.54|228.24|228.52|226.22|470
1651155000000|2022-04-28 14:10:00|229.9|227.6|229.44|227.14|230.36|228.06|229|226.7|445
1651155300000|2022-04-28 14:15:00|229.43|227.13|230.75|228.45|230.78|228.48|228.91|226.61|450
1651155600000|2022-04-28 14:20:00|230.76|228.46|230.48|228.18|231|228.7|230.15|227.85|420
1651155900000|2022-04-28 14:25:00|230.43|228.13|229.65|227.35|230.46|228.16|229.54|227.24|419
1651156200000|2022-04-28 14:30:00|229.64|227.34|229.26|226.96|229.68|227.38|228.87|226.57|365
1651156500000|2022-04-28 14:35:00|229.33|227.03|229.22|226.92|229.65|227.35|228.81|226.51|331
1651156800000|2022-04-28 14:40:00|229.21|226.91|229.61|227.31|229.62|227.32|228.95|226.65|346
1651157100000|2022-04-28 14:45:00|229.62|227.32|230.44|228.14|230.52|228.22|229.57|227.27|462
1651157400000|2022-04-28 14:50:00|230.43|228.13|230.52|228.22|230.59|228.29|230.21|227.91|297
1651157700000|2022-04-28 14:55:00|230.55|228.25|231.43|229.13|232.04|229.74|230.55|228.25|337
1651158000000|2022-04-28 15:00:00|231.44|229.14|232.06|229.76|232.33|230.03|230.85|228.55|534
1651158300000|2022-04-28 15:05:00|232.09|229.79|235.37|233.07|235.42|233.12|231.85|229.55|716
1651158600000|2022-04-28 15:10:00|235.34|233.04|234.65|232.35|235.5|233.2|234.26|231.96|577
1651158900000|2022-04-28 15:15:00|234.66|232.36|232.41|230.11|234.97|232.67|232.38|230.08|577
1651159200000|2022-04-28 15:20:00|232.43|230.13|231.69|229.39|232.54|230.24|231.08|228.78|611
1651159500000|2022-04-28 15:25:00|231.72|229.42|231.9|229.6|232.64|230.34|231.72|229.42|487
1651159800000|2022-04-28 15:30:00|231.91|229.61|231.6|229.3|232.2|229.9|231|228.7|453
1651160100000|2022-04-28 15:35:00|231.59|229.29|231.09|228.79|231.92|229.62|231.09|228.79|378
1651160400000|2022-04-28 15:40:00|231.1|228.8|230.95|228.65|231.33|229.03|230.91|228.61|309
1651160700000|2022-04-28 15:45:00|230.9|228.6|229.9|227.6|230.99|228.69|229.08|226.78|482
1651161000000|2022-04-28 15:50:00|229.89|227.59|231.45|229.15|231.93|229.63|229.4|227.1|369
1651161300000|2022-04-28 15:55:00|231.46|229.16|231.05|228.75|231.53|229.23|230.61|228.31|413
1651161600000|2022-04-28 16:00:00|231.01|228.71|231.46|229.16|231.8|229.5|230.57|228.27|419
1651161900000|2022-04-28 16:05:00|231.47|229.17|230.8|228.5|231.77|229.47|230.58|228.28|376
1651162200000|2022-04-28 16:10:00|230.81|228.51|230.98|228.68|231.07|228.77|229.78|227.48|402
1651162500000|2022-04-28 16:15:00|230.95|228.65|231.44|229.14|231.56|229.26|230.59|228.29|387
1651162800000|2022-04-28 16:20:00|231.45|229.15|231.94|229.64|232|229.7|231.06|228.76|417
1651163100000|2022-04-28 16:25:00|231.96|229.66|231.89|229.59|232.4|230.1|231.81|229.51|293
1651163400000|2022-04-28 16:30:00|231.85|229.55|231.62|229.32|232.02|229.72|231.22|228.92|327
1651163700000|2022-04-28 16:35:00|231.63|229.33|232.37|230.07|232.46|230.16|231.63|229.33|276
1651164000000|2022-04-28 16:40:00|232.35|230.05|233.83|231.53|233.83|231.53|232.28|229.98|418
1651164300000|2022-04-28 16:45:00|233.79|231.49|234.47|232.17|234.57|232.27|233.34|231.04|580
1651164600000|2022-04-28 16:50:00|234.46|232.16|233.7|231.4|234.54|232.24|233.34|231.04|466
1651164900000|2022-04-28 16:55:00|233.69|231.39|233.94|231.64|234.01|231.71|233.38|231.08|368
1651165200000|2022-04-28 17:00:00|233.93|231.63|233.74|231.44|234.17|231.87|233.51|231.21|382
1651165500000|2022-04-28 17:05:00|233.73|231.43|234.44|232.14|234.52|232.22|233.59|231.29|334
1651165800000|2022-04-28 17:10:00|234.48|232.18|233.96|231.66|234.56|232.26|233.51|231.21|371
1651166100000|2022-04-28 17:15:00|233.97|231.67|233.65|231.35|234.36|232.06|233.43|231.13|359
1651166400000|2022-04-28 17:20:00|233.61|231.31|232.96|230.66|233.65|231.35|232.76|230.46|390
1651166700000|2022-04-28 17:25:00|233|230.7|233.44|231.14|233.53|231.23|232.55|230.25|379
1651167000000|2022-04-28 17:30:00|233.45|231.15|233.87|231.57|233.88|231.58|233.05|230.75|410
1651167300000|2022-04-28 17:35:00|233.89|231.59|233.95|231.65|234.07|231.77|233.48|231.18|317
1651167600000|2022-04-28 17:40:00|233.96|231.66|233.51|231.21|233.96|231.66|233.43|231.13|291
1651167900000|2022-04-28 17:45:00|233.5|231.2|233.86|231.56|234.05|231.75|233.37|231.07|274
1651168200000|2022-04-28 17:50:00|233.87|231.57|234.33|232.03|234.44|232.14|233.65|231.35|270
1651168500000|2022-04-28 17:55:00|234.34|232.04|234.54|232.24|234.64|232.34|233.94|231.64|316
1651168800000|2022-04-28 18:00:00|234.55|232.25|234.61|232.31|234.9|232.6|234.12|231.82|374
1651169100000|2022-04-28 18:05:00|234.6|232.3|234.1|231.8|234.71|232.41|233.91|231.61|400
1651169400000|2022-04-28 18:10:00|234.11|231.81|233.86|231.56|234.24|231.94|233.86|231.56|292
1651169700000|2022-04-28 18:15:00|233.87|231.57|233.22|230.92|234.02|231.72|233.2|230.9|299
1651170000000|2022-04-28 18:20:00|233.15|230.85|233.24|230.94|233.31|231.01|232.95|230.65|246
1651170300000|2022-04-28 18:25:00|233.29|230.99|233.29|230.99|233.62|231.32|233.05|230.75|270
1651170600000|2022-04-28 18:30:00|233.26|230.96|233.36|231.06|233.5|231.2|233.18|230.88|231
1651170900000|2022-04-28 18:35:00|233.37|231.07|233.93|231.63|234.15|231.85|233.33|231.03|246
1651171200000|2022-04-28 18:40:00|233.95|231.65|233.72|231.42|234.02|231.72|233.64|231.34|194
1651171500000|2022-04-28 18:45:00|233.7|231.4|232.93|230.63|233.74|231.44|232.82|230.52|230
1651171800000|2022-04-28 18:50:00|232.94|230.64|232.87|230.57|233.33|231.03|232.84|230.54|176
1651172100000|2022-04-28 18:55:00|232.89|230.59|232.83|230.53|233.14|230.84|232.7|230.4|244
1651172400000|2022-04-28 19:00:00|232.86|230.56|233.01|230.71|233.21|230.91|232.76|230.46|295
1651172700000|2022-04-28 19:05:00|232.99|230.69|233.22|230.92|233.34|231.04|232.94|230.64|246
1651173000000|2022-04-28 19:10:00|233.2|230.9|232.89|230.59|233.26|230.96|232.86|230.56|319
1651173300000|2022-04-28 19:15:00|232.88|230.58|232.84|230.54|232.97|230.67|232.7|230.4|159
1651173600000|2022-04-28 19:20:00|232.83|230.53|232.91|230.61|233.02|230.72|232.8|230.5|167
1651173900000|2022-04-28 19:25:00|232.95|230.65|232.78|230.48|232.98|230.68|232.76|230.46|184
1651174200000|2022-04-28 19:30:00|232.76|230.46|232.77|230.47|232.92|230.62|232.73|230.43|152
1651174500000|2022-04-28 19:35:00|232.78|230.48|232.92|230.62|233.06|230.76|232.77|230.47|245
1651174800000|2022-04-28 19:40:00|232.91|230.61|233.09|230.79|233.53|231.23|232.84|230.54|304
1651175100000|2022-04-28 19:45:00|233.1|230.8|232.5|230.2|233.36|231.06|232.5|230.2|209
1651175400000|2022-04-28 19:50:00|232.53|230.23|232.02|229.72|232.53|230.23|231.92|229.62|223
1651175700000|2022-04-28 19:55:00|232.01|229.71|231.86|229.56|232.05|229.75|231.81|229.51|258
1651176000000|2022-04-28 20:00:00|231.85|229.55|231.6|229.3|231.94|229.64|230.91|228.61|431
1651176300000|2022-04-28 20:05:00|231.58|229.28|230.89|228.59|231.9|229.6|230.47|228.17|367
1651176600000|2022-04-28 20:10:00|230.88|228.58|230.92|228.62|231.11|228.81|230.8|228.5|228
1651176900000|2022-04-28 20:15:00|230.95|228.65|231.37|229.07|231.44|229.14|230.91|228.61|121
1651177200000|2022-04-28 20:20:00|231.35|229.05|231.5|229.2|231.71|229.41|231.1|228.8|250
1651177500000|2022-04-28 20:25:00|231.57|229.27|231.96|229.66|232.06|229.76|231.47|229.17|179
1651177800000|2022-04-28 20:30:00|231.95|229.65|232.77|230.47|233.16|230.86|231.95|229.65|530
1651178100000|2022-04-28 20:35:00|232.78|230.48|232.8|230.5|232.88|230.58|232.5|230.2|232
1651178400000|2022-04-28 20:40:00|232.78|230.48|232.72|230.42|232.84|230.54|232.59|230.29|102
1651178700000|2022-04-28 20:45:00|232.73|230.43|231.92|229.62|232.75|230.45|231.75|229.45|198
1651179000000|2022-04-28 20:50:00|231.95|229.65|231.72|229.42|232.01|229.71|231.62|229.32|167
1651179300000|2022-04-28 20:55:00|231.71|229.41|232.03|229.73|232.03|229.73|231.5|229.2|180
1651179600000|2022-04-28 21:00:00|231.96|229.66|231.97|229.67|232.04|229.74|231.8|229.5|119
1651179900000|2022-04-28 21:05:00|231.98|229.68|232.53|230.23|232.54|230.24|231.98|229.68|66
1651180200000|2022-04-28 21:10:00|232.52|230.22|232.74|230.44|232.78|230.48|232.52|230.22|62
1651180500000|2022-04-28 21:15:00|232.76|230.46|232.65|230.35|232.85|230.55|232.52|230.22|98
1651180800000|2022-04-28 21:20:00|232.67|230.37|232.3|230|232.68|230.38|232.25|229.95|109
1651181100000|2022-04-28 21:25:00|232.29|229.99|231.88|229.58|232.29|229.99|231.82|229.52|131
1651181400000|2022-04-28 21:30:00|231.9|229.6|231.77|229.47|231.94|229.64|231.74|229.44|79
1651181700000|2022-04-28 21:35:00|231.76|229.46|231.11|228.81|231.76|229.46|231.09|228.79|113
1651182000000|2022-04-28 21:40:00|231.12|228.82|230.84|228.54|231.13|228.83|230.7|228.4|114
1651182300000|2022-04-28 21:45:00|230.81|228.51|231.26|228.96|231.32|229.02|230.81|228.51|119
1651182600000|2022-04-28 21:50:00|231.29|228.99|231.55|229.25|231.63|229.33|231.22|228.92|125
1651182900000|2022-04-28 21:55:00|231.57|229.27|232.19|229.89|232.19|229.89|231.54|229.24|134
1651183200000|2022-04-28 22:00:00|232.2|229.9|231.81|229.51|232.74|230.44|231.81|229.51|138
1651183500000|2022-04-28 22:05:00|231.83|229.53|231.75|229.45|232.1|229.8|231.72|229.42|142
1651183800000|2022-04-28 22:10:00|231.76|229.46|230.84|228.54|231.76|229.46|230.83|228.53|152
1651184100000|2022-04-28 22:15:00|230.9|228.6|231.27|228.97|231.31|229.01|230.81|228.51|93
1651184400000|2022-04-28 22:20:00|231.28|228.98|231.49|229.19|231.94|229.64|231.26|228.96|159
1651184700000|2022-04-28 22:25:00|231.5|229.2|230.82|228.52|231.59|229.29|230.5|228.2|261
1651185000000|2022-04-28 22:30:00|230.81|228.51|231.11|228.81|231.33|229.03|230.81|228.51|139
1651185300000|2022-04-28 22:35:00|231.1|228.8|231.25|228.95|231.33|229.03|230.8|228.5|150
1651185600000|2022-04-28 22:40:00|231.27|228.97|230.63|228.33|231.27|228.97|230.34|228.04|216
1651185900000|2022-04-28 22:45:00|230.62|228.32|231.34|229.04|231.42|229.12|230.57|228.27|196
1651186200000|2022-04-28 22:50:00|231.35|229.05|231.6|229.3|231.69|229.39|231.33|229.03|94
1651186500000|2022-04-28 22:55:00|231.63|229.33|231.53|229.23|231.72|229.42|231.45|229.15|104
1651186800000|2022-04-28 23:00:00|231.55|229.25|231.19|228.89|231.67|229.37|231.02|228.72|175
1651187100000|2022-04-28 23:05:00|231.15|228.85|231.64|229.34|231.87|229.57|230.97|228.67|188
1651187400000|2022-04-28 23:10:00|231.63|229.33|232.05|229.75|232.1|229.8|231.61|229.31|122
1651187700000|2022-04-28 23:15:00|232.04|229.74|232.08|229.78|232.14|229.84|231.91|229.61|78
1651188000000|2022-04-28 23:20:00|232.06|229.76|232.01|229.71|232.07|229.77|231.85|229.55|119
1651188300000|2022-04-28 23:25:00|232.03|229.73|233.34|231.04|233.34|231.04|231.94|229.64|187
1651188600000|2022-04-28 23:30:00|233.33|231.03|233.4|231.1|233.75|231.45|233.28|230.98|207
1651188900000|2022-04-28 23:35:00|233.39|231.09|233.29|230.99|233.42|231.12|233.26|230.96|121
1651189200000|2022-04-28 23:40:00|233.3|231|232.58|230.28|233.3|231|232.16|229.86|157
1651189500000|2022-04-28 23:45:00|232.61|230.31|232.85|230.55|232.88|230.58|232.32|230.02|148
1651189800000|2022-04-28 23:50:00|232.84|230.54|233.48|231.18|233.54|231.24|232.79|230.49|145
1651190100000|2022-04-28 23:55:00|233.46|231.16|232.66|230.36|233.53|231.23|232.52|230.22|227
1651190400000|2022-04-29 00:00:00|232.68|230.38|232.78|230.48|233.38|231.08|232.66|230.36|217
1651190700000|2022-04-29 00:05:00|232.77|230.47|232.96|230.66|233.06|230.76|232.69|230.39|139
1651191000000|2022-04-29 00:10:00|232.98|230.68|232.74|230.44|233.65|231.35|232.71|230.41|270
1651191300000|2022-04-29 00:15:00|232.77|230.47|232.85|230.55|233.66|231.36|232.75|230.45|197
1651191600000|2022-04-29 00:20:00|232.84|230.54|232.33|230.03|233.03|230.73|232.14|229.84|186
1651191900000|2022-04-29 00:25:00|232.36|230.06|232.06|229.76|232.58|230.28|232.04|229.74|156
1651192200000|2022-04-29 00:30:00|232.05|229.75|232.73|230.43|233.66|231.36|231.86|229.56|213
1651192500000|2022-04-29 00:35:00|232.74|230.44|233.99|231.69|233.99|231.69|232.25|229.95|214
1651192800000|2022-04-29 00:40:00|233.92|231.62|234.29|231.99|234.36|232.06|233.62|231.32|157
1651193100000|2022-04-29 00:45:00|234.3|232|235.85|233.55|235.93|233.63|234|231.7|299
1651193400000|2022-04-29 00:50:00|235.9|233.6|235.65|233.35|238.15|235.85|235.47|233.17|439
1651193700000|2022-04-29 00:55:00|235.66|233.36|235.85|233.55|235.96|233.66|235.58|233.28|234
1651194000000|2022-04-29 01:00:00|235.88|233.58|236.06|233.76|236.87|234.57|235.7|233.4|222
1651194300000|2022-04-29 01:05:00|236.07|233.77|237.69|235.39|237.7|235.4|235.97|233.67|276
1651194600000|2022-04-29 01:10:00|237.7|235.4|237.5|235.2|237.72|235.42|237.42|235.12|226
1651194900000|2022-04-29 01:15:00|237.48|235.18|238.37|236.07|238.98|236.68|237.48|235.18|298
1651195200000|2022-04-29 01:20:00|238.36|236.06|237|234.7|238.39|236.09|236.64|234.34|226
1651195500000|2022-04-29 01:25:00|237.01|234.71|236.86|234.56|237.54|235.24|236.75|234.45|167
1651195800000|2022-04-29 01:30:00|236.84|234.54|237.21|234.91|237.21|234.91|236.75|234.45|153
1651196100000|2022-04-29 01:35:00|237.17|234.87|237.33|235.03|237.57|235.27|237.11|234.81|128
1651196400000|2022-04-29 01:40:00|237.32|235.02|237.05|234.75|237.4|235.1|236.82|234.52|177
1651196700000|2022-04-29 01:45:00|237.01|234.71|236.74|234.44|237.03|234.73|236.74|234.44|120
1651197000000|2022-04-29 01:50:00|236.73|234.43|236.11|233.81|236.77|234.47|236|233.7|214
1651197300000|2022-04-29 01:55:00|236.1|233.8|236.66|234.36|236.97|234.67|236.1|233.8|217
1651197600000|2022-04-29 02:00:00|236.65|234.35|235.96|233.66|236.66|234.36|235.91|233.61|202
1651197900000|2022-04-29 02:05:00|235.91|233.61|236.2|233.9|236.52|234.22|235.91|233.61|160
1651198200000|2022-04-29 02:10:00|236.18|233.88|234.91|232.61|236.22|233.92|234.91|232.61|202
1651198500000|2022-04-29 02:15:00|234.87|232.57|234.91|232.61|235.2|232.9|234.42|232.12|245
1651198800000|2022-04-29 02:20:00|234.95|232.65|235.19|232.89|235.69|233.39|234.53|232.23|294
1651199100000|2022-04-29 02:25:00|235.2|232.9|234.8|232.5|235.21|232.91|234.52|232.22|233
1651199400000|2022-04-29 02:30:00|234.79|232.49|234.81|232.51|235.01|232.71|234.38|232.08|181
1651199700000|2022-04-29 02:35:00|234.86|232.56|234.81|232.51|234.93|232.63|234.7|232.4|152
1651200000000|2022-04-29 02:40:00|234.83|232.53|236.16|233.86|236.2|233.9|234.81|232.51|130
1651200300000|2022-04-29 02:45:00|236.13|233.83|235.48|233.18|236.56|234.26|235.47|233.17|181
1651200600000|2022-04-29 02:50:00|235.49|233.19|234.97|232.67|235.51|233.21|234.83|232.53|139
1651200900000|2022-04-29 02:55:00|234.98|232.68|234.72|232.42|234.98|232.68|233.65|231.35|451
1651201200000|2022-04-29 03:00:00|234.73|232.43|234.98|232.68|234.98|232.68|234.35|232.05|326
1651201500000|2022-04-29 03:05:00|234.97|232.67|234.69|232.39|235.16|232.86|234.65|232.35|167
1651201800000|2022-04-29 03:10:00|234.7|232.4|234.05|231.75|234.96|232.66|233.32|231.02|391
1651202100000|2022-04-29 03:15:00|234.04|231.74|234.09|231.79|234.39|232.09|233.61|231.31|227
1651202400000|2022-04-29 03:20:00|234.08|231.78|234.46|232.16|234.53|232.23|233.91|231.61|191
1651202700000|2022-04-29 03:25:00|234.45|232.15|234.12|231.82|234.62|232.32|233.92|231.62|198
1651203000000|2022-04-29 03:30:00|234.13|231.83|233.37|231.07|234.19|231.89|233.02|230.72|229
1651203300000|2022-04-29 03:35:00|233.38|231.08|233.52|231.22|233.58|231.28|232.72|230.42|267
1651203600000|2022-04-29 03:40:00|233.53|231.23|233.54|231.24|233.94|231.64|233.36|231.06|264
1651203900000|2022-04-29 03:45:00|233.56|231.26|233.73|231.43|233.73|231.43|233.16|230.86|244
1651204200000|2022-04-29 03:50:00|233.72|231.42|233.73|231.43|233.97|231.67|233.09|230.79|251
1651204500000|2022-04-29 03:55:00|233.71|231.41|233.63|231.33|233.76|231.46|233.47|231.17|248
1651204800000|2022-04-29 04:00:00|233.64|231.34|233.09|230.79|233.81|231.51|232.98|230.68|252
1651205100000|2022-04-29 04:05:00|233.1|230.8|232.92|230.62|233.1|230.8|232.42|230.12|292
1651205400000|2022-04-29 04:10:00|232.93|230.63|232.93|230.63|233.32|231.02|232.88|230.58|183
1651205700000|2022-04-29 04:15:00|232.95|230.65|232.95|230.65|233.33|231.03|232.72|230.42|274
1651206000000|2022-04-29 04:20:00|232.96|230.66|232.81|230.51|233.1|230.8|232.67|230.37|199
1651206300000|2022-04-29 04:25:00|232.83|230.53|233.5|231.2|233.56|231.26|232.83|230.53|119
1651206600000|2022-04-29 04:30:00|233.55|231.25|233.43|231.13|233.76|231.46|233.4|231.1|177
1651206900000|2022-04-29 04:35:00|233.45|231.15|233.62|231.32|233.76|231.46|233.3|231|193
1651207200000|2022-04-29 04:40:00|233.61|231.31|233.94|231.64|233.96|231.66|233.59|231.29|168
1651207500000|2022-04-29 04:45:00|233.95|231.65|233.89|231.59|233.98|231.68|233.62|231.32|220
1651207800000|2022-04-29 04:50:00|233.87|231.57|232.83|230.53|233.95|231.65|232.77|230.47|234
1651208100000|2022-04-29 04:55:00|232.87|230.57|232.13|229.83|232.89|230.59|232.13|229.83|196
1651208400000|2022-04-29 05:00:00|232.14|229.84|232.92|230.62|233|230.7|232.13|229.83|273
1651208700000|2022-04-29 05:05:00|232.93|230.63|232.7|230.4|233.27|230.97|232.65|230.35|159
1651209000000|2022-04-29 05:10:00|232.67|230.37|233|230.7|233|230.7|232.54|230.24|85
1651209300000|2022-04-29 05:15:00|233.01|230.71|233.63|231.33|233.72|231.42|233.01|230.71|117
1651209600000|2022-04-29 05:20:00|233.65|231.35|233.9|231.6|233.9|231.6|233.53|231.23|200
1651209900000|2022-04-29 05:25:00|233.92|231.62|234.01|231.71|234.04|231.74|233.9|231.6|65
1651210200000|2022-04-29 05:30:00|234.02|231.72|234.41|232.11|234.51|232.21|234|231.7|160
1651210500000|2022-04-29 05:35:00|234.39|232.09|234.33|232.03|234.6|232.3|234.26|231.96|168
1651210800000|2022-04-29 05:40:00|234.32|232.02|234.46|232.16|234.49|232.19|234.02|231.72|165
1651211100000|2022-04-29 05:45:00|234.47|232.17|234.05|231.75|234.53|232.23|233.92|231.62|186
1651211400000|2022-04-29 05:50:00|234.1|231.8|234.21|231.91|234.38|232.08|234.1|231.8|96
1651211700000|2022-04-29 05:55:00|234.22|231.92|233.9|231.6|234.37|232.07|233.9|231.6|123
1651212000000|2022-04-29 06:00:00|233.89|231.59|233.7|231.4|233.96|231.66|233.57|231.27|104
1651212300000|2022-04-29 06:05:00|233.71|231.41|234.08|231.78|234.35|232.05|233.71|231.41|141
1651212600000|2022-04-29 06:10:00|234.06|231.76|233.75|231.45|234.11|231.81|233.11|230.81|265
1651212900000|2022-04-29 06:15:00|233.76|231.46|233.58|231.28|233.97|231.67|233.09|230.79|213
1651213200000|2022-04-29 06:20:00|233.59|231.29|233.48|231.18|233.72|231.42|233|230.7|216
1651213500000|2022-04-29 06:25:00|233.52|231.22|233.92|231.62|233.93|231.63|233.44|231.14|146
1651213800000|2022-04-29 06:30:00|233.95|231.65|234.63|232.33|234.75|232.45|233.9|231.6|137
1651214100000|2022-04-29 06:35:00|234.68|232.38|234.88|232.58|234.91|232.61|234.58|232.28|110
1651214400000|2022-04-29 06:40:00|234.91|232.61|235.51|233.21|235.62|233.32|234.81|232.51|226
1651214700000|2022-04-29 06:45:00|235.5|233.2|235.67|233.37|235.95|233.65|235.5|233.2|179
1651215000000|2022-04-29 06:50:00|235.66|233.36|235.5|233.2|235.75|233.45|235.4|233.1|169
1651215300000|2022-04-29 06:55:00|235.49|233.19|235.3|233|235.57|233.27|235.27|232.97|161
1651215600000|2022-04-29 07:00:00|235.31|233.01|235.01|232.71|235.77|233.47|234.87|232.57|214
1651215900000|2022-04-29 07:05:00|235.02|232.72|234.7|232.4|235.18|232.88|234.51|232.21|223
1651216200000|2022-04-29 07:10:00|234.72|232.42|235.06|232.76|235.07|232.77|234.6|232.3|231
1651216500000|2022-04-29 07:15:00|235.08|232.78|235.39|233.09|236.73|234.43|234.97|232.67|315
1651216800000|2022-04-29 07:20:00|235.42|233.12|235.49|233.19|235.56|233.26|234.44|232.14|266
1651217100000|2022-04-29 07:25:00|235.53|233.23|235.82|233.52|236.01|233.71|235.38|233.08|173
1651217400000|2022-04-29 07:30:00|235.83|233.53|235.9|233.6|236.27|233.97|235.27|232.97|249
1651217700000|2022-04-29 07:35:00|235.91|233.61|235.84|233.54|236.06|233.76|235.68|233.38|124
1651218000000|2022-04-29 07:40:00|235.86|233.56|235.52|233.22|235.91|233.61|235.5|233.2|134
1651218300000|2022-04-29 07:45:00|235.54|233.24|235.31|233.01|235.56|233.26|235.3|233|88
1651218600000|2022-04-29 07:50:00|235.32|233.02|235.49|233.19|235.52|233.22|235|232.7|141
1651218900000|2022-04-29 07:55:00|235.47|233.17|235.19|232.89|235.5|233.2|234.82|232.52|114
1651219200000|2022-04-29 08:00:00|235.17|232.87|235.11|232.81|235.45|233.15|235.1|232.8|141
1651219500000|2022-04-29 08:05:00|235.1|232.8|234.42|232.12|235.12|232.82|234.15|231.85|197
1651219800000|2022-04-29 08:10:00|234.41|232.11|234.43|232.13|234.59|232.29|234.1|231.8|190
1651220100000|2022-04-29 08:15:00|234.44|232.14|234.12|231.82|234.8|232.5|234.1|231.8|214
1651220400000|2022-04-29 08:20:00|234.11|231.81|234.66|232.36|234.71|232.41|234.11|231.81|143
1651220700000|2022-04-29 08:25:00|234.69|232.39|234.36|232.06|234.7|232.4|234.31|232.01|150
1651221000000|2022-04-29 08:30:00|234.41|232.11|233.16|230.86|234.53|232.23|233.15|230.85|175
1651221300000|2022-04-29 08:35:00|233.15|230.85|233.55|231.25|233.68|231.38|233.14|230.84|239
1651221600000|2022-04-29 08:40:00|233.56|231.26|233.39|231.09|233.75|231.45|233.27|230.97|151
1651221900000|2022-04-29 08:45:00|233.38|231.08|234.01|231.71|234.03|231.73|233.26|230.96|182
1651222200000|2022-04-29 08:50:00|234.02|231.72|234.7|232.4|235.01|232.71|234.02|231.72|243
1651222500000|2022-04-29 08:55:00|234.69|232.39|233.62|231.32|234.71|232.41|233.55|231.25|153
1651222800000|2022-04-29 09:00:00|233.61|231.31|232.67|230.37|233.61|231.31|232.55|230.25|301
1651223100000|2022-04-29 09:05:00|232.68|230.38|231|228.7|232.68|230.38|230.8|228.5|498
1651223400000|2022-04-29 09:10:00|231.02|228.72|230.78|228.48|231.44|229.14|230.78|228.48|265
1651223700000|2022-04-29 09:15:00|230.79|228.49|230.62|228.32|230.91|228.61|229.18|226.88|439
1651224000000|2022-04-29 09:20:00|230.61|228.31|230.61|228.31|230.9|228.6|230.4|228.1|320
1651224300000|2022-04-29 09:25:00|230.63|228.33|230.34|228.04|230.75|228.45|230.01|227.71|257
1651224600000|2022-04-29 09:30:00|230.38|228.08|230.35|228.05|230.69|228.39|229.76|227.46|250
1651224900000|2022-04-29 09:35:00|230.33|228.03|231.01|228.71|231.07|228.77|230.09|227.79|178
1651225200000|2022-04-29 09:40:00|231|228.7|231.52|229.22|231.59|229.29|230.92|228.62|122
1651225500000|2022-04-29 09:45:00|231.51|229.21|231.61|229.31|231.75|229.45|230.95|228.65|219
1651225800000|2022-04-29 09:50:00|231.62|229.32|231.46|229.16|231.88|229.58|231.29|228.99|240
1651226100000|2022-04-29 09:55:00|231.45|229.15|231.41|229.11|231.53|229.23|231.1|228.8|197
1651226400000|2022-04-29 10:00:00|231.42|229.12|231.36|229.06|231.42|229.12|230.58|228.28|238
1651226700000|2022-04-29 10:05:00|231.37|229.07|232.59|230.29|232.65|230.35|231.3|229|232
1651227000000|2022-04-29 10:10:00|232.61|230.31|232.36|230.06|232.63|230.33|232.13|229.83|106
1651227300000|2022-04-29 10:15:00|232.39|230.09|232.76|230.46|232.95|230.65|232.01|229.71|260
1651227600000|2022-04-29 10:20:00|232.77|230.47|233.54|231.24|233.55|231.25|232.69|230.39|223
1651227900000|2022-04-29 10:25:00|233.59|231.29|235.94|233.64|236.84|234.54|233.54|231.24|441
1651228200000|2022-04-29 10:30:00|235.92|233.62|235.64|233.34|236.7|234.4|234.44|232.14|433
1651228500000|2022-04-29 10:35:00|235.61|233.31|234.48|232.18|235.61|233.31|233.92|231.62|416
1651228800000|2022-04-29 10:40:00|234.46|232.16|231.27|228.97|234.64|232.34|231.23|228.93|528
1651229100000|2022-04-29 10:45:00|231.28|228.98|228.77|226.47|231.71|229.41|227.54|225.24|660
1651229400000|2022-04-29 10:50:00|228.78|226.48|228.83|226.53|229.67|227.37|228.54|226.24|556
1651229700000|2022-04-29 10:55:00|228.87|226.57|228.78|226.48|228.94|226.64|228.11|225.81|478
1651230000000|2022-04-29 11:00:00|228.74|226.44|228.76|226.46|229.39|227.09|228.29|225.99|394
1651230300000|2022-04-29 11:05:00|228.78|226.48|229.79|227.49|229.83|227.53|228.38|226.08|382
1651230600000|2022-04-29 11:10:00|229.78|227.48|228.31|226.01|229.79|227.49|228.31|226.01|351
1651230900000|2022-04-29 11:15:00|228.15|225.85|227.9|225.6|228.16|225.86|227.03|224.73|434
1651231200000|2022-04-29 11:20:00|227.89|225.59|228.91|226.61|228.94|226.64|227.89|225.59|284
1651231500000|2022-04-29 11:25:00|228.9|226.6|228|225.7|228.92|226.62|227.72|225.42|309
1651231800000|2022-04-29 11:30:00|228.01|225.71|227.8|225.5|228.87|226.57|227.8|225.5|368
1651232100000|2022-04-29 11:35:00|227.79|225.49|226.67|224.37|227.97|225.67|226.45|224.15|346
1651232400000|2022-04-29 11:40:00|226.65|224.35|227.72|225.42|227.77|225.47|226.14|223.84|568
1651232700000|2022-04-29 11:45:00|227.74|225.44|228.74|226.44|228.75|226.45|227.72|225.42|306
1651233000000|2022-04-29 11:50:00|228.72|226.42|227.34|225.04|228.77|226.47|227.18|224.88|340
1651233300000|2022-04-29 11:55:00|227.39|225.09|227.62|225.32|228.01|225.71|227.36|225.06|265
1651233600000|2022-04-29 12:00:00|227.63|225.33|228.07|225.77|228.48|226.18|227.57|225.27|283
1651233900000|2022-04-29 12:05:00|228.08|225.78|228.64|226.34|228.64|226.34|227.29|224.99|268
1651234200000|2022-04-29 12:10:00|228.65|226.35|228.7|226.4|228.78|226.48|228.28|225.98|273
1651234500000|2022-04-29 12:15:00|228.76|226.46|228.99|226.69|229.04|226.74|228.63|226.33|291
1651234800000|2022-04-29 12:20:00|229|226.7|229.44|227.14|229.55|227.25|228.66|226.36|205
1651235100000|2022-04-29 12:25:00|229.43|227.13|229.45|227.15|229.49|227.19|229.14|226.84|217
1651235400000|2022-04-29 12:30:00|229.44|227.14|229.49|227.19|229.7|227.4|228.73|226.43|347
1651235700000|2022-04-29 12:35:00|229.48|227.18|229.01|226.71|229.48|227.18|228.66|226.36|279
1651236000000|2022-04-29 12:40:00|229.02|226.72|230.13|227.83|230.41|228.11|228.86|226.56|255
1651236300000|2022-04-29 12:45:00|230.14|227.84|229.88|227.58|230.31|228.01|229.78|227.48|269
1651236600000|2022-04-29 12:50:00|229.85|227.55|229.33|227.03|229.85|227.55|229.31|227.01|213
1651236900000|2022-04-29 12:55:00|229.34|227.04|228.77|226.47|229.34|227.04|228.66|226.36|184
1651237200000|2022-04-29 13:00:00|228.78|226.48|229.03|226.73|229.41|227.11|228.68|226.38|243
1651237500000|2022-04-29 13:05:00|229.04|226.74|228.35|226.05|229.11|226.81|228.35|226.05|333
1651237800000|2022-04-29 13:10:00|228.36|226.06|228.54|226.24|228.82|226.52|228.01|225.71|221
1651238100000|2022-04-29 13:15:00|228.52|226.22|229.78|227.48|229.82|227.52|228.46|226.16|295
1651238400000|2022-04-29 13:20:00|229.79|227.49|229.84|227.54|230.4|228.1|229.68|227.38|277
1651238700000|2022-04-29 13:25:00|229.85|227.55|229.82|227.52|229.99|227.69|229.57|227.27|238
1651239000000|2022-04-29 13:30:00|229.83|227.53|230.23|227.93|230.56|228.26|229.12|226.82|499
1651239300000|2022-04-29 13:35:00|230.25|227.95|230.36|228.06|230.66|228.36|229.87|227.57|493
1651239600000|2022-04-29 13:40:00|230.37|228.07|229.86|227.56|230.71|228.41|229.82|227.52|256
1651239900000|2022-04-29 13:45:00|229.87|227.57|230.08|227.78|230.3|228|229.6|227.3|335
1651240200000|2022-04-29 13:50:00|230.09|227.79|230.22|227.92|230.32|228.02|229.94|227.64|286
1651240500000|2022-04-29 13:55:00|230.23|227.93|231.3|229|231.59|229.29|230.23|227.93|343
1651240800000|2022-04-29 14:00:00|231.22|228.92|231.82|229.52|232.02|229.72|230.98|228.68|314
1651241100000|2022-04-29 14:05:00|231.81|229.51|231.48|229.18|231.81|229.51|231.11|228.81|373
1651241400000|2022-04-29 14:10:00|231.49|229.19|230.67|228.37|231.75|229.45|230.59|228.29|331
1651241700000|2022-04-29 14:15:00|230.68|228.38|229.54|227.24|230.92|228.62|229.27|226.97|394
1651242000000|2022-04-29 14:20:00|229.53|227.23|228.95|226.65|229.65|227.35|228.91|226.61|309
1651242300000|2022-04-29 14:25:00|228.94|226.64|228.88|226.58|228.99|226.69|228.46|226.16|306
1651242600000|2022-04-29 14:30:00|228.89|226.59|229.09|226.79|229.41|227.11|228.7|226.4|210
1651242900000|2022-04-29 14:35:00|229.1|226.8|229.51|227.21|229.73|227.43|228.5|226.2|315
1651243200000|2022-04-29 14:40:00|229.52|227.22|229.27|226.97|229.71|227.41|228.72|226.42|260
1651243500000|2022-04-29 14:45:00|229.25|226.95|228.3|226|229.35|227.05|228.3|226|263
1651243800000|2022-04-29 14:50:00|228.31|226.01|228.41|226.11|228.62|226.32|227.81|225.51|328
1651244100000|2022-04-29 14:55:00|228.38|226.08|228.8|226.5|228.8|226.5|228.32|226.02|288
1651244400000|2022-04-29 15:00:00|228.79|226.49|229.1|226.8|229.32|227.02|228.58|226.28|290
1651244700000|2022-04-29 15:05:00|229.12|226.82|228.71|226.41|229.87|227.57|228.7|226.4|355
1651245000000|2022-04-29 15:10:00|228.72|226.42|228.99|226.69|229.06|226.76|228.31|226.01|334
1651245300000|2022-04-29 15:15:00|229|226.7|229.49|227.19|229.7|227.4|228.85|226.55|252
1651245600000|2022-04-29 15:20:00|229.48|227.18|229.64|227.34|229.82|227.52|229.21|226.91|262
1651245900000|2022-04-29 15:25:00|229.63|227.33|229.54|227.24|229.82|227.52|229.11|226.81|227
1651246200000|2022-04-29 15:30:00|229.55|227.25|229.91|227.61|230.45|228.15|229.49|227.19|299
1651246500000|2022-04-29 15:35:00|229.9|227.6|230.01|227.71|230.27|227.97|229.88|227.58|220
1651246800000|2022-04-29 15:40:00|229.99|227.69|231.15|228.85|231.15|228.85|229.93|227.63|311
1651247100000|2022-04-29 15:45:00|231.18|228.88|231.71|229.41|231.78|229.48|231.1|228.8|330
1651247400000|2022-04-29 15:50:00|231.72|229.42|235.69|233.39|235.69|233.39|231.7|229.4|583
1651247700000|2022-04-29 15:55:00|235.7|233.4|234.41|232.11|236.59|234.29|234.02|231.72|480
1651248000000|2022-04-29 16:00:00|234.39|232.09|232.78|230.48|237.55|235.25|232.74|230.44|632
1651248300000|2022-04-29 16:05:00|232.8|230.5|233.59|231.29|233.59|231.29|232.63|230.33|378
1651248600000|2022-04-29 16:10:00|233.6|231.3|233.47|231.17|233.71|231.41|231.93|229.63|371
1651248900000|2022-04-29 16:15:00|233.48|231.18|232.92|230.62|233.65|231.35|232.79|230.49|237
1651249200000|2022-04-29 16:20:00|232.95|230.65|234.25|231.95|234.25|231.95|232.78|230.48|222
1651249500000|2022-04-29 16:25:00|234.26|231.96|234.81|232.51|234.87|232.57|233.73|231.43|249
1651249800000|2022-04-29 16:30:00|234.82|232.52|234.83|232.53|235.51|233.21|234.12|231.82|325
1651250100000|2022-04-29 16:35:00|234.9|232.6|233.39|231.09|234.94|232.64|233.38|231.08|352
1651250400000|2022-04-29 16:40:00|233.38|231.08|230.12|227.82|233.44|231.14|230.12|227.82|548
1651250700000|2022-04-29 16:45:00|230.15|227.85|232.73|230.43|232.99|230.69|230.15|227.85|474
1651251000000|2022-04-29 16:50:00|232.74|230.44|233.28|230.98|233.74|231.44|231.91|229.61|356
1651251300000|2022-04-29 16:55:00|233.27|230.97|232.44|230.14|233.29|230.99|231.47|229.17|435
1651251600000|2022-04-29 17:00:00|232.46|230.16|232.45|230.15|232.89|230.59|232.07|229.77|385
1651251900000|2022-04-29 17:05:00|232.44|230.14|232.08|229.78|232.55|230.25|231.94|229.64|298
1651252200000|2022-04-29 17:10:00|232.09|229.79|231.66|229.36|232.1|229.8|230.6|228.3|338
1651252500000|2022-04-29 17:15:00|231.7|229.4|232.37|230.07|232.61|230.31|231.31|229.01|300
1651252800000|2022-04-29 17:20:00|232.48|230.18|232.53|230.23|233.06|230.76|231.99|229.69|302
1651253100000|2022-04-29 17:25:00|232.54|230.24|232.73|230.43|233.31|231.01|232.54|230.24|277
1651253400000|2022-04-29 17:30:00|232.74|230.44|232.72|230.42|233.1|230.8|232.72|230.42|131
1651253700000|2022-04-29 17:35:00|232.76|230.46|232.89|230.59|232.98|230.68|232.3|230|192
1651254000000|2022-04-29 17:40:00|232.91|230.61|233.08|230.78|233.11|230.81|232.61|230.31|182
1651254300000|2022-04-29 17:45:00|233.07|230.77|231.95|229.65|233.08|230.78|230.91|228.61|346
1651254600000|2022-04-29 17:50:00|231.96|229.66|232.97|230.67|233.32|231.02|231.77|229.47|348
1651254900000|2022-04-29 17:55:00|232.99|230.69|232.55|230.25|232.99|230.69|232.23|229.93|297
1651255200000|2022-04-29 18:00:00|232.54|230.24|232.73|230.43|232.93|230.63|231.71|229.41|410
1651255500000|2022-04-29 18:05:00|232.74|230.44|232.04|229.74|232.94|230.64|231.99|229.69|251
1651255800000|2022-04-29 18:10:00|232.05|229.75|232.17|229.87|232.39|230.09|231.78|229.48|476
1651256100000|2022-04-29 18:15:00|232.16|229.86|232.08|229.78|232.82|230.52|231.95|229.65|321
1651256400000|2022-04-29 18:20:00|232.09|229.79|230.86|228.56|232.09|229.79|230.5|228.2|332
1651256700000|2022-04-29 18:25:00|230.87|228.57|231.73|229.43|231.82|229.52|230.77|228.47|320
1651257000000|2022-04-29 18:30:00|231.72|229.42|231.74|229.44|231.98|229.68|231.52|229.22|204
1651257300000|2022-04-29 18:35:00|231.81|229.51|230.92|228.62|231.91|229.61|230.84|228.54|209
1651257600000|2022-04-29 18:40:00|230.9|228.6|229.26|226.96|231.09|228.79|228.66|226.36|357
1651257900000|2022-04-29 18:45:00|229.31|227.01|227.7|225.4|229.37|227.07|227.46|225.16|536
1651258200000|2022-04-29 18:50:00|227.69|225.39|227.79|225.49|228.56|226.26|227.69|225.39|442
1651258500000|2022-04-29 18:55:00|227.77|225.47|229.71|227.41|229.88|227.58|227.75|225.45|442
1651258800000|2022-04-29 19:00:00|229.73|227.43|229.91|227.61|230.04|227.74|229.35|227.05|450
1651259100000|2022-04-29 19:05:00|229.9|227.6|229.21|226.91|229.9|227.6|229.11|226.81|262
1651259400000|2022-04-29 19:10:00|229.19|226.89|228.1|225.8|229.19|226.89|227.82|225.52|366
1651259700000|2022-04-29 19:15:00|228.12|225.82|229.14|226.84|229.27|226.97|228.12|225.82|394
1651260000000|2022-04-29 19:20:00|229.13|226.83|228.9|226.6|229.52|227.22|228.7|226.4|359
1651260300000|2022-04-29 19:25:00|228.88|226.58|228.08|225.78|229.72|227.42|227.92|225.62|388
1651260600000|2022-04-29 19:30:00|228.07|225.77|228.59|226.29|228.72|226.42|227.58|225.28|507
1651260900000|2022-04-29 19:35:00|228.55|226.25|228.58|226.28|228.73|226.43|227.73|225.43|392
1651261200000|2022-04-29 19:40:00|228.59|226.29|228.23|225.93|228.85|226.55|228.23|225.93|314
1651261500000|2022-04-29 19:45:00|228.22|225.92|226.99|224.69|228.54|226.24|226.42|224.12|457
1651261800000|2022-04-29 19:50:00|227|224.7|224.35|222.05|227.4|225.1|223.67|221.37|552
1651262100000|2022-04-29 19:55:00|224.3|222|224.48|222.18|225.7|223.4|223.74|221.44|602
1651262400000|2022-04-29 20:00:00|224.47|222.17|225.6|223.3|225.62|223.32|224.38|222.08|410
1651262700000|2022-04-29 20:05:00|225.59|223.29|225.05|222.75|225.96|223.66|224.89|222.59|351
1651263000000|2022-04-29 20:10:00|225.02|222.72|224.98|222.68|225.37|223.07|224.73|222.43|233
1651263300000|2022-04-29 20:15:00|224.99|222.69|226.48|224.18|226.48|224.18|224.92|222.62|294
1651263600000|2022-04-29 20:20:00|226.5|224.2|226.91|224.61|226.95|224.65|226.19|223.89|297
1651263900000|2022-04-29 20:25:00|226.9|224.6|226.45|224.15|226.9|224.6|226.38|224.08|223
1651264200000|2022-04-29 20:30:00|226.47|224.17|226.38|224.08|226.83|224.53|226.31|224.01|200
1651264500000|2022-04-29 20:35:00|226.39|224.09|226.48|224.18|226.64|224.34|226.24|223.94|153
1651264800000|2022-04-29 20:40:00|226.49|224.19|226.35|224.05|226.68|224.38|226.27|223.97|148
1651265100000|2022-04-29 20:45:00|226.38|224.08|226.62|224.32|226.76|224.46|226.38|224.08|169
1651265400000|2022-04-29 20:50:00|226.61|224.31|226.88|224.58|227.31|225.01|226.44|224.14|139
1651265700000|2022-04-29 20:55:00|226.86|224.56|226.71|224.41|226.86|224.56|226.65|224.35|104
1651302000000|2022-04-30 07:00:00|228.03|225.73|227.61|225.31|228.29|225.99|227.53|225.23|143
1651302300000|2022-04-30 07:05:00|227.6|225.3|226.99|224.69|227.66|225.36|226.81|224.51|94
1651302600000|2022-04-30 07:10:00|227|224.7|226.79|224.49|227|224.7|226.65|224.35|102
1651302900000|2022-04-30 07:15:00|226.78|224.48|227|224.7|227.47|225.17|226.78|224.48|111
1651303200000|2022-04-30 07:20:00|227.01|224.71|227.45|225.15|227.46|225.16|226.99|224.69|45
1651303500000|2022-04-30 07:25:00|227.48|225.18|226.99|224.69|227.66|225.36|226.98|224.68|94
1651303800000|2022-04-30 07:30:00|226.98|224.68|226.95|224.65|227.48|225.18|226.88|224.58|79
1651304100000|2022-04-30 07:35:00|226.96|224.66|227.33|225.03|227.36|225.06|226.92|224.62|86
1651304400000|2022-04-30 07:40:00|227.32|225.02|226.87|224.57|227.57|225.27|226.7|224.4|138
1651304700000|2022-04-30 07:45:00|226.88|224.58|226.45|224.15|227.03|224.73|226.29|223.99|139
1651305000000|2022-04-30 07:50:00|226.47|224.17|226.61|224.31|226.61|224.31|226.31|224.01|60
1651305300000|2022-04-30 07:55:00|226.62|224.32|226.65|224.35|226.7|224.4|226.4|224.1|80
1651305600000|2022-04-30 08:00:00|226.68|224.38|226.63|224.33|226.74|224.44|226.4|224.1|150
1651305900000|2022-04-30 08:05:00|226.64|224.34|226.72|224.42|226.82|224.52|226.64|224.34|74
1651306200000|2022-04-30 08:10:00|226.78|224.48|227.65|225.35|227.86|225.56|226.78|224.48|170
1651306500000|2022-04-30 08:15:00|227.67|225.37|226.94|224.64|227.71|225.41|226.93|224.63|107
1651306800000|2022-04-30 08:20:00|226.93|224.63|226.34|224.04|226.93|224.63|226.33|224.03|219
1651307100000|2022-04-30 08:25:00|226.33|224.03|226.27|223.97|226.79|224.49|225.95|223.65|185
1651307400000|2022-04-30 08:30:00|226.28|223.98|225.77|223.47|226.5|224.2|225.59|223.29|201
1651307700000|2022-04-30 08:35:00|225.78|223.48|226.42|224.12|226.45|224.15|225.77|223.47|135
1651308000000|2022-04-30 08:40:00|226.43|224.13|226.69|224.39|226.88|224.58|226.43|224.13|140
1651308300000|2022-04-30 08:45:00|226.68|224.38|226.27|223.97|226.72|224.42|226.27|223.97|82
1651308600000|2022-04-30 08:50:00|226.32|224.02|226.79|224.49|226.8|224.5|226.25|223.95|99
1651308900000|2022-04-30 08:55:00|226.8|224.5|226.66|224.36|227.03|224.73|226.66|224.36|196
1651309200000|2022-04-30 09:00:00|226.61|224.31|226.77|224.47|226.83|224.53|226.47|224.17|173
1651309500000|2022-04-30 09:05:00|226.76|224.46|226.89|224.59|227.04|224.74|226.73|224.43|150
1651309800000|2022-04-30 09:10:00|226.9|224.6|227.3|225|227.6|225.3|226.86|224.56|113
1651310100000|2022-04-30 09:15:00|227.31|225.01|226.81|224.51|227.38|225.08|226.81|224.51|75
1651310400000|2022-04-30 09:20:00|226.8|224.5|226.54|224.24|226.82|224.52|226.39|224.09|97
1651310700000|2022-04-30 09:25:00|226.55|224.25|226.85|224.55|226.92|224.62|226.55|224.25|97
1651311000000|2022-04-30 09:30:00|226.86|224.56|227.4|225.1|227.42|225.12|226.73|224.43|115
1651311300000|2022-04-30 09:35:00|227.39|225.09|226.75|224.45|227.4|225.1|226.69|224.39|118
1651311600000|2022-04-30 09:40:00|226.8|224.5|226.69|224.39|226.81|224.51|226.56|224.26|127
1651311900000|2022-04-30 09:45:00|226.68|224.38|226.9|224.6|226.92|224.62|226.58|224.28|109
1651312200000|2022-04-30 09:50:00|226.92|224.62|226.74|224.44|226.92|224.62|226.71|224.41|58
1651312500000|2022-04-30 09:55:00|226.73|224.43|226.77|224.47|226.95|224.65|226.71|224.41|123
1651312800000|2022-04-30 10:00:00|226.76|224.46|226.54|224.24|226.82|224.52|226.48|224.18|58
1651313100000|2022-04-30 10:05:00|226.55|224.25|226.48|224.18|226.55|224.25|226.47|224.17|19
1651313400000|2022-04-30 10:10:00|226.49|224.19|226.38|224.08|226.49|224.19|226.26|223.96|56
1651313700000|2022-04-30 10:15:00|226.36|224.06|226.27|223.97|226.42|224.12|226.08|223.78|47
1651314000000|2022-04-30 10:20:00|226.28|223.98|226.4|224.1|226.43|224.13|226.25|223.95|45
1651314300000|2022-04-30 10:25:00|226.39|224.09|226.8|224.5|226.8|224.5|226.34|224.04|75
1651314600000|2022-04-30 10:30:00|226.81|224.51|226.99|224.69|227.05|224.75|226.81|224.51|99
1651314900000|2022-04-30 10:35:00|227|224.7|226.43|224.13|227.05|224.75|226.43|224.13|139
1651315200000|2022-04-30 10:40:00|226.42|224.12|226.59|224.29|226.6|224.3|226.31|224.01|118
1651315500000|2022-04-30 10:45:00|226.6|224.3|226.59|224.29|226.62|224.32|226.57|224.27|55
1651315800000|2022-04-30 10:50:00|226.76|224.46|226.49|224.19|226.78|224.48|226.42|224.12|72
1651316100000|2022-04-30 10:55:00|226.48|224.18|226.39|224.09|226.64|224.34|226.39|224.09|86
1651316400000|2022-04-30 11:00:00|226.41|224.11|226.59|224.29|226.71|224.41|226.35|224.05|108
1651316700000|2022-04-30 11:05:00|226.58|224.28|227.03|224.73|227.04|224.74|226.58|224.28|81
1651317000000|2022-04-30 11:10:00|227.04|224.74|227.05|224.75|227.12|224.82|226.89|224.59|67
1651317300000|2022-04-30 11:15:00|227.06|224.76|226.91|224.61|227.13|224.83|226.87|224.57|105
1651317600000|2022-04-30 11:20:00|226.89|224.59|226.88|224.58|226.95|224.65|226.59|224.29|99
1651317900000|2022-04-30 11:25:00|226.87|224.57|226.85|224.55|226.89|224.59|226.59|224.29|75
1651318200000|2022-04-30 11:30:00|226.87|224.57|226.97|224.67|227.02|224.72|226.84|224.54|66
1651318500000|2022-04-30 11:35:00|226.94|224.64|226.56|224.26|226.98|224.68|226.49|224.19|114
1651318800000|2022-04-30 11:40:00|226.57|224.27|226.59|224.29|226.63|224.33|226.41|224.11|107
1651319100000|2022-04-30 11:45:00|226.57|224.27|226.65|224.35|226.66|224.36|226.56|224.26|67
1651319400000|2022-04-30 11:50:00|226.64|224.34|226.74|224.44|226.74|224.44|226.52|224.22|78
1651319700000|2022-04-30 11:55:00|226.73|224.43|226.78|224.48|226.99|224.69|226.73|224.43|105
1651320000000|2022-04-30 12:00:00|226.77|224.47|227.4|225.1|227.4|225.1|226.77|224.47|84
1651320300000|2022-04-30 12:05:00|227.39|225.09|227.35|225.05|227.75|225.45|227.32|225.02|110
1651320600000|2022-04-30 12:10:00|227.33|225.03|226.97|224.67|227.46|225.16|226.9|224.6|112
1651320900000|2022-04-30 12:15:00|226.99|224.69|226.74|224.44|227.03|224.73|226.65|224.35|104
1651321200000|2022-04-30 12:20:00|226.75|224.45|227.59|225.29|227.6|225.3|226.74|224.44|77
1651321500000|2022-04-30 12:25:00|227.58|225.28|227.9|225.6|228.06|225.76|227.56|225.26|140
1651321800000|2022-04-30 12:30:00|227.89|225.59|227.77|225.47|227.98|225.68|227.77|225.47|93
1651322100000|2022-04-30 12:35:00|227.76|225.46|227.57|225.27|227.76|225.46|227.45|225.15|128
1651322400000|2022-04-30 12:40:00|227.58|225.28|227.01|224.71|227.74|225.44|227.01|224.71|178
1651322700000|2022-04-30 12:45:00|227.02|224.72|227.02|224.72|227.43|225.13|227.02|224.72|107
1651323000000|2022-04-30 12:50:00|226.99|224.69|227.72|225.42|227.72|225.42|226.75|224.45|108
1651323300000|2022-04-30 12:55:00|227.71|225.41|227.92|225.62|227.97|225.67|227.71|225.41|83
1651323600000|2022-04-30 13:00:00|227.87|225.57|228.29|225.99|228.83|226.53|227.71|225.41|225
1651323900000|2022-04-30 13:05:00|228.3|226|229.76|227.46|230.34|228.04|228.3|226|281
1651324200000|2022-04-30 13:10:00|229.77|227.47|229.35|227.05|229.81|227.51|228.84|226.54|201
1651324500000|2022-04-30 13:15:00|229.34|227.04|229.35|227.05|229.53|227.23|229.32|227.02|101
1651324800000|2022-04-30 13:20:00|229.34|227.04|228.88|226.58|229.44|227.14|228.88|226.58|75
1651325100000|2022-04-30 13:25:00|228.94|226.64|228.63|226.33|228.94|226.64|228|225.7|128
1651325400000|2022-04-30 13:30:00|228.64|226.34|227.52|225.22|228.8|226.5|227.52|225.22|189
1651325700000|2022-04-30 13:35:00|227.54|225.24|227.43|225.13|227.85|225.55|227.28|224.98|212
1651326000000|2022-04-30 13:40:00|227.42|225.12|226.95|224.65|227.52|225.22|226.55|224.25|241
1651326300000|2022-04-30 13:45:00|226.96|224.66|226.68|224.38|227.41|225.11|226.47|224.17|198
1651326600000|2022-04-30 13:50:00|226.7|224.4|226.77|224.47|227.04|224.74|226.7|224.4|178
1651326900000|2022-04-30 13:55:00|226.76|224.46|226.36|224.06|226.76|224.46|225.96|223.66|153
1651327200000|2022-04-30 14:00:00|226.35|224.05|225.58|223.28|226.65|224.35|224.49|222.19|309
1651327500000|2022-04-30 14:05:00|225.59|223.29|225.53|223.23|226.59|224.29|224.97|222.67|459
1651327800000|2022-04-30 14:10:00|225.54|223.24|226.02|223.72|226.46|224.16|225.37|223.07|235
1651328100000|2022-04-30 14:15:00|226.01|223.71|224.64|222.34|226.01|223.71|224.62|222.32|275
1651328400000|2022-04-30 14:20:00|224.68|222.38|223.9|221.6|224.83|222.53|223.8|221.5|322
1651328700000|2022-04-30 14:25:00|223.91|221.61|223.57|221.27|223.94|221.64|222.92|220.62|252
1651329000000|2022-04-30 14:30:00|223.58|221.28|223.61|221.31|224.07|221.77|223.43|221.13|230
1651329300000|2022-04-30 14:35:00|223.6|221.3|222.87|220.57|223.61|221.31|222.31|220.01|236
1651329600000|2022-04-30 14:40:00|222.85|220.55|222.57|220.27|222.92|220.62|222.37|220.07|197
1651329900000|2022-04-30 14:45:00|222.58|220.28|220.62|218.32|222.69|220.39|220.29|217.99|339
1651330200000|2022-04-30 14:50:00|220.61|218.31|219.62|217.32|220.68|218.38|219.51|217.21|363
1651330500000|2022-04-30 14:55:00|219.68|217.38|218.56|216.26|220.12|217.82|218.47|216.17|464
1651330800000|2022-04-30 15:00:00|218.59|216.29|217.97|215.67|219.35|217.05|217.78|215.48|464
1651331100000|2022-04-30 15:05:00|218.01|215.71|219.77|217.47|219.89|217.59|217.95|215.65|442
1651331400000|2022-04-30 15:10:00|219.84|217.54|219.79|217.49|220.5|218.2|219.76|217.46|364
1651331700000|2022-04-30 15:15:00|219.8|217.5|219.14|216.84|219.81|217.51|218.68|216.38|354
1651332000000|2022-04-30 15:20:00|219.15|216.85|218.86|216.56|219.17|216.87|218.11|215.81|337
1651332300000|2022-04-30 15:25:00|218.85|216.55|220.38|218.08|220.44|218.14|218.83|216.53|258
1651332600000|2022-04-30 15:30:00|220.37|218.07|220.53|218.23|220.82|218.52|219.6|217.3|342
1651332900000|2022-04-30 15:35:00|220.55|218.25|219.77|217.47|220.56|218.26|219.7|217.4|234
1651333200000|2022-04-30 15:40:00|219.78|217.48|219.81|217.51|220.33|218.03|219.75|217.45|165
1651333500000|2022-04-30 15:45:00|219.82|217.52|219.86|217.56|220.01|217.71|219.59|217.29|134
1651333800000|2022-04-30 15:50:00|219.87|217.57|220.46|218.16|220.46|218.16|219.8|217.5|170
1651334100000|2022-04-30 15:55:00|220.47|218.17|219.96|217.66|220.56|218.26|219.63|217.33|249
1651334400000|2022-04-30 16:00:00|219.97|217.67|219.59|217.29|220.39|218.09|219.5|217.2|302
1651334700000|2022-04-30 16:05:00|219.6|217.3|220.38|218.08|220.54|218.24|219.6|217.3|276
1651335000000|2022-04-30 16:10:00|220.4|218.1|220.33|218.03|220.56|218.26|220.25|217.95|181
1651335300000|2022-04-30 16:15:00|220.34|218.04|220.28|217.98|220.61|218.31|219.68|217.38|251
1651335600000|2022-04-30 16:20:00|220.29|217.99|220.84|218.54|220.99|218.69|220.24|217.94|148
1651335900000|2022-04-30 16:25:00|220.85|218.55|220.84|218.54|220.98|218.68|220.68|218.38|197
1651336200000|2022-04-30 16:30:00|220.83|218.53|221.28|218.98|221.39|219.09|220.78|218.48|181
1651336500000|2022-04-30 16:35:00|221.27|218.97|220.83|218.53|221.29|218.99|220.37|218.07|240
1651336800000|2022-04-30 16:40:00|220.82|218.52|220.82|218.52|220.92|218.62|220.59|218.29|172
1651337100000|2022-04-30 16:45:00|220.81|218.51|220.79|218.49|220.88|218.58|220.64|218.34|113
1651337400000|2022-04-30 16:50:00|220.78|218.48|220.76|218.46|220.78|218.48|220.48|218.18|107
1651337700000|2022-04-30 16:55:00|220.75|218.45|219.4|217.1|220.78|218.48|219|216.7|272
1651338000000|2022-04-30 17:00:00|219.41|217.11|218.6|216.3|219.45|217.15|218.36|216.06|334
1651338300000|2022-04-30 17:05:00|218.59|216.29|218.91|216.61|219.03|216.73|218.58|216.28|187
1651338600000|2022-04-30 17:10:00|218.9|216.6|218.5|216.2|218.94|216.64|218.37|216.07|246
1651338900000|2022-04-30 17:15:00|218.49|216.19|218.7|216.4|218.88|216.58|217.78|215.48|239
1651339200000|2022-04-30 17:20:00|218.71|216.41|218.91|216.61|219.08|216.78|218.39|216.09|266
1651339500000|2022-04-30 17:25:00|218.93|216.63|218.75|216.45|219.12|216.82|218.56|216.26|212
1651339800000|2022-04-30 17:30:00|218.76|216.46|218.95|216.65|219.57|217.27|218.73|216.43|336
1651340100000|2022-04-30 17:35:00|218.96|216.66|218.75|216.45|219.67|217.37|218.55|216.25|350
1651340400000|2022-04-30 17:40:00|218.73|216.43|216.93|214.63|218.73|216.43|216.64|214.34|311
1651340700000|2022-04-30 17:45:00|216.94|214.64|217.47|215.17|217.55|215.25|216.91|214.61|228
1651341000000|2022-04-30 17:50:00|217.46|215.16|215.29|212.99|217.46|215.16|214.47|212.17|531
1651341300000|2022-04-30 17:55:00|215.3|213|215.73|213.43|216.04|213.74|215.07|212.77|286
1651341600000|2022-04-30 18:00:00|215.74|213.44|216.29|213.99|216.38|214.08|215.5|213.2|306
1651341900000|2022-04-30 18:05:00|216.3|214|216.39|214.09|216.55|214.25|216.24|213.94|224
1651342200000|2022-04-30 18:10:00|216.38|214.08|215.89|213.59|216.38|214.08|215.48|213.18|265
1651342500000|2022-04-30 18:15:00|215.87|213.57|216.37|214.07|216.57|214.27|215.87|213.57|224
1651342800000|2022-04-30 18:20:00|216.36|214.06|215.65|213.35|216.45|214.15|215.51|213.21|188
1651343100000|2022-04-30 18:25:00|215.64|213.34|216.49|214.19|216.54|214.24|215.59|213.29|217
1651343400000|2022-04-30 18:30:00|216.48|214.18|215.28|212.98|216.48|214.18|215.13|212.83|194
1651343700000|2022-04-30 18:35:00|215.3|213|215.58|213.28|215.76|213.46|214.81|212.51|258
1651344000000|2022-04-30 18:40:00|215.59|213.29|215.6|213.3|215.87|213.57|215.55|213.25|149
1651344300000|2022-04-30 18:45:00|215.58|213.28|215.26|212.96|215.96|213.66|215.26|212.96|228
1651344600000|2022-04-30 18:50:00|215.27|212.97|215.57|213.27|215.81|213.51|214.85|212.55|232
1651344900000|2022-04-30 18:55:00|215.58|213.28|216.37|214.07|216.5|214.2|215.58|213.28|217
1651345200000|2022-04-30 19:00:00|216.4|214.1|216.41|214.11|216.42|214.12|215.9|213.6|174
1651345500000|2022-04-30 19:05:00|216.4|214.1|215.93|213.63|216.41|214.11|215.8|213.5|170
1651345800000|2022-04-30 19:10:00|215.92|213.62|215.78|213.48|215.98|213.68|215.61|213.31|119
1651346100000|2022-04-30 19:15:00|215.76|213.46|215.78|213.48|216.02|213.72|215.42|213.12|212
1651346400000|2022-04-30 19:20:00|215.77|213.47|215.47|213.17|215.79|213.49|215.39|213.09|155
1651346700000|2022-04-30 19:25:00|215.46|213.16|215.7|213.4|215.97|213.67|215.4|213.1|208
1651347000000|2022-04-30 19:30:00|215.71|213.41|215.62|213.32|215.76|213.46|215.53|213.23|140
1651347300000|2022-04-30 19:35:00|215.66|213.36|215.74|213.44|215.83|213.53|215.61|213.31|137
1651347600000|2022-04-30 19:40:00|215.75|213.45|216.44|214.14|216.49|214.19|215.75|213.45|133
1651347900000|2022-04-30 19:45:00|216.43|214.13|216.45|214.15|216.48|214.18|215.73|213.43|177
1651348200000|2022-04-30 19:50:00|216.47|214.17|217.4|215.1|217.41|215.11|216.39|214.09|246
1651348500000|2022-04-30 19:55:00|217.41|215.11|216.96|214.66|217.48|215.18|216.78|214.48|188
1651348800000|2022-04-30 20:00:00|216.97|214.67|216.85|214.55|217.05|214.75|216.71|214.41|160
1651349100000|2022-04-30 20:05:00|216.87|214.57|216.73|214.43|216.94|214.64|216.71|214.41|123
1651349400000|2022-04-30 20:10:00|216.69|214.39|216.41|214.11|216.69|214.39|216.38|214.08|133
1651349700000|2022-04-30 20:15:00|216.43|214.13|216.49|214.19|216.59|214.29|216.4|214.1|94
1651350000000|2022-04-30 20:20:00|216.5|214.2|216.07|213.77|216.65|214.35|215.79|213.49|192
1651350300000|2022-04-30 20:25:00|216.08|213.78|215.9|213.6|216.12|213.82|215.87|213.57|81
1651350600000|2022-04-30 20:30:00|215.89|213.59|216.09|213.79|216.16|213.86|215.81|213.51|139
1651350900000|2022-04-30 20:35:00|216.08|213.78|216.09|213.79|216.1|213.8|215.82|213.52|120
1651351200000|2022-04-30 20:40:00|216.08|213.78|215.96|213.66|216.08|213.78|215.94|213.64|94
1651351500000|2022-04-30 20:45:00|215.95|213.65|215.86|213.56|216.08|213.78|215.85|213.55|142
1651351800000|2022-04-30 20:50:00|215.87|213.57|215.33|213.03|215.87|213.57|214.97|212.67|210
1651352100000|2022-04-30 20:55:00|215.35|213.05|215.15|212.85|215.49|213.19|215.01|212.71|106
1651352400000|2022-04-30 21:00:00|215.14|212.84|215.45|213.15|215.77|213.47|215.05|212.75|165
1651352700000|2022-04-30 21:05:00|215.44|213.14|215.04|212.74|215.45|213.15|214.97|212.67|145
1651353000000|2022-04-30 21:10:00|215.05|212.75|214.31|212.01|215.3|213|213.87|211.57|205
1651353300000|2022-04-30 21:15:00|214.32|212.02|213.82|211.52|214.57|212.27|213.82|211.52|102
1651353600000|2022-04-30 21:20:00|213.84|211.54|211.97|209.67|213.98|211.68|211.69|209.39|222
1651353900000|2022-04-30 21:25:00|211.98|209.68|212.69|210.39|212.69|210.39|211.98|209.68|104
1651354200000|2022-04-30 21:30:00|212.72|210.42|213.37|211.07|213.37|211.07|212.72|210.42|112
1651354500000|2022-04-30 21:35:00|213.38|211.08|213.42|211.12|213.44|211.14|213.37|211.07|32
1651354800000|2022-04-30 21:40:00|213.43|211.13|213.42|211.12|213.43|211.13|213.31|211.01|76
1651355100000|2022-04-30 21:45:00|213.43|211.13|213.5|211.2|213.53|211.23|213.42|211.12|43
1651355400000|2022-04-30 21:50:00|213.49|211.19|213.67|211.37|213.7|211.4|213.36|211.06|73
1651355700000|2022-04-30 21:55:00|213.7|211.4|213.49|211.19|213.8|211.5|213.48|211.18|81
1651356000000|2022-04-30 22:00:00|213.5|211.2|210.33|208.03|213.5|211.2|209.69|207.39|394
1651356300000|2022-04-30 22:05:00|210.32|208.02|210.6|208.3|210.79|208.49|209.87|207.57|319
1651356600000|2022-04-30 22:10:00|210.59|208.29|211.45|209.15|211.46|209.16|210.3|208|241
1651356900000|2022-04-30 22:15:00|211.49|209.19|212.01|209.71|212.47|210.17|211.34|209.04|232
1651357200000|2022-04-30 22:20:00|212|209.7|212.42|210.12|212.47|210.17|211.51|209.21|236
1651357500000|2022-04-30 22:25:00|212.43|210.13|213.7|211.4|213.7|211.4|212.37|210.07|272
1651357800000|2022-04-30 22:30:00|213.66|211.36|212.72|210.42|213.73|211.43|212.6|210.3|296
1651358100000|2022-04-30 22:35:00|212.7|210.4|212.46|210.16|212.8|210.5|211.13|208.83|385
1651358400000|2022-04-30 22:40:00|212.5|210.2|212.49|210.19|212.68|210.38|211.45|209.15|371
1651358700000|2022-04-30 22:45:00|212.52|210.22|211.79|209.49|212.52|210.22|211.49|209.19|260
1651359000000|2022-04-30 22:50:00|211.81|209.51|211.76|209.46|212.36|210.06|211.5|209.2|322
1651359300000|2022-04-30 22:55:00|211.72|209.42|210.6|208.3|211.72|209.42|210.08|207.78|527
1651359600000|2022-04-30 23:00:00|210.57|208.27|206.45|204.15|211.81|209.51|206.41|204.11|680
1651359900000|2022-04-30 23:05:00|206.42|204.12|194.77|192.47|206.45|204.15|194.73|192.43|920
1651360200000|2022-04-30 23:10:00|194.78|192.48|198.97|196.67|199.4|197.1|192.91|190.61|847
1651360500000|2022-04-30 23:15:00|198.95|196.65|200.1|197.8|201.42|199.12|198.06|195.76|817
1651360800000|2022-04-30 23:20:00|200.09|197.79|200.7|198.4|201.29|198.99|198.69|196.39|725
1651361100000|2022-04-30 23:25:00|200.66|198.36|201.01|198.71|201.34|199.04|199.63|197.33|602
1651361400000|2022-04-30 23:30:00|201.05|198.75|201.3|199|203.31|201.01|200.73|198.43|669
1651361700000|2022-04-30 23:35:00|201.31|199.01|201.43|199.13|202.1|199.8|200.8|198.5|473
1651362000000|2022-04-30 23:40:00|201.42|199.12|202.1|199.8|202.55|200.25|201.33|199.03|498
1651362300000|2022-04-30 23:45:00|202.12|199.82|202.05|199.75|202.46|200.16|201.54|199.24|471
1651362600000|2022-04-30 23:50:00|202.04|199.74|202.54|200.24|204|201.7|201.37|199.07|627
1651362900000|2022-04-30 23:55:00|202.53|200.23|202.48|200.18|202.74|200.44|202.03|199.73|402
1651363200000|2022-05-01 00:00:00|202.49|200.19|203.61|201.31|203.78|201.48|202.34|200.04|449
1651363500000|2022-05-01 00:05:00|203.62|201.32|204.23|201.93|204.23|201.93|203.33|201.03|399
1651363800000|2022-05-01 00:10:00|204.24|201.94|204.52|202.22|204.53|202.23|203.51|201.21|380
1651364100000|2022-05-01 00:15:00|204.56|202.26|204.36|202.06|204.67|202.37|204.19|201.89|338
1651364400000|2022-05-01 00:20:00|204.35|202.05|203.97|201.67|204.4|202.1|203.82|201.52|282
1651364700000|2022-05-01 00:25:00|203.96|201.66|202.88|200.58|203.96|201.66|202.88|200.58|284
1651365000000|2022-05-01 00:30:00|202.84|200.54|204|201.7|204.2|201.9|201.27|198.97|454
1651365300000|2022-05-01 00:35:00|204.02|201.72|205.6|203.3|205.8|203.5|203.78|201.48|394
1651365600000|2022-05-01 00:40:00|205.59|203.29|204.84|202.54|205.64|203.34|204.7|202.4|356
1651365900000|2022-05-01 00:45:00|204.87|202.57|204.51|202.21|204.88|202.58|203.91|201.61|342
1651366200000|2022-05-01 00:50:00|204.5|202.2|203.99|201.69|204.52|202.22|203.74|201.44|314
1651366500000|2022-05-01 00:55:00|204|201.7|204.44|202.14|204.57|202.27|203.88|201.58|248
1651366800000|2022-05-01 01:00:00|204.43|202.13|205.21|202.91|205.34|203.04|203.93|201.63|291
1651367100000|2022-05-01 01:05:00|205.2|202.9|204.61|202.31|205.24|202.94|204.39|202.09|255
1651367400000|2022-05-01 01:10:00|204.6|202.3|204.36|202.06|204.94|202.64|204.35|202.05|143
1651367700000|2022-05-01 01:15:00|204.37|202.07|204.04|201.74|204.38|202.08|203.71|201.41|230
1651368000000|2022-05-01 01:20:00|204.03|201.73|203.42|201.12|204.41|202.11|203.42|201.12|228
1651368300000|2022-05-01 01:25:00|203.41|201.11|202.99|200.69|203.68|201.38|202.86|200.56|351
1651368600000|2022-05-01 01:30:00|202.98|200.68|202.79|200.49|203.48|201.18|202.68|200.38|264
1651368900000|2022-05-01 01:35:00|202.78|200.48|203.8|201.5|203.99|201.69|201.67|199.37|433
1651369200000|2022-05-01 01:40:00|203.79|201.49|205.92|203.62|206.25|203.95|203.56|201.26|420
1651369500000|2022-05-01 01:45:00|205.9|203.6|206.42|204.12|206.44|204.14|205.38|203.08|350
1651369800000|2022-05-01 01:50:00|206.4|204.1|207.79|205.49|208.33|206.03|206.4|204.1|466
1651370100000|2022-05-01 01:55:00|207.8|205.5|207.23|204.93|207.81|205.51|206.76|204.46|258
1651370400000|2022-05-01 02:00:00|207.22|204.92|205.91|203.61|207.23|204.93|205.74|203.44|262
1651370700000|2022-05-01 02:05:00|205.9|203.6|206.57|204.27|206.58|204.28|205.6|203.3|210
1651371000000|2022-05-01 02:10:00|206.58|204.28|206.87|204.57|206.88|204.58|206.4|204.1|215
1651371300000|2022-05-01 02:15:00|206.85|204.55|207.56|205.26|207.56|205.26|206.4|204.1|240
1651371600000|2022-05-01 02:20:00|207.57|205.27|206.76|204.46|207.57|205.27|206.7|204.4|206
1651371900000|2022-05-01 02:25:00|206.74|204.44|206.56|204.26|206.78|204.48|206.43|204.13|211
1651372200000|2022-05-01 02:30:00|206.57|204.27|206.24|203.94|206.64|204.34|206.22|203.92|177
1651372500000|2022-05-01 02:35:00|206.23|203.93|205.74|203.44|206.36|204.06|205.49|203.19|191
1651372800000|2022-05-01 02:40:00|205.73|203.43|205.86|203.56|205.94|203.64|205.4|203.1|174
1651373100000|2022-05-01 02:45:00|205.87|203.57|205.84|203.54|205.98|203.68|205.62|203.32|204
1651373400000|2022-05-01 02:50:00|205.85|203.55|205.31|203.01|205.88|203.58|204.77|202.47|242
1651373700000|2022-05-01 02:55:00|205.32|203.02|205.27|202.97|205.47|203.17|204.88|202.58|140
1651374000000|2022-05-01 03:00:00|205.29|202.99|205.73|203.43|205.91|203.61|205.2|202.9|247
1651374300000|2022-05-01 03:05:00|205.75|203.45|206.31|204.01|206.75|204.45|205.53|203.23|187
1651374600000|2022-05-01 03:10:00|206.3|204|206.4|204.1|206.44|204.14|206.22|203.92|137
1651374900000|2022-05-01 03:15:00|206.39|204.09|206.01|203.71|206.41|204.11|205.69|203.39|141
1651375200000|2022-05-01 03:20:00|206.02|203.72|206.61|204.31|206.63|204.33|205.98|203.68|157
1651375500000|2022-05-01 03:25:00|206.63|204.33|206.81|204.51|206.83|204.53|206.35|204.05|139
1651375800000|2022-05-01 03:30:00|206.83|204.53|206.4|204.1|206.85|204.55|206.25|203.95|156
1651376100000|2022-05-01 03:35:00|206.39|204.09|206.03|203.73|206.39|204.09|205.61|203.31|160
1651376400000|2022-05-01 03:40:00|206.04|203.74|205.84|203.54|206.04|203.74|205.81|203.51|110
1651376700000|2022-05-01 03:45:00|205.83|203.53|206.03|203.73|206.25|203.95|205.76|203.46|150
1651377000000|2022-05-01 03:50:00|206.04|203.74|206.52|204.22|206.56|204.26|205.74|203.44|130
1651377300000|2022-05-01 03:55:00|206.51|204.21|205.75|203.45|206.51|204.21|205.74|203.44|175
1651377600000|2022-05-01 04:00:00|205.78|203.48|205.57|203.27|206.03|203.73|205.38|203.08|194
1651377900000|2022-05-01 04:05:00|205.59|203.29|205.68|203.38|205.85|203.55|205.41|203.11|174
1651378200000|2022-05-01 04:10:00|205.69|203.39|205.03|202.73|205.69|203.39|204.84|202.54|185
1651378500000|2022-05-01 04:15:00|205.02|202.72|205.33|203.03|205.57|203.27|204.96|202.66|175
1651378800000|2022-05-01 04:20:00|205.34|203.04|205.68|203.38|205.69|203.39|205.34|203.04|139
1651379100000|2022-05-01 04:25:00|205.7|203.4|205.65|203.35|205.71|203.41|205.52|203.22|107
1651379400000|2022-05-01 04:30:00|205.63|203.33|205.8|203.5|205.81|203.51|205.36|203.06|179
1651379700000|2022-05-01 04:35:00|205.79|203.49|205.4|203.1|205.84|203.54|205.33|203.03|152
1651380000000|2022-05-01 04:40:00|205.41|203.11|205.33|203.03|205.45|203.15|205|202.7|149
1651380300000|2022-05-01 04:45:00|205.32|203.02|204.93|202.63|205.35|203.05|204.93|202.63|64
1651380600000|2022-05-01 04:50:00|204.92|202.62|204.77|202.47|204.93|202.63|204.6|202.3|125
1651380900000|2022-05-01 04:55:00|204.78|202.48|205.03|202.73|205.32|203.02|204.77|202.47|136
1651381200000|2022-05-01 05:00:00|205.04|202.74|205.56|203.26|205.57|203.27|205.04|202.74|124
1651381500000|2022-05-01 05:05:00|205.57|203.27|205.78|203.48|205.87|203.57|205.26|202.96|119
1651381800000|2022-05-01 05:10:00|205.87|203.57|207.29|204.99|207.29|204.99|205.84|203.54|314
1651382100000|2022-05-01 05:15:00|207.3|205|207.01|204.71|207.58|205.28|206.79|204.49|258
1651382400000|2022-05-01 05:20:00|206.99|204.69|207.44|205.14|207.8|205.5|206.99|204.69|229
1651382700000|2022-05-01 05:25:00|207.46|205.16|208.6|206.3|208.61|206.31|207.01|204.71|221
1651383000000|2022-05-01 05:30:00|208.63|206.33|208.3|206|208.99|206.69|207.51|205.21|244
1651383300000|2022-05-01 05:35:00|208.29|205.99|207.97|205.67|208.42|206.12|207.78|205.48|218
1651383600000|2022-05-01 05:40:00|207.99|205.69|208.27|205.97|208.41|206.11|207.84|205.54|197
1651383900000|2022-05-01 05:45:00|208.26|205.96|207.5|205.2|208.3|206|207.32|205.02|241
1651384200000|2022-05-01 05:50:00|207.52|205.22|207.46|205.16|207.54|205.24|207.33|205.03|107
1651384500000|2022-05-01 05:55:00|207.45|205.15|207.42|205.12|207.6|205.3|206.98|204.68|164
1651384800000|2022-05-01 06:00:00|207.43|205.13|207.69|205.39|207.77|205.47|207.13|204.83|198
1651385100000|2022-05-01 06:05:00|207.72|205.42|208.52|206.22|208.66|206.36|207.72|205.42|224
1651385400000|2022-05-01 06:10:00|208.57|206.27|208.43|206.13|208.67|206.37|208.42|206.12|125
1651385700000|2022-05-01 06:15:00|208.44|206.14|208.34|206.04|208.57|206.27|208.23|205.93|140
1651386000000|2022-05-01 06:20:00|208.36|206.06|207.77|205.47|208.36|206.06|207.64|205.34|178
1651386300000|2022-05-01 06:25:00|207.76|205.46|207.66|205.36|207.78|205.48|207.34|205.04|171
1651386600000|2022-05-01 06:30:00|207.65|205.35|207.43|205.13|207.8|205.5|206.83|204.53|225
1651386900000|2022-05-01 06:35:00|207.44|205.14|207.52|205.22|207.66|205.36|207.44|205.14|133
1651387200000|2022-05-01 06:40:00|207.51|205.21|207.37|205.07|207.7|205.4|207.26|204.96|129
1651387500000|2022-05-01 06:45:00|207.36|205.06|206.94|204.64|207.48|205.18|206.89|204.59|146
1651387800000|2022-05-01 06:50:00|206.93|204.63|206.56|204.26|206.97|204.67|206.56|204.26|114
1651388100000|2022-05-01 06:55:00|206.51|204.21|206.04|203.74|206.52|204.22|205.97|203.67|170
1651388400000|2022-05-01 07:00:00|206.07|203.77|206.43|204.13|206.5|204.2|205.7|203.4|233
1651388700000|2022-05-01 07:05:00|206.44|204.14|207.01|204.71|207.01|204.71|206.43|204.13|143
1651389000000|2022-05-01 07:10:00|207|204.7|206.79|204.49|208.4|206.1|206.6|204.3|305
1651389300000|2022-05-01 07:15:00|206.81|204.51|204.96|202.66|206.95|204.65|204.85|202.55|263
1651389600000|2022-05-01 07:20:00|204.99|202.69|205.39|203.09|205.48|203.18|204.92|202.62|117
1651389900000|2022-05-01 07:25:00|205.42|203.12|205.55|203.25|205.77|203.47|205.42|203.12|125
1651390200000|2022-05-01 07:30:00|205.56|203.26|205.84|203.54|206.01|203.71|205.5|203.2|104
1651390500000|2022-05-01 07:35:00|205.85|203.55|205.94|203.64|206.26|203.96|205.72|203.42|158
1651390800000|2022-05-01 07:40:00|205.95|203.65|205.62|203.32|206.36|204.06|205.61|203.31|128
1651391100000|2022-05-01 07:45:00|205.63|203.33|206.04|203.74|206.05|203.75|205.62|203.32|119
1651391400000|2022-05-01 07:50:00|206.05|203.75|205.44|203.14|206.05|203.75|205.43|203.13|99
1651391700000|2022-05-01 07:55:00|205.45|203.15|205.6|203.3|205.63|203.33|205.14|202.84|145
1651392000000|2022-05-01 08:00:00|205.61|203.31|205.86|203.56|205.99|203.69|205.57|203.27|150
1651392300000|2022-05-01 08:05:00|205.77|203.47|206.27|203.97|206.37|204.07|205.77|203.47|135
1651392600000|2022-05-01 08:10:00|206.28|203.98|206.89|204.59|206.95|204.65|206.2|203.9|178
1651392900000|2022-05-01 08:15:00|206.88|204.58|206.94|204.64|207.05|204.75|206.78|204.48|127
1651393200000|2022-05-01 08:20:00|206.96|204.66|206.62|204.32|207.01|204.71|206.33|204.03|141
1651393500000|2022-05-01 08:25:00|206.61|204.31|206.29|203.99|206.61|204.31|206.25|203.95|107
1651393800000|2022-05-01 08:30:00|206.31|204.01|206.73|204.43|206.73|204.43|206.26|203.96|108
1651394100000|2022-05-01 08:35:00|206.74|204.44|205.8|203.5|206.81|204.51|205.79|203.49|163
1651394400000|2022-05-01 08:40:00|205.81|203.51|206.42|204.12|206.42|204.12|205.67|203.37|111
1651394700000|2022-05-01 08:45:00|206.41|204.11|206.36|204.06|206.49|204.19|205.91|203.61|111
1651395000000|2022-05-01 08:50:00|206.4|204.1|206.96|204.66|207.26|204.96|206.37|204.07|129
1651395300000|2022-05-01 08:55:00|206.95|204.65|206.93|204.63|207.06|204.76|206.9|204.6|93
1651395600000|2022-05-01 09:00:00|206.95|204.65|207.41|205.11|207.53|205.23|206.95|204.65|132
1651395900000|2022-05-01 09:05:00|207.4|205.1|206.98|204.68|207.48|205.18|206.79|204.49|140
1651396200000|2022-05-01 09:10:00|206.97|204.67|206.49|204.19|207|204.7|206.31|204.01|134
1651396500000|2022-05-01 09:15:00|206.5|204.2|206.4|204.1|206.73|204.43|206.4|204.1|79
1651396800000|2022-05-01 09:20:00|206.41|204.11|206.25|203.95|206.62|204.32|206.21|203.91|71
1651397100000|2022-05-01 09:25:00|206.24|203.94|206.24|203.94|206.46|204.16|206|203.7|126
1651397400000|2022-05-01 09:30:00|206.26|203.96|205.55|203.25|206.26|203.96|205.48|203.18|131
1651397700000|2022-05-01 09:35:00|205.56|203.26|205.45|203.15|205.8|203.5|204.98|202.68|166
1651398000000|2022-05-01 09:40:00|205.44|203.14|205.72|203.42|205.73|203.43|205.37|203.07|122
1651398300000|2022-05-01 09:45:00|205.73|203.43|205.95|203.65|205.97|203.67|205.67|203.37|132
1651398600000|2022-05-01 09:50:00|205.96|203.66|206.36|204.06|206.52|204.22|205.96|203.66|86
1651398900000|2022-05-01 09:55:00|206.37|204.07|206.58|204.28|206.71|204.41|206.37|204.07|116
1651399200000|2022-05-01 10:00:00|206.56|204.26|206.44|204.14|206.73|204.43|206.44|204.14|120
1651399500000|2022-05-01 10:05:00|206.43|204.13|206.78|204.48|206.84|204.54|206.4|204.1|103
1651399800000|2022-05-01 10:10:00|206.79|204.49|206.62|204.32|206.84|204.54|206.61|204.31|92
1651400100000|2022-05-01 10:15:00|206.6|204.3|206.58|204.28|206.65|204.35|205.94|203.64|140
1651400400000|2022-05-01 10:20:00|206.57|204.27|206.71|204.41|206.8|204.5|206.42|204.12|118
1651400700000|2022-05-01 10:25:00|206.76|204.46|206.68|204.38|206.8|204.5|206.58|204.28|108
1651401000000|2022-05-01 10:30:00|206.71|204.41|206.89|204.59|206.89|204.59|206.7|204.4|93
1651401300000|2022-05-01 10:35:00|206.92|204.62|206.58|204.28|207|204.7|206.47|204.17|124
1651401600000|2022-05-01 10:40:00|206.57|204.27|206.31|204.01|206.59|204.29|205.98|203.68|113
1651401900000|2022-05-01 10:45:00|206.32|204.02|206.36|204.06|206.74|204.44|206.32|204.02|125
1651402200000|2022-05-01 10:50:00|206.35|204.05|206.76|204.46|206.76|204.46|206.16|203.86|146
1651402500000|2022-05-01 10:55:00|206.75|204.45|206.57|204.27|206.97|204.67|206.48|204.18|81
1651402800000|2022-05-01 11:00:00|206.56|204.26|206.38|204.08|206.79|204.49|206.38|204.08|103
1651403100000|2022-05-01 11:05:00|206.39|204.09|206.38|204.08|206.52|204.22|206.17|203.87|85
1651403400000|2022-05-01 11:10:00|206.39|204.09|205.71|203.41|206.4|204.1|205.66|203.36|127
1651403700000|2022-05-01 11:15:00|205.7|203.4|205.79|203.49|205.89|203.59|205.38|203.08|234
1651404000000|2022-05-01 11:20:00|205.78|203.48|205.94|203.64|206.42|204.12|205.77|203.47|169
1651404300000|2022-05-01 11:25:00|205.91|203.61|205.73|203.43|205.97|203.67|205.61|203.31|214
1651404600000|2022-05-01 11:30:00|205.72|203.42|205.51|203.21|205.83|203.53|205.36|203.06|147
1651404900000|2022-05-01 11:35:00|205.5|203.2|205.44|203.14|205.57|203.27|205.23|202.93|105
1651405200000|2022-05-01 11:40:00|205.43|203.13|205.33|203.03|205.49|203.19|205.13|202.83|80
1651405500000|2022-05-01 11:45:00|205.35|203.05|205.67|203.37|205.71|203.41|205.28|202.98|145
1651405800000|2022-05-01 11:50:00|205.66|203.36|205.41|203.11|205.68|203.38|205.39|203.09|152
1651406100000|2022-05-01 11:55:00|205.39|203.09|205.46|203.16|205.64|203.34|205.36|203.06|120
1651406400000|2022-05-01 12:00:00|205.48|203.18|205.43|203.13|206.35|204.05|205.34|203.04|264
1651406700000|2022-05-01 12:05:00|205.47|203.17|205.17|202.87|205.62|203.32|205.09|202.79|170
1651407000000|2022-05-01 12:10:00|205.16|202.86|205.26|202.96|205.26|202.96|204.69|202.39|207
1651407300000|2022-05-01 12:15:00|205.27|202.97|205.27|202.97|205.58|203.28|205.02|202.72|135
1651407600000|2022-05-01 12:20:00|205.29|202.99|206.06|203.76|206.22|203.92|205.27|202.97|156
1651407900000|2022-05-01 12:25:00|206.07|203.77|206.01|203.71|206.41|204.11|205.89|203.59|176
1651408200000|2022-05-01 12:30:00|206.02|203.72|205.7|203.4|206.05|203.75|205.56|203.26|148
1651408500000|2022-05-01 12:35:00|205.69|203.39|205.71|203.41|205.92|203.62|205.67|203.37|124
1651408800000|2022-05-01 12:40:00|205.72|203.42|205.97|203.67|205.97|203.67|205.72|203.42|83
1651409100000|2022-05-01 12:45:00|205.98|203.68|205.49|203.19|206.02|203.72|205.24|202.94|180
1651409400000|2022-05-01 12:50:00|205.48|203.18|205.49|203.19|205.67|203.37|205.32|203.02|141
1651409700000|2022-05-01 12:55:00|205.51|203.21|205.82|203.52|205.82|203.52|205.48|203.18|72
1651410000000|2022-05-01 13:00:00|205.83|203.53|205.72|203.42|206.4|204.1|205.72|203.42|111
1651410300000|2022-05-01 13:05:00|205.7|203.4|205.81|203.51|205.89|203.59|205.67|203.37|100
1651410600000|2022-05-01 13:10:00|205.8|203.5|206.41|204.11|206.47|204.17|205.79|203.49|113
1651410900000|2022-05-01 13:15:00|206.42|204.12|206.34|204.04|206.67|204.37|206.2|203.9|158
1651411200000|2022-05-01 13:20:00|206.33|204.03|206.22|203.92|206.35|204.05|205.94|203.64|119
1651411500000|2022-05-01 13:25:00|206.23|203.93|206.36|204.06|206.53|204.23|206.23|203.93|95
1651411800000|2022-05-01 13:30:00|206.37|204.07|206.35|204.05|206.55|204.25|206.29|203.99|117
1651412100000|2022-05-01 13:35:00|206.36|204.06|206.29|203.99|206.59|204.29|206.08|203.78|116
1651412400000|2022-05-01 13:40:00|206.33|204.03|206.04|203.74|206.35|204.05|205.84|203.54|101
1651412700000|2022-05-01 13:45:00|206.06|203.76|205.48|203.18|206.06|203.76|205.48|203.18|111
1651413000000|2022-05-01 13:50:00|205.49|203.19|205.31|203.01|205.56|203.26|205.25|202.95|137
1651413300000|2022-05-01 13:55:00|205.32|203.02|205.26|202.96|205.52|203.22|205.06|202.76|103
1651413600000|2022-05-01 14:00:00|205.27|202.97|205.56|203.26|205.61|203.31|205.14|202.84|141
1651413900000|2022-05-01 14:05:00|205.55|203.25|205.32|203.02|205.68|203.38|205.25|202.95|102
1651414200000|2022-05-01 14:10:00|205.34|203.04|205.21|202.91|205.4|203.1|205.2|202.9|99
1651414500000|2022-05-01 14:15:00|205.13|202.83|205.87|203.57|205.87|203.57|205.13|202.83|113
1651414800000|2022-05-01 14:20:00|205.86|203.56|205.4|203.1|205.88|203.58|205.29|202.99|139
1651415100000|2022-05-01 14:25:00|205.41|203.11|205.33|203.03|205.44|203.14|205.25|202.95|72
1651415400000|2022-05-01 14:30:00|205.34|203.04|205.22|202.92|205.7|203.4|205.08|202.78|128
1651415700000|2022-05-01 14:35:00|205.23|202.93|205.26|202.96|205.38|203.08|204.83|202.53|201
1651416000000|2022-05-01 14:40:00|205.3|203|205.63|203.33|205.65|203.35|205.3|203|144
1651416300000|2022-05-01 14:45:00|205.6|203.3|206.33|204.03|206.33|204.03|205.42|203.12|114
1651416600000|2022-05-01 14:50:00|206.32|204.02|206.38|204.08|206.54|204.24|205.95|203.65|120
1651416900000|2022-05-01 14:55:00|206.39|204.09|205.94|203.64|206.39|204.09|205.81|203.51|123
1651417200000|2022-05-01 15:00:00|205.95|203.65|206.42|204.12|206.43|204.13|205.94|203.64|115
1651417500000|2022-05-01 15:05:00|206.44|204.14|206.86|204.56|206.89|204.59|206.25|203.95|117
1651417800000|2022-05-01 15:10:00|206.83|204.53|206.81|204.51|206.97|204.67|206.7|204.4|120
1651418100000|2022-05-01 15:15:00|206.8|204.5|206.56|204.26|206.86|204.56|206.37|204.07|125
1651418400000|2022-05-01 15:20:00|206.57|204.27|208.3|206|208.39|206.09|206.56|204.26|268
1651418700000|2022-05-01 15:25:00|208.29|205.99|209.61|207.31|209.74|207.44|208.29|205.99|376
1651419000000|2022-05-01 15:30:00|209.59|207.29|208.82|206.52|210.03|207.73|208.32|206.02|355
1651419300000|2022-05-01 15:35:00|208.91|206.61|208.72|206.42|208.92|206.62|208.51|206.21|225
1651419600000|2022-05-01 15:40:00|208.71|206.41|208.76|206.46|208.76|206.46|208.35|206.05|219
1651419900000|2022-05-01 15:45:00|208.75|206.45|209.33|207.03|209.54|207.24|208.59|206.29|217
1651420200000|2022-05-01 15:50:00|209.35|207.05|210.64|208.34|211.37|209.07|209.33|207.03|316
1651420500000|2022-05-01 15:55:00|210.63|208.33|210.48|208.18|211.31|209.01|210.37|208.07|342
1651420800000|2022-05-01 16:00:00|210.5|208.2|209.91|207.61|210.73|208.43|209.91|207.61|321
1651421100000|2022-05-01 16:05:00|209.87|207.57|210.64|208.34|210.81|208.51|209.73|207.43|257
1651421400000|2022-05-01 16:10:00|210.67|208.37|211.48|209.18|211.84|209.54|210.61|208.31|292
1651421700000|2022-05-01 16:15:00|211.49|209.19|211.74|209.44|211.92|209.62|211.36|209.06|295
1651422000000|2022-05-01 16:20:00|211.73|209.43|211.76|209.46|212.01|209.71|211.45|209.15|284
1651422300000|2022-05-01 16:25:00|211.75|209.45|211|208.7|212.43|210.13|211|208.7|283
1651422600000|2022-05-01 16:30:00|211.01|208.71|210.61|208.31|211.41|209.11|210.44|208.14|243
1651422900000|2022-05-01 16:35:00|210.6|208.3|210.79|208.49|210.85|208.55|210.6|208.3|125
1651423200000|2022-05-01 16:40:00|210.78|208.48|211.7|209.4|211.75|209.45|210.67|208.37|185
1651423500000|2022-05-01 16:45:00|211.66|209.36|211.61|209.31|211.86|209.56|211.22|208.92|172
1651423800000|2022-05-01 16:50:00|211.62|209.32|211.5|209.2|211.62|209.32|211.44|209.14|82
1651424100000|2022-05-01 16:55:00|211.51|209.21|210.81|208.51|211.52|209.22|210.69|208.39|141
1651424400000|2022-05-01 17:00:00|210.82|208.52|211.43|209.13|211.46|209.16|210.82|208.52|135
1651424700000|2022-05-01 17:05:00|211.44|209.14|211.95|209.65|212.11|209.81|211.43|209.13|201
1651425000000|2022-05-01 17:10:00|211.96|209.66|211.96|209.66|212.16|209.86|211.91|209.61|109
1651425300000|2022-05-01 17:15:00|211.91|209.61|211.74|209.44|212.05|209.75|211.58|209.28|156
1651425600000|2022-05-01 17:20:00|211.73|209.43|210.36|208.06|211.74|209.44|210.36|208.06|151
1651425900000|2022-05-01 17:25:00|210.32|208.02|210.82|208.52|210.82|208.52|210.27|207.97|194
1651426200000|2022-05-01 17:30:00|210.83|208.53|210.96|208.66|211|208.7|210.54|208.24|165
1651426500000|2022-05-01 17:35:00|210.97|208.67|210.75|208.45|210.98|208.68|210.71|208.41|99
1651426800000|2022-05-01 17:40:00|210.72|208.42|210.82|208.52|210.83|208.53|210.35|208.05|142
1651427100000|2022-05-01 17:45:00|210.83|208.53|210.06|207.76|211.02|208.72|210.06|207.76|129
1651427400000|2022-05-01 17:50:00|210.05|207.75|210.3|208|210.46|208.16|210.04|207.74|80
1651427700000|2022-05-01 17:55:00|210.34|208.04|210.58|208.28|210.58|208.28|210.26|207.96|104
1651428000000|2022-05-01 18:00:00|210.6|208.3|209.64|207.34|210.63|208.33|209.64|207.34|123
1651428300000|2022-05-01 18:05:00|209.65|207.35|209.93|207.63|209.93|207.63|209.65|207.35|60
1651428600000|2022-05-01 18:10:00|209.94|207.64|209.93|207.63|210.39|208.09|209.8|207.5|128
1651428900000|2022-05-01 18:15:00|209.94|207.64|209.69|207.39|209.96|207.66|209.68|207.38|87
1651429200000|2022-05-01 18:20:00|209.68|207.38|208.88|206.58|209.69|207.39|208.86|206.56|196
1651429500000|2022-05-01 18:25:00|208.89|206.59|208.86|206.56|208.97|206.67|208.65|206.35|187
1651429800000|2022-05-01 18:30:00|208.89|206.59|209.41|207.11|209.41|207.11|208.71|206.41|208
1651430100000|2022-05-01 18:35:00|209.44|207.14|208.73|206.43|209.44|207.14|208.7|206.4|154
1651430400000|2022-05-01 18:40:00|208.71|206.41|208.65|206.35|208.74|206.44|208.49|206.19|124
1651430700000|2022-05-01 18:45:00|208.62|206.32|208.46|206.16|208.7|206.4|208.25|205.95|136
1651431000000|2022-05-01 18:50:00|208.47|206.17|207.51|205.21|208.47|206.17|207.29|204.99|337
1651431300000|2022-05-01 18:55:00|207.52|205.22|207.33|205.03|207.92|205.62|207.32|205.02|243
1651431600000|2022-05-01 19:00:00|207.3|205|207.05|204.75|207.56|205.26|206.57|204.27|314
1651431900000|2022-05-01 19:05:00|207.06|204.76|206.95|204.65|207.39|205.09|206.82|204.52|216
1651432200000|2022-05-01 19:10:00|206.96|204.66|207.06|204.76|207.15|204.85|206.78|204.48|181
1651432500000|2022-05-01 19:15:00|207.07|204.77|206.76|204.46|207.4|205.1|206.47|204.17|281
1651432800000|2022-05-01 19:20:00|206.79|204.49|206.48|204.18|206.86|204.56|206.47|204.17|182
1651433100000|2022-05-01 19:25:00|206.49|204.19|206.44|204.14|206.85|204.55|206.33|204.03|189
1651433400000|2022-05-01 19:30:00|206.45|204.15|206.41|204.11|206.73|204.43|205.82|203.52|261
1651433700000|2022-05-01 19:35:00|206.42|204.12|207.33|205.03|207.57|205.27|206.42|204.12|244
1651434000000|2022-05-01 19:40:00|207.34|205.04|207.73|205.43|207.8|205.5|206.96|204.66|322
1651434300000|2022-05-01 19:45:00|207.77|205.47|207.59|205.29|207.89|205.59|207.57|205.27|220
1651434600000|2022-05-01 19:50:00|207.58|205.28|207.47|205.17|207.63|205.33|207.33|205.03|155
1651434900000|2022-05-01 19:55:00|207.46|205.16|207.27|204.97|207.5|205.2|207.26|204.96|143
1651435200000|2022-05-01 20:00:00|207.28|204.98|207.61|205.31|207.66|205.36|206.71|204.41|269
1651435500000|2022-05-01 20:05:00|207.6|205.3|207.48|205.18|207.62|205.32|207.29|204.99|154
1651435800000|2022-05-01 20:10:00|207.49|205.19|207.6|205.3|207.71|205.41|207.46|205.16|147
1651436100000|2022-05-01 20:15:00|207.59|205.29|207.69|205.39|207.87|205.57|207.48|205.18|162
1651436400000|2022-05-01 20:20:00|207.68|205.38|207.77|205.47|207.87|205.57|207.42|205.12|198
1651436700000|2022-05-01 20:25:00|207.78|205.48|207.84|205.54|208|205.7|207.7|205.4|173
1651437000000|2022-05-01 20:30:00|207.85|205.55|207.83|205.53|207.91|205.61|207.69|205.39|129
1651437300000|2022-05-01 20:35:00|207.84|205.54|207.58|205.28|207.9|205.6|207.43|205.13|93
1651437600000|2022-05-01 20:40:00|207.59|205.29|207.38|205.08|207.6|205.3|207.28|204.98|83
1651437900000|2022-05-01 20:45:00|207.34|205.04|207.26|204.96|207.62|205.32|207.26|204.96|141
1651438200000|2022-05-01 20:50:00|207.27|204.97|208.26|205.96|208.28|205.98|207.26|204.96|152
1651438500000|2022-05-01 20:55:00|208.28|205.98|209.47|207.17|209.61|207.31|207.98|205.68|320
1651438800000|2022-05-01 21:00:00|209.48|207.18|209.6|207.3|209.75|207.45|209|206.7|325
1651439100000|2022-05-01 21:05:00|209.59|207.29|208.05|205.75|209.6|207.3|208.05|205.75|332
1651439400000|2022-05-01 21:10:00|208.03|205.73|208.22|205.92|208.47|206.17|207.73|205.43|300
1651439700000|2022-05-01 21:15:00|208.21|205.91|208.32|206.02|208.41|206.11|208.21|205.91|101
1651440000000|2022-05-01 21:20:00|208.33|206.03|208.75|206.45|208.76|206.46|208.33|206.03|114
1651440300000|2022-05-01 21:25:00|208.84|206.54|208.81|206.51|208.9|206.6|208.74|206.44|110
1651440600000|2022-05-01 21:30:00|208.8|206.5|208.7|206.4|208.82|206.52|208.63|206.33|54
1651440900000|2022-05-01 21:35:00|208.65|206.35|207.69|205.39|208.69|206.39|207.45|205.15|186
1651441200000|2022-05-01 21:40:00|207.72|205.42|208.4|206.1|208.5|206.2|207.66|205.36|129
1651441500000|2022-05-01 21:45:00|208.53|206.23|208.39|206.09|208.64|206.34|208.28|205.98|140
1651441800000|2022-05-01 21:50:00|208.38|206.08|208.82|206.52|208.9|206.6|208.33|206.03|128
1651442100000|2022-05-01 21:55:00|208.83|206.53|208.78|206.48|208.98|206.68|208.64|206.34|151
1651442400000|2022-05-01 22:00:00|208.79|206.49|209.72|207.42|209.84|207.54|208.72|206.42|205
1651442700000|2022-05-01 22:05:00|209.71|207.41|209.65|207.35|209.9|207.6|209.44|207.14|156
1651443000000|2022-05-01 22:10:00|209.66|207.36|210.36|208.06|210.45|208.15|209.34|207.04|254
1651443300000|2022-05-01 22:15:00|210.43|208.13|209.84|207.54|210.43|208.13|209.74|207.44|176
1651443600000|2022-05-01 22:20:00|209.83|207.53|208.72|206.42|209.89|207.59|208.61|206.31|270
1651443900000|2022-05-01 22:25:00|208.71|206.41|208.82|206.52|208.87|206.57|208.71|206.41|134
1651444200000|2022-05-01 22:30:00|208.84|206.54|208.61|206.31|208.84|206.54|208.61|206.31|88
1651444500000|2022-05-01 22:35:00|208.63|206.33|208.5|206.2|208.63|206.33|208.43|206.13|90
1651444800000|2022-05-01 22:40:00|208.47|206.17|208.55|206.25|208.61|206.31|208.46|206.16|62
1651445100000|2022-05-01 22:45:00|208.51|206.21|208.15|205.85|208.62|206.32|208.09|205.79|90
1651445400000|2022-05-01 22:50:00|208.16|205.86|208.32|206.02|208.33|206.03|208.16|205.86|45
1651445700000|2022-05-01 22:55:00|208.37|206.07|208.28|205.98|208.82|206.52|207.99|205.69|312
1651446000000|2022-05-01 23:00:00|208.29|205.99|208.74|206.44|208.92|206.62|207.8|205.5|378
1651446300000|2022-05-01 23:05:00|208.75|206.45|209.01|206.71|209.09|206.79|208.21|205.91|261
1651446600000|2022-05-01 23:10:00|209.02|206.72|210.02|207.72|210.32|208.02|208.8|206.5|238
1651446900000|2022-05-01 23:15:00|210.03|207.73|210.38|208.08|210.46|208.16|209.49|207.19|219
1651447200000|2022-05-01 23:20:00|210.4|208.1|211.63|209.33|211.65|209.35|210.35|208.05|357
1651447500000|2022-05-01 23:25:00|211.6|209.3|211.56|209.26|212.37|210.07|211.04|208.74|443
1651447800000|2022-05-01 23:30:00|211.57|209.27|211.54|209.24|211.77|209.47|210.92|208.62|340
1651448100000|2022-05-01 23:35:00|211.59|209.29|211.91|209.61|211.91|209.61|211.03|208.73|302
1651448400000|2022-05-01 23:40:00|211.9|209.6|211.79|209.49|211.92|209.62|211.46|209.16|276
1651448700000|2022-05-01 23:45:00|211.78|209.48|211.61|209.31|212.31|210.01|211.34|209.04|347
1651449000000|2022-05-01 23:50:00|211.6|209.3|212.09|209.79|212.41|210.11|211.56|209.26|210
1651449300000|2022-05-01 23:55:00|212.1|209.8|212.09|209.79|212.19|209.89|211.71|209.41|202
1651449600000|2022-05-02 00:00:00|212.08|209.78|211.65|209.35|212.08|209.78|211.3|209|353
1651449900000|2022-05-02 00:05:00|211.63|209.33|211.64|209.34|212.06|209.76|211.55|209.25|291
1651450200000|2022-05-02 00:10:00|211.63|209.33|211.83|209.53|212.04|209.74|211.6|209.3|190
1651450500000|2022-05-02 00:15:00|211.82|209.52|212.83|210.53|213.04|210.74|211.71|209.41|441
1651450800000|2022-05-02 00:20:00|212.82|210.52|213.35|211.05|213.36|211.06|212.64|210.34|314
1651451100000|2022-05-02 00:25:00|213.36|211.06|212.9|210.6|213.39|211.09|212.81|210.51|187
1651451400000|2022-05-02 00:30:00|212.91|210.61|213.38|211.08|213.54|211.24|212.63|210.33|298
1651451700000|2022-05-02 00:35:00|213.37|211.07|212.86|210.56|213.37|211.07|212.62|210.32|222
1651452000000|2022-05-02 00:40:00|212.93|210.63|213.13|210.83|213.3|211|212.81|210.51|214
1651452300000|2022-05-02 00:45:00|213.12|210.82|212.56|210.26|213.32|211.02|212.05|209.75|265
1651452600000|2022-05-02 00:50:00|212.55|210.25|212.71|210.41|212.83|210.53|212.36|210.06|184
1651452900000|2022-05-02 00:55:00|212.72|210.42|212.87|210.57|213.05|210.75|212.59|210.29|256
1651453200000|2022-05-02 01:00:00|212.88|210.58|212.88|210.58|213.36|211.06|212.76|210.46|227
1651453500000|2022-05-02 01:05:00|212.87|210.57|213.46|211.16|213.49|211.19|212.8|210.5|147
1651453800000|2022-05-02 01:10:00|213.47|211.17|213.6|211.3|213.67|211.37|213.32|211.02|221
1651454100000|2022-05-02 01:15:00|213.61|211.31|212.78|210.48|213.61|211.31|212.7|210.4|243
1651454400000|2022-05-02 01:20:00|212.77|210.47|212.95|210.65|213.06|210.76|212.69|210.39|205
1651454700000|2022-05-02 01:25:00|212.97|210.67|212.71|210.41|213.04|210.74|212.62|210.32|183
1651455000000|2022-05-02 01:30:00|212.74|210.44|211.84|209.54|212.91|210.61|211.67|209.37|264
1651455300000|2022-05-02 01:35:00|211.83|209.53|211.86|209.56|211.97|209.67|211.55|209.25|194
1651455600000|2022-05-02 01:40:00|211.87|209.57|212.32|210.02|212.46|210.16|211.86|209.56|198
1651455900000|2022-05-02 01:45:00|212.3|210|211.96|209.66|212.47|210.17|211.79|209.49|211
1651456200000|2022-05-02 01:50:00|211.98|209.68|211.66|209.36|212.11|209.81|211.59|209.29|200
1651456500000|2022-05-02 01:55:00|211.67|209.37|211.1|208.8|211.69|209.39|211.01|208.71|209
1651456800000|2022-05-02 02:00:00|211.13|208.83|210.01|207.71|211.13|208.83|209.99|207.69|322
1651457100000|2022-05-02 02:05:00|210|207.7|210.01|207.71|210.24|207.94|209.37|207.07|306
1651457400000|2022-05-02 02:10:00|210|207.7|209.61|207.31|210.09|207.79|209.6|207.3|311
1651457700000|2022-05-02 02:15:00|209.48|207.18|209.51|207.21|209.76|207.46|209.29|206.99|257
1651458000000|2022-05-02 02:20:00|209.46|207.16|209.66|207.36|209.67|207.37|209.04|206.74|283
1651458300000|2022-05-02 02:25:00|209.62|207.32|210.52|208.22|210.53|208.23|209.62|207.32|226
1651458600000|2022-05-02 02:30:00|210.53|208.23|210.6|208.3|210.71|208.41|210.46|208.16|192
1651458900000|2022-05-02 02:35:00|210.59|208.29|210.32|208.02|210.65|208.35|210.24|207.94|186
1651459200000|2022-05-02 02:40:00|210.33|208.03|210.47|208.17|210.61|208.31|210.31|208.01|159
1651459500000|2022-05-02 02:45:00|210.45|208.15|210.53|208.23|210.66|208.36|210.34|208.04|167
1651459800000|2022-05-02 02:50:00|210.54|208.24|211.02|208.72|211.04|208.74|210.54|208.24|152
1651460100000|2022-05-02 02:55:00|211.06|208.76|211.52|209.22|211.52|209.22|211.04|208.74|134
1651460400000|2022-05-02 03:00:00|211.5|209.2|211.55|209.25|212.15|209.85|211.48|209.18|206
1651460700000|2022-05-02 03:05:00|211.57|209.27|211.53|209.23|211.65|209.35|211.35|209.05|138
1651461000000|2022-05-02 03:10:00|211.55|209.25|211.36|209.06|211.61|209.31|211.11|208.81|185
1651461300000|2022-05-02 03:15:00|211.35|209.05|211.42|209.12|211.58|209.28|211.25|208.95|169
1651461600000|2022-05-02 03:20:00|211.34|209.04|211.46|209.16|211.47|209.17|211.29|208.99|106
1651461900000|2022-05-02 03:25:00|211.51|209.21|211.49|209.19|211.57|209.27|211.38|209.08|123
1651462200000|2022-05-02 03:30:00|211.51|209.21|211.92|209.62|211.92|209.62|211.33|209.03|160
1651462500000|2022-05-02 03:35:00|211.94|209.64|211.53|209.23|212.08|209.78|211.46|209.16|159
1651462800000|2022-05-02 03:40:00|211.54|209.24|211.66|209.36|211.72|209.42|211.5|209.2|80
1651463100000|2022-05-02 03:45:00|211.71|209.41|211.78|209.48|211.9|209.6|211.48|209.18|121
1651463400000|2022-05-02 03:50:00|211.74|209.44|212.12|209.82|212.3|210|211.74|209.44|156
1651463700000|2022-05-02 03:55:00|212.14|209.84|211.77|209.47|212.27|209.97|211.76|209.46|132
1651464000000|2022-05-02 04:00:00|211.79|209.49|211.75|209.45|212.1|209.8|211.65|209.35|188
1651464300000|2022-05-02 04:05:00|211.76|209.46|211.47|209.17|211.84|209.54|211.2|208.9|186
1651464600000|2022-05-02 04:10:00|211.48|209.18|211.4|209.1|211.82|209.52|211.34|209.04|139
1651464900000|2022-05-02 04:15:00|211.39|209.09|211.06|208.76|211.47|209.17|211.01|208.71|212
1651465200000|2022-05-02 04:20:00|211.04|208.74|212.27|209.97|212.35|210.05|211.01|208.71|176
1651465500000|2022-05-02 04:25:00|212.26|209.96|212.38|210.08|212.46|210.16|212.24|209.94|163
1651465800000|2022-05-02 04:30:00|212.39|210.09|212.51|210.21|212.69|210.39|212.38|210.08|166
1651466100000|2022-05-02 04:35:00|212.53|210.23|212.75|210.45|212.97|210.67|212.27|209.97|200
1651466400000|2022-05-02 04:40:00|212.74|210.44|213.26|210.96|213.52|211.22|212.74|210.44|174
1651466700000|2022-05-02 04:45:00|213.25|210.95|213.42|211.12|213.43|211.13|213.09|210.79|111
1651467000000|2022-05-02 04:50:00|213.41|211.11|214.43|212.13|214.69|212.39|213.31|211.01|374
1651467300000|2022-05-02 04:55:00|214.45|212.15|214.1|211.8|214.57|212.27|213.83|211.53|309
1651467600000|2022-05-02 05:00:00|214.11|211.81|214.44|212.14|214.58|212.28|213.94|211.64|288
1651467900000|2022-05-02 05:05:00|214.42|212.12|214.02|211.72|214.42|212.12|213.82|211.52|210
1651468200000|2022-05-02 05:10:00|214.01|211.71|214.32|212.02|214.48|212.18|213.96|211.66|146
1651468500000|2022-05-02 05:15:00|214.33|212.03|213.87|211.57|214.48|212.18|213.82|211.52|225
1651468800000|2022-05-02 05:20:00|213.75|211.45|213.03|210.73|213.75|211.45|212.81|210.51|210
1651469100000|2022-05-02 05:25:00|213.01|210.71|213.4|211.1|213.4|211.1|212.92|210.62|155
1651469400000|2022-05-02 05:30:00|213.39|211.09|213.74|211.44|214.05|211.75|213.36|211.06|217
1651469700000|2022-05-02 05:35:00|213.7|211.4|214.37|212.07|214.67|212.37|213.7|211.4|222
1651470000000|2022-05-02 05:40:00|214.36|212.06|214.22|211.92|214.63|212.33|214.03|211.73|195
1651470300000|2022-05-02 05:45:00|214.25|211.95|214.43|212.13|214.47|212.17|214.18|211.88|149
1651470600000|2022-05-02 05:50:00|214.44|212.14|214.48|212.18|214.66|212.36|214.26|211.96|185
1651470900000|2022-05-02 05:55:00|214.42|212.12|214.84|212.54|214.96|212.66|214.33|212.03|195
1651471200000|2022-05-02 06:00:00|214.79|212.49|214.44|212.14|214.85|212.55|213.95|211.65|229
1651471500000|2022-05-02 06:05:00|214.45|212.15|214.57|212.27|214.92|212.62|214.43|212.13|276
1651471800000|2022-05-02 06:10:00|214.56|212.26|213.71|211.41|214.58|212.28|213.55|211.25|212
1651472100000|2022-05-02 06:15:00|213.68|211.38|213.82|211.52|213.9|211.6|213.6|211.3|151
1651472400000|2022-05-02 06:20:00|213.83|211.53|213.69|211.39|213.96|211.66|213.69|211.39|177
1651472700000|2022-05-02 06:25:00|213.7|211.4|214.52|212.22|214.91|212.61|213.36|211.06|231
1651473000000|2022-05-02 06:30:00|214.5|212.2|214.49|212.19|214.77|212.47|214.39|212.09|172
1651473300000|2022-05-02 06:35:00|214.46|212.16|214.28|211.98|214.56|212.26|214.12|211.82|181
1651473600000|2022-05-02 06:40:00|214.3|212|214.34|212.04|214.46|212.16|214.13|211.83|151
1651473900000|2022-05-02 06:45:00|214.33|212.03|215.64|213.34|215.73|213.43|214.23|211.93|242
1651474200000|2022-05-02 06:50:00|215.63|213.33|213.9|211.6|216.51|214.21|213.85|211.55|449
1651474500000|2022-05-02 06:55:00|213.86|211.56|212.95|210.65|213.86|211.56|212.93|210.63|347
1651474800000|2022-05-02 07:00:00|212.96|210.66|213.4|211.1|213.74|211.44|212.96|210.66|315
1651475100000|2022-05-02 07:05:00|213.39|211.09|213.91|211.61|214.05|211.75|213.35|211.05|284
1651475400000|2022-05-02 07:10:00|213.86|211.56|213.78|211.48|214.09|211.79|213.68|211.38|172
1651475700000|2022-05-02 07:15:00|213.77|211.47|213.74|211.44|214.04|211.74|213.71|211.41|199
1651476000000|2022-05-02 07:20:00|213.75|211.45|213.43|211.13|213.76|211.46|213.37|211.07|142
1651476300000|2022-05-02 07:25:00|213.46|211.16|213.44|211.14|213.64|211.34|213.37|211.07|150
1651476600000|2022-05-02 07:30:00|213.43|211.13|213.32|211.02|213.58|211.28|213.04|210.74|233
1651476900000|2022-05-02 07:35:00|213.33|211.03|213.5|211.2|213.55|211.25|213.22|210.92|148
1651477200000|2022-05-02 07:40:00|213.52|211.22|213.72|211.42|213.75|211.45|213.3|211|174
1651477500000|2022-05-02 07:45:00|213.73|211.43|213.85|211.55|213.93|211.63|213.56|211.26|139
1651477800000|2022-05-02 07:50:00|213.82|211.52|213.59|211.29|214.1|211.8|213.59|211.29|95
1651478100000|2022-05-02 07:55:00|213.53|211.23|212.93|210.63|213.55|211.25|212.61|210.31|179
1651478400000|2022-05-02 08:00:00|212.92|210.62|212.32|210.02|213.02|210.72|211.71|209.41|228
1651478700000|2022-05-02 08:05:00|212.33|210.03|212.73|210.43|212.81|210.51|212.33|210.03|227
1651479000000|2022-05-02 08:10:00|212.77|210.47|212.36|210.06|212.77|210.47|212.3|210|186
1651479300000|2022-05-02 08:15:00|212.38|210.08|212.4|210.1|212.46|210.16|212.1|209.8|181
1651479600000|2022-05-02 08:20:00|212.41|210.11|211.77|209.47|212.5|210.2|211.59|209.29|220
1651479900000|2022-05-02 08:25:00|211.79|209.49|211.51|209.21|211.86|209.56|211.01|208.71|228
1651480200000|2022-05-02 08:30:00|211.52|209.22|210.46|208.16|211.52|209.22|210.31|208.01|284
1651480500000|2022-05-02 08:35:00|210.45|208.15|210.25|207.95|210.64|208.34|210.02|207.72|240
1651480800000|2022-05-02 08:40:00|210.31|208.01|211.01|208.71|211.18|208.88|210.31|208.01|249
1651481100000|2022-05-02 08:45:00|211|208.7|210.74|208.44|211.01|208.71|210.66|208.36|191
1651481400000|2022-05-02 08:50:00|210.73|208.43|210.03|207.73|210.86|208.56|210.03|207.73|226
1651481700000|2022-05-02 08:55:00|210.08|207.78|210.46|208.16|210.5|208.2|209.74|207.44|231
1651482000000|2022-05-02 09:00:00|210.47|208.17|209.94|207.64|210.96|208.66|209.93|207.63|227
1651482300000|2022-05-02 09:05:00|209.93|207.63|210|207.7|210.54|208.24|209.92|207.62|202
1651482600000|2022-05-02 09:10:00|209.94|207.64|210.33|208.03|210.58|208.28|209.93|207.63|181
1651482900000|2022-05-02 09:15:00|210.26|207.96|210|207.7|210.62|208.32|210|207.7|182
1651483200000|2022-05-02 09:20:00|210.01|207.71|210.32|208.02|210.4|208.1|209.91|207.61|119
1651483500000|2022-05-02 09:25:00|210.33|208.03|210.48|208.18|210.64|208.34|210.29|207.99|132
1651483800000|2022-05-02 09:30:00|210.49|208.19|210.79|208.49|211.11|208.81|210.46|208.16|152
1651484100000|2022-05-02 09:35:00|210.8|208.5|211.3|209|211.33|209.03|210.54|208.24|165
1651484400000|2022-05-02 09:40:00|211.29|208.99|210.56|208.26|211.3|209|210.43|208.13|156
1651484700000|2022-05-02 09:45:00|210.52|208.22|208.72|206.42|210.63|208.33|207.96|205.66|433
1651485000000|2022-05-02 09:50:00|208.73|206.43|208.69|206.39|209.04|206.74|208.4|206.1|290
1651485300000|2022-05-02 09:55:00|208.7|206.4|208.01|205.71|208.84|206.54|207.91|205.61|253
1651485600000|2022-05-02 10:00:00|208|205.7|208.41|206.11|208.76|206.46|207.8|205.5|307
1651485900000|2022-05-02 10:05:00|208.39|206.09|208.6|206.3|208.67|206.37|208.36|206.06|189
1651486200000|2022-05-02 10:10:00|208.58|206.28|208.44|206.14|208.81|206.51|208.39|206.09|189
1651486500000|2022-05-02 10:15:00|208.45|206.15|208.06|205.76|208.71|206.41|207.7|205.4|235
1651486800000|2022-05-02 10:20:00|208.03|205.73|208.44|206.14|208.51|206.21|207.77|205.47|233
1651487100000|2022-05-02 10:25:00|208.47|206.17|208.55|206.25|208.64|206.34|208.32|206.02|152
1651487400000|2022-05-02 10:30:00|208.54|206.24|208.71|206.41|208.78|206.48|208.49|206.19|197
1651487700000|2022-05-02 10:35:00|208.7|206.4|208.88|206.58|209|206.7|208.68|206.38|120
1651488000000|2022-05-02 10:40:00|208.91|206.61|208.31|206.01|208.92|206.62|208.3|206|175
1651488300000|2022-05-02 10:45:00|208.32|206.02|208.39|206.09|208.61|206.31|207.99|205.69|218
1651488600000|2022-05-02 10:50:00|208.38|206.08|208.06|205.76|208.4|206.1|207.9|205.6|183
1651488900000|2022-05-02 10:55:00|208|205.7|208.19|205.89|208.54|206.24|207.79|205.49|216
1651489200000|2022-05-02 11:00:00|208.2|205.9|208.45|206.15|208.56|206.26|208.16|205.86|125
1651489500000|2022-05-02 11:05:00|208.44|206.14|208.01|205.71|208.6|206.3|207.94|205.64|176
1651489800000|2022-05-02 11:10:00|208.02|205.72|207.04|204.74|208.03|205.73|207.02|204.72|274
1651490100000|2022-05-02 11:15:00|207.07|204.77|207.35|205.05|207.56|205.26|206.76|204.46|194
1651490400000|2022-05-02 11:20:00|207.34|205.04|207.85|205.55|208.1|205.8|207.34|205.04|161
1651490700000|2022-05-02 11:25:00|207.86|205.56|207.82|205.52|208.1|205.8|207.7|205.4|215
1651491000000|2022-05-02 11:30:00|207.81|205.51|207.39|205.09|207.83|205.53|207.3|205|205
1651491300000|2022-05-02 11:35:00|207.35|205.05|205.85|203.55|207.39|205.09|205.63|203.33|347
1651491600000|2022-05-02 11:40:00|205.84|203.54|205.83|203.53|205.96|203.66|205.63|203.33|299
1651491900000|2022-05-02 11:45:00|205.86|203.56|205.45|203.15|205.86|203.56|204.72|202.42|341
1651492200000|2022-05-02 11:50:00|205.44|203.14|205.82|203.52|205.99|203.69|205.44|203.14|175
1651492500000|2022-05-02 11:55:00|205.83|203.53|205.35|203.05|205.95|203.65|204.91|202.61|282
1651492800000|2022-05-02 12:00:00|205.34|203.04|205.92|203.62|205.97|203.67|204.91|202.61|269
1651493100000|2022-05-02 12:05:00|205.95|203.65|205.88|203.58|205.95|203.65|205.39|203.09|229
1651493400000|2022-05-02 12:10:00|205.84|203.54|206.19|203.89|206.39|204.09|205.54|203.24|190
1651493700000|2022-05-02 12:15:00|206.21|203.91|207|204.7|207.21|204.91|206.16|203.86|245
1651494000000|2022-05-02 12:20:00|207.01|204.71|207.16|204.86|207.44|205.14|206.9|204.6|220
1651494300000|2022-05-02 12:25:00|207.17|204.87|206.91|204.61|207.17|204.87|206.8|204.5|190
1651494600000|2022-05-02 12:30:00|206.9|204.6|206.9|204.6|207.54|205.24|206.74|204.44|249
1651494900000|2022-05-02 12:35:00|206.92|204.62|207|204.7|207.19|204.89|206.75|204.45|177
1651495200000|2022-05-02 12:40:00|206.99|204.69|206.91|204.61|207.04|204.74|206.54|204.24|155
1651495500000|2022-05-02 12:45:00|206.9|204.6|206.49|204.19|206.94|204.64|206.49|204.19|172
1651495800000|2022-05-02 12:50:00|206.52|204.22|206.58|204.28|206.59|204.29|206.1|203.8|156
1651496100000|2022-05-02 12:55:00|206.57|204.27|205.9|203.6|206.69|204.39|205.87|203.57|192
1651496400000|2022-05-02 13:00:00|205.89|203.59|207.42|205.12|207.51|205.21|205.83|203.53|270
1651496700000|2022-05-02 13:05:00|207.43|205.13|208.03|205.73|208.1|205.8|207.34|205.04|222
1651497000000|2022-05-02 13:10:00|208.05|205.75|208.85|206.55|208.99|206.69|207.91|205.61|299
1651497300000|2022-05-02 13:15:00|208.88|206.58|208.47|206.17|208.95|206.65|208.1|205.8|270
1651497600000|2022-05-02 13:20:00|208.51|206.21|208.44|206.14|208.55|206.25|208.01|205.71|190
1651497900000|2022-05-02 13:25:00|208.46|206.16|208.89|206.59|209.41|207.11|208.36|206.06|272
1651498200000|2022-05-02 13:30:00|208.92|206.62|207.34|205.04|209.62|207.32|207.15|204.85|523
1651498500000|2022-05-02 13:35:00|207.35|205.05|207.69|205.39|208|205.7|205.13|202.83|677
1651498800000|2022-05-02 13:40:00|207.66|205.36|209.62|207.32|210.05|207.75|206.71|204.41|715
1651499100000|2022-05-02 13:45:00|209.61|207.31|209.1|206.8|210.43|208.13|208.7|206.4|670
1651499400000|2022-05-02 13:50:00|209.09|206.79|210.1|207.8|210.1|207.8|208.6|206.3|586
1651499700000|2022-05-02 13:55:00|210.05|207.75|210|207.7|210.9|208.6|209.8|207.5|495
1651500000000|2022-05-02 14:00:00|209.99|207.69|210.21|207.91|210.66|208.36|209.61|207.31|493
1651500300000|2022-05-02 14:05:00|210.2|207.9|209.54|207.24|210.36|208.06|209.02|206.72|426
1651500600000|2022-05-02 14:10:00|209.53|207.23|209.44|207.14|210.11|207.81|209.34|207.04|376
1651500900000|2022-05-02 14:15:00|209.43|207.13|209.63|207.33|209.68|207.38|208.74|206.44|398
1651501200000|2022-05-02 14:20:00|209.62|207.32|210.36|208.06|210.56|208.26|209.47|207.17|368
1651501500000|2022-05-02 14:25:00|210.35|208.05|210.93|208.63|211.11|208.81|210.34|208.04|340
1651501800000|2022-05-02 14:30:00|210.99|208.69|211.84|209.54|211.98|209.68|210.85|208.55|442
1651502100000|2022-05-02 14:35:00|211.81|209.51|211.31|209.01|211.98|209.68|210.96|208.66|380
1651502400000|2022-05-02 14:40:00|211.3|209|211.01|208.71|211.91|209.61|210.94|208.64|340
1651502700000|2022-05-02 14:45:00|211|208.7|210.54|208.24|211.07|208.77|210.38|208.08|290
1651503000000|2022-05-02 14:50:00|210.55|208.25|210.43|208.13|210.63|208.33|210.05|207.75|270
1651503300000|2022-05-02 14:55:00|210.42|208.12|210.6|208.3|211.12|208.82|210.01|207.71|405
1651503600000|2022-05-02 15:00:00|210.58|208.28|209.83|207.53|210.62|208.32|209.81|207.51|310
1651503900000|2022-05-02 15:05:00|209.85|207.55|210.64|208.34|210.67|208.37|209.76|207.46|309
1651504200000|2022-05-02 15:10:00|210.66|208.36|211.34|209.04|211.34|209.04|210.55|208.25|249
1651504500000|2022-05-02 15:15:00|211.35|209.05|209.74|207.44|211.49|209.19|209.73|207.43|369
1651504800000|2022-05-02 15:20:00|209.73|207.43|209.75|207.45|209.9|207.6|209.6|207.3|293
1651505100000|2022-05-02 15:25:00|209.76|207.46|209.85|207.55|210.32|208.02|209.5|207.2|400
1651505400000|2022-05-02 15:30:00|209.84|207.54|209.75|207.45|210.09|207.79|209.37|207.07|395
1651505700000|2022-05-02 15:35:00|209.76|207.46|209.35|207.05|210.26|207.96|208.99|206.69|364
1651506000000|2022-05-02 15:40:00|209.36|207.06|209.17|206.87|209.62|207.32|208.8|206.5|373
1651506300000|2022-05-02 15:45:00|209.16|206.86|209.54|207.24|209.92|207.62|209.05|206.75|286
1651506600000|2022-05-02 15:50:00|209.55|207.25|209.66|207.36|210.01|207.71|209.46|207.16|326
1651506900000|2022-05-02 15:55:00|209.67|207.37|210.8|208.5|210.8|208.5|209.64|207.34|301
1651507200000|2022-05-02 16:00:00|210.73|208.43|210.66|208.36|210.99|208.69|210.4|208.1|324
1651507500000|2022-05-02 16:05:00|210.67|208.37|210.62|208.32|210.76|208.46|210.45|208.15|207
1651507800000|2022-05-02 16:10:00|210.64|208.34|210.75|208.45|210.85|208.55|210.57|208.27|178
1651508100000|2022-05-02 16:15:00|210.79|208.49|210.89|208.59|210.98|208.68|210.34|208.04|209
1651508400000|2022-05-02 16:20:00|210.88|208.58|211.37|209.07|211.72|209.42|210.81|208.51|262
1651508700000|2022-05-02 16:25:00|211.41|209.11|211.4|209.1|211.55|209.25|211.3|209|157
1651509000000|2022-05-02 16:30:00|211.41|209.11|211.36|209.06|211.49|209.19|210.99|208.69|164
1651509300000|2022-05-02 16:35:00|211.35|209.05|210.99|208.69|211.45|209.15|210.88|208.58|222
1651509600000|2022-05-02 16:40:00|210.98|208.68|210.71|208.41|211.03|208.73|210.6|208.3|167
1651509900000|2022-05-02 16:45:00|210.72|208.42|210|207.7|210.75|208.45|209.99|207.69|210
1651510200000|2022-05-02 16:50:00|209.99|207.69|209.58|207.28|210.03|207.73|209.48|207.18|229
1651510500000|2022-05-02 16:55:00|209.7|207.4|208.96|206.66|209.91|207.61|208.78|206.48|337
1651510800000|2022-05-02 17:00:00|208.89|206.59|208.43|206.13|209|206.7|207.72|205.42|278
1651511100000|2022-05-02 17:05:00|208.45|206.15|208.61|206.31|208.92|206.62|208.2|205.9|346
1651511400000|2022-05-02 17:10:00|208.65|206.35|208.87|206.57|208.99|206.69|208.52|206.22|281
1651511700000|2022-05-02 17:15:00|208.8|206.5|208.51|206.21|208.87|206.57|208.51|206.21|196
1651512000000|2022-05-02 17:20:00|208.52|206.22|207.99|205.69|208.52|206.22|207.88|205.58|290
1651512300000|2022-05-02 17:25:00|208|205.7|208|205.7|208.4|206.1|207.59|205.29|276
1651512600000|2022-05-02 17:30:00|208.01|205.71|207.64|205.34|208.33|206.03|207.57|205.27|306
1651512900000|2022-05-02 17:35:00|207.67|205.37|207.55|205.25|207.83|205.53|207.47|205.17|246
1651513200000|2022-05-02 17:40:00|207.57|205.27|206.87|204.57|207.71|205.41|206.8|204.5|288
1651513500000|2022-05-02 17:45:00|206.86|204.56|206.35|204.05|206.89|204.59|206|203.7|348
1651513800000|2022-05-02 17:50:00|206.34|204.04|206.34|204.04|206.53|204.23|205.96|203.66|244
1651514100000|2022-05-02 17:55:00|206.32|204.02|206.63|204.33|206.63|204.33|206.3|204|251
1651514400000|2022-05-02 18:00:00|206.61|204.31|206.9|204.6|206.92|204.62|206.3|204|236
1651514700000|2022-05-02 18:05:00|206.98|204.68|206.52|204.22|207.1|204.8|206.52|204.22|191
1651515000000|2022-05-02 18:10:00|206.51|204.21|205.45|203.15|206.55|204.25|204.97|202.67|361
1651515300000|2022-05-02 18:15:00|205.43|203.13|205.35|203.05|205.81|203.51|205.1|202.8|338
1651515600000|2022-05-02 18:20:00|205.36|203.06|205.76|203.46|205.95|203.65|205.24|202.94|359
1651515900000|2022-05-02 18:25:00|205.73|203.43|205.49|203.19|206.02|203.72|205.39|203.09|362
1651516200000|2022-05-02 18:30:00|205.5|203.2|205.49|203.19|205.89|203.59|205.29|202.99|315
1651516500000|2022-05-02 18:35:00|205.48|203.18|205.34|203.04|205.51|203.21|205.09|202.79|245
1651516800000|2022-05-02 18:40:00|205.35|203.05|205|202.7|205.45|203.15|204.53|202.23|273
1651517100000|2022-05-02 18:45:00|205.01|202.71|205.61|203.31|205.78|203.48|205.01|202.71|306
1651517400000|2022-05-02 18:50:00|205.6|203.3|206|203.7|206.22|203.92|205.1|202.8|404
1651517700000|2022-05-02 18:55:00|206.01|203.71|206.09|203.79|206.41|204.11|205.84|203.54|272
1651518000000|2022-05-02 19:00:00|206.1|203.8|206.19|203.89|206.35|204.05|205.81|203.51|258
1651518300000|2022-05-02 19:05:00|206.18|203.88|206.86|204.56|207.16|204.86|206.17|203.87|228
1651518600000|2022-05-02 19:10:00|206.85|204.55|207.53|205.23|207.81|205.51|206.85|204.55|224
1651518900000|2022-05-02 19:15:00|207.56|205.26|207.63|205.33|207.7|205.4|207.4|205.1|194
1651519200000|2022-05-02 19:20:00|207.64|205.34|208.79|206.49|208.83|206.53|207.64|205.34|252
1651519500000|2022-05-02 19:25:00|208.78|206.48|208.09|205.79|208.8|206.5|208|205.7|256
1651519800000|2022-05-02 19:30:00|208.1|205.8|208.89|206.59|208.89|206.59|208.1|205.8|279
1651520100000|2022-05-02 19:35:00|208.87|206.57|208.5|206.2|208.91|206.61|208.35|206.05|267
1651520400000|2022-05-02 19:40:00|208.51|206.21|208.03|205.73|208.62|206.32|208.01|205.71|228
1651520700000|2022-05-02 19:45:00|207.94|205.64|208.8|206.5|208.97|206.67|207.92|205.62|237
1651521000000|2022-05-02 19:50:00|208.81|206.51|208.93|206.63|209|206.7|208.78|206.48|214
1651521300000|2022-05-02 19:55:00|208.91|206.61|208.99|206.69|209.12|206.82|208.8|206.5|197
1651521600000|2022-05-02 20:00:00|209|206.7|208.81|206.51|209.1|206.8|208.77|206.47|279
1651521900000|2022-05-02 20:05:00|208.82|206.52|208.74|206.44|208.83|206.53|208.51|206.21|133
1651522200000|2022-05-02 20:10:00|208.8|206.5|208.42|206.12|208.82|206.52|208.42|206.12|122
1651522500000|2022-05-02 20:15:00|208.41|206.11|208.6|206.3|208.72|206.42|208.41|206.11|127
1651522800000|2022-05-02 20:20:00|208.62|206.32|208.75|206.45|208.8|206.5|208.53|206.23|72
1651523100000|2022-05-02 20:25:00|208.76|206.46|208.64|206.34|208.81|206.51|208.54|206.24|118
1651523400000|2022-05-02 20:30:00|208.66|206.36|208.61|206.31|208.8|206.5|208.61|206.31|84
1651523700000|2022-05-02 20:35:00|208.6|206.3|208.54|206.24|208.9|206.6|208.54|206.24|115
1651524000000|2022-05-02 20:40:00|208.53|206.23|208.33|206.03|208.58|206.28|208.28|205.98|117
1651524300000|2022-05-02 20:45:00|208.35|206.05|207.77|205.47|208.35|206.05|207.29|204.99|215
1651524600000|2022-05-02 20:50:00|207.78|205.48|207.53|205.23|207.8|205.5|207.46|205.16|130
1651524900000|2022-05-02 20:55:00|207.56|205.26|207.63|205.33|207.69|205.39|207.49|205.19|110
1651525200000|2022-05-02 21:00:00|207.62|205.32|207.61|205.31|207.73|205.43|207.55|205.25|96
1651525500000|2022-05-02 21:05:00|207.62|205.32|207.88|205.58|207.94|205.64|207.62|205.32|103
1651525800000|2022-05-02 21:10:00|207.91|205.61|208.09|205.79|208.2|205.9|207.85|205.55|74
1651526100000|2022-05-02 21:15:00|208.1|205.8|208.98|206.68|208.99|206.69|208.07|205.77|148
1651526400000|2022-05-02 21:20:00|208.97|206.67|208.98|206.68|209.2|206.9|208.95|206.65|97
1651526700000|2022-05-02 21:25:00|208.99|206.69|209.02|206.72|209.25|206.95|208.94|206.64|82
1651527000000|2022-05-02 21:30:00|208.92|206.62|210.35|208.05|210.37|208.07|208.92|206.62|212
1651527300000|2022-05-02 21:35:00|210.36|208.06|210.9|208.6|210.9|208.6|209.93|207.63|199
1651527600000|2022-05-02 21:40:00|210.92|208.62|211.17|208.87|211.2|208.9|210.83|208.53|188
1651527900000|2022-05-02 21:45:00|211.16|208.86|211.37|209.07|211.42|209.12|210.91|208.61|115
1651528200000|2022-05-02 21:50:00|211.36|209.06|211.1|208.8|211.4|209.1|210.97|208.67|95
1651528500000|2022-05-02 21:55:00|211.09|208.79|211.4|209.1|211.43|209.13|211.05|208.75|125
1651528800000|2022-05-02 22:00:00|211.41|209.11|212.17|209.87|212.17|209.87|211.4|209.1|92
1651529100000|2022-05-02 22:05:00|212.2|209.9|212.28|209.98|212.37|210.07|212.01|209.71|125
1651529400000|2022-05-02 22:10:00|212.32|210.02|212.99|210.69|213.1|210.8|212.03|209.73|179
1651529700000|2022-05-02 22:15:00|212.97|210.67|212.63|210.33|214.33|212.03|212.63|210.33|371
1651530000000|2022-05-02 22:20:00|212.61|210.31|212.37|210.07|212.71|210.41|212.15|209.85|229
1651530300000|2022-05-02 22:25:00|212.3|210|212.71|210.41|212.73|210.43|212.3|210|150
1651530600000|2022-05-02 22:30:00|212.68|210.38|212.64|210.34|212.72|210.42|212.4|210.1|201
1651530900000|2022-05-02 22:35:00|212.63|210.33|212.09|209.79|212.73|210.43|212.09|209.79|127
1651531200000|2022-05-02 22:40:00|212.08|209.78|212.06|209.76|212.18|209.88|211.89|209.59|97
1651531500000|2022-05-02 22:45:00|212.07|209.77|211.91|209.61|212.09|209.79|211.82|209.52|141
1651531800000|2022-05-02 22:50:00|211.9|209.6|211.81|209.51|212.08|209.78|211.72|209.42|110
1651532100000|2022-05-02 22:55:00|211.82|209.52|211.55|209.25|211.82|209.52|211.5|209.2|101
1651532400000|2022-05-02 23:00:00|211.59|209.29|211.77|209.47|211.78|209.48|211.54|209.24|75
1651532700000|2022-05-02 23:05:00|211.78|209.48|212.05|209.75|212.06|209.76|211.72|209.42|147
1651533000000|2022-05-02 23:10:00|212.07|209.77|212.24|209.94|212.56|210.26|212|209.7|155
1651533300000|2022-05-02 23:15:00|212.16|209.86|212.4|210.1|212.42|210.12|212.09|209.79|122
1651533600000|2022-05-02 23:20:00|212.41|210.11|212.5|210.2|212.68|210.38|212.26|209.96|207
1651533900000|2022-05-02 23:25:00|212.49|210.19|212.3|210|212.52|210.22|212.3|210|102
1651534200000|2022-05-02 23:30:00|212.33|210.03|211.65|209.35|212.33|210.03|211.62|209.32|204
1651534500000|2022-05-02 23:35:00|211.68|209.38|210.77|208.47|211.7|209.4|209.95|207.65|223
1651534800000|2022-05-02 23:40:00|210.75|208.45|210.47|208.17|210.77|208.47|210.16|207.86|183
1651535100000|2022-05-02 23:45:00|210.48|208.18|210.48|208.18|210.51|208.21|210.22|207.92|192
1651535400000|2022-05-02 23:50:00|210.47|208.17|210.6|208.3|210.67|208.37|210.41|208.11|162
1651535700000|2022-05-02 23:55:00|210.56|208.26|210.79|208.49|210.79|208.49|210.54|208.24|119
1651536000000|2022-05-03 00:00:00|210.77|208.47|211.02|208.72|211.7|209.4|210.76|208.46|238
1651536300000|2022-05-03 00:05:00|211.03|208.73|211|208.7|211.11|208.81|210.71|208.41|150
1651536600000|2022-05-03 00:10:00|210.99|208.69|211|208.7|211.02|208.72|210.72|208.42|132
1651536900000|2022-05-03 00:15:00|210.99|208.69|210.53|208.23|211.03|208.73|210.46|208.16|149
1651537200000|2022-05-03 00:20:00|210.55|208.25|210.25|207.95|210.56|208.26|209.83|207.53|182
1651537500000|2022-05-03 00:25:00|210.23|207.93|210.21|207.91|210.42|208.12|210|207.7|139
1651537800000|2022-05-03 00:30:00|210.2|207.9|209.99|207.69|210.33|208.03|209.99|207.69|166
1651538100000|2022-05-03 00:35:00|210|207.7|210.25|207.95|210.34|208.04|210|207.7|96
1651538400000|2022-05-03 00:40:00|210.28|207.98|210.1|207.8|210.32|208.02|210.03|207.73|96
1651538700000|2022-05-03 00:45:00|210.09|207.79|210.02|207.72|210.1|207.8|209.99|207.69|80
1651539000000|2022-05-03 00:50:00|210.01|207.71|209.92|207.62|210.17|207.87|209.89|207.59|109
1651539300000|2022-05-03 00:55:00|209.94|207.64|209.99|207.69|210.08|207.78|209.88|207.58|87
1651539600000|2022-05-03 01:00:00|210|207.7|210.62|208.32|210.64|208.34|209.99|207.69|122
1651539900000|2022-05-03 01:05:00|210.65|208.35|210.42|208.12|211|208.7|210.42|208.12|188
1651540200000|2022-05-03 01:10:00|210.44|208.14|209.9|207.6|210.51|208.21|209.52|207.22|217
1651540500000|2022-05-03 01:15:00|209.89|207.59|209.73|207.43|209.96|207.66|209.69|207.39|198
1651540800000|2022-05-03 01:20:00|209.7|207.4|209.92|207.62|209.98|207.68|209.7|207.4|195
1651541100000|2022-05-03 01:25:00|209.9|207.6|209.76|207.46|210.07|207.77|209.75|207.45|160
1651541400000|2022-05-03 01:30:00|209.7|207.4|210.53|208.23|210.58|208.28|209.7|207.4|169
1651541700000|2022-05-03 01:35:00|210.55|208.25|210.74|208.44|210.91|208.61|210.43|208.13|146
1651542000000|2022-05-03 01:40:00|210.73|208.43|210.83|208.53|210.87|208.57|210.64|208.34|143
1651542300000|2022-05-03 01:45:00|210.81|208.51|210.92|208.62|211.09|208.79|210.62|208.32|155
1651542600000|2022-05-03 01:50:00|210.96|208.66|210.91|208.61|211.1|208.8|210.85|208.55|133
1651542900000|2022-05-03 01:55:00|210.9|208.6|211.45|209.15|211.46|209.16|210.79|208.49|141
1651543200000|2022-05-03 02:00:00|211.46|209.16|211.77|209.47|211.89|209.59|211.33|209.03|157
1651543500000|2022-05-03 02:05:00|211.75|209.45|211.55|209.25|211.89|209.59|211.55|209.25|140
1651543800000|2022-05-03 02:10:00|211.54|209.24|211.42|209.12|211.55|209.25|210.97|208.67|160
1651544100000|2022-05-03 02:15:00|211.43|209.13|211.42|209.12|211.48|209.18|211.3|209|142
1651544400000|2022-05-03 02:20:00|211.44|209.14|210.9|208.6|211.45|209.15|210.88|208.58|106
1651544700000|2022-05-03 02:25:00|210.91|208.61|210.62|208.32|210.95|208.65|210.6|208.3|114
1651545000000|2022-05-03 02:30:00|210.61|208.31|210.51|208.21|210.73|208.43|210.35|208.05|195
1651545300000|2022-05-03 02:35:00|210.5|208.2|210.32|208.02|210.64|208.34|210.12|207.82|185
1651545600000|2022-05-03 02:40:00|210.31|208.01|210.73|208.43|210.73|208.43|209.93|207.63|165
1651545900000|2022-05-03 02:45:00|210.72|208.42|211|208.7|211.09|208.79|210.6|208.3|159
1651546200000|2022-05-03 02:50:00|211.02|208.72|212|209.7|212.11|209.81|210.99|208.69|231
1651546500000|2022-05-03 02:55:00|211.99|209.69|211.52|209.22|211.99|209.69|211.5|209.2|214
1651546800000|2022-05-03 03:00:00|211.51|209.21|211.55|209.25|211.57|209.27|211.4|209.1|135
1651547100000|2022-05-03 03:05:00|211.53|209.23|212.09|209.79|212.6|210.3|211.44|209.14|238
1651547400000|2022-05-03 03:10:00|212.11|209.81|212.01|209.71|212.48|210.18|211.98|209.68|172
1651547700000|2022-05-03 03:15:00|212.03|209.73|211.98|209.68|212.16|209.86|211.91|209.61|140
1651548000000|2022-05-03 03:20:00|211.99|209.69|212.48|210.18|212.64|210.34|211.97|209.67|142
1651548300000|2022-05-03 03:25:00|212.43|210.13|212.23|209.93|212.53|210.23|212.12|209.82|188
1651548600000|2022-05-03 03:30:00|212.27|209.97|212.03|209.73|212.37|210.07|211.93|209.63|105
1651548900000|2022-05-03 03:35:00|212.04|209.74|211.8|209.5|212.11|209.81|211.5|209.2|169
1651549200000|2022-05-03 03:40:00|211.79|209.49|211.72|209.42|211.81|209.51|211.61|209.31|84
1651549500000|2022-05-03 03:45:00|211.73|209.43|211.71|209.41|211.73|209.43|211.59|209.29|114
1651549800000|2022-05-03 03:50:00|211.68|209.38|211.4|209.1|211.75|209.45|211.33|209.03|129
1651550100000|2022-05-03 03:55:00|211.43|209.13|211.68|209.38|211.7|209.4|211.42|209.12|133
1651550400000|2022-05-03 04:00:00|211.69|209.39|211.35|209.05|211.84|209.54|211.11|208.81|195
1651550700000|2022-05-03 04:05:00|211.38|209.08|211.63|209.33|211.73|209.43|211.35|209.05|134
1651551000000|2022-05-03 04:10:00|211.65|209.35|211.57|209.27|211.68|209.38|211.44|209.14|64
1651551300000|2022-05-03 04:15:00|211.59|209.29|211|208.7|211.6|209.3|210.9|208.6|120
1651551600000|2022-05-03 04:20:00|211.01|208.71|210.9|208.6|211.01|208.71|210.72|208.42|146
1651551900000|2022-05-03 04:25:00|210.86|208.56|210.86|208.56|211.01|208.71|210.8|208.5|77
1651552200000|2022-05-03 04:30:00|210.83|208.53|211.04|208.74|211.14|208.84|210.78|208.48|78
1651552500000|2022-05-03 04:35:00|211.03|208.73|211.1|208.8|211.1|208.8|210.93|208.63|83
1651552800000|2022-05-03 04:40:00|211.09|208.79|211|208.7|211.14|208.84|210.99|208.69|77
1651553100000|2022-05-03 04:45:00|211.01|208.71|211.01|208.71|211.09|208.79|210.93|208.63|95
1651553400000|2022-05-03 04:50:00|211|208.7|211.52|209.22|211.62|209.32|210.92|208.62|115
1651553700000|2022-05-03 04:55:00|211.5|209.2|212.2|209.9|212.61|210.31|211.5|209.2|137
1651554000000|2022-05-03 05:00:00|212.22|209.92|212.3|210|212.53|210.23|212.2|209.9|141
1651554300000|2022-05-03 05:05:00|212.29|209.99|211.02|208.72|212.29|209.99|210.83|208.53|200
1651554600000|2022-05-03 05:10:00|211|208.7|211.3|209|211.3|209|210.92|208.62|153
1651554900000|2022-05-03 05:15:00|211.26|208.96|212.34|210.04|212.46|210.16|211.26|208.96|186
1651555200000|2022-05-03 05:20:00|212.33|210.03|211.76|209.46|213.47|211.17|211.76|209.46|328
1651555500000|2022-05-03 05:25:00|211.77|209.47|211.71|209.41|211.87|209.57|210.92|208.62|218
1651555800000|2022-05-03 05:30:00|211.73|209.43|211.73|209.43|211.83|209.53|211.43|209.13|127
1651556100000|2022-05-03 05:35:00|211.74|209.44|212.01|209.71|212.02|209.72|211.73|209.43|136
1651556400000|2022-05-03 05:40:00|212.04|209.74|211.66|209.36|212.11|209.81|211.64|209.34|111
1651556700000|2022-05-03 05:45:00|211.65|209.35|211.46|209.16|211.76|209.46|211.35|209.05|151
1651557000000|2022-05-03 05:50:00|211.47|209.17|211.8|209.5|211.85|209.55|211.4|209.1|120
1651557300000|2022-05-03 05:55:00|211.82|209.52|211.7|209.4|211.97|209.67|211.62|209.32|118
1651557600000|2022-05-03 06:00:00|211.69|209.39|211.77|209.47|211.84|209.54|211.48|209.18|112
1651557900000|2022-05-03 06:05:00|211.79|209.49|211.73|209.43|211.99|209.69|211.47|209.17|126
1651558200000|2022-05-03 06:10:00|211.74|209.44|211.24|208.94|211.74|209.44|211.18|208.88|135
1651558500000|2022-05-03 06:15:00|211.25|208.95|211.36|209.06|211.6|209.3|210.92|208.62|239
1651558800000|2022-05-03 06:20:00|211.38|209.08|211.54|209.24|211.58|209.28|211.11|208.81|124
1651559100000|2022-05-03 06:25:00|211.59|209.29|211.46|209.16|211.6|209.3|211.36|209.06|106
1651559400000|2022-05-03 06:30:00|211.48|209.18|211.83|209.53|211.84|209.54|211.34|209.04|110
1651559700000|2022-05-03 06:35:00|211.84|209.54|211.85|209.55|212.03|209.73|211.81|209.51|137
1651560000000|2022-05-03 06:40:00|211.86|209.56|212.19|209.89|212.2|209.9|211.84|209.54|83
1651560300000|2022-05-03 06:45:00|212.18|209.88|211.81|209.51|212.2|209.9|211.7|209.4|113
1651560600000|2022-05-03 06:50:00|211.84|209.54|211.81|209.51|211.95|209.65|211.65|209.35|91
1651560900000|2022-05-03 06:55:00|211.79|209.49|211.83|209.53|211.89|209.59|211.68|209.38|86
1651561200000|2022-05-03 07:00:00|211.84|209.54|211.61|209.31|211.92|209.62|211.51|209.21|135
1651561500000|2022-05-03 07:05:00|211.59|209.29|211.91|209.61|211.91|209.61|211.43|209.13|169
1651561800000|2022-05-03 07:10:00|211.96|209.66|212.11|209.81|212.2|209.9|211.64|209.34|146
1651562100000|2022-05-03 07:15:00|212.13|209.83|212.1|209.8|212.36|210.06|212.08|209.78|136
1651562400000|2022-05-03 07:20:00|212.08|209.78|212.01|209.71|212.2|209.9|211.97|209.67|92
1651562700000|2022-05-03 07:25:00|211.98|209.68|212.1|209.8|212.26|209.96|211.97|209.67|85
1651563000000|2022-05-03 07:30:00|212.09|209.79|212.06|209.76|212.1|209.8|211.8|209.5|163
1651563300000|2022-05-03 07:35:00|212.07|209.77|212.07|209.77|212.17|209.87|211.99|209.69|112
1651563600000|2022-05-03 07:40:00|212.06|209.76|211.71|209.41|212.1|209.8|211.71|209.41|165
1651563900000|2022-05-03 07:45:00|211.7|209.4|211.61|209.31|211.84|209.54|211.31|209.01|205
1651564200000|2022-05-03 07:50:00|211.64|209.34|211.98|209.68|212.09|209.79|211.62|209.32|132
1651564500000|2022-05-03 07:55:00|211.97|209.67|212.79|210.49|212.81|210.51|211.97|209.67|142
1651564800000|2022-05-03 08:00:00|212.78|210.48|212.81|210.51|213|210.7|212.7|210.4|172
1651565100000|2022-05-03 08:05:00|212.82|210.52|213.01|210.71|213.04|210.74|212.8|210.5|130
1651565400000|2022-05-03 08:10:00|213|210.7|213.28|210.98|213.44|211.14|212.98|210.68|108
1651565700000|2022-05-03 08:15:00|213.27|210.97|213.42|211.12|213.51|211.21|213.27|210.97|120
1651566000000|2022-05-03 08:20:00|213.41|211.11|213.18|210.88|213.46|211.16|213.09|210.79|87
1651566300000|2022-05-03 08:25:00|213.19|210.89|213.25|210.95|213.52|211.22|213.16|210.86|114
1651566600000|2022-05-03 08:30:00|213.35|211.05|213.09|210.79|213.37|211.07|212.99|210.69|91
1651566900000|2022-05-03 08:35:00|213.08|210.78|213|210.7|213.22|210.92|212.97|210.67|77
1651567200000|2022-05-03 08:40:00|212.99|210.69|212.55|210.25|213|210.7|212.55|210.25|95
1651567500000|2022-05-03 08:45:00|212.53|210.23|212.23|209.93|212.59|210.29|212.1|209.8|151
1651567800000|2022-05-03 08:50:00|212.24|209.94|212.08|209.78|212.38|210.08|212.06|209.76|95
1651568100000|2022-05-03 08:55:00|212.1|209.8|212.35|210.05|212.42|210.12|212|209.7|83
1651568400000|2022-05-03 09:00:00|212.3|210|211.83|209.53|212.38|210.08|211.52|209.22|138
1651568700000|2022-05-03 09:05:00|211.8|209.5|211.42|209.12|211.85|209.55|211.13|208.83|163
1651569000000|2022-05-03 09:10:00|211.43|209.13|211.45|209.15|211.75|209.45|211.4|209.1|135
1651569300000|2022-05-03 09:15:00|211.49|209.19|211.44|209.14|211.58|209.28|211.39|209.09|92
1651569600000|2022-05-03 09:20:00|211.4|209.1|211.19|208.89|211.44|209.14|211.02|208.72|151
1651569900000|2022-05-03 09:25:00|211.18|208.88|211.01|208.71|211.48|209.18|211.01|208.71|142
1651570200000|2022-05-03 09:30:00|211|208.7|211.54|209.24|211.54|209.24|210.84|208.54|123
1651570500000|2022-05-03 09:35:00|211.52|209.22|211.56|209.26|211.77|209.47|211.39|209.09|117
1651570800000|2022-05-03 09:40:00|211.58|209.28|211|208.7|211.58|209.28|210.82|208.52|133
1651571100000|2022-05-03 09:45:00|210.99|208.69|211.02|208.72|211.13|208.83|210.98|208.68|52
1651571400000|2022-05-03 09:50:00|211.03|208.73|211|208.7|211.06|208.76|210.92|208.62|47
1651571700000|2022-05-03 09:55:00|211.01|208.71|210.84|208.54|211.02|208.72|210.61|208.31|181
1651572000000|2022-05-03 10:00:00|210.83|208.53|210.64|208.34|210.84|208.54|210.61|208.31|106
1651572300000|2022-05-03 10:05:00|210.68|208.38|210.34|208.04|210.68|208.38|210.02|207.72|131
1651572600000|2022-05-03 10:10:00|210.33|208.03|210.45|208.15|210.52|208.22|210.33|208.03|78
1651572900000|2022-05-03 10:15:00|210.44|208.14|211|208.7|211.02|208.72|210.43|208.13|122
1651573200000|2022-05-03 10:20:00|211.01|208.71|210.28|207.98|211.01|208.71|210.28|207.98|151
1651573500000|2022-05-03 10:25:00|210.29|207.99|210.33|208.03|210.43|208.13|210|207.7|170
1651573800000|2022-05-03 10:30:00|210.32|208.02|209.99|207.69|210.47|208.17|209.85|207.55|169
1651574100000|2022-05-03 10:35:00|209.98|207.68|209.87|207.57|210.13|207.83|209.84|207.54|166
1651574400000|2022-05-03 10:40:00|209.88|207.58|209.76|207.46|210.06|207.76|209.55|207.25|213
1651574700000|2022-05-03 10:45:00|209.74|207.44|209.63|207.33|209.93|207.63|209.6|207.3|132
1651575000000|2022-05-03 10:50:00|209.65|207.35|209.61|207.31|209.81|207.51|208.87|206.57|242
1651575300000|2022-05-03 10:55:00|209.63|207.33|209.89|207.59|209.89|207.59|209.63|207.33|132
1651575600000|2022-05-03 11:00:00|209.88|207.58|209.91|207.61|209.91|207.61|209.6|207.3|175
1651575900000|2022-05-03 11:05:00|209.9|207.6|210.03|207.73|210.23|207.93|209.88|207.58|148
1651576200000|2022-05-03 11:10:00|210.02|207.72|210.1|207.8|210.19|207.89|209.95|207.65|100
1651576500000|2022-05-03 11:15:00|210.09|207.79|210|207.7|210.22|207.92|209.96|207.66|102
1651576800000|2022-05-03 11:20:00|209.99|207.69|209.44|207.14|210.08|207.78|209.06|206.76|210
1651577100000|2022-05-03 11:25:00|209.43|207.13|210.63|208.33|210.65|208.35|209.43|207.13|253
1651577400000|2022-05-03 11:30:00|210.61|208.31|210.92|208.62|210.94|208.64|210.42|208.12|219
1651577700000|2022-05-03 11:35:00|210.93|208.63|210.8|208.5|210.97|208.67|210.78|208.48|159
1651578000000|2022-05-03 11:40:00|210.83|208.53|210.45|208.15|210.83|208.53|210.43|208.13|166
1651578300000|2022-05-03 11:45:00|210.44|208.14|210.81|208.51|210.91|208.61|210.43|208.13|136
1651578600000|2022-05-03 11:50:00|210.82|208.52|212.01|209.71|212.22|209.92|210.81|208.51|254
1651578900000|2022-05-03 11:55:00|212|209.7|211.83|209.53|212.05|209.75|211.67|209.37|191
1651579200000|2022-05-03 12:00:00|211.84|209.54|211.62|209.32|212.1|209.8|211.49|209.19|227
1651579500000|2022-05-03 12:05:00|211.63|209.33|211.83|209.53|211.95|209.65|211.44|209.14|157
1651579800000|2022-05-03 12:10:00|211.84|209.54|211.73|209.43|212.01|209.71|211.72|209.42|107
1651580100000|2022-05-03 12:15:00|211.8|209.5|212.01|209.71|212.11|209.81|211.46|209.16|173
1651580400000|2022-05-03 12:20:00|212.02|209.72|211.54|209.24|212.11|209.81|211.54|209.24|164
1651580700000|2022-05-03 12:25:00|211.55|209.25|211.54|209.24|211.72|209.42|211.4|209.1|124
1651581000000|2022-05-03 12:30:00|211.55|209.25|212.1|209.8|212.36|210.06|211.47|209.17|123
1651581300000|2022-05-03 12:35:00|212.11|209.81|212.46|210.16|212.97|210.67|212.1|209.8|202
1651581600000|2022-05-03 12:40:00|212.47|210.17|212.41|210.11|212.56|210.26|212.14|209.84|170
1651581900000|2022-05-03 12:45:00|212.42|210.12|212.06|209.76|212.48|210.18|212.04|209.74|131
1651582200000|2022-05-03 12:50:00|212.09|209.79|212.32|210.02|212.35|210.05|212|209.7|122
1651582500000|2022-05-03 12:55:00|212.31|210.01|211.61|209.31|212.42|210.12|211.57|209.27|148
1651582800000|2022-05-03 13:00:00|211.59|209.29|211.5|209.2|211.74|209.44|211.46|209.16|133
1651583100000|2022-05-03 13:05:00|211.51|209.21|211.75|209.45|211.84|209.54|211.51|209.21|157
1651583400000|2022-05-03 13:10:00|211.74|209.44|211.38|209.08|211.86|209.56|211.37|209.07|194
1651583700000|2022-05-03 13:15:00|211.37|209.07|211.35|209.05|211.42|209.12|211.11|208.81|150
1651584000000|2022-05-03 13:20:00|211.33|209.03|211.39|209.09|211.53|209.23|211.27|208.97|213
1651584300000|2022-05-03 13:25:00|211.41|209.11|211.31|209.01|211.43|209.13|210.77|208.47|204
1651584600000|2022-05-03 13:30:00|211.3|209|211.66|209.36|211.72|209.42|210.28|207.98|352
1651584900000|2022-05-03 13:35:00|211.65|209.35|210.65|208.35|211.82|209.52|210.61|208.31|361
1651585200000|2022-05-03 13:40:00|210.71|208.41|210.38|208.08|210.76|208.46|210.21|207.91|356
1651585500000|2022-05-03 13:45:00|210.4|208.1|209.42|207.12|210.42|208.12|209.12|206.82|373
1651585800000|2022-05-03 13:50:00|209.4|207.1|209.83|207.53|209.83|207.53|209.06|206.76|368
1651586100000|2022-05-03 13:55:00|209.88|207.58|210.37|208.07|210.49|208.19|209.7|207.4|259
1651586400000|2022-05-03 14:00:00|210.36|208.06|211.41|209.11|211.62|209.32|210.36|208.06|324
1651586700000|2022-05-03 14:05:00|211.4|209.1|209.92|207.62|211.57|209.27|209.9|207.6|266
1651587000000|2022-05-03 14:10:00|209.94|207.64|209.5|207.2|210.1|207.8|208.64|206.34|343
1651587300000|2022-05-03 14:15:00|209.49|207.19|209.09|206.79|209.49|207.19|208.74|206.44|292
1651587600000|2022-05-03 14:20:00|209.03|206.73|209.1|206.8|209.63|207.33|208.93|206.63|240
1651587900000|2022-05-03 14:25:00|209.13|206.83|210|207.7|210|207.7|208.99|206.69|234
1651588200000|2022-05-03 14:30:00|210.01|207.71|209.92|207.62|210.15|207.85|209.59|207.29|245
1651588500000|2022-05-03 14:35:00|209.93|207.63|209.54|207.24|210.1|207.8|209.54|207.24|158
1651588800000|2022-05-03 14:40:00|209.55|207.25|208.99|206.69|209.55|207.25|208.87|206.57|155
1651589100000|2022-05-03 14:45:00|208.95|206.65|208.91|206.61|209.12|206.82|208.56|206.26|220
1651589400000|2022-05-03 14:50:00|208.92|206.62|209.33|207.03|209.46|207.16|208.89|206.59|164
1651589700000|2022-05-03 14:55:00|209.34|207.04|209.73|207.43|209.78|207.48|209.22|206.92|356
1651590000000|2022-05-03 15:00:00|209.71|207.41|210|207.7|210|207.7|209.19|206.89|313
1651590300000|2022-05-03 15:05:00|210.01|207.71|210.7|208.4|210.8|208.5|209.9|207.6|253
1651590600000|2022-05-03 15:10:00|210.69|208.39|210.44|208.14|210.7|208.4|210.21|207.91|193
1651590900000|2022-05-03 15:15:00|210.45|208.15|210.1|207.8|210.56|208.26|209.83|207.53|253
1651591200000|2022-05-03 15:20:00|210.11|207.81|210.77|208.47|210.81|208.51|210.1|207.8|158
1651591500000|2022-05-03 15:25:00|210.78|208.48|210.75|208.45|210.96|208.66|210.65|208.35|117
1651591800000|2022-05-03 15:30:00|210.78|208.48|210.92|208.62|211.12|208.82|210.52|208.22|130
1651592100000|2022-05-03 15:35:00|210.97|208.67|210.09|207.79|210.97|208.67|210|207.7|206
1651592400000|2022-05-03 15:40:00|210.1|207.8|209.84|207.54|210.12|207.82|209.79|207.49|158
1651592700000|2022-05-03 15:45:00|209.85|207.55|209.74|207.44|209.98|207.68|209.57|207.27|118
1651593000000|2022-05-03 15:50:00|209.75|207.45|209.82|207.52|209.9|207.6|209.46|207.16|149
1651593300000|2022-05-03 15:55:00|209.83|207.53|209.91|207.61|209.99|207.69|209.4|207.1|163
1651593600000|2022-05-03 16:00:00|209.92|207.62|210.28|207.98|210.72|208.42|209.81|207.51|162
1651593900000|2022-05-03 16:05:00|210.23|207.93|208.52|206.22|210.23|207.93|207.81|205.51|374
1651594200000|2022-05-03 16:10:00|208.51|206.21|208.88|206.58|209.12|206.82|208.39|206.09|283
1651594500000|2022-05-03 16:15:00|208.87|206.57|209|206.7|209.11|206.81|208.47|206.17|258
1651594800000|2022-05-03 16:20:00|208.97|206.67|208.92|206.62|209.15|206.85|208.75|206.45|209
1651595100000|2022-05-03 16:25:00|208.93|206.63|208.59|206.29|209.12|206.82|208.58|206.28|178
1651595400000|2022-05-03 16:30:00|208.56|206.26|207.81|205.51|208.57|206.27|207.75|205.45|299
1651595700000|2022-05-03 16:35:00|207.82|205.52|207.74|205.44|208.28|205.98|207.44|205.14|211
1651596000000|2022-05-03 16:40:00|207.72|205.42|208.27|205.97|208.55|206.25|207.24|204.94|292
1651596300000|2022-05-03 16:45:00|208.28|205.98|208.26|205.96|208.53|206.23|207.8|205.5|281
1651596600000|2022-05-03 16:50:00|208.27|205.97|207.92|205.62|208.3|206|207.92|205.62|145
1651596900000|2022-05-03 16:55:00|207.91|205.61|207.87|205.57|208.14|205.84|207.6|205.3|265
1651597200000|2022-05-03 17:00:00|207.86|205.56|207.83|205.53|208.45|206.15|207.71|205.41|217
1651597500000|2022-05-03 17:05:00|207.82|205.52|207.37|205.07|207.82|205.52|207.02|204.72|222
1651597800000|2022-05-03 17:10:00|207.38|205.08|207.73|205.43|207.87|205.57|207.23|204.93|219
1651598100000|2022-05-03 17:15:00|207.74|205.44|208.6|206.3|208.79|206.49|207.74|205.44|233
1651598400000|2022-05-03 17:20:00|208.61|206.31|208.23|205.93|208.89|206.59|208.21|205.91|184
1651598700000|2022-05-03 17:25:00|208.24|205.94|207.83|205.53|208.24|205.94|207.8|205.5|110
1651599000000|2022-05-03 17:30:00|207.84|205.54|207.64|205.34|207.93|205.63|207.5|205.2|208
1651599300000|2022-05-03 17:35:00|207.63|205.33|207.91|205.61|208.03|205.73|207.52|205.22|127
1651599600000|2022-05-03 17:40:00|207.9|205.6|208.01|205.71|208.1|205.8|207.6|205.3|143
1651599900000|2022-05-03 17:45:00|208.02|205.72|207.82|205.52|208.03|205.73|207.61|205.31|170
1651600200000|2022-05-03 17:50:00|207.84|205.54|207.59|205.29|207.84|205.54|207.46|205.16|206
1651600500000|2022-05-03 17:55:00|207.57|205.27|207.05|204.75|207.58|205.28|207.03|204.73|138
1651600800000|2022-05-03 18:00:00|207.04|204.74|205.67|203.37|207.04|204.74|205.42|203.12|416
1651601100000|2022-05-03 18:05:00|205.68|203.38|205.88|203.58|205.95|203.65|205.27|202.97|377
1651601400000|2022-05-03 18:10:00|205.89|203.59|205.63|203.33|205.91|203.61|205.57|203.27|287
1651601700000|2022-05-03 18:15:00|205.61|203.31|205.45|203.15|205.94|203.64|205.22|202.92|295
1651602000000|2022-05-03 18:20:00|205.48|203.18|205.46|203.16|205.73|203.43|205.3|203|202
1651602300000|2022-05-03 18:25:00|205.45|203.15|205.24|202.94|205.64|203.34|205.21|202.91|246
1651602600000|2022-05-03 18:30:00|205.25|202.95|206.09|203.79|206.44|204.14|205.2|202.9|316
1651602900000|2022-05-03 18:35:00|206.08|203.78|205.63|203.33|206.64|204.34|205.52|203.22|299
1651603200000|2022-05-03 18:40:00|205.61|203.31|205.89|203.59|205.89|203.59|204.84|202.54|368
1651603500000|2022-05-03 18:45:00|205.88|203.58|205.92|203.62|206|203.7|205.51|203.21|338
1651603800000|2022-05-03 18:50:00|205.9|203.6|205.82|203.52|206.02|203.72|205.8|203.5|209
1651604100000|2022-05-03 18:55:00|205.83|203.53|206.53|204.23|206.54|204.24|205.78|203.48|246
1651604400000|2022-05-03 19:00:00|206.51|204.21|205.76|203.46|206.61|204.31|205.73|203.43|287
1651604700000|2022-05-03 19:05:00|205.75|203.45|205.65|203.35|205.81|203.51|205.56|203.26|176
1651605000000|2022-05-03 19:10:00|205.66|203.36|205.78|203.48|205.85|203.55|205.54|203.24|171
1651605300000|2022-05-03 19:15:00|205.79|203.49|205.61|203.31|205.8|203.5|205.48|203.18|252
1651605600000|2022-05-03 19:20:00|205.6|203.3|204.97|202.67|205.75|203.45|204.84|202.54|285
1651605900000|2022-05-03 19:25:00|204.98|202.68|205.1|202.8|205.11|202.81|204.52|202.22|245
1651606200000|2022-05-03 19:30:00|205.09|202.79|205.52|203.22|205.55|203.25|204.99|202.69|195
1651606500000|2022-05-03 19:35:00|205.53|203.23|204.15|201.85|205.56|203.26|203.95|201.65|373
1651606800000|2022-05-03 19:40:00|204.16|201.86|204.11|201.81|204.41|202.11|203.81|201.51|292
1651607100000|2022-05-03 19:45:00|204.14|201.84|204.9|202.6|205.09|202.79|203.99|201.69|232
1651607400000|2022-05-03 19:50:00|204.89|202.59|205.38|203.08|205.46|203.16|204.84|202.54|238
1651607700000|2022-05-03 19:55:00|205.37|203.07|204.68|202.38|205.46|203.16|204.55|202.25|209
1651608000000|2022-05-03 20:00:00|204.65|202.35|204|201.7|204.65|202.35|203.74|201.44|143
1651608300000|2022-05-03 20:05:00|203.99|201.69|204.06|201.76|204.5|202.2|203.88|201.58|163
1651608600000|2022-05-03 20:10:00|204.07|201.77|203.84|201.54|204.46|202.16|203.62|201.32|243
1651608900000|2022-05-03 20:15:00|203.85|201.55|203.5|201.2|203.91|201.61|203.37|201.07|238
1651609200000|2022-05-03 20:20:00|203.51|201.21|204.32|202.02|204.35|202.05|203|200.7|233
1651609500000|2022-05-03 20:25:00|204.31|202.01|204.5|202.2|204.52|202.22|204.31|202.01|98
1651609800000|2022-05-03 20:30:00|204.49|202.19|204.72|202.42|204.76|202.46|204.23|201.93|111
1651610100000|2022-05-03 20:35:00|204.73|202.43|203.9|201.6|204.73|202.43|203.9|201.6|168
1651610400000|2022-05-03 20:40:00|203.91|201.61|203.91|201.61|204.11|201.81|203.72|201.42|125
1651610700000|2022-05-03 20:45:00|203.92|201.62|204|201.7|204.61|202.31|203.89|201.59|145
1651611000000|2022-05-03 20:50:00|204.01|201.71|204.43|202.13|204.68|202.38|204.01|201.71|117
1651611300000|2022-05-03 20:55:00|204.42|202.12|205.87|203.57|206.34|204.04|204.42|202.12|201
1651611600000|2022-05-03 21:00:00|205.86|203.56|205.66|203.36|206.02|203.72|205.64|203.34|139
1651611900000|2022-05-03 21:05:00|205.65|203.35|204.9|202.6|205.65|203.35|204.69|202.39|144
1651612200000|2022-05-03 21:10:00|204.92|202.62|205.92|203.62|205.95|203.65|204.92|202.62|208
1651612500000|2022-05-03 21:15:00|205.91|203.61|206.3|204|206.36|204.06|205.91|203.61|108
1651612800000|2022-05-03 21:20:00|206.31|204.01|206.73|204.43|206.73|204.43|206.19|203.89|173
1651613100000|2022-05-03 21:25:00|206.75|204.45|206.93|204.63|207.1|204.8|206.74|204.44|243
1651613400000|2022-05-03 21:30:00|206.94|204.64|206.91|204.61|207.03|204.73|206.83|204.53|166
1651613700000|2022-05-03 21:35:00|206.88|204.58|206.61|204.31|206.88|204.58|206.6|204.3|94
1651614000000|2022-05-03 21:40:00|206.62|204.32|206.66|204.36|206.71|204.41|206.52|204.22|77
1651614300000|2022-05-03 21:45:00|206.67|204.37|207.44|205.14|207.48|205.18|206.65|204.35|134
1651614600000|2022-05-03 21:50:00|207.45|205.15|206.91|204.61|207.46|205.16|206.77|204.47|146
1651614900000|2022-05-03 21:55:00|206.86|204.56|206.6|204.3|206.97|204.67|206.56|204.26|113
1651615200000|2022-05-03 22:00:00|206.56|204.26|206.55|204.25|206.64|204.34|206.52|204.22|111
1651615500000|2022-05-03 22:05:00|206.57|204.27|206.27|203.97|206.57|204.27|205.86|203.56|159
1651615800000|2022-05-03 22:10:00|206.28|203.98|206.1|203.8|206.29|203.99|205.86|203.56|110
1651616100000|2022-05-03 22:15:00|206.12|203.82|206.87|204.57|207.08|204.78|205.98|203.68|169
1651616400000|2022-05-03 22:20:00|206.84|204.54|207.21|204.91|207.4|205.1|206.82|204.52|165
1651616700000|2022-05-03 22:25:00|207.2|204.9|207.34|205.04|207.57|205.27|206.89|204.59|207
1651617000000|2022-05-03 22:30:00|207.35|205.05|207.1|204.8|207.52|205.22|207.01|204.71|94
1651617300000|2022-05-03 22:35:00|207.09|204.79|206.91|204.61|207.1|204.8|206.6|204.3|139
1651617600000|2022-05-03 22:40:00|206.9|204.6|206.5|204.2|206.93|204.63|206.46|204.16|131
1651617900000|2022-05-03 22:45:00|206.51|204.21|206.63|204.33|206.68|204.38|205.9|203.6|205
1651618200000|2022-05-03 22:50:00|206.6|204.3|206.24|203.94|206.72|204.42|205.97|203.67|118
1651618500000|2022-05-03 22:55:00|206.2|203.9|205.73|203.43|206.24|203.94|205.65|203.35|132
1651618800000|2022-05-03 23:00:00|205.75|203.45|205.72|203.42|205.84|203.54|205.56|203.26|168
1651619100000|2022-05-03 23:05:00|205.71|203.41|205.58|203.28|205.97|203.67|205.48|203.18|204
1651619400000|2022-05-03 23:10:00|205.61|203.31|205.8|203.5|205.95|203.65|205.15|202.85|223
1651619700000|2022-05-03 23:15:00|205.86|203.56|205.82|203.52|205.98|203.68|205.62|203.32|127
1651620000000|2022-05-03 23:20:00|205.79|203.49|205.42|203.12|205.99|203.69|205.4|203.1|178
1651620300000|2022-05-03 23:25:00|205.4|203.1|205.34|203.04|205.73|203.43|205.13|202.83|152
1651620600000|2022-05-03 23:30:00|205.4|203.1|205.53|203.23|205.53|203.23|204.7|202.4|206
1651620900000|2022-05-03 23:35:00|205.57|203.27|206.06|203.76|206.06|203.76|205.33|203.03|187
1651621200000|2022-05-03 23:40:00|206.07|203.77|205.96|203.66|206.1|203.8|205.83|203.53|115
1651621500000|2022-05-03 23:45:00|205.97|203.67|206.33|204.03|206.88|204.58|205.91|203.61|186
1651621800000|2022-05-03 23:50:00|206.31|204.01|206.44|204.14|206.51|204.21|206.2|203.9|117
1651622100000|2022-05-03 23:55:00|206.42|204.12|206.61|204.31|206.63|204.33|206.35|204.05|141
1651622400000|2022-05-04 00:00:00|206.63|204.33|205.87|203.57|206.81|204.51|205.73|203.43|316
1651622700000|2022-05-04 00:05:00|205.88|203.58|206.99|204.69|207.04|204.74|205.88|203.58|216
1651623000000|2022-05-04 00:10:00|206.98|204.68|206.74|204.44|206.98|204.68|206.7|204.4|175
1651623300000|2022-05-04 00:15:00|206.73|204.43|207.51|205.21|207.6|205.3|206.6|204.3|187
1651623600000|2022-05-04 00:20:00|207.5|205.2|207.31|205.01|207.65|205.35|207.2|204.9|151
1651623900000|2022-05-04 00:25:00|207.3|205|207.19|204.89|207.64|205.34|207.01|204.71|145
1651624200000|2022-05-04 00:30:00|207.18|204.88|207.75|205.45|207.87|205.57|207.13|204.83|223
1651624500000|2022-05-04 00:35:00|207.71|205.41|208.01|205.71|208.3|206|207.71|205.41|187
1651624800000|2022-05-04 00:40:00|208.03|205.73|208.2|205.9|208.61|206.31|208|205.7|247
1651625100000|2022-05-04 00:45:00|208.31|206.01|208.15|205.85|208.45|206.15|207.98|205.68|109
1651625400000|2022-05-04 00:50:00|208.18|205.88|208.76|206.46|208.9|206.6|208.12|205.82|249
1651625700000|2022-05-04 00:55:00|208.75|206.45|209.19|206.89|209.53|207.23|208.66|206.36|197
1651626000000|2022-05-04 01:00:00|209.18|206.88|209.2|206.9|209.54|207.24|208.96|206.66|246
1651626300000|2022-05-04 01:05:00|209.19|206.89|209.55|207.25|209.89|207.59|209.1|206.8|169
1651626600000|2022-05-04 01:10:00|209.54|207.24|208.85|206.55|209.61|207.31|208.8|206.5|207
1651626900000|2022-05-04 01:15:00|208.81|206.51|208.89|206.59|209.19|206.89|208.79|206.49|106
1651627200000|2022-05-04 01:20:00|208.88|206.58|209.83|207.53|209.88|207.58|208.83|206.53|177
1651627500000|2022-05-04 01:25:00|209.82|207.52|208.93|206.63|209.85|207.55|208.83|206.53|136
1651627800000|2022-05-04 01:30:00|208.9|206.6|208.42|206.12|209.06|206.76|208.42|206.12|169
1651628100000|2022-05-04 01:35:00|208.35|206.05|208.01|205.71|208.39|206.09|208|205.7|145
1651628400000|2022-05-04 01:40:00|208.03|205.73|208.2|205.9|208.44|206.14|207.81|205.51|151
1651628700000|2022-05-04 01:45:00|208.21|205.91|208.93|206.63|208.93|206.63|207.96|205.66|138
1651629000000|2022-05-04 01:50:00|208.92|206.62|208.95|206.65|209|206.7|208.67|206.37|146
1651629300000|2022-05-04 01:55:00|208.99|206.69|208.83|206.53|209|206.7|208.66|206.36|128
1651629600000|2022-05-04 02:00:00|208.82|206.52|209.08|206.78|209.26|206.96|208.75|206.45|140
1651629900000|2022-05-04 02:05:00|209.03|206.73|209.19|206.89|209.35|207.05|208.88|206.58|119
1651630200000|2022-05-04 02:10:00|209.14|206.84|209.09|206.79|209.52|207.22|209.05|206.75|162
1651630500000|2022-05-04 02:15:00|209.11|206.81|209.25|206.95|209.46|207.16|209.08|206.78|126
1651630800000|2022-05-04 02:20:00|209.27|206.97|209.69|207.39|209.72|207.42|208.8|206.5|202
1651631100000|2022-05-04 02:25:00|209.71|207.41|209.57|207.27|210|207.7|209.56|207.26|198
1651631400000|2022-05-04 02:30:00|209.56|207.26|208.98|206.68|209.59|207.29|208.93|206.63|187
1651631700000|2022-05-04 02:35:00|208.99|206.69|208.89|206.59|209|206.7|208.84|206.54|84
1651632000000|2022-05-04 02:40:00|208.87|206.57|209.05|206.75|209.16|206.86|208.74|206.44|199
1651632300000|2022-05-04 02:45:00|209.06|206.76|208.99|206.69|209.17|206.87|208.77|206.47|213
1651632600000|2022-05-04 02:50:00|208.98|206.68|209.72|207.42|209.72|207.42|208.95|206.65|143
1651632900000|2022-05-04 02:55:00|209.67|207.37|209.72|207.42|209.83|207.53|209.52|207.22|131
1651633200000|2022-05-04 03:00:00|209.71|207.41|209.89|207.59|210.09|207.79|209.71|207.41|173
1651633500000|2022-05-04 03:05:00|209.9|207.6|209.61|207.31|209.98|207.68|209.45|207.15|111
1651633800000|2022-05-04 03:10:00|209.59|207.29|209.13|206.83|209.74|207.44|209.09|206.79|146
1651634100000|2022-05-04 03:15:00|209.15|206.85|209.33|207.03|209.37|207.07|208.83|206.53|144
1651634400000|2022-05-04 03:20:00|209.34|207.04|209.43|207.13|209.46|207.16|209.03|206.73|129
1651634700000|2022-05-04 03:25:00|209.44|207.14|209.32|207.02|209.44|207.14|209.04|206.74|104
1651635000000|2022-05-04 03:30:00|209.33|207.03|209.47|207.17|209.51|207.21|209.24|206.94|106
1651635300000|2022-05-04 03:35:00|209.48|207.18|209.73|207.43|209.73|207.43|209.45|207.15|108
1651635600000|2022-05-04 03:40:00|209.76|207.46|209.82|207.52|209.84|207.54|209.7|207.4|127
1651635900000|2022-05-04 03:45:00|209.81|207.51|209.73|207.43|209.81|207.51|209.12|206.82|146
1651636200000|2022-05-04 03:50:00|209.7|207.4|209.44|207.14|209.77|207.47|209.43|207.13|147
1651636500000|2022-05-04 03:55:00|209.45|207.15|209.44|207.14|209.51|207.21|209.22|206.92|102
1651636800000|2022-05-04 04:00:00|209.45|207.15|210.25|207.95|210.54|208.24|209.45|207.15|183
1651637100000|2022-05-04 04:05:00|210.2|207.9|209.82|207.52|210.25|207.95|209.7|207.4|116
1651637400000|2022-05-04 04:10:00|209.81|207.51|209.62|207.32|209.82|207.52|209.39|207.09|145
1651637700000|2022-05-04 04:15:00|209.59|207.29|208.97|206.67|209.66|207.36|208.79|206.49|122
1651638000000|2022-05-04 04:20:00|208.99|206.69|208.82|206.52|209|206.7|208.66|206.36|104
1651638300000|2022-05-04 04:25:00|208.84|206.54|208.36|206.06|208.84|206.54|208.33|206.03|103
1651638600000|2022-05-04 04:30:00|208.35|206.05|208.56|206.26|208.64|206.34|208.01|205.71|151
1651638900000|2022-05-04 04:35:00|208.55|206.25|208.18|205.88|208.76|206.46|208.11|205.81|104
1651639200000|2022-05-04 04:40:00|208.14|205.84|207.99|205.69|208.41|206.11|207.89|205.59|125
1651639500000|2022-05-04 04:45:00|207.98|205.68|207.9|205.6|207.98|205.68|207.55|205.25|109
1651639800000|2022-05-04 04:50:00|207.93|205.63|207.99|205.69|208.02|205.72|207.88|205.58|76
1651640100000|2022-05-04 04:55:00|208.02|205.72|208.35|206.05|208.48|206.18|207.99|205.69|117
1651640400000|2022-05-04 05:00:00|208.44|206.14|208.14|205.84|208.56|206.26|208.14|205.84|125
1651640700000|2022-05-04 05:05:00|208.17|205.87|208.39|206.09|208.47|206.17|207.88|205.58|119
1651641000000|2022-05-04 05:10:00|208.38|206.08|208.09|205.79|208.43|206.13|207.9|205.6|79
1651641300000|2022-05-04 05:15:00|208.11|205.81|207.35|205.05|208.12|205.82|207.1|204.8|152
1651641600000|2022-05-04 05:20:00|207.34|205.04|207.62|205.32|207.82|205.52|207.34|205.04|130
1651641900000|2022-05-04 05:25:00|207.6|205.3|207.81|205.51|207.94|205.64|207.59|205.29|107
1651642200000|2022-05-04 05:30:00|207.79|205.49|208.47|206.17|208.65|206.35|207.79|205.49|156
1651642500000|2022-05-04 05:35:00|208.51|206.21|208.52|206.22|208.65|206.35|208.4|206.1|87
1651642800000|2022-05-04 05:40:00|208.53|206.23|208.09|205.79|208.66|206.36|207.95|205.65|170
1651643100000|2022-05-04 05:45:00|208.04|205.74|208.08|205.78|208.35|206.05|207.73|205.43|126
1651643400000|2022-05-04 05:50:00|208.09|205.79|208.82|206.52|208.91|206.61|208.08|205.78|156
1651643700000|2022-05-04 05:55:00|208.84|206.54|209.48|207.18|210.01|207.71|208.82|206.52|298
1651644000000|2022-05-04 06:00:00|209.43|207.13|209.09|206.79|209.6|207.3|208.49|206.19|364
1651644300000|2022-05-04 06:05:00|209.14|206.84|209.8|207.5|209.96|207.66|208.86|206.56|223
1651644600000|2022-05-04 06:10:00|209.79|207.49|209.53|207.23|210.1|207.8|209.41|207.11|215
1651644900000|2022-05-04 06:15:00|209.55|207.25|209.35|207.05|209.62|207.32|209.08|206.78|179
1651645200000|2022-05-04 06:20:00|209.33|207.03|209.63|207.33|209.73|207.43|209.32|207.02|156
1651645500000|2022-05-04 06:25:00|209.65|207.35|209.45|207.15|209.75|207.45|209.38|207.08|101
1651645800000|2022-05-04 06:30:00|209.49|207.19|209.39|207.09|209.57|207.27|209.23|206.93|78
1651646100000|2022-05-04 06:35:00|209.37|207.07|209.89|207.59|209.93|207.63|209.37|207.07|150
1651646400000|2022-05-04 06:40:00|209.88|207.58|210|207.7|210.1|207.8|209.83|207.53|131
1651646700000|2022-05-04 06:45:00|210.01|207.71|210.01|207.71|210.09|207.79|209.75|207.45|185
1651647000000|2022-05-04 06:50:00|210.02|207.72|210.01|207.71|210.13|207.83|210|207.7|89
1651647300000|2022-05-04 06:55:00|210.05|207.75|209.98|207.68|210.38|208.08|209.74|207.44|121
1651647600000|2022-05-04 07:00:00|209.99|207.69|209.71|207.41|210.1|207.8|209.47|207.17|247
1651647900000|2022-05-04 07:05:00|209.7|207.4|210.5|208.2|210.5|208.2|209.52|207.22|142
1651648200000|2022-05-04 07:10:00|210.52|208.22|210.29|207.99|210.55|208.25|210.18|207.88|235
1651648500000|2022-05-04 07:15:00|210.3|208|210.31|208.01|210.41|208.11|210.16|207.86|114
1651648800000|2022-05-04 07:20:00|210.3|208|210.46|208.16|210.51|208.21|210.3|208|121
1651649100000|2022-05-04 07:25:00|210.45|208.15|210.66|208.36|210.72|208.42|210.44|208.14|145
1651649400000|2022-05-04 07:30:00|210.65|208.35|210.41|208.11|211.31|209.01|210.41|208.11|208
1651649700000|2022-05-04 07:35:00|210.4|208.1|210.82|208.52|210.97|208.67|210.4|208.1|132
1651650000000|2022-05-04 07:40:00|210.83|208.53|211|208.7|211.19|208.89|210.82|208.52|128
1651650300000|2022-05-04 07:45:00|211.01|208.71|211.49|209.19|211.7|209.4|211.01|208.71|264
1651650600000|2022-05-04 07:50:00|211.51|209.21|211.64|209.34|212.08|209.78|211.51|209.21|309
1651650900000|2022-05-04 07:55:00|211.63|209.33|211.58|209.28|211.74|209.44|211.49|209.19|194
1651651200000|2022-05-04 08:00:00|211.59|209.29|211.85|209.55|212.09|209.79|211.57|209.27|212
1651651500000|2022-05-04 08:05:00|211.81|209.51|211.92|209.62|212.08|209.78|211.56|209.26|218
1651651800000|2022-05-04 08:10:00|211.93|209.63|212.27|209.97|212.48|210.18|211.91|209.61|246
1651652100000|2022-05-04 08:15:00|212.24|209.94|212.37|210.07|212.69|210.39|212.22|209.92|206
1651652400000|2022-05-04 08:20:00|212.39|210.09|212.69|210.39|212.8|210.5|212.3|210|188
1651652700000|2022-05-04 08:25:00|212.67|210.37|212.74|210.44|212.83|210.53|212.64|210.34|137
1651653000000|2022-05-04 08:30:00|212.75|210.45|213|210.7|213.04|210.74|212.72|210.42|113
1651653300000|2022-05-04 08:35:00|212.97|210.67|212.95|210.65|213.58|211.28|212.81|210.51|245
1651653600000|2022-05-04 08:40:00|212.94|210.64|212.43|210.13|213.01|210.71|212.31|210.01|221
1651653900000|2022-05-04 08:45:00|212.47|210.17|211.4|209.1|212.5|210.2|211.07|208.77|275
1651654200000|2022-05-04 08:50:00|211.53|209.23|212.01|209.71|212.38|210.08|211.12|208.82|234
1651654500000|2022-05-04 08:55:00|212|209.7|212.43|210.13|212.47|210.17|212|209.7|176
1651654800000|2022-05-04 09:00:00|212.42|210.12|212.92|210.62|212.94|210.64|212.42|210.12|222
1651655100000|2022-05-04 09:05:00|212.88|210.58|212.83|210.53|213.01|210.71|212.8|210.5|165
1651655400000|2022-05-04 09:10:00|212.82|210.52|212.99|210.69|213.05|210.75|212.6|210.3|160
1651655700000|2022-05-04 09:15:00|213|210.7|213.25|210.95|213.39|211.09|212.91|210.61|167
1651656000000|2022-05-04 09:20:00|213.26|210.96|212.43|210.13|213.33|211.03|212.43|210.13|190
1651656300000|2022-05-04 09:25:00|212.4|210.1|212.7|210.4|212.89|210.59|212.4|210.1|171
1651656600000|2022-05-04 09:30:00|212.68|210.38|212.85|210.55|212.95|210.65|212.6|210.3|127
1651656900000|2022-05-04 09:35:00|212.84|210.54|212.85|210.55|212.99|210.69|212.75|210.45|128
1651657200000|2022-05-04 09:40:00|212.9|210.6|212.71|210.41|213.01|210.71|212.53|210.23|149
1651657500000|2022-05-04 09:45:00|212.7|210.4|212.44|210.14|212.71|210.41|212.36|210.06|193
1651657800000|2022-05-04 09:50:00|212.45|210.15|212.03|209.73|212.51|210.21|212.03|209.73|176
1651658100000|2022-05-04 09:55:00|212.04|209.74|212.1|209.8|212.2|209.9|211.9|209.6|136
1651658400000|2022-05-04 10:00:00|212.11|209.81|212.07|209.77|212.33|210.03|211.96|209.66|119
1651658700000|2022-05-04 10:05:00|212.06|209.76|212.25|209.95|212.32|210.02|211.97|209.67|100
1651659000000|2022-05-04 10:10:00|212.29|209.99|212.92|210.62|212.94|210.64|212.27|209.97|159
1651659300000|2022-05-04 10:15:00|212.93|210.63|212.72|210.42|213.17|210.87|212.53|210.23|228
1651659600000|2022-05-04 10:20:00|212.71|210.41|212.9|210.6|212.99|210.69|212.71|210.41|224
1651659900000|2022-05-04 10:25:00|212.91|210.61|213.83|211.53|213.9|211.6|212.9|210.6|222
1651660200000|2022-05-04 10:30:00|213.84|211.54|214.67|212.37|214.67|212.37|213.53|211.23|272
1651660500000|2022-05-04 10:35:00|214.62|212.32|213.96|211.66|214.89|212.59|213.94|211.64|213
1651660800000|2022-05-04 10:40:00|213.97|211.67|213.81|211.51|214.38|212.08|213.32|211.02|341
1651661100000|2022-05-04 10:45:00|213.82|211.52|213.99|211.69|214.06|211.76|213.64|211.34|175
1651661400000|2022-05-04 10:50:00|213.93|211.63|213.59|211.29|214.07|211.77|213.51|211.21|147
1651661700000|2022-05-04 10:55:00|213.6|211.3|213.64|211.34|213.65|211.35|212.68|210.38|201
1651662000000|2022-05-04 11:00:00|213.67|211.37|214|211.7|214.04|211.74|213.67|211.37|190
1651662300000|2022-05-04 11:05:00|213.99|211.69|212.91|210.61|214.02|211.72|212.73|210.43|194
1651662600000|2022-05-04 11:10:00|212.93|210.63|212.8|210.5|212.96|210.66|212.54|210.24|245
1651662900000|2022-05-04 11:15:00|212.83|210.53|212.97|210.67|212.97|210.67|212.42|210.12|232
1651663200000|2022-05-04 11:20:00|212.98|210.68|213.43|211.13|213.43|211.13|212.88|210.58|204
1651663500000|2022-05-04 11:25:00|213.41|211.11|213.22|210.92|213.98|211.68|213.16|210.86|234
1651663800000|2022-05-04 11:30:00|213.24|210.94|213.1|210.8|213.24|210.94|212.52|210.22|191
1651664100000|2022-05-04 11:35:00|213.05|210.75|213.62|211.32|213.69|211.39|213.03|210.73|179
1651664400000|2022-05-04 11:40:00|213.63|211.33|213.8|211.5|213.93|211.63|213.48|211.18|179
1651664700000|2022-05-04 11:45:00|213.79|211.49|213.59|211.29|213.79|211.49|213.28|210.98|145
1651665000000|2022-05-04 11:50:00|213.58|211.28|213.5|211.2|213.77|211.47|213.43|211.13|158
1651665300000|2022-05-04 11:55:00|213.51|211.21|213.42|211.12|213.54|211.24|213.15|210.85|148
1651665600000|2022-05-04 12:00:00|213.41|211.11|213.33|211.03|213.8|211.5|213.21|210.91|187
1651665900000|2022-05-04 12:05:00|213.37|211.07|213.97|211.67|214|211.7|213.37|211.07|236
1651666200000|2022-05-04 12:10:00|213.99|211.69|212.96|210.66|214.01|211.71|212.63|210.33|358
1651666500000|2022-05-04 12:15:00|212.97|210.67|212.63|210.33|213.17|210.87|212.4|210.1|347
1651666800000|2022-05-04 12:20:00|212.64|210.34|212.49|210.19|212.66|210.36|212.18|209.88|195
1651667100000|2022-05-04 12:25:00|212.48|210.18|211.69|209.39|212.48|210.18|211.66|209.36|227
1651667400000|2022-05-04 12:30:00|211.7|209.4|211.42|209.12|211.84|209.54|211.39|209.09|175
1651667700000|2022-05-04 12:35:00|211.41|209.11|210.68|208.38|211.59|209.29|210.66|208.36|242
1651668000000|2022-05-04 12:40:00|210.69|208.39|211.5|209.2|211.68|209.38|210.67|208.37|214
1651668300000|2022-05-04 12:45:00|211.51|209.21|211.71|209.41|211.78|209.48|211.49|209.19|195
1651668600000|2022-05-04 12:50:00|211.69|209.39|211.6|209.3|211.84|209.54|211.53|209.23|154
1651668900000|2022-05-04 12:55:00|211.61|209.31|211.65|209.35|212|209.7|211.55|209.25|172
1651669200000|2022-05-04 13:00:00|211.64|209.34|212.01|209.71|212.36|210.06|211.62|209.32|168
1651669500000|2022-05-04 13:05:00|212|209.7|212|209.7|212.1|209.8|211.9|209.6|174
1651669800000|2022-05-04 13:10:00|211.99|209.69|211.97|209.67|212.09|209.79|211.85|209.55|179
1651670100000|2022-05-04 13:15:00|211.98|209.68|212.44|210.14|212.57|210.27|211.9|209.6|170
1651670400000|2022-05-04 13:20:00|212.47|210.17|212.4|210.1|212.69|210.39|212.35|210.05|153
1651670700000|2022-05-04 13:25:00|212.37|210.07|212.24|209.94|212.68|210.38|212.04|209.74|191
1651671000000|2022-05-04 13:30:00|212.26|209.96|211.94|209.64|212.32|210.02|211.61|209.31|362
1651671300000|2022-05-04 13:35:00|211.93|209.63|211.71|209.41|212.09|209.79|211.71|209.41|266
1651671600000|2022-05-04 13:40:00|211.69|209.39|211.89|209.59|212|209.7|211.58|209.28|298
1651671900000|2022-05-04 13:45:00|211.9|209.6|211.91|209.61|211.97|209.67|211.66|209.36|284
1651672200000|2022-05-04 13:50:00|211.9|209.6|211.56|209.26|211.91|209.61|211.55|209.25|238
1651672500000|2022-05-04 13:55:00|211.52|209.22|210.46|208.16|211.64|209.34|210.44|208.14|336
1651672800000|2022-05-04 14:00:00|210.45|208.15|210.52|208.22|211.07|208.77|210.32|208.02|359
1651673100000|2022-05-04 14:05:00|210.51|208.21|210.98|208.68|211.19|208.89|210.41|208.11|270
1651673400000|2022-05-04 14:10:00|210.99|208.69|211.1|208.8|211.52|209.22|210.94|208.64|204
1651673700000|2022-05-04 14:15:00|211.09|208.79|210.8|208.5|211.1|208.8|210.71|208.41|206
1651674000000|2022-05-04 14:20:00|210.79|208.49|211.34|209.04|211.5|209.2|210.78|208.48|203
1651674300000|2022-05-04 14:25:00|211.33|209.03|211.63|209.33|211.75|209.45|211.1|208.8|193
1651674600000|2022-05-04 14:30:00|211.66|209.36|210.74|208.44|211.7|209.4|210.58|208.28|237
1651674900000|2022-05-04 14:35:00|210.73|208.43|210.93|208.63|210.93|208.63|210.54|208.24|174
1651675200000|2022-05-04 14:40:00|210.92|208.62|210.79|208.49|211.2|208.9|210.71|208.41|211
1651675500000|2022-05-04 14:45:00|210.8|208.5|210.74|208.44|211|208.7|210.67|208.37|171
1651675800000|2022-05-04 14:50:00|210.71|208.41|210.33|208.03|210.72|208.42|210.21|207.91|206
1651676100000|2022-05-04 14:55:00|210.35|208.05|210.31|208.01|210.63|208.33|210.3|208|168
1651676400000|2022-05-04 15:00:00|210.29|207.99|210.43|208.13|210.45|208.15|209.83|207.53|238
1651676700000|2022-05-04 15:05:00|210.44|208.14|210.32|208.02|210.47|208.17|209.73|207.43|312
1651677000000|2022-05-04 15:10:00|210.36|208.06|209.91|207.61|210.65|208.35|209.86|207.56|254
1651677300000|2022-05-04 15:15:00|209.9|207.6|210.63|208.33|210.72|208.42|209.9|207.6|170
1651677600000|2022-05-04 15:20:00|210.6|208.3|210.71|208.41|210.82|208.52|210.52|208.22|116
1651677900000|2022-05-04 15:25:00|210.72|208.42|210.19|207.89|210.83|208.53|210.09|207.79|186
1651678200000|2022-05-04 15:30:00|210.18|207.88|209.65|207.35|210.34|208.04|209.47|207.17|234
1651678500000|2022-05-04 15:35:00|209.66|207.36|210.74|208.44|210.78|208.48|209.63|207.33|178
1651678800000|2022-05-04 15:40:00|210.75|208.45|211.55|209.25|212.11|209.81|210.75|208.45|306
1651679100000|2022-05-04 15:45:00|211.56|209.26|212.49|210.19|212.6|210.3|211.33|209.03|269
1651679400000|2022-05-04 15:50:00|212.5|210.2|212.17|209.87|212.53|210.23|211.92|209.62|257
1651679700000|2022-05-04 15:55:00|212.18|209.88|211.84|209.54|212.59|210.29|211.82|209.52|229
1651680000000|2022-05-04 16:00:00|211.83|209.53|211.68|209.38|212.03|209.73|211.37|209.07|273
1651680300000|2022-05-04 16:05:00|211.69|209.39|212.31|210.01|212.4|210.1|211.57|209.27|205
1651680600000|2022-05-04 16:10:00|212.32|210.02|212.74|210.44|212.79|210.49|212.28|209.98|179
1651680900000|2022-05-04 16:15:00|212.73|210.43|212.39|210.09|212.82|210.52|211.9|209.6|232
1651681200000|2022-05-04 16:20:00|212.34|210.04|213.81|211.51|215.33|213.03|212.32|210.02|451
1651681500000|2022-05-04 16:25:00|213.8|211.5|214.73|212.43|214.73|212.43|213.74|211.44|302
1651681800000|2022-05-04 16:30:00|214.72|212.42|213.85|211.55|214.74|212.44|213.82|211.52|249
1651682100000|2022-05-04 16:35:00|213.86|211.56|214.49|212.19|214.59|212.29|213.78|211.48|228
1651682400000|2022-05-04 16:40:00|214.48|212.18|214.83|212.53|214.84|212.54|214.32|212.02|236
1651682700000|2022-05-04 16:45:00|214.84|212.54|213.77|211.47|214.9|212.6|213.63|211.33|282
1651683000000|2022-05-04 16:50:00|213.78|211.48|214.44|212.14|214.63|212.33|213.67|211.37|221
1651683300000|2022-05-04 16:55:00|214.43|212.13|214.9|212.6|214.93|212.63|214.37|212.07|228
1651683600000|2022-05-04 17:00:00|214.89|212.59|214.21|211.91|215.2|212.9|213.99|211.69|197
1651683900000|2022-05-04 17:05:00|214.22|211.92|213.04|210.74|214.57|212.27|213|210.7|316
1651684200000|2022-05-04 17:10:00|213.03|210.73|212.51|210.21|213.05|210.75|212.15|209.85|390
1651684500000|2022-05-04 17:15:00|212.52|210.22|212.7|210.4|212.81|210.51|212.31|210.01|239
1651684800000|2022-05-04 17:20:00|212.71|210.41|212.84|210.54|213.25|210.95|212.6|210.3|283
1651685100000|2022-05-04 17:25:00|212.85|210.55|212.91|210.61|213.1|210.8|212.8|210.5|202
1651685400000|2022-05-04 17:30:00|212.93|210.63|212.66|210.36|213.16|210.86|212.45|210.15|260
1651685700000|2022-05-04 17:35:00|212.67|210.37|212.64|210.34|212.92|210.62|212.28|209.98|331
1651686000000|2022-05-04 17:40:00|212.62|210.32|212.77|210.47|212.86|210.56|212.54|210.24|215
1651686300000|2022-05-04 17:45:00|212.78|210.48|212.34|210.04|213.03|210.73|212.1|209.8|319
1651686600000|2022-05-04 17:50:00|212.32|210.02|212.64|210.34|212.73|210.43|212.29|209.99|215
1651686900000|2022-05-04 17:55:00|212.59|210.29|213.56|211.26|214.62|212.32|212.53|210.23|551
1651687200000|2022-05-04 18:00:00|213.55|211.25|214.64|212.34|215.39|213.09|213.13|210.83|659
1651687500000|2022-05-04 18:05:00|214.65|212.35|214.09|211.79|215.43|213.13|213.52|211.22|494
1651687800000|2022-05-04 18:10:00|214.13|211.83|214.34|212.04|214.7|212.4|213.76|211.46|502
1651688100000|2022-05-04 18:15:00|214.33|212.03|213.82|211.52|214.43|212.13|213.47|211.17|327
1651688400000|2022-05-04 18:20:00|213.81|211.51|213.79|211.49|213.9|211.6|212.71|210.41|475
1651688700000|2022-05-04 18:25:00|213.8|211.5|214.51|212.21|214.86|212.56|213.77|211.47|470
1651689000000|2022-05-04 18:30:00|214.5|212.2|213.1|210.8|214.94|212.64|212.66|210.36|683
1651689300000|2022-05-04 18:35:00|213.09|210.79|213.84|211.54|213.94|211.64|212.45|210.15|693
1651689600000|2022-05-04 18:40:00|213.88|211.58|215.5|213.2|215.72|213.42|213.63|211.33|578
1651689900000|2022-05-04 18:45:00|215.47|213.17|219.12|216.82|219.51|217.21|215.47|213.17|684
1651690200000|2022-05-04 18:50:00|219.11|216.81|220.67|218.37|220.95|218.65|218.8|216.5|728
1651690500000|2022-05-04 18:55:00|220.69|218.39|219.61|217.31|220.96|218.66|219.28|216.98|570
1651690800000|2022-05-04 19:00:00|219.66|217.36|219.77|217.47|220.41|218.11|219.46|217.16|571
1651691100000|2022-05-04 19:05:00|219.78|217.48|221.57|219.27|221.75|219.45|219.76|217.46|560
1651691400000|2022-05-04 19:10:00|221.56|219.26|221.54|219.24|222.03|219.73|221.34|219.04|455
1651691700000|2022-05-04 19:15:00|221.52|219.22|221.56|219.26|222.88|220.58|221.28|218.98|499
1651692000000|2022-05-04 19:20:00|221.55|219.25|221.81|219.51|222.12|219.82|221.22|218.92|438
1651692300000|2022-05-04 19:25:00|221.8|219.5|221.89|219.59|222.07|219.77|221.42|219.12|313
1651692600000|2022-05-04 19:30:00|221.9|219.6|222.03|219.73|222.35|220.05|221.6|219.3|246
1651692900000|2022-05-04 19:35:00|222.01|219.71|221.91|219.61|222.39|220.09|221.53|219.23|325
1651693200000|2022-05-04 19:40:00|221.92|219.62|221.72|219.42|221.97|219.67|221.39|219.09|383
1651693500000|2022-05-04 19:45:00|221.68|219.38|221.81|219.51|222|219.7|221.08|218.78|346
1651693800000|2022-05-04 19:50:00|221.82|219.52|221.73|219.43|222|219.7|221.7|219.4|232
1651694100000|2022-05-04 19:55:00|221.72|219.42|221.43|219.13|221.95|219.65|221.38|219.08|304
1651694400000|2022-05-04 20:00:00|221.45|219.15|221.35|219.05|222.34|220.04|221.35|219.05|288
1651694700000|2022-05-04 20:05:00|221.36|219.06|222.42|220.12|222.54|220.24|221.35|219.05|210
1651695000000|2022-05-04 20:10:00|222.43|220.13|222.29|219.99|222.86|220.56|221.96|219.66|271
1651695300000|2022-05-04 20:15:00|222.26|219.96|222.34|220.04|222.43|220.13|222.25|219.95|182
1651695600000|2022-05-04 20:20:00|222.36|220.06|222.36|220.06|222.41|220.11|222.04|219.74|120
1651695900000|2022-05-04 20:25:00|222.34|220.04|222.74|220.44|222.89|220.59|222.34|220.04|140
1651696200000|2022-05-04 20:30:00|222.78|220.48|222.92|220.62|222.98|220.68|222.67|220.37|159
1651696500000|2022-05-04 20:35:00|222.9|220.6|222.81|220.51|222.98|220.68|222.72|220.42|121
1651696800000|2022-05-04 20:40:00|222.82|220.52|222.97|220.67|222.98|220.68|222.72|220.42|117
1651697100000|2022-05-04 20:45:00|222.98|220.68|222.91|220.61|223.42|221.12|222.54|220.24|191
1651697400000|2022-05-04 20:50:00|222.9|220.6|222.95|220.65|223.04|220.74|222.72|220.42|148
1651697700000|2022-05-04 20:55:00|222.94|220.64|222.46|220.16|222.95|220.65|222.31|220.01|136
1651698000000|2022-05-04 21:00:00|222.45|220.15|222.72|220.42|222.74|220.44|222.33|220.03|128
1651698300000|2022-05-04 21:05:00|222.73|220.43|222.78|220.48|222.88|220.58|222.73|220.43|70
1651698600000|2022-05-04 21:10:00|222.76|220.46|222.82|220.52|222.91|220.61|222.66|220.36|80
1651698900000|2022-05-04 21:15:00|222.83|220.53|222.69|220.39|222.83|220.53|222.56|220.26|89
1651699200000|2022-05-04 21:20:00|222.66|220.36|222.73|220.43|222.91|220.61|222.66|220.36|114
1651699500000|2022-05-04 21:25:00|222.68|220.38|222.78|220.48|222.89|220.59|222.68|220.38|86
1651699800000|2022-05-04 21:30:00|222.77|220.47|224.01|221.71|224.03|221.73|222.71|220.41|143
1651700100000|2022-05-04 21:35:00|224.02|221.72|222.91|220.61|224.08|221.78|222.86|220.56|140
1651700400000|2022-05-04 21:40:00|222.89|220.59|222.28|219.98|222.91|220.61|222.28|219.98|194
1651700700000|2022-05-04 21:45:00|222.27|219.97|222.49|220.19|222.51|220.21|222.26|219.96|93
1651701000000|2022-05-04 21:50:00|222.5|220.2|222.78|220.48|222.81|220.51|222.5|220.2|73
1651701300000|2022-05-04 21:55:00|222.77|220.47|222.31|220.01|222.8|220.5|222.29|219.99|110
1651701600000|2022-05-04 22:00:00|222.32|220.02|222.41|220.11|222.55|220.25|222.28|219.98|125
1651701900000|2022-05-04 22:05:00|222.42|220.12|222.33|220.03|222.63|220.33|222.23|219.93|132
1651702200000|2022-05-04 22:10:00|222.34|220.04|222.29|219.99|222.43|220.13|222.13|219.83|128
1651702500000|2022-05-04 22:15:00|222.27|219.97|222.45|220.15|222.69|220.39|222.22|219.92|233
1651702800000|2022-05-04 22:20:00|222.46|220.16|222.43|220.13|222.57|220.27|222.36|220.06|158
1651703100000|2022-05-04 22:25:00|222.45|220.15|222.52|220.22|222.72|220.42|222.36|220.06|66
1651703400000|2022-05-04 22:30:00|222.51|220.21|222.44|220.14|222.58|220.28|222.33|220.03|135
1651703700000|2022-05-04 22:35:00|222.45|220.15|222.33|220.03|222.76|220.46|222.3|220|151
1651704000000|2022-05-04 22:40:00|222.35|220.05|221.67|219.37|222.35|220.05|221.61|219.31|202
1651704300000|2022-05-04 22:45:00|221.66|219.36|222|219.7|222.03|219.73|221.55|219.25|157
1651704600000|2022-05-04 22:50:00|222.01|219.71|221.83|219.53|222.01|219.71|221.73|219.43|156
1651704900000|2022-05-04 22:55:00|221.84|219.54|221.81|219.51|221.89|219.59|221.73|219.43|159
1651705200000|2022-05-04 23:00:00|221.82|219.52|222.49|220.19|222.54|220.24|221.72|219.42|197
1651705500000|2022-05-04 23:05:00|222.5|220.2|222.35|220.05|222.65|220.35|222.28|219.98|178
1651705800000|2022-05-04 23:10:00|222.34|220.04|223.01|220.71|223.47|221.17|222.28|219.98|219
1651706100000|2022-05-04 23:15:00|223|220.7|223.12|220.82|223.13|220.83|222.86|220.56|158
1651706400000|2022-05-04 23:20:00|223.11|220.81|223.2|220.9|223.31|221.01|223.01|220.71|132
1651706700000|2022-05-04 23:25:00|223.18|220.88|223.15|220.85|223.32|221.02|223.08|220.78|87
1651707000000|2022-05-04 23:30:00|223.14|220.84|223.54|221.24|223.57|221.27|223.07|220.77|117
1651707300000|2022-05-04 23:35:00|223.53|221.23|223.41|221.11|223.58|221.28|223.33|221.03|92
1651707600000|2022-05-04 23:40:00|223.4|221.1|223.29|220.99|223.42|221.12|223.1|220.8|97
1651707900000|2022-05-04 23:45:00|223.3|221|223.82|221.52|223.93|221.63|223.29|220.99|204
1651708200000|2022-05-04 23:50:00|223.83|221.53|224.31|222.01|224.87|222.57|223.32|221.02|269
1651708500000|2022-05-04 23:55:00|224.23|221.93|223.9|221.6|224.49|222.19|223.9|221.6|255
1651708800000|2022-05-05 00:00:00|223.89|221.59|224.6|222.3|224.98|222.68|223.69|221.39|386
1651709100000|2022-05-05 00:05:00|224.62|222.32|225.72|223.42|226.16|223.86|224.62|222.32|327
1651709400000|2022-05-05 00:10:00|225.7|223.4|225.6|223.3|226.17|223.87|225.3|223|223
1651709700000|2022-05-05 00:15:00|225.55|223.25|224.01|221.71|225.69|223.39|223.82|221.52|302
1651710000000|2022-05-05 00:20:00|224|221.7|224.25|221.95|224.57|222.27|223.97|221.67|246
1651710300000|2022-05-05 00:25:00|224.15|221.85|224.32|222.02|224.4|222.1|223.98|221.68|189
1651710600000|2022-05-05 00:30:00|224.3|222|224.29|221.99|224.45|222.15|224.09|221.79|172
1651710900000|2022-05-05 00:35:00|224.3|222|224.39|222.09|224.56|222.26|224.19|221.89|146
1651711200000|2022-05-05 00:40:00|224.38|222.08|224.66|222.36|224.79|222.49|224.37|222.07|160
1651711500000|2022-05-05 00:45:00|224.64|222.34|224.61|222.31|224.73|222.43|224.47|222.17|155
1651711800000|2022-05-05 00:50:00|224.62|222.32|224.91|222.61|224.92|222.62|224.57|222.27|126
1651712100000|2022-05-05 00:55:00|224.92|222.62|224.91|222.61|225.3|223|224.82|222.52|134
1651712400000|2022-05-05 01:00:00|224.9|222.6|224.7|222.4|225|222.7|224.56|222.26|204
1651712700000|2022-05-05 01:05:00|224.72|222.42|224.82|222.52|224.83|222.53|224.39|222.09|201
1651713000000|2022-05-05 01:10:00|224.81|222.51|225.6|223.3|225.62|223.32|224.55|222.25|205
1651713300000|2022-05-05 01:15:00|225.54|223.24|224.78|222.48|225.66|223.36|224.67|222.37|203
1651713600000|2022-05-05 01:20:00|224.8|222.5|224.73|222.43|224.95|222.65|224.48|222.18|177
1651713900000|2022-05-05 01:25:00|224.72|222.42|224.8|222.5|225.05|222.75|224.65|222.35|196
1651714200000|2022-05-05 01:30:00|224.79|222.49|224.71|222.41|224.96|222.66|224.6|222.3|221
1651714500000|2022-05-05 01:35:00|224.69|222.39|224.2|221.9|224.82|222.52|224.18|221.88|175
1651714800000|2022-05-05 01:40:00|224.21|221.91|224.07|221.77|224.39|222.09|223.88|221.58|121
1651715100000|2022-05-05 01:45:00|224.05|221.75|223.62|221.32|224.1|221.8|223.51|221.21|145
1651715400000|2022-05-05 01:50:00|223.63|221.33|223.47|221.17|223.65|221.35|223.24|220.94|167
1651715700000|2022-05-05 01:55:00|223.41|221.11|223.71|221.41|223.88|221.58|223.39|221.09|152
1651716000000|2022-05-05 02:00:00|223.7|221.4|224.05|221.75|224.08|221.78|223.5|221.2|186
1651716300000|2022-05-05 02:05:00|224.06|221.76|223.62|221.32|224.06|221.76|223.32|221.02|179
1651716600000|2022-05-05 02:10:00|223.67|221.37|223.98|221.68|224.01|221.71|223.45|221.15|187
1651716900000|2022-05-05 02:15:00|224|221.7|224.16|221.86|224.2|221.9|223.92|221.62|66
1651717200000|2022-05-05 02:20:00|224.17|221.87|224.16|221.86|224.2|221.9|224.06|221.76|88
1651717500000|2022-05-05 02:25:00|224.15|221.85|224.33|222.03|224.36|222.06|223.85|221.55|200
1651717800000|2022-05-05 02:30:00|224.36|222.06|224.57|222.27|224.6|222.3|224.31|222.01|112
1651718100000|2022-05-05 02:35:00|224.56|222.26|224.61|222.31|224.69|222.39|224.5|222.2|92
1651718400000|2022-05-05 02:40:00|224.63|222.33|224.66|222.36|224.74|222.44|224.42|222.12|117
1651718700000|2022-05-05 02:45:00|224.64|222.34|224.72|222.42|224.82|222.52|224.63|222.33|85
1651719000000|2022-05-05 02:50:00|224.73|222.43|224.5|222.2|224.78|222.48|224.4|222.1|80
1651719300000|2022-05-05 02:55:00|224.43|222.13|224.6|222.3|224.96|222.66|224.42|222.12|194
1651719600000|2022-05-05 03:00:00|224.61|222.31|224.27|221.97|224.63|222.33|224.25|221.95|122
1651719900000|2022-05-05 03:05:00|224.17|221.87|224.32|222.02|224.44|222.14|224.12|221.82|110
1651720200000|2022-05-05 03:10:00|224.33|222.03|224.58|222.28|224.59|222.29|224.3|222|103
1651720500000|2022-05-05 03:15:00|224.6|222.3|224.57|222.27|224.61|222.31|224.38|222.08|186
1651720800000|2022-05-05 03:20:00|224.61|222.31|224.59|222.29|224.67|222.37|224.44|222.14|116
1651721100000|2022-05-05 03:25:00|224.58|222.28|224.61|222.31|224.7|222.4|224.55|222.25|121
1651721400000|2022-05-05 03:30:00|224.64|222.34|224.19|221.89|224.64|222.34|224.18|221.88|149
1651721700000|2022-05-05 03:35:00|224.15|221.85|223.61|221.31|224.15|221.85|223.6|221.3|196
1651722000000|2022-05-05 03:40:00|223.62|221.32|223.6|221.3|223.78|221.48|223.56|221.26|131
1651722300000|2022-05-05 03:45:00|223.61|221.31|223.62|221.32|223.8|221.5|223.46|221.16|165
1651722600000|2022-05-05 03:50:00|223.61|221.31|223.8|221.5|223.81|221.51|223.58|221.28|153
1651722900000|2022-05-05 03:55:00|223.82|221.52|223.82|221.52|223.86|221.56|223.66|221.36|149
1651723200000|2022-05-05 04:00:00|223.85|221.55|224.5|222.2|224.71|222.41|223.79|221.49|173
1651723500000|2022-05-05 04:05:00|224.49|222.19|223.99|221.69|224.49|222.19|223.83|221.53|183
1651723800000|2022-05-05 04:10:00|223.92|221.62|223.56|221.26|224.07|221.77|223.43|221.13|185
1651724100000|2022-05-05 04:15:00|223.57|221.27|223.78|221.48|223.9|221.6|223.56|221.26|130
1651724400000|2022-05-05 04:20:00|223.77|221.47|223.99|221.69|224|221.7|223.77|221.47|106
1651724700000|2022-05-05 04:25:00|223.95|221.65|223.92|221.62|224|221.7|223.85|221.55|58
1651725000000|2022-05-05 04:30:00|223.91|221.61|223.82|221.52|224.11|221.81|223.76|221.46|107
1651725300000|2022-05-05 04:35:00|223.83|221.53|223.71|221.41|223.84|221.54|223.66|221.36|96
1651725600000|2022-05-05 04:40:00|223.73|221.43|224.09|221.79|224.24|221.94|223.69|221.39|104
1651725900000|2022-05-05 04:45:00|224.11|221.81|224.09|221.79|224.19|221.89|223.93|221.63|76
1651726200000|2022-05-05 04:50:00|224.06|221.76|223.87|221.57|224.06|221.76|223.77|221.47|89
1651726500000|2022-05-05 04:55:00|223.88|221.58|223.86|221.56|223.92|221.62|223.76|221.46|101
1651726800000|2022-05-05 05:00:00|223.89|221.59|223.99|221.69|224.09|221.79|223.86|221.56|68
1651727100000|2022-05-05 05:05:00|224.01|221.71|224.44|222.14|224.47|222.17|223.97|221.67|131
1651727400000|2022-05-05 05:10:00|224.42|222.12|224.43|222.13|224.47|222.17|224.12|221.82|128
1651727700000|2022-05-05 05:15:00|224.44|222.14|224.39|222.09|224.78|222.48|224.36|222.06|177
1651728000000|2022-05-05 05:20:00|224.37|222.07|223.96|221.66|224.41|222.11|223.8|221.5|154
1651728300000|2022-05-05 05:25:00|223.98|221.68|223.72|221.42|223.98|221.68|223.72|221.42|89
1651728600000|2022-05-05 05:30:00|223.74|221.44|223.7|221.4|223.78|221.48|223.44|221.14|160
1651728900000|2022-05-05 05:35:00|223.71|221.41|223.38|221.08|223.77|221.47|223.38|221.08|135
1651729200000|2022-05-05 05:40:00|223.35|221.05|222.81|220.51|223.37|221.07|222.6|220.3|196
1651729500000|2022-05-05 05:45:00|222.83|220.53|222.71|220.41|222.85|220.55|222.64|220.34|144
1651729800000|2022-05-05 05:50:00|222.72|220.42|222.09|219.79|222.8|220.5|222.05|219.75|159
1651730100000|2022-05-05 05:55:00|222.08|219.78|222|219.7|222.17|219.87|221.88|219.58|151
1651730400000|2022-05-05 06:00:00|221.99|219.69|223.09|220.79|223.35|221.05|221.99|219.69|194
1651730700000|2022-05-05 06:05:00|223.11|220.81|222.97|220.67|223.11|220.81|222.94|220.64|61
1651731000000|2022-05-05 06:10:00|222.96|220.66|222.84|220.54|223.57|221.27|222.8|220.5|160
1651731300000|2022-05-05 06:15:00|222.85|220.55|223.33|221.03|223.42|221.12|222.79|220.49|97
1651731600000|2022-05-05 06:20:00|223.36|221.06|223.35|221.05|223.55|221.25|223.27|220.97|145
1651731900000|2022-05-05 06:25:00|223.41|221.11|223.04|220.74|223.51|221.21|222.9|220.6|103
1651732200000|2022-05-05 06:30:00|223.03|220.73|222.73|220.43|223.12|220.82|222.62|220.32|188
1651732500000|2022-05-05 06:35:00|222.75|220.45|222.42|220.12|222.75|220.45|222.29|219.99|148
1651732800000|2022-05-05 06:40:00|222.43|220.13|221.84|219.54|222.43|220.13|221.82|219.52|140
1651733100000|2022-05-05 06:45:00|221.83|219.53|221.82|219.52|221.87|219.57|221.67|219.37|134
1651733400000|2022-05-05 06:50:00|221.83|219.53|221.72|219.42|222.13|219.83|221.59|219.29|114
1651733700000|2022-05-05 06:55:00|221.73|219.43|221.58|219.28|221.83|219.53|221.5|219.2|169
1651734000000|2022-05-05 07:00:00|221.59|219.29|221.74|219.44|221.74|219.44|221.49|219.19|149
1651734300000|2022-05-05 07:05:00|221.73|219.43|221.45|219.15|221.82|219.52|220.93|218.63|225
1651734600000|2022-05-05 07:10:00|221.47|219.17|221.42|219.12|221.52|219.22|221.34|219.04|133
1651734900000|2022-05-05 07:15:00|221.41|219.11|221.42|219.12|221.54|219.24|221|218.7|176
1651735200000|2022-05-05 07:20:00|221.41|219.11|221.65|219.35|222.12|219.82|221.4|219.1|182
1651735500000|2022-05-05 07:25:00|221.67|219.37|221.93|219.63|222.1|219.8|221.64|219.34|147
1651735800000|2022-05-05 07:30:00|221.96|219.66|222.1|219.8|222.28|219.98|221.96|219.66|110
1651736100000|2022-05-05 07:35:00|222.11|219.81|222.24|219.94|222.51|220.21|222|219.7|124
1651736400000|2022-05-05 07:40:00|222.23|219.93|222.28|219.98|222.59|220.29|222.23|219.93|121
1651736700000|2022-05-05 07:45:00|222.27|219.97|222.1|219.8|222.52|220.22|221.93|219.63|129
1651737000000|2022-05-05 07:50:00|222.09|219.79|222.35|220.05|222.53|220.23|221.95|219.65|133
1651737300000|2022-05-05 07:55:00|222.36|220.06|222.27|219.97|222.36|220.06|222.09|219.79|67
1651737600000|2022-05-05 08:00:00|222.23|219.93|222.53|220.23|222.57|220.27|221.67|219.37|287
1651737900000|2022-05-05 08:05:00|222.54|220.24|222.53|220.23|224.06|221.76|222.53|220.23|362
1651738200000|2022-05-05 08:10:00|222.56|220.26|222.68|220.38|222.79|220.49|221.82|219.52|363
1651738500000|2022-05-05 08:15:00|222.67|220.37|222.75|220.45|222.93|220.63|222.59|220.29|208
1651738800000|2022-05-05 08:20:00|222.76|220.46|222.75|220.45|222.79|220.49|222.57|220.27|151
1651739100000|2022-05-05 08:25:00|222.74|220.44|222.31|220.01|222.8|220.5|222.31|220.01|150
1651739400000|2022-05-05 08:30:00|222.3|220|221.83|219.53|222.3|220|221.77|219.47|148
1651739700000|2022-05-05 08:35:00|221.82|219.52|221.83|219.53|221.94|219.64|221.74|219.44|111
1651740000000|2022-05-05 08:40:00|221.84|219.54|221.02|218.72|221.84|219.54|220.71|218.41|213
1651740300000|2022-05-05 08:45:00|221.01|218.71|221.44|219.14|221.6|219.3|220.95|218.65|167
1651740600000|2022-05-05 08:50:00|221.45|219.15|221.39|219.09|221.5|219.2|221.37|219.07|115
1651740900000|2022-05-05 08:55:00|221.38|219.08|220.63|218.33|221.48|219.18|220.48|218.18|204
1651741200000|2022-05-05 09:00:00|220.64|218.34|221.83|219.53|221.87|219.57|220.53|218.23|225
1651741500000|2022-05-05 09:05:00|221.85|219.55|222.1|219.8|222.2|219.9|221.77|219.47|161
1651741800000|2022-05-05 09:10:00|222.11|219.81|222.35|220.05|222.41|220.11|222.1|219.8|136
1651742100000|2022-05-05 09:15:00|222.39|220.09|222.3|220|222.44|220.14|222.25|219.95|123
1651742400000|2022-05-05 09:20:00|222.32|220.02|221.82|219.52|222.4|220.1|221.72|219.42|375
1651742700000|2022-05-05 09:25:00|221.81|219.51|221.73|219.43|221.91|219.61|221.53|219.23|307
1651743000000|2022-05-05 09:30:00|221.72|219.42|221.67|219.37|221.86|219.56|221.32|219.02|231
1651743300000|2022-05-05 09:35:00|221.68|219.38|221.89|219.59|221.96|219.66|221.66|219.36|203
1651743600000|2022-05-05 09:40:00|221.88|219.58|221.65|219.35|221.9|219.6|221.55|219.25|159
1651743900000|2022-05-05 09:45:00|221.66|219.36|221.51|219.21|221.79|219.49|221.35|219.05|185
1651744200000|2022-05-05 09:50:00|221.52|219.22|221.35|219.05|221.53|219.23|221|218.7|293
1651744500000|2022-05-05 09:55:00|221.39|219.09|221.38|219.08|221.56|219.26|221.2|218.9|165
1651744800000|2022-05-05 10:00:00|221.39|219.09|221.57|219.27|221.81|219.51|221.12|218.82|234
1651745100000|2022-05-05 10:05:00|221.59|219.29|221.74|219.44|221.79|219.49|221.41|219.11|182
1651745400000|2022-05-05 10:10:00|221.73|219.43|221.2|218.9|221.83|219.53|221.03|218.73|208
1651745700000|2022-05-05 10:15:00|221.22|218.92|220.83|218.53|221.22|218.92|220.74|218.44|143
1651746000000|2022-05-05 10:20:00|220.82|218.52|221.37|219.07|221.61|219.31|220.74|218.44|206
1651746300000|2022-05-05 10:25:00|221.4|219.1|221.91|219.61|221.99|219.69|221.33|219.03|318
1651746600000|2022-05-05 10:30:00|221.98|219.68|222.02|219.72|222.23|219.93|221.81|219.51|195
1651746900000|2022-05-05 10:35:00|222.03|219.73|222.7|220.4|222.7|220.4|222.02|219.72|129
1651747200000|2022-05-05 10:40:00|222.71|220.41|222.44|220.14|223|220.7|222.44|220.14|178
1651747500000|2022-05-05 10:45:00|222.43|220.13|222.05|219.75|222.44|220.14|221.96|219.66|115
1651747800000|2022-05-05 10:50:00|222.06|219.76|221.66|219.36|222.19|219.89|221.66|219.36|122
1651748100000|2022-05-05 10:55:00|221.68|219.38|221.75|219.45|221.83|219.53|221.4|219.1|143
1651748400000|2022-05-05 11:00:00|221.73|219.43|222.14|219.84|222.14|219.84|221.61|219.31|191
1651748700000|2022-05-05 11:05:00|222.13|219.83|222.09|219.79|222.36|220.06|221.9|219.6|136
1651749000000|2022-05-05 11:10:00|222.08|219.78|222.09|219.79|222.41|220.11|221.86|219.56|117
1651749300000|2022-05-05 11:15:00|222.1|219.8|221.7|219.4|222.1|219.8|221.58|219.28|98
1651749600000|2022-05-05 11:20:00|221.71|219.41|221.92|219.62|221.98|219.68|221.62|219.32|180
1651749900000|2022-05-05 11:25:00|221.9|219.6|222.32|220.02|222.32|220.02|221.88|219.58|143
1651750200000|2022-05-05 11:30:00|222.31|220.01|222.52|220.22|222.71|220.41|222.1|219.8|160
1651750500000|2022-05-05 11:35:00|222.5|220.2|222.77|220.47|222.8|220.5|222.48|220.18|140
1651750800000|2022-05-05 11:40:00|222.78|220.48|222.82|220.52|222.96|220.66|222.64|220.34|160
1651751100000|2022-05-05 11:45:00|222.84|220.54|221.61|219.31|222.84|220.54|221.59|219.29|220
1651751400000|2022-05-05 11:50:00|221.63|219.33|220.5|218.2|221.64|219.34|220.35|218.05|248
1651751700000|2022-05-05 11:55:00|220.49|218.19|220.82|218.52|220.83|218.53|220.35|218.05|196
1651752000000|2022-05-05 12:00:00|220.83|218.53|220.68|218.38|220.84|218.54|220.32|218.02|214
1651752300000|2022-05-05 12:05:00|220.67|218.37|220.98|218.68|220.99|218.69|220.63|218.33|191
1651752600000|2022-05-05 12:10:00|220.99|218.69|221.3|219|221.36|219.06|220.95|218.65|174
1651752900000|2022-05-05 12:15:00|221.29|218.99|221.11|218.81|221.3|219|220.74|218.44|223
1651753200000|2022-05-05 12:20:00|221.1|218.8|220.64|218.34|221.2|218.9|220.6|218.3|338
1651753500000|2022-05-05 12:25:00|220.68|218.38|221.34|219.04|221.44|219.14|220.5|218.2|260
1651753800000|2022-05-05 12:30:00|221.35|219.05|221.49|219.19|221.72|219.42|221.3|219|204
1651754100000|2022-05-05 12:35:00|221.47|219.17|221.61|219.31|221.66|219.36|221.39|219.09|185
1651754400000|2022-05-05 12:40:00|221.6|219.3|221.99|219.69|221.99|219.69|221.47|219.17|143
1651754700000|2022-05-05 12:45:00|221.97|219.67|221.75|219.45|222.15|219.85|221.72|219.42|190
1651755000000|2022-05-05 12:50:00|221.73|219.43|221.42|219.12|221.75|219.45|221.4|219.1|142
1651755300000|2022-05-05 12:55:00|221.41|219.11|221.1|218.8|221.41|219.11|220.73|218.43|188
1651755600000|2022-05-05 13:00:00|221.09|218.79|220.59|218.29|221.1|218.8|220.38|218.08|196
1651755900000|2022-05-05 13:05:00|220.6|218.3|221.34|219.04|221.41|219.11|220.55|218.25|178
1651756200000|2022-05-05 13:10:00|221.35|219.05|221.37|219.07|221.41|219.11|221.24|218.94|133
1651756500000|2022-05-05 13:15:00|221.39|219.09|221.02|218.72|221.89|219.59|221.02|218.72|225
1651756800000|2022-05-05 13:20:00|221.01|218.71|220.93|218.63|221.2|218.9|220.76|218.46|192
1651757100000|2022-05-05 13:25:00|220.91|218.61|221.2|218.9|221.38|219.08|220.87|218.57|163
1651757400000|2022-05-05 13:30:00|221.21|218.91|220.4|218.1|221.26|218.96|219.94|217.64|412
1651757700000|2022-05-05 13:35:00|220.41|218.11|220.07|217.77|220.93|218.63|220.02|217.72|350
1651758000000|2022-05-05 13:40:00|220.06|217.76|220.1|217.8|220.92|218.62|219.98|217.68|326
1651758300000|2022-05-05 13:45:00|220.08|217.78|218.9|216.6|220.4|218.1|218.79|216.49|363
1651758600000|2022-05-05 13:50:00|218.91|216.61|218.49|216.19|219.71|217.41|218.48|216.18|476
1651758900000|2022-05-05 13:55:00|218.52|216.22|217.5|215.2|218.74|216.44|217.12|214.82|562
1651759200000|2022-05-05 14:00:00|217.48|215.18|216.87|214.57|218.35|216.05|216.8|214.5|601
1651759500000|2022-05-05 14:05:00|216.88|214.58|216.84|214.54|217.05|214.75|215.91|213.61|642
1651759800000|2022-05-05 14:10:00|216.82|214.52|216.9|214.6|217.55|215.25|216.2|213.9|499
1651760100000|2022-05-05 14:15:00|216.89|214.59|216.52|214.22|217|214.7|216.09|213.79|498
1651760400000|2022-05-05 14:20:00|216.53|214.23|214.5|212.2|216.62|214.32|213.72|211.42|557
1651760700000|2022-05-05 14:25:00|214.49|212.19|214.87|212.57|215.65|213.35|214.49|212.19|487
1651761000000|2022-05-05 14:30:00|214.88|212.58|213.65|211.35|215|212.7|213.63|211.33|525
1651761300000|2022-05-05 14:35:00|213.64|211.34|212.73|210.43|214.34|212.04|212.7|210.4|473
1651761600000|2022-05-05 14:40:00|212.81|210.51|212.95|210.65|213.4|211.1|211.51|209.21|567
1651761900000|2022-05-05 14:45:00|212.94|210.64|211.94|209.64|213.3|211|210.99|208.69|573
1651762200000|2022-05-05 14:50:00|212.02|209.72|211.67|209.37|212.75|210.45|211.39|209.09|618
1651762500000|2022-05-05 14:55:00|211.64|209.34|212.35|210.05|212.39|210.09|210.79|208.49|501
1651762800000|2022-05-05 15:00:00|212.36|210.06|209.6|207.3|212.37|210.07|209.47|207.17|628
1651763100000|2022-05-05 15:05:00|209.62|207.32|203.9|201.6|209.68|207.38|202.51|200.21|869
1651763400000|2022-05-05 15:10:00|203.91|201.61|207.02|204.72|208.09|205.79|203.86|201.56|868
1651763700000|2022-05-05 15:15:00|207.01|204.71|207|204.7|207.56|205.26|204.82|202.52|724
1651764000000|2022-05-05 15:20:00|206.98|204.68|204.86|202.56|207.36|205.06|204.78|202.48|685
1651764300000|2022-05-05 15:25:00|204.84|202.54|204.78|202.48|205.04|202.74|203.54|201.24|768
1651764600000|2022-05-05 15:30:00|204.8|202.5|205.02|202.72|205.9|203.6|204.07|201.77|790
1651764900000|2022-05-05 15:35:00|205.01|202.71|205.45|203.15|206.15|203.85|204.84|202.54|627
1651765200000|2022-05-05 15:40:00|205.42|203.12|203.87|201.57|205.83|203.53|203.87|201.57|590
1651765500000|2022-05-05 15:45:00|203.84|201.54|202.66|200.36|204.02|201.72|202.56|200.26|533
1651765800000|2022-05-05 15:50:00|202.67|200.37|200.69|198.39|202.82|200.52|200.49|198.19|755
1651766100000|2022-05-05 15:55:00|200.66|198.36|202.63|200.33|202.95|200.65|200.53|198.23|680
1651766400000|2022-05-05 16:00:00|202.61|200.31|203.09|200.79|203.46|201.16|201.27|198.97|706
1651766700000|2022-05-05 16:05:00|203.1|200.8|202.02|199.72|203.56|201.26|201.69|199.39|634
1651767000000|2022-05-05 16:10:00|202|199.7|202.55|200.25|202.93|200.63|201.43|199.13|569
1651767300000|2022-05-05 16:15:00|202.56|200.26|203.34|201.04|203.36|201.06|202.12|199.82|453
1651767600000|2022-05-05 16:20:00|203.35|201.05|204|201.7|205.06|202.76|203.33|201.03|547
1651767900000|2022-05-05 16:25:00|204.01|201.71|204.3|202|205.04|202.74|203.76|201.46|472
1651768200000|2022-05-05 16:30:00|204.15|201.85|203.35|201.05|204.4|202.1|203.31|201.01|477
1651768500000|2022-05-05 16:35:00|203.34|201.04|202.72|200.42|203.34|201.04|202.05|199.75|547
1651768800000|2022-05-05 16:40:00|202.71|200.41|202.3|200|202.82|200.52|201.74|199.44|462
1651769100000|2022-05-05 16:45:00|202.29|199.99|202.33|200.03|202.79|200.49|201.9|199.6|497
1651769400000|2022-05-05 16:50:00|202.31|200.01|203.07|200.77|203.94|201.64|202.29|199.99|420
1651769700000|2022-05-05 16:55:00|203.08|200.78|203.57|201.27|203.89|201.59|203.08|200.78|410
1651770000000|2022-05-05 17:00:00|203.59|201.29|204.48|202.18|204.84|202.54|203.51|201.21|407
1651770300000|2022-05-05 17:05:00|204.49|202.19|205.22|202.92|205.6|203.3|204.26|201.96|389
1651770600000|2022-05-05 17:10:00|205.24|202.94|204.59|202.29|205.29|202.99|204.59|202.29|360
1651770900000|2022-05-05 17:15:00|204.56|202.26|204.71|202.41|204.91|202.61|203.91|201.61|361
1651771200000|2022-05-05 17:20:00|204.68|202.38|204.5|202.2|204.8|202.5|204.25|201.95|347
1651771500000|2022-05-05 17:25:00|204.48|202.18|204.33|202.03|204.54|202.24|203.62|201.32|421
1651771800000|2022-05-05 17:30:00|204.32|202.02|203.93|201.63|204.33|202.03|203.5|201.2|403
1651772100000|2022-05-05 17:35:00|203.94|201.64|202.67|200.37|204.68|202.38|202.59|200.29|406
1651772400000|2022-05-05 17:40:00|202.66|200.36|202.68|200.38|203.26|200.96|202.53|200.23|328
1651772700000|2022-05-05 17:45:00|202.67|200.37|201.95|199.65|202.72|200.42|201.77|199.47|361
1651773000000|2022-05-05 17:50:00|201.98|199.68|202.13|199.83|202.39|200.09|201.53|199.23|323
1651773300000|2022-05-05 17:55:00|202.24|199.94|201.98|199.68|202.33|200.03|201.62|199.32|366
1651773600000|2022-05-05 18:00:00|201.97|199.67|201|198.7|202|199.7|200.58|198.28|376
1651773900000|2022-05-05 18:05:00|201.01|198.71|201.76|199.46|202.16|199.86|200.57|198.27|398
1651774200000|2022-05-05 18:10:00|201.77|199.47|201.22|198.92|201.9|199.6|200.34|198.04|480
1651774500000|2022-05-05 18:15:00|201.17|198.87|202.31|200.01|202.36|200.06|200.77|198.47|447
1651774800000|2022-05-05 18:20:00|202.32|200.02|197.78|195.48|202.44|200.14|197.45|195.15|520
1651775100000|2022-05-05 18:25:00|197.84|195.54|198.75|196.45|199.8|197.5|197.59|195.29|763
1651775400000|2022-05-05 18:30:00|198.76|196.46|199.42|197.12|199.87|197.57|198.74|196.44|546
1651775700000|2022-05-05 18:35:00|199.43|197.13|199.93|197.63|200.8|198.5|199.35|197.05|497
1651776000000|2022-05-05 18:40:00|199.92|197.62|199.94|197.64|200|197.7|199.52|197.22|437
1651776300000|2022-05-05 18:45:00|199.96|197.66|200.93|198.63|201.43|199.13|199.96|197.66|429
1651776600000|2022-05-05 18:50:00|200.91|198.61|200.92|198.62|202.07|199.77|200.91|198.61|489
1651776900000|2022-05-05 18:55:00|200.91|198.61|201.39|199.09|201.44|199.14|200.45|198.15|463
1651777200000|2022-05-05 19:00:00|201.43|199.13|199.94|197.64|201.43|199.13|199.85|197.55|547
1651777500000|2022-05-05 19:05:00|199.98|197.68|199.77|197.47|200.52|198.22|198.58|196.28|642
1651777800000|2022-05-05 19:10:00|199.78|197.48|199.26|196.96|200.58|198.28|199.1|196.8|591
1651778100000|2022-05-05 19:15:00|199.29|196.99|199.65|197.35|199.94|197.64|197.84|195.54|664
1651778400000|2022-05-05 19:20:00|199.67|197.37|198.84|196.54|199.94|197.64|198.57|196.27|628
1651778700000|2022-05-05 19:25:00|198.81|196.51|198.91|196.61|199.87|197.57|198.65|196.35|559
1651779000000|2022-05-05 19:30:00|198.9|196.6|199.95|197.65|200.49|198.19|198.67|196.37|547
1651779300000|2022-05-05 19:35:00|200|197.7|199.97|197.67|200.82|198.52|199.28|196.98|608
1651779600000|2022-05-05 19:40:00|200.04|197.74|200.3|198|200.74|198.44|200.04|197.74|547
1651779900000|2022-05-05 19:45:00|200.31|198.01|200.09|197.79|200.79|198.49|199.69|197.39|518
1651780200000|2022-05-05 19:50:00|200.17|197.87|201.4|199.1|201.77|199.47|200.17|197.87|660
1651780500000|2022-05-05 19:55:00|201.41|199.11|202.11|199.81|202.37|200.07|201.4|199.1|488
1651780800000|2022-05-05 20:00:00|202.1|199.8|201.42|199.12|202.28|199.98|201|198.7|469
1651781100000|2022-05-05 20:05:00|201.43|199.13|201.32|199.02|201.7|199.4|200.82|198.52|275
1651781400000|2022-05-05 20:10:00|201.31|199.01|202.26|199.96|202.35|200.05|201.24|198.94|251
1651781700000|2022-05-05 20:15:00|202.23|199.93|201.93|199.63|202.33|200.03|201.69|199.39|223
1651782000000|2022-05-05 20:20:00|201.92|199.62|201.99|199.69|202.3|200|201.68|199.38|174
1651782300000|2022-05-05 20:25:00|201.95|199.65|201.98|199.68|202.47|200.17|201.85|199.55|261
1651782600000|2022-05-05 20:30:00|202|199.7|202.56|200.26|202.69|200.39|201.48|199.18|220
1651782900000|2022-05-05 20:35:00|202.55|200.25|201.92|199.62|202.59|200.29|201.87|199.57|230
1651783200000|2022-05-05 20:40:00|201.93|199.63|202.41|200.11|202.42|200.12|201.73|199.43|144
1651783500000|2022-05-05 20:45:00|202.42|200.12|202.53|200.23|202.65|200.35|202.09|199.79|198
1651783800000|2022-05-05 20:50:00|202.52|200.22|202.74|200.44|202.82|200.52|202.39|200.09|198
1651784100000|2022-05-05 20:55:00|202.75|200.45|202.87|200.57|202.9|200.6|202.62|200.32|247
1651784400000|2022-05-05 21:00:00|202.86|200.56|202.75|200.45|202.88|200.58|202.48|200.18|181
1651784700000|2022-05-05 21:05:00|202.74|200.44|202.06|199.76|202.74|200.44|201.84|199.54|165
1651785000000|2022-05-05 21:10:00|202.07|199.77|202.62|200.32|202.68|200.38|201.75|199.45|179
1651785300000|2022-05-05 21:15:00|202.6|200.3|203.09|200.79|203.11|200.81|202.58|200.28|115
1651785600000|2022-05-05 21:20:00|203.07|200.77|203.46|201.16|203.6|201.3|203.04|200.74|212
1651785900000|2022-05-05 21:25:00|203.45|201.15|203.57|201.27|203.6|201.3|203.38|201.08|149
1651786200000|2022-05-05 21:30:00|203.58|201.28|203.9|201.6|203.95|201.65|203.56|201.26|128
1651786500000|2022-05-05 21:35:00|203.88|201.58|203.89|201.59|203.96|201.66|203.69|201.39|91
1651786800000|2022-05-05 21:40:00|203.9|201.6|204.23|201.93|204.36|202.06|203.88|201.58|102
1651787100000|2022-05-05 21:45:00|204.44|202.14|203.84|201.54|204.59|202.29|203.8|201.5|171
1651787400000|2022-05-05 21:50:00|203.83|201.53|203.4|201.1|203.85|201.55|203.4|201.1|127
1651787700000|2022-05-05 21:55:00|203.37|201.07|202.91|200.61|203.52|201.22|202.86|200.56|135
1651788000000|2022-05-05 22:00:00|202.92|200.62|202.9|200.6|203.16|200.86|202.64|200.34|197
1651788300000|2022-05-05 22:05:00|202.89|200.59|203.52|201.22|203.54|201.24|202.89|200.59|127
1651788600000|2022-05-05 22:10:00|203.53|201.23|203.39|201.09|203.53|201.23|202.95|200.65|111
1651788900000|2022-05-05 22:15:00|203.36|201.06|202.52|200.22|203.39|201.09|202.52|200.22|162
1651789200000|2022-05-05 22:20:00|202.5|200.2|202.61|200.31|202.84|200.54|202.42|200.12|173
1651789500000|2022-05-05 22:25:00|202.6|200.3|202.3|200|202.6|200.3|201.84|199.54|225
1651789800000|2022-05-05 22:30:00|202.29|199.99|202.46|200.16|202.48|200.18|202.08|199.78|161
1651790100000|2022-05-05 22:35:00|202.49|200.19|202.03|199.73|202.67|200.37|201.96|199.66|277
1651790400000|2022-05-05 22:40:00|202.02|199.72|201.54|199.24|202.1|199.8|201.54|199.24|178
1651790700000|2022-05-05 22:45:00|201.52|199.22|201.81|199.51|201.88|199.58|201.49|199.19|182
1651791000000|2022-05-05 22:50:00|201.8|199.5|201.33|199.03|201.8|199.5|200.98|198.68|290
1651791300000|2022-05-05 22:55:00|201.34|199.04|201.16|198.86|201.53|199.23|200.82|198.52|235
1651791600000|2022-05-05 23:00:00|201.15|198.85|201.6|199.3|201.69|199.39|200.99|198.69|198
1651791900000|2022-05-05 23:05:00|201.59|199.29|202.9|200.6|202.9|200.6|201.58|199.28|223
1651792200000|2022-05-05 23:10:00|202.88|200.58|203.47|201.17|203.82|201.52|202.13|199.83|263
1651792500000|2022-05-05 23:15:00|203.48|201.18|202.8|200.5|204.3|202|202.79|200.49|389
1651792800000|2022-05-05 23:20:00|202.77|200.47|202.7|200.4|202.87|200.57|202.24|199.94|231
1651793100000|2022-05-05 23:25:00|202.66|200.36|202.71|200.41|203|200.7|202.48|200.18|222
1651793400000|2022-05-05 23:30:00|202.7|200.4|202.5|200.2|202.87|200.57|202.38|200.08|237
1651793700000|2022-05-05 23:35:00|202.52|200.22|202.82|200.52|202.88|200.58|202.41|200.11|182
1651794000000|2022-05-05 23:40:00|202.78|200.48|202.8|200.5|202.98|200.68|202.48|200.18|145
1651794300000|2022-05-05 23:45:00|202.75|200.45|202.99|200.69|203.21|200.91|202.43|200.13|198
1651794600000|2022-05-05 23:50:00|203|200.7|202.96|200.66|203.42|201.12|202.93|200.63|174
1651794900000|2022-05-05 23:55:00|202.99|200.69|202.46|200.16|203.03|200.73|202.33|200.03|280
1651795200000|2022-05-06 00:00:00|202.51|200.21|202.98|200.68|202.98|200.68|202|199.7|354
1651795500000|2022-05-06 00:05:00|202.95|200.65|202.58|200.28|203.38|201.08|202.48|200.18|283
1651795800000|2022-05-06 00:10:00|202.59|200.29|201.81|199.51|202.7|200.4|201.77|199.47|241
1651796100000|2022-05-06 00:15:00|201.8|199.5|202.61|200.31|202.77|200.47|201.72|199.42|251
1651796400000|2022-05-06 00:20:00|202.6|200.3|202.71|200.41|202.81|200.51|202.58|200.28|180
1651796700000|2022-05-06 00:25:00|202.7|200.4|202.7|200.4|202.98|200.68|202.61|200.31|140
1651797000000|2022-05-06 00:30:00|202.71|200.41|201.99|199.69|202.71|200.41|201.8|199.5|222
1651797300000|2022-05-06 00:35:00|202|199.7|201.47|199.17|202.37|200.07|201.25|198.95|217
1651797600000|2022-05-06 00:40:00|201.48|199.18|201.09|198.79|201.69|199.39|201.09|198.79|185
1651797900000|2022-05-06 00:45:00|201.1|198.8|201|198.7|201.31|199.01|200.92|198.62|160
1651798200000|2022-05-06 00:50:00|201.01|198.71|199.63|197.33|201.1|198.8|199.37|197.07|293
1651798500000|2022-05-06 00:55:00|199.65|197.35|201|198.7|201.21|198.91|199.57|197.27|299
1651798800000|2022-05-06 01:00:00|200.99|198.69|201.3|199|201.63|199.33|200.89|198.59|254
1651799100000|2022-05-06 01:05:00|201.29|198.99|201.31|199.01|201.49|199.19|200.82|198.52|200
1651799400000|2022-05-06 01:10:00|201.33|199.03|201.23|198.93|201.72|199.42|201.21|198.91|175
1651799700000|2022-05-06 01:15:00|201.28|198.98|201.79|199.49|202.29|199.99|201.22|198.92|297
1651800000000|2022-05-06 01:20:00|201.78|199.48|200.7|198.4|201.92|199.62|200.7|198.4|233
1651800300000|2022-05-06 01:25:00|200.65|198.35|201.11|198.81|201.26|198.96|200.52|198.22|240
1651800600000|2022-05-06 01:30:00|201.1|198.8|200.98|198.68|201.42|199.12|200.77|198.47|199
1651800900000|2022-05-06 01:35:00|200.99|198.69|201.39|199.09|201.47|199.17|200.92|198.62|161
1651801200000|2022-05-06 01:40:00|201.38|199.08|201.45|199.15|201.71|199.41|201.26|198.96|178
1651801500000|2022-05-06 01:45:00|201.43|199.13|201.48|199.18|201.8|199.5|201.28|198.98|176
1651801800000|2022-05-06 01:50:00|201.5|199.2|201.31|199.01|201.5|199.2|200.99|198.69|166
1651802100000|2022-05-06 01:55:00|201.32|199.02|201.58|199.28|201.69|199.39|201.32|199.02|154
1651802400000|2022-05-06 02:00:00|201.54|199.24|201.75|199.45|201.89|199.59|201.3|199|190
1651802700000|2022-05-06 02:05:00|201.74|199.44|202.52|200.22|202.56|200.26|201.72|199.42|139
1651803000000|2022-05-06 02:10:00|202.54|200.24|202.73|200.43|202.76|200.46|202.23|199.93|205
1651803300000|2022-05-06 02:15:00|202.7|200.4|202.91|200.61|203.04|200.74|202.43|200.13|260
1651803600000|2022-05-06 02:20:00|202.88|200.58|203.71|201.41|203.79|201.49|202.57|200.27|274
1651803900000|2022-05-06 02:25:00|203.7|201.4|203.88|201.58|204.1|201.8|203.68|201.38|210
1651804200000|2022-05-06 02:30:00|203.89|201.59|203.63|201.33|203.91|201.61|203.03|200.73|193
1651804500000|2022-05-06 02:35:00|203.61|201.31|203.34|201.04|203.73|201.43|203.25|200.95|120
1651804800000|2022-05-06 02:40:00|203.35|201.05|203.4|201.1|203.5|201.2|202.98|200.68|175
1651805100000|2022-05-06 02:45:00|203.39|201.09|203.22|200.92|203.81|201.51|203.22|200.92|130
1651805400000|2022-05-06 02:50:00|203.21|200.91|203.33|201.03|203.64|201.34|203.21|200.91|140
1651805700000|2022-05-06 02:55:00|203.4|201.1|203.15|200.85|203.43|201.13|202.83|200.53|159
1651806000000|2022-05-06 03:00:00|203.17|200.87|203.42|201.12|203.51|201.21|203.15|200.85|118
1651806300000|2022-05-06 03:05:00|203.43|201.13|202.99|200.69|203.43|201.13|202.94|200.64|139
1651806600000|2022-05-06 03:10:00|202.98|200.68|202.75|200.45|202.98|200.68|202.43|200.13|196
1651806900000|2022-05-06 03:15:00|202.74|200.44|202.7|200.4|202.98|200.68|202.39|200.09|178
1651807200000|2022-05-06 03:20:00|202.72|200.42|202.54|200.24|202.72|200.42|202.39|200.09|171
1651807500000|2022-05-06 03:25:00|202.57|200.27|202.53|200.23|202.62|200.32|202.19|199.89|165
1651807800000|2022-05-06 03:30:00|202.57|200.27|202.81|200.51|202.86|200.56|202.25|199.95|126
1651808100000|2022-05-06 03:35:00|202.84|200.54|203.23|200.93|203.3|201|202.84|200.54|133
1651808400000|2022-05-06 03:40:00|203.25|200.95|202.67|200.37|203.3|201|202.42|200.12|182
1651808700000|2022-05-06 03:45:00|202.69|200.39|203.41|201.11|203.42|201.12|202.69|200.39|136
1651809000000|2022-05-06 03:50:00|203.34|201.04|203.51|201.21|203.62|201.32|203.33|201.03|127
1651809300000|2022-05-06 03:55:00|203.5|201.2|203.55|201.25|203.75|201.45|202.76|200.46|245
1651809600000|2022-05-06 04:00:00|203.54|201.24|204.36|202.06|204.36|202.06|203.3|201|194
1651809900000|2022-05-06 04:05:00|204.34|202.04|202.94|200.64|204.36|202.06|202.93|200.63|284
1651810200000|2022-05-06 04:10:00|202.95|200.65|202.63|200.33|203.1|200.8|202.57|200.27|263
1651810500000|2022-05-06 04:15:00|202.62|200.32|202.46|200.16|203.52|201.22|202.35|200.05|231
1651810800000|2022-05-06 04:20:00|202.44|200.14|202.69|200.39|202.87|200.57|202.43|200.13|177
1651811100000|2022-05-06 04:25:00|202.67|200.37|202.81|200.51|202.91|200.61|202.36|200.06|186
1651811400000|2022-05-06 04:30:00|202.82|200.52|202.79|200.49|202.92|200.62|202.39|200.09|181
1651811700000|2022-05-06 04:35:00|202.82|200.52|202|199.7|203.01|200.71|201.98|199.68|202
1651812000000|2022-05-06 04:40:00|201.94|199.64|202.39|200.09|202.55|200.25|201.74|199.44|214
1651812300000|2022-05-06 04:45:00|202.4|200.1|203.5|201.2|203.53|201.23|202.39|200.09|190
1651812600000|2022-05-06 04:50:00|203.51|201.21|202.49|200.19|203.69|201.39|202.48|200.18|278
1651812900000|2022-05-06 04:55:00|202.5|200.2|203.08|200.78|203.08|200.78|202.35|200.05|239
1651813200000|2022-05-06 05:00:00|203.07|200.77|203.18|200.88|203.32|201.02|202.89|200.59|172
1651813500000|2022-05-06 05:05:00|203.19|200.89|202.52|200.22|203.43|201.13|202.51|200.21|203
1651813800000|2022-05-06 05:10:00|202.55|200.25|203.09|200.79|203.35|201.05|202.54|200.24|174
1651814100000|2022-05-06 05:15:00|203.1|200.8|203.08|200.78|203.46|201.16|202.85|200.55|158
1651814400000|2022-05-06 05:20:00|203.09|200.79|203|200.7|203.34|201.04|202.99|200.69|101
1651814700000|2022-05-06 05:25:00|203.08|200.78|203.42|201.12|203.44|201.14|203.04|200.74|130
1651815000000|2022-05-06 05:30:00|203.44|201.14|203.72|201.42|203.88|201.58|202.89|200.59|210
1651815300000|2022-05-06 05:35:00|203.73|201.43|204.44|202.14|204.61|202.31|203.7|201.4|181
1651815600000|2022-05-06 05:40:00|204.43|202.13|204.09|201.79|204.47|202.17|203.83|201.53|165
1651815900000|2022-05-06 05:45:00|204.11|201.81|203.84|201.54|204.11|201.81|203.77|201.47|100
1651816200000|2022-05-06 05:50:00|203.83|201.53|203.71|201.41|204|201.7|203.56|201.26|170
1651816500000|2022-05-06 05:55:00|203.7|201.4|204|201.7|204.1|201.8|203.43|201.13|137
1651816800000|2022-05-06 06:00:00|203.99|201.69|204.51|202.21|204.52|202.22|203.89|201.59|168
1651817100000|2022-05-06 06:05:00|204.52|202.22|204.48|202.18|204.8|202.5|204.34|202.04|169
1651817400000|2022-05-06 06:10:00|204.47|202.17|203.85|201.55|204.49|202.19|203.85|201.55|133
1651817700000|2022-05-06 06:15:00|203.88|201.58|203.45|201.15|203.88|201.58|203.18|200.88|196
1651818000000|2022-05-06 06:20:00|203.46|201.16|203.84|201.54|203.91|201.61|203.44|201.14|129
1651818300000|2022-05-06 06:25:00|203.83|201.53|203.09|200.79|203.83|201.53|203|200.7|156
1651818600000|2022-05-06 06:30:00|203.01|200.71|203.44|201.14|203.45|201.15|202.95|200.65|130
1651818900000|2022-05-06 06:35:00|203.46|201.16|203.62|201.32|203.91|201.61|203.31|201.01|168
1651819200000|2022-05-06 06:40:00|203.61|201.31|203.5|201.2|203.67|201.37|203.16|200.86|137
1651819500000|2022-05-06 06:45:00|203.51|201.21|203.63|201.33|203.91|201.61|203.51|201.21|126
1651819800000|2022-05-06 06:50:00|203.65|201.35|203.55|201.25|203.73|201.43|203.48|201.18|148
1651820100000|2022-05-06 06:55:00|203.54|201.24|203.6|201.3|203.85|201.55|203.54|201.24|156
1651820400000|2022-05-06 07:00:00|203.61|201.31|203.58|201.28|203.72|201.42|203.14|200.84|172
1651820700000|2022-05-06 07:05:00|203.56|201.26|203.64|201.34|203.73|201.43|203.28|200.98|209
1651821000000|2022-05-06 07:10:00|203.66|201.36|203.52|201.22|203.75|201.45|203.47|201.17|192
1651821300000|2022-05-06 07:15:00|203.59|201.29|203.99|201.69|204.02|201.72|203.59|201.29|144
1651821600000|2022-05-06 07:20:00|204|201.7|203.63|201.33|204.05|201.75|203.62|201.32|185
1651821900000|2022-05-06 07:25:00|203.62|201.32|204.33|202.03|204.42|202.12|203.52|201.22|273
1651822200000|2022-05-06 07:30:00|204.35|202.05|202.51|200.21|204.85|202.55|202.43|200.13|476
1651822500000|2022-05-06 07:35:00|202.53|200.23|199.84|197.54|202.54|200.24|199.53|197.23|580
1651822800000|2022-05-06 07:40:00|199.86|197.56|198.45|196.15|199.86|197.56|197.86|195.56|747
1651823100000|2022-05-06 07:45:00|198.46|196.16|200.79|198.49|201.51|199.21|198.08|195.78|617
1651823400000|2022-05-06 07:50:00|200.8|198.5|201.8|199.5|202.15|199.85|200.38|198.08|616
1651823700000|2022-05-06 07:55:00|201.79|199.49|200.9|198.6|202.54|200.24|200.85|198.55|450
1651824000000|2022-05-06 08:00:00|200.92|198.62|201.1|198.8|201.36|199.06|200.62|198.32|436
1651824300000|2022-05-06 08:05:00|201.06|198.76|202.03|199.73|202.74|200.44|200.77|198.47|483
1651824600000|2022-05-06 08:10:00|202.02|199.72|201.53|199.23|202.48|200.18|201.42|199.12|257
1651824900000|2022-05-06 08:15:00|201.54|199.24|202.51|200.21|202.87|200.57|201.54|199.24|401
1651825200000|2022-05-06 08:20:00|202.5|200.2|202.82|200.52|202.9|200.6|201.89|199.59|405
1651825500000|2022-05-06 08:25:00|202.77|200.47|202.43|200.13|202.88|200.58|202.16|199.86|222
1651825800000|2022-05-06 08:30:00|202.44|200.14|202.61|200.31|202.99|200.69|202.18|199.88|394
1651826100000|2022-05-06 08:35:00|202.62|200.32|201.91|199.61|202.79|200.49|201.82|199.52|250
1651826400000|2022-05-06 08:40:00|201.9|199.6|201.51|199.21|201.94|199.64|201.19|198.89|303
1651826700000|2022-05-06 08:45:00|201.5|199.2|201.73|199.43|201.96|199.66|201.27|198.97|334
1651827000000|2022-05-06 08:50:00|201.72|199.42|201.34|199.04|202.08|199.78|201.33|199.03|236
1651827300000|2022-05-06 08:55:00|201.35|199.05|201.45|199.15|201.88|199.58|201.18|198.88|268
1651827600000|2022-05-06 09:00:00|201.44|199.14|201.51|199.21|201.81|199.51|201.26|198.96|263
1651827900000|2022-05-06 09:05:00|201.56|199.26|200.84|198.54|201.58|199.28|200.63|198.33|215
1651828200000|2022-05-06 09:10:00|200.9|198.6|200.93|198.63|201.39|199.09|200.79|198.49|207
1651828500000|2022-05-06 09:15:00|200.91|198.61|201.06|198.76|201.49|199.19|200.61|198.31|234
1651828800000|2022-05-06 09:20:00|201|198.7|201.45|199.15|201.55|199.25|200.95|198.65|201
1651829100000|2022-05-06 09:25:00|201.48|199.18|201.83|199.53|201.92|199.62|201.48|199.18|166
1651829400000|2022-05-06 09:30:00|201.82|199.52|202.2|199.9|202.37|200.07|201.74|199.44|132
1651829700000|2022-05-06 09:35:00|202.21|199.91|202.73|200.43|202.89|200.59|202.17|199.87|201
1651830000000|2022-05-06 09:40:00|202.74|200.44|202.71|200.41|202.89|200.59|202.35|200.05|214
1651830300000|2022-05-06 09:45:00|202.7|200.4|202.81|200.51|202.95|200.65|202.61|200.31|202
1651830600000|2022-05-06 09:50:00|202.8|200.5|202.68|200.38|202.88|200.58|202.49|200.19|170
1651830900000|2022-05-06 09:55:00|202.65|200.35|202.59|200.29|202.91|200.61|202.52|200.22|177
1651831200000|2022-05-06 10:00:00|202.58|200.28|202.41|200.11|202.91|200.61|202.16|199.86|272
1651831500000|2022-05-06 10:05:00|202.38|200.08|202.5|200.2|202.55|200.25|201.94|199.64|178
1651831800000|2022-05-06 10:10:00|202.46|200.16|202.14|199.84|202.57|200.27|202.08|199.78|154
1651832100000|2022-05-06 10:15:00|202.15|199.85|201.69|199.39|202.18|199.88|201.63|199.33|184
1651832400000|2022-05-06 10:20:00|201.67|199.37|201.84|199.54|201.91|199.61|201.65|199.35|119
1651832700000|2022-05-06 10:25:00|201.87|199.57|201.62|199.32|201.9|199.6|201.51|199.21|127
1651833000000|2022-05-06 10:30:00|201.61|199.31|201.59|199.29|201.84|199.54|201.31|199.01|243
1651833300000|2022-05-06 10:35:00|201.58|199.28|201.4|199.1|201.7|199.4|201.18|198.88|227
1651833600000|2022-05-06 10:40:00|201.41|199.11|200.58|198.28|201.42|199.12|200.41|198.11|285
1651833900000|2022-05-06 10:45:00|200.57|198.27|200.48|198.18|200.95|198.65|200.39|198.09|278
1651834200000|2022-05-06 10:50:00|200.5|198.2|199.88|197.58|200.5|198.2|199.61|197.31|304
1651834500000|2022-05-06 10:55:00|199.83|197.53|199.8|197.5|199.86|197.56|198.56|196.26|321
1651834800000|2022-05-06 11:00:00|199.81|197.51|199.59|197.29|200.7|198.4|199|196.7|480
1651835100000|2022-05-06 11:05:00|199.58|197.28|199.04|196.74|199.84|197.54|199|196.7|359
1651835400000|2022-05-06 11:10:00|199.03|196.73|198.04|195.74|199.03|196.73|197.78|195.48|507
1651835700000|2022-05-06 11:15:00|198.07|195.77|198.55|196.25|198.62|196.32|198|195.7|357
1651836000000|2022-05-06 11:20:00|198.54|196.24|198.57|196.27|198.81|196.51|198.21|195.91|356
1651836300000|2022-05-06 11:25:00|198.56|196.26|198.36|196.06|198.58|196.28|197.22|194.92|479
1651836600000|2022-05-06 11:30:00|198.33|196.03|199.19|196.89|199.19|196.89|197.7|195.4|377
1651836900000|2022-05-06 11:35:00|199.08|196.78|199.83|197.53|200.09|197.79|199.06|196.76|361
1651837200000|2022-05-06 11:40:00|199.82|197.52|199.1|196.8|199.94|197.64|198.74|196.44|286
1651837500000|2022-05-06 11:45:00|199.06|196.76|198.83|196.53|199.12|196.82|198.61|196.31|249
1651837800000|2022-05-06 11:50:00|198.8|196.5|198.82|196.52|199.42|197.12|198.61|196.31|293
1651838100000|2022-05-06 11:55:00|198.79|196.49|199.34|197.04|199.54|197.24|198.74|196.44|291
1651838400000|2022-05-06 12:00:00|199.37|197.07|200.91|198.61|201.17|198.87|199.33|197.03|411
1651838700000|2022-05-06 12:05:00|200.93|198.63|200.1|197.8|200.99|198.69|200.01|197.71|307
1651839000000|2022-05-06 12:10:00|200.11|197.81|199.3|197|200.15|197.85|199.19|196.89|295
1651839300000|2022-05-06 12:15:00|199.31|197.01|198.94|196.64|199.52|197.22|198.83|196.53|307
1651839600000|2022-05-06 12:20:00|198.93|196.63|199.9|197.6|199.97|197.67|198.88|196.58|263
1651839900000|2022-05-06 12:25:00|199.92|197.62|200.2|197.9|200.74|198.44|199.07|196.77|418
1651840200000|2022-05-06 12:30:00|200.29|197.99|201.33|199.03|202.01|199.71|200.29|197.99|608
1651840500000|2022-05-06 12:35:00|201.39|199.09|201.4|199.1|202.1|199.8|201.3|199|447
1651840800000|2022-05-06 12:40:00|201.39|199.09|200.64|198.34|201.39|199.09|200.44|198.14|395
1651841100000|2022-05-06 12:45:00|200.63|198.33|199.76|197.46|200.76|198.46|199.7|197.4|379
1651841400000|2022-05-06 12:50:00|199.77|197.47|199.98|197.68|200.33|198.03|199.51|197.21|336
1651841700000|2022-05-06 12:55:00|199.9|197.6|199.81|197.51|200.53|198.23|199.58|197.28|305
1651842000000|2022-05-06 13:00:00|199.82|197.52|199.36|197.06|200.45|198.15|199.36|197.06|344
1651842300000|2022-05-06 13:05:00|199.3|197|199.82|197.52|200.17|197.87|199.3|197|255
1651842600000|2022-05-06 13:10:00|199.81|197.51|200.34|198.04|200.63|198.33|199.8|197.5|259
1651842900000|2022-05-06 13:15:00|200.32|198.02|200.37|198.07|200.52|198.22|199.74|197.44|237
1651843200000|2022-05-06 13:20:00|200.4|198.1|200.2|197.9|200.51|198.21|199.91|197.61|255
1651843500000|2022-05-06 13:25:00|200.19|197.89|200.36|198.06|200.36|198.06|199.99|197.69|250
1651843800000|2022-05-06 13:30:00|200.35|198.05|198.14|195.84|200.61|198.31|197.87|195.57|530
1651844100000|2022-05-06 13:35:00|198.15|195.85|195.64|193.34|198.15|195.85|195.07|192.77|761
1651844400000|2022-05-06 13:40:00|195.67|193.37|196.56|194.26|197.9|195.6|195.66|193.36|789
1651844700000|2022-05-06 13:45:00|196.52|194.22|196.73|194.43|196.91|194.61|195.23|192.93|776
1651845000000|2022-05-06 13:50:00|196.7|194.4|196.69|194.39|197.49|195.19|195.97|193.67|533
1651845300000|2022-05-06 13:55:00|196.7|194.4|197.98|195.68|198.01|195.71|196.66|194.36|443
1651845600000|2022-05-06 14:00:00|198|195.7|198.05|195.75|198.73|196.43|197.31|195.01|472
1651845900000|2022-05-06 14:05:00|198.06|195.76|198.51|196.21|199.44|197.14|198.06|195.76|388
1651846200000|2022-05-06 14:10:00|198.5|196.2|199.62|197.32|200.05|197.75|198.22|195.92|511
1651846500000|2022-05-06 14:15:00|199.63|197.33|200.95|198.65|201.54|199.24|199.6|197.3|501
1651846800000|2022-05-06 14:20:00|200.97|198.67|200.61|198.31|201.06|198.76|200.33|198.03|606
1651847100000|2022-05-06 14:25:00|200.6|198.3|199.67|197.37|200.92|198.62|199.67|197.37|474
1651847400000|2022-05-06 14:30:00|199.68|197.38|199.55|197.25|200.52|198.22|199.4|197.1|478
1651847700000|2022-05-06 14:35:00|199.54|197.24|199.84|197.54|199.96|197.66|199|196.7|471
1651848000000|2022-05-06 14:40:00|199.87|197.57|200.65|198.35|200.85|198.55|199.8|197.5|422
1651848300000|2022-05-06 14:45:00|200.63|198.33|201.7|199.4|201.79|199.49|200.55|198.25|527
1651848600000|2022-05-06 14:50:00|201.73|199.43|202.02|199.72|202.03|199.73|201.36|199.06|484
1651848900000|2022-05-06 14:55:00|202.03|199.73|202.62|200.32|203.06|200.76|201.89|199.59|360
1651849200000|2022-05-06 15:00:00|202.61|200.31|201.99|199.69|203.36|201.06|201.8|199.5|497
1651849500000|2022-05-06 15:05:00|202|199.7|203.25|200.95|203.34|201.04|202|199.7|373
1651849800000|2022-05-06 15:10:00|203.24|200.94|203.51|201.21|203.51|201.21|202.34|200.04|333
1651850100000|2022-05-06 15:15:00|203.48|201.18|203.73|201.43|203.96|201.66|203.42|201.12|393
1651850400000|2022-05-06 15:20:00|203.78|201.48|205.37|203.07|205.67|203.37|203.71|201.41|425
1651850700000|2022-05-06 15:25:00|205.34|203.04|204.78|202.48|205.55|203.25|204.65|202.35|373
1651851000000|2022-05-06 15:30:00|204.77|202.47|203.6|201.3|205.45|203.15|203.59|201.29|429
1651851300000|2022-05-06 15:35:00|203.61|201.31|203.11|200.81|203.81|201.51|203.06|200.76|396
1651851600000|2022-05-06 15:40:00|203.12|200.82|203.52|201.22|203.73|201.43|203.02|200.72|307
1651851900000|2022-05-06 15:45:00|203.5|201.2|203.1|200.8|203.53|201.23|202.98|200.68|253
1651852200000|2022-05-06 15:50:00|203.13|200.83|202.75|200.45|203.96|201.66|202|199.7|403
1651852500000|2022-05-06 15:55:00|202.74|200.44|202.91|200.61|203.07|200.77|202.51|200.21|331
1651852800000|2022-05-06 16:00:00|202.84|200.54|203.82|201.52|203.95|201.65|202.71|200.41|392
1651853100000|2022-05-06 16:05:00|203.87|201.57|203|200.7|204.58|202.28|202.99|200.69|408
1651853400000|2022-05-06 16:10:00|203.01|200.71|202.67|200.37|203.62|201.32|202.49|200.19|424
1651853700000|2022-05-06 16:15:00|202.66|200.36|202.92|200.62|203.7|201.4|202.51|200.21|326
1651854000000|2022-05-06 16:20:00|202.94|200.64|203.75|201.45|204.2|201.9|202.78|200.48|349
1651854300000|2022-05-06 16:25:00|203.76|201.46|203.85|201.55|204.42|202.12|203.6|201.3|357
1651854600000|2022-05-06 16:30:00|203.84|201.54|204.04|201.74|204.36|202.06|203.59|201.29|351
1651854900000|2022-05-06 16:35:00|204.05|201.75|203.88|201.58|204.13|201.83|203.14|200.84|344
1651855200000|2022-05-06 16:40:00|203.89|201.59|204.26|201.96|204.35|202.05|203.63|201.33|276
1651855500000|2022-05-06 16:45:00|204.25|201.95|203.85|201.55|204.51|202.21|203.85|201.55|271
1651855800000|2022-05-06 16:50:00|203.86|201.56|204.81|202.51|204.82|202.52|203.37|201.07|368
1651856100000|2022-05-06 16:55:00|204.82|202.52|204.58|202.28|204.95|202.65|204.46|202.16|223
1651856400000|2022-05-06 17:00:00|204.59|202.29|204.77|202.47|204.93|202.63|204.2|201.9|294
1651856700000|2022-05-06 17:05:00|204.76|202.46|204.39|202.09|204.8|202.5|203.86|201.56|269
1651857000000|2022-05-06 17:10:00|204.35|202.05|203.95|201.65|204.4|202.1|203.87|201.57|191
1651857300000|2022-05-06 17:15:00|203.98|201.68|203.43|201.13|204|201.7|203.33|201.03|331
1651857600000|2022-05-06 17:20:00|203.42|201.12|203.83|201.53|204.33|202.03|203.05|200.75|251
1651857900000|2022-05-06 17:25:00|203.82|201.52|204.07|201.77|204.35|202.05|203.64|201.34|285
1651858200000|2022-05-06 17:30:00|204.06|201.76|204.35|202.05|204.51|202.21|203.7|201.4|228
1651858500000|2022-05-06 17:35:00|204.34|202.04|204.04|201.74|204.57|202.27|203.73|201.43|202
1651858800000|2022-05-06 17:40:00|204.02|201.72|204.71|202.41|204.96|202.66|204.02|201.72|310
1651859100000|2022-05-06 17:45:00|204.73|202.43|204.17|201.87|204.83|202.53|204.16|201.86|285
1651859400000|2022-05-06 17:50:00|204.16|201.86|203.31|201.01|204.19|201.89|203.11|200.81|351
1651859700000|2022-05-06 17:55:00|203.32|201.02|203|200.7|203.44|201.14|202.98|200.68|135
1651860000000|2022-05-06 18:00:00|203.01|200.71|202.22|199.92|203.09|200.79|202.21|199.91|314
1651860300000|2022-05-06 18:05:00|202.28|199.98|202|199.7|202.38|200.08|201.98|199.68|124
1651860600000|2022-05-06 18:10:00|202.04|199.74|202.09|199.79|202.33|200.03|201.99|199.69|190
1651860900000|2022-05-06 18:15:00|202.11|199.81|202.54|200.24|202.56|200.26|202.1|199.8|289
1651861200000|2022-05-06 18:20:00|202.53|200.23|202.56|200.26|202.87|200.57|202.46|200.16|168
1651861500000|2022-05-06 18:25:00|202.55|200.25|202.65|200.35|202.82|200.52|202.19|199.89|232
1651861800000|2022-05-06 18:30:00|202.72|200.42|202.37|200.07|202.9|200.6|201.98|199.68|259
1651862100000|2022-05-06 18:35:00|202.43|200.13|202.89|200.59|202.95|200.65|202.37|200.07|174
1651862400000|2022-05-06 18:40:00|202.95|200.65|202.56|200.26|203.02|200.72|202.56|200.26|148
1651862700000|2022-05-06 18:45:00|202.54|200.24|203.01|200.71|203.11|200.81|202.39|200.09|268
1651863000000|2022-05-06 18:50:00|202.99|200.69|203.89|201.59|204.07|201.77|202.96|200.66|261
1651863300000|2022-05-06 18:55:00|203.9|201.6|203.36|201.06|204.03|201.73|203.36|201.06|292
1651863600000|2022-05-06 19:00:00|203.35|201.05|203.53|201.23|203.55|201.25|202.89|200.59|156
1651863900000|2022-05-06 19:05:00|203.54|201.24|202.91|200.61|203.78|201.48|202.79|200.49|236
1651864200000|2022-05-06 19:10:00|202.88|200.58|202.84|200.54|203.2|200.9|202.75|200.45|248
1651864500000|2022-05-06 19:15:00|202.83|200.53|202.78|200.48|202.93|200.63|202.1|199.8|233
1651864800000|2022-05-06 19:20:00|202.71|200.41|202.16|199.86|202.8|200.5|202.07|199.77|252
1651865100000|2022-05-06 19:25:00|202.19|199.89|202.99|200.69|203.2|200.9|202.07|199.77|260
1651865400000|2022-05-06 19:30:00|203|200.7|203.52|201.22|203.81|201.51|202.94|200.64|279
1651865700000|2022-05-06 19:35:00|203.53|201.23|203.87|201.57|204.28|201.98|203.53|201.23|282
1651866000000|2022-05-06 19:40:00|203.89|201.59|204.42|202.12|204.62|202.32|203.88|201.58|257
1651866300000|2022-05-06 19:45:00|204.45|202.15|204.47|202.17|204.83|202.53|204.24|201.94|243
1651866600000|2022-05-06 19:50:00|204.39|202.09|204.32|202.02|204.63|202.33|204.26|201.96|197
1651866900000|2022-05-06 19:55:00|204.31|202.01|203.83|201.53|204.35|202.05|203.44|201.14|218
1651867200000|2022-05-06 20:00:00|203.84|201.54|203.38|201.08|203.85|201.55|203.38|201.08|160
1651867500000|2022-05-06 20:05:00|203.37|201.07|204.03|201.73|204.39|202.09|203.36|201.06|148
1651867800000|2022-05-06 20:10:00|204.04|201.74|203.81|201.51|204.53|202.23|203.75|201.45|114
1651868100000|2022-05-06 20:15:00|203.82|201.52|203.57|201.27|203.88|201.58|203.49|201.19|121
1651868400000|2022-05-06 20:20:00|203.56|201.26|203.75|201.45|203.79|201.49|203.46|201.16|90
1651868700000|2022-05-06 20:25:00|203.76|201.46|203.61|201.31|203.89|201.59|203.58|201.28|63
1651869000000|2022-05-06 20:30:00|203.6|201.3|203.59|201.29|203.68|201.38|203.05|200.75|140
1651869300000|2022-05-06 20:35:00|203.6|201.3|203.86|201.56|203.88|201.58|203.43|201.13|103
1651869600000|2022-05-06 20:40:00|203.85|201.55|204.35|202.05|204.43|202.13|203.78|201.48|128
1651869900000|2022-05-06 20:45:00|204.34|202.04|204.47|202.17|204.62|202.32|204.32|202.02|105
1651870200000|2022-05-06 20:50:00|204.45|202.15|204.89|202.59|204.9|202.6|204.45|202.15|107
1651870500000|2022-05-06 20:55:00|204.92|202.62|204.57|202.27|204.93|202.63|204.57|202.27|103
1651906800000|2022-05-07 07:00:00|203.03|200.73|203.46|201.16|203.5|201.2|202.83|200.53|96
1651907100000|2022-05-07 07:05:00|203.43|201.13|203.73|201.43|203.93|201.63|203.4|201.1|100
1651907400000|2022-05-07 07:10:00|203.8|201.5|203.43|201.13|203.8|201.5|202.99|200.69|214
1651907700000|2022-05-07 07:15:00|203.42|201.12|203.81|201.51|204.02|201.72|203.42|201.12|163
1651908000000|2022-05-07 07:20:00|203.86|201.56|203.34|201.04|203.97|201.67|203.09|200.79|234
1651908300000|2022-05-07 07:25:00|203.33|201.03|202.76|200.46|203.44|201.14|202.72|200.42|187
1651908600000|2022-05-07 07:30:00|202.75|200.45|203.29|200.99|203.33|201.03|202.65|200.35|143
1651908900000|2022-05-07 07:35:00|203.28|200.98|203.73|201.43|203.8|201.5|203.28|200.98|97
1651909200000|2022-05-07 07:40:00|203.74|201.44|203.77|201.47|203.86|201.56|203.57|201.27|131
1651909500000|2022-05-07 07:45:00|203.76|201.46|203.82|201.52|203.87|201.57|203.66|201.36|78
1651909800000|2022-05-07 07:50:00|203.81|201.51|203.98|201.68|204.38|202.08|203.81|201.51|123
1651910100000|2022-05-07 07:55:00|203.96|201.66|203.99|201.69|204.45|202.15|203.95|201.65|93
1651910400000|2022-05-07 08:00:00|204|201.7|204.56|202.26|204.76|202.46|203.99|201.69|148
1651910700000|2022-05-07 08:05:00|204.55|202.25|203.83|201.53|204.56|202.26|203.6|201.3|155
1651911000000|2022-05-07 08:10:00|203.84|201.54|204.72|202.42|204.78|202.48|203.79|201.49|158
1651911300000|2022-05-07 08:15:00|204.74|202.44|204.41|202.11|205.09|202.79|204.08|201.78|234
1651911600000|2022-05-07 08:20:00|204.43|202.13|204.54|202.24|204.56|202.26|204|201.7|120
1651911900000|2022-05-07 08:25:00|204.53|202.23|204.52|202.22|204.65|202.35|203.99|201.69|137
1651912200000|2022-05-07 08:30:00|204.51|202.21|204.75|202.45|205.41|203.11|204.51|202.21|206
1651912500000|2022-05-07 08:35:00|204.76|202.46|204.77|202.47|204.81|202.51|204.61|202.31|98
1651912800000|2022-05-07 08:40:00|204.78|202.48|204.96|202.66|204.97|202.67|204.61|202.31|93
1651913100000|2022-05-07 08:45:00|204.95|202.65|205.1|202.8|205.65|203.35|204.89|202.59|225
1651913400000|2022-05-07 08:50:00|205.09|202.79|204.75|202.45|205.09|202.79|204.58|202.28|113
1651913700000|2022-05-07 08:55:00|204.74|202.44|204.77|202.47|205|202.7|204.64|202.34|112
1651914000000|2022-05-07 09:00:00|204.7|202.4|204.17|201.87|204.88|202.58|204.16|201.86|157
1651914300000|2022-05-07 09:05:00|204.18|201.88|204.05|201.75|204.18|201.88|203.96|201.66|81
1651914600000|2022-05-07 09:10:00|204.04|201.74|204.86|202.56|205|202.7|204.01|201.71|105
1651914900000|2022-05-07 09:15:00|204.87|202.57|204.73|202.43|205.32|203.02|204.73|202.43|124
1651915200000|2022-05-07 09:20:00|204.74|202.44|204.58|202.28|204.79|202.49|204.55|202.25|125
1651915500000|2022-05-07 09:25:00|204.59|202.29|204.73|202.43|204.77|202.47|204.57|202.27|106
1651915800000|2022-05-07 09:30:00|204.74|202.44|204.37|202.07|204.78|202.48|204.37|202.07|129
1651916100000|2022-05-07 09:35:00|204.35|202.05|204.02|201.72|204.37|202.07|203.89|201.59|97
1651916400000|2022-05-07 09:40:00|204.04|201.74|204.59|202.29|204.64|202.34|203.94|201.64|102
1651916700000|2022-05-07 09:45:00|204.6|202.3|203.9|201.6|204.6|202.3|203.75|201.45|163
1651917000000|2022-05-07 09:50:00|203.88|201.58|204.14|201.84|204.16|201.86|203.83|201.53|127
1651917300000|2022-05-07 09:55:00|204.08|201.78|204.14|201.84|204.37|202.07|203.99|201.69|111
1651917600000|2022-05-07 10:00:00|204.15|201.85|204.09|201.79|204.16|201.86|203.81|201.51|131
1651917900000|2022-05-07 10:05:00|204.1|201.8|204.16|201.86|204.35|202.05|204.07|201.77|88
1651918200000|2022-05-07 10:10:00|204.33|202.03|204.6|202.3|204.73|202.43|204.33|202.03|98
1651918500000|2022-05-07 10:15:00|204.58|202.28|204.03|201.73|204.73|202.43|203.81|201.51|104
1651918800000|2022-05-07 10:20:00|204.05|201.75|204.63|202.33|204.79|202.49|204.05|201.75|127
1651919100000|2022-05-07 10:25:00|204.64|202.34|204.8|202.5|204.84|202.54|204.56|202.26|73
1651919400000|2022-05-07 10:30:00|204.81|202.51|204.66|202.36|204.85|202.55|204.53|202.23|92
1651919700000|2022-05-07 10:35:00|204.67|202.37|204.99|202.69|205.47|203.17|204.67|202.37|157
1651920000000|2022-05-07 10:40:00|205|202.7|204.99|202.69|205.3|203|204.87|202.57|113
1651920300000|2022-05-07 10:45:00|204.98|202.68|205|202.7|205.05|202.75|204.69|202.39|121
1651920600000|2022-05-07 10:50:00|204.99|202.69|204.8|202.5|205.04|202.74|204.76|202.46|64
1651920900000|2022-05-07 10:55:00|204.81|202.51|205.14|202.84|205.5|203.2|204.75|202.45|93
1651921200000|2022-05-07 11:00:00|205.15|202.85|205.42|203.12|205.42|203.12|204.91|202.61|95
1651921500000|2022-05-07 11:05:00|205.41|203.11|205.06|202.76|205.41|203.11|205.03|202.73|70
1651921800000|2022-05-07 11:10:00|205|202.7|205.47|203.17|205.58|203.28|205|202.7|118
1651922100000|2022-05-07 11:15:00|205.46|203.16|205.9|203.6|205.98|203.68|205.38|203.08|167
1651922400000|2022-05-07 11:20:00|205.89|203.59|205.68|203.38|206.02|203.72|205.64|203.34|176
1651922700000|2022-05-07 11:25:00|205.67|203.37|204.99|202.69|205.67|203.37|204.98|202.68|131
1651923000000|2022-05-07 11:30:00|204.98|202.68|204.75|202.45|205.31|203.01|204.75|202.45|126
1651923300000|2022-05-07 11:35:00|204.74|202.44|203.94|201.64|204.74|202.44|203.93|201.63|143
1651923600000|2022-05-07 11:40:00|203.95|201.65|204.65|202.35|204.7|202.4|203.83|201.53|178
1651923900000|2022-05-07 11:45:00|204.66|202.36|204.16|201.86|204.69|202.39|203.99|201.69|104
1651924200000|2022-05-07 11:50:00|204.17|201.87|204.67|202.37|204.67|202.37|204.17|201.87|56
1651924500000|2022-05-07 11:55:00|204.66|202.36|204.96|202.66|204.98|202.68|204.09|201.79|170
1651924800000|2022-05-07 12:00:00|204.97|202.67|204.32|202.02|204.97|202.67|204.32|202.02|162
1651925100000|2022-05-07 12:05:00|204.34|202.04|204.92|202.62|204.92|202.62|203.89|201.59|105
1651925400000|2022-05-07 12:10:00|204.93|202.63|205|202.7|205.2|202.9|204.78|202.48|90
1651925700000|2022-05-07 12:15:00|204.99|202.69|204.74|202.44|205.05|202.75|204.69|202.39|89
1651926000000|2022-05-07 12:20:00|204.75|202.45|204.58|202.28|204.91|202.61|204.47|202.17|95
1651926300000|2022-05-07 12:25:00|204.59|202.29|204.46|202.16|204.72|202.42|204.45|202.15|64
1651926600000|2022-05-07 12:30:00|204.45|202.15|204.64|202.34|204.89|202.59|204.44|202.14|95
1651926900000|2022-05-07 12:35:00|204.7|202.4|204.62|202.32|204.85|202.55|204.52|202.22|114
1651927200000|2022-05-07 12:40:00|204.63|202.33|203.78|201.48|204.71|202.41|203.56|201.26|180
1651927500000|2022-05-07 12:45:00|203.76|201.46|204.79|202.49|204.92|202.62|203.69|201.39|202
1651927800000|2022-05-07 12:50:00|204.78|202.48|204.79|202.49|205.07|202.77|204.48|202.18|131
1651928100000|2022-05-07 12:55:00|204.81|202.51|204.83|202.53|205.03|202.73|204.47|202.17|146
1651928400000|2022-05-07 13:00:00|204.86|202.56|204.47|202.17|204.98|202.68|204.36|202.06|170
1651928700000|2022-05-07 13:05:00|204.52|202.22|203.87|201.57|204.52|202.22|203.77|201.47|155
1651929000000|2022-05-07 13:10:00|203.86|201.56|203.43|201.13|204.11|201.81|203.32|201.02|208
1651929300000|2022-05-07 13:15:00|203.45|201.15|203.88|201.58|203.88|201.58|203.36|201.06|172
1651929600000|2022-05-07 13:20:00|203.87|201.57|204.4|202.1|204.68|202.38|203.87|201.57|163
1651929900000|2022-05-07 13:25:00|204.41|202.11|203.8|201.5|204.62|202.32|203.8|201.5|180
1651930200000|2022-05-07 13:30:00|203.84|201.54|204|201.7|204.14|201.84|203.65|201.35|212
1651930500000|2022-05-07 13:35:00|204.01|201.71|204.36|202.06|204.55|202.25|203.98|201.68|100
1651930800000|2022-05-07 13:40:00|204.35|202.05|203.93|201.63|204.61|202.31|203.9|201.6|118
1651931100000|2022-05-07 13:45:00|203.92|201.62|204.57|202.27|204.65|202.35|203.91|201.61|128
1651931400000|2022-05-07 13:50:00|204.56|202.26|204.89|202.59|205.1|202.8|204.56|202.26|128
1651931700000|2022-05-07 13:55:00|204.88|202.58|204.58|202.28|204.88|202.58|204.36|202.06|116
1651932000000|2022-05-07 14:00:00|204.57|202.27|204.59|202.29|204.72|202.42|204.44|202.14|97
1651932300000|2022-05-07 14:05:00|204.6|202.3|204.45|202.15|204.87|202.57|204.37|202.07|175
1651932600000|2022-05-07 14:10:00|204.46|202.16|204.41|202.11|204.51|202.21|204.27|201.97|90
1651932900000|2022-05-07 14:15:00|204.4|202.1|204.64|202.34|204.77|202.47|204.04|201.74|165
1651933200000|2022-05-07 14:20:00|204.66|202.36|204.4|202.1|204.78|202.48|204.28|201.98|137
1651933500000|2022-05-07 14:25:00|204.39|202.09|204.45|202.15|204.48|202.18|204.28|201.98|77
1651933800000|2022-05-07 14:30:00|204.47|202.17|204.77|202.47|204.88|202.58|204.47|202.17|81
1651934100000|2022-05-07 14:35:00|204.76|202.46|204.54|202.24|204.76|202.46|204.28|201.98|96
1651934400000|2022-05-07 14:40:00|204.53|202.23|204.64|202.34|204.69|202.39|204.4|202.1|123
1651934700000|2022-05-07 14:45:00|204.63|202.33|204.57|202.27|204.74|202.44|204.56|202.26|112
1651935000000|2022-05-07 14:50:00|204.59|202.29|204.88|202.58|205.07|202.77|204.51|202.21|163
1651935300000|2022-05-07 14:55:00|204.89|202.59|205.04|202.74|205.39|203.09|204.88|202.58|123
1651935600000|2022-05-07 15:00:00|205.02|202.72|204.74|202.44|205.02|202.72|204.57|202.27|114
1651935900000|2022-05-07 15:05:00|204.75|202.45|204.82|202.52|205.08|202.78|204.74|202.44|109
1651936200000|2022-05-07 15:10:00|204.85|202.55|205.43|203.13|205.47|203.17|204.82|202.52|82
1651936500000|2022-05-07 15:15:00|205.45|203.15|205.3|203|205.5|203.2|204.83|202.53|104
1651936800000|2022-05-07 15:20:00|205.31|203.01|205.57|203.27|205.65|203.35|204.99|202.69|164
1651937100000|2022-05-07 15:25:00|205.55|203.25|205.08|202.78|205.6|203.3|205.03|202.73|170
1651937400000|2022-05-07 15:30:00|205.06|202.76|204.94|202.64|205.54|203.24|204.94|202.64|178
1651937700000|2022-05-07 15:35:00|204.95|202.65|203.89|201.59|204.95|202.65|203.89|201.59|159
1651938000000|2022-05-07 15:40:00|203.9|201.6|203.86|201.56|204.39|202.09|203.55|201.25|219
1651938300000|2022-05-07 15:45:00|203.87|201.57|204.6|202.3|204.6|202.3|203.86|201.56|116
1651938600000|2022-05-07 15:50:00|204.63|202.33|204.48|202.18|204.9|202.6|204.48|202.18|99
1651938900000|2022-05-07 15:55:00|204.49|202.19|204.84|202.54|204.87|202.57|204.49|202.19|68
1651939200000|2022-05-07 16:00:00|204.87|202.57|204.66|202.36|204.89|202.59|204.33|202.03|149
1651939500000|2022-05-07 16:05:00|204.64|202.34|204|201.7|204.64|202.34|204|201.7|111
1651939800000|2022-05-07 16:10:00|204.01|201.71|203.85|201.55|204.04|201.74|203.55|201.25|103
1651940100000|2022-05-07 16:15:00|203.86|201.56|204.35|202.05|204.35|202.05|203.67|201.37|97
1651940400000|2022-05-07 16:20:00|204.38|202.08|203.96|201.66|204.49|202.19|203.95|201.65|77
1651940700000|2022-05-07 16:25:00|203.95|201.65|204.39|202.09|204.4|202.1|203.95|201.65|51
1651941000000|2022-05-07 16:30:00|204.38|202.08|203.95|201.65|204.48|202.18|203.88|201.58|97
1651941300000|2022-05-07 16:35:00|203.96|201.66|204.14|201.84|204.14|201.84|203.89|201.59|58
1651941600000|2022-05-07 16:40:00|204.13|201.83|204.42|202.12|204.43|202.13|203.93|201.63|60
1651941900000|2022-05-07 16:45:00|204.44|202.14|203.91|201.61|204.44|202.14|203.81|201.51|78
1651942200000|2022-05-07 16:50:00|203.89|201.59|203.74|201.44|203.89|201.59|203.45|201.15|185
1651942500000|2022-05-07 16:55:00|203.7|201.4|204.45|202.15|204.47|202.17|203.66|201.36|135
1651942800000|2022-05-07 17:00:00|204.46|202.16|204.43|202.13|204.7|202.4|204.37|202.07|112
1651943100000|2022-05-07 17:05:00|204.44|202.14|203.96|201.66|204.58|202.28|203.87|201.57|109
1651943400000|2022-05-07 17:10:00|203.94|201.64|204.06|201.76|204.12|201.82|203.68|201.38|143
1651943700000|2022-05-07 17:15:00|204.05|201.75|203.98|201.68|204.06|201.76|203.62|201.32|105
1651944000000|2022-05-07 17:20:00|203.97|201.67|203.96|201.66|203.98|201.68|203.66|201.36|121
1651944300000|2022-05-07 17:25:00|203.97|201.67|203.82|201.52|204.05|201.75|203.82|201.52|41
1651944600000|2022-05-07 17:30:00|203.81|201.51|203.67|201.37|203.88|201.58|203.6|201.3|112
1651944900000|2022-05-07 17:35:00|203.66|201.36|203.76|201.46|203.78|201.48|203.44|201.14|137
1651945200000|2022-05-07 17:40:00|203.74|201.44|204.06|201.76|204.07|201.77|203.72|201.42|86
1651945500000|2022-05-07 17:45:00|203.97|201.67|203.76|201.46|204.03|201.73|203.68|201.38|98
1651945800000|2022-05-07 17:50:00|203.75|201.45|204.01|201.71|204.05|201.75|203.62|201.32|46
1651946100000|2022-05-07 17:55:00|204.02|201.72|203.7|201.4|204.04|201.74|203.7|201.4|72
1651946400000|2022-05-07 18:00:00|203.69|201.39|203.82|201.52|203.85|201.55|203.64|201.34|107
1651946700000|2022-05-07 18:05:00|203.81|201.51|203.69|201.39|203.86|201.56|203.66|201.36|118
1651947000000|2022-05-07 18:10:00|203.7|201.4|203.87|201.57|203.88|201.58|203.65|201.35|82
1651947300000|2022-05-07 18:15:00|203.92|201.62|204.74|202.44|204.74|202.44|203.92|201.62|185
1651947600000|2022-05-07 18:20:00|204.77|202.47|204.54|202.24|204.83|202.53|204.5|202.2|99
1651947900000|2022-05-07 18:25:00|204.55|202.25|204.07|201.77|204.61|202.31|203.97|201.67|120
1651948200000|2022-05-07 18:30:00|204.08|201.78|204.09|201.79|204.47|202.17|204.07|201.77|75
1651948500000|2022-05-07 18:35:00|204.06|201.76|204.1|201.8|204.1|201.8|203.93|201.63|55
1651948800000|2022-05-07 18:40:00|204.08|201.78|203.9|201.6|204.1|201.8|203.76|201.46|56
1651949100000|2022-05-07 18:45:00|203.92|201.62|203.88|201.58|203.96|201.66|203.61|201.31|91
1651949400000|2022-05-07 18:50:00|203.89|201.59|203.64|201.34|204.06|201.76|203.51|201.21|113
1651949700000|2022-05-07 18:55:00|203.65|201.35|204.05|201.75|204.05|201.75|203.59|201.29|128
1651950000000|2022-05-07 19:00:00|204.04|201.74|204.45|202.15|204.49|202.19|203.96|201.66|99
1651950300000|2022-05-07 19:05:00|204.46|202.16|204.06|201.76|204.59|202.29|204|201.7|109
1651950600000|2022-05-07 19:10:00|204.05|201.75|203.9|201.6|204.05|201.75|203.82|201.52|69
1651950900000|2022-05-07 19:15:00|203.89|201.59|204.05|201.75|204.25|201.95|203.89|201.59|70
1651951200000|2022-05-07 19:20:00|204.04|201.74|203.72|201.42|204.05|201.75|203.66|201.36|123
1651951500000|2022-05-07 19:25:00|203.73|201.43|203.82|201.52|203.88|201.58|203.69|201.39|74
1651951800000|2022-05-07 19:30:00|203.81|201.51|203.67|201.37|203.82|201.52|203.66|201.36|76
1651952100000|2022-05-07 19:35:00|203.66|201.36|203.79|201.49|203.8|201.5|203.62|201.32|64
1651952400000|2022-05-07 19:40:00|203.77|201.47|204.04|201.74|204.13|201.83|203.65|201.35|100
1651952700000|2022-05-07 19:45:00|204.02|201.72|203.71|201.41|204.05|201.75|203.67|201.37|98
1651953000000|2022-05-07 19:50:00|203.72|201.42|203.76|201.46|203.84|201.54|203.69|201.39|49
1651953300000|2022-05-07 19:55:00|203.78|201.48|203.64|201.34|203.78|201.48|203.48|201.18|123
1651953600000|2022-05-07 20:00:00|203.63|201.33|203.11|200.81|203.8|201.5|203.05|200.75|166
1651953900000|2022-05-07 20:05:00|203.08|200.78|203.71|201.41|203.79|201.49|203.08|200.78|112
1651954200000|2022-05-07 20:10:00|203.7|201.4|203.46|201.16|203.74|201.44|203.46|201.16|93
1651954500000|2022-05-07 20:15:00|203.47|201.17|203.11|200.81|203.5|201.2|202.94|200.64|93
1651954800000|2022-05-07 20:20:00|203.1|200.8|203.52|201.22|203.52|201.22|202.93|200.63|77
1651955100000|2022-05-07 20:25:00|203.53|201.23|203.41|201.11|203.61|201.31|203.34|201.04|63
1651955400000|2022-05-07 20:30:00|203.42|201.12|202.36|200.06|203.43|201.13|201.99|199.69|154
1651955700000|2022-05-07 20:35:00|202.41|200.11|202.81|200.51|202.93|200.63|202.41|200.11|110
1651956000000|2022-05-07 20:40:00|202.8|200.5|202.73|200.43|202.81|200.51|202.62|200.32|79
1651956300000|2022-05-07 20:45:00|202.72|200.42|202.85|200.55|202.85|200.55|202.57|200.27|85
1651956600000|2022-05-07 20:50:00|202.86|200.56|203.55|201.25|203.66|201.36|202.86|200.56|80
1651956900000|2022-05-07 20:55:00|203.53|201.23|203.51|201.21|203.78|201.48|203.14|200.84|97
1651957200000|2022-05-07 21:00:00|203.52|201.22|203.82|201.52|203.82|201.52|203.42|201.12|123
1651957500000|2022-05-07 21:05:00|203.84|201.54|203.35|201.05|203.84|201.54|202.98|200.68|137
1651957800000|2022-05-07 21:10:00|203.34|201.04|201.66|199.36|203.35|201.05|200.68|198.38|355
1651958100000|2022-05-07 21:15:00|201.67|199.37|201.92|199.62|201.98|199.68|201.42|199.12|231
1651958400000|2022-05-07 21:20:00|201.91|199.61|201.13|198.83|202.06|199.76|200.71|198.41|228
1651958700000|2022-05-07 21:25:00|201.12|198.82|201.21|198.91|201.47|199.17|200.98|198.68|137
1651959000000|2022-05-07 21:30:00|201.23|198.93|201.06|198.76|201.23|198.93|200.73|198.43|157
1651959300000|2022-05-07 21:35:00|201.07|198.77|201.48|199.18|201.48|199.18|201.03|198.73|78
1651959600000|2022-05-07 21:40:00|201.47|199.17|201.12|198.82|201.54|199.24|201.11|198.81|84
1651959900000|2022-05-07 21:45:00|201.13|198.83|200.59|198.29|201.43|199.13|200.42|198.12|174
1651960200000|2022-05-07 21:50:00|200.61|198.31|199.65|197.35|200.66|198.36|199.07|196.77|216
1651960500000|2022-05-07 21:55:00|199.66|197.36|197.25|194.95|199.67|197.37|197.25|194.95|270
1651960800000|2022-05-07 22:00:00|197.26|194.96|198.8|196.5|198.97|196.67|197.26|194.96|466
1651961100000|2022-05-07 22:05:00|198.81|196.51|198.64|196.34|199.47|197.17|198.61|196.31|269
1651961400000|2022-05-07 22:10:00|198.63|196.33|199.02|196.72|199.11|196.81|198.59|196.29|217
1651961700000|2022-05-07 22:15:00|199.01|196.71|198.84|196.54|199.39|197.09|198.5|196.2|249
1651962000000|2022-05-07 22:20:00|198.83|196.53|197.73|195.43|198.85|196.55|197.51|195.21|279
1651962300000|2022-05-07 22:25:00|197.74|195.44|198.41|196.11|198.7|196.4|197.66|195.36|251
1651962600000|2022-05-07 22:30:00|198.42|196.12|198.56|196.26|199.44|197.14|198.31|196.01|273
1651962900000|2022-05-07 22:35:00|198.57|196.27|197.96|195.66|198.8|196.5|197.82|195.52|271
1651963200000|2022-05-07 22:40:00|197.95|195.65|197.87|195.57|198.14|195.84|197.55|195.25|226
1651963500000|2022-05-07 22:45:00|197.89|195.59|196.5|194.2|198.07|195.77|196.29|193.99|375
1651963800000|2022-05-07 22:50:00|196.49|194.19|194.95|192.65|196.78|194.48|194.15|191.85|629
1651964100000|2022-05-07 22:55:00|194.94|192.64|196.02|193.72|196.71|194.41|194.78|192.48|593
1651964400000|2022-05-07 23:00:00|196.01|193.71|197.07|194.77|197.6|195.3|195.78|193.48|493
1651964700000|2022-05-07 23:05:00|197.06|194.76|197.61|195.31|198.37|196.07|197.01|194.71|396
1651965000000|2022-05-07 23:10:00|197.62|195.32|198.79|196.49|198.84|196.54|197.56|195.26|425
1651965300000|2022-05-07 23:15:00|198.83|196.53|198.63|196.33|199.15|196.85|197.93|195.63|381
1651965600000|2022-05-07 23:20:00|198.61|196.31|198.73|196.43|198.99|196.69|198.37|196.07|243
1651965900000|2022-05-07 23:25:00|198.74|196.44|199.78|197.48|200.41|198.11|198.69|196.39|427
1651966200000|2022-05-07 23:30:00|199.81|197.51|199.84|197.54|200.77|198.47|199.6|197.3|420
1651966500000|2022-05-07 23:35:00|199.83|197.53|199.3|197|199.95|197.65|199.17|196.87|255
1651966800000|2022-05-07 23:40:00|199.31|197.01|199.12|196.82|199.6|197.3|198.93|196.63|268
1651967100000|2022-05-07 23:45:00|199.21|196.91|199.43|197.13|199.64|197.34|198.86|196.56|244
1651967400000|2022-05-07 23:50:00|199.45|197.15|199.53|197.23|199.73|197.43|199.34|197.04|236
1651967700000|2022-05-07 23:55:00|199.51|197.21|198.85|196.55|199.51|197.21|198.75|196.45|166
1651968000000|2022-05-08 00:00:00|198.86|196.56|198.96|196.66|199.8|197.5|198.86|196.56|283
1651968300000|2022-05-08 00:05:00|198.95|196.65|199.98|197.68|200.01|197.71|198.87|196.57|196
1651968600000|2022-05-08 00:10:00|199.99|197.69|199.71|197.41|200.53|198.23|199.53|197.23|201
1651968900000|2022-05-08 00:15:00|199.72|197.42|199.44|197.14|199.73|197.43|199.38|197.08|157
1651969200000|2022-05-08 00:20:00|199.43|197.13|199.42|197.12|199.87|197.57|198.86|196.56|289
1651969500000|2022-05-08 00:25:00|199.45|197.15|199.56|197.26|199.67|197.37|199.15|196.85|207
1651969800000|2022-05-08 00:30:00|199.55|197.25|199.47|197.17|199.72|197.42|199.41|197.11|158
1651970100000|2022-05-08 00:35:00|199.48|197.18|199.36|197.06|199.88|197.58|199.31|197.01|175
1651970400000|2022-05-08 00:40:00|199.35|197.05|199.05|196.75|199.35|197.05|198.89|196.59|183
1651970700000|2022-05-08 00:45:00|199.07|196.77|198.85|196.55|199.81|197.51|198.8|196.5|223
1651971000000|2022-05-08 00:50:00|198.82|196.52|198.51|196.21|198.99|196.69|198.4|196.1|199
1651971300000|2022-05-08 00:55:00|198.52|196.22|198.55|196.25|198.57|196.27|198.16|195.86|191
1651971600000|2022-05-08 01:00:00|198.6|196.3|198.82|196.52|199.06|196.76|198.57|196.27|226
1651971900000|2022-05-08 01:05:00|198.83|196.53|198.9|196.6|199.38|197.08|198.77|196.47|227
1651972200000|2022-05-08 01:10:00|198.89|196.59|199.39|197.09|199.39|197.09|198.69|196.39|178
1651972500000|2022-05-08 01:15:00|199.38|197.08|197.99|195.69|199.47|197.17|197.74|195.44|276
1651972800000|2022-05-08 01:20:00|198|195.7|198.63|196.33|198.63|196.33|197.46|195.16|303
1651973100000|2022-05-08 01:25:00|198.64|196.34|198.61|196.31|198.9|196.6|198.46|196.16|219
1651973400000|2022-05-08 01:30:00|198.6|196.3|198.62|196.32|198.79|196.49|197.43|195.13|294
1651973700000|2022-05-08 01:35:00|198.63|196.33|198.81|196.51|198.99|196.69|198.61|196.31|163
1651974000000|2022-05-08 01:40:00|198.8|196.5|198.18|195.88|199.07|196.77|198.17|195.87|224
1651974300000|2022-05-08 01:45:00|198.17|195.87|197.42|195.12|198.47|196.17|196.71|194.41|312
1651974600000|2022-05-08 01:50:00|197.43|195.13|197.02|194.72|197.82|195.52|196.58|194.28|520
1651974900000|2022-05-08 01:55:00|197.04|194.74|196.86|194.56|197.77|195.47|196.86|194.56|361
1651975200000|2022-05-08 02:00:00|196.85|194.55|196.53|194.23|197.57|195.27|196.53|194.23|322
1651975500000|2022-05-08 02:05:00|196.52|194.22|195.75|193.45|196.53|194.23|194.87|192.57|568
1651975800000|2022-05-08 02:10:00|195.79|193.49|195.01|192.71|196.14|193.84|194.86|192.56|452
1651976100000|2022-05-08 02:15:00|195.02|192.72|195.96|193.66|196.12|193.82|194.03|191.73|555
1651976400000|2022-05-08 02:20:00|195.94|193.64|196.01|193.71|196.08|193.78|195.1|192.8|323
1651976700000|2022-05-08 02:25:00|196.02|193.72|195.73|193.43|196.39|194.09|195.46|193.16|388
1651977000000|2022-05-08 02:30:00|195.78|193.48|195.85|193.55|195.9|193.6|194.76|192.46|469
1651977300000|2022-05-08 02:35:00|195.84|193.54|195.9|193.6|196.67|194.37|195.55|193.25|389
1651977600000|2022-05-08 02:40:00|195.89|193.59|195.82|193.52|195.99|193.69|195.15|192.85|366
1651977900000|2022-05-08 02:45:00|195.81|193.51|196.04|193.74|196.62|194.32|195.58|193.28|312
1651978200000|2022-05-08 02:50:00|196.03|193.73|194.45|192.15|196.34|194.04|194.45|192.15|263
1651978500000|2022-05-08 02:55:00|194.46|192.16|196.58|194.28|196.76|194.46|194.43|192.13|490
1651978800000|2022-05-08 03:00:00|196.57|194.27|196.37|194.07|197.47|195.17|196.13|193.83|336
1651979100000|2022-05-08 03:05:00|196.36|194.06|195.81|193.51|196.63|194.33|195.74|193.44|383
1651979400000|2022-05-08 03:10:00|195.85|193.55|196.54|194.24|196.68|194.38|194.85|192.55|517
1651979700000|2022-05-08 03:15:00|196.55|194.25|196.66|194.36|196.88|194.58|195.9|193.6|402
1651980000000|2022-05-08 03:20:00|196.65|194.35|196.74|194.44|196.87|194.57|196.51|194.21|272
1651980300000|2022-05-08 03:25:00|196.75|194.45|196.59|194.29|196.82|194.52|196.1|193.8|222
1651980600000|2022-05-08 03:30:00|196.61|194.31|196.41|194.11|196.78|194.48|195.98|193.68|283
1651980900000|2022-05-08 03:35:00|196.42|194.12|195.58|193.28|196.52|194.22|195.58|193.28|266
1651981200000|2022-05-08 03:40:00|195.57|193.27|196.12|193.82|196.16|193.86|195.57|193.27|181
1651981500000|2022-05-08 03:45:00|196.14|193.84|197.46|195.16|197.5|195.2|196.14|193.84|302
1651981800000|2022-05-08 03:50:00|197.47|195.17|197.22|194.92|197.87|195.57|197.09|194.79|219
1651982100000|2022-05-08 03:55:00|197.17|194.87|197.5|195.2|197.58|195.28|197.1|194.8|191
1651982400000|2022-05-08 04:00:00|197.49|195.19|197.83|195.53|198.14|195.84|197.49|195.19|240
1651982700000|2022-05-08 04:05:00|197.85|195.55|197.62|195.32|198.16|195.86|197.62|195.32|201
1651983000000|2022-05-08 04:10:00|197.61|195.31|197.74|195.44|197.92|195.62|197.56|195.26|162
1651983300000|2022-05-08 04:15:00|197.73|195.43|197.77|195.47|197.89|195.59|197.63|195.33|141
1651983600000|2022-05-08 04:20:00|197.79|195.49|197.73|195.43|197.89|195.59|197.47|195.17|179
1651983900000|2022-05-08 04:25:00|197.72|195.42|197.82|195.52|197.89|195.59|197.54|195.24|116
1651984200000|2022-05-08 04:30:00|197.83|195.53|197.61|195.31|198.04|195.74|197.61|195.31|167
1651984500000|2022-05-08 04:35:00|197.62|195.32|197.79|195.49|197.82|195.52|197.44|195.14|219
1651984800000|2022-05-08 04:40:00|197.8|195.5|197.76|195.46|197.92|195.62|197.7|195.4|102
1651985100000|2022-05-08 04:45:00|197.75|195.45|197.69|195.39|197.75|195.45|197.36|195.06|135
1651985400000|2022-05-08 04:50:00|197.68|195.38|197.14|194.84|197.68|195.38|197.09|194.79|142
1651985700000|2022-05-08 04:55:00|197.19|194.89|197.04|194.74|197.66|195.36|196.93|194.63|189
1651986000000|2022-05-08 05:00:00|197.03|194.73|196.94|194.64|197.4|195.1|196.83|194.53|169
1651986300000|2022-05-08 05:05:00|196.95|194.65|197.63|195.33|197.68|195.38|196.91|194.61|197
1651986600000|2022-05-08 05:10:00|197.64|195.34|197.39|195.09|197.64|195.34|197.29|194.99|118
1651986900000|2022-05-08 05:15:00|197.38|195.08|197.44|195.14|197.51|195.21|197.04|194.74|99
1651987200000|2022-05-08 05:20:00|197.43|195.13|196.97|194.67|197.56|195.26|196.91|194.61|107
1651987500000|2022-05-08 05:25:00|196.96|194.66|196.36|194.06|196.96|194.66|195.96|193.66|236
1651987800000|2022-05-08 05:30:00|196.35|194.05|196.12|193.82|196.77|194.47|196|193.7|150
1651988100000|2022-05-08 05:35:00|196.13|193.83|197.1|194.8|197.1|194.8|196.06|193.76|183
1651988400000|2022-05-08 05:40:00|197.09|194.79|197.59|195.29|197.63|195.33|196.91|194.61|261
1651988700000|2022-05-08 05:45:00|197.6|195.3|196.8|194.5|198.16|195.86|196.63|194.33|396
1651989000000|2022-05-08 05:50:00|196.79|194.49|197.12|194.82|197.12|194.82|196.21|193.91|233
1651989300000|2022-05-08 05:55:00|197.11|194.81|196.89|194.59|197.13|194.83|196.62|194.32|183
1651989600000|2022-05-08 06:00:00|196.9|194.6|197.54|195.24|197.89|195.59|196.9|194.6|237
1651989900000|2022-05-08 06:05:00|197.59|195.29|197.88|195.58|197.92|195.62|197.39|195.09|148
1651990200000|2022-05-08 06:10:00|197.89|195.59|198.4|196.1|198.45|196.15|197.78|195.48|198
1651990500000|2022-05-08 06:15:00|198.41|196.11|198|195.7|198.48|196.18|197.81|195.51|183
1651990800000|2022-05-08 06:20:00|198.02|195.72|197.98|195.68|198.41|196.11|197.96|195.66|73
1651991100000|2022-05-08 06:25:00|197.97|195.67|198.05|195.75|198.6|196.3|197.86|195.56|139
1651991400000|2022-05-08 06:30:00|198.03|195.73|198.04|195.74|198.07|195.77|197.86|195.56|129
1651991700000|2022-05-08 06:35:00|198.06|195.76|198.78|196.48|198.78|196.48|198.06|195.76|154
1651992000000|2022-05-08 06:40:00|198.74|196.44|198.52|196.22|198.74|196.44|198.04|195.74|152
1651992300000|2022-05-08 06:45:00|198.53|196.23|198.99|196.69|199.39|197.09|198.51|196.21|176
1651992600000|2022-05-08 06:50:00|199|196.7|199.1|196.8|199.67|197.37|198.88|196.58|171
1651992900000|2022-05-08 06:55:00|199.08|196.78|198.97|196.67|199.15|196.85|198.8|196.5|152
1651993200000|2022-05-08 07:00:00|198.98|196.68|199.7|197.4|199.74|197.44|198.95|196.65|144
1651993500000|2022-05-08 07:05:00|199.71|197.41|199.04|196.74|199.71|197.41|199|196.7|135
1651993800000|2022-05-08 07:10:00|199.03|196.73|198.96|196.66|199.04|196.74|198.64|196.34|158
1651994100000|2022-05-08 07:15:00|198.97|196.67|199.59|197.29|199.61|197.31|198.89|196.59|152
1651994400000|2022-05-08 07:20:00|199.58|197.28|199.05|196.75|199.68|197.38|199.01|196.71|126
1651994700000|2022-05-08 07:25:00|199.04|196.74|198.61|196.31|199.04|196.74|198.55|196.25|140
1651995000000|2022-05-08 07:30:00|198.62|196.32|198.87|196.57|198.87|196.57|198.48|196.18|126
1651995300000|2022-05-08 07:35:00|198.86|196.56|198.61|196.31|198.96|196.66|198.6|196.3|137
1651995600000|2022-05-08 07:40:00|198.63|196.33|198.43|196.13|198.73|196.43|198.42|196.12|129
1651995900000|2022-05-08 07:45:00|198.44|196.14|198.45|196.15|198.52|196.22|198.28|195.98|130
1651996200000|2022-05-08 07:50:00|198.46|196.16|198.46|196.16|199.08|196.78|198.41|196.11|196
1651996500000|2022-05-08 07:55:00|198.48|196.18|198.39|196.09|198.58|196.28|198.14|195.84|117
1651996800000|2022-05-08 08:00:00|198.38|196.08|198.53|196.23|198.7|196.4|198.23|195.93|161
1651997100000|2022-05-08 08:05:00|198.51|196.21|198.74|196.44|198.85|196.55|198.49|196.19|101
1651997400000|2022-05-08 08:10:00|198.79|196.49|198.69|196.39|199|196.7|198.67|196.37|129
1651997700000|2022-05-08 08:15:00|198.71|196.41|198.88|196.58|198.88|196.58|198.49|196.19|89
1651998000000|2022-05-08 08:20:00|198.89|196.59|198.63|196.33|198.99|196.69|198.59|196.29|122
1651998300000|2022-05-08 08:25:00|198.62|196.32|197.98|195.68|198.72|196.42|197.76|195.46|183
1651998600000|2022-05-08 08:30:00|197.97|195.67|198.17|195.87|198.18|195.88|197.7|195.4|187
1651998900000|2022-05-08 08:35:00|198.18|195.88|197.99|195.69|198.63|196.33|197.94|195.64|123
1651999200000|2022-05-08 08:40:00|197.92|195.62|198.59|196.29|198.61|196.31|197.92|195.62|105
1651999500000|2022-05-08 08:45:00|198.6|196.3|198.71|196.41|198.73|196.43|198.52|196.22|141
1651999800000|2022-05-08 08:50:00|198.7|196.4|198.74|196.44|198.86|196.56|198.61|196.31|159
1652000100000|2022-05-08 08:55:00|198.75|196.45|198.85|196.55|198.9|196.6|198.73|196.43|92
1652000400000|2022-05-08 09:00:00|198.86|196.56|199|196.7|199.36|197.06|198.79|196.49|121
1652000700000|2022-05-08 09:05:00|199.01|196.71|198.46|196.16|199.14|196.84|198.44|196.14|161
1652001000000|2022-05-08 09:10:00|198.48|196.18|198.57|196.27|198.68|196.38|198.04|195.74|148
1652001300000|2022-05-08 09:15:00|198.6|196.3|198.44|196.14|198.62|196.32|198.36|196.06|114
1652001600000|2022-05-08 09:20:00|198.43|196.13|198.61|196.31|198.61|196.31|198.34|196.04|85
1652001900000|2022-05-08 09:25:00|198.62|196.32|198.42|196.12|198.69|196.39|198.36|196.06|100
1652002200000|2022-05-08 09:30:00|198.41|196.11|198.56|196.26|198.58|196.28|198.37|196.07|97
1652002500000|2022-05-08 09:35:00|198.55|196.25|198.54|196.24|198.67|196.37|198.4|196.1|114
1652002800000|2022-05-08 09:40:00|198.53|196.23|198.7|196.4|198.7|196.4|197.94|195.64|152
1652003100000|2022-05-08 09:45:00|198.77|196.47|198.65|196.35|199.04|196.74|198.65|196.35|149
1652003400000|2022-05-08 09:50:00|198.64|196.34|198.84|196.54|198.86|196.56|198.56|196.26|139
1652003700000|2022-05-08 09:55:00|198.83|196.53|198.76|196.46|198.91|196.61|198.67|196.37|116
1652004000000|2022-05-08 10:00:00|198.78|196.48|198.6|196.3|199.01|196.71|198.56|196.26|131
1652004300000|2022-05-08 10:05:00|198.56|196.26|198.7|196.4|198.78|196.48|198.14|195.84|185
1652004600000|2022-05-08 10:10:00|198.71|196.41|199.02|196.72|199.42|197.12|198.7|196.4|140
1652004900000|2022-05-08 10:15:00|199.03|196.73|199.52|197.22|199.55|197.25|198.92|196.62|149
1652005200000|2022-05-08 10:20:00|199.51|197.21|199.02|196.72|199.66|197.36|198.83|196.53|216
1652005500000|2022-05-08 10:25:00|199|196.7|198.83|196.53|199.05|196.75|198.83|196.53|79
1652005800000|2022-05-08 10:30:00|198.82|196.52|198.97|196.67|198.98|196.68|198.82|196.52|63
1652006100000|2022-05-08 10:35:00|198.96|196.66|198.8|196.5|199.13|196.83|198.76|196.46|139
1652006400000|2022-05-08 10:40:00|198.81|196.51|198.55|196.25|198.82|196.52|198.51|196.21|94
1652006700000|2022-05-08 10:45:00|198.54|196.24|199.18|196.88|199.6|197.3|198.46|196.16|182
1652007000000|2022-05-08 10:50:00|199.19|196.89|199.18|196.88|199.3|197|199.01|196.71|95
1652007300000|2022-05-08 10:55:00|199.09|196.79|199.57|197.27|199.57|197.27|199.09|196.79|107
1652007600000|2022-05-08 11:00:00|199.6|197.3|199.82|197.52|200.06|197.76|199.6|197.3|218
1652007900000|2022-05-08 11:05:00|199.81|197.51|200.14|197.84|200.53|198.23|199.8|197.5|193
1652008200000|2022-05-08 11:10:00|200.15|197.85|199.64|197.34|200.15|197.85|199.61|197.31|146
1652008500000|2022-05-08 11:15:00|199.66|197.36|199.5|197.2|199.76|197.46|199.38|197.08|145
1652008800000|2022-05-08 11:20:00|199.49|197.19|199.48|197.18|199.57|197.27|198.97|196.67|109
1652009100000|2022-05-08 11:25:00|199.47|197.17|199.69|197.39|200.02|197.72|199.44|197.14|168
1652009400000|2022-05-08 11:30:00|199.7|197.4|199.03|196.73|199.78|197.48|198.97|196.67|145
1652009700000|2022-05-08 11:35:00|199.04|196.74|199.48|197.18|199.5|197.2|198.99|196.69|113
1652010000000|2022-05-08 11:40:00|199.49|197.19|199.01|196.71|199.51|197.21|198.94|196.64|82
1652010300000|2022-05-08 11:45:00|198.99|196.69|198.98|196.68|199.56|197.26|198.86|196.56|129
1652010600000|2022-05-08 11:50:00|198.99|196.69|199.51|197.21|199.53|197.23|198.92|196.62|95
1652010900000|2022-05-08 11:55:00|199.52|197.22|199.7|197.4|199.79|197.49|199.39|197.09|145
1652011200000|2022-05-08 12:00:00|199.65|197.35|199.75|197.45|199.84|197.54|199.37|197.07|170
1652011500000|2022-05-08 12:05:00|199.74|197.44|199.69|197.39|199.79|197.49|199.51|197.21|139
1652011800000|2022-05-08 12:10:00|199.67|197.37|199.53|197.23|199.7|197.4|199.42|197.12|137
1652012100000|2022-05-08 12:15:00|199.55|197.25|199.06|196.76|199.59|197.29|199.06|196.76|108
1652012400000|2022-05-08 12:20:00|199.05|196.75|198.84|196.54|199.05|196.75|198.79|196.49|106
1652012700000|2022-05-08 12:25:00|198.85|196.55|198.38|196.08|198.85|196.55|198.14|195.84|223
1652013000000|2022-05-08 12:30:00|198.39|196.09|198.33|196.03|198.49|196.19|198.1|195.8|153
1652013300000|2022-05-08 12:35:00|198.34|196.04|197.82|195.52|198.34|196.04|197.75|195.45|135
1652013600000|2022-05-08 12:40:00|197.81|195.51|198.41|196.11|198.51|196.21|197.81|195.51|153
1652013900000|2022-05-08 12:45:00|198.4|196.1|198.07|195.77|198.62|196.32|198.06|195.76|134
1652014200000|2022-05-08 12:50:00|198.01|195.71|198.02|195.72|198.07|195.77|196.92|194.62|313
1652014500000|2022-05-08 12:55:00|198.05|195.75|197.69|195.39|198.06|195.76|197.37|195.07|214
1652014800000|2022-05-08 13:00:00|197.67|195.37|197.58|195.28|198.05|195.75|197.52|195.22|198
1652015100000|2022-05-08 13:05:00|197.57|195.27|197.61|195.31|197.83|195.53|197.33|195.03|186
1652015400000|2022-05-08 13:10:00|197.59|195.29|197.42|195.12|197.76|195.46|196.83|194.53|259
1652015700000|2022-05-08 13:15:00|197.39|195.09|196.97|194.67|197.51|195.21|196.47|194.17|276
1652016000000|2022-05-08 13:20:00|196.98|194.68|197.71|195.41|197.72|195.42|196.94|194.64|220
1652016300000|2022-05-08 13:25:00|197.72|195.42|197.73|195.43|198.72|196.42|197.61|195.31|286
1652016600000|2022-05-08 13:30:00|197.74|195.44|198.02|195.72|198.03|195.73|197.65|195.35|167
1652016900000|2022-05-08 13:35:00|198.01|195.71|197.89|195.59|198.05|195.75|197.76|195.46|140
1652017200000|2022-05-08 13:40:00|197.88|195.58|198.03|195.73|198.03|195.73|197.55|195.25|215
1652017500000|2022-05-08 13:45:00|198.04|195.74|198.06|195.76|198.6|196.3|197.99|195.69|220
1652017800000|2022-05-08 13:50:00|198.05|195.75|197.78|195.48|198.08|195.78|197.6|195.3|170
1652018100000|2022-05-08 13:55:00|197.79|195.49|195.78|193.48|198|195.7|195.64|193.34|396
1652018400000|2022-05-08 14:00:00|195.79|193.49|196.85|194.55|197.09|194.79|195.49|193.19|509
1652018700000|2022-05-08 14:05:00|196.86|194.56|196.97|194.67|197.12|194.82|196.5|194.2|282
1652019000000|2022-05-08 14:10:00|196.98|194.68|196.54|194.24|196.99|194.69|196.11|193.81|352
1652019300000|2022-05-08 14:15:00|196.55|194.25|196.39|194.09|196.83|194.53|196.34|194.04|309
1652019600000|2022-05-08 14:20:00|196.41|194.11|196.07|193.77|196.52|194.22|195.98|193.68|248
1652019900000|2022-05-08 14:25:00|196.09|193.79|196.96|194.66|197.01|194.71|196.08|193.78|297
1652020200000|2022-05-08 14:30:00|196.97|194.67|197.6|195.3|197.6|195.3|196.68|194.38|208
1652020500000|2022-05-08 14:35:00|197.61|195.31|197.43|195.13|198.12|195.82|197.41|195.11|235
1652020800000|2022-05-08 14:40:00|197.42|195.12|196.64|194.34|197.56|195.26|196.58|194.28|287
1652021100000|2022-05-08 14:45:00|196.62|194.32|197.09|194.79|197.73|195.43|196.62|194.32|331
1652021400000|2022-05-08 14:50:00|197.07|194.77|197.58|195.28|197.65|195.35|197.06|194.76|186
1652021700000|2022-05-08 14:55:00|197.59|195.29|197.74|195.44|197.97|195.67|197.59|195.29|174
1652022000000|2022-05-08 15:00:00|197.73|195.43|198.59|196.29|198.6|196.3|197.73|195.43|221
1652022300000|2022-05-08 15:05:00|198.58|196.28|198.02|195.72|198.73|196.43|197.9|195.6|278
1652022600000|2022-05-08 15:10:00|198.01|195.71|198.05|195.75|198.05|195.75|197.8|195.5|183
1652022900000|2022-05-08 15:15:00|198.06|195.76|198.14|195.84|198.72|196.42|198.06|195.76|248
1652023200000|2022-05-08 15:20:00|198.13|195.83|198.6|196.3|198.65|196.35|198.05|195.75|164
1652023500000|2022-05-08 15:25:00|198.61|196.31|198.6|196.3|199.05|196.75|198.5|196.2|234
1652023800000|2022-05-08 15:30:00|198.59|196.29|198.83|196.53|198.97|196.67|198.47|196.17|165
1652024100000|2022-05-08 15:35:00|198.82|196.52|198.83|196.53|199.38|197.08|198.71|196.41|187
1652024400000|2022-05-08 15:40:00|198.84|196.54|198.63|196.33|198.89|196.59|198.55|196.25|216
1652024700000|2022-05-08 15:45:00|198.64|196.34|198.61|196.31|198.73|196.43|198.41|196.11|169
1652025000000|2022-05-08 15:50:00|198.59|196.29|198.42|196.12|198.64|196.34|197.99|195.69|174
1652025300000|2022-05-08 15:55:00|198.43|196.13|197.86|195.56|198.52|196.22|197.82|195.52|188
1652025600000|2022-05-08 16:00:00|197.83|195.53|198.39|196.09|198.78|196.48|197.83|195.53|326
1652025900000|2022-05-08 16:05:00|198.38|196.08|198.73|196.43|198.87|196.57|198.37|196.07|227
1652026200000|2022-05-08 16:10:00|198.76|196.46|198.46|196.16|198.79|196.49|198.11|195.81|203
1652026500000|2022-05-08 16:15:00|198.47|196.17|198.47|196.17|198.71|196.41|198.43|196.13|112
1652026800000|2022-05-08 16:20:00|198.46|196.16|197.91|195.61|198.47|196.17|197.8|195.5|194
1652027100000|2022-05-08 16:25:00|197.92|195.62|199.13|196.83|199.17|196.87|197.91|195.61|221
1652027400000|2022-05-08 16:30:00|199.09|196.79|199.09|196.79|199.68|197.38|199.01|196.71|182
1652027700000|2022-05-08 16:35:00|199.08|196.78|199.48|197.18|199.63|197.33|199.04|196.74|181
1652028000000|2022-05-08 16:40:00|199.47|197.17|199.06|196.76|199.51|197.21|198.94|196.64|176
1652028300000|2022-05-08 16:45:00|199.09|196.79|199.47|197.17|199.52|197.22|199.03|196.73|181
1652028600000|2022-05-08 16:50:00|199.5|197.2|198.73|196.43|199.54|197.24|198.73|196.43|172
1652028900000|2022-05-08 16:55:00|198.75|196.45|198.61|196.31|198.79|196.49|198.51|196.21|189
1652029200000|2022-05-08 17:00:00|198.62|196.32|196.61|194.31|198.65|196.35|195.59|193.29|572
1652029500000|2022-05-08 17:05:00|196.6|194.3|194.81|192.51|196.78|194.48|194.5|192.2|678
1652029800000|2022-05-08 17:10:00|194.8|192.5|196.44|194.14|196.98|194.68|194.53|192.23|695
1652030100000|2022-05-08 17:15:00|196.43|194.13|195.83|193.53|197.25|194.95|195.81|193.51|468
1652030400000|2022-05-08 17:20:00|195.82|193.52|195.95|193.65|196.6|194.3|195.09|192.79|385
1652030700000|2022-05-08 17:25:00|195.91|193.61|196.15|193.85|196.72|194.42|195.76|193.46|405
1652031000000|2022-05-08 17:30:00|196.14|193.84|195.07|192.77|196.14|193.84|195.04|192.74|356
1652031300000|2022-05-08 17:35:00|195.06|192.76|195.38|193.08|195.97|193.67|194.91|192.61|362
1652031600000|2022-05-08 17:40:00|195.39|193.09|195.97|193.67|195.98|193.68|194.89|192.59|275
1652031900000|2022-05-08 17:45:00|195.98|193.68|196.69|194.39|196.82|194.52|195.64|193.34|332
1652032200000|2022-05-08 17:50:00|196.7|194.4|197.46|195.16|197.46|195.16|196.64|194.34|279
1652032500000|2022-05-08 17:55:00|197.45|195.15|197.98|195.68|198.01|195.71|197.44|195.14|307
1652032800000|2022-05-08 18:00:00|197.99|195.69|197.09|194.79|198.49|196.19|197.09|194.79|319
1652033100000|2022-05-08 18:05:00|197.1|194.8|196.97|194.67|197.55|195.25|196.97|194.67|269
1652033400000|2022-05-08 18:10:00|197.01|194.71|196.63|194.33|197.01|194.71|195.95|193.65|250
1652033700000|2022-05-08 18:15:00|196.62|194.32|197.37|195.07|197.44|195.14|196.35|194.05|266
1652034000000|2022-05-08 18:20:00|197.38|195.08|198.45|196.15|198.65|196.35|197.38|195.08|384
1652034300000|2022-05-08 18:25:00|198.46|196.16|197.74|195.44|198.61|196.31|197.65|195.35|264
1652034600000|2022-05-08 18:30:00|197.75|195.45|198.99|196.69|199.02|196.72|197.7|195.4|308
1652034900000|2022-05-08 18:35:00|199|196.7|198.95|196.65|199.57|197.27|198.86|196.56|354
1652035200000|2022-05-08 18:40:00|198.96|196.66|199.53|197.23|199.55|197.25|198.79|196.49|264
1652035500000|2022-05-08 18:45:00|199.55|197.25|199.51|197.21|199.81|197.51|199.15|196.85|276
1652035800000|2022-05-08 18:50:00|199.5|197.2|199.42|197.12|199.66|197.36|199|196.7|184
1652036100000|2022-05-08 18:55:00|199.44|197.14|199.41|197.11|199.55|197.25|199|196.7|170
1652036400000|2022-05-08 19:00:00|199.44|197.14|199.07|196.77|199.7|197.4|199.06|196.76|146
1652036700000|2022-05-08 19:05:00|199.06|196.76|199.53|197.23|199.63|197.33|199|196.7|158
1652037000000|2022-05-08 19:10:00|199.56|197.26|199.61|197.31|199.98|197.68|199.44|197.14|240
1652037300000|2022-05-08 19:15:00|199.6|197.3|200|197.7|200.32|198.02|199.56|197.26|263
1652037600000|2022-05-08 19:20:00|200.01|197.71|199.86|197.56|200.08|197.78|199.77|197.47|151
1652037900000|2022-05-08 19:25:00|199.87|197.57|199.95|197.65|199.96|197.66|199.64|197.34|131
1652038200000|2022-05-08 19:30:00|199.94|197.64|199.7|197.4|200.14|197.84|199.67|197.37|155
1652038500000|2022-05-08 19:35:00|199.69|197.39|199.73|197.43|199.74|197.44|199.52|197.22|127
1652038800000|2022-05-08 19:40:00|199.74|197.44|199.55|197.25|199.74|197.44|199.45|197.15|161
1652039100000|2022-05-08 19:45:00|199.54|197.24|199.65|197.35|199.67|197.37|199.39|197.09|99
1652039400000|2022-05-08 19:50:00|199.66|197.36|199.74|197.44|199.74|197.44|199.4|197.1|135
1652039700000|2022-05-08 19:55:00|199.75|197.45|199.66|197.36|199.86|197.56|199.52|197.22|149
1652040000000|2022-05-08 20:00:00|199.65|197.35|199.05|196.75|199.87|197.57|199.05|196.75|216
1652040300000|2022-05-08 20:05:00|199.04|196.74|199.4|197.1|199.58|197.28|198.84|196.54|168
1652040600000|2022-05-08 20:10:00|199.38|197.08|199.12|196.82|199.38|197.08|198.87|196.57|176
1652040900000|2022-05-08 20:15:00|199.11|196.81|199.02|196.72|199.14|196.84|198.88|196.58|85
1652041200000|2022-05-08 20:20:00|199.01|196.71|198.76|196.46|199.07|196.77|198.67|196.37|125
1652041500000|2022-05-08 20:25:00|198.75|196.45|198.33|196.03|198.78|196.48|197.94|195.64|182
1652041800000|2022-05-08 20:30:00|198.32|196.02|198.5|196.2|198.54|196.24|198.12|195.82|184
1652042100000|2022-05-08 20:35:00|198.49|196.19|198.55|196.25|198.67|196.37|198.4|196.1|119
1652042400000|2022-05-08 20:40:00|198.56|196.26|197.93|195.63|198.8|196.5|197.73|195.43|234
1652042700000|2022-05-08 20:45:00|197.92|195.62|197.91|195.61|198.41|196.11|197.79|195.49|215
1652043000000|2022-05-08 20:50:00|197.9|195.6|197.62|195.32|197.99|195.69|197.62|195.32|125
1652043300000|2022-05-08 20:55:00|197.61|195.31|197.88|195.58|198.11|195.81|197.55|195.25|185
1652043600000|2022-05-08 21:00:00|197.86|195.56|198.06|195.76|198.47|196.17|197.86|195.56|148
1652043900000|2022-05-08 21:05:00|198.05|195.75|198.46|196.16|198.49|196.19|197.95|195.65|176
1652044200000|2022-05-08 21:10:00|198.45|196.15|198.63|196.33|198.8|196.5|198.34|196.04|160
1652044500000|2022-05-08 21:15:00|198.57|196.27|198.61|196.31|198.73|196.43|198.47|196.17|112
1652044800000|2022-05-08 21:20:00|198.62|196.32|198.62|196.32|198.75|196.45|198.55|196.25|95
1652045100000|2022-05-08 21:25:00|198.63|196.33|198.66|196.36|198.71|196.41|198.59|196.29|83
1652045400000|2022-05-08 21:30:00|198.65|196.35|198.74|196.44|198.84|196.54|198.61|196.31|83
1652045700000|2022-05-08 21:35:00|198.67|196.37|198.99|196.69|199|196.7|198.64|196.34|85
1652046000000|2022-05-08 21:40:00|198.95|196.65|199.08|196.78|199.1|196.8|198.95|196.65|47
1652046300000|2022-05-08 21:45:00|199.07|196.77|198.99|196.69|199.08|196.78|198.94|196.64|59
1652046600000|2022-05-08 21:50:00|199.03|196.73|199.03|196.73|199.08|196.78|198.9|196.6|57
1652046900000|2022-05-08 21:55:00|198.98|196.68|199.18|196.88|199.18|196.88|198.96|196.66|42
1652047200000|2022-05-08 22:00:00|199.09|196.79|198.54|196.24|199.4|197.1|196.9|194.6|413
1652047500000|2022-05-08 22:05:00|198.53|196.23|198.45|196.15|198.81|196.51|197.79|195.49|252
1652047800000|2022-05-08 22:10:00|198.49|196.19|198.01|195.71|198.61|196.31|197.97|195.67|157
1652048100000|2022-05-08 22:15:00|197.99|195.69|197.98|195.68|198.56|196.26|197.78|195.48|182
1652048400000|2022-05-08 22:20:00|197.9|195.6|197.82|195.52|197.91|195.61|197.65|195.35|136
1652048700000|2022-05-08 22:25:00|197.79|195.49|197.18|194.88|197.89|195.59|197.1|194.8|197
1652049000000|2022-05-08 22:30:00|197.2|194.9|197.06|194.76|197.2|194.9|196.73|194.43|220
1652049300000|2022-05-08 22:35:00|197.09|194.79|196.9|194.6|197.69|195.39|196.89|194.59|163
1652049600000|2022-05-08 22:40:00|196.92|194.62|197.27|194.97|197.72|195.42|196.9|194.6|193
1652049900000|2022-05-08 22:45:00|197.26|194.96|197.47|195.17|197.49|195.19|197.16|194.86|134
1652050200000|2022-05-08 22:50:00|197.51|195.21|197.72|195.42|198.1|195.8|197.39|195.09|229
1652050500000|2022-05-08 22:55:00|197.73|195.43|197.52|195.22|197.92|195.62|197.5|195.2|163
1652050800000|2022-05-08 23:00:00|197.53|195.23|197.63|195.33|197.64|195.34|197.42|195.12|181
1652051100000|2022-05-08 23:05:00|197.7|195.4|197.1|194.8|197.85|195.55|196.88|194.58|165
1652051400000|2022-05-08 23:10:00|197.11|194.81|197|194.7|197.18|194.88|196.89|194.59|99
1652051700000|2022-05-08 23:15:00|197.02|194.72|197.3|195|197.4|195.1|196.89|194.59|111
1652052000000|2022-05-08 23:20:00|197.35|195.05|197.51|195.21|197.73|195.43|197.03|194.73|141
1652052300000|2022-05-08 23:25:00|197.52|195.22|196.8|194.5|197.67|195.37|196.73|194.43|194
1652052600000|2022-05-08 23:30:00|196.81|194.51|196.07|193.77|196.81|194.51|195.82|193.52|333
1652052900000|2022-05-08 23:35:00|196.02|193.72|196.1|193.8|196.32|194.02|195.8|193.5|195
1652053200000|2022-05-08 23:40:00|196.09|193.79|196.17|193.87|196.26|193.96|195.88|193.58|158
1652053500000|2022-05-08 23:45:00|196.15|193.85|195.77|193.47|196.42|194.12|195.65|193.35|258
1652053800000|2022-05-08 23:50:00|195.76|193.46|195.55|193.25|195.81|193.51|195.07|192.77|259
1652054100000|2022-05-08 23:55:00|195.56|193.26|196.1|193.8|196.57|194.27|195.47|193.17|245
1652054400000|2022-05-09 00:00:00|196.18|193.88|196.54|194.24|196.71|194.41|195.76|193.46|268
1652054700000|2022-05-09 00:05:00|196.56|194.26|196.68|194.38|196.78|194.48|196.39|194.09|173
1652055000000|2022-05-09 00:10:00|196.67|194.37|196.8|194.5|197.48|195.18|196.57|194.27|219
1652055300000|2022-05-09 00:15:00|196.87|194.57|196.58|194.28|197|194.7|196.55|194.25|225
1652055600000|2022-05-09 00:20:00|196.55|194.25|197.16|194.86|197.35|195.05|196.55|194.25|200
1652055900000|2022-05-09 00:25:00|197.2|194.9|197.31|195.01|197.39|195.09|196.91|194.61|155
1652056200000|2022-05-09 00:30:00|197.3|195|197.98|195.68|197.99|195.69|197.24|194.94|199
1652056500000|2022-05-09 00:35:00|197.94|195.64|198.44|196.14|198.44|196.14|197.88|195.58|177
1652056800000|2022-05-09 00:40:00|198.43|196.13|198.66|196.36|198.73|196.43|198.32|196.02|227
1652057100000|2022-05-09 00:45:00|198.68|196.38|198.54|196.24|198.84|196.54|198.1|195.8|194
1652057400000|2022-05-09 00:50:00|198.53|196.23|198.17|195.87|198.55|196.25|197.93|195.63|166
1652057700000|2022-05-09 00:55:00|198.11|195.81|197.78|195.48|198.16|195.86|197.7|195.4|155
1652058000000|2022-05-09 01:00:00|197.8|195.5|197.37|195.07|197.83|195.53|197.15|194.85|203
1652058300000|2022-05-09 01:05:00|197.33|195.03|197.36|195.06|197.73|195.43|197.11|194.81|204
1652058600000|2022-05-09 01:10:00|197.33|195.03|197.09|194.79|197.48|195.18|196.99|194.69|178
1652058900000|2022-05-09 01:15:00|197.1|194.8|197.89|195.59|198.03|195.73|197.09|194.79|197
1652059200000|2022-05-09 01:20:00|197.9|195.6|197.73|195.43|198.16|195.86|197.71|195.41|189
1652059500000|2022-05-09 01:25:00|197.75|195.45|197.97|195.67|198.16|195.86|197.69|195.39|183
1652059800000|2022-05-09 01:30:00|198|195.7|198.46|196.16|198.55|196.25|197.86|195.56|117
1652060100000|2022-05-09 01:35:00|198.47|196.17|196.89|194.59|198.5|196.2|196.8|194.5|264
1652060400000|2022-05-09 01:40:00|196.97|194.67|197.36|195.06|197.56|195.26|196.94|194.64|241
1652060700000|2022-05-09 01:45:00|197.37|195.07|196.8|194.5|197.41|195.11|196.59|194.29|246
1652061000000|2022-05-09 01:50:00|196.77|194.47|196.69|194.39|196.9|194.6|196.4|194.1|244
1652061300000|2022-05-09 01:55:00|196.68|194.38|196.43|194.13|196.88|194.58|196.36|194.06|202
1652061600000|2022-05-09 02:00:00|196.46|194.16|195.71|193.41|196.64|194.34|195.5|193.2|231
1652061900000|2022-05-09 02:05:00|195.75|193.45|195.17|192.87|196.11|193.81|195.04|192.74|328
1652062200000|2022-05-09 02:10:00|195.18|192.88|195.56|193.26|195.56|193.26|194.65|192.35|281
1652062500000|2022-05-09 02:15:00|195.55|193.25|194.97|192.67|195.56|193.26|194.93|192.63|199
1652062800000|2022-05-09 02:20:00|194.98|192.68|194.64|192.34|195.11|192.81|194.49|192.19|300
1652063100000|2022-05-09 02:25:00|194.68|192.38|192.73|190.43|194.84|192.54|192.01|189.71|628
1652063400000|2022-05-09 02:30:00|192.74|190.44|193.15|190.85|193.48|191.18|192.35|190.05|559
1652063700000|2022-05-09 02:35:00|193.16|190.86|191.75|189.45|193.4|191.1|190.92|188.62|585
1652064000000|2022-05-09 02:40:00|191.77|189.47|192.08|189.78|192.74|190.44|191.69|189.39|492
1652064300000|2022-05-09 02:45:00|192.09|189.79|191.65|189.35|192.81|190.51|191.62|189.32|431
1652064600000|2022-05-09 02:50:00|191.64|189.34|191.63|189.33|191.81|189.51|190.93|188.63|508
1652064900000|2022-05-09 02:55:00|191.64|189.34|192.17|189.87|192.63|190.33|190.67|188.37|519
1652065200000|2022-05-09 03:00:00|192.15|189.85|191.89|189.59|192.17|189.87|191.58|189.28|346
1652065500000|2022-05-09 03:05:00|191.97|189.67|193.19|190.89|193.43|191.13|191.94|189.64|425
1652065800000|2022-05-09 03:10:00|193.2|190.9|193.58|191.28|193.91|191.61|192.89|190.59|330
1652066100000|2022-05-09 03:15:00|193.61|191.31|194.18|191.88|194.77|192.47|193.61|191.31|449
1652066400000|2022-05-09 03:20:00|194.17|191.87|194.46|192.16|194.61|192.31|193.54|191.24|381
1652066700000|2022-05-09 03:25:00|194.5|192.2|193.71|191.41|194.56|192.26|193.56|191.26|216
1652067000000|2022-05-09 03:30:00|193.7|191.4|194.53|192.23|194.56|192.26|193.65|191.35|315
1652067300000|2022-05-09 03:35:00|194.52|192.22|194|191.7|194.59|192.29|194|191.7|227
1652067600000|2022-05-09 03:40:00|194.01|191.71|193.91|191.61|194.19|191.89|193.6|191.3|158
1652067900000|2022-05-09 03:45:00|193.92|191.62|194.02|191.72|194.02|191.72|193.52|191.22|234
1652068200000|2022-05-09 03:50:00|194.03|191.73|194.13|191.83|194.57|192.27|193.79|191.49|196
1652068500000|2022-05-09 03:55:00|194.14|191.84|193.64|191.34|194.19|191.89|193.59|191.29|181
1652068800000|2022-05-09 04:00:00|193.63|191.33|193.42|191.12|193.81|191.51|193.16|190.86|239
1652069100000|2022-05-09 04:05:00|193.43|191.13|193.82|191.52|194.14|191.84|193.34|191.04|324
1652069400000|2022-05-09 04:10:00|193.83|191.53|194.89|192.59|195|192.7|193.82|191.52|336
1652069700000|2022-05-09 04:15:00|194.95|192.65|194.78|192.48|194.98|192.68|194.49|192.19|292
1652070000000|2022-05-09 04:20:00|194.79|192.49|194.65|192.35|194.87|192.57|194.38|192.08|208
1652070300000|2022-05-09 04:25:00|194.71|192.41|194.81|192.51|195.28|192.98|194.51|192.21|220
1652070600000|2022-05-09 04:30:00|194.82|192.52|194.73|192.43|194.97|192.67|194.57|192.27|137
1652070900000|2022-05-09 04:35:00|194.68|192.38|194.66|192.36|195.03|192.73|194.53|192.23|195
1652071200000|2022-05-09 04:40:00|194.65|192.35|194.72|192.42|194.77|192.47|194.3|192|203
1652071500000|2022-05-09 04:45:00|194.73|192.43|194.18|191.88|194.84|192.54|194.09|191.79|224
1652071800000|2022-05-09 04:50:00|194.17|191.87|193.89|191.59|194.47|192.17|193.86|191.56|165
1652072100000|2022-05-09 04:55:00|193.9|191.6|194|191.7|194.2|191.9|193.8|191.5|157
1652072400000|2022-05-09 05:00:00|193.96|191.66|193.9|191.6|194.7|192.4|193.86|191.56|216
1652072700000|2022-05-09 05:05:00|193.89|191.59|194.66|192.36|194.73|192.43|193.73|191.43|230
1652073000000|2022-05-09 05:10:00|194.73|192.43|193.8|191.5|194.73|192.43|193.71|191.41|235
1652073300000|2022-05-09 05:15:00|193.82|191.52|194.53|192.23|194.56|192.26|193.8|191.5|213
1652073600000|2022-05-09 05:20:00|194.55|192.25|193.62|191.32|194.55|192.25|193.48|191.18|263
1652073900000|2022-05-09 05:25:00|193.63|191.33|193.66|191.36|193.77|191.47|193.53|191.23|150
1652074200000|2022-05-09 05:30:00|193.68|191.38|193.49|191.19|193.71|191.41|193.17|190.87|245
1652074500000|2022-05-09 05:35:00|193.46|191.16|193.19|190.89|193.55|191.25|193.04|190.74|205
1652074800000|2022-05-09 05:40:00|193.2|190.9|192.83|190.53|193.2|190.9|192.64|190.34|278
1652075100000|2022-05-09 05:45:00|192.84|190.54|192.19|189.89|193.01|190.71|191.97|189.67|203
1652075400000|2022-05-09 05:50:00|192.26|189.96|192.62|190.32|192.72|190.42|192.26|189.96|284
1652075700000|2022-05-09 05:55:00|192.63|190.33|192.45|190.15|192.65|190.35|192.22|189.92|257
1652076000000|2022-05-09 06:00:00|192.44|190.14|192.78|190.48|193.13|190.83|192.43|190.13|291
1652076300000|2022-05-09 06:05:00|192.79|190.49|191.79|189.49|192.9|190.6|191.71|189.41|305
1652076600000|2022-05-09 06:10:00|191.8|189.5|191.5|189.2|191.82|189.52|190.98|188.68|435
1652076900000|2022-05-09 06:15:00|191.51|189.21|192.47|190.17|192.47|190.17|191.44|189.14|321
1652077200000|2022-05-09 06:20:00|192.46|190.16|191.89|189.59|192.5|190.2|191.6|189.3|241
1652077500000|2022-05-09 06:25:00|191.91|189.61|192.09|189.79|192.38|190.08|191.66|189.36|240
1652077800000|2022-05-09 06:30:00|192.08|189.78|192.82|190.52|192.98|190.68|191.91|189.61|298
1652078100000|2022-05-09 06:35:00|192.81|190.51|192.63|190.33|192.87|190.57|192.19|189.89|260
1652078400000|2022-05-09 06:40:00|192.64|190.34|192.99|190.69|193.1|190.8|192|189.7|321
1652078700000|2022-05-09 06:45:00|192.94|190.64|194.12|191.82|194.65|192.35|192.79|190.49|404
1652079000000|2022-05-09 06:50:00|194.07|191.77|193|190.7|194.07|191.77|192.72|190.42|282
1652079300000|2022-05-09 06:55:00|192.89|190.59|192.85|190.55|193.24|190.94|192.17|189.87|330
1652079600000|2022-05-09 07:00:00|192.8|190.5|193.61|191.31|193.84|191.54|192.73|190.43|325
1652079900000|2022-05-09 07:05:00|193.6|191.3|193.98|191.68|194|191.7|193.6|191.3|199
1652080200000|2022-05-09 07:10:00|193.99|191.69|193.73|191.43|194.44|192.14|193.68|191.38|230
1652080500000|2022-05-09 07:15:00|193.74|191.44|192.91|190.61|193.81|191.51|192.79|190.49|241
1652080800000|2022-05-09 07:20:00|192.94|190.64|192.47|190.17|192.97|190.67|192.39|190.09|203
1652081100000|2022-05-09 07:25:00|192.51|190.21|192.4|190.1|192.59|190.29|191.94|189.64|263
1652081400000|2022-05-09 07:30:00|192.38|190.08|192.73|190.43|192.92|190.62|191.9|189.6|270
1652081700000|2022-05-09 07:35:00|192.71|190.41|192.7|190.4|192.93|190.63|192.46|190.16|272
1652082000000|2022-05-09 07:40:00|192.71|190.41|192.74|190.44|193|190.7|192.68|190.38|193
1652082300000|2022-05-09 07:45:00|192.78|190.48|192.48|190.18|193.19|190.89|192.25|189.95|224
1652082600000|2022-05-09 07:50:00|192.46|190.16|192.52|190.22|193.2|190.9|192.4|190.1|272
1652082900000|2022-05-09 07:55:00|192.51|190.21|192.36|190.06|192.62|190.32|192.33|190.03|190
1652083200000|2022-05-09 08:00:00|192.35|190.05|191.92|189.62|192.36|190.06|191.8|189.5|214
1652083500000|2022-05-09 08:05:00|191.93|189.63|192.04|189.74|192.04|189.74|191.45|189.15|244
1652083800000|2022-05-09 08:10:00|192.05|189.75|192.15|189.85|192.2|189.9|191.9|189.6|177
1652084100000|2022-05-09 08:15:00|192.18|189.88|191.76|189.46|192.41|190.11|191.39|189.09|395
1652084400000|2022-05-09 08:20:00|191.75|189.45|191.4|189.1|191.83|189.53|191|188.7|368
1652084700000|2022-05-09 08:25:00|191.39|189.09|191.89|189.59|191.9|189.6|191.26|188.96|400
1652085000000|2022-05-09 08:30:00|191.86|189.56|191.56|189.26|192.01|189.71|190.94|188.64|461
1652085300000|2022-05-09 08:35:00|191.55|189.25|192.08|189.78|192.44|190.14|191.34|189.04|304
1652085600000|2022-05-09 08:40:00|192.07|189.77|191.97|189.67|192.5|190.2|191.57|189.27|299
1652085900000|2022-05-09 08:45:00|191.99|189.69|192.55|190.25|192.72|190.42|191.69|189.39|285
1652086200000|2022-05-09 08:50:00|192.6|190.3|193.15|190.85|193.2|190.9|192.55|190.25|308
1652086500000|2022-05-09 08:55:00|193.16|190.86|193.36|191.06|193.52|191.22|192.73|190.43|351
1652086800000|2022-05-09 09:00:00|193.35|191.05|193.09|190.79|193.48|191.18|192.88|190.58|209
1652087100000|2022-05-09 09:05:00|193.1|190.8|192.9|190.6|193.21|190.91|192.79|190.49|232
1652087400000|2022-05-09 09:10:00|192.89|190.59|193.53|191.23|193.66|191.36|192.89|190.59|240
1652087700000|2022-05-09 09:15:00|193.49|191.19|192.72|190.42|193.64|191.34|192.5|190.2|231
1652088000000|2022-05-09 09:20:00|192.78|190.48|192.9|190.6|193.04|190.74|192.69|190.39|186
1652088300000|2022-05-09 09:25:00|192.91|190.61|192.57|190.27|192.95|190.65|192.47|190.17|233
1652088600000|2022-05-09 09:30:00|192.56|190.26|192.33|190.03|192.68|190.38|191.97|189.67|251
1652088900000|2022-05-09 09:35:00|192.35|190.05|192.24|189.94|192.78|190.48|192|189.7|265
1652089200000|2022-05-09 09:40:00|192.25|189.95|192.75|190.45|192.96|190.66|192.06|189.76|270
1652089500000|2022-05-09 09:45:00|192.74|190.44|192.47|190.17|192.89|190.59|192.42|190.12|198
1652089800000|2022-05-09 09:50:00|192.49|190.19|192.55|190.25|193|190.7|192.37|190.07|232
1652090100000|2022-05-09 09:55:00|192.58|190.28|192.54|190.24|192.62|190.32|192.09|189.79|190
1652090400000|2022-05-09 10:00:00|192.53|190.23|192.73|190.43|192.81|190.51|191.98|189.68|289
1652090700000|2022-05-09 10:05:00|192.72|190.42|191.75|189.45|192.79|190.49|191.64|189.34|271
1652091000000|2022-05-09 10:10:00|191.74|189.44|191.75|189.45|192|189.7|191.62|189.32|251
1652091300000|2022-05-09 10:15:00|191.7|189.4|191.44|189.14|191.91|189.61|191.44|189.14|266
1652091600000|2022-05-09 10:20:00|191.45|189.15|191.13|188.83|191.81|189.51|190.88|188.58|417
1652091900000|2022-05-09 10:25:00|191.14|188.84|190.46|188.16|191.22|188.92|189.47|187.17|560
1652092200000|2022-05-09 10:30:00|190.48|188.18|187.69|185.39|190.67|188.37|187.36|185.06|574
1652092500000|2022-05-09 10:35:00|187.7|185.4|188.35|186.05|188.91|186.61|187.53|185.23|580
1652092800000|2022-05-09 10:40:00|188.36|186.06|185.93|183.63|188.79|186.49|184.68|182.38|555
1652093100000|2022-05-09 10:45:00|185.9|183.6|185.76|183.46|186.86|184.56|184.07|181.77|823
1652093400000|2022-05-09 10:50:00|185.75|183.45|185.37|183.07|186.82|184.52|185.09|182.79|718
1652093700000|2022-05-09 10:55:00|185.41|183.11|185.4|183.1|185.8|183.5|184.43|182.13|726
1652094000000|2022-05-09 11:00:00|185.38|183.08|186.31|184.01|186.31|184.01|185.21|182.91|597
1652094300000|2022-05-09 11:05:00|186.28|183.98|185.43|183.13|186.55|184.25|185.32|183.02|619
1652094600000|2022-05-09 11:10:00|185.45|183.15|186.14|183.84|186.4|184.1|185.4|183.1|439
1652094900000|2022-05-09 11:15:00|186.1|183.8|185.71|183.41|186.67|184.37|185.64|183.34|453
1652095200000|2022-05-09 11:20:00|185.7|183.4|185.9|183.6|186.02|183.72|184.79|182.49|416
1652095500000|2022-05-09 11:25:00|185.89|183.59|185.75|183.45|186.34|184.04|185.73|183.43|301
1652095800000|2022-05-09 11:30:00|185.78|183.48|185.94|183.64|186.08|183.78|185.54|183.24|351
1652096100000|2022-05-09 11:35:00|185.92|183.62|186.73|184.43|186.83|184.53|185.92|183.62|407
1652096400000|2022-05-09 11:40:00|186.7|184.4|186.64|184.34|186.84|184.54|186.38|184.08|287
1652096700000|2022-05-09 11:45:00|186.67|184.37|187.11|184.81|187.71|185.41|186.36|184.06|319
1652097000000|2022-05-09 11:50:00|187.18|184.88|187.88|185.58|188.02|185.72|187.16|184.86|375
1652097300000|2022-05-09 11:55:00|187.89|185.59|188.5|186.2|188.58|186.28|187.89|185.59|318
1652097600000|2022-05-09 12:00:00|188.51|186.21|187.74|185.44|188.63|186.33|187.61|185.31|379
1652097900000|2022-05-09 12:05:00|187.75|185.45|187.58|185.28|188.29|185.99|187.57|185.27|336
1652098200000|2022-05-09 12:10:00|187.48|185.18|187.19|184.89|187.66|185.36|186.84|184.54|348
1652098500000|2022-05-09 12:15:00|187.18|184.88|186.8|184.5|187.37|185.07|186.76|184.46|250
1652098800000|2022-05-09 12:20:00|186.81|184.51|188.02|185.72|188.08|185.78|186.79|184.49|312
1652099100000|2022-05-09 12:25:00|187.99|185.69|187.87|185.57|188.02|185.72|187.61|185.31|264
1652099400000|2022-05-09 12:30:00|187.89|185.59|187.68|185.38|188.14|185.84|187.5|185.2|378
1652099700000|2022-05-09 12:35:00|187.62|185.32|188.35|186.05|188.35|186.05|187.53|185.23|268
1652100000000|2022-05-09 12:40:00|188.34|186.04|188.29|185.99|188.97|186.67|188.28|185.98|342
1652100300000|2022-05-09 12:45:00|188.34|186.04|188.53|186.23|188.64|186.34|188.01|185.71|278
1652100600000|2022-05-09 12:50:00|188.54|186.24|187.98|185.68|188.86|186.56|187.97|185.67|290
1652100900000|2022-05-09 12:55:00|187.96|185.66|186.98|184.68|187.96|185.66|186.69|184.39|444
1652101200000|2022-05-09 13:00:00|186.99|184.69|187.7|185.4|187.71|185.41|186.84|184.54|366
1652101500000|2022-05-09 13:05:00|187.71|185.41|187.8|185.5|187.91|185.61|187.26|184.96|327
1652101800000|2022-05-09 13:10:00|187.77|185.47|187.53|185.23|187.89|185.59|186.97|184.67|343
1652102100000|2022-05-09 13:15:00|187.54|185.24|186.81|184.51|187.54|185.24|186.73|184.43|241
1652102400000|2022-05-09 13:20:00|186.82|184.52|186.8|184.5|186.82|184.52|186.08|183.78|385
1652102700000|2022-05-09 13:25:00|186.79|184.49|185.89|183.59|186.82|184.52|185.89|183.59|434
1652103000000|2022-05-09 13:30:00|185.9|183.6|187.86|185.56|188.64|186.34|185.87|183.57|799
1652103300000|2022-05-09 13:35:00|187.87|185.57|189.98|187.68|190.94|188.64|187.87|185.57|717
1652103600000|2022-05-09 13:40:00|190.01|187.71|189.37|187.07|190.08|187.78|188.75|186.45|732
1652103900000|2022-05-09 13:45:00|189.38|187.08|188.07|185.77|189.42|187.12|187.67|185.37|628
1652104200000|2022-05-09 13:50:00|188.08|185.78|189.57|187.27|189.64|187.34|187.9|185.6|588
1652104500000|2022-05-09 13:55:00|189.54|187.24|189.17|186.87|189.62|187.32|188.48|186.18|444
1652104800000|2022-05-09 14:00:00|189.25|186.95|188.74|186.44|189.53|187.23|188.45|186.15|461
1652105100000|2022-05-09 14:05:00|188.75|186.45|187.53|185.23|188.99|186.69|187.47|185.17|422
1652105400000|2022-05-09 14:10:00|187.49|185.19|188.9|186.6|189.17|186.87|187.49|185.19|393
1652105700000|2022-05-09 14:15:00|188.89|186.59|187.8|185.5|189.08|186.78|187.77|185.47|459
1652106000000|2022-05-09 14:20:00|187.83|185.53|186.98|184.68|188.18|185.88|186.98|184.68|385
1652106300000|2022-05-09 14:25:00|186.92|184.62|187.48|185.18|187.83|185.53|186.85|184.55|371
1652106600000|2022-05-09 14:30:00|187.46|185.16|187.58|185.28|187.93|185.63|186.73|184.43|483
1652106900000|2022-05-09 14:35:00|187.59|185.29|185.63|183.33|187.89|185.59|185.62|183.32|485
1652107200000|2022-05-09 14:40:00|185.62|183.32|187.07|184.77|187.09|184.79|185.62|183.32|553
1652107500000|2022-05-09 14:45:00|187.08|184.78|187.61|185.31|187.85|185.55|186.64|184.34|465
1652107800000|2022-05-09 14:50:00|187.57|185.27|186.74|184.44|187.64|185.34|186.64|184.34|444
1652108100000|2022-05-09 14:55:00|186.72|184.42|186.33|184.03|186.89|184.59|186.01|183.71|427
1652108400000|2022-05-09 15:00:00|186.22|183.92|186.91|184.61|186.98|184.68|185.91|183.61|490
1652108700000|2022-05-09 15:05:00|186.9|184.6|187.24|184.94|187.24|184.94|186.55|184.25|430
1652109000000|2022-05-09 15:10:00|187.29|184.99|186.8|184.5|187.65|185.35|186.55|184.25|367
1652109300000|2022-05-09 15:15:00|186.79|184.49|186.83|184.53|187.44|185.14|186.75|184.45|344
1652109600000|2022-05-09 15:20:00|186.8|184.5|185.93|183.63|186.84|184.54|185.72|183.42|478
1652109900000|2022-05-09 15:25:00|185.99|183.69|185.11|182.81|186.15|183.85|185.01|182.71|437
1652110200000|2022-05-09 15:30:00|185.1|182.8|182.92|180.62|185.17|182.87|181.91|179.61|738
1652110500000|2022-05-09 15:35:00|182.98|180.68|184.32|182.02|184.37|182.07|182.5|180.2|586
1652110800000|2022-05-09 15:40:00|184.33|182.03|183.87|181.57|184.45|182.15|183.66|181.36|383
1652111100000|2022-05-09 15:45:00|183.86|181.56|183.1|180.8|184.16|181.86|183.1|180.8|408
1652111400000|2022-05-09 15:50:00|183.11|180.81|184.13|181.83|184.62|182.32|183.11|180.81|439
1652111700000|2022-05-09 15:55:00|184.11|181.81|184.13|181.83|184.65|182.35|183.79|181.49|396
1652112000000|2022-05-09 16:00:00|184.12|181.82|183.1|180.8|184.13|181.83|182.81|180.51|494
1652112300000|2022-05-09 16:05:00|183.09|180.79|183.9|181.6|185.08|182.78|183.01|180.71|476
1652112600000|2022-05-09 16:10:00|183.88|181.58|184.84|182.54|185.1|182.8|183.86|181.56|434
1652112900000|2022-05-09 16:15:00|184.86|182.56|185.02|182.72|185.78|183.48|184.78|182.48|458
1652113200000|2022-05-09 16:20:00|185.01|182.71|185.13|182.83|185.55|183.25|184.6|182.3|438
1652113500000|2022-05-09 16:25:00|185.15|182.85|184.65|182.35|185.4|183.1|184.33|182.03|415
1652113800000|2022-05-09 16:30:00|184.66|182.36|184.33|182.03|185.07|182.77|184.3|182|457
1652114100000|2022-05-09 16:35:00|184.35|182.05|181.92|179.62|184.36|182.06|181.82|179.52|497
1652114400000|2022-05-09 16:40:00|181.93|179.63|178.51|176.21|182.65|180.35|178.06|175.76|630
1652114700000|2022-05-09 16:45:00|178.49|176.19|178.41|176.11|179.72|177.42|177.69|175.39|758
1652115000000|2022-05-09 16:50:00|178.43|176.13|174.04|171.74|178.74|176.44|171.87|169.57|893
1652115300000|2022-05-09 16:55:00|174.1|171.8|175.71|173.41|176.4|174.1|174.1|171.8|803
1652115600000|2022-05-09 17:00:00|175.72|173.42|174.06|171.76|176.56|174.26|173.85|171.55|836
1652115900000|2022-05-09 17:05:00|174.04|171.74|178.91|176.61|181.35|179.05|171.53|169.23|930
1652116200000|2022-05-09 17:10:00|178.9|176.6|177.84|175.54|179.38|177.08|177.3|175|799
1652116500000|2022-05-09 17:15:00|177.85|175.55|180.76|178.46|181.35|179.05|177.65|175.35|612
1652116800000|2022-05-09 17:20:00|180.77|178.47|180.22|177.92|181.4|179.1|179.88|177.58|655
1652117100000|2022-05-09 17:25:00|180.21|177.91|180.71|178.41|180.94|178.64|179.74|177.44|528
1652117400000|2022-05-09 17:30:00|180.78|178.48|180.69|178.39|181.83|179.53|180.55|178.25|559
1652117700000|2022-05-09 17:35:00|180.63|178.33|180.34|178.04|180.78|178.48|179.73|177.43|465
1652118000000|2022-05-09 17:40:00|180.36|178.06|181.67|179.37|181.86|179.56|179.94|177.64|457
1652118300000|2022-05-09 17:45:00|181.69|179.39|180.9|178.6|181.8|179.5|180.71|178.41|419
1652118600000|2022-05-09 17:50:00|180.92|178.62|179.82|177.52|180.99|178.69|179.36|177.06|501
1652118900000|2022-05-09 17:55:00|179.67|177.37|180.29|177.99|181.14|178.84|179.31|177.01|594
1652119200000|2022-05-09 18:00:00|180.32|178.02|180.71|178.41|181.55|179.25|179.77|177.47|494
1652119500000|2022-05-09 18:05:00|180.7|178.4|179.68|177.38|181.51|179.21|179.29|176.99|489
1652119800000|2022-05-09 18:10:00|179.67|177.37|179.06|176.76|179.73|177.43|178.76|176.46|688
1652120100000|2022-05-09 18:15:00|179.07|176.77|180.1|177.8|180.69|178.39|179.03|176.73|688
1652120400000|2022-05-09 18:20:00|180.24|177.94|177.8|175.5|180.24|177.94|176.75|174.45|798
1652120700000|2022-05-09 18:25:00|177.76|175.46|177.45|175.15|178.96|176.66|177.15|174.85|698
1652121000000|2022-05-09 18:30:00|177.44|175.14|176.92|174.62|177.7|175.4|175.37|173.07|700
1652121300000|2022-05-09 18:35:00|176.94|174.64|174.57|172.27|176.97|174.67|174.57|172.27|774
1652121600000|2022-05-09 18:40:00|174.51|172.21|173.06|170.76|175.27|172.97|172.64|170.34|805
1652121900000|2022-05-09 18:45:00|173.01|170.71|175.81|173.51|176.84|174.54|172.96|170.66|837
1652122200000|2022-05-09 18:50:00|175.87|173.57|175.56|173.26|177.03|174.73|174.81|172.51|788
1652122500000|2022-05-09 18:55:00|175.55|173.25|175.42|173.12|176.9|174.6|175.02|172.72|680
1652122800000|2022-05-09 19:00:00|175.44|173.14|174.72|172.42|176.84|174.54|174.18|171.88|768
1652123100000|2022-05-09 19:05:00|174.7|172.4|174.67|172.37|175.86|173.56|174.48|172.18|656
1652123400000|2022-05-09 19:10:00|174.66|172.36|176.26|173.96|176.68|174.38|174.63|172.33|701
1652123700000|2022-05-09 19:15:00|176.27|173.97|175.49|173.19|176.82|174.52|174.93|172.63|600
1652124000000|2022-05-09 19:20:00|175.5|173.2|173.88|171.58|175.5|173.2|173.75|171.45|603
1652124300000|2022-05-09 19:25:00|173.89|171.59|173.73|171.43|174.69|172.39|173.13|170.83|543
1652124600000|2022-05-09 19:30:00|173.74|171.44|173.87|171.57|174.73|172.43|173.1|170.8|597
1652124900000|2022-05-09 19:35:00|173.89|171.59|175.61|173.31|175.62|173.32|173.43|171.13|585
1652125200000|2022-05-09 19:40:00|175.65|173.35|173.96|171.66|175.65|173.35|173.56|171.26|616
1652125500000|2022-05-09 19:45:00|173.95|171.65|173.4|171.1|174.37|172.07|172.85|170.55|599
1652125800000|2022-05-09 19:50:00|173.39|171.09|174.37|172.07|174.81|172.51|172.44|170.14|593
1652126100000|2022-05-09 19:55:00|174.35|172.05|176.12|173.82|177.04|174.74|174.35|172.05|641
1652126400000|2022-05-09 20:00:00|176.11|173.81|178.41|176.11|178.52|176.22|175.95|173.65|697
1652126700000|2022-05-09 20:05:00|178.4|176.1|178.9|176.6|179.12|176.82|177.61|175.31|523
1652127000000|2022-05-09 20:10:00|178.87|176.57|181.75|179.45|181.95|179.65|178.63|176.33|669
1652127300000|2022-05-09 20:15:00|181.73|179.43|179.59|177.29|181.73|179.43|179.45|177.15|599
1652127600000|2022-05-09 20:20:00|179.55|177.25|180.09|177.79|180.12|177.82|179.09|176.79|543
1652127900000|2022-05-09 20:25:00|180.1|177.8|179.81|177.51|181.11|178.81|179.61|177.31|496
1652128200000|2022-05-09 20:30:00|179.78|177.48|179.42|177.12|180.44|178.14|178.72|176.42|543
1652128500000|2022-05-09 20:35:00|179.39|177.09|177.66|175.36|179.51|177.21|177.66|175.36|496
1652128800000|2022-05-09 20:40:00|177.67|175.37|177.1|174.8|178.17|175.87|176.82|174.52|558
1652129100000|2022-05-09 20:45:00|177.14|174.84|177.92|175.62|178.05|175.75|176.69|174.39|557
1652129400000|2022-05-09 20:50:00|177.93|175.63|179.68|177.38|179.98|177.68|177.67|175.37|530
1652129700000|2022-05-09 20:55:00|179.78|177.48|178.32|176.02|179.78|177.48|177.93|175.63|584
1652130000000|2022-05-09 21:00:00|178.33|176.03|177.85|175.55|178.68|176.38|177.71|175.41|457
1652130300000|2022-05-09 21:05:00|177.84|175.54|179.93|177.63|179.99|177.69|177.78|175.48|449
1652130600000|2022-05-09 21:10:00|179.89|177.59|178.9|176.6|179.99|177.69|178.68|176.38|443
1652130900000|2022-05-09 21:15:00|178.93|176.63|178.06|175.76|179.58|177.28|178.02|175.72|344
1652131200000|2022-05-09 21:20:00|178.1|175.8|179.01|176.71|179.06|176.76|177.9|175.6|304
1652131500000|2022-05-09 21:25:00|178.99|176.69|178.73|176.43|178.99|176.69|178.63|176.33|155
1652131800000|2022-05-09 21:30:00|178.71|176.41|178.4|176.1|178.77|176.47|177.9|175.6|175
1652132100000|2022-05-09 21:35:00|178.41|176.11|178.36|176.06|178.53|176.23|178.36|176.06|126
1652132400000|2022-05-09 21:40:00|178.29|175.99|179.04|176.74|179.15|176.85|177.7|175.4|191
1652132700000|2022-05-09 21:45:00|179.02|176.72|178.85|176.55|179.07|176.77|178.56|176.26|193
1652133000000|2022-05-09 21:50:00|178.83|176.53|177.01|174.71|178.92|176.62|176.97|174.67|259
1652133300000|2022-05-09 21:55:00|177.03|174.73|175.63|173.33|177.03|174.73|175.36|173.06|491
1652133600000|2022-05-09 22:00:00|175.64|173.34|175.65|173.35|176.43|174.13|174.76|172.46|528
1652133900000|2022-05-09 22:05:00|175.66|173.36|176.77|174.47|177.78|175.48|175.66|173.36|613
1652134200000|2022-05-09 22:10:00|176.76|174.46|178.56|176.26|179.55|177.25|176.57|174.27|543
1652134500000|2022-05-09 22:15:00|178.57|176.27|179.31|177.01|179.65|177.35|178.37|176.07|453
1652134800000|2022-05-09 22:20:00|179.33|177.03|178.71|176.41|179.34|177.04|177.75|175.45|345
1652135100000|2022-05-09 22:25:00|178.72|176.42|177.95|175.65|178.72|176.42|177.53|175.23|363
1652135400000|2022-05-09 22:30:00|177.94|175.64|178.8|176.5|178.96|176.66|177.93|175.63|378
1652135700000|2022-05-09 22:35:00|178.86|176.56|178.52|176.22|179.09|176.79|178.36|176.06|344
1652136000000|2022-05-09 22:40:00|178.53|176.23|177.63|175.33|178.64|176.34|177.58|175.28|381
1652136300000|2022-05-09 22:45:00|177.61|175.31|178.17|175.87|178.49|176.19|176.96|174.66|513
1652136600000|2022-05-09 22:50:00|178.16|175.86|177.31|175.01|178.19|175.89|176.77|174.47|551
1652136900000|2022-05-09 22:55:00|177.3|175|176.63|174.33|177.3|175|176.25|173.95|450
1652137200000|2022-05-09 23:00:00|176.62|174.32|177.43|175.13|177.93|175.63|176.43|174.13|415
1652137500000|2022-05-09 23:05:00|177.42|175.12|177.08|174.78|177.91|175.61|176.33|174.03|552
1652137800000|2022-05-09 23:10:00|177.09|174.79|175.91|173.61|177.16|174.86|175.48|173.18|522
1652138100000|2022-05-09 23:15:00|175.87|173.57|175|172.7|176.46|174.16|174.98|172.68|587
1652138400000|2022-05-09 23:20:00|175.01|172.71|174.45|172.15|175.66|173.36|173.82|171.52|613
1652138700000|2022-05-09 23:25:00|174.42|172.12|174.04|171.74|175.84|173.54|173.97|171.67|633
1652139000000|2022-05-09 23:30:00|174.05|171.75|174.5|172.2|175.51|173.21|173.77|171.47|529
1652139300000|2022-05-09 23:35:00|174.51|172.21|172.93|170.63|175.3|173|172.92|170.62|537
1652139600000|2022-05-09 23:40:00|172.94|170.64|171.65|169.35|173.44|171.14|171.55|169.25|721
1652139900000|2022-05-09 23:45:00|171.74|169.44|171.36|169.06|173.31|171.01|170.64|168.34|784
1652140200000|2022-05-09 23:50:00|171.35|169.05|171.88|169.58|172.45|170.15|171.18|168.88|679
1652140500000|2022-05-09 23:55:00|171.82|169.52|159.74|157.44|171.9|169.6|153.32|151.02|847
1652140800000|2022-05-10 00:00:00|159.72|157.42|165.15|162.85|166.5|164.2|159.68|157.38|891
1652141100000|2022-05-10 00:05:00|165.17|162.87|163.02|160.72|166.06|163.76|162.8|160.5|864
1652141400000|2022-05-10 00:10:00|163.01|160.71|164.25|161.95|164.92|162.62|160.84|158.54|920
1652141700000|2022-05-10 00:15:00|164.35|162.05|162.88|160.58|164.43|162.13|162.07|159.77|927
1652142000000|2022-05-10 00:20:00|162.87|160.57|163.74|161.44|164.81|162.51|162.1|159.8|888
1652142300000|2022-05-10 00:25:00|163.76|161.46|163.61|161.31|164.66|162.36|162.72|160.42|946
1652142600000|2022-05-10 00:30:00|163.63|161.33|164.58|162.28|164.82|162.52|162.87|160.57|896
1652142900000|2022-05-10 00:35:00|164.6|162.3|166.73|164.43|167.02|164.72|164.59|162.29|766
1652143200000|2022-05-10 00:40:00|166.74|164.44|170.14|167.84|170.52|168.22|166.73|164.43|763
1652143500000|2022-05-10 00:45:00|170.13|167.83|169.65|167.35|171.76|169.46|169.1|166.8|872
1652143800000|2022-05-10 00:50:00|169.68|167.38|168.57|166.27|170.12|167.82|168.2|165.9|754
1652144100000|2022-05-10 00:55:00|168.56|166.26|170.39|168.09|170.52|168.22|168.32|166.02|675
1652144400000|2022-05-10 01:00:00|170.4|168.1|171.28|168.98|171.28|168.98|169.47|167.17|660
1652144700000|2022-05-10 01:05:00|171.33|169.03|172.46|170.16|172.72|170.42|170.95|168.65|706
1652145000000|2022-05-10 01:10:00|172.51|170.21|170.47|168.17|172.6|170.3|170.41|168.11|433
1652145300000|2022-05-10 01:15:00|170.48|168.18|169.94|167.64|171.63|169.33|169.66|167.36|592
1652145600000|2022-05-10 01:20:00|170.12|167.82|170.39|168.09|170.79|168.49|169.52|167.22|575
1652145900000|2022-05-10 01:25:00|170.37|168.07|170.79|168.49|171.4|169.1|170.37|168.07|573
1652146200000|2022-05-10 01:30:00|170.78|168.48|168.66|166.36|170.79|168.49|168.03|165.73|592
1652146500000|2022-05-10 01:35:00|168.67|166.37|168.49|166.19|168.73|166.43|167.81|165.51|476
1652146800000|2022-05-10 01:40:00|168.5|166.2|168.94|166.64|169.14|166.84|167.62|165.32|573
1652147100000|2022-05-10 01:45:00|168.97|166.67|168.28|165.98|169.55|167.25|168|165.7|540
1652147400000|2022-05-10 01:50:00|168.29|165.99|169.83|167.53|170.09|167.79|168.27|165.97|516
1652147700000|2022-05-10 01:55:00|169.85|167.55|169.09|166.79|170.34|168.04|168.94|166.64|471
1652148000000|2022-05-10 02:00:00|169.2|166.9|168.88|166.58|169.49|167.19|168.01|165.71|424
1652148300000|2022-05-10 02:05:00|168.87|166.57|168|165.7|169|166.7|167.71|165.41|477
1652148600000|2022-05-10 02:10:00|167.97|165.67|168.69|166.39|168.69|166.39|167.67|165.37|462
1652148900000|2022-05-10 02:15:00|168.7|166.4|169.69|167.39|169.78|167.48|168.4|166.1|367
1652149200000|2022-05-10 02:20:00|169.71|167.41|168.93|166.63|169.95|167.65|167.97|165.67|436
1652149500000|2022-05-10 02:25:00|168.94|166.64|170.81|168.51|170.87|168.57|168.88|166.58|459
1652149800000|2022-05-10 02:30:00|170.78|168.48|168.99|166.69|170.79|168.49|168.92|166.62|420
1652150100000|2022-05-10 02:35:00|169|166.7|170.07|167.77|170.07|167.77|168.68|166.38|422
1652150400000|2022-05-10 02:40:00|169.98|167.68|170.5|168.2|170.65|168.35|169.62|167.32|404
1652150700000|2022-05-10 02:45:00|170.48|168.18|170.27|167.97|170.63|168.33|169.44|167.14|466
1652151000000|2022-05-10 02:50:00|170.25|167.95|169.69|167.39|170.76|168.46|169.44|167.14|536
1652151300000|2022-05-10 02:55:00|169.67|167.37|168.99|166.69|169.93|167.63|168.7|166.4|490
1652151600000|2022-05-10 03:00:00|168.95|166.65|168.5|166.2|169.36|167.06|168.31|166.01|496
1652151900000|2022-05-10 03:05:00|168.43|166.13|169.52|167.22|169.65|167.35|167.85|165.55|512
1652152200000|2022-05-10 03:10:00|169.48|167.18|167.84|165.54|169.51|167.21|167.84|165.54|511
1652152500000|2022-05-10 03:15:00|167.82|165.52|168.8|166.5|168.9|166.6|167.82|165.52|564
1652152800000|2022-05-10 03:20:00|168.79|166.49|167.69|165.39|169.26|166.96|167.61|165.31|482
1652153100000|2022-05-10 03:25:00|167.75|165.45|168.08|165.78|168.88|166.58|167.75|165.45|463
1652153400000|2022-05-10 03:30:00|168.07|165.77|168.62|166.32|169.01|166.71|167.89|165.59|376
1652153700000|2022-05-10 03:35:00|168.56|166.26|168.79|166.49|169.46|167.16|168.37|166.07|403
1652154000000|2022-05-10 03:40:00|168.78|166.48|168.69|166.39|169.78|167.48|168.48|166.18|428
1652154300000|2022-05-10 03:45:00|168.73|166.43|168.78|166.48|169.72|167.42|168.45|166.15|446
1652154600000|2022-05-10 03:50:00|168.8|166.5|168.78|166.48|169|166.7|168.41|166.11|469
1652154900000|2022-05-10 03:55:00|168.81|166.51|167.53|165.23|169.75|167.45|167.46|165.16|505
1652155200000|2022-05-10 04:00:00|167.52|165.22|167.62|165.32|168.08|165.78|166.78|164.48|507
1652155500000|2022-05-10 04:05:00|167.61|165.31|169.07|166.77|169.41|167.11|166.89|164.59|571
1652155800000|2022-05-10 04:10:00|169.09|166.79|168.71|166.41|169.66|167.36|168.48|166.18|404
1652156100000|2022-05-10 04:15:00|168.69|166.39|170.74|168.44|170.76|168.46|168.69|166.39|472
1652156400000|2022-05-10 04:20:00|170.73|168.43|170.68|168.38|170.96|168.66|170.33|168.03|427
1652156700000|2022-05-10 04:25:00|170.67|168.37|170.85|168.55|171.4|169.1|170.39|168.09|313
1652157000000|2022-05-10 04:30:00|170.83|168.53|171.77|169.47|171.97|169.67|170.62|168.32|423
1652157300000|2022-05-10 04:35:00|171.76|169.46|172.84|170.54|173.08|170.78|171.42|169.12|398
1652157600000|2022-05-10 04:40:00|172.87|170.57|172.79|170.49|173.69|171.39|172.1|169.8|502
1652157900000|2022-05-10 04:45:00|172.71|170.41|173.17|170.87|173.49|171.19|172.44|170.14|366
1652158200000|2022-05-10 04:50:00|173.18|170.88|173.68|171.38|174.41|172.11|172.99|170.69|448
1652158500000|2022-05-10 04:55:00|173.66|171.36|174.62|172.32|174.89|172.59|173.46|171.16|429
1652158800000|2022-05-10 05:00:00|174.61|172.31|175.28|172.98|175.72|173.42|174.5|172.2|425
1652159100000|2022-05-10 05:05:00|175.27|172.97|175.26|172.96|175.93|173.63|175.03|172.73|485
1652159400000|2022-05-10 05:10:00|175.15|172.85|175.45|173.15|175.5|173.2|174.78|172.48|336
1652159700000|2022-05-10 05:15:00|175.51|173.21|175.51|173.21|175.65|173.35|174.77|172.47|427
1652160000000|2022-05-10 05:20:00|175.5|173.2|174.18|171.88|175.53|173.23|173.79|171.49|329
1652160300000|2022-05-10 05:25:00|174.19|171.89|174.99|172.69|175.45|173.15|174.01|171.71|327
1652160600000|2022-05-10 05:30:00|175.02|172.72|176.01|173.71|176.32|174.02|174.8|172.5|374
1652160900000|2022-05-10 05:35:00|176.02|173.72|176.88|174.58|176.89|174.59|175.69|173.39|357
1652161200000|2022-05-10 05:40:00|176.89|174.59|177.56|175.26|177.72|175.42|176.48|174.18|399
1652161500000|2022-05-10 05:45:00|177.55|175.25|178.9|176.6|179.88|177.58|177.46|175.16|631
1652161800000|2022-05-10 05:50:00|178.88|176.58|177.88|175.58|179.08|176.78|176.9|174.6|610
1652162100000|2022-05-10 05:55:00|177.89|175.59|178.66|176.36|178.96|176.66|177.84|175.54|492
1652162400000|2022-05-10 06:00:00|178.7|176.4|179.36|177.06|179.38|177.08|177.69|175.39|514
1652162700000|2022-05-10 06:05:00|179.35|177.05|178.78|176.48|179.62|177.32|178.7|176.4|420
1652163000000|2022-05-10 06:10:00|178.77|176.47|180.74|178.44|180.97|178.67|178.69|176.39|550
1652163300000|2022-05-10 06:15:00|180.78|178.48|180.23|177.93|181.42|179.12|179.86|177.56|542
1652163600000|2022-05-10 06:20:00|180.13|177.83|180.53|178.23|180.53|178.23|179.5|177.2|496
1652163900000|2022-05-10 06:25:00|180.54|178.24|180.84|178.54|181.53|179.23|179.54|177.24|512
1652164200000|2022-05-10 06:30:00|180.83|178.53|181.32|179.02|181.53|179.23|179.64|177.34|536
1652164500000|2022-05-10 06:35:00|181.31|179.01|181.04|178.74|182.09|179.79|180.81|178.51|510
1652164800000|2022-05-10 06:40:00|181.01|178.71|181|178.7|181.17|178.87|179.93|177.63|585
1652165100000|2022-05-10 06:45:00|180.97|178.67|180|177.7|181.1|178.8|179.57|177.27|517
1652165400000|2022-05-10 06:50:00|179.99|177.69|180.81|178.51|181.46|179.16|178.98|176.68|592
1652165700000|2022-05-10 06:55:00|180.82|178.52|178.71|176.41|181.78|179.48|178.71|176.41|527
1652166000000|2022-05-10 07:00:00|178.73|176.43|179.72|177.42|179.72|177.42|178.72|176.42|510
1652166300000|2022-05-10 07:05:00|179.71|177.41|178|175.7|179.74|177.44|177.97|175.67|484
1652166600000|2022-05-10 07:10:00|178.05|175.75|178.49|176.19|178.5|176.2|177.53|175.23|506
1652166900000|2022-05-10 07:15:00|178.5|176.2|177.55|175.25|178.83|176.53|177.51|175.21|498
1652167200000|2022-05-10 07:20:00|177.57|175.27|177.89|175.59|178.81|176.51|177.25|174.95|483
1652167500000|2022-05-10 07:25:00|177.93|175.63|177.87|175.57|178.34|176.04|177.67|175.37|404
1652167800000|2022-05-10 07:30:00|177.9|175.6|178.3|176|179.26|176.96|177.25|174.95|527
1652168100000|2022-05-10 07:35:00|178.31|176.01|177.5|175.2|178.36|176.06|176.72|174.42|437
1652168400000|2022-05-10 07:40:00|177.48|175.18|176.46|174.16|177.67|175.37|176.41|174.11|347
1652168700000|2022-05-10 07:45:00|176.47|174.17|176.88|174.58|177.49|175.19|176.46|174.16|368
1652169000000|2022-05-10 07:50:00|176.86|174.56|176.49|174.19|177.75|175.45|176.49|174.19|348
1652169300000|2022-05-10 07:55:00|176.51|174.21|176.16|173.86|177.12|174.82|176|173.7|434
1652169600000|2022-05-10 08:00:00|176.15|173.85|176.66|174.36|177.09|174.79|176.11|173.81|365
1652169900000|2022-05-10 08:05:00|176.67|174.37|177.81|175.51|177.91|175.61|176.65|174.35|303
1652170200000|2022-05-10 08:10:00|177.78|175.48|177.46|175.16|178.06|175.76|177.38|175.08|363
1652170500000|2022-05-10 08:15:00|177.45|175.15|178.18|175.88|178.65|176.35|177.45|175.15|337
1652170800000|2022-05-10 08:20:00|178.2|175.9|178.89|176.59|179.12|176.82|178.17|175.87|324
1652171100000|2022-05-10 08:25:00|178.91|176.61|179.38|177.08|179.48|177.18|178.53|176.23|331
1652171400000|2022-05-10 08:30:00|179.37|177.07|178.81|176.51|179.88|177.58|178.55|176.25|384
1652171700000|2022-05-10 08:35:00|178.83|176.53|178.84|176.54|179.43|177.13|178.52|176.22|339
1652172000000|2022-05-10 08:40:00|178.79|176.49|178.81|176.51|179.19|176.89|178.44|176.14|343
1652172300000|2022-05-10 08:45:00|178.77|176.47|178.54|176.24|179.47|177.17|177.95|175.65|394
1652172600000|2022-05-10 08:50:00|178.48|176.18|178.37|176.07|178.93|176.63|177.86|175.56|384
1652172900000|2022-05-10 08:55:00|178.35|176.05|178.56|176.26|178.98|176.68|178.32|176.02|364
1652173200000|2022-05-10 09:00:00|178.55|176.25|178.42|176.12|179.18|176.88|178.18|175.88|363
1652173500000|2022-05-10 09:05:00|178.41|176.11|177.78|175.48|178.8|176.5|177.63|175.33|322
1652173800000|2022-05-10 09:10:00|177.79|175.49|178.64|176.34|178.93|176.63|177.79|175.49|380
1652174100000|2022-05-10 09:15:00|178.65|176.35|177.89|175.59|178.97|176.67|177.7|175.4|241
1652174400000|2022-05-10 09:20:00|177.9|175.6|176.67|174.37|178.39|176.09|176.67|174.37|471
1652174700000|2022-05-10 09:25:00|176.68|174.38|176.07|173.77|177.06|174.76|175.71|173.41|448
1652175000000|2022-05-10 09:30:00|176.1|173.8|176.79|174.49|176.81|174.51|176|173.7|423
1652175300000|2022-05-10 09:35:00|176.74|174.44|177.77|175.47|177.79|175.49|176.54|174.24|426
1652175600000|2022-05-10 09:40:00|177.78|175.48|177.04|174.74|177.99|175.69|176.88|174.58|392
1652175900000|2022-05-10 09:45:00|177.01|174.71|177.18|174.88|177.58|175.28|176.66|174.36|361
1652176200000|2022-05-10 09:50:00|177.27|174.97|176.11|173.81|177.39|175.09|176.11|173.81|332
1652176500000|2022-05-10 09:55:00|176.12|173.82|175.83|173.53|176.69|174.39|175.71|173.41|370
1652176800000|2022-05-10 10:00:00|175.82|173.52|175.42|173.12|176.49|174.19|174.95|172.65|484
1652177100000|2022-05-10 10:05:00|175.41|173.11|175.9|173.6|176.03|173.73|175.39|173.09|412
1652177400000|2022-05-10 10:10:00|175.89|173.59|175.7|173.4|176.45|174.15|175.44|173.14|280
1652177700000|2022-05-10 10:15:00|175.71|173.41|176.57|174.27|176.76|174.46|174.8|172.5|457
1652178000000|2022-05-10 10:20:00|176.55|174.25|176.67|174.37|176.98|174.68|176.07|173.77|383
1652178300000|2022-05-10 10:25:00|176.68|174.38|176.9|174.6|176.96|174.66|176.63|174.33|229
1652178600000|2022-05-10 10:30:00|176.98|174.68|176.19|173.89|177.21|174.91|175.97|173.67|258
1652178900000|2022-05-10 10:35:00|176.16|173.86|175.88|173.58|176.88|174.58|175.47|173.17|373
1652179200000|2022-05-10 10:40:00|175.89|173.59|176.52|174.22|176.63|174.33|175.88|173.58|309
1652179500000|2022-05-10 10:45:00|176.54|174.24|176.66|174.36|176.93|174.63|176.12|173.82|382
1652179800000|2022-05-10 10:50:00|176.74|174.44|175.74|173.44|176.82|174.52|175.66|173.36|278
1652180100000|2022-05-10 10:55:00|175.75|173.45|175.8|173.5|176.1|173.8|175.37|173.07|327
1652180400000|2022-05-10 11:00:00|175.81|173.51|175.89|173.59|176.57|174.27|175.55|173.25|349
1652180700000|2022-05-10 11:05:00|175.82|173.52|176.37|174.07|176.44|174.14|175.61|173.31|251
1652181000000|2022-05-10 11:10:00|176.38|174.08|176.63|174.33|176.73|174.43|176.36|174.06|248
1652181300000|2022-05-10 11:15:00|176.61|174.31|177.67|175.37|177.79|175.49|176.6|174.3|320
1652181600000|2022-05-10 11:20:00|177.73|175.43|178.14|175.84|178.66|176.36|177.32|175.02|357
1652181900000|2022-05-10 11:25:00|178.15|175.85|179.3|177|179.43|177.13|177.87|175.57|317
1652182200000|2022-05-10 11:30:00|179.28|176.98|179.44|177.14|179.91|177.61|178.63|176.33|345
1652182500000|2022-05-10 11:35:00|179.43|177.13|179.45|177.15|179.9|177.6|178.87|176.57|380
1652182800000|2022-05-10 11:40:00|179.46|177.16|179.54|177.24|180.19|177.89|178.93|176.63|381
1652183100000|2022-05-10 11:45:00|179.57|177.27|178.99|176.69|179.71|177.41|178.74|176.44|286
1652183400000|2022-05-10 11:50:00|179.01|176.71|179|176.7|179.75|177.45|178.69|176.39|238
1652183700000|2022-05-10 11:55:00|179.08|176.78|179.37|177.07|179.7|177.4|178.91|176.61|312
1652184000000|2022-05-10 12:00:00|179.41|177.11|178.86|176.56|179.89|177.59|178.8|176.5|410
1652184300000|2022-05-10 12:05:00|178.84|176.54|178.47|176.17|179|176.7|177.98|175.68|411
1652184600000|2022-05-10 12:10:00|178.52|176.22|178.66|176.36|179.02|176.72|178.08|175.78|352
1652184900000|2022-05-10 12:15:00|178.65|176.35|179.98|177.68|180.01|177.71|178.54|176.24|316
1652185200000|2022-05-10 12:20:00|179.99|177.69|179.48|177.18|179.99|177.69|179.3|177|316
1652185500000|2022-05-10 12:25:00|179.54|177.24|179.81|177.51|180.18|177.88|179.49|177.19|271
1652185800000|2022-05-10 12:30:00|179.8|177.5|180.33|178.03|180.55|178.25|179.45|177.15|305
1652186100000|2022-05-10 12:35:00|180.32|178.02|182.03|179.73|182.14|179.84|180.28|177.98|339
1652186400000|2022-05-10 12:40:00|182.02|179.72|181.84|179.54|182.24|179.94|181.6|179.3|346
1652186700000|2022-05-10 12:45:00|181.75|179.45|180.92|178.62|181.76|179.46|180.49|178.19|323
1652187000000|2022-05-10 12:50:00|180.9|178.6|182.63|180.33|182.69|180.39|180.59|178.29|367
1652187300000|2022-05-10 12:55:00|182.62|180.32|181.89|179.59|182.64|180.34|181.68|179.38|375
1652187600000|2022-05-10 13:00:00|181.88|179.58|181.52|179.22|182.46|180.16|180.75|178.45|547
1652187900000|2022-05-10 13:05:00|181.54|179.24|181.01|178.71|181.58|179.28|180.7|178.4|448
1652188200000|2022-05-10 13:10:00|181.06|178.76|180.97|178.67|181.48|179.18|180.76|178.46|225
1652188500000|2022-05-10 13:15:00|180.94|178.64|179.86|177.56|181.07|178.77|179.51|177.21|400
1652188800000|2022-05-10 13:20:00|179.85|177.55|179.77|177.47|180.39|178.09|179.69|177.39|366
1652189100000|2022-05-10 13:25:00|179.8|177.5|180.09|177.79|180.48|178.18|179.72|177.42|334
1652189400000|2022-05-10 13:30:00|180.14|177.84|178.02|175.72|181.42|179.12|178.01|175.71|596
1652189700000|2022-05-10 13:35:00|177.98|175.68|178.81|176.51|179.65|177.35|177.01|174.71|684
1652190000000|2022-05-10 13:40:00|178.86|176.56|178.61|176.31|179.02|176.72|178.39|176.09|559
1652190300000|2022-05-10 13:45:00|178.59|176.29|178.14|175.84|178.69|176.39|177.48|175.18|554
1652190600000|2022-05-10 13:50:00|178.18|175.88|178.73|176.43|179.14|176.84|178.14|175.84|409
1652190900000|2022-05-10 13:55:00|178.74|176.44|179.33|177.03|179.54|177.24|178.57|176.27|431
1652191200000|2022-05-10 14:00:00|179.37|177.07|179.58|177.28|179.97|177.67|178.4|176.1|459
1652191500000|2022-05-10 14:05:00|179.64|177.34|178.99|176.69|180.45|178.15|178.98|176.68|501
1652191800000|2022-05-10 14:10:00|178.98|176.68|178.43|176.13|179.71|177.41|177.74|175.44|580
1652192100000|2022-05-10 14:15:00|178.44|176.14|178.38|176.08|178.89|176.59|177.79|175.49|496
1652192400000|2022-05-10 14:20:00|178.37|176.07|177.94|175.64|178.59|176.29|177.54|175.24|456
1652192700000|2022-05-10 14:25:00|177.92|175.62|177.49|175.19|177.92|175.62|176.73|174.43|417
1652193000000|2022-05-10 14:30:00|177.48|175.18|176.8|174.5|177.87|175.57|176.42|174.12|484
1652193300000|2022-05-10 14:35:00|176.77|174.47|175.99|173.69|176.96|174.66|175.1|172.8|506
1652193600000|2022-05-10 14:40:00|176.02|173.72|175.68|173.38|176.14|173.84|175|172.7|562
1652193900000|2022-05-10 14:45:00|175.66|173.36|173.93|171.63|175.86|173.56|173.87|171.57|608
1652194200000|2022-05-10 14:50:00|173.95|171.65|174.43|172.13|174.84|172.54|172.85|170.55|588
1652194500000|2022-05-10 14:55:00|174.46|172.16|173.59|171.29|174.7|172.4|173.36|171.06|597
1652194800000|2022-05-10 15:00:00|173.66|171.36|172.7|170.4|174.43|172.13|172.13|169.83|648
1652195100000|2022-05-10 15:05:00|172.75|170.45|171.83|169.53|173.01|170.71|171.83|169.53|653
1652195400000|2022-05-10 15:10:00|171.82|169.52|171.82|169.52|173.08|170.78|171.53|169.23|597
1652195700000|2022-05-10 15:15:00|171.81|169.51|173.99|171.69|174.06|171.76|171.56|169.26|588
1652196000000|2022-05-10 15:20:00|173.97|171.67|173.57|171.27|174.69|172.39|173.28|170.98|503
1652196300000|2022-05-10 15:25:00|173.52|171.22|173.82|171.52|174.07|171.77|172.76|170.46|536
1652196600000|2022-05-10 15:30:00|173.83|171.53|174.56|172.26|174.93|172.63|173.63|171.33|524
1652196900000|2022-05-10 15:35:00|174.6|172.3|176.62|174.32|176.96|174.66|174.6|172.3|594
1652197200000|2022-05-10 15:40:00|176.6|174.3|176.06|173.76|176.72|174.42|175.19|172.89|652
1652197500000|2022-05-10 15:45:00|176.07|173.77|175.62|173.32|176.12|173.82|175.01|172.71|612
1652197800000|2022-05-10 15:50:00|175.66|173.36|175.88|173.58|175.97|173.67|174.66|172.36|414
1652198100000|2022-05-10 15:55:00|175.89|173.59|175.39|173.09|176.04|173.74|174.65|172.35|569
1652198400000|2022-05-10 16:00:00|175.42|173.12|176.48|174.18|176.69|174.39|175.4|173.1|599
1652198700000|2022-05-10 16:05:00|176.47|174.17|174.65|172.35|176.67|174.37|174.65|172.35|580
1652199000000|2022-05-10 16:10:00|174.62|172.32|175.53|173.23|175.99|173.69|174.1|171.8|553
1652199300000|2022-05-10 16:15:00|175.52|173.22|174.84|172.54|176.49|174.19|174.78|172.48|502
1652199600000|2022-05-10 16:20:00|174.86|172.56|174.86|172.56|175.57|173.27|174.7|172.4|504
1652199900000|2022-05-10 16:25:00|174.92|172.62|175.02|172.72|175.72|173.42|174.82|172.52|505
1652200200000|2022-05-10 16:30:00|175.01|172.71|174.11|171.81|175.46|173.16|173.58|171.28|558
1652200500000|2022-05-10 16:35:00|174.09|171.79|173.81|171.51|174.77|172.47|173.74|171.44|465
1652200800000|2022-05-10 16:40:00|173.8|171.5|173.99|171.69|174.67|172.37|173.58|171.28|510
1652201100000|2022-05-10 16:45:00|174|171.7|175.35|173.05|175.64|173.34|174|171.7|539
1652201400000|2022-05-10 16:50:00|175.31|173.01|174.91|172.61|175.33|173.03|174.37|172.07|391
1652201700000|2022-05-10 16:55:00|174.9|172.6|174.9|172.6|175.34|173.04|174.39|172.09|414
1652202000000|2022-05-10 17:00:00|174.92|172.62|175.9|173.6|176.46|174.16|174.83|172.53|453
1652202300000|2022-05-10 17:05:00|175.98|173.68|176.35|174.05|176.82|174.52|175.85|173.55|432
1652202600000|2022-05-10 17:10:00|176.25|173.95|176.04|173.74|176.25|173.95|175.52|173.22|347
1652202900000|2022-05-10 17:15:00|176.03|173.73|175.82|173.52|176.65|174.35|175.67|173.37|428
1652203200000|2022-05-10 17:20:00|175.81|173.51|176.46|174.16|176.49|174.19|175.44|173.14|461
1652203500000|2022-05-10 17:25:00|176.45|174.15|177|174.7|177.17|174.87|176.43|174.13|416
1652203800000|2022-05-10 17:30:00|176.99|174.69|177.8|175.5|177.9|175.6|176.99|174.69|363
1652204100000|2022-05-10 17:35:00|177.79|175.49|178.54|176.24|179.53|177.23|177.78|175.48|480
1652204400000|2022-05-10 17:40:00|178.66|176.36|178.45|176.15|179.46|177.16|178.37|176.07|369
1652204700000|2022-05-10 17:45:00|178.43|176.13|179.33|177.03|179.55|177.25|178.43|176.13|351
1652205000000|2022-05-10 17:50:00|179.32|177.02|178.9|176.6|179.44|177.14|178.18|175.88|350
1652205300000|2022-05-10 17:55:00|178.91|176.61|178.88|176.58|178.96|176.66|178.51|176.21|259
1652205600000|2022-05-10 18:00:00|178.9|176.6|178|175.7|178.91|176.61|177.99|175.69|352
1652205900000|2022-05-10 18:05:00|178.06|175.76|177.44|175.14|178.1|175.8|177.4|175.1|337
1652206200000|2022-05-10 18:10:00|177.43|175.13|178.1|175.8|178.11|175.81|177.03|174.73|228
1652206500000|2022-05-10 18:15:00|178.09|175.79|176.97|174.67|178.1|175.8|175.66|173.36|489
1652206800000|2022-05-10 18:20:00|176.98|174.68|176.9|174.6|177.18|174.88|176.64|174.34|377
1652207100000|2022-05-10 18:25:00|176.87|174.57|176.44|174.14|176.9|174.6|175.8|173.5|332
1652207400000|2022-05-10 18:30:00|176.5|174.2|176.08|173.78|176.59|174.29|175.78|173.48|313
1652207700000|2022-05-10 18:35:00|176.09|173.79|176.63|174.33|176.94|174.64|176.04|173.74|345
1652208000000|2022-05-10 18:40:00|176.67|174.37|177.52|175.22|177.7|175.4|175.73|173.43|448
1652208300000|2022-05-10 18:45:00|177.53|175.23|176.99|174.69|177.53|175.23|176.02|173.72|338
1652208600000|2022-05-10 18:50:00|176.98|174.68|176.91|174.61|177.51|175.21|176.72|174.42|276
1652208900000|2022-05-10 18:55:00|176.98|174.68|176.36|174.06|177.04|174.74|175.8|173.5|308
1652209200000|2022-05-10 19:00:00|176.35|174.05|176.01|173.71|176.75|174.45|176|173.7|353
1652209500000|2022-05-10 19:05:00|176|173.7|175.54|173.24|176.55|174.25|175.39|173.09|347
1652209800000|2022-05-10 19:10:00|175.56|173.26|175.8|173.5|175.89|173.59|175.11|172.81|411
1652210100000|2022-05-10 19:15:00|175.77|173.47|175.82|173.52|176.44|174.14|175.27|172.97|355
1652210400000|2022-05-10 19:20:00|175.8|173.5|174.83|172.53|175.83|173.53|174.82|172.52|360
1652210700000|2022-05-10 19:25:00|175.02|172.72|175.05|172.75|175.48|173.18|174.69|172.39|314
1652211000000|2022-05-10 19:30:00|175.06|172.76|174.64|172.34|175.06|172.76|174.58|172.28|327
1652211300000|2022-05-10 19:35:00|174.65|172.35|173.9|171.6|174.76|172.46|173.79|171.49|303
1652211600000|2022-05-10 19:40:00|173.92|171.62|174.15|171.85|174.93|172.63|173.52|171.22|325
1652211900000|2022-05-10 19:45:00|174.16|171.86|174.42|172.12|174.84|172.54|173.93|171.63|345
1652212200000|2022-05-10 19:50:00|174.41|172.11|174.76|172.46|174.87|172.57|173.56|171.26|343
1652212500000|2022-05-10 19:55:00|174.78|172.48|174.14|171.84|174.83|172.53|174.09|171.79|305
1652212800000|2022-05-10 20:00:00|174.12|171.82|173.57|171.27|174.12|171.82|173.1|170.8|312
1652213100000|2022-05-10 20:05:00|173.56|171.26|173.67|171.37|174.46|172.16|173.51|171.21|251
1652213400000|2022-05-10 20:10:00|173.66|171.36|173.52|171.22|173.91|171.61|173.27|170.97|313
1652213700000|2022-05-10 20:15:00|173.55|171.25|173.09|170.79|173.88|171.58|173|170.7|332
1652214000000|2022-05-10 20:20:00|173.1|170.8|173.36|171.06|173.4|171.1|172.89|170.59|223
1652214300000|2022-05-10 20:25:00|173.35|171.05|173.53|171.23|173.68|171.38|173.27|170.97|170
1652214600000|2022-05-10 20:30:00|173.52|171.22|172.7|170.4|173.52|171.22|172.54|170.24|259
1652214900000|2022-05-10 20:35:00|172.69|170.39|172.76|170.46|173.46|171.16|172.4|170.1|281
1652215200000|2022-05-10 20:40:00|172.75|170.45|172.36|170.06|172.87|170.57|172.25|169.95|244
1652215500000|2022-05-10 20:45:00|172.4|170.1|171.52|169.22|172.67|170.37|171.5|169.2|293
1652215800000|2022-05-10 20:50:00|171.55|169.25|171.62|169.32|171.64|169.34|170.57|168.27|419
1652216100000|2022-05-10 20:55:00|171.63|169.33|171.61|169.31|171.74|169.44|171.12|168.82|302
1652216400000|2022-05-10 21:00:00|171.62|169.32|171.78|169.48|172.7|170.4|171.09|168.79|309
1652216700000|2022-05-10 21:05:00|171.77|169.47|170.88|168.58|171.97|169.67|170.88|168.58|302
1652217000000|2022-05-10 21:10:00|170.84|168.54|170.26|167.96|171.03|168.73|169.43|167.13|443
1652217300000|2022-05-10 21:15:00|170.25|167.95|170.76|168.46|170.82|168.52|170.02|167.72|216
1652217600000|2022-05-10 21:20:00|170.78|168.48|169.44|167.14|170.93|168.63|169.4|167.1|308
1652217900000|2022-05-10 21:25:00|169.45|167.15|169.34|167.04|169.85|167.55|168.91|166.61|310
1652218200000|2022-05-10 21:30:00|169.35|167.05|168.45|166.15|169.5|167.2|168.32|166.02|269
1652218500000|2022-05-10 21:35:00|168.5|166.2|166.71|164.41|168.59|166.29|166.69|164.39|241
1652218800000|2022-05-10 21:40:00|166.76|164.46|167|164.7|167.15|164.85|166.44|164.14|213
1652219100000|2022-05-10 21:45:00|166.99|164.69|167.36|165.06|167.82|165.52|166.99|164.69|202
1652219400000|2022-05-10 21:50:00|167.35|165.05|166.31|164.01|167.35|165.05|166.31|164.01|181
1652219700000|2022-05-10 21:55:00|166.25|163.95|165.85|163.55|166.71|164.41|165.77|163.47|248
1652220000000|2022-05-10 22:00:00|165.9|163.6|167.53|165.23|169.15|166.85|165.68|163.38|445
1652220300000|2022-05-10 22:05:00|167.6|165.3|170.65|168.35|170.65|168.35|167.39|165.09|361
1652220600000|2022-05-10 22:10:00|170.63|168.33|170.07|167.77|171.56|169.26|169.47|167.17|339
1652220900000|2022-05-10 22:15:00|170.08|167.78|170.57|168.27|170.59|168.29|169.05|166.75|327
1652221200000|2022-05-10 22:20:00|170.59|168.29|169.91|167.61|170.98|168.68|169.08|166.78|452
1652221500000|2022-05-10 22:25:00|169.96|167.66|168.9|166.6|169.96|167.66|168.62|166.32|435
1652221800000|2022-05-10 22:30:00|168.89|166.59|168.86|166.56|169.2|166.9|168.33|166.03|444
1652222100000|2022-05-10 22:35:00|168.91|166.61|168.07|165.77|168.97|166.67|167.67|165.37|496
1652222400000|2022-05-10 22:40:00|168.03|165.73|168.48|166.18|168.72|166.42|167.61|165.31|449
1652222700000|2022-05-10 22:45:00|168.5|166.2|167.71|165.41|168.98|166.68|166.93|164.63|517
1652223000000|2022-05-10 22:50:00|167.7|165.4|169.66|167.36|169.91|167.61|167.63|165.33|532
1652223300000|2022-05-10 22:55:00|169.69|167.39|169.9|167.6|170.92|168.62|169.19|166.89|507
1652223600000|2022-05-10 23:00:00|170|167.7|171.59|169.29|171.77|169.47|169.53|167.23|618
1652223900000|2022-05-10 23:05:00|171.62|169.32|172.84|170.54|172.92|170.62|171.39|169.09|570
1652224200000|2022-05-10 23:10:00|172.85|170.55|172.19|169.89|173.32|171.02|171.6|169.3|523
1652224500000|2022-05-10 23:15:00|172.22|169.92|172.05|169.75|173.21|170.91|171.76|169.46|468
1652224800000|2022-05-10 23:20:00|172.09|169.79|172.69|170.39|172.84|170.54|171.49|169.19|493
1652225100000|2022-05-10 23:25:00|172.64|170.34|173.45|171.15|174.27|171.97|172.45|170.15|440
1652225400000|2022-05-10 23:30:00|173.44|171.14|172.69|170.39|173.83|171.53|172.47|170.17|471
1652225700000|2022-05-10 23:35:00|172.66|170.36|172.06|169.76|172.92|170.62|171.67|169.37|424
1652226000000|2022-05-10 23:40:00|172.02|169.72|172.05|169.75|172.19|169.89|171.18|168.88|438
1652226300000|2022-05-10 23:45:00|172.04|169.74|171.77|169.47|172.67|170.37|171.36|169.06|491
1652226600000|2022-05-10 23:50:00|171.69|169.39|173.15|170.85|173.4|171.1|171.61|169.31|434
1652226900000|2022-05-10 23:55:00|173.14|170.84|172.79|170.49|173.63|171.33|172.59|170.29|293
1652227200000|2022-05-11 00:00:00|172.8|170.5|172.58|170.28|173.42|171.12|172.1|169.8|554
1652227500000|2022-05-11 00:05:00|172.56|170.26|172.6|170.3|173.74|171.44|172.06|169.76|574
1652227800000|2022-05-11 00:10:00|172.63|170.33|172.75|170.45|172.85|170.55|170.82|168.52|488
1652228100000|2022-05-11 00:15:00|172.72|170.42|172.98|170.68|173.66|171.36|172.55|170.25|540
1652228400000|2022-05-11 00:20:00|173.05|170.75|174.16|171.86|174.46|172.16|172.89|170.59|528
1652228700000|2022-05-11 00:25:00|174.13|171.83|174.74|172.44|174.79|172.49|173.78|171.48|449
1652229000000|2022-05-11 00:30:00|174.75|172.45|174.3|172|174.82|172.52|173.76|171.46|425
1652229300000|2022-05-11 00:35:00|174.29|171.99|173.76|171.46|174.85|172.55|173.62|171.32|384
1652229600000|2022-05-11 00:40:00|173.75|171.45|173.91|171.61|174.37|172.07|173.36|171.06|397
1652229900000|2022-05-11 00:45:00|173.98|171.68|173.4|171.1|174.15|171.85|172.98|170.68|369
1652230200000|2022-05-11 00:50:00|173.49|171.19|173.62|171.32|173.83|171.53|172.74|170.44|349
1652230500000|2022-05-11 00:55:00|173.63|171.33|172.76|170.46|174|171.7|171.92|169.62|503
1652230800000|2022-05-11 01:00:00|172.68|170.38|172.38|170.08|172.98|170.68|171.68|169.38|507
1652231100000|2022-05-11 01:05:00|172.37|170.07|171.18|168.88|172.79|170.49|170.62|168.32|441
1652231400000|2022-05-11 01:10:00|171.19|168.89|170.86|168.56|171.74|169.44|170.81|168.51|441
1652231700000|2022-05-11 01:15:00|170.8|168.5|170.89|168.59|171.68|169.38|170.65|168.35|400
1652232000000|2022-05-11 01:20:00|170.94|168.64|170.78|168.48|171.51|169.21|170.35|168.05|365
1652232300000|2022-05-11 01:25:00|170.79|168.49|170.98|168.68|171.48|169.18|170.54|168.24|297
1652232600000|2022-05-11 01:30:00|170.99|168.69|170.81|168.51|171.68|169.38|170.08|167.78|386
1652232900000|2022-05-11 01:35:00|170.84|168.54|170.41|168.11|171.51|169.21|170.08|167.78|343
1652233200000|2022-05-11 01:40:00|170.44|168.14|170.66|168.36|170.68|168.38|170.1|167.8|305
1652233500000|2022-05-11 01:45:00|170.67|168.37|169.7|167.4|170.67|168.37|168.83|166.53|445
1652233800000|2022-05-11 01:50:00|169.68|167.38|170.32|168.02|170.5|168.2|169.43|167.13|364
1652234100000|2022-05-11 01:55:00|170.33|168.03|169.61|167.31|170.43|168.13|169.45|167.15|302
1652234400000|2022-05-11 02:00:00|169.62|167.32|169.04|166.74|169.68|167.38|168.72|166.42|346
1652234700000|2022-05-11 02:05:00|169.02|166.72|170.17|167.87|170.3|168|168.98|166.68|399
1652235000000|2022-05-11 02:10:00|170.16|167.86|170.67|168.37|170.68|168.38|169.74|167.44|329
1652235300000|2022-05-11 02:15:00|170.69|168.39|170.78|168.48|171.2|168.9|170.49|168.19|323
1652235600000|2022-05-11 02:20:00|170.81|168.51|172.81|170.51|172.99|170.69|170.57|168.27|471
1652235900000|2022-05-11 02:25:00|172.82|170.52|173.44|171.14|173.85|171.55|172.82|170.52|429
1652236200000|2022-05-11 02:30:00|173.39|171.09|173.05|170.75|173.59|171.29|172.58|170.28|410
1652236500000|2022-05-11 02:35:00|173.04|170.74|173.68|171.38|173.76|171.46|172.58|170.28|315
1652236800000|2022-05-11 02:40:00|173.69|171.39|172.89|170.59|173.76|171.46|172.64|170.34|318
1652237100000|2022-05-11 02:45:00|172.91|170.61|172.97|170.67|172.99|170.69|172.16|169.86|408
1652237400000|2022-05-11 02:50:00|172.94|170.64|172.92|170.62|173.8|171.5|172.45|170.15|396
1652237700000|2022-05-11 02:55:00|172.96|170.66|173.18|170.88|173.64|171.34|172.62|170.32|264
1652238000000|2022-05-11 03:00:00|173.19|170.89|173.79|171.49|174.65|172.35|172.89|170.59|331
1652238300000|2022-05-11 03:05:00|173.8|171.5|173.92|171.62|174.47|172.17|173.61|171.31|291
1652238600000|2022-05-11 03:10:00|173.93|171.63|173|170.7|173.93|171.63|173|170.7|296
1652238900000|2022-05-11 03:15:00|173.01|170.71|172.74|170.44|173.53|171.23|172.7|170.4|274
1652239200000|2022-05-11 03:20:00|172.7|170.4|172.66|170.36|173.04|170.74|172.49|170.19|342
1652239500000|2022-05-11 03:25:00|172.67|170.37|172.65|170.35|172.81|170.51|172.07|169.77|273
1652239800000|2022-05-11 03:30:00|172.63|170.33|172.66|170.36|172.92|170.62|172.07|169.77|307
1652240100000|2022-05-11 03:35:00|172.65|170.35|171.85|169.55|172.86|170.56|171.64|169.34|314
1652240400000|2022-05-11 03:40:00|171.84|169.54|171.95|169.65|172.12|169.82|171.62|169.32|302
1652240700000|2022-05-11 03:45:00|171.94|169.64|172.48|170.18|172.66|170.36|171.85|169.55|267
1652241000000|2022-05-11 03:50:00|172.5|170.2|171.8|169.5|172.85|170.55|171.64|169.34|302
1652241300000|2022-05-11 03:55:00|171.78|169.48|171.48|169.18|171.97|169.67|171.46|169.16|268
1652241600000|2022-05-11 04:00:00|171.49|169.19|171.76|169.46|171.9|169.6|171.17|168.87|323
1652241900000|2022-05-11 04:05:00|171.81|169.51|171.79|169.49|172.25|169.95|171.69|169.39|221
1652242200000|2022-05-11 04:10:00|171.86|169.56|170.65|168.35|171.89|169.59|170.3|168|350
1652242500000|2022-05-11 04:15:00|170.67|168.37|171.08|168.78|171.87|169.57|170.48|168.18|414
1652242800000|2022-05-11 04:20:00|171.09|168.79|171.01|168.71|171.88|169.58|170.65|168.35|381
1652243100000|2022-05-11 04:25:00|170.99|168.69|171.98|169.68|172.2|169.9|170.93|168.63|302
1652243400000|2022-05-11 04:30:00|171.99|169.69|171.58|169.28|172.17|169.87|171.45|169.15|315
1652243700000|2022-05-11 04:35:00|171.61|169.31|171.1|168.8|171.92|169.62|170.67|168.37|305
1652244000000|2022-05-11 04:40:00|171.16|168.86|170.07|167.77|171.66|169.36|169.94|167.64|380
1652244300000|2022-05-11 04:45:00|170.08|167.78|170.05|167.75|170.48|168.18|169.65|167.35|372
1652244600000|2022-05-11 04:50:00|170.08|167.78|170.53|168.23|170.64|168.34|169.5|167.2|413
1652244900000|2022-05-11 04:55:00|170.48|168.18|169.96|167.66|170.77|168.47|169.63|167.33|381
1652245200000|2022-05-11 05:00:00|169.95|167.65|169.49|167.19|170.08|167.78|169.14|166.84|367
1652245500000|2022-05-11 05:05:00|169.54|167.24|170.66|168.36|170.66|168.36|168.83|166.53|365
1652245800000|2022-05-11 05:10:00|170.64|168.34|172.39|170.09|173.47|171.17|169.9|167.6|552
1652246100000|2022-05-11 05:15:00|172.4|170.1|173.73|171.43|174.09|171.79|172.4|170.1|413
1652246400000|2022-05-11 05:20:00|173.7|171.4|172.81|170.51|173.78|171.48|172.73|170.43|286
1652246700000|2022-05-11 05:25:00|172.85|170.55|172.73|170.43|173.62|171.32|172.47|170.17|357
1652247000000|2022-05-11 05:30:00|172.76|170.46|172.78|170.48|173.72|171.42|172.58|170.28|356
1652247300000|2022-05-11 05:35:00|172.75|170.45|172.01|169.71|172.8|170.5|171.71|169.41|365
1652247600000|2022-05-11 05:40:00|172.02|169.72|171.65|169.35|172.38|170.08|171.5|169.2|432
1652247900000|2022-05-11 05:45:00|171.63|169.33|170.96|168.66|171.8|169.5|170.83|168.53|389
1652248200000|2022-05-11 05:50:00|171|168.7|170.72|168.42|171.87|169.57|170.52|168.22|510
1652248500000|2022-05-11 05:55:00|170.87|168.57|170.39|168.09|171.11|168.81|169.65|167.35|407
1652248800000|2022-05-11 06:00:00|170.46|168.16|170.8|168.5|170.87|168.57|169.97|167.67|433
1652249100000|2022-05-11 06:05:00|170.84|168.54|170.57|168.27|171.03|168.73|169.91|167.61|406
1652249400000|2022-05-11 06:10:00|170.56|168.26|170.08|167.78|170.87|168.57|169.85|167.55|350
1652249700000|2022-05-11 06:15:00|170.13|167.83|168.85|166.55|170.22|167.92|168.53|166.23|393
1652250000000|2022-05-11 06:20:00|168.76|166.46|168.64|166.34|168.9|166.6|168.23|165.93|466
1652250300000|2022-05-11 06:25:00|168.7|166.4|168.32|166.02|168.87|166.57|167.97|165.67|421
1652250600000|2022-05-11 06:30:00|168.29|165.99|168.47|166.17|168.9|166.6|167.86|165.56|328
1652250900000|2022-05-11 06:35:00|168.48|166.18|167.38|165.08|168.48|166.18|167.22|164.92|257
1652251200000|2022-05-11 06:40:00|167.36|165.06|166.43|164.13|167.67|165.37|166.35|164.05|394
1652251500000|2022-05-11 06:45:00|166.39|164.09|164.3|162|166.53|164.23|164.3|162|490
1652251800000|2022-05-11 06:50:00|164.37|162.07|163|160.7|164.99|162.69|162.51|160.21|621
1652252100000|2022-05-11 06:55:00|163.01|160.71|162.64|160.34|163.09|160.79|161.46|159.16|628
1652252400000|2022-05-11 07:00:00|162.63|160.33|163.3|161|163.58|161.28|161.67|159.37|639
1652252700000|2022-05-11 07:05:00|163.26|160.96|161.8|159.5|163.31|161.01|160.65|158.35|654
1652253000000|2022-05-11 07:10:00|161.79|159.49|162.79|160.49|163.41|161.11|161.5|159.2|728
1652253300000|2022-05-11 07:15:00|162.82|160.52|164.01|161.71|164.78|162.48|162.63|160.33|753
1652253600000|2022-05-11 07:20:00|164|161.7|162.65|160.35|164.34|162.04|162.5|160.2|665
1652253900000|2022-05-11 07:25:00|162.68|160.38|161.99|159.69|163.08|160.78|161.66|159.36|582
1652254200000|2022-05-11 07:30:00|161.98|159.68|160.85|158.55|162.03|159.73|160.8|158.5|610
1652254500000|2022-05-11 07:35:00|160.81|158.51|161.41|159.11|161.68|159.38|160.37|158.07|701
1652254800000|2022-05-11 07:40:00|161.42|159.12|161.83|159.53|162.92|160.62|160.62|158.32|728
1652255100000|2022-05-11 07:45:00|161.79|159.49|162.27|159.97|162.36|160.06|160.82|158.52|785
1652255400000|2022-05-11 07:50:00|162.35|160.05|162.8|160.5|163.55|161.25|161.68|159.38|622
1652255700000|2022-05-11 07:55:00|162.79|160.49|164.39|162.09|164.4|162.1|161.89|159.59|625
1652256000000|2022-05-11 08:00:00|164.38|162.08|163.45|161.15|164.84|162.54|162.65|160.35|708
1652256300000|2022-05-11 08:05:00|163.57|161.27|164.61|162.31|164.63|162.33|162.76|160.46|584
1652256600000|2022-05-11 08:10:00|164.58|162.28|166.87|164.57|166.88|164.58|164.56|162.26|708
1652256900000|2022-05-11 08:15:00|166.88|164.58|166.54|164.24|167.57|165.27|165.93|163.63|654
1652257200000|2022-05-11 08:20:00|166.5|164.2|167.55|165.25|168.65|166.35|165.69|163.39|568
1652257500000|2022-05-11 08:25:00|167.56|165.26|165.79|163.49|167.73|165.43|165.52|163.22|559
1652257800000|2022-05-11 08:30:00|165.59|163.29|164.88|162.58|165.87|163.57|164.44|162.14|577
1652258100000|2022-05-11 08:35:00|164.89|162.59|165.09|162.79|165.66|163.36|164.05|161.75|531
1652258400000|2022-05-11 08:40:00|165.1|162.8|166.77|164.47|166.88|164.58|164.94|162.64|532
1652258700000|2022-05-11 08:45:00|166.78|164.48|166.99|164.69|167.45|165.15|166.11|163.81|486
1652259000000|2022-05-11 08:50:00|166.94|164.64|167.46|165.16|167.87|165.57|166.54|164.24|551
1652259300000|2022-05-11 08:55:00|167.45|165.15|168.7|166.4|168.86|166.56|166.99|164.69|564
1652259600000|2022-05-11 09:00:00|168.82|166.52|167.88|165.58|168.84|166.54|167.39|165.09|529
1652259900000|2022-05-11 09:05:00|167.89|165.59|167.66|165.36|168.62|166.32|167.56|165.26|455
1652260200000|2022-05-11 09:10:00|167.65|165.35|167.08|164.78|167.82|165.52|166.87|164.57|491
1652260500000|2022-05-11 09:15:00|167.07|164.77|168.69|166.39|169.77|167.47|167.02|164.72|559
1652260800000|2022-05-11 09:20:00|168.68|166.38|168.85|166.55|169.18|166.88|168.47|166.17|444
1652261100000|2022-05-11 09:25:00|168.84|166.54|170.29|167.99|170.88|168.58|168.78|166.48|473
1652261400000|2022-05-11 09:30:00|170.3|168|171.49|169.19|171.96|169.66|169.84|167.54|507
1652261700000|2022-05-11 09:35:00|171.48|169.18|171.44|169.14|171.81|169.51|170.14|167.84|617
1652262000000|2022-05-11 09:40:00|171.48|169.18|170.37|168.07|171.67|169.37|170.18|167.88|518
1652262300000|2022-05-11 09:45:00|170.36|168.06|171.18|168.88|171.59|169.29|170.36|168.06|548
1652262600000|2022-05-11 09:50:00|171.17|168.87|171.4|169.1|171.69|169.39|170.67|168.37|436
1652262900000|2022-05-11 09:55:00|171.39|169.09|171.98|169.68|172.65|170.35|170.64|168.34|542
1652263200000|2022-05-11 10:00:00|171.97|169.67|171.38|169.08|172.64|170.34|171.09|168.79|489
1652263500000|2022-05-11 10:05:00|171.41|169.11|170.9|168.6|171.42|169.12|170.48|168.18|352
1652263800000|2022-05-11 10:10:00|170.89|168.59|172.64|170.34|173.08|170.78|170.77|168.47|595
1652264100000|2022-05-11 10:15:00|172.63|170.33|171.08|168.78|173.06|170.76|171.08|168.78|561
1652264400000|2022-05-11 10:20:00|171.09|168.79|170.79|168.49|171.88|169.58|170.75|168.45|564
1652264700000|2022-05-11 10:25:00|170.86|168.56|170.47|168.17|170.9|168.6|170.38|168.08|540
1652265000000|2022-05-11 10:30:00|170.46|168.16|170.8|168.5|171.44|169.14|170.4|168.1|451
1652265300000|2022-05-11 10:35:00|170.73|168.43|171.44|169.14|171.48|169.18|170.5|168.2|378
1652265600000|2022-05-11 10:40:00|171.45|169.15|170.66|168.36|171.55|169.25|170.41|168.11|411
1652265900000|2022-05-11 10:45:00|170.67|168.37|170.18|167.88|171.33|169.03|169.9|167.6|549
1652266200000|2022-05-11 10:50:00|170.19|167.89|170.45|168.15|170.49|168.19|169.46|167.16|445
1652266500000|2022-05-11 10:55:00|170.44|168.14|169.1|166.8|170.54|168.24|168.85|166.55|489
1652266800000|2022-05-11 11:00:00|169.05|166.75|168.42|166.12|169.16|166.86|168.12|165.82|464
1652267100000|2022-05-11 11:05:00|168.41|166.11|167.9|165.6|168.51|166.21|167.58|165.28|429
1652267400000|2022-05-11 11:10:00|167.92|165.62|168.58|166.28|168.85|166.55|167.68|165.38|462
1652267700000|2022-05-11 11:15:00|168.6|166.3|168.07|165.77|168.6|166.3|167.3|165|449
1652268000000|2022-05-11 11:20:00|168.08|165.78|167.08|164.78|168.53|166.23|167|164.7|477
1652268300000|2022-05-11 11:25:00|167.05|164.75|166.21|163.91|167.14|164.84|165.7|163.4|472
1652268600000|2022-05-11 11:30:00|166.23|163.93|166.35|164.05|167.08|164.78|166.05|163.75|456
1652268900000|2022-05-11 11:35:00|166.3|164|165.65|163.35|166.89|164.59|165.57|163.27|509
1652269200000|2022-05-11 11:40:00|165.66|163.36|164.89|162.59|165.78|163.48|164.71|162.41|435
1652269500000|2022-05-11 11:45:00|164.9|162.6|163.88|161.58|165.54|163.24|163.65|161.35|497
1652269800000|2022-05-11 11:50:00|163.87|161.57|162.63|160.33|164.07|161.77|162.62|160.32|486
1652270100000|2022-05-11 11:55:00|162.55|160.25|162.72|160.42|162.88|160.58|161.71|159.41|517
1652270400000|2022-05-11 12:00:00|162.77|160.47|163.49|161.19|163.74|161.44|161.61|159.31|565
1652270700000|2022-05-11 12:05:00|163.48|161.18|164.51|162.21|165.13|162.83|162.97|160.67|556
1652271000000|2022-05-11 12:10:00|164.57|162.27|164.08|161.78|165.31|163.01|163.67|161.37|514
1652271300000|2022-05-11 12:15:00|164.07|161.77|163.02|160.72|164.6|162.3|162.82|160.52|524
1652271600000|2022-05-11 12:20:00|163.04|160.74|163.63|161.33|163.87|161.57|161.73|159.43|649
1652271900000|2022-05-11 12:25:00|163.67|161.37|163.93|161.63|165.3|163|163.63|161.33|630
1652272200000|2022-05-11 12:30:00|163.87|161.57|158.98|156.68|163.87|161.57|157.6|155.3|945
1652272500000|2022-05-11 12:35:00|158.96|156.66|157.93|155.63|161.61|159.31|157.93|155.63|885
1652272800000|2022-05-11 12:40:00|157.92|155.62|157.64|155.34|159.68|157.38|155.93|153.63|923
1652273100000|2022-05-11 12:45:00|157.4|155.1|148.6|146.3|157.76|155.46|148.05|145.75|923
1652273400000|2022-05-11 12:50:00|148.18|145.88|145.81|143.51|149.71|147.41|139.58|137.28|1025
1652273700000|2022-05-11 12:55:00|145.84|143.54|144.13|141.83|147.01|144.71|141.01|138.71|1009
1652274000000|2022-05-11 13:00:00|144.24|141.94|147.34|145.04|148.97|146.67|143.14|140.84|969
1652274300000|2022-05-11 13:05:00|147.48|145.18|148.45|146.15|150.5|148.2|147.3|145|916
1652274600000|2022-05-11 13:10:00|148.37|146.07|147.63|145.33|149.84|147.54|146.79|144.49|908
1652274900000|2022-05-11 13:15:00|147.64|145.34|150.62|148.32|151.57|149.27|146.21|143.91|902
1652275200000|2022-05-11 13:20:00|150.67|148.37|151.7|149.4|155.47|153.17|150.67|148.37|953
1652275500000|2022-05-11 13:25:00|151.69|149.39|154.74|152.44|155.95|153.65|151.31|149.01|949
1652275800000|2022-05-11 13:30:00|154.73|152.43|151.61|149.31|155.72|153.42|150.36|148.06|781
1652276100000|2022-05-11 13:35:00|151.48|149.18|153.67|151.37|153.72|151.42|150.85|148.55|696
1652276400000|2022-05-11 13:40:00|153.66|151.36|159.59|157.29|159.64|157.34|152.59|150.29|814
1652276700000|2022-05-11 13:45:00|159.58|157.28|163.72|161.42|164.27|161.97|157.11|154.81|975
1652277000000|2022-05-11 13:50:00|163.8|161.5|159.99|157.69|164.26|161.96|159.03|156.73|913
1652277300000|2022-05-11 13:55:00|159.96|157.66|161.12|158.82|161.12|158.82|157.8|155.5|877
1652277600000|2022-05-11 14:00:00|161.11|158.81|160.92|158.62|161.88|159.58|158.91|156.61|874
1652277900000|2022-05-11 14:05:00|160.94|158.64|160.93|158.63|164|161.7|160.43|158.13|867
1652278200000|2022-05-11 14:10:00|160.92|158.62|160.23|157.93|161.43|159.13|159.21|156.91|879
1652278500000|2022-05-11 14:15:00|160.22|157.92|160.87|158.57|161.36|159.06|159.73|157.43|833
1652278800000|2022-05-11 14:20:00|160.88|158.58|161.25|158.95|162.14|159.84|160.09|157.79|789
1652279100000|2022-05-11 14:25:00|161.24|158.94|159.1|156.8|161.54|159.24|159.01|156.71|841
1652279400000|2022-05-11 14:30:00|159.03|156.73|160.97|158.67|161.12|158.82|158.94|156.64|784
1652279700000|2022-05-11 14:35:00|160.96|158.66|162.51|160.21|163.48|161.18|160.56|158.26|823
1652280000000|2022-05-11 14:40:00|162.53|160.23|162.92|160.62|162.94|160.64|161.4|159.1|775
1652280300000|2022-05-11 14:45:00|163.06|160.76|162|159.7|164.92|162.62|162|159.7|793
1652280600000|2022-05-11 14:50:00|161.99|159.69|160.58|158.28|161.99|159.69|159.72|157.42|620
1652280900000|2022-05-11 14:55:00|160.59|158.29|161|158.7|161.01|158.71|159.96|157.66|644
1652281200000|2022-05-11 15:00:00|161.01|158.71|160.79|158.49|162.03|159.73|158.81|156.51|803
1652281500000|2022-05-11 15:05:00|160.77|158.47|158.94|156.64|160.89|158.59|158.55|156.25|664
1652281800000|2022-05-11 15:10:00|158.96|156.66|157.52|155.22|159.58|157.28|157.06|154.76|666
1652282100000|2022-05-11 15:15:00|157.44|155.14|159.15|156.85|159.68|157.38|157.22|154.92|675
1652282400000|2022-05-11 15:20:00|159.16|156.86|158.87|156.57|160.62|158.32|158.43|156.13|662
1652282700000|2022-05-11 15:25:00|158.86|156.56|159.03|156.73|159.06|156.76|157.7|155.4|605
1652283000000|2022-05-11 15:30:00|159.06|156.76|157.64|155.34|159.26|156.96|157.61|155.31|517
1652283300000|2022-05-11 15:35:00|157.63|155.33|157.99|155.69|159.82|157.52|156.5|154.2|668
1652283600000|2022-05-11 15:40:00|157.98|155.68|157.79|155.49|159.57|157.27|157.79|155.49|666
1652283900000|2022-05-11 15:45:00|157.81|155.51|156.63|154.33|158.02|155.72|156.54|154.24|610
1652284200000|2022-05-11 15:50:00|156.62|154.32|155.88|153.58|157.42|155.12|155.61|153.31|654
1652284500000|2022-05-11 15:55:00|155.89|153.59|156.4|154.1|156.89|154.59|154.97|152.67|697
1652284800000|2022-05-11 16:00:00|156.35|154.05|156.52|154.22|158.19|155.89|156.04|153.74|745
1652285100000|2022-05-11 16:05:00|156.53|154.23|154.81|152.51|157.57|155.27|154.66|152.36|662
1652285400000|2022-05-11 16:10:00|154.71|152.41|154.99|152.69|155.8|153.5|154.18|151.88|751
1652285700000|2022-05-11 16:15:00|155.01|152.71|153.88|151.58|155.55|153.25|153.84|151.54|664
1652286000000|2022-05-11 16:20:00|153.87|151.57|156.11|153.81|156.52|154.22|153.84|151.54|675
1652286300000|2022-05-11 16:25:00|156.12|153.82|153.78|151.48|156.47|154.17|153.68|151.38|606
1652286600000|2022-05-11 16:30:00|153.77|151.47|153.88|151.58|154.46|152.16|152.94|150.64|597
1652286900000|2022-05-11 16:35:00|153.87|151.57|153.97|151.67|155.11|152.81|153.65|151.35|613
1652287200000|2022-05-11 16:40:00|153.98|151.68|153.83|151.53|155.05|152.75|153.49|151.19|610
1652287500000|2022-05-11 16:45:00|153.9|151.6|152.82|150.52|154.06|151.76|152.75|150.45|434
1652287800000|2022-05-11 16:50:00|152.83|150.53|151.29|148.99|152.83|150.53|150.98|148.68|585
1652288100000|2022-05-11 16:55:00|151.3|149|151.74|149.44|152.04|149.74|150.8|148.5|609
1652288400000|2022-05-11 17:00:00|151.72|149.42|151.65|149.35|152.06|149.76|150.91|148.61|674
1652288700000|2022-05-11 17:05:00|151.59|149.29|152.06|149.76|152.76|150.46|150.24|147.94|611
1652289000000|2022-05-11 17:10:00|152.07|149.77|152.79|150.49|153.76|151.46|152.06|149.76|619
1652289300000|2022-05-11 17:15:00|152.73|150.43|153.61|151.31|153.85|151.55|152.71|150.41|598
1652289600000|2022-05-11 17:20:00|153.6|151.3|152.63|150.33|153.71|151.41|151.8|149.5|672
1652289900000|2022-05-11 17:25:00|152.61|150.31|149.69|147.39|152.72|150.42|148.96|146.66|659
1652290200000|2022-05-11 17:30:00|149.72|147.42|149.69|147.39|150.37|148.07|149.04|146.74|641
1652290500000|2022-05-11 17:35:00|149.68|147.38|148.04|145.74|149.99|147.69|147.62|145.32|617
1652290800000|2022-05-11 17:40:00|148.03|145.73|147.51|145.21|148.35|146.05|147.08|144.78|601
1652291100000|2022-05-11 17:45:00|147.4|145.1|149.99|147.69|150.09|147.79|146.67|144.37|712
1652291400000|2022-05-11 17:50:00|149.96|147.66|149.87|147.57|152.04|149.74|149.72|147.42|764
1652291700000|2022-05-11 17:55:00|149.91|147.61|149.64|147.34|150.88|148.58|148.59|146.29|679
1652292000000|2022-05-11 18:00:00|149.69|147.39|149.88|147.58|150.66|148.36|148.85|146.55|679
1652292300000|2022-05-11 18:05:00|149.89|147.59|148.72|146.42|149.97|147.67|148.64|146.34|502
1652292600000|2022-05-11 18:10:00|148.7|146.4|149.14|146.84|149.34|147.04|148.17|145.87|508
1652292900000|2022-05-11 18:15:00|149.15|146.85|149.42|147.12|149.47|147.17|147.75|145.45|527
1652293200000|2022-05-11 18:20:00|149.4|147.1|150.04|147.74|150.7|148.4|147.97|145.67|613
1652293500000|2022-05-11 18:25:00|150.06|147.76|150.04|147.74|150.77|148.47|149.87|147.57|555
1652293800000|2022-05-11 18:30:00|150.06|147.76|149.43|147.13|150.08|147.78|148.52|146.22|484
1652294100000|2022-05-11 18:35:00|149.44|147.14|149.64|147.34|150.2|147.9|149.04|146.74|527
1652294400000|2022-05-11 18:40:00|149.63|147.33|150.06|147.76|150.07|147.77|148.56|146.26|541
1652294700000|2022-05-11 18:45:00|150.08|147.78|147.88|145.58|150.08|147.78|147.18|144.88|611
1652295000000|2022-05-11 18:50:00|147.9|145.6|147.17|144.87|148.18|145.88|147.06|144.76|448
1652295300000|2022-05-11 18:55:00|147.18|144.88|147.39|145.09|147.9|145.6|146.42|144.12|451
1652295600000|2022-05-11 19:00:00|147.36|145.06|146.87|144.57|147.84|145.54|146.54|144.24|442
1652295900000|2022-05-11 19:05:00|146.79|144.49|147.7|145.4|147.81|145.51|146.36|144.06|481
1652296200000|2022-05-11 19:10:00|147.71|145.41|147.1|144.8|148.89|146.59|147.05|144.75|530
1652296500000|2022-05-11 19:15:00|147.11|144.81|147.12|144.82|148.05|145.75|146.64|144.34|614
1652296800000|2022-05-11 19:20:00|147.1|144.8|145.72|143.42|147.12|144.82|145.44|143.14|627
1652297100000|2022-05-11 19:25:00|145.71|143.41|147.22|144.92|147.23|144.93|145.25|142.95|680
1652297400000|2022-05-11 19:30:00|147.29|144.99|145.52|143.22|147.84|145.54|145.52|143.22|624
1652297700000|2022-05-11 19:35:00|145.49|143.19|143.98|141.68|145.5|143.2|143.64|141.34|623
1652298000000|2022-05-11 19:40:00|143.97|141.67|143.77|141.47|144.62|142.32|143.14|140.84|586
1652298300000|2022-05-11 19:45:00|143.79|141.49|143.76|141.46|144.97|142.67|143.66|141.36|519
1652298600000|2022-05-11 19:50:00|143.77|141.47|145.79|143.49|145.82|143.52|143.77|141.47|571
1652298900000|2022-05-11 19:55:00|145.87|143.57|144.89|142.59|145.91|143.61|144.37|142.07|489
1652299200000|2022-05-11 20:00:00|144.87|142.57|145.18|142.88|146.91|144.61|144.87|142.57|640
1652299500000|2022-05-11 20:05:00|145.17|142.87|143.72|141.42|145.77|143.47|143.71|141.41|489
1652299800000|2022-05-11 20:10:00|143.66|141.36|143.31|141.01|144.72|142.42|143.23|140.93|593
1652300100000|2022-05-11 20:15:00|143.37|141.07|143.8|141.5|145.04|142.74|142.65|140.35|777
1652300400000|2022-05-11 20:20:00|143.79|141.49|143.01|140.71|144.32|142.02|142.91|140.61|686
1652300700000|2022-05-11 20:25:00|143.03|140.73|142.95|140.65|143.06|140.76|142.07|139.77|589
1652301000000|2022-05-11 20:30:00|142.97|140.67|141.95|139.65|142.98|140.68|141.33|139.03|541
1652301300000|2022-05-11 20:35:00|141.96|139.66|143.04|140.74|143.09|140.79|141.44|139.14|534
1652301600000|2022-05-11 20:40:00|143.07|140.77|143.11|140.81|143.64|141.34|142.51|140.21|483
1652301900000|2022-05-11 20:45:00|143.13|140.83|142.06|139.76|143.35|141.05|141.86|139.56|488
1652302200000|2022-05-11 20:50:00|142.05|139.75|137.72|135.42|142.11|139.81|137.71|135.41|520
1652302500000|2022-05-11 20:55:00|137.68|135.38|136.66|134.36|137.76|135.46|135.94|133.64|818
1652302800000|2022-05-11 21:00:00|136.65|134.35|141.37|139.07|142.05|139.75|136.65|134.35|803
1652303100000|2022-05-11 21:05:00|141.36|139.06|139.4|137.1|141.42|139.12|139.26|136.96|624
1652303400000|2022-05-11 21:10:00|139.08|136.78|138.69|136.39|139.16|136.86|137.19|134.89|607
1652303700000|2022-05-11 21:15:00|138.79|136.49|139.79|137.49|141.35|139.05|138.78|136.48|503
1652304000000|2022-05-11 21:20:00|139.81|137.51|137.93|135.63|139.85|137.55|137.9|135.6|379
1652304300000|2022-05-11 21:25:00|137.92|135.62|136.12|133.82|137.93|135.63|135.08|132.78|523
1652304600000|2022-05-11 21:30:00|136.11|133.81|137.84|135.54|137.98|135.68|136.06|133.76|313
1652304900000|2022-05-11 21:35:00|137.83|135.53|139.91|137.61|140.01|137.71|136.67|134.37|382
1652305200000|2022-05-11 21:40:00|139.92|137.62|139.99|137.69|140.33|138.03|139|136.7|408
1652305500000|2022-05-11 21:45:00|140|137.7|140.74|138.44|141.07|138.77|138.98|136.68|527
1652305800000|2022-05-11 21:50:00|140.72|138.42|141.89|139.59|143.62|141.32|140.7|138.4|718
1652306100000|2022-05-11 21:55:00|141.91|139.61|142.98|140.68|143.1|140.8|141|138.7|673
1652306400000|2022-05-11 22:00:00|142.99|140.69|141.11|138.81|143.32|141.02|140.93|138.63|634
1652306700000|2022-05-11 22:05:00|140.95|138.65|143.02|140.72|143.03|140.73|140.72|138.42|700
1652307000000|2022-05-11 22:10:00|143.03|140.73|142.71|140.41|143.85|141.55|142.56|140.26|600
1652307300000|2022-05-11 22:15:00|142.67|140.37|141.97|139.67|142.69|140.39|141.6|139.3|530
1652307600000|2022-05-11 22:20:00|141.98|139.68|142.88|140.58|143.38|141.08|141.9|139.6|419
1652307900000|2022-05-11 22:25:00|142.81|140.51|141.6|139.3|142.81|140.51|141.59|139.29|413
1652308200000|2022-05-11 22:30:00|141.61|139.31|139.79|137.49|141.94|139.64|139.13|136.83|567
1652308500000|2022-05-11 22:35:00|139.8|137.5|138.83|136.53|139.81|137.51|138.04|135.74|538
1652308800000|2022-05-11 22:40:00|138.88|136.58|139.36|137.06|140.9|138.6|138.4|136.1|588
1652309100000|2022-05-11 22:45:00|139.35|137.05|139.01|136.71|140.2|137.9|138.63|136.33|552
1652309400000|2022-05-11 22:50:00|139|136.7|142.53|140.23|142.53|140.23|138.7|136.4|675
1652309700000|2022-05-11 22:55:00|142.5|140.2|142.43|140.13|143.35|141.05|142.01|139.71|632
1652310000000|2022-05-11 23:00:00|142.21|139.91|144.07|141.77|144.47|142.17|141.91|139.61|690
1652310300000|2022-05-11 23:05:00|144.06|141.76|144.18|141.88|145.42|143.12|143.15|140.85|620
1652310600000|2022-05-11 23:10:00|144.19|141.89|143.42|141.12|144.22|141.92|142.99|140.69|529
1652310900000|2022-05-11 23:15:00|143.41|141.11|141.15|138.85|143.66|141.36|140.87|138.57|596
1652311200000|2022-05-11 23:20:00|141.14|138.84|140.92|138.62|141.42|139.12|140.21|137.91|452
1652311500000|2022-05-11 23:25:00|140.93|138.63|140.5|138.2|141.89|139.59|140.16|137.86|491
1652311800000|2022-05-11 23:30:00|140.43|138.13|141.34|139.04|142.06|139.76|139.91|137.61|472
1652312100000|2022-05-11 23:35:00|141.47|139.17|141.19|138.89|141.93|139.63|140.21|137.91|504
1652312400000|2022-05-11 23:40:00|141.22|138.92|142.1|139.8|142.22|139.92|140.87|138.57|431
1652312700000|2022-05-11 23:45:00|142.11|139.81|142.15|139.85|142.35|140.05|141.67|139.37|484
1652313000000|2022-05-11 23:50:00|142.22|139.92|140.67|138.37|142.42|140.12|140.53|138.23|411
1652313300000|2022-05-11 23:55:00|140.66|138.36|141.85|139.55|141.9|139.6|140.02|137.72|434
1652313600000|2022-05-12 00:00:00|141.83|139.53|141.7|139.4|142.51|140.21|140.66|138.36|563
1652313900000|2022-05-12 00:05:00|141.76|139.46|140.96|138.66|141.91|139.61|139.11|136.81|583
1652314200000|2022-05-12 00:10:00|141|138.7|143.56|141.26|143.94|141.64|139.85|137.55|699
1652314500000|2022-05-12 00:15:00|143.59|141.29|141.92|139.62|144.38|142.08|141.04|138.74|648
1652314800000|2022-05-12 00:20:00|141.93|139.63|144.05|141.75|144.65|142.35|141.26|138.96|640
1652315100000|2022-05-12 00:25:00|144.06|141.76|144.12|141.82|145.41|143.11|143.81|141.51|603
1652315400000|2022-05-12 00:30:00|144.1|141.8|144.25|141.95|145.12|142.82|143.25|140.95|562
1652315700000|2022-05-12 00:35:00|144.26|141.96|143.75|141.45|145.23|142.93|143.01|140.71|513
1652316000000|2022-05-12 00:40:00|144.02|141.72|145.75|143.45|146.61|144.31|143.87|141.57|725
1652316300000|2022-05-12 00:45:00|145.78|143.48|145.99|143.69|146.18|143.88|143.9|141.6|665
1652316600000|2022-05-12 00:50:00|146.02|143.72|144.78|142.48|146.23|143.93|144.54|142.24|562
1652316900000|2022-05-12 00:55:00|144.8|142.5|144.09|141.79|145.5|143.2|143.93|141.63|525
1652317200000|2022-05-12 01:00:00|144.1|141.8|145.8|143.5|146.03|143.73|143.7|141.4|561
1652317500000|2022-05-12 01:05:00|145.82|143.52|144.18|141.88|145.82|143.52|144.13|141.83|440
1652317800000|2022-05-12 01:10:00|144.19|141.89|144.09|141.79|144.8|142.5|143.47|141.17|454
1652318100000|2022-05-12 01:15:00|143.92|141.62|144.04|141.74|145.17|142.87|143.69|141.39|438
1652318400000|2022-05-12 01:20:00|144.1|141.8|143.02|140.72|144.93|142.63|142.68|140.38|459
1652318700000|2022-05-12 01:25:00|143.03|140.73|143|140.7|144.07|141.77|142.48|140.18|360
1652319000000|2022-05-12 01:30:00|142.9|140.6|142.98|140.68|144|141.7|142.5|140.2|168
1652319300000|2022-05-12 01:35:00|142.97|140.67|142.27|139.97|143.07|140.77|142.08|139.78|400
1652319600000|2022-05-12 01:40:00|142.28|139.98|142.35|140.05|143.38|141.08|142.04|139.74|393
1652319900000|2022-05-12 01:45:00|142.34|140.04|142.93|140.63|143.86|141.56|142.03|139.73|442
1652320200000|2022-05-12 01:50:00|142.91|140.61|142.04|139.74|143.34|141.04|141.96|139.66|376
1652320500000|2022-05-12 01:55:00|142.19|139.89|140.86|138.56|142.2|139.9|140.06|137.76|603
1652320800000|2022-05-12 02:00:00|141.07|138.77|141.25|138.95|141.33|139.03|139.59|137.29|512
1652321100000|2022-05-12 02:05:00|141.24|138.94|140.04|137.74|141.43|139.13|139.58|137.28|595
1652321400000|2022-05-12 02:10:00|140.02|137.72|140.37|138.07|141.04|138.74|139.72|137.42|562
1652321700000|2022-05-12 02:15:00|140.47|138.17|139.68|137.38|141.29|138.99|139.46|137.16|622
1652322000000|2022-05-12 02:20:00|139.69|137.39|139.06|136.76|140.3|138|138.7|136.4|529
1652322300000|2022-05-12 02:25:00|139.33|137.03|138.86|136.56|139.85|137.55|138.3|136|541
1652322600000|2022-05-12 02:30:00|138.81|136.51|139.23|136.93|139.23|136.93|137.86|135.56|566
1652322900000|2022-05-12 02:35:00|139.18|136.88|138.04|135.74|139.53|137.23|137.22|134.92|660
1652323200000|2022-05-12 02:40:00|138.14|135.84|136.75|134.45|138.2|135.9|136.11|133.81|619
1652323500000|2022-05-12 02:45:00|136.76|134.46|137.27|134.97|138.22|135.92|136.08|133.78|660
1652323800000|2022-05-12 02:50:00|137.29|134.99|137.07|134.77|138.18|135.88|137.03|134.73|578
1652324100000|2022-05-12 02:55:00|137.06|134.76|136.64|134.34|137.3|135|135.62|133.32|584
1652324400000|2022-05-12 03:00:00|136.31|134.01|136.03|133.73|137.34|135.04|135.95|133.65|594
1652324700000|2022-05-12 03:05:00|135.99|133.69|135.14|132.84|136.22|133.92|135.14|132.84|483
1652325000000|2022-05-12 03:10:00|135.27|132.97|135.49|133.19|137.08|134.78|134.9|132.6|673
1652325300000|2022-05-12 03:15:00|135.48|133.18|136.16|133.86|137.2|134.9|135.28|132.98|561
1652325600000|2022-05-12 03:20:00|136.09|133.79|135.17|132.87|136.33|134.03|133.97|131.67|677
1652325900000|2022-05-12 03:25:00|135.21|132.91|134.23|131.93|135.4|133.1|134.06|131.76|551
1652326200000|2022-05-12 03:30:00|134.24|131.94|137.08|134.78|137.17|134.87|133.7|131.4|637
1652326500000|2022-05-12 03:35:00|137.21|134.91|136.3|134|137.27|134.97|135.12|132.82|601
1652326800000|2022-05-12 03:40:00|136.31|134.01|135.6|133.3|136.36|134.06|135.03|132.73|573
1652327100000|2022-05-12 03:45:00|135.61|133.31|134.18|131.88|136.17|133.87|133.76|131.46|549
1652327400000|2022-05-12 03:50:00|134.19|131.89|132.44|130.14|134.38|132.08|131.74|129.44|459
1652327700000|2022-05-12 03:55:00|132.82|130.52|131.01|128.71|132.95|130.65|130.82|128.52|586
1652328000000|2022-05-12 04:00:00|131.27|128.97|130.74|128.44|132.41|130.11|130.72|128.42|503
1652328300000|2022-05-12 04:05:00|130.73|128.43|129.34|127.04|131.46|129.16|128.77|126.47|624
1652328600000|2022-05-12 04:10:00|129.49|127.19|127.95|125.65|129.91|127.61|127.06|124.76|573
1652328900000|2022-05-12 04:15:00|127.96|125.66|128.52|126.22|129.71|127.41|127.66|125.36|637
1652329200000|2022-05-12 04:20:00|128.6|126.3|125.22|122.92|128.89|126.59|123.93|121.63|757
1652329500000|2022-05-12 04:25:00|125.23|122.93|129.6|127.3|130.07|127.77|124.73|122.43|773
1652329800000|2022-05-12 04:30:00|129.86|127.56|127.07|124.77|131.06|128.76|127.07|124.77|724
1652330100000|2022-05-12 04:35:00|127.08|124.78|128.17|125.87|129.84|127.54|127.08|124.78|739
1652330400000|2022-05-12 04:40:00|128.18|125.88|128.15|125.85|129.43|127.13|127.32|125.02|639
1652330700000|2022-05-12 04:45:00|128.2|125.9|126.15|123.85|128.51|126.21|125.84|123.54|606
1652331000000|2022-05-12 04:50:00|125.9|123.6|126|123.7|127.01|124.71|125.09|122.79|563
1652331300000|2022-05-12 04:55:00|126.01|123.71|125.89|123.59|126.6|124.3|125.05|122.75|629
1652331600000|2022-05-12 05:00:00|125.91|123.61|124.15|121.85|126.45|124.15|123.82|121.52|621
1652331900000|2022-05-12 05:05:00|124.13|121.83|122.92|120.62|124.44|122.14|122.21|119.91|659
1652332200000|2022-05-12 05:10:00|123.26|120.96|121.38|119.08|124.21|121.91|120.75|118.45|694
1652332500000|2022-05-12 05:15:00|121.32|119.02|124.8|122.5|125.1|122.8|120.92|118.62|481
1652332800000|2022-05-12 05:20:00|124.85|122.55|123.35|121.05|125.31|123.01|122.75|120.45|360
1652333100000|2022-05-12 05:25:00|123.39|121.09|124.29|121.99|125.2|122.9|123.05|120.75|609
1652333400000|2022-05-12 05:30:00|123.92|121.62|127.23|124.93|127.38|125.08|123.88|121.58|568
1652333700000|2022-05-12 05:35:00|127.18|124.88|125.18|122.88|127.18|124.88|124.94|122.64|525
1652334000000|2022-05-12 05:40:00|125.14|122.84|123.92|121.62|125.78|123.48|123.05|120.75|572
1652334300000|2022-05-12 05:45:00|124.26|121.96|124.68|122.38|125.61|123.31|123.1|120.8|735
1652334600000|2022-05-12 05:50:00|124.7|122.4|120.99|118.69|126.15|123.85|120.98|118.68|649
1652334900000|2022-05-12 05:55:00|121.37|119.07|122.23|119.93|124.09|121.79|120.97|118.67|340
1652335200000|2022-05-12 06:00:00|123.75|121.45|123.74|121.44|124.27|121.97|122.09|119.79|677
1652335500000|2022-05-12 06:05:00|123.73|121.43|125.92|123.62|126.58|124.28|122.1|119.8|660
1652335800000|2022-05-12 06:10:00|125.9|123.6|124.52|122.22|126.22|123.92|123.12|120.82|508
1652336100000|2022-05-12 06:15:00|124.59|122.29|124.04|121.74|124.67|122.37|121.98|119.68|662
1652336400000|2022-05-12 06:20:00|123.6|121.3|124.37|122.07|124.76|122.46|123.2|120.9|456
1652336700000|2022-05-12 06:25:00|123.6|121.3|126.53|124.23|127.02|124.72|123|120.7|379
1652337000000|2022-05-12 06:30:00|126.51|124.21|126.91|124.61|128.95|126.65|125.71|123.41|575
1652337300000|2022-05-12 06:35:00|126.92|124.62|127.65|125.35|128.05|125.75|125.77|123.47|176
1652337600000|2022-05-12 06:40:00|126.36|124.06|125.94|123.64|127.45|125.15|123.09|120.79|539
1652337900000|2022-05-12 06:45:00|125.95|123.65|126.35|124.05|126.57|124.27|125.02|122.72|541
1652338200000|2022-05-12 06:50:00|126.32|124.02|125.1|122.8|126.61|124.31|124.23|121.93|558
1652338500000|2022-05-12 06:55:00|125.03|122.73|124.01|121.71|126.57|124.27|123.98|121.68|729
1652338800000|2022-05-12 07:00:00|124.1|121.8|120.91|118.61|124.1|121.8|120.05|117.75|196
1652345100000|2022-05-12 08:45:00|122.95|120.65|123.12|120.82|123.91|121.61|122.22|119.92|362
1652345400000|2022-05-12 08:50:00|123.14|120.84|123.9|121.6|124.36|122.06|123.11|120.81|382
1652345700000|2022-05-12 08:55:00|123.91|121.61|123.21|120.91|124.62|122.32|122.83|120.53|335
1652346000000|2022-05-12 09:00:00|123.17|120.87|123.13|120.83|123.58|121.28|122.41|120.11|412
1652346300000|2022-05-12 09:05:00|123.27|120.97|122.68|120.38|123.7|121.4|122.5|120.2|398
1652346600000|2022-05-12 09:10:00|122.67|120.37|122.25|119.95|123.13|120.83|122.12|119.82|440
1652346900000|2022-05-12 09:15:00|122.27|119.97|123.45|121.15|123.68|121.38|122.05|119.75|480
1652347200000|2022-05-12 09:20:00|123.44|121.14|124.64|122.34|125|122.7|123.01|120.71|461
1652347500000|2022-05-12 09:25:00|124.65|122.35|124.75|122.45|125.33|123.03|124.34|122.04|504
1652347800000|2022-05-12 09:30:00|124.74|122.44|123.82|121.52|125.04|122.74|123.6|121.3|545
1652348100000|2022-05-12 09:35:00|123.81|121.51|124.79|122.49|125.15|122.85|123.81|121.51|475
1652348400000|2022-05-12 09:40:00|124.8|122.5|124.26|121.96|125.34|123.04|124.22|121.92|425
1652348700000|2022-05-12 09:45:00|124.25|121.95|124.11|121.81|124.97|122.67|123.98|121.68|460
1652349000000|2022-05-12 09:50:00|124.07|121.77|123.74|121.44|124.29|121.99|123.49|121.19|394
1652349300000|2022-05-12 09:55:00|123.73|121.43|122.8|120.5|123.74|121.44|122.7|120.4|425
1652349600000|2022-05-12 10:00:00|122.79|120.49|121.66|119.36|122.79|120.49|121.27|118.97|376
1652349900000|2022-05-12 10:05:00|121.67|119.37|122.74|120.44|124.07|121.77|121.67|119.37|422
1652350200000|2022-05-12 10:10:00|122.73|120.43|121.47|119.17|122.73|120.43|120.65|118.35|398
1652350500000|2022-05-12 10:15:00|121.46|119.16|121.99|119.69|122.7|120.4|121.11|118.81|426
1652350800000|2022-05-12 10:20:00|121.98|119.68|123.51|121.21|123.56|121.26|121.66|119.36|421
1652351100000|2022-05-12 10:25:00|123.52|121.22|123.97|121.67|124.54|122.24|122.56|120.26|388
1652351400000|2022-05-12 10:30:00|123.9|121.6|123.84|121.54|124.45|122.15|123.49|121.19|327
1652351700000|2022-05-12 10:35:00|123.83|121.53|125.36|123.06|125.38|123.08|123.65|121.35|392
1652352000000|2022-05-12 10:40:00|125.38|123.08|126.15|123.85|126.32|124.02|124.75|122.45|405
1652352300000|2022-05-12 10:45:00|126.11|123.81|126.23|123.93|126.94|124.64|125.86|123.56|447
1652352600000|2022-05-12 10:50:00|126.24|123.94|127.77|125.47|127.98|125.68|126.24|123.94|460
1652352900000|2022-05-12 10:55:00|127.79|125.49|127.63|125.33|128.08|125.78|127.08|124.78|416
1652353200000|2022-05-12 11:00:00|127.62|125.32|127.74|125.44|127.91|125.61|126.55|124.25|385
1652353500000|2022-05-12 11:05:00|127.77|125.47|126.97|124.67|128.43|126.13|126.44|124.14|514
1652353800000|2022-05-12 11:10:00|126.98|124.68|127.52|125.22|127.83|125.53|126.45|124.15|412
1652354100000|2022-05-12 11:15:00|127.53|125.23|127.61|125.31|127.76|125.46|126.76|124.46|433
1652354400000|2022-05-12 11:20:00|127.6|125.3|129.46|127.16|129.59|127.29|127.38|125.08|404
1652354700000|2022-05-12 11:25:00|129.48|127.18|128.53|126.23|129.63|127.33|128.53|126.23|451
1652355000000|2022-05-12 11:30:00|128.54|126.24|127.9|125.6|128.73|126.43|127.8|125.5|414
1652355300000|2022-05-12 11:35:00|127.92|125.62|127.38|125.08|127.95|125.65|126.95|124.65|391
1652355600000|2022-05-12 11:40:00|127.4|125.1|126.25|123.95|127.7|125.4|126.2|123.9|454
1652355900000|2022-05-12 11:45:00|126.24|123.94|125.32|123.02|126.85|124.55|125.32|123.02|502
1652356200000|2022-05-12 11:50:00|125.33|123.03|126.55|124.25|127.05|124.75|125.24|122.94|425
1652356500000|2022-05-12 11:55:00|126.53|124.23|126.04|123.74|126.54|124.24|125.48|123.18|455
1652356800000|2022-05-12 12:00:00|126.03|123.73|124.92|122.62|126.49|124.19|124.75|122.45|416
1652357100000|2022-05-12 12:05:00|124.93|122.63|125.34|123.04|125.57|123.27|124.71|122.41|361
1652357400000|2022-05-12 12:10:00|125.35|123.05|125.02|122.72|125.78|123.48|124.54|122.24|437
1652357700000|2022-05-12 12:15:00|125.01|122.71|124.68|122.38|125.34|123.04|124.59|122.29|295
1652358000000|2022-05-12 12:20:00|124.7|122.4|124.75|122.45|125.1|122.8|124.28|121.98|266
1652358300000|2022-05-12 12:25:00|124.78|122.48|123.45|121.15|124.94|122.64|123.26|120.96|232
1652358600000|2022-05-12 12:30:00|123.4|121.1|124.29|121.99|124.59|122.29|123.38|121.08|329
1652358900000|2022-05-12 12:35:00|124.28|121.98|125.89|123.59|126.66|124.36|124.24|121.94|406
1652359200000|2022-05-12 12:40:00|125.96|123.66|126.27|123.97|126.7|124.4|125.52|123.22|432
1652359500000|2022-05-12 12:45:00|126.28|123.98|127.24|124.94|127.25|124.95|125.65|123.35|435
1652359800000|2022-05-12 12:50:00|127.31|125.01|128.3|126|128.41|126.11|126.32|124.02|456
1652360100000|2022-05-12 12:55:00|128.28|125.98|127.34|125.04|128.29|125.99|127.08|124.78|442
1652360400000|2022-05-12 13:00:00|127.35|125.05|127.34|125.04|127.73|125.43|126.36|124.06|416
1652360700000|2022-05-12 13:05:00|127.33|125.03|127.31|125.01|127.72|125.42|126.49|124.19|404
1652361000000|2022-05-12 13:10:00|127.3|125|126.96|124.66|127.8|125.5|126.89|124.59|379
1652361300000|2022-05-12 13:15:00|126.95|124.65|126.51|124.21|127.41|125.11|126.23|123.93|382
1652361600000|2022-05-12 13:20:00|126.52|124.22|127.8|125.5|127.95|125.65|126.33|124.03|329
1652361900000|2022-05-12 13:25:00|127.76|125.46|127.51|125.21|128.04|125.74|126.9|124.6|462
1652362200000|2022-05-12 13:30:00|127.5|125.2|124.94|122.64|127.99|125.69|124.5|122.2|600
1652362500000|2022-05-12 13:35:00|124.89|122.59|123.55|121.25|125.44|123.14|123.37|121.07|542
1652362800000|2022-05-12 13:40:00|123.58|121.28|125.16|122.86|125.16|122.86|123.44|121.14|508
1652363100000|2022-05-12 13:45:00|125.17|122.87|125.26|122.96|126.05|123.75|124.3|122|530
1652363400000|2022-05-12 13:50:00|125.24|122.94|125.5|123.2|125.95|123.65|124.48|122.18|502
1652363700000|2022-05-12 13:55:00|125.49|123.19|124.21|121.91|125.49|123.19|124.06|121.76|446
1652364000000|2022-05-12 14:00:00|124.2|121.9|123.41|121.11|124.2|121.9|122.94|120.64|455
1652364300000|2022-05-12 14:05:00|123.42|121.12|125.43|123.13|125.53|123.23|123.24|120.94|399
1652364600000|2022-05-12 14:10:00|125.42|123.12|126.34|124.04|127.4|125.1|125.21|122.91|380
1652364900000|2022-05-12 14:15:00|126.35|124.05|127.07|124.77|127.35|125.05|126.18|123.88|482
1652365200000|2022-05-12 14:20:00|127.06|124.76|128.42|126.12|128.46|126.16|126.83|124.53|449
1652365500000|2022-05-12 14:25:00|128.41|126.11|127.54|125.24|128.98|126.68|127.47|125.17|416
1652365800000|2022-05-12 14:30:00|127.55|125.25|127.53|125.23|128.32|126.02|127.08|124.78|506
1652366100000|2022-05-12 14:35:00|127.59|125.29|128|125.7|128.05|125.75|127.22|124.92|410
1652366400000|2022-05-12 14:40:00|128.02|125.72|127.42|125.12|128.07|125.77|127.34|125.04|461
1652366700000|2022-05-12 14:45:00|127.52|125.22|127.95|125.65|128.39|126.09|127.07|124.77|382
1652367000000|2022-05-12 14:50:00|127.96|125.66|129.22|126.92|129.48|127.18|127.96|125.66|376
1652367300000|2022-05-12 14:55:00|129.23|126.93|130.46|128.16|130.87|128.57|129.2|126.9|473
1652367600000|2022-05-12 15:00:00|130.47|128.17|132.04|129.74|132.4|130.1|129.8|127.5|542
1652367900000|2022-05-12 15:05:00|132.03|129.73|133.65|131.35|133.65|131.35|131.24|128.94|541
1652368200000|2022-05-12 15:10:00|133.7|131.4|132.38|130.08|133.86|131.56|131.73|129.43|476
1652368500000|2022-05-12 15:15:00|132.36|130.06|132.63|130.33|132.75|130.45|131.63|129.33|417
1652368800000|2022-05-12 15:20:00|132.66|130.36|131.69|129.39|133.27|130.97|131.27|128.97|553
1652369100000|2022-05-12 15:25:00|131.72|129.42|131.21|128.91|132.35|130.05|131.05|128.75|434
1652369400000|2022-05-12 15:30:00|131.24|128.94|131.44|129.14|131.77|129.47|130.55|128.25|450
1652369700000|2022-05-12 15:35:00|131.49|129.19|133.25|130.95|133.46|131.16|131.47|129.17|490
1652370000000|2022-05-12 15:40:00|133.26|130.96|132.44|130.14|133.38|131.08|132.18|129.88|478
1652370300000|2022-05-12 15:45:00|132.45|130.15|131.29|128.99|132.58|130.28|130.96|128.66|397
1652370600000|2022-05-12 15:50:00|131.28|128.98|131.39|129.09|131.69|129.39|131.02|128.72|433
1652370900000|2022-05-12 15:55:00|131.38|129.08|130.4|128.1|131.58|129.28|130.4|128.1|275
1652371200000|2022-05-12 16:00:00|130.39|128.09|131.41|129.11|131.41|129.11|130.35|128.05|345
1652371500000|2022-05-12 16:05:00|131.42|129.12|132.98|130.68|133.08|130.78|130.81|128.51|444
1652371800000|2022-05-12 16:10:00|132.97|130.67|132.47|130.17|133.47|131.17|131.93|129.63|430
1652372100000|2022-05-12 16:15:00|132.46|130.16|133.25|130.95|133.35|131.05|132.33|130.03|394
1652372400000|2022-05-12 16:20:00|133.26|130.96|134.06|131.76|134.06|131.76|132.94|130.64|342
1652372700000|2022-05-12 16:25:00|134.05|131.75|134.32|132.02|134.69|132.39|133.74|131.44|375
1652373000000|2022-05-12 16:30:00|134.33|132.03|135.23|132.93|135.55|133.25|134.26|131.96|435
1652373300000|2022-05-12 16:35:00|135.22|132.92|134.33|132.03|135.65|133.35|134.26|131.96|361
1652373600000|2022-05-12 16:40:00|134.31|132.01|135|132.7|135.08|132.78|133.67|131.37|377
1652373900000|2022-05-12 16:45:00|135.1|132.8|135.31|133.01|135.78|133.48|134.78|132.48|422
1652374200000|2022-05-12 16:50:00|135.29|132.99|135.07|132.77|135.74|133.44|134.88|132.58|326
1652374500000|2022-05-12 16:55:00|135.08|132.78|135.01|132.71|136.01|133.71|134.3|132|388
1652374800000|2022-05-12 17:00:00|135.02|132.72|134.74|132.44|135.69|133.39|134.59|132.29|286
1652375100000|2022-05-12 17:05:00|134.72|132.42|133.6|131.3|134.76|132.46|133.27|130.97|391
1652375400000|2022-05-12 17:10:00|133.62|131.32|133.39|131.09|134.11|131.81|132.94|130.64|356
1652375700000|2022-05-12 17:15:00|133.4|131.1|132.79|130.49|133.79|131.49|132.47|130.17|351
1652376000000|2022-05-12 17:20:00|132.8|130.5|132.89|130.59|133.27|130.97|132.51|130.21|347
1652376300000|2022-05-12 17:25:00|132.92|130.62|133.18|130.88|133.33|131.03|132.63|130.33|253
1652376600000|2022-05-12 17:30:00|133.15|130.85|132.57|130.27|133.8|131.5|132.34|130.04|370
1652376900000|2022-05-12 17:35:00|132.56|130.26|132.08|129.78|132.74|130.44|132|129.7|293
1652377200000|2022-05-12 17:40:00|132.09|129.79|132.58|130.28|132.58|130.28|132.09|129.79|142
1652377500000|2022-05-12 17:45:00|132.1|129.8|130.9|128.6|132.24|129.94|130.51|128.21|294
1652377800000|2022-05-12 17:50:00|130.89|128.59|130.57|128.27|131.38|129.08|130.45|128.15|328
1652378100000|2022-05-12 17:55:00|130.62|128.32|130.5|128.2|130.9|128.6|130.25|127.95|332
1652378400000|2022-05-12 18:00:00|130.49|128.19|131.08|128.78|131.28|128.98|130.49|128.19|189
1652378700000|2022-05-12 18:05:00|131.06|128.76|130.62|128.32|131.56|129.26|130.6|128.3|242
1652379000000|2022-05-12 18:10:00|130.61|128.31|130.58|128.28|131.12|128.82|130.45|128.15|196
1652379300000|2022-05-12 18:15:00|130.57|128.27|130.48|128.18|130.8|128.5|130.17|127.87|204
1652379600000|2022-05-12 18:20:00|130.47|128.17|130.26|127.96|130.94|128.64|130.03|127.73|162
1652379900000|2022-05-12 18:25:00|130.25|127.95|130|127.7|130.25|127.95|129.5|127.2|262
1652380200000|2022-05-12 18:30:00|129.99|127.69|129.4|127.1|130.02|127.72|128.88|126.58|327
1652380500000|2022-05-12 18:35:00|129.41|127.11|128.7|126.4|129.41|127.11|128.68|126.38|218
1652380800000|2022-05-12 18:40:00|128.61|126.31|128.58|126.28|128.63|126.33|128.52|126.22|15
1652381100000|2022-05-12 18:45:00|128.57|126.27|127.35|125.05|128.86|126.56|127.28|124.98|199
1652381400000|2022-05-12 18:50:00|127.33|125.03|127.34|125.04|127.72|125.42|127.05|124.75|194
1652381700000|2022-05-12 18:55:00|127.35|125.05|127.28|124.98|127.63|125.33|126.86|124.56|191
1652382000000|2022-05-12 19:00:00|127.29|124.99|127.87|125.57|127.97|125.67|126.9|124.6|219
1652382300000|2022-05-12 19:05:00|127.9|125.6|127.9|125.6|128.11|125.81|127.81|125.51|48
1652382600000|2022-05-12 19:10:00|127.89|125.59|127.99|125.69|128.01|125.71|127.89|125.59|39
1652382900000|2022-05-12 19:15:00|128|125.7|128.26|125.96|128.31|126.01|127.64|125.34|293
1652383200000|2022-05-12 19:20:00|128.23|125.93|129.78|127.48|129.82|127.52|128.2|125.9|293
1652383500000|2022-05-12 19:25:00|129.77|127.47|128.75|126.45|130.24|127.94|128.65|126.35|292
1652383800000|2022-05-12 19:30:00|128.62|126.32|129.19|126.89|129.4|127.1|128.61|126.31|304
1652384100000|2022-05-12 19:35:00|129.16|126.86|127.92|125.62|129.24|126.94|127.88|125.58|327
1652384400000|2022-05-12 19:40:00|127.99|125.69|128.12|125.82|128.72|126.42|127.44|125.14|290
1652384700000|2022-05-12 19:45:00|128.11|125.81|128|125.7|128.42|126.12|127.42|125.12|332
1652385000000|2022-05-12 19:50:00|127.99|125.69|128.44|126.14|128.78|126.48|127.96|125.66|292
1652385300000|2022-05-12 19:55:00|128.45|126.15|128.54|126.24|129.07|126.77|128.44|126.14|279
1652385600000|2022-05-12 20:00:00|128.53|126.23|127.84|125.54|128.89|126.59|127.83|125.53|244
1652385900000|2022-05-12 20:05:00|127.78|125.48|127.89|125.59|128.11|125.81|127.31|125.01|237
1652386200000|2022-05-12 20:10:00|127.86|125.56|127.51|125.21|127.86|125.56|127.27|124.97|214
1652386500000|2022-05-12 20:15:00|127.53|125.23|128.29|125.99|128.36|126.06|127.53|125.23|239
1652386800000|2022-05-12 20:20:00|128.33|126.03|128.7|126.4|128.79|126.49|127.86|125.56|211
1652387100000|2022-05-12 20:25:00|128.69|126.39|128.95|126.65|128.95|126.65|128.34|126.04|226
1652387400000|2022-05-12 20:30:00|128.94|126.64|127.89|125.59|128.94|126.64|127.81|125.51|267
1652387700000|2022-05-12 20:35:00|127.9|125.6|128.61|126.31|128.72|126.42|127.81|125.51|253
1652388000000|2022-05-12 20:40:00|128.62|126.32|128.56|126.26|129.28|126.98|128.43|126.13|270
1652388300000|2022-05-12 20:45:00|128.55|126.25|128.64|126.34|128.88|126.58|128.46|126.16|208
1652388600000|2022-05-12 20:50:00|128.63|126.33|127.85|125.55|128.63|126.33|127.85|125.55|177
1652388900000|2022-05-12 20:55:00|127.81|125.51|127.32|125.02|127.9|125.6|127.14|124.84|186
1652389200000|2022-05-12 21:00:00|127.31|125.01|126.3|124|127.31|125.01|126.15|123.85|193
1652389500000|2022-05-12 21:05:00|126.31|124.01|126.16|123.86|126.42|124.12|125.99|123.69|102
1652389800000|2022-05-12 21:10:00|126.17|123.87|126.33|124.03|127.65|125.35|126.17|123.87|325
1652390100000|2022-05-12 21:15:00|126.37|124.07|125.83|123.53|126.83|124.53|125.63|123.33|127
1652390400000|2022-05-12 21:20:00|125.84|123.54|125.72|123.42|125.85|123.55|125.5|123.2|64
1652390700000|2022-05-12 21:25:00|125.65|123.35|125.4|123.1|125.72|123.42|125.38|123.08|61
1652391000000|2022-05-12 21:30:00|125.41|123.11|124.98|122.68|125.48|123.18|124.89|122.59|164
1652391300000|2022-05-12 21:35:00|124.99|122.69|124.56|122.26|125.02|122.72|124.53|122.23|108
1652391600000|2022-05-12 21:40:00|124.58|122.28|125.96|123.66|126.08|123.78|124.58|122.28|116
1652391900000|2022-05-12 21:45:00|125.95|123.65|125.69|123.39|126.48|124.18|125.65|123.35|120
1652392200000|2022-05-12 21:50:00|125.7|123.4|125.54|123.24|125.86|123.56|125.54|123.24|119
1652392500000|2022-05-12 21:55:00|125.55|123.25|126.24|123.94|126.5|124.2|125.55|123.25|128
1652392800000|2022-05-12 22:00:00|126.16|123.86|126.16|123.86|126.24|123.94|126.16|123.86|5
1652393700000|2022-05-12 22:15:00|126.35|124.05|126.31|124.01|126.42|124.12|126.22|123.92|73
1652394000000|2022-05-12 22:20:00|126.32|124.02|125.25|122.95|126.45|124.15|125.18|122.88|118
1652394300000|2022-05-12 22:25:00|125.26|122.96|124.91|122.61|125.33|123.03|124.82|122.52|89
1652394600000|2022-05-12 22:30:00|124.92|122.62|124.53|122.23|124.92|122.62|124.15|121.85|147
1652394900000|2022-05-12 22:35:00|124.45|122.15|124.52|122.22|124.57|122.27|124.26|121.96|88
1652395200000|2022-05-12 22:40:00|124.53|122.23|125.44|123.14|125.49|123.19|124.38|122.08|156
1652395500000|2022-05-12 22:45:00|125.45|123.15|125.43|123.13|125.9|123.6|125.3|123|165
1652395800000|2022-05-12 22:50:00|125.44|123.14|125.21|122.91|125.68|123.38|125.19|122.89|97
1652396100000|2022-05-12 22:55:00|125.2|122.9|125.97|123.67|125.98|123.68|125.19|122.89|121
1652396400000|2022-05-12 23:00:00|125.98|123.68|126.77|124.47|126.8|124.5|125.97|123.67|129
1652396700000|2022-05-12 23:05:00|126.78|124.48|127.43|125.13|127.82|125.52|126.78|124.48|261
1652397000000|2022-05-12 23:10:00|127.37|125.07|127.38|125.08|127.97|125.67|127.16|124.86|196
1652397300000|2022-05-12 23:15:00|127.39|125.09|127.44|125.14|127.55|125.25|127.09|124.79|162
1652397600000|2022-05-12 23:20:00|127.49|125.19|127.75|125.45|127.75|125.45|127.34|125.04|116
1652397900000|2022-05-12 23:25:00|127.81|125.51|127.68|125.38|127.93|125.63|127.64|125.34|148
1652398200000|2022-05-12 23:30:00|127.69|125.39|128.08|125.78|128.1|125.8|127.26|124.96|234
1652398500000|2022-05-12 23:35:00|128.09|125.79|128.37|126.07|128.51|126.21|128.05|125.75|221
1652398800000|2022-05-12 23:40:00|128.36|126.06|128.66|126.36|128.85|126.55|128.21|125.91|279
1652399100000|2022-05-12 23:45:00|128.55|126.25|129.1|126.8|129.54|127.24|128.49|126.19|270
1652399400000|2022-05-12 23:50:00|129.22|126.92|128.38|126.08|129.25|126.95|128.36|126.06|209
1652399700000|2022-05-12 23:55:00|128.34|126.04|128.15|125.85|128.34|126.04|127.91|125.61|146
1652400000000|2022-05-13 00:00:00|128.16|125.86|128.74|126.44|128.8|126.5|128.07|125.77|228
1652400300000|2022-05-13 00:05:00|128.73|126.43|127.87|125.57|128.73|126.43|127.47|125.17|355
1652400600000|2022-05-13 00:10:00|127.86|125.56|127.54|125.24|128.09|125.79|127.29|124.99|306
1652400900000|2022-05-13 00:15:00|127.53|125.23|126.99|124.69|127.56|125.26|126.92|124.62|219
1652401200000|2022-05-13 00:20:00|126.98|124.68|127.13|124.83|127.14|124.84|126.86|124.56|156
1652401500000|2022-05-13 00:25:00|127.14|124.84|128.01|125.71|128.04|125.74|127.14|124.84|129
1652401800000|2022-05-13 00:30:00|128.02|125.72|129.66|127.36|129.69|127.39|127.88|125.58|308
1652402100000|2022-05-13 00:35:00|129.65|127.35|129.38|127.08|129.9|127.6|129.03|126.73|279
1652402400000|2022-05-13 00:40:00|129.4|127.1|130.05|127.75|130.45|128.15|129.4|127.1|198
1652402700000|2022-05-13 00:45:00|130.06|127.76|130.97|128.67|131.05|128.75|129.95|127.65|269
1652403000000|2022-05-13 00:50:00|130.98|128.68|131.43|129.13|131.65|129.35|130.59|128.29|222
1652403300000|2022-05-13 00:55:00|131.42|129.12|131.93|129.63|132.19|129.89|130.95|128.65|205
1652403600000|2022-05-13 01:00:00|131.92|129.62|133.95|131.65|133.95|131.65|131.75|129.45|263
1652403900000|2022-05-13 01:05:00|133.96|131.66|134.93|132.63|135.02|132.72|133.51|131.21|298
1652404200000|2022-05-13 01:10:00|134.88|132.58|133.57|131.27|134.88|132.58|133.29|130.99|343
1652404500000|2022-05-13 01:15:00|133.56|131.26|133.4|131.1|134.36|132.06|133.26|130.96|227
1652404800000|2022-05-13 01:20:00|133.42|131.12|133.02|130.72|133.64|131.34|133.01|130.71|193
1652405100000|2022-05-13 01:25:00|133.04|130.74|132.96|130.66|133.3|131|132.79|130.49|135
1652405400000|2022-05-13 01:30:00|132.95|130.65|132.42|130.12|133.07|130.77|132.23|129.93|202
1652405700000|2022-05-13 01:35:00|132.43|130.13|131.66|129.36|132.43|130.13|131.52|129.22|205
1652406000000|2022-05-13 01:40:00|131.67|129.37|131.67|129.37|131.9|129.6|131.63|129.33|105
1652406300000|2022-05-13 01:45:00|131.68|129.38|131.4|129.1|131.75|129.45|131.26|128.96|157
1652406600000|2022-05-13 01:50:00|131.41|129.11|132.12|129.82|132.19|129.89|131.39|129.09|148
1652406900000|2022-05-13 01:55:00|132.14|129.84|132.41|130.11|132.8|130.5|132.14|129.84|151
1652407200000|2022-05-13 02:00:00|132.42|130.12|132.1|129.8|132.94|130.64|131.78|129.48|215
1652407500000|2022-05-13 02:05:00|132.14|129.84|132.63|130.33|132.77|130.47|131.94|129.64|203
1652407800000|2022-05-13 02:10:00|132.62|130.32|133.1|130.8|133.35|131.05|132.53|130.23|166
1652408100000|2022-05-13 02:15:00|133.11|130.81|132.3|130|133.3|131|131.92|129.62|211
1652408400000|2022-05-13 02:20:00|132.33|130.03|133.28|130.98|133.48|131.18|131.99|129.69|205
1652408700000|2022-05-13 02:25:00|133.27|130.97|134.97|132.67|135|132.7|133.07|130.77|291
1652409000000|2022-05-13 02:30:00|134.98|132.68|134.57|132.27|135.74|133.44|134.55|132.25|314
1652409300000|2022-05-13 02:35:00|134.56|132.26|134.96|132.66|135.25|132.95|134.13|131.83|303
1652409600000|2022-05-13 02:40:00|134.97|132.67|135.89|133.59|135.89|133.59|134.77|132.47|269
1652409900000|2022-05-13 02:45:00|135.91|133.61|135.2|132.9|136.08|133.78|134.67|132.37|240
1652410200000|2022-05-13 02:50:00|135.22|132.92|134.91|132.61|135.28|132.98|134.76|132.46|201
1652410500000|2022-05-13 02:55:00|134.92|132.62|135.84|133.54|135.98|133.68|134.87|132.57|230
1652410800000|2022-05-13 03:00:00|135.8|133.5|136.05|133.75|136.47|134.17|135.76|133.46|232
1652411100000|2022-05-13 03:05:00|136.06|133.76|137.84|135.54|138.93|136.63|135.96|133.66|474
1652411400000|2022-05-13 03:10:00|137.83|135.53|138.09|135.79|138.49|136.19|137.68|135.38|292
1652411700000|2022-05-13 03:15:00|138.1|135.8|138.03|135.73|138.65|136.35|137.76|135.46|375
1652412000000|2022-05-13 03:20:00|138.02|135.72|138.77|136.47|138.77|136.47|137.07|134.77|369
1652412300000|2022-05-13 03:25:00|138.79|136.49|139|136.7|139.09|136.79|138.55|136.25|276
1652412600000|2022-05-13 03:30:00|139.01|136.71|138.11|135.81|139.65|137.35|138.02|135.72|282
1652412900000|2022-05-13 03:35:00|138.12|135.82|138.16|135.86|138.84|136.54|138.1|135.8|210
1652413200000|2022-05-13 03:40:00|138.17|135.87|139.02|136.72|139.02|136.72|138.17|135.87|213
1652413500000|2022-05-13 03:45:00|139.05|136.75|139.93|137.63|140.14|137.84|138.56|136.26|252
1652413800000|2022-05-13 03:50:00|139.94|137.64|140.59|138.29|140.77|138.47|139.87|137.57|237
1652414100000|2022-05-13 03:55:00|140.6|138.3|140.02|137.72|140.98|138.68|139.9|137.6|175
1652414400000|2022-05-13 04:00:00|140.05|137.75|138.56|136.26|140.1|137.8|138.44|136.14|243
1652414700000|2022-05-13 04:05:00|138.53|136.23|138.56|136.26|138.98|136.68|138.32|136.02|170
1652415000000|2022-05-13 04:10:00|138.5|136.2|138.85|136.55|138.88|136.58|138.08|135.78|181
1652415300000|2022-05-13 04:15:00|138.86|136.56|139.45|137.15|139.48|137.18|138.62|136.32|134
1652415600000|2022-05-13 04:20:00|139.46|137.16|138.95|136.65|139.48|137.18|138.85|136.55|166
1652415900000|2022-05-13 04:25:00|138.97|136.67|139.65|137.35|139.84|137.54|138.95|136.65|135
1652416200000|2022-05-13 04:30:00|139.64|137.34|138.56|136.26|140.12|137.82|138.55|136.25|260
1652416500000|2022-05-13 04:35:00|138.55|136.25|138.71|136.41|139.24|136.94|138.45|136.15|217
1652416800000|2022-05-13 04:40:00|138.68|136.38|139.43|137.13|139.64|137.34|138.66|136.36|132
1652417100000|2022-05-13 04:45:00|139.44|137.14|139.65|137.35|139.65|137.35|139.38|137.08|143
1652417400000|2022-05-13 04:50:00|139.64|137.34|138.89|136.59|139.64|137.34|138.55|136.25|196
1652417700000|2022-05-13 04:55:00|138.9|136.6|139.5|137.2|139.95|137.65|138.78|136.48|167
1652418000000|2022-05-13 05:00:00|139.52|137.22|138.99|136.69|139.79|137.49|138.98|136.68|201
1652418300000|2022-05-13 05:05:00|138.98|136.68|140.12|137.82|140.12|137.82|138.97|136.67|110
1652418600000|2022-05-13 05:10:00|141.65|139.35|141.65|139.35|142.65|140.35|141.65|139.35|5
1652418900000|2022-05-13 05:15:00|142.15|139.85|142.18|139.88|143.19|140.89|141.8|139.5|391
1652419200000|2022-05-13 05:20:00|142.22|139.92|143.08|140.78|143.84|141.54|142.04|139.74|332
1652419500000|2022-05-13 05:25:00|143.09|140.79|143.34|141.04|143.63|141.33|142.65|140.35|397
1652419800000|2022-05-13 05:30:00|143.35|141.05|142.41|140.11|143.43|141.13|142.32|140.02|335
1652420100000|2022-05-13 05:35:00|142.43|140.13|143.07|140.77|143.07|140.77|142.36|140.06|152
1652420400000|2022-05-13 05:40:00|143.09|140.79|144.12|141.82|144.13|141.83|143.03|140.73|188
1652420700000|2022-05-13 05:45:00|144.16|141.86|144.97|142.67|144.97|142.67|143.3|141|245
1652421000000|2022-05-13 05:50:00|144.86|142.56|142.51|140.21|144.91|142.61|142.22|139.92|458
1652421300000|2022-05-13 05:55:00|142.52|140.22|141.8|139.5|142.57|140.27|141.61|139.31|326
1652421600000|2022-05-13 06:00:00|141.81|139.51|142.46|140.16|142.89|140.59|141.7|139.4|258
1652421900000|2022-05-13 06:05:00|142.47|140.17|143.12|140.82|143.37|141.07|142.44|140.14|261
1652422200000|2022-05-13 06:10:00|143.13|140.83|142.93|140.63|143.26|140.96|142.39|140.09|288
1652422500000|2022-05-13 06:15:00|142.94|140.64|143|140.7|143.1|140.8|142.12|139.82|308
1652422800000|2022-05-13 06:20:00|143.01|140.71|141.61|139.31|143.06|140.76|141.31|139.01|327
1652423100000|2022-05-13 06:25:00|141.62|139.32|141.7|139.4|141.8|139.5|141.52|139.22|131
1652423400000|2022-05-13 06:30:00|141.69|139.39|141.87|139.57|142.15|139.85|141.59|139.29|185
1652423700000|2022-05-13 06:35:00|141.86|139.56|142.36|140.06|142.47|140.17|141.81|139.51|210
1652424000000|2022-05-13 06:40:00|142.35|140.05|142.11|139.81|142.41|140.11|141.57|139.27|229
1652424300000|2022-05-13 06:45:00|142.13|139.83|142.85|140.55|142.85|140.55|141.89|139.59|147
1652424600000|2022-05-13 06:50:00|142.86|140.56|141.86|139.56|142.92|140.62|141.84|139.54|165
1652424900000|2022-05-13 06:55:00|141.79|139.49|142.57|140.27|142.66|140.36|141.61|139.31|271
1652425200000|2022-05-13 07:00:00|142.5|140.2|143.04|140.74|143.04|140.74|142.08|139.78|293
1652425500000|2022-05-13 07:05:00|143.03|140.73|139.97|137.67|143.39|141.09|139.87|137.57|473
1652425800000|2022-05-13 07:10:00|140.01|137.71|141.1|138.8|141.11|138.81|139.99|137.69|256
1652426100000|2022-05-13 07:15:00|141.12|138.82|140.81|138.51|141.91|139.61|140.7|138.4|281
1652426400000|2022-05-13 07:20:00|140.8|138.5|141.53|139.23|141.75|139.45|140.61|138.31|197
1652426700000|2022-05-13 07:25:00|141.56|139.26|141.14|138.84|141.6|139.3|140.27|137.97|237
1652427000000|2022-05-13 07:30:00|141.12|138.82|140.39|138.09|141.12|138.82|139.81|137.51|346
1652427300000|2022-05-13 07:35:00|140.4|138.1|141.33|139.03|141.33|139.03|140.07|137.77|195
1652427600000|2022-05-13 07:40:00|141.28|138.98|140.42|138.12|141.32|139.02|140.26|137.96|320
1652427900000|2022-05-13 07:45:00|140.43|138.13|139.31|137.01|140.43|138.13|139.31|137.01|284
1652428200000|2022-05-13 07:50:00|139.26|136.96|139.31|137.01|139.75|137.45|139.24|136.94|217
1652428500000|2022-05-13 07:55:00|139.36|137.06|138.92|136.62|139.63|137.33|138.92|136.62|256
1652428800000|2022-05-13 08:00:00|138.93|136.63|139.73|137.43|139.75|137.45|138.93|136.63|184
1652429100000|2022-05-13 08:05:00|139.75|137.45|139.75|137.45|140.64|138.34|139.7|137.4|225
1652429400000|2022-05-13 08:10:00|139.74|137.44|139.75|137.45|139.92|137.62|139.34|137.04|149
1652429700000|2022-05-13 08:15:00|139.76|137.46|140.07|137.77|140.14|137.84|139.4|137.1|184
1652430000000|2022-05-13 08:20:00|140.06|137.76|140.31|138.01|140.31|138.01|139.5|137.2|196
1652430300000|2022-05-13 08:25:00|140.4|138.1|140.04|137.74|140.81|138.51|139.91|137.61|185
1652430600000|2022-05-13 08:30:00|140.03|137.73|140.17|137.87|140.29|137.99|139.56|137.26|259
1652430900000|2022-05-13 08:35:00|140.16|137.86|139.91|137.61|140.16|137.86|139.55|137.25|206
1652431200000|2022-05-13 08:40:00|139.9|137.6|140.65|138.35|141.14|138.84|139.74|137.44|203
1652431500000|2022-05-13 08:45:00|140.67|138.37|139.99|137.69|141.48|139.18|139.88|137.58|281
1652431800000|2022-05-13 08:50:00|140|137.7|139.95|137.65|140.34|138.04|139.79|137.49|210
1652432100000|2022-05-13 08:55:00|139.91|137.61|140.37|138.07|140.37|138.07|139.87|137.57|140
1652432400000|2022-05-13 09:00:00|140.38|138.08|141|138.7|141.02|138.72|140.38|138.08|130
1652432700000|2022-05-13 09:05:00|141.01|138.71|141.36|139.06|141.77|139.47|141.01|138.71|151
1652433000000|2022-05-13 09:10:00|141.35|139.05|142.55|140.25|142.61|140.31|141.35|139.05|208
1652433300000|2022-05-13 09:15:00|142.56|140.26|143.35|141.05|143.63|141.33|142.55|140.25|190
1652433600000|2022-05-13 09:20:00|143.32|141.02|143.24|140.94|143.33|141.03|142.73|140.43|126
1652433900000|2022-05-13 09:25:00|143.23|140.93|142.41|140.11|143.68|141.38|142.31|140.01|274
1652434200000|2022-05-13 09:30:00|142.4|140.1|141.98|139.68|142.68|140.38|141.78|139.48|186
1652434500000|2022-05-13 09:35:00|141.97|139.67|141.27|138.97|142|139.7|141.14|138.84|186
1652434800000|2022-05-13 09:40:00|141.28|138.98|141.56|139.26|141.57|139.27|141.28|138.98|130
1652435100000|2022-05-13 09:45:00|141.57|139.27|140.95|138.65|142.06|139.76|140.82|138.52|263
1652435400000|2022-05-13 09:50:00|140.96|138.66|140.9|138.6|140.99|138.69|140.52|138.22|231
1652435700000|2022-05-13 09:55:00|140.91|138.61|141.4|139.1|141.72|139.42|140.65|138.35|185
1652436000000|2022-05-13 10:00:00|141.39|139.09|141.22|138.92|141.57|139.27|141.19|138.89|188
1652436300000|2022-05-13 10:05:00|141.21|138.91|140.47|138.17|141.29|138.99|140.39|138.09|169
1652436600000|2022-05-13 10:10:00|140.46|138.16|140.6|138.3|140.6|138.3|140.01|137.71|104
1652436900000|2022-05-13 10:15:00|140.58|138.28|140.51|138.21|140.64|138.34|140.42|138.12|99
1652437200000|2022-05-13 10:20:00|140.5|138.2|141.02|138.72|141.27|138.97|140.29|137.99|146
1652437500000|2022-05-13 10:25:00|141.01|138.71|139.82|137.52|141.1|138.8|139.82|137.52|176
1652437800000|2022-05-13 10:30:00|139.8|137.5|140.23|137.93|140.57|138.27|139.73|137.43|149
1652438100000|2022-05-13 10:35:00|140.22|137.92|141.2|138.9|141.36|139.06|140.21|137.91|108
1652438400000|2022-05-13 10:40:00|141.21|138.91|141.5|139.2|141.5|139.2|141.04|138.74|91
1652438700000|2022-05-13 10:45:00|141.6|139.3|142.17|139.87|142.19|139.89|141.56|139.26|192
1652439000000|2022-05-13 10:50:00|142.29|139.99|142.21|139.91|142.51|140.21|141.94|139.64|157
1652439300000|2022-05-13 10:55:00|142.22|139.92|142.24|139.94|142.76|140.46|142.2|139.9|165
1652439600000|2022-05-13 11:00:00|142.23|139.93|142.53|140.23|143.06|140.76|142.23|139.93|173
1652439900000|2022-05-13 11:05:00|142.51|140.21|142.52|140.22|142.72|140.42|141.94|139.64|207
1652440200000|2022-05-13 11:10:00|142.51|140.21|141.86|139.56|142.62|140.32|141.83|139.53|191
1652440500000|2022-05-13 11:15:00|141.87|139.57|141.83|139.53|142.04|139.74|141.33|139.03|281
1652440800000|2022-05-13 11:20:00|141.86|139.56|141.63|139.33|141.97|139.67|141.45|139.15|150
1652441100000|2022-05-13 11:25:00|141.64|139.34|142.58|140.28|142.72|140.42|141.64|139.34|200
1652441400000|2022-05-13 11:30:00|142.59|140.29|142.93|140.63|142.95|140.65|141.98|139.68|253
1652441700000|2022-05-13 11:35:00|142.94|140.64|142.94|140.64|143.16|140.86|142.72|140.42|145
1652442000000|2022-05-13 11:40:00|142.95|140.65|143.38|141.08|143.39|141.09|142.94|140.64|141
1652442300000|2022-05-13 11:45:00|143.37|141.07|144.45|142.15|144.53|142.23|143.27|140.97|222
1652442600000|2022-05-13 11:50:00|144.39|142.09|145.86|143.56|146.76|144.46|144.39|142.09|373
1652442900000|2022-05-13 11:55:00|145.85|143.55|146.36|144.06|146.84|144.54|145.33|143.03|322
1652443200000|2022-05-13 12:00:00|146.39|144.09|145.55|143.25|146.52|144.22|145.55|143.25|243
1652443500000|2022-05-13 12:05:00|145.54|143.24|144.46|142.16|145.54|143.24|144.35|142.05|195
1652443800000|2022-05-13 12:10:00|144.36|142.06|144.52|142.22|144.57|142.27|144.22|141.92|165
1652444100000|2022-05-13 12:15:00|144.51|142.21|145.2|142.9|145.56|143.26|144.51|142.21|186
1652444400000|2022-05-13 12:20:00|145.19|142.89|144.57|142.27|145.45|143.15|144.49|142.19|184
1652444700000|2022-05-13 12:25:00|144.58|142.28|145.6|143.3|145.76|143.46|144.52|142.22|109
1652445000000|2022-05-13 12:30:00|145.53|143.23|146.4|144.1|146.65|144.35|145.43|143.13|217
1652445300000|2022-05-13 12:35:00|146.39|144.09|145.23|142.93|146.41|144.11|145.23|142.93|222
1652445600000|2022-05-13 12:40:00|145.22|142.92|144.62|142.32|145.22|142.92|144.24|141.94|260
1652445900000|2022-05-13 12:45:00|144.61|142.31|144.58|142.28|145.01|142.71|144.56|142.26|168
1652446200000|2022-05-13 12:50:00|144.59|142.29|145.61|143.31|145.61|143.31|144.59|142.29|132
1652446500000|2022-05-13 12:55:00|145.65|143.35|145.33|143.03|145.66|143.36|145.27|142.97|156
1652446800000|2022-05-13 13:00:00|145.34|143.04|145.43|143.13|145.43|143.13|144.85|142.55|163
1652447100000|2022-05-13 13:05:00|145.41|143.11|143.91|141.61|145.41|143.11|143.66|141.36|324
1652447400000|2022-05-13 13:10:00|143.93|141.63|143.38|141.08|143.98|141.68|143.03|140.73|272
1652447700000|2022-05-13 13:15:00|143.37|141.07|143.18|140.88|143.6|141.3|142.32|140.02|289
1652448000000|2022-05-13 13:20:00|143.17|140.87|143.1|140.8|143.67|141.37|143.01|140.71|165
1652448300000|2022-05-13 13:25:00|143.09|140.79|142.96|140.66|143.49|141.19|142.69|140.39|223
1652448600000|2022-05-13 13:30:00|142.97|140.67|141.81|139.51|144.84|142.54|141.71|139.41|490
1652448900000|2022-05-13 13:35:00|141.8|139.5|142.9|140.6|143.98|141.68|141.78|139.48|523
1652449200000|2022-05-13 13:40:00|142.91|140.61|144.24|141.94|144.67|142.37|142.64|140.34|441
1652449500000|2022-05-13 13:45:00|144.25|141.95|144.24|141.94|144.59|142.29|143.77|141.47|383
1652449800000|2022-05-13 13:50:00|144.23|141.93|145.28|142.98|145.62|143.32|144.23|141.93|263
1652450100000|2022-05-13 13:55:00|145.29|142.99|145.02|142.72|145.29|142.99|144.41|142.11|296
1652450400000|2022-05-13 14:00:00|145.05|142.75|145.52|143.22|146.2|143.9|144.97|142.67|283
1652450700000|2022-05-13 14:05:00|145.53|143.23|145.58|143.28|145.63|143.33|145.19|142.89|261
1652451000000|2022-05-13 14:10:00|145.59|143.29|144.73|142.43|145.71|143.41|144.46|142.16|334
1652451300000|2022-05-13 14:15:00|144.74|142.44|144.24|141.94|144.79|142.49|144.21|141.91|222
1652451600000|2022-05-13 14:20:00|144.25|141.95|145.18|142.88|145.54|143.24|144.25|141.95|219
1652451900000|2022-05-13 14:25:00|145.17|142.87|145.27|142.97|146.14|143.84|145.03|142.73|309
1652452200000|2022-05-13 14:30:00|145.28|142.98|145.56|143.26|145.79|143.49|144.99|142.69|290
1652452500000|2022-05-13 14:35:00|145.57|143.27|145.68|143.38|145.87|143.57|145.43|143.13|212
1652452800000|2022-05-13 14:40:00|145.67|143.37|145.01|142.71|145.76|143.46|145.01|142.71|204
1652453100000|2022-05-13 14:45:00|145|142.7|144.52|142.22|145.02|142.72|144.02|141.72|334
1652453400000|2022-05-13 14:50:00|144.51|142.21|144.85|142.55|144.85|142.55|144.23|141.93|151
1652453700000|2022-05-13 14:55:00|144.83|142.53|144.52|142.22|144.83|142.53|144.41|142.11|173
1652454000000|2022-05-13 15:00:00|144.51|142.21|144.12|141.82|144.73|142.43|143.75|141.45|289
1652454300000|2022-05-13 15:05:00|144.13|141.83|144.61|142.31|144.62|142.32|144.13|141.83|164
1652454600000|2022-05-13 15:10:00|144.62|142.32|144.56|142.26|144.85|142.55|144.43|142.13|181
1652454900000|2022-05-13 15:15:00|144.55|142.25|143.29|140.99|144.64|142.34|143.2|140.9|257
1652455200000|2022-05-13 15:20:00|143.33|141.03|142.95|140.65|143.52|141.22|142.92|140.62|218
1652455500000|2022-05-13 15:25:00|142.96|140.66|143.3|141|143.54|141.24|142.83|140.53|172
1652455800000|2022-05-13 15:30:00|143.29|140.99|142.26|139.96|143.53|141.23|142.05|139.75|283
1652456100000|2022-05-13 15:35:00|142.27|139.97|142.56|140.26|142.67|140.37|142.13|139.83|209
1652456400000|2022-05-13 15:40:00|142.58|140.28|141.7|139.4|142.59|140.29|141.63|139.33|226
1652456700000|2022-05-13 15:45:00|141.71|139.41|142.26|139.96|142.39|140.09|140.87|138.57|301
1652457000000|2022-05-13 15:50:00|142.25|139.95|141.34|139.04|142.3|140|141.23|138.93|271
1652457300000|2022-05-13 15:55:00|141.35|139.05|141.31|139.01|141.55|139.25|140.97|138.67|280
1652457600000|2022-05-13 16:00:00|141.32|139.02|142.1|139.8|142.28|139.98|141.26|138.96|227
1652457900000|2022-05-13 16:05:00|142.11|139.81|142.9|140.6|143.25|140.95|141.95|139.65|231
1652458200000|2022-05-13 16:10:00|142.91|140.61|142.7|140.4|143.21|140.91|142.7|140.4|220
1652458500000|2022-05-13 16:15:00|142.71|140.41|142.22|139.92|142.84|140.54|142.15|139.85|223
1652458800000|2022-05-13 16:20:00|142.21|139.91|141.57|139.27|142.53|140.23|141.32|139.02|255
1652459100000|2022-05-13 16:25:00|141.56|139.26|140.91|138.61|141.56|139.26|140.56|138.26|299
1652459400000|2022-05-13 16:30:00|140.84|138.54|139.06|136.76|141.04|138.74|138.98|136.68|384
1652459700000|2022-05-13 16:35:00|139.1|136.8|139.69|137.39|139.69|137.39|138.3|136|444
1652460000000|2022-05-13 16:40:00|139.72|137.42|138.58|136.28|139.76|137.46|138.58|136.28|355
1652460300000|2022-05-13 16:45:00|138.57|136.27|139.06|136.76|139.57|137.27|138.57|136.27|387
1652460600000|2022-05-13 16:50:00|139.05|136.75|139.1|136.8|139.39|137.09|138.53|136.23|351
1652460900000|2022-05-13 16:55:00|139.11|136.81|139.32|137.02|139.72|137.42|139.05|136.75|255
1652461200000|2022-05-13 17:00:00|139.33|137.03|139.48|137.18|140.1|137.8|139.33|137.03|249
1652461500000|2022-05-13 17:05:00|139.47|137.17|138.92|136.62|139.51|137.21|138.82|136.52|244
1652461800000|2022-05-13 17:10:00|138.91|136.61|140.25|137.95|140.25|137.95|138.59|136.29|334
1652462100000|2022-05-13 17:15:00|140.22|137.92|139.39|137.09|140.22|137.92|139.3|137|292
1652462400000|2022-05-13 17:20:00|139.38|137.08|139.71|137.41|139.82|137.52|139.17|136.87|225
1652462700000|2022-05-13 17:25:00|139.63|137.33|139.27|136.97|139.68|137.38|139.18|136.88|204
1652463000000|2022-05-13 17:30:00|139.29|136.99|139.56|137.26|139.62|137.32|139.16|136.86|133
1652463300000|2022-05-13 17:35:00|139.54|137.24|139.15|136.85|139.62|137.32|139.13|136.83|182
1652463600000|2022-05-13 17:40:00|139.14|136.84|137.99|135.69|139.15|136.85|137.71|135.41|269
1652463900000|2022-05-13 17:45:00|138|135.7|137.7|135.4|138.03|135.73|136.81|134.51|346
1652464200000|2022-05-13 17:50:00|137.68|135.38|138.25|135.95|138.29|135.99|137.53|135.23|289
1652464500000|2022-05-13 17:55:00|138.26|135.96|137.37|135.07|138.26|135.96|137.23|134.93|297
1652464800000|2022-05-13 18:00:00|137.36|135.06|135.43|133.13|137.52|135.22|135.4|133.1|337
1652465100000|2022-05-13 18:05:00|135.41|133.11|136.82|134.52|137.1|134.8|135.41|133.11|252
1652465400000|2022-05-13 18:10:00|136.81|134.51|137.28|134.98|137.71|135.41|136.8|134.5|309
1652465700000|2022-05-13 18:15:00|137.32|135.02|137.75|135.45|137.75|135.45|137.06|134.76|224
1652466000000|2022-05-13 18:20:00|137.74|135.44|136.81|134.51|137.87|135.57|136.78|134.48|216
1652466300000|2022-05-13 18:25:00|136.8|134.5|137.11|134.81|137.4|135.1|136.52|134.22|258
1652466600000|2022-05-13 18:30:00|137.1|134.8|137.58|135.28|138.06|135.76|136.94|134.64|303
1652466900000|2022-05-13 18:35:00|137.57|135.27|137.05|134.75|137.73|135.43|136.81|134.51|337
1652467200000|2022-05-13 18:40:00|137.04|134.74|137.26|134.96|137.41|135.11|136.43|134.13|271
1652467500000|2022-05-13 18:45:00|137.25|134.95|136.73|134.43|137.25|134.95|136.47|134.17|262
1652467800000|2022-05-13 18:50:00|136.72|134.42|138.43|136.13|138.62|136.32|136.68|134.38|255
1652468100000|2022-05-13 18:55:00|138.44|136.14|138.58|136.28|138.81|136.51|138.35|136.05|189
1652468400000|2022-05-13 19:00:00|138.59|136.29|137.82|135.52|138.59|136.29|137.78|135.48|220
1652468700000|2022-05-13 19:05:00|137.83|135.53|138.43|136.13|138.52|136.22|137.82|135.52|131
1652469000000|2022-05-13 19:10:00|138.42|136.12|137.85|135.55|138.42|136.12|137.85|135.55|166
1652469300000|2022-05-13 19:15:00|137.86|135.56|137.87|135.57|138.13|135.83|137.34|135.04|173
1652469600000|2022-05-13 19:20:00|137.86|135.56|138.26|135.96|138.31|136.01|137.46|135.16|162
1652469900000|2022-05-13 19:25:00|138.25|135.95|137.67|135.37|138.46|136.16|137.42|135.12|143
1652470200000|2022-05-13 19:30:00|137.66|135.36|136.91|134.61|137.94|135.64|136.88|134.58|203
1652470500000|2022-05-13 19:35:00|136.9|134.6|137.32|135.02|137.72|135.42|136.63|134.33|295
1652470800000|2022-05-13 19:40:00|137.33|135.03|137.3|135|137.59|135.29|137.13|134.83|228
1652471100000|2022-05-13 19:45:00|137.29|134.99|137.01|134.71|137.5|135.2|136.79|134.49|242
1652471400000|2022-05-13 19:50:00|137.02|134.72|136.24|133.94|137.08|134.78|136.13|133.83|240
1652471700000|2022-05-13 19:55:00|136.3|134|136.67|134.37|136.74|134.44|136.24|133.94|181
1652472000000|2022-05-13 20:00:00|136.71|134.41|136.07|133.77|137.09|134.79|136.07|133.77|175
1652472300000|2022-05-13 20:05:00|136.08|133.78|135.6|133.3|136.11|133.81|135.51|133.21|171
1652472600000|2022-05-13 20:10:00|135.63|133.33|135.9|133.6|136.08|133.78|135.62|133.32|141
1652472900000|2022-05-13 20:15:00|135.89|133.59|136.7|134.4|136.83|134.53|135.86|133.56|152
1652473200000|2022-05-13 20:20:00|136.69|134.39|137.81|135.51|137.91|135.61|136.21|133.91|191
1652473500000|2022-05-13 20:25:00|137.79|135.49|137.72|135.42|137.97|135.67|137.21|134.91|147
1652473800000|2022-05-13 20:30:00|137.71|135.41|137.54|135.24|138.03|135.73|137.29|134.99|167
1652474100000|2022-05-13 20:35:00|137.55|135.25|137.99|135.69|138.01|135.71|137.55|135.25|149
1652474400000|2022-05-13 20:40:00|137.98|135.68|137.6|135.3|138.26|135.96|137.44|135.14|146
1652474700000|2022-05-13 20:45:00|137.63|135.33|136.99|134.69|137.64|135.34|136.89|134.59|197
1652475000000|2022-05-13 20:50:00|136.98|134.68|136.5|134.2|137.05|134.75|136.34|134.04|212
1652475300000|2022-05-13 20:55:00|136.49|134.19|136.41|134.11|136.64|134.34|136.21|133.91|117
1652511600000|2022-05-14 07:00:00|136.39|134.09|136.28|133.98|136.64|134.34|136.22|133.92|77
1652511900000|2022-05-14 07:05:00|136.29|133.99|136.97|134.67|137.09|134.79|136.29|133.99|135
1652512200000|2022-05-14 07:10:00|136.98|134.68|136.86|134.56|137.06|134.76|136.81|134.51|87
1652512500000|2022-05-14 07:15:00|136.9|134.6|136.45|134.15|137.02|134.72|136.45|134.15|118
1652512800000|2022-05-14 07:20:00|136.44|134.14|136.93|134.63|136.93|134.63|136.35|134.05|158
1652513100000|2022-05-14 07:25:00|136.92|134.62|136.95|134.65|137.09|134.79|136.91|134.61|87
1652513400000|2022-05-14 07:30:00|136.94|134.64|136.46|134.16|136.94|134.64|136.45|134.15|95
1652513700000|2022-05-14 07:35:00|136.47|134.17|136.44|134.14|136.84|134.54|136.36|134.06|92
1652514000000|2022-05-14 07:40:00|136.42|134.12|135.79|133.49|136.58|134.28|135.72|133.42|114
1652514300000|2022-05-14 07:45:00|135.73|133.43|135.9|133.6|136.08|133.78|135.55|133.25|137
1652514600000|2022-05-14 07:50:00|135.89|133.59|135.87|133.57|135.89|133.59|135.57|133.27|124
1652514900000|2022-05-14 07:55:00|135.88|133.58|136.03|133.73|136.21|133.91|135.72|133.42|135
1652515200000|2022-05-14 08:00:00|136.02|133.72|135.77|133.47|136.28|133.98|135.71|133.41|132
1652515500000|2022-05-14 08:05:00|135.76|133.46|135.71|133.41|135.77|133.47|135.58|133.28|98
1652515800000|2022-05-14 08:10:00|135.7|133.4|135.98|133.68|136|133.7|135.52|133.22|82
1652516100000|2022-05-14 08:15:00|135.97|133.67|135.62|133.32|136.09|133.79|135.6|133.3|112
1652516400000|2022-05-14 08:20:00|135.63|133.33|135.31|133.01|135.85|133.55|135.3|133|71
1652516700000|2022-05-14 08:25:00|135.33|133.03|135.69|133.39|135.69|133.39|134.76|132.46|166
1652517000000|2022-05-14 08:30:00|135.7|133.4|136.57|134.27|136.9|134.6|135.7|133.4|198
1652517300000|2022-05-14 08:35:00|136.58|134.28|136|133.7|136.75|134.45|135.7|133.4|119
1652517600000|2022-05-14 08:40:00|135.99|133.69|135.35|133.05|135.99|133.69|135.23|132.93|116
1652517900000|2022-05-14 08:45:00|135.34|133.04|136.11|133.81|136.13|133.83|135.32|133.02|150
1652518200000|2022-05-14 08:50:00|136.12|133.82|136.27|133.97|136.34|134.04|135.85|133.55|127
1652518500000|2022-05-14 08:55:00|136.22|133.92|136.39|134.09|136.64|134.34|136.19|133.89|91
1652518800000|2022-05-14 09:00:00|136.36|134.06|136.46|134.16|136.75|134.45|136.17|133.87|102
1652519100000|2022-05-14 09:05:00|136.44|134.14|136.97|134.67|136.99|134.69|136.39|134.09|157
1652519400000|2022-05-14 09:10:00|136.98|134.68|136.32|134.02|136.98|134.68|136.32|134.02|144
1652519700000|2022-05-14 09:15:00|136.33|134.03|136.82|134.52|136.82|134.52|136.28|133.98|127
1652520000000|2022-05-14 09:20:00|136.83|134.53|136.32|134.02|136.89|134.59|136.32|134.02|83
1652520300000|2022-05-14 09:25:00|136.3|134|136.28|133.98|136.37|134.07|135.53|133.23|173
1652520600000|2022-05-14 09:30:00|136.27|133.97|135.32|133.02|136.95|134.65|134.98|132.68|257
1652520900000|2022-05-14 09:35:00|135.34|133.04|135.18|132.88|136.01|133.71|135.16|132.86|194
1652521200000|2022-05-14 09:40:00|135.19|132.89|134.46|132.16|136.54|134.24|134.4|132.1|406
1652521500000|2022-05-14 09:45:00|134.54|132.24|134.24|131.94|134.95|132.65|134.06|131.76|308
1652521800000|2022-05-14 09:50:00|134.23|131.93|134.45|132.15|134.59|132.29|133.94|131.64|153
1652522100000|2022-05-14 09:55:00|134.46|132.16|134.86|132.56|134.99|132.69|134.31|132.01|158
1652522400000|2022-05-14 10:00:00|134.87|132.57|133.54|131.24|134.98|132.68|133.48|131.18|164
1652522700000|2022-05-14 10:05:00|133.53|131.23|133.96|131.66|134.13|131.83|133.37|131.07|147
1652523000000|2022-05-14 10:10:00|133.95|131.65|133.57|131.27|134.08|131.78|133.44|131.14|126
1652523300000|2022-05-14 10:15:00|133.58|131.28|133.22|130.92|133.63|131.33|133.19|130.89|105
1652523600000|2022-05-14 10:20:00|133.24|130.94|133.1|130.8|133.49|131.19|132.93|130.63|118
1652523900000|2022-05-14 10:25:00|133.11|130.81|133.77|131.47|133.94|131.64|133.11|130.81|115
1652524200000|2022-05-14 10:30:00|133.72|131.42|133.64|131.34|133.84|131.54|133.18|130.88|123
1652524500000|2022-05-14 10:35:00|133.65|131.35|133.63|131.33|133.89|131.59|133.5|131.2|90
1652524800000|2022-05-14 10:40:00|133.62|131.32|132.93|130.63|133.62|131.32|132.91|130.61|126
1652525100000|2022-05-14 10:45:00|132.91|130.61|133.02|130.72|133.1|130.8|132.57|130.27|166
1652525400000|2022-05-14 10:50:00|133.03|130.73|131.32|129.02|133.04|130.74|131.2|128.9|169
1652525700000|2022-05-14 10:55:00|131.31|129.01|131.49|129.19|131.54|129.24|130.42|128.12|222
1652526000000|2022-05-14 11:00:00|131.5|129.2|131.65|129.35|131.82|129.52|130.58|128.28|235
1652526300000|2022-05-14 11:05:00|131.6|129.3|131.18|128.88|132.04|129.74|131.18|128.88|198
1652526600000|2022-05-14 11:10:00|131.17|128.87|129.39|127.09|131.22|128.92|129.33|127.03|379
1652526900000|2022-05-14 11:15:00|129.38|127.08|129.56|127.26|130.14|127.84|128.83|126.53|340
1652527200000|2022-05-14 11:20:00|129.57|127.27|129.44|127.14|130.26|127.96|129.21|126.91|298
1652527500000|2022-05-14 11:25:00|129.45|127.15|128.44|126.14|129.61|127.31|128.3|126|265
1652527800000|2022-05-14 11:30:00|128.41|126.11|129.08|126.78|129.3|127|128.12|125.82|336
1652528100000|2022-05-14 11:35:00|129.09|126.79|129.9|127.6|130.28|127.98|129.09|126.79|286
1652528400000|2022-05-14 11:40:00|129.92|127.62|129.35|127.05|130.12|127.82|129.33|127.03|231
1652528700000|2022-05-14 11:45:00|129.36|127.06|129.89|127.59|130|127.7|129.36|127.06|183
1652529000000|2022-05-14 11:50:00|129.87|127.57|129.93|127.63|130.38|128.08|129.61|127.31|153
1652529300000|2022-05-14 11:55:00|130.01|127.71|130.64|128.34|131.37|129.07|130.01|127.71|254
1652529600000|2022-05-14 12:00:00|130.61|128.31|130.37|128.07|130.61|128.31|130.24|127.94|179
1652529900000|2022-05-14 12:05:00|130.35|128.05|129.97|127.67|130.48|128.18|129.94|127.64|151
1652530200000|2022-05-14 12:10:00|129.95|127.65|129.69|127.39|129.95|127.65|129.54|127.24|175
1652530500000|2022-05-14 12:15:00|129.68|127.38|129.37|127.07|129.99|127.69|129.28|126.98|124
1652530800000|2022-05-14 12:20:00|129.38|127.08|130.39|128.09|130.51|128.21|129.38|127.08|198
1652531100000|2022-05-14 12:25:00|130.41|128.11|130.67|128.37|130.98|128.68|130.4|128.1|218
1652531400000|2022-05-14 12:30:00|130.66|128.36|130.59|128.29|131.19|128.89|130.34|128.04|283
1652531700000|2022-05-14 12:35:00|130.58|128.28|130.72|128.42|130.72|128.42|130.32|128.02|156
1652532000000|2022-05-14 12:40:00|130.73|128.43|130.34|128.04|130.93|128.63|130.33|128.03|137
1652532300000|2022-05-14 12:45:00|130.35|128.05|130.72|128.42|130.72|128.42|130.35|128.05|114
1652532600000|2022-05-14 12:50:00|130.71|128.41|130.47|128.17|130.81|128.51|130.39|128.09|100
1652532900000|2022-05-14 12:55:00|130.46|128.16|130.57|128.27|130.57|128.27|130.14|127.84|123
1652533200000|2022-05-14 13:00:00|130.58|128.28|129.22|126.92|130.88|128.58|129.21|126.91|220
1652533500000|2022-05-14 13:05:00|129.26|126.96|129.46|127.16|130.02|127.72|129.26|126.96|212
1652533800000|2022-05-14 13:10:00|129.44|127.14|129.05|126.75|129.53|127.23|128.49|126.19|290
1652534100000|2022-05-14 13:15:00|129.06|126.76|128.98|126.68|129.37|127.07|128.27|125.97|292
1652534400000|2022-05-14 13:20:00|128.97|126.67|129.42|127.12|129.61|127.31|128.62|126.32|216
1652534700000|2022-05-14 13:25:00|129.43|127.13|129.08|126.78|129.63|127.33|129.08|126.78|206
1652535000000|2022-05-14 13:30:00|129.07|126.77|129.37|127.07|129.45|127.15|128.48|126.18|206
1652535300000|2022-05-14 13:35:00|129.36|127.06|128.41|126.11|129.37|127.07|128.41|126.11|189
1652535600000|2022-05-14 13:40:00|128.4|126.1|128.82|126.52|128.94|126.64|128.21|125.91|237
1652535900000|2022-05-14 13:45:00|128.81|126.51|128.34|126.04|129.13|126.83|127.44|125.14|305
1652536200000|2022-05-14 13:50:00|128.35|126.05|127.98|125.68|128.38|126.08|127.72|125.42|281
1652536500000|2022-05-14 13:55:00|128.01|125.71|128.19|125.89|128.47|126.17|127.97|125.67|240
1652536800000|2022-05-14 14:00:00|128.18|125.88|127.47|125.17|128.3|126|127.29|124.99|266
1652537100000|2022-05-14 14:05:00|127.52|125.22|127.65|125.35|127.65|125.35|126.96|124.66|237
1652537400000|2022-05-14 14:10:00|127.66|125.36|128.34|126.04|128.35|126.05|127.65|125.35|228
1652537700000|2022-05-14 14:15:00|128.35|126.05|128.73|126.43|128.85|126.55|128.35|126.05|234
1652538000000|2022-05-14 14:20:00|128.66|126.36|128.53|126.23|128.95|126.65|128.21|125.91|188
1652538300000|2022-05-14 14:25:00|128.52|126.22|128.73|126.43|128.8|126.5|128.3|126|208
1652538600000|2022-05-14 14:30:00|128.72|126.42|128.45|126.15|128.75|126.45|128.24|125.94|156
1652538900000|2022-05-14 14:35:00|128.49|126.19|128.78|126.48|128.78|126.48|128.34|126.04|125
1652539200000|2022-05-14 14:40:00|128.76|126.46|128.85|126.55|129.11|126.81|128.43|126.13|155
1652539500000|2022-05-14 14:45:00|128.79|126.49|128.23|125.93|128.79|126.49|128.13|125.83|117
1652539800000|2022-05-14 14:50:00|128.22|125.92|128.39|126.09|128.55|126.25|128.18|125.88|89
1652540100000|2022-05-14 14:55:00|128.4|126.1|128.71|126.41|128.74|126.44|128.22|125.92|125
1652540400000|2022-05-14 15:00:00|128.72|126.42|128.82|126.52|128.82|126.52|128.46|126.16|133
1652540700000|2022-05-14 15:05:00|128.79|126.49|129.54|127.24|129.54|127.24|128.7|126.4|200
1652541000000|2022-05-14 15:10:00|129.55|127.25|129.69|127.39|130.15|127.85|129.24|126.94|237
1652541300000|2022-05-14 15:15:00|129.68|127.38|129.24|126.94|129.71|127.41|129.24|126.94|195
1652541600000|2022-05-14 15:20:00|129.22|126.92|129.37|127.07|129.41|127.11|129.12|126.82|129
1652541900000|2022-05-14 15:25:00|129.35|127.05|129.44|127.14|129.57|127.27|129.17|126.87|152
1652542200000|2022-05-14 15:30:00|129.43|127.13|129.16|126.86|129.5|127.2|128.71|126.41|166
1652542500000|2022-05-14 15:35:00|129.13|126.83|128.6|126.3|129.13|126.83|128.17|125.87|175
1652542800000|2022-05-14 15:40:00|128.61|126.31|127.52|125.22|128.72|126.42|127.51|125.21|203
1652543100000|2022-05-14 15:45:00|127.6|125.3|128.2|125.9|128.64|126.34|127.57|125.27|156
1652543400000|2022-05-14 15:50:00|128.15|125.85|127.88|125.58|128.42|126.12|127.71|125.41|188
1652543700000|2022-05-14 15:55:00|127.87|125.57|127.7|125.4|128.05|125.75|127.41|125.11|145
1652544000000|2022-05-14 16:00:00|127.71|125.41|127.63|125.33|127.99|125.69|127.5|125.2|154
1652544300000|2022-05-14 16:05:00|127.64|125.34|127.36|125.06|128.02|125.72|127.32|125.02|137
1652544600000|2022-05-14 16:10:00|127.37|125.07|127.98|125.68|127.99|125.69|126.05|123.75|337
1652544900000|2022-05-14 16:15:00|127.96|125.66|128.66|126.36|128.91|126.61|127.68|125.38|284
1652545200000|2022-05-14 16:20:00|128.67|126.37|129.68|127.38|129.73|127.43|128.67|126.37|351
1652545500000|2022-05-14 16:25:00|129.62|127.32|129.71|127.41|129.8|127.5|129.27|126.97|351
1652545800000|2022-05-14 16:30:00|129.72|127.42|130.98|128.68|131.19|128.89|129.72|127.42|315
1652546100000|2022-05-14 16:35:00|130.96|128.66|130.63|128.33|130.96|128.66|130.55|128.25|248
1652546400000|2022-05-14 16:40:00|130.62|128.32|130.75|128.45|130.89|128.59|130.27|127.97|213
1652546700000|2022-05-14 16:45:00|130.76|128.46|132.25|129.95|132.25|129.95|130.63|128.33|230
1652547000000|2022-05-14 16:50:00|132.22|129.92|132.3|130|133.24|130.94|131.97|129.67|383
1652547300000|2022-05-14 16:55:00|132.31|130.01|131.74|129.44|132.41|130.11|131.71|129.41|226
1652547600000|2022-05-14 17:00:00|131.75|129.45|131.3|129|131.84|129.54|131.16|128.86|246
1652547900000|2022-05-14 17:05:00|131.29|128.99|132.29|129.99|132.31|130.01|131.29|128.99|241
1652548200000|2022-05-14 17:10:00|132.32|130.02|131.9|129.6|132.73|130.43|131.83|129.53|168
1652548500000|2022-05-14 17:15:00|131.88|129.58|132.38|130.08|132.63|130.33|131.77|129.47|148
1652548800000|2022-05-14 17:20:00|132.41|130.11|132.19|129.89|132.82|130.52|132.18|129.88|222
1652549100000|2022-05-14 17:25:00|132.21|129.91|132.53|130.23|132.55|130.25|132.04|129.74|166
1652549400000|2022-05-14 17:30:00|132.55|130.25|131.81|129.51|132.55|130.25|131.79|129.49|176
1652549700000|2022-05-14 17:35:00|131.8|129.5|132.28|129.98|132.28|129.98|131.57|129.27|207
1652550000000|2022-05-14 17:40:00|132.29|129.99|132.03|129.73|132.59|130.29|131.98|129.68|188
1652550300000|2022-05-14 17:45:00|132.04|129.74|132.54|130.24|132.59|130.29|132.04|129.74|119
1652550600000|2022-05-14 17:50:00|132.56|130.26|132.33|130.03|132.72|130.42|132.26|129.96|160
1652550900000|2022-05-14 17:55:00|132.34|130.04|132.95|130.65|133.09|130.79|132.34|130.04|130
1652551200000|2022-05-14 18:00:00|132.96|130.66|132.71|130.41|133.2|130.9|132.4|130.1|254
1652551500000|2022-05-14 18:05:00|132.7|130.4|132.78|130.48|132.91|130.61|132.41|130.11|174
1652551800000|2022-05-14 18:10:00|132.77|130.47|133.85|131.55|133.96|131.66|132.68|130.38|288
1652552100000|2022-05-14 18:15:00|133.84|131.54|133.76|131.46|134.33|132.03|133.4|131.1|250
1652552400000|2022-05-14 18:20:00|133.75|131.45|133.45|131.15|133.75|131.45|133.17|130.87|231
1652552700000|2022-05-14 18:25:00|133.47|131.17|133.51|131.21|133.68|131.38|133.17|130.87|246
1652553000000|2022-05-14 18:30:00|133.5|131.2|132.88|130.58|133.61|131.31|132.78|130.48|202
1652553300000|2022-05-14 18:35:00|132.89|130.59|132.57|130.27|132.96|130.66|132.47|130.17|161
1652553600000|2022-05-14 18:40:00|132.56|130.26|132.88|130.58|132.93|130.63|132.55|130.25|125
1652553900000|2022-05-14 18:45:00|132.87|130.57|132.46|130.16|132.87|130.57|132.44|130.14|145
1652554200000|2022-05-14 18:50:00|132.47|130.17|132.22|129.92|132.71|130.41|132.11|129.81|152
1652554500000|2022-05-14 18:55:00|132.23|129.93|132.38|130.08|132.58|130.28|132.23|129.93|113
1652554800000|2022-05-14 19:00:00|132.39|130.09|132.22|129.92|132.57|130.27|132.14|129.84|132
1652555100000|2022-05-14 19:05:00|132.24|129.94|132.53|130.23|132.87|130.57|132.16|129.86|128
1652555400000|2022-05-14 19:10:00|132.49|130.19|132.48|130.18|132.53|130.23|132.23|129.93|116
1652555700000|2022-05-14 19:15:00|132.47|130.17|131.97|129.67|132.65|130.35|131.91|129.61|142
1652556000000|2022-05-14 19:20:00|131.98|129.68|132.01|129.71|132.11|129.81|131.82|129.52|130
1652556300000|2022-05-14 19:25:00|132|129.7|131.9|129.6|132.06|129.76|131.82|129.52|99
1652556600000|2022-05-14 19:30:00|131.93|129.63|131.84|129.54|132.11|129.81|131.8|129.5|81
1652556900000|2022-05-14 19:35:00|131.89|129.59|131.62|129.32|132.1|129.8|131.48|129.18|158
1652557200000|2022-05-14 19:40:00|131.63|129.33|131.87|129.57|131.97|129.67|131.61|129.31|123
1652557500000|2022-05-14 19:45:00|131.86|129.56|131.81|129.51|131.88|129.58|131.51|129.21|127
1652557800000|2022-05-14 19:50:00|131.82|129.52|131.97|129.67|131.97|129.67|131.6|129.3|93
1652558100000|2022-05-14 19:55:00|132|129.7|131.75|129.45|132.09|129.79|131.59|129.29|111
1652558400000|2022-05-14 20:00:00|131.76|129.46|132.49|130.19|132.56|130.26|131.64|129.34|165
1652558700000|2022-05-14 20:05:00|132.47|130.17|132.31|130.01|132.93|130.63|132.23|129.93|191
1652559000000|2022-05-14 20:10:00|132.34|130.04|132.93|130.63|133.1|130.8|132.34|130.04|132
1652559300000|2022-05-14 20:15:00|132.92|130.62|133.28|130.98|133.31|131.01|132.64|130.34|144
1652559600000|2022-05-14 20:20:00|133.27|130.97|132.94|130.64|133.35|131.05|132.94|130.64|148
1652559900000|2022-05-14 20:25:00|132.91|130.61|132.89|130.59|133|130.7|132.75|130.45|117
1652560200000|2022-05-14 20:30:00|132.9|130.6|132.76|130.46|133.08|130.78|132.69|130.39|83
1652560500000|2022-05-14 20:35:00|132.77|130.47|132.4|130.1|132.96|130.66|132.36|130.06|162
1652560800000|2022-05-14 20:40:00|132.41|130.11|132.34|130.04|132.53|130.23|132.18|129.88|107
1652561100000|2022-05-14 20:45:00|132.35|130.05|132.86|130.56|132.86|130.56|132.15|129.85|115
1652561400000|2022-05-14 20:50:00|132.85|130.55|132.6|130.3|132.96|130.66|132.41|130.11|134
1652561700000|2022-05-14 20:55:00|132.61|130.31|132.84|130.54|132.95|130.65|132.61|130.31|134
1652562000000|2022-05-14 21:00:00|132.87|130.57|132.6|130.3|133.14|130.84|132.6|130.3|105
1652562300000|2022-05-14 21:05:00|132.61|130.31|132.86|130.56|132.88|130.58|132.47|130.17|117
1652562600000|2022-05-14 21:10:00|132.87|130.57|132.58|130.28|132.87|130.57|132.33|130.03|56
1652562900000|2022-05-14 21:15:00|132.59|130.29|132.73|130.43|132.81|130.51|132.59|130.29|62
1652563200000|2022-05-14 21:20:00|132.75|130.45|133.04|130.74|133.08|130.78|132.69|130.39|82
1652563500000|2022-05-14 21:25:00|133.03|130.73|132.99|130.69|133.05|130.75|132.9|130.6|42
1652563800000|2022-05-14 21:30:00|133|130.7|133.86|131.56|133.86|131.56|133|130.7|84
1652564100000|2022-05-14 21:35:00|133.85|131.55|134.02|131.72|134.02|131.72|133.85|131.55|16
1652564400000|2022-05-14 21:40:00|133.99|131.69|135.81|133.51|135.81|133.51|133.99|131.69|163
1652564700000|2022-05-14 21:45:00|135.92|133.62|136.71|134.41|136.73|134.43|135.9|133.6|270
1652565000000|2022-05-14 21:50:00|136.69|134.39|135.94|133.64|136.71|134.41|135.91|133.61|171
1652565300000|2022-05-14 21:55:00|135.93|133.63|135.3|133|135.93|133.63|135.28|132.98|123
1652565600000|2022-05-14 22:00:00|135.28|132.98|134.44|132.14|135.6|133.3|134.42|132.12|109
1652565900000|2022-05-14 22:05:00|134.43|132.13|134.94|132.64|134.95|132.65|134.3|132|119
1652566200000|2022-05-14 22:10:00|134.93|132.63|135.65|133.35|135.65|133.35|134.84|132.54|165
1652566500000|2022-05-14 22:15:00|135.64|133.34|135.62|133.32|135.71|133.41|135.5|133.2|133
1652566800000|2022-05-14 22:20:00|135.61|133.31|135.25|132.95|135.61|133.31|135.12|132.82|100
1652567100000|2022-05-14 22:25:00|135.24|132.94|134.9|132.6|135.25|132.95|134.79|132.49|108
1652567400000|2022-05-14 22:30:00|134.89|132.59|134.83|132.53|134.96|132.66|134.6|132.3|106
1652567700000|2022-05-14 22:35:00|134.85|132.55|134.39|132.09|134.99|132.69|134.38|132.08|109
1652568000000|2022-05-14 22:40:00|134.4|132.1|134.76|132.46|134.76|132.46|134.15|131.85|154
1652568300000|2022-05-14 22:45:00|134.77|132.47|135.05|132.75|135.11|132.81|134.5|132.2|147
1652568600000|2022-05-14 22:50:00|135.08|132.78|136.33|134.03|136.56|134.26|135.04|132.74|309
1652568900000|2022-05-14 22:55:00|136.32|134.02|135.99|133.69|137.22|134.92|135.87|133.57|280
1652569200000|2022-05-14 23:00:00|136|133.7|135.89|133.59|136.61|134.31|135.83|133.53|228
1652569500000|2022-05-14 23:05:00|135.91|133.61|135.51|133.21|136.01|133.71|135.35|133.05|229
1652569800000|2022-05-14 23:10:00|135.49|133.19|135.36|133.06|135.79|133.49|135.2|132.9|201
1652570100000|2022-05-14 23:15:00|135.35|133.05|135.75|133.45|136.04|133.74|135.35|133.05|200
1652570400000|2022-05-14 23:20:00|135.77|133.47|135.63|133.33|135.83|133.53|135.1|132.8|146
1652570700000|2022-05-14 23:25:00|135.64|133.34|136.12|133.82|136.16|133.86|135.59|133.29|127
1652571000000|2022-05-14 23:30:00|136.11|133.81|136.28|133.98|136.31|134.01|135.49|133.19|184
1652571300000|2022-05-14 23:35:00|136.29|133.99|136.71|134.41|136.72|134.42|136.27|133.97|127
1652571600000|2022-05-14 23:40:00|136.7|134.4|136.74|134.44|136.75|134.45|136.19|133.89|158
1652571900000|2022-05-14 23:45:00|136.75|134.45|136.16|133.86|136.9|134.6|136.15|133.85|207
1652572200000|2022-05-14 23:50:00|136.21|133.91|136.81|134.51|136.9|134.6|135.97|133.67|210
1652572500000|2022-05-14 23:55:00|136.79|134.49|136.16|133.86|137.17|134.87|135.99|133.69|180
1652572800000|2022-05-15 00:00:00|136.17|133.87|136.36|134.06|137.11|134.81|136|133.7|277
1652573100000|2022-05-15 00:05:00|136.37|134.07|136.08|133.78|136.87|134.57|136.02|133.72|235
1652573400000|2022-05-15 00:10:00|136.07|133.77|135.54|133.24|136.11|133.81|135.51|133.21|193
1652573700000|2022-05-15 00:15:00|135.53|133.23|137.71|135.41|137.71|135.41|135.51|133.21|241
1652574000000|2022-05-15 00:20:00|137.7|135.4|137.7|135.4|138.3|136|137.46|135.16|248
1652574300000|2022-05-15 00:25:00|137.71|135.41|137.41|135.11|137.92|135.62|137.2|134.9|179
1652574600000|2022-05-15 00:30:00|137.42|135.12|136.69|134.39|137.69|135.39|136.57|134.27|179
1652574900000|2022-05-15 00:35:00|136.68|134.38|136.15|133.85|136.68|134.38|135.97|133.67|228
1652575200000|2022-05-15 00:40:00|136.16|133.86|136|133.7|136.32|134.02|135.78|133.48|114
1652575500000|2022-05-15 00:45:00|135.98|133.68|135.79|133.49|135.99|133.69|135.75|133.45|116
1652575800000|2022-05-15 00:50:00|135.78|133.48|135.58|133.28|135.99|133.69|135.46|133.16|102
1652576100000|2022-05-15 00:55:00|135.57|133.27|135.76|133.46|135.85|133.55|135.43|133.13|106
1652576400000|2022-05-15 01:00:00|135.75|133.45|134.96|132.66|135.88|133.58|134.54|132.24|170
1652576700000|2022-05-15 01:05:00|134.97|132.67|134.83|132.53|135.41|133.11|134.69|132.39|208
1652577000000|2022-05-15 01:10:00|134.84|132.54|134.77|132.47|135.06|132.76|134.75|132.45|164
1652577300000|2022-05-15 01:15:00|134.78|132.48|134.92|132.62|135.44|133.14|134.78|132.48|146
1652577600000|2022-05-15 01:20:00|134.91|132.61|134.73|132.43|134.91|132.61|134.65|132.35|90
1652577900000|2022-05-15 01:25:00|134.66|132.36|134.51|132.21|135|132.7|134.5|132.2|132
1652578200000|2022-05-15 01:30:00|134.57|132.27|134.29|131.99|134.74|132.44|134.08|131.78|119
1652578500000|2022-05-15 01:35:00|134.3|132|134.47|132.17|134.79|132.49|134.22|131.92|102
1652578800000|2022-05-15 01:40:00|134.48|132.18|134.95|132.65|135.28|132.98|134.48|132.18|134
1652579100000|2022-05-15 01:45:00|134.93|132.63|135.36|133.06|135.57|133.27|134.85|132.55|141
1652579400000|2022-05-15 01:50:00|135.38|133.08|135.37|133.07|135.57|133.27|135.34|133.04|73
1652579700000|2022-05-15 01:55:00|135.38|133.08|134.91|132.61|135.53|133.23|134.91|132.61|93
1652580000000|2022-05-15 02:00:00|134.92|132.62|135.73|133.43|135.77|133.47|134.92|132.62|130
1652580300000|2022-05-15 02:05:00|135.76|133.46|135.47|133.17|135.81|133.51|135.46|133.16|61
1652580600000|2022-05-15 02:10:00|135.46|133.16|134.05|131.75|135.54|133.24|134.01|131.71|168
1652580900000|2022-05-15 02:15:00|134.03|131.73|133.59|131.29|134.08|131.78|132.98|130.68|195
1652581200000|2022-05-15 02:20:00|133.6|131.3|133.71|131.41|134.12|131.82|133.6|131.3|154
1652581500000|2022-05-15 02:25:00|133.7|131.4|133.46|131.16|133.81|131.51|133.41|131.11|94
1652581800000|2022-05-15 02:30:00|133.47|131.17|133.36|131.06|133.66|131.36|133.33|131.03|93
1652582100000|2022-05-15 02:35:00|133.38|131.08|133.19|130.89|133.67|131.37|133.19|130.89|98
1652582400000|2022-05-15 02:40:00|133.18|130.88|133.27|130.97|133.61|131.31|133.17|130.87|123
1652582700000|2022-05-15 02:45:00|133.26|130.96|133.29|130.99|133.55|131.25|132.9|130.6|141
1652583000000|2022-05-15 02:50:00|133.3|131|133.54|131.24|133.66|131.36|133.18|130.88|125
1652583300000|2022-05-15 02:55:00|133.55|131.25|133.56|131.26|133.88|131.58|133.46|131.16|99
1652583600000|2022-05-15 03:00:00|133.57|131.27|133.66|131.36|133.77|131.47|133.57|131.27|115
1652583900000|2022-05-15 03:05:00|133.69|131.39|133.53|131.23|133.75|131.45|133.41|131.11|128
1652584200000|2022-05-15 03:10:00|133.54|131.24|133.35|131.05|133.67|131.37|133.35|131.05|97
1652584500000|2022-05-15 03:15:00|133.36|131.06|132.48|130.18|133.53|131.23|132.48|130.18|195
1652584800000|2022-05-15 03:20:00|132.49|130.19|132.63|130.33|132.87|130.57|132.49|130.19|127
1652585100000|2022-05-15 03:25:00|132.65|130.35|132.46|130.16|132.74|130.44|132.29|129.99|140
1652585400000|2022-05-15 03:30:00|132.45|130.15|132.72|130.42|132.72|130.42|131.98|129.68|125
1652585700000|2022-05-15 03:35:00|132.73|130.43|132.85|130.55|132.96|130.66|132.73|130.43|128
1652586000000|2022-05-15 03:40:00|132.86|130.56|132.91|130.61|132.99|130.69|132.83|130.53|90
1652586300000|2022-05-15 03:45:00|132.9|130.6|132.94|130.64|132.97|130.67|132.86|130.56|95
1652586600000|2022-05-15 03:50:00|132.88|130.58|133.04|130.74|133.07|130.77|132.88|130.58|43
1652586900000|2022-05-15 03:55:00|133.02|130.72|133.14|130.84|133.14|130.84|132.98|130.68|78
1652587200000|2022-05-15 04:00:00|133.15|130.85|133.23|130.93|133.5|131.2|133.15|130.85|48
1652587500000|2022-05-15 04:05:00|133.26|130.96|133.52|131.22|133.6|131.3|132.83|130.53|138
1652587800000|2022-05-15 04:10:00|133.57|131.27|133.73|131.43|133.83|131.53|133.47|131.17|78
1652588100000|2022-05-15 04:15:00|133.72|131.42|133.73|131.43|133.8|131.5|133.44|131.14|93
1652588400000|2022-05-15 04:20:00|133.72|131.42|133.27|130.97|133.78|131.48|133.27|130.97|86
1652588700000|2022-05-15 04:25:00|133.25|130.95|133.41|131.11|133.63|131.33|133.21|130.91|77
1652589000000|2022-05-15 04:30:00|133.44|131.14|132.62|130.32|133.55|131.25|132.61|130.31|77
1652589300000|2022-05-15 04:35:00|132.63|130.33|132.62|130.32|132.95|130.65|132.51|130.21|136
1652589600000|2022-05-15 04:40:00|132.63|130.33|133.32|131.02|133.4|131.1|132.3|130|180
1652589900000|2022-05-15 04:45:00|133.31|131.01|133.5|131.2|133.55|131.25|133.18|130.88|79
1652590200000|2022-05-15 04:50:00|133.51|131.21|133.54|131.24|133.74|131.44|133.29|130.99|93
1652590500000|2022-05-15 04:55:00|133.55|131.25|133.44|131.14|133.65|131.35|133.23|130.93|108
1652590800000|2022-05-15 05:00:00|133.43|131.13|133.26|130.96|133.84|131.54|133.2|130.9|167
1652591100000|2022-05-15 05:05:00|133.28|130.98|132.83|130.53|133.34|131.04|132.75|130.45|151
1652591400000|2022-05-15 05:10:00|132.84|130.54|133.06|130.76|133.15|130.85|132.83|130.53|119
1652591700000|2022-05-15 05:15:00|133.02|130.72|132.98|130.68|133.06|130.76|132.81|130.51|107
1652592000000|2022-05-15 05:20:00|132.95|130.65|133.3|131|133.3|131|132.95|130.65|76
1652592300000|2022-05-15 05:25:00|133.29|130.99|133.74|131.44|133.86|131.56|133.15|130.85|94
1652592600000|2022-05-15 05:30:00|133.75|131.45|133.32|131.02|133.82|131.52|133.31|131.01|76
1652592900000|2022-05-15 05:35:00|133.31|131.01|133.52|131.22|133.61|131.31|133.28|130.98|52
1652593200000|2022-05-15 05:40:00|133.51|131.21|134.08|131.78|134.08|131.78|133.43|131.13|156
1652593500000|2022-05-15 05:45:00|134.07|131.77|135|132.7|135.03|132.73|133.97|131.67|168
1652593800000|2022-05-15 05:50:00|134.98|132.68|135.89|133.59|135.89|133.59|134.96|132.66|264
1652594100000|2022-05-15 05:55:00|135.94|133.64|135.69|133.39|136|133.7|135.38|133.08|154
1652594400000|2022-05-15 06:00:00|135.7|133.4|135.98|133.68|136.59|134.29|135.7|133.4|167
1652594700000|2022-05-15 06:05:00|135.95|133.65|135.48|133.18|135.95|133.65|135.46|133.16|125
1652595000000|2022-05-15 06:10:00|135.49|133.19|135.35|133.05|135.82|133.52|135.3|133|136
1652595300000|2022-05-15 06:15:00|135.36|133.06|135.7|133.4|135.71|133.41|135.02|132.72|142
1652595600000|2022-05-15 06:20:00|135.71|133.41|135.83|133.53|135.95|133.65|135.65|133.35|99
1652595900000|2022-05-15 06:25:00|135.81|133.51|135.52|133.22|135.9|133.6|135.43|133.13|119
1652596200000|2022-05-15 06:30:00|135.55|133.25|135.54|133.24|135.64|133.34|135.43|133.13|83
1652596500000|2022-05-15 06:35:00|135.5|133.2|135.02|132.72|135.5|133.2|134.97|132.67|114
1652596800000|2022-05-15 06:40:00|135.03|132.73|134.78|132.48|135.1|132.8|134.78|132.48|70
1652597100000|2022-05-15 06:45:00|134.81|132.51|135.41|133.11|135.41|133.11|134.68|132.38|139
1652597400000|2022-05-15 06:50:00|135.42|133.12|136.29|133.99|136.32|134.02|135.33|133.03|123
1652597700000|2022-05-15 06:55:00|136.27|133.97|136.8|134.5|136.91|134.61|136.19|133.89|213
1652598000000|2022-05-15 07:00:00|136.81|134.51|136.45|134.15|137.48|135.18|136.21|133.91|238
1652598300000|2022-05-15 07:05:00|136.46|134.16|136.71|134.41|136.76|134.46|136.36|134.06|144
1652598600000|2022-05-15 07:10:00|136.72|134.42|136.53|134.23|136.99|134.69|136.46|134.16|181
1652598900000|2022-05-15 07:15:00|136.54|134.24|137.44|135.14|137.47|135.17|136.54|134.24|179
1652599200000|2022-05-15 07:20:00|137.43|135.13|136.98|134.68|138.42|136.12|136.72|134.42|265
1652599500000|2022-05-15 07:25:00|137.04|134.74|136.54|134.24|137.4|135.1|136.4|134.1|165
1652599800000|2022-05-15 07:30:00|136.57|134.27|137.94|135.64|137.94|135.64|136.57|134.27|188
1652600100000|2022-05-15 07:35:00|137.95|135.65|136.63|134.33|138.28|135.98|135.86|133.56|278
1652600400000|2022-05-15 07:40:00|136.64|134.34|136.75|134.45|137.05|134.75|136.64|134.34|99
1652600700000|2022-05-15 07:45:00|136.71|134.41|135.99|133.69|136.77|134.47|135.81|133.51|188
1652601000000|2022-05-15 07:50:00|135.98|133.68|136.07|133.77|136.07|133.77|135.66|133.36|129
1652601300000|2022-05-15 07:55:00|136.08|133.78|135.45|133.15|136.08|133.78|135.29|132.99|140
1652601600000|2022-05-15 08:00:00|135.44|133.14|135.19|132.89|135.76|133.46|135.17|132.87|155
1652601900000|2022-05-15 08:05:00|135.2|132.9|134.85|132.55|135.26|132.96|134.83|132.53|126
1652602200000|2022-05-15 08:10:00|134.86|132.56|134.9|132.6|135.66|133.36|134.8|132.5|149
1652602500000|2022-05-15 08:15:00|134.92|132.62|134.83|132.53|135.11|132.81|134.4|132.1|211
1652602800000|2022-05-15 08:20:00|134.86|132.56|135.14|132.84|135.16|132.86|134.81|132.51|103
1652603100000|2022-05-15 08:25:00|135.15|132.85|134.76|132.46|135.28|132.98|134.7|132.4|132
1652603400000|2022-05-15 08:30:00|134.75|132.45|134.39|132.09|134.88|132.58|134.38|132.08|89
1652603700000|2022-05-15 08:35:00|134.42|132.12|134.57|132.27|134.57|132.27|134.25|131.95|86
1652604000000|2022-05-15 08:40:00|134.58|132.28|134.77|132.47|135.1|132.8|134.58|132.28|122
1652604300000|2022-05-15 08:45:00|134.81|132.51|134.06|131.76|134.82|132.52|133.81|131.51|145
1652604600000|2022-05-15 08:50:00|134.02|131.72|134.12|131.82|134.13|131.83|133.7|131.4|198
1652604900000|2022-05-15 08:55:00|134.13|131.83|134.13|131.83|134.52|132.22|134.01|131.71|137
1652605200000|2022-05-15 09:00:00|134.09|131.79|134.07|131.77|134.69|132.39|134.02|131.72|143
1652605500000|2022-05-15 09:05:00|134.08|131.78|133.71|131.41|134.14|131.84|133.64|131.34|109
1652605800000|2022-05-15 09:10:00|133.7|131.4|133.49|131.19|133.7|131.4|133.48|131.18|90
1652606100000|2022-05-15 09:15:00|133.48|131.18|134.45|132.15|134.51|132.21|133.42|131.12|182
1652606400000|2022-05-15 09:20:00|134.44|132.14|134.45|132.15|134.5|132.2|133.9|131.6|130
1652606700000|2022-05-15 09:25:00|134.47|132.17|134.56|132.26|134.92|132.62|134.46|132.16|152
1652607000000|2022-05-15 09:30:00|134.53|132.23|134.32|132.02|134.72|132.42|134.32|132.02|120
1652607300000|2022-05-15 09:35:00|134.31|132.01|134.35|132.05|134.53|132.23|134.24|131.94|84
1652607600000|2022-05-15 09:40:00|134.44|132.14|134.93|132.63|134.97|132.67|134.44|132.14|172
1652607900000|2022-05-15 09:45:00|134.94|132.64|134.93|132.63|135.12|132.82|134.85|132.55|110
1652608200000|2022-05-15 09:50:00|134.94|132.64|134.76|132.46|134.94|132.64|134.54|132.24|124
1652608500000|2022-05-15 09:55:00|134.75|132.45|134.92|132.62|134.96|132.66|134.75|132.45|93
1652608800000|2022-05-15 10:00:00|134.93|132.63|135.07|132.77|135.24|132.94|134.77|132.47|91
1652609100000|2022-05-15 10:05:00|135.06|132.76|134.28|131.98|135.06|132.76|134.27|131.97|137
1652609400000|2022-05-15 10:10:00|134.27|131.97|134.63|132.33|134.63|132.33|134.19|131.89|116
1652609700000|2022-05-15 10:15:00|134.64|132.34|134.35|132.05|134.65|132.35|134.23|131.93|89
1652610000000|2022-05-15 10:20:00|134.36|132.06|134.25|131.95|134.54|132.24|134.22|131.92|57
1652610300000|2022-05-15 10:25:00|134.26|131.96|134.41|132.11|134.58|132.28|134.26|131.96|106
1652610600000|2022-05-15 10:30:00|134.4|132.1|134.04|131.74|134.52|132.22|133.85|131.55|117
1652610900000|2022-05-15 10:35:00|134.05|131.75|134.56|132.26|134.57|132.27|134.05|131.75|125
1652611200000|2022-05-15 10:40:00|134.57|132.27|134.45|132.15|134.67|132.37|134.27|131.97|92
1652611500000|2022-05-15 10:45:00|134.46|132.16|134.88|132.58|134.99|132.69|134.35|132.05|119
1652611800000|2022-05-15 10:50:00|134.89|132.59|135.3|133|135.5|133.2|134.87|132.57|175
1652612100000|2022-05-15 10:55:00|135.37|133.07|135.67|133.37|135.7|133.4|135.08|132.78|183
1652612400000|2022-05-15 11:00:00|135.66|133.36|135.44|133.14|135.84|133.54|135.35|133.05|173
1652612700000|2022-05-15 11:05:00|135.39|133.09|135.57|133.27|135.58|133.28|135.25|132.95|92
1652613000000|2022-05-15 11:10:00|135.56|133.26|135.37|133.07|135.75|133.45|135.25|132.95|137
1652613300000|2022-05-15 11:15:00|135.36|133.06|134.84|132.54|135.41|133.11|134.75|132.45|124
1652613600000|2022-05-15 11:20:00|134.85|132.55|134.97|132.67|135.15|132.85|134.49|132.19|178
1652613900000|2022-05-15 11:25:00|134.96|132.66|135.87|133.57|136.03|133.73|134.89|132.59|211
1652614200000|2022-05-15 11:30:00|135.85|133.55|136.84|134.54|136.88|134.58|135.66|133.36|260
1652614500000|2022-05-15 11:35:00|136.83|134.53|137.22|134.92|137.22|134.92|136.67|134.37|240
1652614800000|2022-05-15 11:40:00|137.23|134.93|136.9|134.6|137.28|134.98|136.89|134.59|220
1652615100000|2022-05-15 11:45:00|136.91|134.61|137.64|135.34|137.88|135.58|136.91|134.61|224
1652615400000|2022-05-15 11:50:00|137.66|135.36|137.55|135.25|137.85|135.55|137.54|135.24|161
1652615700000|2022-05-15 11:55:00|137.54|135.24|137.59|135.29|137.66|135.36|137.24|134.94|165
1652616000000|2022-05-15 12:00:00|137.6|135.3|138.22|135.92|138.44|136.14|137.53|135.23|220
1652616300000|2022-05-15 12:05:00|138.23|135.93|138.05|135.75|138.34|136.04|137.87|135.57|178
1652616600000|2022-05-15 12:10:00|138.04|135.74|137.7|135.4|138.04|135.74|137.39|135.09|211
1652616900000|2022-05-15 12:15:00|137.69|135.39|138.17|135.87|138.18|135.88|137.69|135.39|148
1652617200000|2022-05-15 12:20:00|138.18|135.88|138.37|136.07|138.69|136.39|138.18|135.88|178
1652617500000|2022-05-15 12:25:00|138.36|136.06|137.19|134.89|138.43|136.13|137.16|134.86|185
1652617800000|2022-05-15 12:30:00|137.18|134.88|136.68|134.38|137.18|134.88|136.46|134.16|229
1652618100000|2022-05-15 12:35:00|136.67|134.37|136.86|134.56|137.41|135.11|136.59|134.29|167
1652618400000|2022-05-15 12:40:00|136.87|134.57|136.71|134.41|137.1|134.8|136.36|134.06|183
1652618700000|2022-05-15 12:45:00|136.7|134.4|137.02|134.72|137.14|134.84|136.55|134.25|188
1652619000000|2022-05-15 12:50:00|137|134.7|136.46|134.16|137.02|134.72|136.37|134.07|175
1652619300000|2022-05-15 12:55:00|136.47|134.17|136.96|134.66|137.14|134.84|136.42|134.12|174
1652619600000|2022-05-15 13:00:00|136.95|134.65|136.72|134.42|136.95|134.65|136.38|134.08|170
1652619900000|2022-05-15 13:05:00|136.69|134.39|136.65|134.35|136.75|134.45|136.25|133.95|167
1652620200000|2022-05-15 13:10:00|136.64|134.34|136.61|134.31|136.8|134.5|136.44|134.14|177
1652620500000|2022-05-15 13:15:00|136.62|134.32|136.22|133.92|136.8|134.5|136.2|133.9|153
1652620800000|2022-05-15 13:20:00|136.21|133.91|135.73|133.43|136.26|133.96|135.73|133.43|141
1652621100000|2022-05-15 13:25:00|135.74|133.44|135.48|133.18|135.83|133.53|135.2|132.9|171
1652621400000|2022-05-15 13:30:00|135.49|133.19|135.37|133.07|135.57|133.27|134.94|132.64|187
1652621700000|2022-05-15 13:35:00|135.38|133.08|135.65|133.35|135.86|133.56|135.37|133.07|140
1652622000000|2022-05-15 13:40:00|135.66|133.36|135.22|132.92|135.67|133.37|135.16|132.86|160
1652622300000|2022-05-15 13:45:00|135.27|132.97|135.28|132.98|135.66|133.36|134.96|132.66|184
1652622600000|2022-05-15 13:50:00|135.3|133|135.46|133.16|135.49|133.19|135.19|132.89|146
1652622900000|2022-05-15 13:55:00|135.47|133.17|135.09|132.79|135.61|133.31|135|132.7|117
1652623200000|2022-05-15 14:00:00|135.08|132.78|134|131.7|135.39|133.09|133.98|131.68|188
1652623500000|2022-05-15 14:05:00|133.93|131.63|134.01|131.71|134.13|131.83|133.6|131.3|191
1652623800000|2022-05-15 14:10:00|134.02|131.72|134.11|131.81|134.38|132.08|133.92|131.62|126
1652624100000|2022-05-15 14:15:00|134.1|131.8|134.36|132.06|134.36|132.06|134.1|131.8|90
1652624400000|2022-05-15 14:20:00|134.38|132.08|133.43|131.13|134.41|132.11|133.24|130.94|139
1652624700000|2022-05-15 14:25:00|133.46|131.16|133.9|131.6|133.94|131.64|133.31|131.01|160
1652625000000|2022-05-15 14:30:00|133.91|131.61|133.65|131.35|134.13|131.83|132.86|130.56|277
1652625300000|2022-05-15 14:35:00|133.64|131.34|134.23|131.93|134.24|131.94|133.32|131.02|169
1652625600000|2022-05-15 14:40:00|134.22|131.92|134.36|132.06|134.61|132.31|133.98|131.68|129
1652625900000|2022-05-15 14:45:00|134.35|132.05|134.32|132.02|134.72|132.42|134.19|131.89|176
1652626200000|2022-05-15 14:50:00|134.35|132.05|134.28|131.98|134.59|132.29|134.26|131.96|73
1652626500000|2022-05-15 14:55:00|134.35|132.05|134.13|131.83|134.35|132.05|133.82|131.52|146
1652626800000|2022-05-15 15:00:00|134.08|131.78|134.49|132.19|134.55|132.25|134.06|131.76|123
1652627100000|2022-05-15 15:05:00|134.5|132.2|135.1|132.8|135.38|133.08|134.48|132.18|235
1652627400000|2022-05-15 15:10:00|135.12|132.82|135.29|132.99|135.55|133.25|134.86|132.56|167
1652627700000|2022-05-15 15:15:00|135.28|132.98|134.7|132.4|135.28|132.98|134.46|132.16|199
1652628000000|2022-05-15 15:20:00|134.69|132.39|134.61|132.31|134.75|132.45|134.39|132.09|136
1652628300000|2022-05-15 15:25:00|134.62|132.32|134.5|132.2|134.86|132.56|134.39|132.09|160
1652628600000|2022-05-15 15:30:00|134.49|132.19|134.02|131.72|134.49|132.19|133.87|131.57|154
1652628900000|2022-05-15 15:35:00|134.03|131.73|134.01|131.71|134.05|131.75|133.67|131.37|150
1652629200000|2022-05-15 15:40:00|134.02|131.72|133.98|131.68|134.13|131.83|133.58|131.28|141
1652629500000|2022-05-15 15:45:00|133.97|131.67|134.35|132.05|134.46|132.16|133.91|131.61|111
1652629800000|2022-05-15 15:50:00|134.33|132.03|133.43|131.13|134.33|132.03|133.28|130.98|151
1652630100000|2022-05-15 15:55:00|133.42|131.12|134.29|131.99|134.43|132.13|133.21|130.91|173
1652630400000|2022-05-15 16:00:00|134.3|132|134.81|132.51|134.96|132.66|134.2|131.9|240
1652630700000|2022-05-15 16:05:00|134.8|132.5|134.78|132.48|134.93|132.63|134.59|132.29|129
1652631000000|2022-05-15 16:10:00|134.79|132.49|134.48|132.18|134.89|132.59|134.21|131.91|135
1652631300000|2022-05-15 16:15:00|134.47|132.17|134.64|132.34|135.05|132.75|134.47|132.17|147
1652631600000|2022-05-15 16:20:00|134.65|132.35|134.71|132.41|135.02|132.72|134.62|132.32|143
1652631900000|2022-05-15 16:25:00|134.7|132.4|134.8|132.5|134.99|132.69|134.61|132.31|86
1652632200000|2022-05-15 16:30:00|134.79|132.49|135.09|132.79|135.24|132.94|134.39|132.09|243
1652632500000|2022-05-15 16:35:00|135.08|132.78|135.54|133.24|135.72|133.42|134.99|132.69|236
1652632800000|2022-05-15 16:40:00|135.53|133.23|136.35|134.05|136.46|134.16|135.5|133.2|196
1652633100000|2022-05-15 16:45:00|136.36|134.06|135.67|133.37|136.43|134.13|135.59|133.29|152
1652633400000|2022-05-15 16:50:00|135.66|133.36|135.95|133.65|136.06|133.76|135.56|133.26|104
1652633700000|2022-05-15 16:55:00|135.94|133.64|135.74|133.44|135.95|133.65|135.65|133.35|102
1652634000000|2022-05-15 17:00:00|135.75|133.45|135.53|133.23|135.97|133.67|135.43|133.13|132
1652634300000|2022-05-15 17:05:00|135.52|133.22|135.77|133.47|136.04|133.74|135.41|133.11|145
1652634600000|2022-05-15 17:10:00|135.75|133.45|135.93|133.63|135.93|133.63|135.46|133.16|126
1652634900000|2022-05-15 17:15:00|135.91|133.61|135.57|133.27|136.08|133.78|135.56|133.26|129
1652635200000|2022-05-15 17:20:00|135.56|133.26|135.55|133.25|135.81|133.51|135.52|133.22|86
1652635500000|2022-05-15 17:25:00|135.56|133.26|135.41|133.11|135.68|133.38|135.36|133.06|104
1652635800000|2022-05-15 17:30:00|135.42|133.12|135.37|133.07|135.45|133.15|134.96|132.66|122
1652636100000|2022-05-15 17:35:00|135.36|133.06|135.04|132.74|135.37|133.07|135.03|132.73|62
1652636400000|2022-05-15 17:40:00|135.11|132.81|134.74|132.44|135.12|132.82|134.74|132.44|104
1652636700000|2022-05-15 17:45:00|134.76|132.46|134.55|132.25|135|132.7|134.55|132.25|81
1652637000000|2022-05-15 17:50:00|134.54|132.24|134.25|131.95|134.64|132.34|134.25|131.95|66
1652637300000|2022-05-15 17:55:00|134.26|131.96|134.46|132.16|134.6|132.3|134.26|131.96|71
1652637600000|2022-05-15 18:00:00|134.49|132.19|134.44|132.14|134.49|132.19|133.63|131.33|127
1652637900000|2022-05-15 18:05:00|134.45|132.15|134.22|131.92|134.7|132.4|134.18|131.88|95
1652638200000|2022-05-15 18:10:00|134.23|131.93|134.66|132.36|134.66|132.36|133.99|131.69|116
1652638500000|2022-05-15 18:15:00|134.67|132.37|134.87|132.57|134.99|132.69|134.67|132.37|121
1652638800000|2022-05-15 18:20:00|134.82|132.52|133.98|131.68|134.82|132.52|133.98|131.68|119
1652639100000|2022-05-15 18:25:00|133.99|131.69|134.28|131.98|134.72|132.42|133.99|131.69|173
1652639400000|2022-05-15 18:30:00|134.27|131.97|134.74|132.44|134.79|132.49|134.14|131.84|128
1652639700000|2022-05-15 18:35:00|134.73|132.43|134.58|132.28|134.83|132.53|134.38|132.08|158
1652640000000|2022-05-15 18:40:00|134.56|132.26|135.81|133.51|135.82|133.52|134.36|132.06|265
1652640300000|2022-05-15 18:45:00|135.82|133.52|135.14|132.84|135.98|133.68|135.14|132.84|153
1652640600000|2022-05-15 18:50:00|135.16|132.86|135.36|133.06|135.47|133.17|135.03|132.73|114
1652640900000|2022-05-15 18:55:00|135.37|133.07|135.44|133.14|135.66|133.36|135.13|132.83|124
1652641200000|2022-05-15 19:00:00|135.45|133.15|134.87|132.57|135.47|133.17|134.86|132.56|119
1652641500000|2022-05-15 19:05:00|134.86|132.56|134.87|132.57|135.33|133.03|134.75|132.45|150
1652641800000|2022-05-15 19:10:00|134.86|132.56|134.9|132.6|135|132.7|134.69|132.39|116
1652642100000|2022-05-15 19:15:00|134.88|132.58|135.49|133.19|135.53|133.23|134.73|132.43|111
1652642400000|2022-05-15 19:20:00|135.48|133.18|135.73|133.43|135.74|133.44|135.26|132.96|76
1652642700000|2022-05-15 19:25:00|135.7|133.4|135.33|133.03|135.78|133.48|135.21|132.91|101
1652643000000|2022-05-15 19:30:00|135.38|133.08|136.39|134.09|136.43|134.13|135.31|133.01|153
1652643300000|2022-05-15 19:35:00|136.38|134.08|136.4|134.1|136.49|134.19|136.18|133.88|99
1652643600000|2022-05-15 19:40:00|136.39|134.09|136.25|133.95|136.39|134.09|135.82|133.52|83
1652643900000|2022-05-15 19:45:00|136.27|133.97|136.66|134.36|136.87|134.57|136.25|133.95|170
1652644200000|2022-05-15 19:50:00|136.65|134.35|136.39|134.09|136.66|134.36|136.17|133.87|82
1652644500000|2022-05-15 19:55:00|136.38|134.08|136.86|134.56|136.95|134.65|136.34|134.04|178
1652644800000|2022-05-15 20:00:00|136.85|134.55|136.99|134.69|137.29|134.99|136.52|134.22|157
1652645100000|2022-05-15 20:05:00|136.98|134.68|136.77|134.47|136.98|134.68|136.57|134.27|137
1652645400000|2022-05-15 20:10:00|136.79|134.49|138.57|136.27|138.6|136.3|136.75|134.45|279
1652645700000|2022-05-15 20:15:00|138.58|136.28|138.79|136.49|138.99|136.69|138.3|136|234
1652646000000|2022-05-15 20:20:00|138.8|136.5|139.54|137.24|139.91|137.61|138.52|136.22|329
1652646300000|2022-05-15 20:25:00|139.52|137.22|139.21|136.91|139.55|137.25|138.96|136.66|271
1652646600000|2022-05-15 20:30:00|139.22|136.92|139.32|137.02|139.42|137.12|138.62|136.32|197
1652646900000|2022-05-15 20:35:00|139.31|137.01|139.45|137.15|139.56|137.26|139.17|136.87|102
1652647200000|2022-05-15 20:40:00|139.46|137.16|139.26|136.96|139.46|137.16|138.9|136.6|129
1652647500000|2022-05-15 20:45:00|139.21|136.91|139.46|137.16|139.47|137.17|138.81|136.51|119
1652647800000|2022-05-15 20:50:00|139.48|137.18|139.42|137.12|139.82|137.52|139.38|137.08|108
1652648100000|2022-05-15 20:55:00|139.45|137.15|139.77|137.47|139.9|137.6|139.43|137.13|124
1652648400000|2022-05-15 21:00:00|139.78|137.48|140.03|137.73|140.05|137.75|139.6|137.3|161
1652648700000|2022-05-15 21:05:00|140.02|137.72|139.79|137.49|140.16|137.86|139.42|137.12|226
1652649000000|2022-05-15 21:10:00|139.8|137.5|139.38|137.08|139.83|137.53|139.38|137.08|120
1652649300000|2022-05-15 21:15:00|139.37|137.07|138.94|136.64|139.37|137.07|138.9|136.6|112
1652649600000|2022-05-15 21:20:00|138.97|136.67|138.94|136.64|139.02|136.72|138.88|136.58|54
1652649900000|2022-05-15 21:25:00|138.95|136.65|139.28|136.98|139.33|137.03|138.95|136.65|47
1652650200000|2022-05-15 21:30:00|139.27|136.97|139.29|136.99|139.35|137.05|139.27|136.97|12
1652650500000|2022-05-15 21:35:00|139.3|137|139.3|137|139.33|137.03|139.3|137|11
1652650800000|2022-05-15 21:40:00|139.27|136.97|139.61|137.31|139.63|137.33|139.26|136.96|34
1652651100000|2022-05-15 21:45:00|139.57|137.27|139.55|137.25|139.62|137.32|139.41|137.11|67
1652651400000|2022-05-15 21:50:00|139.49|137.19|139.45|137.15|139.49|137.19|139.42|137.12|15
1652651700000|2022-05-15 21:55:00|139.46|137.16|139.7|137.4|139.72|137.42|139.45|137.15|70
1652652000000|2022-05-15 22:00:00|139.71|137.41|141.19|138.89|141.36|139.06|139.71|137.41|157
1652652300000|2022-05-15 22:05:00|141.18|138.88|140.35|138.05|141.18|138.88|140.33|138.03|198
1652652600000|2022-05-15 22:10:00|140.36|138.06|140.44|138.14|140.69|138.39|140.27|137.97|85
1652652900000|2022-05-15 22:15:00|140.42|138.12|140.41|138.11|140.83|138.53|140.35|138.05|127
1652653200000|2022-05-15 22:20:00|140.43|138.13|140.82|138.52|140.82|138.52|140.43|138.13|119
1652653500000|2022-05-15 22:25:00|140.83|138.53|140.66|138.36|140.83|138.53|140.65|138.35|63
1652653800000|2022-05-15 22:30:00|140.64|138.34|140.67|138.37|140.9|138.6|140.5|138.2|76
1652654100000|2022-05-15 22:35:00|140.66|138.36|140.48|138.18|140.66|138.36|140.47|138.17|117
1652654400000|2022-05-15 22:40:00|140.47|138.17|140.53|138.23|140.79|138.49|140.34|138.04|111
1652654700000|2022-05-15 22:45:00|140.49|138.19|140.68|138.38|140.76|138.46|140.41|138.11|86
1652655000000|2022-05-15 22:50:00|140.67|138.37|140.22|137.92|140.67|138.37|139.97|137.67|112
1652655300000|2022-05-15 22:55:00|140.21|137.91|139.82|137.52|140.21|137.91|139.82|137.52|98
1652655600000|2022-05-15 23:00:00|139.83|137.53|139.53|137.23|139.96|137.66|139.52|137.22|149
1652655900000|2022-05-15 23:05:00|139.6|137.3|139.6|137.3|139.73|137.43|139.46|137.16|123
1652656200000|2022-05-15 23:10:00|139.59|137.29|139.68|137.38|139.86|137.56|139.56|137.26|88
1652656500000|2022-05-15 23:15:00|139.7|137.4|139.97|137.67|140.12|137.82|139.7|137.4|82
1652656800000|2022-05-15 23:20:00|139.93|137.63|140.45|138.15|140.45|138.15|139.93|137.63|104
1652657100000|2022-05-15 23:25:00|140.44|138.14|140.42|138.12|140.45|138.15|140.2|137.9|69
1652657400000|2022-05-15 23:30:00|140.41|138.11|140.32|138.02|140.44|138.14|140.21|137.91|88
1652657700000|2022-05-15 23:35:00|140.33|138.03|140.16|137.86|140.34|138.04|140.15|137.85|37
1652658000000|2022-05-15 23:40:00|140.22|137.92|140.73|138.43|141.01|138.71|140.22|137.92|126
1652658300000|2022-05-15 23:45:00|140.72|138.42|140.89|138.59|141.37|139.07|140.72|138.42|126
1652658600000|2022-05-15 23:50:00|140.88|138.58|141.63|139.33|141.87|139.57|140.85|138.55|175
1652658900000|2022-05-15 23:55:00|141.64|139.34|141.66|139.36|141.95|139.65|141.55|139.25|112
1652659200000|2022-05-16 00:00:00|141.63|139.33|140.79|138.49|141.81|139.51|140.42|138.12|260
1652659500000|2022-05-16 00:05:00|140.77|138.47|140.16|137.86|140.8|138.5|140.16|137.86|169
1652659800000|2022-05-16 00:10:00|140.26|137.96|140.21|137.91|140.87|138.57|140.21|137.91|194
1652660100000|2022-05-16 00:15:00|140.2|137.9|139.34|137.04|140.2|137.9|139.16|136.86|222
1652660400000|2022-05-16 00:20:00|139.33|137.03|139.25|136.95|139.53|137.23|138.96|136.66|141
1652660700000|2022-05-16 00:25:00|139.26|136.96|139.27|136.97|139.44|137.14|139.17|136.87|91
1652661000000|2022-05-16 00:30:00|139.29|136.99|139.08|136.78|139.35|137.05|138.81|136.51|146
1652661300000|2022-05-16 00:35:00|139.09|136.79|139.05|136.75|139.39|137.09|139|136.7|138
1652661600000|2022-05-16 00:40:00|139.04|136.74|138.87|136.57|139.23|136.93|138.62|136.32|119
1652661900000|2022-05-16 00:45:00|138.88|136.58|139.05|136.75|139.11|136.81|138.61|136.31|141
1652662200000|2022-05-16 00:50:00|139.03|136.73|138.93|136.63|139.11|136.81|138.63|136.33|147
1652662500000|2022-05-16 00:55:00|138.94|136.64|139.46|137.16|139.48|137.18|138.87|136.57|81
1652662800000|2022-05-16 01:00:00|139.45|137.15|139.55|137.25|139.93|137.63|139.34|137.04|165
1652663100000|2022-05-16 01:05:00|139.52|137.22|138.44|136.14|139.61|137.31|138.31|136.01|208
1652663400000|2022-05-16 01:10:00|138.43|136.13|138.68|136.38|138.68|136.38|138.05|135.75|190
1652663700000|2022-05-16 01:15:00|138.69|136.39|138.94|136.64|139.01|136.71|138.5|136.2|141
1652664000000|2022-05-16 01:20:00|138.95|136.65|138.59|136.29|138.99|136.69|138.54|136.24|121
1652664300000|2022-05-16 01:25:00|138.61|136.31|138.4|136.1|138.67|136.37|138.03|135.73|178
1652664600000|2022-05-16 01:30:00|138.44|136.14|137.88|135.58|138.45|136.15|137.72|135.42|228
1652664900000|2022-05-16 01:35:00|137.85|135.55|137.95|135.65|137.99|135.69|137.55|135.25|186
1652665200000|2022-05-16 01:40:00|137.94|135.64|137.61|135.31|138.06|135.76|137.53|135.23|172
1652665500000|2022-05-16 01:45:00|137.62|135.32|137.45|135.15|137.84|135.54|137.36|135.06|148
1652665800000|2022-05-16 01:50:00|137.46|135.16|137.72|135.42|137.85|135.55|137.46|135.16|151
1652666100000|2022-05-16 01:55:00|137.73|135.43|137.92|135.62|137.96|135.66|137.7|135.4|122
1652666400000|2022-05-16 02:00:00|137.93|135.63|137.59|135.29|137.94|135.64|137.53|135.23|122
1652666700000|2022-05-16 02:05:00|137.6|135.3|137.32|135.02|137.8|135.5|137.32|135.02|134
1652667000000|2022-05-16 02:10:00|137.33|135.03|136.93|134.63|137.64|135.34|136.71|134.41|253
1652667300000|2022-05-16 02:15:00|136.94|134.64|137.44|135.14|137.48|135.18|136.9|134.6|173
1652667600000|2022-05-16 02:20:00|137.43|135.13|137.49|135.19|137.62|135.32|137.29|134.99|145
1652667900000|2022-05-16 02:25:00|137.48|135.18|137.62|135.32|137.79|135.49|137.46|135.16|114
1652668200000|2022-05-16 02:30:00|137.63|135.33|137.83|135.53|137.84|135.54|137.58|135.28|99
1652668500000|2022-05-16 02:35:00|137.82|135.52|137.88|135.58|137.91|135.61|137.67|135.37|105
1652668800000|2022-05-16 02:40:00|137.87|135.57|137.58|135.28|137.87|135.57|137.49|135.19|148
1652669100000|2022-05-16 02:45:00|137.56|135.26|137.16|134.86|137.56|135.26|137.13|134.83|131
1652669400000|2022-05-16 02:50:00|137.17|134.87|136.94|134.64|137.56|135.26|136.81|134.51|161
1652669700000|2022-05-16 02:55:00|136.93|134.63|137.03|134.73|137.09|134.79|136.84|134.54|99
1652670000000|2022-05-16 03:00:00|137.05|134.75|137.33|135.03|137.54|135.24|137|134.7|145
1652670300000|2022-05-16 03:05:00|137.32|135.02|136.55|134.25|137.32|135.02|136.55|134.25|117
1652670600000|2022-05-16 03:10:00|136.54|134.24|136.34|134.04|136.58|134.28|136.2|133.9|151
1652670900000|2022-05-16 03:15:00|136.33|134.03|136.13|133.83|136.36|134.06|136.03|133.73|120
1652671200000|2022-05-16 03:20:00|136.12|133.82|135.96|133.66|136.29|133.99|135.95|133.65|111
1652671500000|2022-05-16 03:25:00|135.95|133.65|135.96|133.66|135.98|133.68|135.95|133.65|43
1652671800000|2022-05-16 03:30:00|135.95|133.65|135.8|133.5|136.17|133.87|135.7|133.4|149
1652672100000|2022-05-16 03:35:00|135.81|133.51|135.8|133.5|136.03|133.73|135.8|133.5|115
1652672400000|2022-05-16 03:40:00|135.79|133.49|135.6|133.3|135.93|133.63|135.48|133.18|135
1652672700000|2022-05-16 03:45:00|135.58|133.28|135.03|132.73|135.65|133.35|134.78|132.48|159
1652673000000|2022-05-16 03:50:00|135.04|132.74|135.58|133.28|135.61|133.31|135.04|132.74|147
1652673300000|2022-05-16 03:55:00|135.66|133.36|136.24|133.94|136.24|133.94|135.54|133.24|147
1652673600000|2022-05-16 04:00:00|136.23|133.93|135.64|133.34|136.47|134.17|135.58|133.28|161
1652673900000|2022-05-16 04:05:00|135.67|133.37|134.92|132.62|135.79|133.49|134.89|132.59|171
1652674200000|2022-05-16 04:10:00|134.91|132.61|134.93|132.63|135.04|132.74|134.74|132.44|155
1652674500000|2022-05-16 04:15:00|134.94|132.64|135.39|133.09|135.39|133.09|134.72|132.42|144
1652674800000|2022-05-16 04:20:00|135.4|133.1|135.52|133.22|135.68|133.38|135.4|133.1|162
1652675100000|2022-05-16 04:25:00|135.53|133.23|135.62|133.32|135.8|133.5|135.47|133.17|170
1652675400000|2022-05-16 04:30:00|135.63|133.33|134.75|132.45|135.8|133.5|134.65|132.35|204
1652675700000|2022-05-16 04:35:00|134.76|132.46|135.05|132.75|135.14|132.84|134.76|132.46|182
1652676000000|2022-05-16 04:40:00|135.04|132.74|135.57|133.27|135.66|133.36|135.04|132.74|183
1652676300000|2022-05-16 04:45:00|135.59|133.29|135.58|133.28|135.66|133.36|135.29|132.99|130
1652676600000|2022-05-16 04:50:00|135.57|133.27|135.73|133.43|135.73|133.43|135.47|133.17|70
1652676900000|2022-05-16 04:55:00|135.72|133.42|135.66|133.36|135.78|133.48|135.54|133.24|82
1652677200000|2022-05-16 05:00:00|135.64|133.34|135.75|133.45|135.95|133.65|135.64|133.34|90
1652677500000|2022-05-16 05:05:00|135.74|133.44|135.99|133.69|136.07|133.77|135.4|133.1|130
1652677800000|2022-05-16 05:10:00|135.98|133.68|136.21|133.91|136.34|134.04|135.89|133.59|91
1652678100000|2022-05-16 05:15:00|136.22|133.92|136.36|134.06|136.55|134.25|136.19|133.89|107
1652678400000|2022-05-16 05:20:00|136.37|134.07|136.73|134.43|136.81|134.51|136.29|133.99|73
1652678700000|2022-05-16 05:25:00|136.72|134.42|136.59|134.29|136.72|134.42|136.48|134.18|94
1652679000000|2022-05-16 05:30:00|136.58|134.28|136.31|134.01|136.58|134.28|136.16|133.86|111
1652679300000|2022-05-16 05:35:00|136.3|134|136.42|134.12|136.44|134.14|136.28|133.98|84
1652679600000|2022-05-16 05:40:00|136.4|134.1|136.46|134.16|136.46|134.16|136.14|133.84|92
1652679900000|2022-05-16 05:45:00|136.45|134.15|136.26|133.96|136.46|134.16|136.17|133.87|66
1652680200000|2022-05-16 05:50:00|136.23|133.93|135.39|133.09|136.25|133.95|135.36|133.06|140
1652680500000|2022-05-16 05:55:00|135.38|133.08|135.56|133.26|135.65|133.35|135.29|132.99|109
1652680800000|2022-05-16 06:00:00|135.55|133.25|133.55|131.25|135.55|133.25|133.54|131.24|272
1652681100000|2022-05-16 06:05:00|133.56|131.26|132.34|130.04|133.6|131.3|132.25|129.95|378
1652681400000|2022-05-16 06:10:00|132.35|130.05|133.58|131.28|133.58|131.28|132.25|129.95|332
1652681700000|2022-05-16 06:15:00|133.49|131.19|130.65|128.35|134.41|132.11|130.03|127.73|527
1652682000000|2022-05-16 06:20:00|130.72|128.42|130.4|128.1|130.97|128.67|129.98|127.68|443
1652682300000|2022-05-16 06:25:00|130.37|128.07|129.93|127.63|130.53|128.23|129.45|127.15|453
1652682600000|2022-05-16 06:30:00|129.9|127.6|129.22|126.92|130.53|128.23|129.15|126.85|370
1652682900000|2022-05-16 06:35:00|129.23|126.93|130.07|127.77|130.21|127.91|128.96|126.66|293
1652683200000|2022-05-16 06:40:00|130.06|127.76|130.67|128.37|130.7|128.4|129.61|127.31|276
1652683500000|2022-05-16 06:45:00|130.66|128.36|131.34|129.04|131.37|129.07|130.21|127.91|261
1652683800000|2022-05-16 06:50:00|131.35|129.05|130.85|128.55|131.35|129.05|130.52|128.22|274
1652684100000|2022-05-16 06:55:00|130.84|128.54|131.57|129.27|131.7|129.4|130.79|128.49|271
1652684400000|2022-05-16 07:00:00|131.56|129.26|130.9|128.6|131.56|129.26|130.81|128.51|243
1652684700000|2022-05-16 07:05:00|130.92|128.62|130.87|128.57|131.03|128.73|130.1|127.8|315
1652685000000|2022-05-16 07:10:00|130.91|128.61|130.86|128.56|131.11|128.81|130.42|128.12|234
1652685300000|2022-05-16 07:15:00|130.85|128.55|130.81|128.51|131.11|128.81|130.68|128.38|243
1652685600000|2022-05-16 07:20:00|130.82|128.52|131.62|129.32|131.7|129.4|130.56|128.26|238
1652685900000|2022-05-16 07:25:00|131.61|129.31|131.43|129.13|131.68|129.38|131.18|128.88|221
1652686200000|2022-05-16 07:30:00|131.44|129.14|131.3|129|131.54|129.24|131.07|128.77|156
1652686500000|2022-05-16 07:35:00|131.31|129.01|131.59|129.29|131.61|129.31|130.99|128.69|162
1652686800000|2022-05-16 07:40:00|131.6|129.3|131.71|129.41|131.78|129.48|131.49|129.19|167
1652687100000|2022-05-16 07:45:00|131.7|129.4|132.17|129.87|132.26|129.96|131.59|129.29|183
1652687400000|2022-05-16 07:50:00|132.16|129.86|131.73|129.43|132.16|129.86|131.72|129.42|131
1652687700000|2022-05-16 07:55:00|131.72|129.42|131.52|129.22|131.85|129.55|131.51|129.21|130
1652688000000|2022-05-16 08:00:00|131.51|129.21|132.43|130.13|132.43|130.13|131.42|129.12|178
1652688300000|2022-05-16 08:05:00|132.42|130.12|132.33|130.03|132.55|130.25|132.19|129.89|107
1652688600000|2022-05-16 08:10:00|132.34|130.04|132.48|130.18|132.56|130.26|132.33|130.03|92
1652688900000|2022-05-16 08:15:00|132.47|130.17|132.87|130.57|133.01|130.71|132.4|130.1|126
1652689200000|2022-05-16 08:20:00|132.88|130.58|133.01|130.71|133.12|130.82|132.84|130.54|108
1652689500000|2022-05-16 08:25:00|133|130.7|132.71|130.41|133|130.7|132.44|130.14|97
1652689800000|2022-05-16 08:30:00|132.66|130.36|132.86|130.56|132.93|130.63|132.53|130.23|98
1652690100000|2022-05-16 08:35:00|132.9|130.6|133.05|130.75|133.12|130.82|132.82|130.52|88
1652690400000|2022-05-16 08:40:00|133.06|130.76|133.39|131.09|133.41|131.11|132.91|130.61|98
1652690700000|2022-05-16 08:45:00|133.4|131.1|133.33|131.03|133.4|131.1|133.19|130.89|90
1652691000000|2022-05-16 08:50:00|133.34|131.04|133.6|131.3|133.6|131.3|133.2|130.9|85
1652691300000|2022-05-16 08:55:00|133.59|131.29|133.25|130.95|133.59|131.29|133.23|130.93|86
1652691600000|2022-05-16 09:00:00|133.24|130.94|132.78|130.48|133.24|130.94|132.74|130.44|92
1652691900000|2022-05-16 09:05:00|132.77|130.47|132.74|130.44|132.84|130.54|132.28|129.98|177
1652692200000|2022-05-16 09:10:00|132.75|130.45|132.45|130.15|132.75|130.45|132.23|129.93|158
1652692500000|2022-05-16 09:15:00|132.46|130.16|132.34|130.04|132.66|130.36|132.2|129.9|149
1652692800000|2022-05-16 09:20:00|132.35|130.05|131.48|129.18|132.56|130.26|131.47|129.17|155
1652693100000|2022-05-16 09:25:00|131.49|129.19|131.76|129.46|131.96|129.66|131.49|129.19|187
1652693400000|2022-05-16 09:30:00|131.75|129.45|132.38|130.08|132.63|130.33|131.75|129.45|196
1652693700000|2022-05-16 09:35:00|132.37|130.07|131.89|129.59|132.51|130.21|131.79|129.49|156
1652694000000|2022-05-16 09:40:00|131.88|129.58|131.88|129.58|131.93|129.63|131.62|129.32|100
1652694300000|2022-05-16 09:45:00|131.9|129.6|132.58|130.28|132.77|130.47|131.89|129.59|220
1652694600000|2022-05-16 09:50:00|132.59|130.29|132.31|130.01|132.77|130.47|132.15|129.85|178
1652694900000|2022-05-16 09:55:00|132.32|130.02|131.74|129.44|132.33|130.03|131.71|129.41|189
1652695200000|2022-05-16 10:00:00|131.75|129.45|131.68|129.38|131.8|129.5|131.47|129.17|165
1652695500000|2022-05-16 10:05:00|131.69|129.39|131.03|128.73|131.84|129.54|131.03|128.73|140
1652695800000|2022-05-16 10:10:00|131.02|128.72|132.52|130.22|132.73|130.43|130.46|128.16|432
1652696100000|2022-05-16 10:15:00|132.53|130.23|133.07|130.77|133.28|130.98|132.4|130.1|288
1652696400000|2022-05-16 10:20:00|133.06|130.76|133.21|130.91|133.45|131.15|132.94|130.64|244
1652696700000|2022-05-16 10:25:00|133.2|130.9|132.54|130.24|133.23|130.93|132.41|130.11|200
1652697000000|2022-05-16 10:30:00|132.55|130.25|132.77|130.47|132.89|130.59|132.45|130.15|196
1652697300000|2022-05-16 10:35:00|132.78|130.48|133.5|131.2|133.61|131.31|132.75|130.45|181
1652697600000|2022-05-16 10:40:00|133.54|131.24|133.25|130.95|133.54|131.24|133.17|130.87|194
1652697900000|2022-05-16 10:45:00|133.23|130.93|133.59|131.29|133.6|131.3|133.19|130.89|146
1652698200000|2022-05-16 10:50:00|133.58|131.28|133.91|131.61|134.13|131.83|133.58|131.28|227
1652698500000|2022-05-16 10:55:00|133.92|131.62|134.19|131.89|134.32|132.02|133.88|131.58|194
1652698800000|2022-05-16 11:00:00|134.18|131.88|133.58|131.28|134.19|131.89|133.47|131.17|192
1652699100000|2022-05-16 11:05:00|133.57|131.27|133.59|131.29|133.71|131.41|133.47|131.17|142
1652699400000|2022-05-16 11:10:00|133.57|131.27|133.08|130.78|133.57|131.27|132.91|130.61|155
1652699700000|2022-05-16 11:15:00|133.03|130.73|132.64|130.34|133.03|130.73|132.45|130.15|139
1652700000000|2022-05-16 11:20:00|132.67|130.37|132.76|130.46|132.79|130.49|132.55|130.25|133
1652700300000|2022-05-16 11:25:00|132.77|130.47|132.8|130.5|132.95|130.65|132.75|130.45|116
1652700600000|2022-05-16 11:30:00|132.81|130.51|132.5|130.2|132.98|130.68|132.45|130.15|178
1652700900000|2022-05-16 11:35:00|132.49|130.19|132.7|130.4|133.01|130.71|132.38|130.08|180
1652701200000|2022-05-16 11:40:00|132.71|130.41|132.42|130.12|132.82|130.52|132.42|130.12|129
1652701500000|2022-05-16 11:45:00|132.43|130.13|132.63|130.33|132.82|130.52|132.39|130.09|119
1652701800000|2022-05-16 11:50:00|132.61|130.31|132.8|130.5|132.8|130.5|132.34|130.04|161
1652702100000|2022-05-16 11:55:00|132.81|130.51|132.4|130.1|132.81|130.51|132.4|130.1|158
1652702400000|2022-05-16 12:00:00|132.41|130.11|131.65|129.35|132.73|130.43|131.51|129.21|267
1652702700000|2022-05-16 12:05:00|131.66|129.36|132.59|130.29|132.62|130.32|131.57|129.27|198
1652703000000|2022-05-16 12:10:00|132.58|130.28|132.67|130.37|132.81|130.51|132.51|130.21|148
1652703300000|2022-05-16 12:15:00|132.66|130.36|131.58|129.28|132.7|130.4|131.58|129.28|232
1652703600000|2022-05-16 12:20:00|131.57|129.27|132.59|130.29|132.59|130.29|131.35|129.05|211
1652703900000|2022-05-16 12:25:00|132.6|130.3|134.02|131.72|134.16|131.86|132.51|130.21|306
1652704200000|2022-05-16 12:30:00|134.03|131.73|134.47|132.17|134.8|132.5|133.9|131.6|292
1652704500000|2022-05-16 12:35:00|134.46|132.16|133.67|131.37|134.5|132.2|133.66|131.36|199
1652704800000|2022-05-16 12:40:00|133.69|131.39|133.23|130.93|133.74|131.44|132.69|130.39|240
1652705100000|2022-05-16 12:45:00|133.24|130.94|132.77|130.47|133.48|131.18|132.61|130.31|235
1652705400000|2022-05-16 12:50:00|132.76|130.46|133.55|131.25|133.56|131.26|132.52|130.22|216
1652705700000|2022-05-16 12:55:00|133.54|131.24|133.39|131.09|133.6|131.3|132.91|130.61|196
1652706000000|2022-05-16 13:00:00|133.38|131.08|134.36|132.06|134.37|132.07|133.14|130.84|255
1652706300000|2022-05-16 13:05:00|134.38|132.08|133.84|131.54|134.44|132.14|133.84|131.54|159
1652706600000|2022-05-16 13:10:00|133.83|131.53|133.02|130.72|133.87|131.57|133.02|130.72|185
1652706900000|2022-05-16 13:15:00|133.01|130.71|132.86|130.56|133.09|130.79|132.66|130.36|181
1652707200000|2022-05-16 13:20:00|132.85|130.55|132.63|130.33|132.88|130.58|132.4|130.1|231
1652707500000|2022-05-16 13:25:00|132.58|130.28|132.62|130.32|133.05|130.75|132.27|129.97|255
1652707800000|2022-05-16 13:30:00|132.67|130.37|132.56|130.26|133.24|130.94|132.27|129.97|388
1652708100000|2022-05-16 13:35:00|132.57|130.27|133.5|131.2|133.5|131.2|132.23|129.93|316
1652708400000|2022-05-16 13:40:00|133.51|131.21|132.62|130.32|133.7|131.4|132.62|130.32|350
1652708700000|2022-05-16 13:45:00|132.61|130.31|131.61|129.31|132.75|130.45|131.49|129.19|395
1652709000000|2022-05-16 13:50:00|131.6|129.3|132.43|130.13|133.76|131.46|131.1|128.8|496
1652709300000|2022-05-16 13:55:00|132.42|130.12|131.59|129.29|132.74|130.44|131.57|129.27|367
1652709600000|2022-05-16 14:00:00|131.58|129.28|131.83|129.53|131.92|129.62|131.15|128.85|287
1652709900000|2022-05-16 14:05:00|131.85|129.55|133.34|131.04|133.34|131.04|131.83|129.53|308
1652710200000|2022-05-16 14:10:00|133.35|131.05|132.49|130.19|133.54|131.24|132.48|130.18|263
1652710500000|2022-05-16 14:15:00|132.5|130.2|133.39|131.09|133.53|131.23|132.5|130.2|276
1652710800000|2022-05-16 14:20:00|133.4|131.1|133.17|130.87|133.58|131.28|133.15|130.85|250
1652711100000|2022-05-16 14:25:00|133.18|130.88|133.39|131.09|133.42|131.12|132.62|130.32|261
1652711400000|2022-05-16 14:30:00|133.4|131.1|132.2|129.9|133.59|131.29|132.08|129.78|291
1652711700000|2022-05-16 14:35:00|132.19|129.89|132.41|130.11|132.49|130.19|132.11|129.81|189
1652712000000|2022-05-16 14:40:00|132.4|130.1|132|129.7|132.4|130.1|131.78|129.48|236
1652712300000|2022-05-16 14:45:00|131.99|129.69|131.53|129.23|131.99|129.69|131.27|128.97|168
1652712600000|2022-05-16 14:50:00|131.52|129.22|131.32|129.02|131.7|129.4|131.2|128.9|154
1652712900000|2022-05-16 14:55:00|131.31|129.01|130.88|128.58|131.47|129.17|130.88|128.58|177
1652713200000|2022-05-16 15:00:00|130.83|128.53|131.05|128.75|131.46|129.16|130.72|128.42|212
1652713500000|2022-05-16 15:05:00|131.02|128.72|131.72|129.42|131.72|129.42|130.96|128.66|211
1652713800000|2022-05-16 15:10:00|131.68|129.38|131.2|128.9|131.84|129.54|131.16|128.86|161
1652714100000|2022-05-16 15:15:00|131.21|128.91|131.73|129.43|131.85|129.55|131.17|128.87|196
1652714400000|2022-05-16 15:20:00|131.72|129.42|132.01|129.71|132.03|129.73|131.65|129.35|182
1652714700000|2022-05-16 15:25:00|132|129.7|131.72|129.42|132|129.7|131.48|129.18|201
1652715000000|2022-05-16 15:30:00|131.73|129.43|131.1|128.8|131.8|129.5|130.99|128.69|213
1652715300000|2022-05-16 15:35:00|131.11|128.81|130.57|128.27|131.24|128.94|129.92|127.62|346
1652715600000|2022-05-16 15:40:00|130.58|128.28|130.67|128.37|130.68|128.38|129.89|127.59|307
1652715900000|2022-05-16 15:45:00|130.65|128.35|131.39|129.09|131.47|129.17|130.6|128.3|332
1652716200000|2022-05-16 15:50:00|131.38|129.08|132.24|129.94|132.24|129.94|131.35|129.05|233
1652716500000|2022-05-16 15:55:00|132.25|129.95|132.28|129.98|132.65|130.35|132.2|129.9|190
1652716800000|2022-05-16 16:00:00|132.27|129.97|132.55|130.25|132.63|130.33|132.12|129.82|203
1652717100000|2022-05-16 16:05:00|132.54|130.24|131.42|129.12|132.54|130.24|131.41|129.11|218
1652717400000|2022-05-16 16:10:00|131.43|129.13|131.72|129.42|131.95|129.65|131.17|128.87|231
1652717700000|2022-05-16 16:15:00|131.71|129.41|132.3|130|132.35|130.05|131.38|129.08|245
1652718000000|2022-05-16 16:20:00|132.28|129.98|132.22|129.92|132.52|130.22|132.17|129.87|173
1652718300000|2022-05-16 16:25:00|132.21|129.91|132.09|129.79|132.21|129.91|131.61|129.31|179
1652718600000|2022-05-16 16:30:00|132.06|129.76|132.4|130.1|132.5|130.2|131.76|129.46|198
1652718900000|2022-05-16 16:35:00|132.41|130.11|131.96|129.66|132.63|130.33|131.96|129.66|180
1652719200000|2022-05-16 16:40:00|131.95|129.65|131.22|128.92|131.95|129.65|131.1|128.8|170
1652719500000|2022-05-16 16:45:00|131.21|128.91|131.8|129.5|131.85|129.55|130.79|128.49|256
1652719800000|2022-05-16 16:50:00|131.79|129.49|131.52|129.22|131.87|129.57|131.46|129.16|189
1652720100000|2022-05-16 16:55:00|131.51|129.21|131.73|129.43|131.74|129.44|131.36|129.06|134
1652720400000|2022-05-16 17:00:00|131.7|129.4|132.06|129.76|132.08|129.78|131.57|129.27|182
1652720700000|2022-05-16 17:05:00|132.05|129.75|132.04|129.74|132.06|129.76|131.86|129.56|155
1652721000000|2022-05-16 17:10:00|132.03|129.73|132.42|130.12|132.49|130.19|131.93|129.63|158
1652721300000|2022-05-16 17:15:00|132.43|130.13|131.86|129.56|132.45|130.15|131.84|129.54|182
1652721600000|2022-05-16 17:20:00|131.87|129.57|132.61|130.31|133.01|130.71|131.78|129.48|206
1652721900000|2022-05-16 17:25:00|132.62|130.32|132.59|130.29|132.66|130.36|132.37|130.07|160
1652722200000|2022-05-16 17:30:00|132.61|130.31|133.04|130.74|133.36|131.06|132.6|130.3|171
1652722500000|2022-05-16 17:35:00|133.05|130.75|132.92|130.62|133.13|130.83|132.64|130.34|119
1652722800000|2022-05-16 17:40:00|132.9|130.6|132.85|130.55|133.13|130.83|132.47|130.17|166
1652723100000|2022-05-16 17:45:00|132.86|130.56|132.79|130.49|132.86|130.56|132.48|130.18|164
1652723400000|2022-05-16 17:50:00|132.8|130.5|132.88|130.58|132.95|130.65|132.78|130.48|102
1652723700000|2022-05-16 17:55:00|132.89|130.59|133|130.7|133.14|130.84|132.86|130.56|137
1652724000000|2022-05-16 18:00:00|133.01|130.71|133.26|130.96|133.26|130.96|132.46|130.16|144
1652724300000|2022-05-16 18:05:00|133.28|130.98|133.5|131.2|133.68|131.38|133.26|130.96|155
1652724600000|2022-05-16 18:10:00|133.49|131.19|133.65|131.35|133.68|131.38|133.3|131|122
1652724900000|2022-05-16 18:15:00|133.66|131.36|133.41|131.11|133.71|131.41|133.3|131|100
1652725200000|2022-05-16 18:20:00|133.43|131.13|133.55|131.25|133.56|131.26|133.25|130.95|91
1652725500000|2022-05-16 18:25:00|133.5|131.2|133.92|131.62|134.06|131.76|133.45|131.15|113
1652725800000|2022-05-16 18:30:00|133.93|131.63|133.82|131.52|134.25|131.95|133.82|131.52|114
1652726100000|2022-05-16 18:35:00|133.83|131.53|133.79|131.49|133.91|131.61|133.68|131.38|110
1652726400000|2022-05-16 18:40:00|133.8|131.5|133.65|131.35|133.95|131.65|133.65|131.35|97
1652726700000|2022-05-16 18:45:00|133.64|131.34|133.59|131.29|133.81|131.51|133.53|131.23|83
1652727000000|2022-05-16 18:50:00|133.58|131.28|133.88|131.58|133.96|131.66|133.56|131.26|83
1652727300000|2022-05-16 18:55:00|133.87|131.57|133.92|131.62|134.04|131.74|133.81|131.51|79
1652727600000|2022-05-16 19:00:00|133.93|131.63|133.89|131.59|134.3|132|133.75|131.45|93
1652727900000|2022-05-16 19:05:00|133.88|131.58|133.93|131.63|134.11|131.81|133.87|131.57|96
1652728200000|2022-05-16 19:10:00|133.92|131.62|133.59|131.29|133.96|131.66|133.51|131.21|110
1652728500000|2022-05-16 19:15:00|133.58|131.28|133.6|131.3|133.65|131.35|133.37|131.07|104
1652728800000|2022-05-16 19:20:00|133.58|131.28|133.61|131.31|133.65|131.35|133.51|131.21|98
1652729100000|2022-05-16 19:25:00|133.6|131.3|133.46|131.16|133.73|131.43|133.31|131.01|91
1652729400000|2022-05-16 19:30:00|133.47|131.17|133.4|131.1|133.54|131.24|133.31|131.01|91
1652729700000|2022-05-16 19:35:00|133.39|131.09|133.22|130.92|133.39|131.09|133.16|130.86|64
1652730000000|2022-05-16 19:40:00|133.24|130.94|133.38|131.08|133.41|131.11|133.19|130.89|66
1652730300000|2022-05-16 19:45:00|133.39|131.09|133.54|131.24|135.58|133.28|133.39|131.09|314
1652730600000|2022-05-16 19:50:00|133.55|131.25|133.17|130.87|133.75|131.45|133.14|130.84|205
1652730900000|2022-05-16 19:55:00|133.18|130.88|133.28|130.98|133.34|131.04|132.84|130.54|164
1652731200000|2022-05-16 20:00:00|133.24|130.94|133.34|131.04|133.52|131.22|133.17|130.87|119
1652731500000|2022-05-16 20:05:00|133.31|131.01|133.64|131.34|133.64|131.34|133.22|130.92|53
1652731800000|2022-05-16 20:10:00|133.67|131.37|133.84|131.54|134.11|131.81|133.67|131.37|84
1652732100000|2022-05-16 20:15:00|133.85|131.55|133.81|131.51|134.13|131.83|133.8|131.5|108
1652732400000|2022-05-16 20:20:00|133.86|131.56|133.55|131.25|133.89|131.59|133.52|131.22|62
1652732700000|2022-05-16 20:25:00|133.54|131.24|133.83|131.53|133.83|131.53|133.51|131.21|100
1652733000000|2022-05-16 20:30:00|133.86|131.56|133.86|131.56|134.02|131.72|133.72|131.42|67
1652733300000|2022-05-16 20:35:00|133.88|131.58|133.84|131.54|134.04|131.74|133.82|131.52|49
1652733600000|2022-05-16 20:40:00|133.8|131.5|133.95|131.65|133.96|131.66|133.58|131.28|134
1652733900000|2022-05-16 20:45:00|133.93|131.63|134.17|131.87|134.34|132.04|133.9|131.6|102
1652734200000|2022-05-16 20:50:00|134.19|131.89|134.44|132.14|134.51|132.21|134.18|131.88|58
1652734500000|2022-05-16 20:55:00|134.48|132.18|134.46|132.16|134.57|132.27|134.33|132.03|65
1652734800000|2022-05-16 21:00:00|134.47|132.17|134.67|132.37|134.73|132.43|134.33|132.03|70
1652735100000|2022-05-16 21:05:00|134.69|132.39|135.28|132.98|135.62|133.32|134.69|132.39|190
1652735400000|2022-05-16 21:10:00|135.29|132.99|135.05|132.75|135.56|133.26|134.9|132.6|75
1652735700000|2022-05-16 21:15:00|135.04|132.74|134.96|132.66|135.04|132.74|134.68|132.38|100
1652736000000|2022-05-16 21:20:00|134.95|132.65|135.1|132.8|135.13|132.83|134.86|132.56|50
1652736300000|2022-05-16 21:25:00|135.11|132.81|134.82|132.52|135.13|132.83|134.81|132.51|51
1652736600000|2022-05-16 21:30:00|134.81|132.51|134.69|132.39|134.83|132.53|134.39|132.09|73
1652736900000|2022-05-16 21:35:00|134.68|132.38|134.85|132.55|134.85|132.55|134.66|132.36|31
1652737200000|2022-05-16 21:40:00|134.94|132.64|135.24|132.94|135.27|132.97|134.94|132.64|44
1652737500000|2022-05-16 21:45:00|135.23|132.93|135.17|132.87|135.23|132.93|135.16|132.86|26
1652737800000|2022-05-16 21:50:00|135.16|132.86|134.73|132.43|135.16|132.86|134.56|132.26|59
1652738100000|2022-05-16 21:55:00|134.7|132.4|135.17|132.87|135.17|132.87|134.7|132.4|59
1652738400000|2022-05-16 22:00:00|135.19|132.89|135.34|133.04|135.59|133.29|135.19|132.89|84
1652738700000|2022-05-16 22:05:00|135.33|133.03|135.27|132.97|135.48|133.18|135.17|132.87|98
1652739000000|2022-05-16 22:10:00|135.3|133|135.62|133.32|135.63|133.33|135.29|132.99|67
1652739300000|2022-05-16 22:15:00|135.63|133.33|135.4|133.1|135.66|133.36|135.25|132.95|93
1652739600000|2022-05-16 22:20:00|135.39|133.09|135.2|132.9|135.58|133.28|135.2|132.9|193
1652739900000|2022-05-16 22:25:00|135.21|132.91|134.76|132.46|135.27|132.97|134.59|132.29|122
1652740200000|2022-05-16 22:30:00|134.79|132.49|134.67|132.37|134.8|132.5|134.51|132.21|104
1652740500000|2022-05-16 22:35:00|134.66|132.36|134.75|132.45|134.75|132.45|134.62|132.32|24
1652740800000|2022-05-16 22:40:00|134.76|132.46|134.72|132.42|134.89|132.59|134.71|132.41|32
1652741100000|2022-05-16 22:45:00|134.76|132.46|134.57|132.27|134.89|132.59|134.57|132.27|41
1652741400000|2022-05-16 22:50:00|134.56|132.26|133.76|131.46|134.56|132.26|133.42|131.12|108
1652741700000|2022-05-16 22:55:00|133.77|131.47|133.67|131.37|133.77|131.47|133.49|131.19|49
1652742000000|2022-05-16 23:00:00|133.68|131.38|133.54|131.24|133.77|131.47|133.51|131.21|46
1652742300000|2022-05-16 23:05:00|133.55|131.25|133.26|130.96|133.73|131.43|133.26|130.96|81
1652742600000|2022-05-16 23:10:00|133.27|130.97|133.53|131.23|133.64|131.34|133.25|130.95|88
1652742900000|2022-05-16 23:15:00|133.52|131.22|133.42|131.12|133.52|131.22|132.91|130.61|110
1652743200000|2022-05-16 23:20:00|133.41|131.11|133.24|130.94|133.59|131.29|133.24|130.94|75
1652743500000|2022-05-16 23:25:00|133.26|130.96|133.29|130.99|133.7|131.4|133.25|130.95|100
1652743800000|2022-05-16 23:30:00|133.28|130.98|132.82|130.52|133.39|131.09|132.76|130.46|113
1652744100000|2022-05-16 23:35:00|132.81|130.51|132.95|130.65|132.96|130.66|132.47|130.17|132
1652744400000|2022-05-16 23:40:00|132.96|130.66|132.81|130.51|132.98|130.68|132.72|130.42|172
1652744700000|2022-05-16 23:45:00|132.75|130.45|132.9|130.6|133|130.7|132.17|129.87|155
1652745000000|2022-05-16 23:50:00|132.91|130.61|132.82|130.52|133.05|130.75|132.72|130.42|96
1652745300000|2022-05-16 23:55:00|132.83|130.53|132.72|130.42|132.91|130.61|131.98|129.68|145
1652745600000|2022-05-17 00:00:00|132.74|130.44|132.59|130.29|133|130.7|132.27|129.97|217
1652745900000|2022-05-17 00:05:00|132.58|130.28|132.95|130.65|132.97|130.67|132.54|130.24|206
1652746200000|2022-05-17 00:10:00|132.96|130.66|133.41|131.11|133.78|131.48|132.96|130.66|192
1652746500000|2022-05-17 00:15:00|133.4|131.1|134.19|131.89|134.24|131.94|133.35|131.05|213
1652746800000|2022-05-17 00:20:00|134.26|131.96|134.3|132|134.5|132.2|134.17|131.87|163
1652747100000|2022-05-17 00:25:00|134.28|131.98|134.23|131.93|134.46|132.16|134.1|131.8|75
1652747400000|2022-05-17 00:30:00|134.22|131.92|134.38|132.08|134.43|132.13|133.89|131.59|128
1652747700000|2022-05-17 00:35:00|134.37|132.07|134.7|132.4|134.85|132.55|134.28|131.98|146
1652748000000|2022-05-17 00:40:00|134.69|132.39|134.73|132.43|134.83|132.53|134.52|132.22|115
1652748300000|2022-05-17 00:45:00|134.76|132.46|134.38|132.08|134.79|132.49|134.37|132.07|152
1652748600000|2022-05-17 00:50:00|134.37|132.07|134.87|132.57|135.02|132.72|134.32|132.02|244
1652748900000|2022-05-17 00:55:00|134.86|132.56|134.78|132.48|135|132.7|134.72|132.42|105
1652749200000|2022-05-17 01:00:00|134.79|132.49|134.76|132.46|135|132.7|134.6|132.3|153
1652749500000|2022-05-17 01:05:00|134.77|132.47|134.43|132.13|134.85|132.55|134.24|131.94|133
1652749800000|2022-05-17 01:10:00|134.4|132.1|134.01|131.71|134.61|132.31|134.01|131.71|172
1652750100000|2022-05-17 01:15:00|133.98|131.68|133.81|131.51|134.04|131.74|133.74|131.44|129
1652750400000|2022-05-17 01:20:00|133.82|131.52|134.1|131.8|134.12|131.82|133.81|131.51|100
1652750700000|2022-05-17 01:25:00|134.11|131.81|133.71|131.41|134.35|132.05|133.71|131.41|114
1652751000000|2022-05-17 01:30:00|133.73|131.43|133.63|131.33|134.05|131.75|133.51|131.21|145
1652751300000|2022-05-17 01:35:00|133.62|131.32|134.46|132.16|134.46|132.16|133.61|131.31|120
1652751600000|2022-05-17 01:40:00|134.42|132.12|134.33|132.03|134.54|132.24|134.29|131.99|139
1652751900000|2022-05-17 01:45:00|134.34|132.04|134.44|132.14|134.63|132.33|134.3|132|125
1652752200000|2022-05-17 01:50:00|134.45|132.15|134.9|132.6|134.95|132.65|134.39|132.09|129
1652752500000|2022-05-17 01:55:00|134.91|132.61|134.8|132.5|134.96|132.66|134.68|132.38|112
1652752800000|2022-05-17 02:00:00|134.81|132.51|134.97|132.67|135.26|132.96|134.75|132.45|88
1652753100000|2022-05-17 02:05:00|134.98|132.68|134.93|132.63|135.04|132.74|134.81|132.51|58
1652753400000|2022-05-17 02:10:00|134.92|132.62|135.3|133|135.41|133.11|134.92|132.62|117
1652753700000|2022-05-17 02:15:00|135.33|133.03|134.86|132.56|135.38|133.08|134.85|132.55|90
1652754000000|2022-05-17 02:20:00|134.85|132.55|134.46|132.16|134.85|132.55|134.32|132.02|97
1652754300000|2022-05-17 02:25:00|134.44|132.14|134.37|132.07|134.45|132.15|134.25|131.95|62
1652754600000|2022-05-17 02:30:00|134.38|132.08|134.77|132.47|134.82|132.52|134.29|131.99|81
1652754900000|2022-05-17 02:35:00|134.79|132.49|134.92|132.62|134.92|132.62|134.66|132.36|71
1652755200000|2022-05-17 02:40:00|134.93|132.63|134.92|132.62|135.05|132.75|134.84|132.54|86
1652755500000|2022-05-17 02:45:00|134.93|132.63|135.39|133.09|135.39|133.09|134.93|132.63|58
1652755800000|2022-05-17 02:50:00|135.4|133.1|135.35|133.05|135.42|133.12|135.03|132.73|96
1652756100000|2022-05-17 02:55:00|135.36|133.06|135.49|133.19|135.49|133.19|135.28|132.98|55
1652756400000|2022-05-17 03:00:00|135.5|133.2|135.49|133.19|135.51|133.21|135.39|133.09|64
1652756700000|2022-05-17 03:05:00|135.52|133.22|135.88|133.58|135.97|133.67|135.52|133.22|157
1652757000000|2022-05-17 03:10:00|135.91|133.61|135.83|133.53|136.02|133.72|135.6|133.3|135
1652757300000|2022-05-17 03:15:00|135.84|133.54|135.96|133.66|136.02|133.72|135.75|133.45|85
1652757600000|2022-05-17 03:20:00|135.97|133.67|136.11|133.81|136.17|133.87|135.96|133.66|79
1652757900000|2022-05-17 03:25:00|136.12|133.82|136.34|134.04|136.35|134.05|136.08|133.78|49
1652758200000|2022-05-17 03:30:00|136.35|134.05|136.8|134.5|136.96|134.66|136.22|133.92|140
1652758500000|2022-05-17 03:35:00|136.79|134.49|137.57|135.27|137.62|135.32|136.73|134.43|187
1652758800000|2022-05-17 03:40:00|137.56|135.26|137.39|135.09|137.76|135.46|137.24|134.94|134
1652759100000|2022-05-17 03:45:00|137.38|135.08|137.35|135.05|137.38|135.08|137.24|134.94|64
1652759400000|2022-05-17 03:50:00|137.44|135.14|137.46|135.16|137.63|135.33|137.31|135.01|99
1652759700000|2022-05-17 03:55:00|137.44|135.14|136.97|134.67|137.59|135.29|136.97|134.67|81
1652760000000|2022-05-17 04:00:00|136.95|134.65|136.6|134.3|137.02|134.72|136.6|134.3|84
1652760300000|2022-05-17 04:05:00|136.61|134.31|136.54|134.24|136.62|134.32|136.45|134.15|82
1652760600000|2022-05-17 04:10:00|136.55|134.25|136.65|134.35|136.72|134.42|136.52|134.22|62
1652760900000|2022-05-17 04:15:00|136.61|134.31|136.66|134.36|136.67|134.37|136.44|134.14|82
1652761200000|2022-05-17 04:20:00|136.67|134.37|136.48|134.18|136.75|134.45|136.47|134.17|50
1652761500000|2022-05-17 04:25:00|136.47|134.17|136.58|134.28|136.59|134.29|136.39|134.09|66
1652761800000|2022-05-17 04:30:00|136.59|134.29|136.8|134.5|136.83|134.53|136.58|134.28|72
1652762100000|2022-05-17 04:35:00|136.81|134.51|137.74|135.44|139.71|137.41|136.79|134.49|289
1652762400000|2022-05-17 04:40:00|137.75|135.45|137.26|134.96|138.77|136.47|137.23|134.93|232
1652762700000|2022-05-17 04:45:00|137.27|134.97|137.55|135.25|137.65|135.35|137.18|134.88|109
1652763000000|2022-05-17 04:50:00|137.56|135.26|137.75|135.45|137.86|135.56|137.51|135.21|88
1652763300000|2022-05-17 04:55:00|137.73|135.43|137.65|135.35|137.73|135.43|137.51|135.21|66
1652763600000|2022-05-17 05:00:00|137.64|135.34|137.65|135.35|137.82|135.52|137.63|135.33|42
1652763900000|2022-05-17 05:05:00|137.66|135.36|137.5|135.2|137.93|135.63|137.5|135.2|97
1652764200000|2022-05-17 05:10:00|137.47|135.17|137.4|135.1|137.58|135.28|137.3|135|84
1652764500000|2022-05-17 05:15:00|137.41|135.11|137.37|135.07|137.48|135.18|136.99|134.69|86
1652764800000|2022-05-17 05:20:00|137.38|135.08|137.43|135.13|137.54|135.24|137.29|134.99|59
1652765100000|2022-05-17 05:25:00|137.44|135.14|137.39|135.09|137.53|135.23|137.38|135.08|58
1652765400000|2022-05-17 05:30:00|137.43|135.13|137.41|135.11|137.49|135.19|137.35|135.05|38
1652765700000|2022-05-17 05:35:00|137.37|135.07|137.81|135.51|137.81|135.51|137.37|135.07|79
1652766000000|2022-05-17 05:40:00|137.85|135.55|138.31|136.01|138.57|136.27|137.85|135.55|97
1652766300000|2022-05-17 05:45:00|138.32|136.02|138.56|136.26|138.56|136.26|138.27|135.97|139
1652766600000|2022-05-17 05:50:00|138.59|136.29|138.76|136.46|138.76|136.46|138.46|136.16|89
1652766900000|2022-05-17 05:55:00|138.83|136.53|138.7|136.4|138.98|136.68|138.7|136.4|73
1652767200000|2022-05-17 06:00:00|138.71|136.41|138.98|136.68|139.05|136.75|138.4|136.1|140
1652767500000|2022-05-17 06:05:00|138.97|136.67|138.55|136.25|139.99|137.69|138.53|136.23|216
1652767800000|2022-05-17 06:10:00|138.54|136.24|138.5|136.2|138.64|136.34|137.31|135.01|268
1652768100000|2022-05-17 06:15:00|138.54|136.24|138.36|136.06|138.72|136.42|138.32|136.02|107
1652768400000|2022-05-17 06:20:00|138.35|136.05|138.33|136.03|138.36|136.06|138.02|135.72|82
1652768700000|2022-05-17 06:25:00|138.34|136.04|138.22|135.92|138.41|136.11|138.18|135.88|66
1652769000000|2022-05-17 06:30:00|138.21|135.91|138.64|136.34|138.72|136.42|138.17|135.87|76
1652769300000|2022-05-17 06:35:00|138.65|136.35|138.96|136.66|139.03|136.73|138.57|136.27|71
1652769600000|2022-05-17 06:40:00|138.97|136.67|138.86|136.56|139.05|136.75|138.79|136.49|68
1652769900000|2022-05-17 06:45:00|138.87|136.57|139.26|136.96|139.33|137.03|138.55|136.25|162
1652770200000|2022-05-17 06:50:00|139.31|137.01|139.25|136.95|139.35|137.05|139.16|136.86|89
1652770500000|2022-05-17 06:55:00|139.3|137|139.38|137.08|139.39|137.09|139.16|136.86|116
1652770800000|2022-05-17 07:00:00|139.39|137.09|139.27|136.97|139.44|137.14|138.94|136.64|147
1652771100000|2022-05-17 07:05:00|139.3|137|138.65|136.35|139.36|137.06|138.65|136.35|143
1652771400000|2022-05-17 07:10:00|138.66|136.36|138.71|136.41|138.85|136.55|138.64|136.34|90
1652771700000|2022-05-17 07:15:00|138.7|136.4|137.95|135.65|138.7|136.4|137.95|135.65|95
1652772000000|2022-05-17 07:20:00|137.93|135.63|138.12|135.82|138.19|135.89|137.86|135.56|105
1652772300000|2022-05-17 07:25:00|138.13|135.83|137.63|135.33|138.14|135.84|137.52|135.22|78
1652772600000|2022-05-17 07:30:00|137.62|135.32|137.3|135|137.72|135.42|136.79|134.49|125
1652772900000|2022-05-17 07:35:00|137.31|135.01|137.65|135.35|137.65|135.35|137.31|135.01|80
1652773200000|2022-05-17 07:40:00|137.63|135.33|137.53|135.23|137.64|135.34|137.32|135.02|94
1652773500000|2022-05-17 07:45:00|137.54|135.24|137.42|135.12|137.7|135.4|137.31|135.01|56
1652773800000|2022-05-17 07:50:00|137.43|135.13|137.21|134.91|137.73|135.43|137.21|134.91|83
1652774100000|2022-05-17 07:55:00|137.23|134.93|136.75|134.45|137.23|134.93|136.62|134.32|135
1652774400000|2022-05-17 08:00:00|136.78|134.48|137.25|134.95|137.34|135.04|136.76|134.46|158
1652774700000|2022-05-17 08:05:00|137.29|134.99|137.01|134.71|137.73|135.43|136.81|134.51|180
1652775000000|2022-05-17 08:10:00|136.99|134.69|137.04|134.74|137.42|135.12|136.91|134.61|142
1652775300000|2022-05-17 08:15:00|137.05|134.75|137.31|135.01|137.37|135.07|137.05|134.75|112
1652775600000|2022-05-17 08:20:00|137.32|135.02|137.68|135.38|137.79|135.49|137.32|135.02|79
1652775900000|2022-05-17 08:25:00|137.67|135.37|137.69|135.39|137.77|135.47|137.26|134.96|143
1652776200000|2022-05-17 08:30:00|137.7|135.4|137.87|135.57|138.01|135.71|137.26|134.96|160
1652776500000|2022-05-17 08:35:00|137.88|135.58|138.38|136.08|138.57|136.27|137.83|135.53|194
1652776800000|2022-05-17 08:40:00|138.37|136.07|138.34|136.04|138.54|136.24|138.16|135.86|158
1652777100000|2022-05-17 08:45:00|138.35|136.05|138.22|135.92|138.45|136.15|138.19|135.89|73
1652777400000|2022-05-17 08:50:00|138.21|135.91|138.04|135.74|138.21|135.91|137.81|135.51|44
1652777700000|2022-05-17 08:55:00|138.03|135.73|137.61|135.31|138.03|135.73|137.56|135.26|65
1652778000000|2022-05-17 09:00:00|137.6|135.3|137.98|135.68|138.1|135.8|137.6|135.3|76
1652778300000|2022-05-17 09:05:00|137.89|135.59|138.04|135.74|138.14|135.84|137.86|135.56|81
1652778600000|2022-05-17 09:10:00|138.05|135.75|137.92|135.62|138.38|136.08|137.92|135.62|99
1652778900000|2022-05-17 09:15:00|137.91|135.61|138.04|135.74|138.15|135.85|137.88|135.58|73
1652779200000|2022-05-17 09:20:00|138.05|135.75|138.61|136.31|138.65|136.35|138.05|135.75|109
1652779500000|2022-05-17 09:25:00|138.62|136.32|138.54|136.24|138.74|136.44|138.46|136.16|87
1652779800000|2022-05-17 09:30:00|138.55|136.25|138.63|136.33|138.71|136.41|138.49|136.19|89
1652780100000|2022-05-17 09:35:00|138.62|136.32|138.48|136.18|138.71|136.41|138.45|136.15|83
1652780400000|2022-05-17 09:40:00|138.47|136.17|138.64|136.34|138.67|136.37|138.28|135.98|75
1652780700000|2022-05-17 09:45:00|138.6|136.3|138.15|135.85|138.67|136.37|138.15|135.85|70
1652781000000|2022-05-17 09:50:00|138.17|135.87|138.05|135.75|138.29|135.99|137.91|135.61|89
1652781300000|2022-05-17 09:55:00|138.06|135.76|138.13|135.83|138.17|135.87|137.93|135.63|92
1652781600000|2022-05-17 10:00:00|138.15|135.85|138.17|135.87|138.41|136.11|138.09|135.79|98
1652781900000|2022-05-17 10:05:00|138.19|135.89|138.32|136.02|138.41|136.11|138.18|135.88|98
1652782200000|2022-05-17 10:10:00|138.33|136.03|138.4|136.1|138.65|136.35|137.92|135.62|119
1652782500000|2022-05-17 10:15:00|138.39|136.09|138.17|135.87|138.39|136.09|137.94|135.64|99
1652782800000|2022-05-17 10:20:00|138.16|135.86|138.37|136.07|138.37|136.07|138.13|135.83|57
1652783100000|2022-05-17 10:25:00|138.38|136.08|138.64|136.34|138.64|136.34|138.38|136.08|30
1652783400000|2022-05-17 10:30:00|138.68|136.38|138.53|136.23|138.75|136.45|138.51|136.21|53
1652783700000|2022-05-17 10:35:00|138.52|136.22|138.35|136.05|138.61|136.31|138.35|136.05|50
1652784000000|2022-05-17 10:40:00|138.34|136.04|138.3|136|138.37|136.07|138.2|135.9|64
1652784300000|2022-05-17 10:45:00|138.31|136.01|138.56|136.26|138.56|136.26|138.31|136.01|64
1652784600000|2022-05-17 10:50:00|138.58|136.28|138.48|136.18|138.79|136.49|138.48|136.18|49
1652784900000|2022-05-17 10:55:00|138.47|136.17|138.15|135.85|138.54|136.24|138.14|135.84|59
1652785200000|2022-05-17 11:00:00|138.14|135.84|137.97|135.67|138.24|135.94|137.87|135.57|66
1652785500000|2022-05-17 11:05:00|137.98|135.68|137.85|135.55|138.1|135.8|137.77|135.47|72
1652785800000|2022-05-17 11:10:00|137.84|135.54|137.83|135.53|137.96|135.66|137.82|135.52|31
1652786100000|2022-05-17 11:15:00|137.84|135.54|137.85|135.55|138.83|136.53|137.72|135.42|154
1652786400000|2022-05-17 11:20:00|137.84|135.54|138.39|136.09|138.51|136.21|137.84|135.54|180
1652786700000|2022-05-17 11:25:00|138.37|136.07|138.41|136.11|138.55|136.25|138.17|135.87|115
1652787000000|2022-05-17 11:30:00|138.4|136.1|138.02|135.72|138.49|136.19|137.99|135.69|90
1652787300000|2022-05-17 11:35:00|138.03|135.73|137.6|135.3|138.1|135.8|137.39|135.09|248
1652787600000|2022-05-17 11:40:00|137.62|135.32|137.7|135.4|137.84|135.54|137.61|135.31|103
1652787900000|2022-05-17 11:45:00|137.71|135.41|137.7|135.4|137.75|135.45|137.62|135.32|48
1652788200000|2022-05-17 11:50:00|137.71|135.41|137.48|135.18|137.75|135.45|137.38|135.08|107
1652788500000|2022-05-17 11:55:00|137.43|135.13|137.6|135.3|137.93|135.63|137.43|135.13|75
1652788800000|2022-05-17 12:00:00|137.59|135.29|137.74|135.44|137.82|135.52|137.3|135|141
1652789100000|2022-05-17 12:05:00|137.73|135.43|138.58|136.28|138.64|136.34|137.71|135.41|108
1652789400000|2022-05-17 12:10:00|138.6|136.3|138.41|136.11|138.62|136.32|138.39|136.09|69
1652789700000|2022-05-17 12:15:00|138.43|136.13|138.88|136.58|138.99|136.69|138.4|136.1|117
1652790000000|2022-05-17 12:20:00|138.86|136.56|139.53|137.23|139.69|137.39|138.83|136.53|153
1652790300000|2022-05-17 12:25:00|139.54|137.24|138.97|136.67|139.62|137.32|138.89|136.59|138
1652790600000|2022-05-17 12:30:00|138.96|136.66|139.05|136.75|139.26|136.96|138.53|136.23|198
1652790900000|2022-05-17 12:35:00|139.02|136.72|139.39|137.09|139.6|137.3|138.99|136.69|176
1652791200000|2022-05-17 12:40:00|139.38|137.08|139.21|136.91|139.48|137.18|139.21|136.91|66
1652791500000|2022-05-17 12:45:00|139.23|136.93|139.2|136.9|139.58|137.28|139.18|136.88|123
1652791800000|2022-05-17 12:50:00|139.19|136.89|138.96|136.66|139.4|137.1|138.87|136.57|97
1652792100000|2022-05-17 12:55:00|138.95|136.65|139.31|137.01|139.37|137.07|138.82|136.52|100
1652792400000|2022-05-17 13:00:00|139.34|137.04|139.33|137.03|139.34|137.04|139.13|136.83|55
1652792700000|2022-05-17 13:05:00|139.32|137.02|138.95|136.65|139.32|137.02|138.79|136.49|76
1652793000000|2022-05-17 13:10:00|138.94|136.64|138.81|136.51|138.98|136.68|138.69|136.39|71
1652793300000|2022-05-17 13:15:00|138.8|136.5|138.7|136.4|139.06|136.76|138.59|136.29|159
1652793600000|2022-05-17 13:20:00|138.69|136.39|138.74|136.44|138.77|136.47|138.45|136.15|121
1652793900000|2022-05-17 13:25:00|138.75|136.45|139.03|136.73|139.19|136.89|138.75|136.45|140
1652794200000|2022-05-17 13:30:00|139.02|136.72|139.38|137.08|139.42|137.12|138.2|135.9|377
1652794500000|2022-05-17 13:35:00|139.42|137.12|139.83|137.53|139.94|137.64|139.26|136.96|324
1652794800000|2022-05-17 13:40:00|139.87|137.57|140.31|138.01|140.34|138.04|139.84|137.54|233
1652795100000|2022-05-17 13:45:00|140.32|138.02|139.7|137.4|140.41|138.11|139.7|137.4|228
1652795400000|2022-05-17 13:50:00|139.75|137.45|139.41|137.11|139.94|137.64|139.36|137.06|139
1652795700000|2022-05-17 13:55:00|139.4|137.1|139.21|136.91|139.68|137.38|139.09|136.79|142
1652796000000|2022-05-17 14:00:00|139.2|136.9|138.97|136.67|139.22|136.92|138.74|136.44|88
1652796300000|2022-05-17 14:05:00|138.96|136.66|138.51|136.21|138.96|136.66|138.28|135.98|142
1652796600000|2022-05-17 14:10:00|138.5|136.2|138.7|136.4|138.74|136.44|138.08|135.78|147
1652796900000|2022-05-17 14:15:00|138.62|136.32|138.99|136.69|139.02|136.72|138.6|136.3|141
1652797200000|2022-05-17 14:20:00|139|136.7|138.83|136.53|139.03|136.73|138.63|136.33|125
1652797500000|2022-05-17 14:25:00|138.84|136.54|138.31|136.01|138.95|136.65|138.3|136|147
1652797800000|2022-05-17 14:30:00|138.33|136.03|137.6|135.3|138.43|136.13|137.42|135.12|246
1652798100000|2022-05-17 14:35:00|137.59|135.29|137.29|134.99|137.73|135.43|137.25|134.95|177
1652798400000|2022-05-17 14:40:00|137.28|134.98|135.56|133.26|137.57|135.27|135.56|133.26|224
1652798700000|2022-05-17 14:45:00|135.57|133.27|135.86|133.56|136.14|133.84|135.57|133.27|235
1652799000000|2022-05-17 14:50:00|135.87|133.57|135.66|133.36|136.1|133.8|135.33|133.03|191
1652799300000|2022-05-17 14:55:00|135.7|133.4|135.56|133.26|135.97|133.67|135.37|133.07|152
1652799600000|2022-05-17 15:00:00|135.53|133.23|135.8|133.5|135.94|133.64|135.52|133.22|220
1652799900000|2022-05-17 15:05:00|135.81|133.51|136.17|133.87|136.17|133.87|135.81|133.51|255
1652800200000|2022-05-17 15:10:00|136.2|133.9|136.84|134.54|136.87|134.57|136.2|133.9|243
1652800500000|2022-05-17 15:15:00|136.86|134.56|136.06|133.76|136.86|134.56|135.37|133.07|264
1652800800000|2022-05-17 15:20:00|136.05|133.75|135.72|133.42|136.05|133.75|135.61|133.31|249
1652801100000|2022-05-17 15:25:00|135.71|133.41|135.7|133.4|135.94|133.64|135.42|133.12|246
1652801400000|2022-05-17 15:30:00|135.75|133.45|136.37|134.07|136.37|134.07|135.68|133.38|204
1652801700000|2022-05-17 15:35:00|136.38|134.08|136.32|134.02|136.65|134.35|136.31|134.01|317
1652802000000|2022-05-17 15:40:00|136.3|134|136.06|133.76|136.47|134.17|135.97|133.67|232
1652802300000|2022-05-17 15:45:00|136.04|133.74|136.56|134.26|136.72|134.42|136.01|133.71|227
1652802600000|2022-05-17 15:50:00|136.6|134.3|136.47|134.17|136.6|134.3|136.36|134.06|171
1652802900000|2022-05-17 15:55:00|136.51|134.21|136.57|134.27|136.6|134.3|136.38|134.08|156
1652803200000|2022-05-17 16:00:00|136.55|134.25|136.75|134.45|136.84|134.54|136.39|134.09|190
1652803500000|2022-05-17 16:05:00|136.72|134.42|135.92|133.62|136.77|134.47|135.89|133.59|252
1652803800000|2022-05-17 16:10:00|135.91|133.61|135.98|133.68|136.09|133.79|135.73|133.43|258
1652804100000|2022-05-17 16:15:00|135.97|133.67|136.26|133.96|136.41|134.11|135.91|133.61|205
1652804400000|2022-05-17 16:20:00|136.24|133.94|135.51|133.21|136.24|133.94|135.28|132.98|275
1652804700000|2022-05-17 16:25:00|135.52|133.22|135.78|133.48|135.9|133.6|135.48|133.18|242
1652805000000|2022-05-17 16:30:00|135.79|133.49|136.49|134.19|136.53|134.23|135.55|133.25|270
1652805300000|2022-05-17 16:35:00|136.48|134.18|136.52|134.22|136.63|134.33|136.35|134.05|218
1652805600000|2022-05-17 16:40:00|136.51|134.21|136.62|134.32|136.64|134.34|136.35|134.05|168
1652805900000|2022-05-17 16:45:00|136.65|134.35|137.06|134.76|137.15|134.85|136.49|134.19|169
1652806200000|2022-05-17 16:50:00|137.07|134.77|137.72|135.42|137.75|135.45|137.04|134.74|120
1652806500000|2022-05-17 16:55:00|137.69|135.39|137.47|135.17|137.69|135.39|137.47|135.17|140
1652806800000|2022-05-17 17:00:00|137.48|135.18|137.77|135.47|137.82|135.52|137.19|134.89|225
1652807100000|2022-05-17 17:05:00|137.75|135.45|137.79|135.49|137.89|135.59|137.63|135.33|182
1652807400000|2022-05-17 17:10:00|137.78|135.48|137.62|135.32|138|135.7|137.61|135.31|116
1652807700000|2022-05-17 17:15:00|137.64|135.34|137.97|135.67|137.98|135.68|137.61|135.31|213
1652808000000|2022-05-17 17:20:00|137.95|135.65|137.87|135.57|138.07|135.77|137.7|135.4|216
1652808300000|2022-05-17 17:25:00|137.89|135.59|137.63|135.33|137.89|135.59|137.62|135.32|188
1652808600000|2022-05-17 17:30:00|137.62|135.32|138.09|135.79|138.1|135.8|137.5|135.2|191
1652808900000|2022-05-17 17:35:00|138.1|135.8|138.12|135.82|138.37|136.07|137.88|135.58|183
1652809200000|2022-05-17 17:40:00|138.09|135.79|137.89|135.59|138.42|136.12|137.76|135.46|194
1652809500000|2022-05-17 17:45:00|137.87|135.57|137.49|135.19|137.87|135.57|137.29|134.99|220
1652809800000|2022-05-17 17:50:00|137.48|135.18|137.34|135.04|137.55|135.25|137.33|135.03|163
1652810100000|2022-05-17 17:55:00|137.35|135.05|136.13|133.83|137.49|135.19|136.13|133.83|230
1652810400000|2022-05-17 18:00:00|136.12|133.82|135.66|133.36|136.17|133.87|135.58|133.28|233
1652810700000|2022-05-17 18:05:00|135.68|133.38|137.27|134.97|137.27|134.97|135.68|133.38|221
1652811000000|2022-05-17 18:10:00|137.28|134.98|135.49|133.19|137.3|135|135.25|132.95|421
1652811300000|2022-05-17 18:15:00|135.53|133.23|133.55|131.25|135.58|133.28|133.23|130.93|492
1652811600000|2022-05-17 18:20:00|133.56|131.26|133.42|131.12|133.64|131.34|132.44|130.14|397
1652811900000|2022-05-17 18:25:00|133.43|131.13|133.41|131.11|133.88|131.58|133.26|130.96|413
1652812200000|2022-05-17 18:30:00|133.35|131.05|132.92|130.62|133.85|131.55|132.77|130.47|327
1652812500000|2022-05-17 18:35:00|132.91|130.61|133.51|131.21|133.51|131.21|132.51|130.21|322
1652812800000|2022-05-17 18:40:00|133.5|131.2|133.88|131.58|133.98|131.68|132.94|130.64|352
1652813100000|2022-05-17 18:45:00|133.89|131.59|134.37|132.07|134.39|132.09|133.32|131.02|225
1652813400000|2022-05-17 18:50:00|134.35|132.05|133.87|131.57|134.42|132.12|133.79|131.49|278
1652813700000|2022-05-17 18:55:00|133.85|131.55|134.39|132.09|134.42|132.12|133.59|131.29|266
1652814000000|2022-05-17 19:00:00|134.38|132.08|134.67|132.37|134.74|132.44|133.88|131.58|306
1652814300000|2022-05-17 19:05:00|134.69|132.39|135.63|133.33|135.95|133.65|134.65|132.35|397
1652814600000|2022-05-17 19:10:00|135.64|133.34|135.8|133.5|135.98|133.68|135.4|133.1|308
1652814900000|2022-05-17 19:15:00|135.84|133.54|135.67|133.37|135.98|133.68|135.58|133.28|278
1652815200000|2022-05-17 19:20:00|135.65|133.35|136.57|134.27|136.64|134.34|135.65|133.35|289
1652815500000|2022-05-17 19:25:00|136.56|134.26|136.51|134.21|136.6|134.3|136.27|133.97|296
1652815800000|2022-05-17 19:30:00|136.57|134.27|136.91|134.61|137.1|134.8|136.5|134.2|209
1652816100000|2022-05-17 19:35:00|136.92|134.62|136.49|134.19|137.09|134.79|136.48|134.18|234
1652816400000|2022-05-17 19:40:00|136.53|134.23|136.59|134.29|136.86|134.56|136.4|134.1|236
1652816700000|2022-05-17 19:45:00|136.6|134.3|135.71|133.41|136.6|134.3|135.66|133.36|308
1652817000000|2022-05-17 19:50:00|135.72|133.42|135.89|133.59|135.97|133.67|135.68|133.38|192
1652817300000|2022-05-17 19:55:00|135.88|133.58|136.03|133.73|136.28|133.98|135.74|133.44|168
1652817600000|2022-05-17 20:00:00|136.02|133.72|135.9|133.6|136.03|133.73|135.8|133.5|147
1652817900000|2022-05-17 20:05:00|135.91|133.61|135.91|133.61|136.11|133.81|135.67|133.37|154
1652818200000|2022-05-17 20:10:00|135.9|133.6|135.91|133.61|135.99|133.69|135.81|133.51|88
1652818500000|2022-05-17 20:15:00|135.9|133.6|136.29|133.99|136.31|134.01|135.9|133.6|83
1652818800000|2022-05-17 20:20:00|136.3|134|136.71|134.41|136.72|134.42|136.22|133.92|134
1652819100000|2022-05-17 20:25:00|136.7|134.4|136.49|134.19|136.77|134.47|136.49|134.19|143
1652819400000|2022-05-17 20:30:00|136.5|134.2|136.42|134.12|136.61|134.31|136.09|133.79|159
1652819700000|2022-05-17 20:35:00|136.4|134.1|136.6|134.3|136.61|134.31|136.4|134.1|73
1652820000000|2022-05-17 20:40:00|136.59|134.29|136.7|134.4|136.8|134.5|136.57|134.27|84
1652820300000|2022-05-17 20:45:00|136.69|134.39|136.8|134.5|136.9|134.6|136.68|134.38|83
1652820600000|2022-05-17 20:50:00|136.79|134.49|136.45|134.15|136.79|134.49|136.36|134.06|133
1652820900000|2022-05-17 20:55:00|136.44|134.14|135.98|133.68|136.56|134.26|135.98|133.68|114
1652821200000|2022-05-17 21:00:00|135.97|133.67|136.32|134.02|136.33|134.03|135.87|133.57|98
1652821500000|2022-05-17 21:05:00|136.31|134.01|136.43|134.13|136.43|134.13|136.19|133.89|55
1652821800000|2022-05-17 21:10:00|136.44|134.14|136.64|134.34|136.67|134.37|136.43|134.13|47
1652822100000|2022-05-17 21:15:00|136.63|134.33|136.52|134.22|136.73|134.43|136.47|134.17|60
1652822400000|2022-05-17 21:20:00|136.53|134.23|137.01|134.71|137.05|134.75|136.53|134.23|95
1652822700000|2022-05-17 21:25:00|136.99|134.69|136.96|134.66|137.03|134.73|136.94|134.64|42
1652823000000|2022-05-17 21:30:00|136.95|134.65|137.18|134.88|137.22|134.92|136.95|134.65|77
1652823300000|2022-05-17 21:35:00|137.19|134.89|137.43|135.13|137.49|135.19|137.19|134.89|111
1652823600000|2022-05-17 21:40:00|137.44|135.14|137.7|135.4|137.72|135.42|137.42|135.12|57
1652823900000|2022-05-17 21:45:00|137.71|135.41|137.81|135.51|137.82|135.52|137.7|135.4|55
1652824200000|2022-05-17 21:50:00|137.8|135.5|138.49|136.19|138.51|136.21|137.79|135.49|93
1652824500000|2022-05-17 21:55:00|138.5|136.2|138.35|136.05|138.61|136.31|138.35|136.05|73
1652824800000|2022-05-17 22:00:00|138.33|136.03|138.52|136.22|138.54|136.24|138.25|135.95|150
1652825100000|2022-05-17 22:05:00|138.54|136.24|139.11|136.81|139.11|136.81|138.51|136.21|149
1652825400000|2022-05-17 22:10:00|139.09|136.79|138.95|136.65|139.12|136.82|138.83|136.53|121
1652825700000|2022-05-17 22:15:00|138.96|136.66|138.39|136.09|139|136.7|138.3|136|152
1652826000000|2022-05-17 22:20:00|138.36|136.06|137.96|135.66|138.39|136.09|137.92|135.62|185
1652826300000|2022-05-17 22:25:00|137.94|135.64|137.86|135.56|137.98|135.68|137.77|135.47|80
1652826600000|2022-05-17 22:30:00|137.85|135.55|137.6|135.3|137.9|135.6|137.59|135.29|111
1652826900000|2022-05-17 22:35:00|137.58|135.28|137.91|135.61|137.94|135.64|137.42|135.12|106
1652827200000|2022-05-17 22:40:00|137.92|135.62|137.68|135.38|137.97|135.67|137.68|135.38|89
1652827500000|2022-05-17 22:45:00|137.71|135.41|137.98|135.68|138.11|135.81|137.7|135.4|117
1652827800000|2022-05-17 22:50:00|138|135.7|137.99|135.69|138.15|135.85|137.94|135.64|83
1652828100000|2022-05-17 22:55:00|137.98|135.68|138.44|136.14|138.45|136.15|137.98|135.68|86
1652828400000|2022-05-17 23:00:00|138.47|136.17|138.81|136.51|138.81|136.51|138.47|136.17|177
1652828700000|2022-05-17 23:05:00|138.82|136.52|138.86|136.56|139.46|137.16|138.82|136.52|246
1652829000000|2022-05-17 23:10:00|138.84|136.54|138.98|136.68|139.07|136.77|138.83|136.53|84
1652829300000|2022-05-17 23:15:00|139.06|136.76|138.91|136.61|139.15|136.85|138.9|136.6|107
1652829600000|2022-05-17 23:20:00|138.93|136.63|139.03|136.73|139.16|136.86|138.93|136.63|127
1652829900000|2022-05-17 23:25:00|139.04|136.74|139.18|136.88|139.18|136.88|138.96|136.66|150
1652830200000|2022-05-17 23:30:00|139.19|136.89|138.99|136.69|139.2|136.9|138.99|136.69|91
1652830500000|2022-05-17 23:35:00|138.92|136.62|138.6|136.3|139|136.7|138.58|136.28|168
1652830800000|2022-05-17 23:40:00|138.63|136.33|138.8|136.5|138.89|136.59|138.52|136.22|129
1652831100000|2022-05-17 23:45:00|138.79|136.49|138.67|136.37|138.93|136.63|138.67|136.37|128
1652831400000|2022-05-17 23:50:00|138.68|136.38|138.67|136.37|138.89|136.59|138.57|136.27|151
1652831700000|2022-05-17 23:55:00|138.68|136.38|138.84|136.54|138.86|136.56|138.58|136.28|113
1652832000000|2022-05-18 00:00:00|138.83|136.53|139.22|136.92|139.63|137.33|138.22|135.92|245
1652832300000|2022-05-18 00:05:00|139.23|136.93|139.86|137.56|140.04|137.74|139.23|136.93|145
1652832600000|2022-05-18 00:10:00|139.85|137.55|139.67|137.37|140|137.7|139.51|137.21|127
1652832900000|2022-05-18 00:15:00|139.68|137.38|139.93|137.63|139.94|137.64|139.51|137.21|93
1652833200000|2022-05-18 00:20:00|139.94|137.64|139.69|137.39|140.01|137.71|139.63|137.33|85
1652833500000|2022-05-18 00:25:00|139.68|137.38|139.99|137.69|140|137.7|139.67|137.37|74
1652833800000|2022-05-18 00:30:00|140|137.7|140.05|137.75|140.1|137.8|139.74|137.44|123
1652834100000|2022-05-18 00:35:00|140.06|137.76|139.43|137.13|140.09|137.79|139.38|137.08|142
1652834400000|2022-05-18 00:40:00|139.42|137.12|139.03|136.73|139.43|137.13|139.01|136.71|127
1652834700000|2022-05-18 00:45:00|139.02|136.72|138.91|136.61|139.06|136.76|138.62|136.32|102
1652835000000|2022-05-18 00:50:00|138.9|136.6|138.58|136.28|138.9|136.6|138.58|136.28|122
1652835300000|2022-05-18 00:55:00|138.55|136.25|138.91|136.61|139.04|136.74|138.54|136.24|77
1652835600000|2022-05-18 01:00:00|138.9|136.6|138.75|136.45|139.01|136.71|138.53|136.23|178
1652835900000|2022-05-18 01:05:00|138.76|136.46|138.57|136.27|138.8|136.5|138.49|136.19|104
1652836200000|2022-05-18 01:10:00|138.59|136.29|138.81|136.51|138.84|136.54|138.57|136.27|96
1652836500000|2022-05-18 01:15:00|138.82|136.52|138.8|136.5|139.02|136.72|138.7|136.4|66
1652836800000|2022-05-18 01:20:00|138.82|136.52|138.82|136.52|138.93|136.63|138.79|136.49|75
1652837100000|2022-05-18 01:25:00|138.81|136.51|138.21|135.91|138.81|136.51|138.18|135.88|179
1652837400000|2022-05-18 01:30:00|138.2|135.9|138.6|136.3|138.61|136.31|138.13|135.83|133
1652837700000|2022-05-18 01:35:00|138.61|136.31|138.7|136.4|138.75|136.45|138.59|136.29|75
1652838000000|2022-05-18 01:40:00|138.69|136.39|138.21|135.91|138.69|136.39|138.2|135.9|165
1652838300000|2022-05-18 01:45:00|138.2|135.9|137.66|135.36|138.22|135.92|137.61|135.31|215
1652838600000|2022-05-18 01:50:00|137.68|135.38|137.46|135.16|137.68|135.38|137.42|135.12|171
1652838900000|2022-05-18 01:55:00|137.45|135.15|137.48|135.18|137.57|135.27|137.29|134.99|201
1652839200000|2022-05-18 02:00:00|137.49|135.19|137.88|135.58|137.91|135.61|137.32|135.02|171
1652839500000|2022-05-18 02:05:00|137.87|135.57|137.79|135.49|137.93|135.63|137.76|135.46|83
1652839800000|2022-05-18 02:10:00|137.82|135.52|137.63|135.33|138.01|135.71|137.56|135.26|94
1652840100000|2022-05-18 02:15:00|137.62|135.32|137.55|135.25|137.86|135.56|137.47|135.17|118
1652840400000|2022-05-18 02:20:00|137.54|135.24|137.8|135.5|137.84|135.54|137.54|135.24|94
1652840700000|2022-05-18 02:25:00|137.79|135.49|137.99|135.69|138.04|135.74|137.7|135.4|105
1652841000000|2022-05-18 02:30:00|137.98|135.68|137.76|135.46|137.98|135.68|137.59|135.29|87
1652841300000|2022-05-18 02:35:00|137.78|135.48|137.99|135.69|138.09|135.79|137.75|135.45|71
1652841600000|2022-05-18 02:40:00|138|135.7|138.82|136.52|138.87|136.57|138|135.7|97
1652841900000|2022-05-18 02:45:00|138.81|136.51|138.68|136.38|138.85|136.55|138.56|136.26|100
1652842200000|2022-05-18 02:50:00|138.67|136.37|138.79|136.49|138.83|136.53|138.58|136.28|72
1652842500000|2022-05-18 02:55:00|138.78|136.48|138.72|136.42|138.83|136.53|138.67|136.37|49
1652842800000|2022-05-18 03:00:00|138.73|136.43|138.56|136.26|138.73|136.43|138.44|136.14|128
1652843100000|2022-05-18 03:05:00|138.58|136.28|138.32|136.02|138.62|136.32|138.32|136.02|135
1652843400000|2022-05-18 03:10:00|138.31|136.01|136.66|134.36|138.33|136.03|136.65|134.35|272
1652843700000|2022-05-18 03:15:00|136.65|134.35|136.61|134.31|136.89|134.59|136.49|134.19|217
1652844000000|2022-05-18 03:20:00|136.6|134.3|136.36|134.06|136.79|134.49|136.27|133.97|202
1652844300000|2022-05-18 03:25:00|136.38|134.08|136.51|134.21|136.7|134.4|136.33|134.03|181
1652844600000|2022-05-18 03:30:00|136.5|134.2|136.64|134.34|136.65|134.35|136.28|133.98|139
1652844900000|2022-05-18 03:35:00|136.63|134.33|136.55|134.25|136.79|134.49|135.97|133.67|222
1652845200000|2022-05-18 03:40:00|136.56|134.26|136.55|134.25|136.6|134.3|136.21|133.91|199
1652845500000|2022-05-18 03:45:00|136.56|134.26|136.31|134.01|136.64|134.34|136.13|133.83|165
1652845800000|2022-05-18 03:50:00|136.33|134.03|135.8|133.5|136.46|134.16|135.77|133.47|182
1652846100000|2022-05-18 03:55:00|135.79|133.49|135.44|133.14|135.79|133.49|134.95|132.65|243
1652846400000|2022-05-18 04:00:00|135.43|133.13|135.72|133.42|135.73|133.43|135.31|133.01|146
1652846700000|2022-05-18 04:05:00|135.71|133.41|135.86|133.56|135.98|133.68|135.71|133.41|123
1652847000000|2022-05-18 04:10:00|135.87|133.57|135.84|133.54|136.01|133.71|135.8|133.5|89
1652847300000|2022-05-18 04:15:00|135.85|133.55|135.61|133.31|135.97|133.67|135.51|133.21|121
1652847600000|2022-05-18 04:20:00|135.6|133.3|136.17|133.87|136.17|133.87|135.6|133.3|85
1652847900000|2022-05-18 04:25:00|136.18|133.88|135.98|133.68|136.43|134.13|135.97|133.67|109
1652848200000|2022-05-18 04:30:00|135.97|133.67|136.08|133.78|136.39|134.09|135.87|133.57|150
1652848500000|2022-05-18 04:35:00|136.09|133.79|135.75|133.45|136.09|133.79|135.58|133.28|134
1652848800000|2022-05-18 04:40:00|135.76|133.46|135.82|133.52|135.96|133.66|135.76|133.46|106
1652849100000|2022-05-18 04:45:00|135.83|133.53|136.08|133.78|136.09|133.79|135.49|133.19|138
1652849400000|2022-05-18 04:50:00|136.12|133.82|135.88|133.58|136.14|133.84|135.76|133.46|107
1652849700000|2022-05-18 04:55:00|135.89|133.59|135.68|133.38|135.89|133.59|135.41|133.11|159
1652850000000|2022-05-18 05:00:00|135.65|133.35|135.55|133.25|135.84|133.54|135.52|133.22|123
1652850300000|2022-05-18 05:05:00|135.58|133.28|136.39|134.09|136.39|134.09|135.56|133.26|153
1652850600000|2022-05-18 05:10:00|136.37|134.07|136.16|133.86|136.47|134.17|136.06|133.76|141
1652850900000|2022-05-18 05:15:00|136.17|133.87|136.62|134.32|136.65|134.35|136.1|133.8|126
1652851200000|2022-05-18 05:20:00|136.61|134.31|136.66|134.36|136.8|134.5|136.49|134.19|150
1652851500000|2022-05-18 05:25:00|136.65|134.35|136.66|134.36|136.81|134.51|136.54|134.24|118
1652851800000|2022-05-18 05:30:00|136.67|134.37|136.95|134.65|136.96|134.66|136.67|134.37|70
1652852100000|2022-05-18 05:35:00|136.92|134.62|136.71|134.41|137.01|134.71|136.7|134.4|226
1652852400000|2022-05-18 05:40:00|136.7|134.4|136.64|134.34|136.72|134.42|136.52|134.22|156
1652852700000|2022-05-18 05:45:00|136.62|134.32|136.72|134.42|136.87|134.57|136.58|134.28|195
1652853000000|2022-05-18 05:50:00|136.69|134.39|136.85|134.55|136.96|134.66|136.69|134.39|46
1652853300000|2022-05-18 05:55:00|136.84|134.54|136.8|134.5|136.89|134.59|136.75|134.45|90
1652853600000|2022-05-18 06:00:00|136.81|134.51|137.02|134.72|137.1|134.8|136.7|134.4|127
1652853900000|2022-05-18 06:05:00|137.01|134.71|136.9|134.6|137.1|134.8|136.88|134.58|65
1652854200000|2022-05-18 06:10:00|136.89|134.59|136.9|134.6|136.91|134.61|136.55|134.25|94
1652854500000|2022-05-18 06:15:00|136.89|134.59|136.57|134.27|136.89|134.59|136.57|134.27|101
1652854800000|2022-05-18 06:20:00|136.55|134.25|135.86|133.56|136.56|134.26|135.8|133.5|133
1652855100000|2022-05-18 06:25:00|135.87|133.57|135.98|133.68|136.09|133.79|135.83|133.53|51
1652855400000|2022-05-18 06:30:00|135.99|133.69|136.06|133.76|136.07|133.77|135.9|133.6|57
1652855700000|2022-05-18 06:35:00|136.05|133.75|136.05|133.75|136.31|134.01|135.82|133.52|99
1652856000000|2022-05-18 06:40:00|136.04|133.74|136.11|133.81|136.11|133.81|135.91|133.61|95
1652856300000|2022-05-18 06:45:00|136.07|133.77|135.69|133.39|136.07|133.77|135.54|133.24|119
1652856600000|2022-05-18 06:50:00|135.7|133.4|135.55|133.25|135.7|133.4|135.35|133.05|214
1652856900000|2022-05-18 06:55:00|135.53|133.23|135.06|132.76|135.63|133.33|135.06|132.76|159
1652857200000|2022-05-18 07:00:00|135.07|132.77|135.49|133.19|135.58|133.28|134.94|132.64|195
1652857500000|2022-05-18 07:05:00|135.48|133.18|135.56|133.26|135.57|133.27|135.23|132.93|156
1652857800000|2022-05-18 07:10:00|135.55|133.25|135.04|132.74|135.55|133.25|135.03|132.73|135
1652858100000|2022-05-18 07:15:00|135.06|132.76|134.98|132.68|135.1|132.8|134.93|132.63|81
1652858400000|2022-05-18 07:20:00|134.97|132.67|135.1|132.8|135.48|133.18|134.94|132.64|111
1652858700000|2022-05-18 07:25:00|135.09|132.79|134.95|132.65|135.38|133.08|134.95|132.65|93
1652859000000|2022-05-18 07:30:00|134.97|132.67|134.92|132.62|135.36|133.06|134.91|132.61|187
1652859300000|2022-05-18 07:35:00|134.93|132.63|135.32|133.02|135.41|133.11|134.93|132.63|133
1652859600000|2022-05-18 07:40:00|135.31|133.01|135.87|133.57|135.96|133.66|135.3|133|130
1652859900000|2022-05-18 07:45:00|135.86|133.56|135.97|133.67|136.11|133.81|135.76|133.46|124
1652860200000|2022-05-18 07:50:00|135.96|133.66|135.71|133.41|135.96|133.66|135.69|133.39|113
1652860500000|2022-05-18 07:55:00|135.72|133.42|136.39|134.09|136.47|134.17|135.72|133.42|133
1652860800000|2022-05-18 08:00:00|136.37|134.07|136.58|134.28|136.76|134.46|136.14|133.84|172
1652861100000|2022-05-18 08:05:00|136.59|134.29|136.5|134.2|136.65|134.35|136.28|133.98|178
1652861400000|2022-05-18 08:10:00|136.49|134.19|136.33|134.03|136.53|134.23|136.16|133.86|185
1652861700000|2022-05-18 08:15:00|136.35|134.05|135.77|133.47|136.54|134.24|135.76|133.46|201
1652862000000|2022-05-18 08:20:00|135.78|133.48|135.81|133.51|135.86|133.56|135.57|133.27|108
1652862300000|2022-05-18 08:25:00|135.8|133.5|136.05|133.75|136.09|133.79|135.73|133.43|133
1652862600000|2022-05-18 08:30:00|136.06|133.76|135.57|133.27|136.14|133.84|135.57|133.27|145
1652862900000|2022-05-18 08:35:00|135.6|133.3|135.67|133.37|135.81|133.51|135.56|133.26|155
1652863200000|2022-05-18 08:40:00|135.66|133.36|135.82|133.52|136.01|133.71|135.62|133.32|147
1652863500000|2022-05-18 08:45:00|135.83|133.53|135.83|133.53|135.99|133.69|135.73|133.43|125
1652863800000|2022-05-18 08:50:00|135.82|133.52|136.11|133.81|136.11|133.81|135.75|133.45|153
1652864100000|2022-05-18 08:55:00|136.07|133.77|136.33|134.03|136.34|134.04|136.03|133.73|112
1652864400000|2022-05-18 09:00:00|136.32|134.02|136.52|134.22|136.61|134.31|136.32|134.02|101
1652864700000|2022-05-18 09:05:00|136.51|134.21|136.53|134.23|136.54|134.24|136.48|134.18|93
1652865000000|2022-05-18 09:10:00|136.54|134.24|136.64|134.34|136.83|134.53|136.54|134.24|122
1652865300000|2022-05-18 09:15:00|136.63|134.33|135.38|133.08|136.63|134.33|135.24|132.94|212
1652865600000|2022-05-18 09:20:00|135.39|133.09|135.35|133.05|135.67|133.37|135.24|132.94|224
1652865900000|2022-05-18 09:25:00|135.36|133.06|135.65|133.35|135.76|133.46|135.34|133.04|219
1652866200000|2022-05-18 09:30:00|135.64|133.34|135.74|133.44|135.75|133.45|135.3|133|162
1652866500000|2022-05-18 09:35:00|135.73|133.43|135.67|133.37|135.83|133.53|135.58|133.28|135
1652866800000|2022-05-18 09:40:00|135.65|133.35|135.97|133.67|135.97|133.67|135.59|133.29|106
1652867100000|2022-05-18 09:45:00|135.98|133.68|136.41|134.11|136.58|134.28|135.98|133.68|169
1652867400000|2022-05-18 09:50:00|136.4|134.1|136.3|134|136.44|134.14|136.27|133.97|89
1652867700000|2022-05-18 09:55:00|136.29|133.99|136.49|134.19|136.49|134.19|136.19|133.89|116
1652868000000|2022-05-18 10:00:00|136.48|134.18|136.83|134.53|136.87|134.57|136.46|134.16|169
1652868300000|2022-05-18 10:05:00|136.87|134.57|136.92|134.62|136.98|134.68|136.78|134.48|84
1652868600000|2022-05-18 10:10:00|136.91|134.61|136.9|134.6|136.92|134.62|136.79|134.49|73
1652868900000|2022-05-18 10:15:00|136.91|134.61|136.91|134.61|136.91|134.61|136.5|134.2|96
1652869200000|2022-05-18 10:20:00|136.9|134.6|136.99|134.69|137.01|134.71|136.89|134.59|37
1652869500000|2022-05-18 10:25:00|136.98|134.68|137.33|135.03|137.37|135.07|136.97|134.67|86
1652869800000|2022-05-18 10:30:00|137.34|135.04|136.91|134.61|137.34|135.04|136.9|134.6|113
1652870100000|2022-05-18 10:35:00|136.92|134.62|136.81|134.51|136.92|134.62|136.7|134.4|101
1652870400000|2022-05-18 10:40:00|136.8|134.5|136.73|134.43|136.83|134.53|136.69|134.39|54
1652870700000|2022-05-18 10:45:00|136.74|134.44|136.38|134.08|136.74|134.44|136.38|134.08|58
1652871000000|2022-05-18 10:50:00|136.37|134.07|136.61|134.31|136.75|134.45|136.27|133.97|119
1652871300000|2022-05-18 10:55:00|136.6|134.3|136.74|134.44|136.74|134.44|136.42|134.12|103
1652871600000|2022-05-18 11:00:00|136.73|134.43|136.03|133.73|137.04|134.74|136.01|133.71|183
1652871900000|2022-05-18 11:05:00|136|133.7|135.89|133.59|136.05|133.75|135.83|133.53|140
1652872200000|2022-05-18 11:10:00|135.88|133.58|135.93|133.63|136.05|133.75|135.85|133.55|79
1652872500000|2022-05-18 11:15:00|135.92|133.62|135.83|133.53|136.12|133.82|135.66|133.36|172
1652872800000|2022-05-18 11:20:00|135.84|133.54|136.39|134.09|136.49|134.19|135.84|133.54|146
1652873100000|2022-05-18 11:25:00|136.38|134.08|135.9|133.6|136.61|134.31|135.87|133.57|128
1652873400000|2022-05-18 11:30:00|135.97|133.67|136.42|134.12|136.65|134.35|135.93|133.63|199
1652873700000|2022-05-18 11:35:00|136.43|134.13|136.38|134.08|136.54|134.24|136.27|133.97|174
1652874000000|2022-05-18 11:40:00|136.37|134.07|136.19|133.89|136.41|134.11|135.86|133.56|209
1652874300000|2022-05-18 11:45:00|136.23|133.93|136.43|134.13|136.62|134.32|135.93|133.63|196
1652874600000|2022-05-18 11:50:00|136.42|134.12|136.5|134.2|136.51|134.21|136.31|134.01|144
1652874900000|2022-05-18 11:55:00|136.49|134.19|136.37|134.07|136.5|134.2|136.26|133.96|147
1652875200000|2022-05-18 12:00:00|136.38|134.08|136.3|134|136.41|134.11|136.26|133.96|148
1652875500000|2022-05-18 12:05:00|136.31|134.01|136.26|133.96|136.55|134.25|136.21|133.91|111
1652875800000|2022-05-18 12:10:00|136.23|133.93|134.86|132.56|136.25|133.95|134.81|132.51|207
1652876100000|2022-05-18 12:15:00|134.83|132.53|135.59|133.29|135.77|133.47|134.81|132.51|296
1652876400000|2022-05-18 12:20:00|135.57|133.27|136|133.7|136.05|133.75|135.56|133.26|176
1652876700000|2022-05-18 12:25:00|136.01|133.71|136.05|133.75|136.2|133.9|135.92|133.62|168
1652877000000|2022-05-18 12:30:00|136.06|133.76|136.02|133.72|136.15|133.85|135.66|133.36|173
1652877300000|2022-05-18 12:35:00|136.05|133.75|135.5|133.2|136.05|133.75|135.28|132.98|217
1652877600000|2022-05-18 12:40:00|135.48|133.18|135.65|133.35|135.77|133.47|135.25|132.95|176
1652877900000|2022-05-18 12:45:00|135.63|133.33|134.44|132.14|135.87|133.57|134.4|132.1|300
1652878200000|2022-05-18 12:50:00|134.43|132.13|133.64|131.34|134.56|132.26|133.54|131.24|338
1652878500000|2022-05-18 12:55:00|133.63|131.33|133.79|131.49|133.79|131.49|133.51|131.21|329
1652878800000|2022-05-18 13:00:00|133.78|131.48|133.86|131.56|134.55|132.25|133.65|131.35|349
1652879100000|2022-05-18 13:05:00|133.84|131.54|133.85|131.55|134.28|131.98|133.52|131.22|275
1652879400000|2022-05-18 13:10:00|133.84|131.54|134.63|132.33|134.77|132.47|133.84|131.54|224
1652879700000|2022-05-18 13:15:00|134.64|132.34|134.59|132.29|134.96|132.66|134.45|132.15|263
1652880000000|2022-05-18 13:20:00|134.57|132.27|133.77|131.47|134.57|132.27|133.74|131.44|230
1652880300000|2022-05-18 13:25:00|133.75|131.45|133.48|131.18|133.78|131.48|132.73|130.43|383
1652880600000|2022-05-18 13:30:00|133.45|131.15|133.54|131.24|133.73|131.43|132.77|130.47|518
1652880900000|2022-05-18 13:35:00|133.57|131.27|133.1|130.8|134.04|131.74|133.04|130.74|461
1652881200000|2022-05-18 13:40:00|133.08|130.78|132.56|130.26|133.15|130.85|131.91|129.61|444
1652881500000|2022-05-18 13:45:00|132.54|130.24|132.65|130.35|132.99|130.69|132.42|130.12|378
1652881800000|2022-05-18 13:50:00|132.67|130.37|132.75|130.45|132.96|130.66|131.94|129.64|391
1652882100000|2022-05-18 13:55:00|132.73|130.43|132.39|130.09|132.82|130.52|132.27|129.97|296
1652882400000|2022-05-18 14:00:00|132.35|130.05|132.72|130.42|132.8|130.5|132.07|129.77|308
1652882700000|2022-05-18 14:05:00|132.71|130.41|132.91|130.61|133.12|130.82|132.7|130.4|325
1652883000000|2022-05-18 14:10:00|132.89|130.59|132.95|130.65|133.1|130.8|132.55|130.25|328
1652883300000|2022-05-18 14:15:00|132.96|130.66|133.54|131.24|133.61|131.31|132.84|130.54|334
1652883600000|2022-05-18 14:20:00|133.57|131.27|133.47|131.17|133.64|131.34|132.99|130.69|282
1652883900000|2022-05-18 14:25:00|133.45|131.15|132.8|130.5|133.45|131.15|132.77|130.47|257
1652884200000|2022-05-18 14:30:00|132.79|130.49|132.79|130.49|133.02|130.72|132.65|130.35|219
1652884500000|2022-05-18 14:35:00|132.75|130.45|132.36|130.06|132.75|130.45|132.32|130.02|255
1652884800000|2022-05-18 14:40:00|132.35|130.05|131.55|129.25|132.38|130.08|131.15|128.85|368
1652885100000|2022-05-18 14:45:00|131.52|129.22|131.75|129.45|132.03|129.73|130.78|128.48|458
1652885400000|2022-05-18 14:50:00|131.73|129.43|131.5|129.2|131.9|129.6|131.27|128.97|380
1652885700000|2022-05-18 14:55:00|131.49|129.19|131.56|129.26|131.93|129.63|131.27|128.97|289
1652886000000|2022-05-18 15:00:00|131.54|129.24|130.94|128.64|131.67|129.37|130.54|128.24|351
1652886300000|2022-05-18 15:05:00|130.91|128.61|130.73|128.43|131.1|128.8|130.52|128.22|296
1652886600000|2022-05-18 15:10:00|130.75|128.45|130.65|128.35|130.81|128.51|129.88|127.58|412
1652886900000|2022-05-18 15:15:00|130.64|128.34|129.61|127.31|130.7|128.4|129.4|127.1|443
1652887200000|2022-05-18 15:20:00|129.6|127.3|129.1|126.8|129.6|127.3|128.53|126.23|484
1652887500000|2022-05-18 15:25:00|129.09|126.79|129.52|127.22|129.69|127.39|128.87|126.57|426
1652887800000|2022-05-18 15:30:00|129.5|127.2|129.79|127.49|129.87|127.57|128.91|126.61|401
1652888100000|2022-05-18 15:35:00|129.8|127.5|129.71|127.41|130.01|127.71|129.68|127.38|287
1652888400000|2022-05-18 15:40:00|129.69|127.39|129.55|127.25|129.83|127.53|129.27|126.97|369
1652888700000|2022-05-18 15:45:00|129.54|127.24|129.23|126.93|129.65|127.35|128.95|126.65|301
1652889000000|2022-05-18 15:50:00|129.24|126.94|128.31|126.01|129.52|127.22|127.95|125.65|344
1652889300000|2022-05-18 15:55:00|128.32|126.02|128.75|126.45|129.09|126.79|128.32|126.02|350
1652889600000|2022-05-18 16:00:00|128.76|126.46|128.44|126.14|128.87|126.57|128.39|126.09|363
1652889900000|2022-05-18 16:05:00|128.47|126.17|128.66|126.36|128.85|126.55|128.28|125.98|291
1652890200000|2022-05-18 16:10:00|128.7|126.4|129.58|127.28|129.58|127.28|128.26|125.96|336
1652890500000|2022-05-18 16:15:00|129.57|127.27|130.15|127.85|130.6|128.3|129.42|127.12|433
1652890800000|2022-05-18 16:20:00|130.14|127.84|129.53|127.23|130.35|128.05|129.42|127.12|291
1652891100000|2022-05-18 16:25:00|129.51|127.21|130.09|127.79|130.46|128.16|129.48|127.18|271
1652891400000|2022-05-18 16:30:00|130.1|127.8|130.99|128.69|130.99|128.69|129.8|127.5|319
1652891700000|2022-05-18 16:35:00|131|128.7|130.34|128.04|131.07|128.77|130.22|127.92|401
1652892000000|2022-05-18 16:40:00|130.32|128.02|129.93|127.63|130.32|128.02|129.77|127.47|347
1652892300000|2022-05-18 16:45:00|129.94|127.64|130.4|128.1|130.54|128.24|129.87|127.57|202
1652892600000|2022-05-18 16:50:00|130.38|128.08|130.63|128.33|130.86|128.56|130.34|128.04|263
1652892900000|2022-05-18 16:55:00|130.64|128.34|130.87|128.57|130.88|128.58|130.36|128.06|225
1652893200000|2022-05-18 17:00:00|130.88|128.58|130.58|128.28|130.88|128.58|130.46|128.16|238
1652893500000|2022-05-18 17:05:00|130.57|128.27|129.83|127.53|130.58|128.28|129.81|127.51|232
1652893800000|2022-05-18 17:10:00|129.84|127.54|129.87|127.57|129.99|127.69|129.71|127.41|163
1652894100000|2022-05-18 17:15:00|129.86|127.56|129.93|127.63|130.06|127.76|129.71|127.41|142
1652894400000|2022-05-18 17:20:00|129.94|127.64|130|127.7|130.43|128.13|129.82|127.52|195
1652894700000|2022-05-18 17:25:00|130.01|127.71|130.33|128.03|130.38|128.08|129.86|127.56|231
1652895000000|2022-05-18 17:30:00|130.32|128.02|130.83|128.53|130.83|128.53|129.94|127.64|216
1652895300000|2022-05-18 17:35:00|130.81|128.51|130.79|128.49|130.81|128.51|130.56|128.26|187
1652895600000|2022-05-18 17:40:00|130.78|128.48|130.09|127.79|130.79|128.49|129.96|127.66|230
1652895900000|2022-05-18 17:45:00|130.07|127.77|129.79|127.49|130.09|127.79|129.72|127.42|281
1652896200000|2022-05-18 17:50:00|129.8|127.5|129.71|127.41|129.9|127.6|129.51|127.21|264
1652896500000|2022-05-18 17:55:00|129.7|127.4|129.58|127.28|129.7|127.4|129.35|127.05|237
1652896800000|2022-05-18 18:00:00|129.59|127.29|129.5|127.2|129.84|127.54|128.93|126.63|310
1652897100000|2022-05-18 18:05:00|129.51|127.21|129.34|127.04|129.53|127.23|128.95|126.65|295
1652897400000|2022-05-18 18:10:00|129.38|127.08|129.65|127.35|129.76|127.46|129.24|126.94|408
1652897700000|2022-05-18 18:15:00|129.63|127.33|129.88|127.58|129.97|127.67|129.46|127.16|268
1652898000000|2022-05-18 18:20:00|129.89|127.59|129.96|127.66|130.09|127.79|129.81|127.51|313
1652898300000|2022-05-18 18:25:00|129.97|127.67|130.48|128.18|130.49|128.19|129.96|127.66|172
1652898600000|2022-05-18 18:30:00|130.49|128.19|130.28|127.98|130.57|128.27|130.08|127.78|230
1652898900000|2022-05-18 18:35:00|130.29|127.99|129.96|127.66|130.32|128.02|129.93|127.63|191
1652899200000|2022-05-18 18:40:00|129.94|127.64|130.12|127.82|130.28|127.98|129.94|127.64|205
1652899500000|2022-05-18 18:45:00|130.11|127.81|130.36|128.06|130.38|128.08|129.85|127.55|238
1652899800000|2022-05-18 18:50:00|130.37|128.07|130.39|128.09|130.54|128.24|130.27|127.97|215
1652900100000|2022-05-18 18:55:00|130.38|128.08|130.5|128.2|130.53|128.23|130.18|127.88|193
1652900400000|2022-05-18 19:00:00|130.49|128.19|131.16|128.86|131.18|128.88|130.44|128.14|291
1652900700000|2022-05-18 19:05:00|131.14|128.84|131.44|129.14|131.56|129.26|131|128.7|386
1652901000000|2022-05-18 19:10:00|131.45|129.15|131.1|128.8|131.56|129.26|130.99|128.69|269
1652901300000|2022-05-18 19:15:00|131.08|128.78|131|128.7|131.44|129.14|130.88|128.58|192
1652901600000|2022-05-18 19:20:00|131.01|128.71|130.75|128.45|131.08|128.78|130.69|128.39|133
1652901900000|2022-05-18 19:25:00|130.76|128.46|130.95|128.65|131.02|128.72|130.76|128.46|232
1652902200000|2022-05-18 19:30:00|130.96|128.66|130.76|128.46|131.07|128.77|130.74|128.44|196
1652902500000|2022-05-18 19:35:00|130.75|128.45|131.47|129.17|131.51|129.21|130.74|128.44|180
1652902800000|2022-05-18 19:40:00|131.48|129.18|131.55|129.25|131.67|129.37|131.47|129.17|192
1652903100000|2022-05-18 19:45:00|131.54|129.24|131.59|129.29|131.66|129.36|131.49|129.19|271
1652903400000|2022-05-18 19:50:00|131.58|129.28|131.39|129.09|131.65|129.35|131.38|129.08|156
1652903700000|2022-05-18 19:55:00|131.4|129.1|131.69|129.39|131.76|129.46|131.4|129.1|146
1652904000000|2022-05-18 20:00:00|131.7|129.4|131.57|129.27|131.78|129.48|131.54|129.24|158
1652904300000|2022-05-18 20:05:00|131.56|129.26|131.11|128.81|131.56|129.26|131.03|128.73|222
1652904600000|2022-05-18 20:10:00|131.12|128.82|131|128.7|131.12|128.82|130.82|128.52|252
1652904900000|2022-05-18 20:15:00|131.01|128.71|130.94|128.64|131.03|128.73|130.73|128.43|275
1652905200000|2022-05-18 20:20:00|130.92|128.62|130.49|128.19|130.94|128.64|130.46|128.16|141
1652905500000|2022-05-18 20:25:00|130.5|128.2|130.54|128.24|130.67|128.37|130.41|128.11|194
1652905800000|2022-05-18 20:30:00|130.56|128.26|129.99|127.69|130.8|128.5|129.88|127.58|190
1652906100000|2022-05-18 20:35:00|130|127.7|130.14|127.84|130.24|127.94|129.56|127.26|179
1652906400000|2022-05-18 20:40:00|130.15|127.85|130.51|128.21|130.54|128.24|129.93|127.63|111
1652906700000|2022-05-18 20:45:00|130.5|128.2|130.83|128.53|130.83|128.53|130.41|128.11|155
1652907000000|2022-05-18 20:50:00|130.82|128.52|130.84|128.54|130.92|128.62|130.68|128.38|236
1652907300000|2022-05-18 20:55:00|130.85|128.55|130.91|128.61|131.01|128.71|130.85|128.55|128
1652907600000|2022-05-18 21:00:00|130.92|128.62|130.77|128.47|130.93|128.63|130.73|128.43|200
1652907900000|2022-05-18 21:05:00|130.78|128.48|130.9|128.6|130.9|128.6|130.68|128.38|44
1652908200000|2022-05-18 21:10:00|130.94|128.64|131.12|128.82|131.15|128.85|130.86|128.56|324
1652908500000|2022-05-18 21:15:00|131.13|128.83|130.77|128.47|131.18|128.88|130.76|128.46|177
1652908800000|2022-05-18 21:20:00|130.78|128.48|131.09|128.79|131.09|128.79|130.78|128.48|41
1652909100000|2022-05-18 21:25:00|131.05|128.75|131.12|128.82|131.16|128.86|131.05|128.75|72
1652909400000|2022-05-18 21:30:00|131.13|128.83|130.55|128.25|131.15|128.85|130.54|128.24|165
1652909700000|2022-05-18 21:35:00|130.56|128.26|130.47|128.17|130.56|128.26|130.45|128.15|40
1652910000000|2022-05-18 21:40:00|130.49|128.19|130.53|128.23|130.59|128.29|130.49|128.19|100
1652910300000|2022-05-18 21:45:00|130.5|128.2|130.45|128.15|130.54|128.24|130.44|128.14|385
1652910600000|2022-05-18 21:50:00|130.46|128.16|129.86|127.56|130.5|128.2|129.84|127.54|408
1652910900000|2022-05-18 21:55:00|129.85|127.55|130.38|128.08|130.4|128.1|129.84|127.54|120
1652911200000|2022-05-18 22:00:00|130.39|128.09|129.98|127.68|130.4|128.1|129.97|127.67|202
1652911500000|2022-05-18 22:05:00|130|127.7|130.08|127.78|130.08|127.78|129.87|127.57|142
1652911800000|2022-05-18 22:10:00|130.09|127.79|130.79|128.49|130.79|128.49|130.08|127.78|130
1652912100000|2022-05-18 22:15:00|130.78|128.48|130.94|128.64|130.94|128.64|130.33|128.03|168
1652912400000|2022-05-18 22:20:00|130.95|128.65|131.59|129.29|131.7|129.4|130.95|128.65|202
1652912700000|2022-05-18 22:25:00|131.6|129.3|130.61|128.31|131.8|129.5|130.54|128.24|241
1652913000000|2022-05-18 22:30:00|130.6|128.3|130.76|128.46|130.92|128.62|130.59|128.29|240
1652913300000|2022-05-18 22:35:00|130.73|128.43|130.72|128.42|130.98|128.68|130.44|128.14|191
1652913600000|2022-05-18 22:40:00|130.74|128.44|130.38|128.08|130.75|128.45|130.34|128.04|337
1652913900000|2022-05-18 22:45:00|130.36|128.06|130.68|128.38|130.75|128.45|130.32|128.02|283
1652914200000|2022-05-18 22:50:00|130.67|128.37|130.46|128.16|130.7|128.4|130.28|127.98|231
1652914500000|2022-05-18 22:55:00|130.47|128.17|130.49|128.19|130.57|128.27|130.1|127.8|202
1652914800000|2022-05-18 23:00:00|130.47|128.17|130.85|128.55|130.87|128.57|130.47|128.17|130
1652915100000|2022-05-18 23:05:00|130.87|128.57|130.91|128.61|131.05|128.75|130.87|128.57|148
1652915400000|2022-05-18 23:10:00|130.89|128.59|130.72|128.42|130.94|128.64|130.58|128.28|211
1652915700000|2022-05-18 23:15:00|130.71|128.41|130.71|128.41|130.79|128.49|130.55|128.25|201
1652916000000|2022-05-18 23:20:00|130.7|128.4|129.19|126.89|130.71|128.41|129.13|126.83|213
1652916300000|2022-05-18 23:25:00|129.26|126.96|127.9|125.6|129.55|127.25|127.69|125.39|408
1652916600000|2022-05-18 23:30:00|127.92|125.62|128.63|126.33|128.74|126.44|127.76|125.46|320
1652916900000|2022-05-18 23:35:00|128.62|126.32|127.7|125.4|128.87|126.57|127.24|124.94|457
1652917200000|2022-05-18 23:40:00|127.66|125.36|128|125.7|128.02|125.72|127.15|124.85|247
1652917500000|2022-05-18 23:45:00|128.01|125.71|128.16|125.86|128.58|126.28|127.7|125.4|288
1652917800000|2022-05-18 23:50:00|128.17|125.87|128.08|125.78|128.49|126.19|128.06|125.76|201
1652918100000|2022-05-18 23:55:00|128.07|125.77|127.7|125.4|128.43|126.13|127.32|125.02|363
1652918400000|2022-05-19 00:00:00|127.69|125.39|127.37|125.07|128.52|126.22|127.2|124.9|445
1652918700000|2022-05-19 00:05:00|127.38|125.08|127.81|125.51|127.94|125.64|126.68|124.38|327
1652919000000|2022-05-19 00:10:00|127.8|125.5|128.12|125.82|128.15|125.85|127.59|125.29|225
1652919300000|2022-05-19 00:15:00|128.11|125.81|128.4|126.1|128.66|126.36|128.11|125.81|435
1652919600000|2022-05-19 00:20:00|128.39|126.09|128.3|126|128.52|126.22|128.02|125.72|344
1652919900000|2022-05-19 00:25:00|128.32|126.02|128.28|125.98|128.58|126.28|128.05|125.75|273
1652920200000|2022-05-19 00:30:00|128.27|125.97|128.58|126.28|128.67|126.37|128.15|125.85|250
1652920500000|2022-05-19 00:35:00|128.59|126.29|128.56|126.26|129.04|126.74|128.43|126.13|244
1652920800000|2022-05-19 00:40:00|128.59|126.29|126.91|124.61|128.59|126.29|126.85|124.55|254
1652921100000|2022-05-19 00:45:00|126.92|124.62|127.76|125.46|127.9|125.6|126.91|124.61|294
1652921400000|2022-05-19 00:50:00|127.77|125.47|127.54|125.24|127.78|125.48|127.29|124.99|318
1652921700000|2022-05-19 00:55:00|127.53|125.23|127.14|124.84|127.53|125.23|126.87|124.57|182
1652922000000|2022-05-19 01:00:00|127.13|124.83|127.98|125.68|127.98|125.68|126.99|124.69|196
1652922300000|2022-05-19 01:05:00|127.97|125.67|127.71|125.41|128.1|125.8|127.62|125.32|217
1652922600000|2022-05-19 01:10:00|127.7|125.4|128.34|126.04|128.48|126.18|127.69|125.39|219
1652922900000|2022-05-19 01:15:00|128.35|126.05|128.62|126.32|128.73|126.43|128.32|126.02|192
1652923200000|2022-05-19 01:20:00|128.61|126.31|128.11|125.81|128.67|126.37|128.01|125.71|270
1652923500000|2022-05-19 01:25:00|128.1|125.8|128.51|126.21|128.54|126.24|128.09|125.79|186
1652923800000|2022-05-19 01:30:00|128.5|126.2|128.01|125.71|128.51|126.21|128|125.7|167
1652924100000|2022-05-19 01:35:00|128|125.7|127.83|125.53|128.02|125.72|127.79|125.49|200
1652924400000|2022-05-19 01:40:00|127.81|125.51|127.48|125.18|127.85|125.55|127.22|124.92|226
1652924700000|2022-05-19 01:45:00|127.5|125.2|126.67|124.37|127.51|125.21|126.41|124.11|252
1652925000000|2022-05-19 01:50:00|126.66|124.36|126.02|123.72|126.76|124.46|125.87|123.57|309
1652925300000|2022-05-19 01:55:00|126.01|123.71|125.04|122.74|126.08|123.78|124.01|121.71|385
1652925600000|2022-05-19 02:00:00|125.01|122.71|125.44|123.14|125.68|123.38|125.01|122.71|349
1652925900000|2022-05-19 02:05:00|125.43|123.13|124.91|122.61|125.68|123.38|124.9|122.6|303
1652926200000|2022-05-19 02:10:00|124.89|122.59|124.51|122.21|124.93|122.63|123.47|121.17|361
1652926500000|2022-05-19 02:15:00|124.53|122.23|125.03|122.73|125.03|122.73|124.3|122|281
1652926800000|2022-05-19 02:20:00|125.05|122.75|125.31|123.01|125.4|123.1|124.55|122.25|277
1652927100000|2022-05-19 02:25:00|125.32|123.02|124.82|122.52|125.35|123.05|124.68|122.38|199
1652927400000|2022-05-19 02:30:00|124.83|122.53|124.97|122.67|125.43|123.13|124.56|122.26|324
1652927700000|2022-05-19 02:35:00|124.93|122.63|125.31|123.01|125.42|123.12|124.68|122.38|239
1652928000000|2022-05-19 02:40:00|125.33|123.03|125.31|123.01|125.57|123.27|125.22|122.92|175
1652928300000|2022-05-19 02:45:00|125.35|123.05|127.41|125.11|127.83|125.53|125.35|123.05|513
1652928600000|2022-05-19 02:50:00|127.4|125.1|127.19|124.89|127.88|125.58|127.18|124.88|363
1652928900000|2022-05-19 02:55:00|127.18|124.88|127.82|125.52|127.97|125.67|127.18|124.88|270
1652929200000|2022-05-19 03:00:00|127.83|125.53|128.58|126.28|128.58|126.28|127.64|125.34|343
1652929500000|2022-05-19 03:05:00|128.59|126.29|128.96|126.66|129.1|126.8|128.36|126.06|336
1652929800000|2022-05-19 03:10:00|128.97|126.67|128.4|126.1|129.19|126.89|128.29|125.99|334
1652930100000|2022-05-19 03:15:00|128.43|126.13|128.37|126.07|128.55|126.25|128.24|125.94|298
1652930400000|2022-05-19 03:20:00|128.38|126.08|128.8|126.5|128.89|126.59|128.38|126.08|267
1652930700000|2022-05-19 03:25:00|128.81|126.51|128.65|126.35|128.81|126.51|128.33|126.03|187
1652931000000|2022-05-19 03:30:00|128.63|126.33|128.49|126.19|128.8|126.5|128.46|126.16|146
1652931300000|2022-05-19 03:35:00|128.48|126.18|128.86|126.56|128.87|126.57|128.38|126.08|241
1652931600000|2022-05-19 03:40:00|128.87|126.57|128.7|126.4|128.98|126.68|128.68|126.38|128
1652931900000|2022-05-19 03:45:00|128.69|126.39|128.8|126.5|128.97|126.67|128.68|126.38|149
1652932200000|2022-05-19 03:50:00|128.79|126.49|128.57|126.27|128.87|126.57|128.5|126.2|180
1652932500000|2022-05-19 03:55:00|128.55|126.25|128.5|126.2|128.76|126.46|128.4|126.1|118
1652932800000|2022-05-19 04:00:00|128.49|126.19|128.88|126.58|129|126.7|128.4|126.1|187
1652933100000|2022-05-19 04:05:00|128.89|126.59|129.33|127.03|129.43|127.13|128.88|126.58|83
1652933400000|2022-05-19 04:10:00|129.32|127.02|128.9|126.6|129.42|127.12|128.85|126.55|130
1652933700000|2022-05-19 04:15:00|128.89|126.59|129.11|126.81|129.29|126.99|128.89|126.59|117
1652934000000|2022-05-19 04:20:00|129.1|126.8|128.84|126.54|129.16|126.86|128.84|126.54|112
1652934300000|2022-05-19 04:25:00|128.83|126.53|128.55|126.25|128.83|126.53|128.53|126.23|124
1652934600000|2022-05-19 04:30:00|128.56|126.26|128.48|126.18|128.69|126.39|128.35|126.05|129
1652934900000|2022-05-19 04:35:00|128.47|126.17|128.36|126.06|128.56|126.26|128.31|126.01|152
1652935200000|2022-05-19 04:40:00|128.35|126.05|128.26|125.96|128.39|126.09|128.19|125.89|157
1652935500000|2022-05-19 04:45:00|128.25|125.95|128.44|126.14|128.57|126.27|127.83|125.53|204
1652935800000|2022-05-19 04:50:00|128.42|126.12|128.37|126.07|128.42|126.12|128.26|125.96|191
1652936100000|2022-05-19 04:55:00|128.36|126.06|128.15|125.85|128.48|126.18|128.15|125.85|225
1652936400000|2022-05-19 05:00:00|128.16|125.86|127.86|125.56|128.16|125.86|127.77|125.47|133
1652936700000|2022-05-19 05:05:00|127.85|125.55|128.3|126|128.46|126.16|127.85|125.55|188
1652937000000|2022-05-19 05:10:00|128.28|125.98|128.49|126.19|128.49|126.19|128.04|125.74|157
1652937300000|2022-05-19 05:15:00|128.51|126.21|128.29|125.99|128.6|126.3|128.28|125.98|132
1652937600000|2022-05-19 05:20:00|128.3|126|127.7|125.4|128.31|126.01|127.6|125.3|177
1652937900000|2022-05-19 05:25:00|127.69|125.39|127.7|125.4|127.84|125.54|127.48|125.18|145
1652938200000|2022-05-19 05:30:00|127.71|125.41|127.63|125.33|127.74|125.44|127.53|125.23|115
1652938500000|2022-05-19 05:35:00|127.62|125.32|127.17|124.87|127.68|125.38|127.09|124.79|142
1652938800000|2022-05-19 05:40:00|127.15|124.85|127.11|124.81|127.34|125.04|126.86|124.56|171
1652939100000|2022-05-19 05:45:00|127.12|124.82|126.9|124.6|127.42|125.12|126.81|124.51|137
1652939400000|2022-05-19 05:50:00|126.89|124.59|126.83|124.53|127.1|124.8|126.82|124.52|110
1652939700000|2022-05-19 05:55:00|126.84|124.54|126.99|124.69|127.15|124.85|126.84|124.54|138
1652940000000|2022-05-19 06:00:00|127.01|124.71|127.43|125.13|127.45|125.15|126.93|124.63|216
1652940300000|2022-05-19 06:05:00|127.44|125.14|127.91|125.61|127.93|125.63|127.33|125.03|141
1652940600000|2022-05-19 06:10:00|127.92|125.62|128.03|125.73|128.18|125.88|127.91|125.61|121
1652940900000|2022-05-19 06:15:00|128.04|125.74|128.41|126.11|128.44|126.14|128.02|125.72|140
1652941200000|2022-05-19 06:20:00|128.35|126.05|128.41|126.11|128.54|126.24|128.25|125.95|148
1652941500000|2022-05-19 06:25:00|128.42|126.12|128.48|126.18|128.65|126.35|128.31|126.01|110
1652941800000|2022-05-19 06:30:00|128.53|126.23|128.62|126.32|128.8|126.5|128.39|126.09|134
1652942100000|2022-05-19 06:35:00|128.65|126.35|128.63|126.33|128.73|126.43|128.52|126.22|147
1652942400000|2022-05-19 06:40:00|128.64|126.34|128.36|126.06|128.73|126.43|128.32|126.02|166
1652942700000|2022-05-19 06:45:00|128.38|126.08|128.65|126.35|128.71|126.41|128.25|125.95|138
1652943000000|2022-05-19 06:50:00|128.68|126.38|128.93|126.63|129.03|126.73|128.64|126.34|93
1652943300000|2022-05-19 06:55:00|128.94|126.64|129.51|127.21|129.81|127.51|128.88|126.58|202
1652943600000|2022-05-19 07:00:00|129.52|127.22|129.33|127.03|129.59|127.29|129.15|126.85|202
1652943900000|2022-05-19 07:05:00|129.34|127.04|129.49|127.19|129.53|127.23|129.33|127.03|248
1652944200000|2022-05-19 07:10:00|129.46|127.16|129.22|126.92|129.48|127.18|129.19|126.89|229
1652944500000|2022-05-19 07:15:00|129.21|126.91|129.02|126.72|129.39|127.09|128.98|126.68|204
1652944800000|2022-05-19 07:20:00|129.06|126.76|128.46|126.16|129.06|126.76|128.4|126.1|240
1652945100000|2022-05-19 07:25:00|128.45|126.15|128.44|126.14|128.56|126.26|128.41|126.11|187
1652945400000|2022-05-19 07:30:00|128.45|126.15|128.11|125.81|128.45|126.15|128|125.7|300
1652945700000|2022-05-19 07:35:00|128.1|125.8|127.62|125.32|128.12|125.82|127.46|125.16|204
1652946000000|2022-05-19 07:40:00|127.61|125.31|127.59|125.29|127.75|125.45|127.44|125.14|189
1652946300000|2022-05-19 07:45:00|127.58|125.28|127.54|125.24|127.72|125.42|127.53|125.23|102
1652946600000|2022-05-19 07:50:00|127.55|125.25|127.31|125.01|127.63|125.33|127.2|124.9|147
1652946900000|2022-05-19 07:55:00|127.32|125.02|127.55|125.25|127.62|125.32|127.31|125.01|159
1652947200000|2022-05-19 08:00:00|127.54|125.24|127.07|124.77|127.66|125.36|127.03|124.73|185
1652947500000|2022-05-19 08:05:00|127.03|124.73|126.83|124.53|127.03|124.73|126.48|124.18|143
1652947800000|2022-05-19 08:10:00|126.84|124.54|127.54|125.24|127.56|125.26|126.72|124.42|208
1652948100000|2022-05-19 08:15:00|127.55|125.25|127.6|125.3|127.85|125.55|127.45|125.15|176
1652948400000|2022-05-19 08:20:00|127.61|125.31|127.7|125.4|127.8|125.5|127.47|125.17|150
1652948700000|2022-05-19 08:25:00|127.71|125.41|127.88|125.58|127.99|125.69|127.71|125.41|183
1652949000000|2022-05-19 08:30:00|127.89|125.59|127.3|125|127.96|125.66|127.29|124.99|136
1652949300000|2022-05-19 08:35:00|127.29|124.99|127.69|125.39|127.69|125.39|127.29|124.99|194
1652949600000|2022-05-19 08:40:00|127.68|125.38|127.63|125.33|127.82|125.52|127.42|125.12|179
1652949900000|2022-05-19 08:45:00|127.64|125.34|127.43|125.13|127.81|125.51|127.34|125.04|183
1652950200000|2022-05-19 08:50:00|127.42|125.12|126.83|124.53|127.61|125.31|126.71|124.41|256
1652950500000|2022-05-19 08:55:00|126.84|124.54|126.63|124.33|127.01|124.71|126.63|124.33|151
1652950800000|2022-05-19 09:00:00|126.62|124.32|126.56|124.26|126.83|124.53|126.42|124.12|191
1652951100000|2022-05-19 09:05:00|126.57|124.27|126.83|124.53|127.02|124.72|126.57|124.27|136
1652951400000|2022-05-19 09:10:00|126.82|124.52|126.6|124.3|126.83|124.53|126.54|124.24|100
1652951700000|2022-05-19 09:15:00|126.59|124.29|126.52|124.22|126.6|124.3|126.52|124.22|23
1652952000000|2022-05-19 09:20:00|126.54|124.24|126.47|124.17|126.63|124.33|126.43|124.13|27
1652952300000|2022-05-19 09:25:00|126.46|124.16|125.92|123.62|126.53|124.23|125.9|123.6|250
1652952600000|2022-05-19 09:30:00|125.91|123.61|125.71|123.41|125.91|123.61|125.32|123.02|140
1652952900000|2022-05-19 09:35:00|125.69|123.39|125.62|123.32|125.82|123.52|125.54|123.24|135
1652953200000|2022-05-19 09:40:00|125.63|123.33|126.11|123.81|126.12|123.82|125.22|122.92|172
1652953500000|2022-05-19 09:45:00|126.1|123.8|126.4|124.1|126.44|124.14|125.69|123.39|216
1652953800000|2022-05-19 09:50:00|126.42|124.12|126.73|124.43|126.78|124.48|126.42|124.12|166
1652954100000|2022-05-19 09:55:00|126.74|124.44|126.65|124.35|126.75|124.45|126.4|124.1|263
1652954400000|2022-05-19 10:00:00|126.64|124.34|126.73|124.43|126.86|124.56|126.51|124.21|187
1652954700000|2022-05-19 10:05:00|126.72|124.42|126.76|124.46|126.84|124.54|126.63|124.33|132
1652955000000|2022-05-19 10:10:00|126.77|124.47|126.56|124.26|127.05|124.75|126.55|124.25|170
1652955300000|2022-05-19 10:15:00|126.55|124.25|126.79|124.49|127.14|124.84|126.55|124.25|118
1652955600000|2022-05-19 10:20:00|126.76|124.46|126.73|124.43|126.99|124.69|126.72|124.42|102
1652955900000|2022-05-19 10:25:00|126.72|124.42|126.52|124.22|126.74|124.44|126.42|124.12|98
1652956200000|2022-05-19 10:30:00|126.51|124.21|126.29|123.99|126.53|124.23|126.21|123.91|205
1652956500000|2022-05-19 10:35:00|126.26|123.96|127.1|124.8|127.11|124.81|126.23|123.93|183
1652956800000|2022-05-19 10:40:00|127.11|124.81|127.54|125.24|127.71|125.41|127.06|124.76|223
1652957100000|2022-05-19 10:45:00|127.55|125.25|127.6|125.3|127.94|125.64|127.5|125.2|184
1652957400000|2022-05-19 10:50:00|127.61|125.31|127.73|125.43|127.8|125.5|127.34|125.04|171
1652957700000|2022-05-19 10:55:00|127.72|125.42|127.54|125.24|127.9|125.6|127.53|125.23|139
1652958000000|2022-05-19 11:00:00|127.53|125.23|127.33|125.03|127.71|125.41|127.19|124.89|150
1652958300000|2022-05-19 11:05:00|127.32|125.02|127.1|124.8|127.34|125.04|126.93|124.63|111
1652958600000|2022-05-19 11:10:00|127.11|124.81|127.3|125|127.35|125.05|126.88|124.58|179
1652958900000|2022-05-19 11:15:00|127.31|125.01|127.43|125.13|127.5|125.2|127.06|124.76|187
1652959200000|2022-05-19 11:20:00|127.42|125.12|127.77|125.47|128.05|125.75|127.41|125.11|215
1652959500000|2022-05-19 11:25:00|127.81|125.51|127.78|125.48|128.02|125.72|127.65|125.35|178
1652959800000|2022-05-19 11:30:00|127.79|125.49|127.64|125.34|127.91|125.61|127.41|125.11|225
1652960100000|2022-05-19 11:35:00|127.67|125.37|128.08|125.78|128.08|125.78|127.61|125.31|157
1652960400000|2022-05-19 11:40:00|128.07|125.77|128.48|126.18|128.66|126.36|128|125.7|207
1652960700000|2022-05-19 11:45:00|128.46|126.16|129.15|126.85|129.25|126.95|128.26|125.96|193
1652961000000|2022-05-19 11:50:00|129.14|126.84|129.36|127.06|129.44|127.14|128.8|126.5|210
1652961300000|2022-05-19 11:55:00|129.37|127.07|129.93|127.63|130.18|127.88|129.37|127.07|220
1652961600000|2022-05-19 12:00:00|129.95|127.65|129.63|127.33|130.02|127.72|129.51|127.21|255
1652961900000|2022-05-19 12:05:00|129.62|127.32|129.54|127.24|129.79|127.49|129.33|127.03|226
1652962200000|2022-05-19 12:10:00|129.5|127.2|129.94|127.64|130.35|128.05|129.44|127.14|251
1652962500000|2022-05-19 12:15:00|129.92|127.62|129.46|127.16|129.92|127.62|129.43|127.13|210
1652962800000|2022-05-19 12:20:00|129.48|127.18|129.44|127.14|129.79|127.49|129.37|127.07|196
1652963100000|2022-05-19 12:25:00|129.45|127.15|129.86|127.56|130.09|127.79|129.44|127.14|256
1652963400000|2022-05-19 12:30:00|129.84|127.54|129.21|126.91|130.03|127.73|129.21|126.91|301
1652963700000|2022-05-19 12:35:00|129.22|126.92|128.91|126.61|129.31|127.01|128.84|126.54|248
1652964000000|2022-05-19 12:40:00|128.9|126.6|129.02|126.72|129.13|126.83|128.85|126.55|177
1652964300000|2022-05-19 12:45:00|129.01|126.71|129.04|126.74|129.17|126.87|128.83|126.53|92
1652964600000|2022-05-19 12:50:00|129.03|126.73|129.31|127.01|129.42|127.12|128.96|126.66|156
1652964900000|2022-05-19 12:55:00|129.28|126.98|129.32|127.02|129.55|127.25|129.25|126.95|171
1652965200000|2022-05-19 13:00:00|129.33|127.03|129.41|127.11|129.44|127.14|129.31|127.01|69
1652965500000|2022-05-19 13:05:00|129.42|127.12|129.63|127.33|129.63|127.33|129.39|127.09|26
1652965800000|2022-05-19 13:10:00|129.54|127.24|130.82|128.52|131.02|128.72|129.5|127.2|406
1652966100000|2022-05-19 13:15:00|130.83|128.53|130.66|128.36|131.12|128.82|130.35|128.05|243
1652966400000|2022-05-19 13:20:00|130.65|128.35|130.43|128.13|130.78|128.48|130.43|128.13|151
1652966700000|2022-05-19 13:25:00|130.44|128.14|130.57|128.27|130.99|128.69|130.41|128.11|179
1652967000000|2022-05-19 13:30:00|130.59|128.29|131.37|129.07|131.43|129.13|130.51|128.21|253
1652967300000|2022-05-19 13:35:00|131.42|129.12|131.87|129.57|132|129.7|131.12|128.82|273
1652967600000|2022-05-19 13:40:00|131.86|129.56|130.81|128.51|131.86|129.56|130.73|128.43|236
1652967900000|2022-05-19 13:45:00|130.79|128.49|129.98|127.68|130.79|128.49|129.48|127.18|292
1652968200000|2022-05-19 13:50:00|129.96|127.66|129.93|127.63|130.03|127.73|129.35|127.05|292
1652968500000|2022-05-19 13:55:00|129.92|127.62|130.6|128.3|131.08|128.78|129.89|127.59|297
1652968800000|2022-05-19 14:00:00|130.61|128.31|131.41|129.11|132.15|129.85|130.61|128.31|377
1652969100000|2022-05-19 14:05:00|131.4|129.1|131.17|128.87|131.59|129.29|131.13|128.83|364
1652969400000|2022-05-19 14:10:00|131.13|128.83|131.41|129.11|131.74|129.44|131.06|128.76|393
1652969700000|2022-05-19 14:15:00|131.42|129.12|131.65|129.35|131.94|129.64|131.41|129.11|306
1652970000000|2022-05-19 14:20:00|131.68|129.38|132.14|129.84|132.54|130.24|131.68|129.38|293
1652970300000|2022-05-19 14:25:00|132.12|129.82|131.45|129.15|132.12|129.82|131.15|128.85|333
1652970600000|2022-05-19 14:30:00|131.44|129.14|131.97|129.67|132.05|129.75|131.17|128.87|267
1652970900000|2022-05-19 14:35:00|131.96|129.66|131.49|129.19|132.1|129.8|131.18|128.88|289
1652971200000|2022-05-19 14:40:00|131.48|129.18|131.22|128.92|131.48|129.18|130.97|128.67|272
1652971500000|2022-05-19 14:45:00|131.2|128.9|130.73|128.43|131.44|129.14|130.46|128.16|358
1652971800000|2022-05-19 14:50:00|130.72|128.42|131.44|129.14|131.44|129.14|130.45|128.15|233
1652972100000|2022-05-19 14:55:00|131.42|129.12|131.46|129.16|131.54|129.24|131.24|128.94|223
1652972400000|2022-05-19 15:00:00|131.47|129.17|131.35|129.05|131.79|129.49|131.02|128.72|309
1652972700000|2022-05-19 15:05:00|131.37|129.07|131.14|128.84|131.38|129.08|130.83|128.53|263
1652973000000|2022-05-19 15:10:00|131.13|128.83|132.06|129.76|132.1|129.8|131.11|128.81|238
1652973300000|2022-05-19 15:15:00|132.05|129.75|132.25|129.95|132.44|130.14|131.72|129.42|311
1652973600000|2022-05-19 15:20:00|132.24|129.94|133.29|130.99|133.34|131.04|132.05|129.75|377
1652973900000|2022-05-19 15:25:00|133.3|131|133.14|130.84|133.3|131|132.96|130.66|285
1652974200000|2022-05-19 15:30:00|133.19|130.89|134.46|132.16|134.46|132.16|133.15|130.85|396
1652974500000|2022-05-19 15:35:00|134.47|132.17|134.2|131.9|134.51|132.21|133.85|131.55|365
1652974800000|2022-05-19 15:40:00|134.21|131.91|133.99|131.69|134.36|132.06|133.93|131.63|245
1652975100000|2022-05-19 15:45:00|134.05|131.75|134.56|132.26|134.62|132.32|133.83|131.53|201
1652975400000|2022-05-19 15:50:00|134.55|132.25|133.39|131.09|134.55|132.25|133.39|131.09|234
1652975700000|2022-05-19 15:55:00|133.4|131.1|133.68|131.38|133.72|131.42|133.34|131.04|213
1652976000000|2022-05-19 16:00:00|133.66|131.36|134.13|131.83|134.37|132.07|133.47|131.17|281
1652976300000|2022-05-19 16:05:00|134.14|131.84|133.6|131.3|134.14|131.84|133.55|131.25|242
1652976600000|2022-05-19 16:10:00|133.61|131.31|133.61|131.31|133.72|131.42|133.33|131.03|255
1652976900000|2022-05-19 16:15:00|133.63|131.33|133.48|131.18|133.7|131.4|133.11|130.81|223
1652977200000|2022-05-19 16:20:00|133.47|131.17|133.13|130.83|133.51|131.21|133.12|130.82|236
1652977500000|2022-05-19 16:25:00|133.15|130.85|133.38|131.08|133.41|131.11|133.12|130.82|198
1652977800000|2022-05-19 16:30:00|133.39|131.09|133.21|130.91|133.6|131.3|133.11|130.81|215
1652978100000|2022-05-19 16:35:00|133.22|130.92|132.75|130.45|133.33|131.03|132.74|130.44|171
1652978400000|2022-05-19 16:40:00|132.76|130.46|132.81|130.51|132.93|130.63|132.75|130.45|146
1652978700000|2022-05-19 16:45:00|132.85|130.55|132.86|130.56|132.96|130.66|132.77|130.47|112
1652979000000|2022-05-19 16:50:00|132.88|130.58|132.54|130.24|133.16|130.86|132.53|130.23|197
1652979300000|2022-05-19 16:55:00|132.53|130.23|132.99|130.69|133|130.7|132.53|130.23|194
1652979600000|2022-05-19 17:00:00|133|130.7|132.85|130.55|133.15|130.85|132.82|130.52|155
1652979900000|2022-05-19 17:05:00|132.86|130.56|132.85|130.55|133.35|131.05|132.81|130.51|142
1652980200000|2022-05-19 17:10:00|132.84|130.54|132.51|130.21|132.88|130.58|132.31|130.01|186
1652980500000|2022-05-19 17:15:00|132.52|130.22|132.64|130.34|132.73|130.43|132.27|129.97|194
1652980800000|2022-05-19 17:20:00|132.65|130.35|132.6|130.3|132.71|130.41|132.43|130.13|191
1652981100000|2022-05-19 17:25:00|132.61|130.31|132.32|130.02|132.62|130.32|132.22|129.92|146
1652981400000|2022-05-19 17:30:00|132.33|130.03|132.43|130.13|132.72|130.42|132.33|130.03|152
1652981700000|2022-05-19 17:35:00|132.42|130.12|132.81|130.51|132.91|130.61|132.39|130.09|184
1652982000000|2022-05-19 17:40:00|132.8|130.5|132.64|130.34|132.91|130.61|132.52|130.22|154
1652982300000|2022-05-19 17:45:00|132.63|130.33|132.24|129.94|132.89|130.59|132.21|129.91|220
1652982600000|2022-05-19 17:50:00|132.22|129.92|132.72|130.42|132.72|130.42|132.05|129.75|272
1652982900000|2022-05-19 17:55:00|132.73|130.43|133.01|130.71|133.15|130.85|132.73|130.43|207
1652983200000|2022-05-19 18:00:00|133.06|130.76|132.84|130.54|133.12|130.82|132.74|130.44|202
1652983500000|2022-05-19 18:05:00|132.85|130.55|132.98|130.68|133.12|130.82|132.83|130.53|189
1652983800000|2022-05-19 18:10:00|132.99|130.69|132.96|130.66|133.14|130.84|132.83|130.53|205
1652984100000|2022-05-19 18:15:00|132.95|130.65|132.85|130.55|133.02|130.72|132.8|130.5|163
1652984400000|2022-05-19 18:20:00|132.86|130.56|132.89|130.59|132.94|130.64|132.75|130.45|90
1652984700000|2022-05-19 18:25:00|132.88|130.58|132.75|130.45|133|130.7|132.65|130.35|144
1652985000000|2022-05-19 18:30:00|132.76|130.46|132.65|130.35|132.8|130.5|132.47|130.17|148
1652985300000|2022-05-19 18:35:00|132.64|130.34|132.84|130.54|133.07|130.77|132.52|130.22|168
1652985600000|2022-05-19 18:40:00|132.83|130.53|132.69|130.39|132.83|130.53|132.4|130.1|186
1652985900000|2022-05-19 18:45:00|132.72|130.42|132.91|130.61|132.92|130.62|132.62|130.32|162
1652986200000|2022-05-19 18:50:00|132.9|130.6|132.8|130.5|132.94|130.64|132.64|130.34|227
1652986500000|2022-05-19 18:55:00|132.84|130.54|132.74|130.44|132.92|130.62|132.47|130.17|220
1652986800000|2022-05-19 19:00:00|132.73|130.43|132.91|130.61|133.03|130.73|132.72|130.42|204
1652987100000|2022-05-19 19:05:00|132.93|130.63|131.92|129.62|132.95|130.65|131.91|129.61|289
1652987400000|2022-05-19 19:10:00|131.91|129.61|131.91|129.61|132.19|129.89|131.73|129.43|287
1652987700000|2022-05-19 19:15:00|131.9|129.6|132.08|129.78|132.12|129.82|131.73|129.43|262
1652988000000|2022-05-19 19:20:00|132.07|129.77|132|129.7|132.08|129.78|131.87|129.57|166
1652988300000|2022-05-19 19:25:00|132.01|129.71|131.63|129.33|132.08|129.78|131.54|129.24|221
1652988600000|2022-05-19 19:30:00|131.62|129.32|131.63|129.33|131.92|129.62|131.61|129.31|154
1652988900000|2022-05-19 19:35:00|131.65|129.35|131.54|129.24|131.85|129.55|131.53|129.23|172
1652989200000|2022-05-19 19:40:00|131.53|129.23|131.75|129.45|131.93|129.63|131.52|129.22|166
1652989500000|2022-05-19 19:45:00|131.74|129.44|131.61|129.31|131.85|129.55|131.49|129.19|205
1652989800000|2022-05-19 19:50:00|131.63|129.33|131.69|129.39|131.75|129.45|131.51|129.21|140
1652990100000|2022-05-19 19:55:00|131.7|129.4|131.42|129.12|131.82|129.52|131.42|129.12|148
1652990400000|2022-05-19 20:00:00|131.41|129.11|131.5|129.2|131.58|129.28|131.31|129.01|163
1652990700000|2022-05-19 20:05:00|131.51|129.21|131.72|129.42|131.82|129.52|131.51|129.21|123
1652991000000|2022-05-19 20:10:00|131.73|129.43|131.81|129.51|131.83|129.53|131.62|129.32|91
1652991300000|2022-05-19 20:15:00|131.83|129.53|131.88|129.58|131.9|129.6|131.7|129.4|154
1652991600000|2022-05-19 20:20:00|131.87|129.57|131.81|129.51|131.87|129.57|131.64|129.34|83
1652991900000|2022-05-19 20:25:00|131.82|129.52|131.8|129.5|131.91|129.61|131.64|129.34|140
1652992200000|2022-05-19 20:30:00|131.81|129.51|131.72|129.42|131.89|129.59|131.61|129.31|68
1652992500000|2022-05-19 20:35:00|131.71|129.41|132.2|129.9|132.22|129.92|131.71|129.41|91
1652992800000|2022-05-19 20:40:00|132.15|129.85|132.2|129.9|132.2|129.9|132.11|129.81|17
1652993100000|2022-05-19 20:45:00|132.22|129.92|132.41|130.11|132.52|130.22|132.17|129.87|129
1652993400000|2022-05-19 20:50:00|132.44|130.14|132.61|130.31|132.63|130.33|132.4|130.1|49
1652993700000|2022-05-19 20:55:00|132.62|130.32|132.68|130.38|132.74|130.44|132.6|130.3|56
1652994000000|2022-05-19 21:00:00|132.67|130.37|132.37|130.07|132.67|130.37|132.29|129.99|160
1652994300000|2022-05-19 21:05:00|132.35|130.05|132.42|130.12|132.59|130.29|132.3|130|55
1652994600000|2022-05-19 21:10:00|132.43|130.13|132.86|130.56|132.86|130.56|132.41|130.11|102
1652994900000|2022-05-19 21:15:00|132.85|130.55|132.81|130.51|132.96|130.66|132.78|130.48|64
1652995200000|2022-05-19 21:20:00|132.8|130.5|132.34|130.04|132.82|130.52|132.34|130.04|95
1652995500000|2022-05-19 21:25:00|132.4|130.1|132.49|130.19|132.65|130.35|132.34|130.04|73
1652995800000|2022-05-19 21:30:00|132.5|130.2|131.96|129.66|132.5|130.2|131.88|129.58|101
1652996100000|2022-05-19 21:35:00|131.95|129.65|132.02|129.72|132.05|129.75|131.87|129.57|40
1652996400000|2022-05-19 21:40:00|132.03|129.73|131.82|129.52|132.06|129.76|131.82|129.52|53
1652996700000|2022-05-19 21:45:00|131.78|129.48|131.82|129.52|131.82|129.52|131.77|129.47|11
1652997000000|2022-05-19 21:50:00|131.75|129.45|131.92|129.62|131.95|129.65|131.73|129.43|23
1652997300000|2022-05-19 21:55:00|131.85|129.55|131.92|129.62|132.02|129.72|131.82|129.52|54
1652997600000|2022-05-19 22:00:00|131.94|129.64|131.4|129.1|131.94|129.64|131.34|129.04|72
1652997900000|2022-05-19 22:05:00|131.41|129.11|131.33|129.03|131.42|129.12|131.27|128.97|59
1652998200000|2022-05-19 22:10:00|131.32|129.02|131.37|129.07|131.37|129.07|131.18|128.88|31
1652998500000|2022-05-19 22:15:00|131.33|129.03|131.15|128.85|131.37|129.07|131.08|128.78|48
1652998800000|2022-05-19 22:20:00|131.14|128.84|130.91|128.61|131.16|128.86|130.8|128.5|48
1652999100000|2022-05-19 22:25:00|130.92|128.62|130.9|128.6|130.98|128.68|130.84|128.54|33
1652999400000|2022-05-19 22:30:00|130.91|128.61|130.8|128.5|130.91|128.61|130.52|128.22|51
1652999700000|2022-05-19 22:35:00|130.79|128.49|130.59|128.29|130.91|128.61|130.59|128.29|45
1653000000000|2022-05-19 22:40:00|130.57|128.27|130.55|128.25|130.69|128.39|130.54|128.24|56
1653000300000|2022-05-19 22:45:00|130.54|128.24|130.54|128.24|130.61|128.31|130.52|128.22|45
1653000600000|2022-05-19 22:50:00|130.56|128.26|130.73|128.43|130.73|128.43|130.54|128.24|32
1653000900000|2022-05-19 22:55:00|130.75|128.45|131.25|128.95|131.37|129.07|130.75|128.45|109
1653001200000|2022-05-19 23:00:00|131.27|128.97|132.33|130.03|132.96|130.66|131.27|128.97|281
1653001500000|2022-05-19 23:05:00|132.29|129.99|131.83|129.53|132.45|130.15|131.83|129.53|162
1653001800000|2022-05-19 23:10:00|131.82|129.52|131.65|129.35|132.04|129.74|131.65|129.35|85
1653002100000|2022-05-19 23:15:00|131.59|129.29|132.65|130.35|132.66|130.36|131.51|129.21|93
1653002400000|2022-05-19 23:20:00|132.64|130.34|132.55|130.25|132.64|130.34|132.26|129.96|121
1653002700000|2022-05-19 23:25:00|132.54|130.24|132.8|130.5|132.83|130.53|132.32|130.02|130
1653003000000|2022-05-19 23:30:00|132.81|130.51|133.75|131.45|133.76|131.46|132.64|130.34|126
1653003300000|2022-05-19 23:35:00|133.8|131.5|133.52|131.22|133.8|131.5|133.52|131.22|125
1653003600000|2022-05-19 23:40:00|133.51|131.21|133.52|131.22|133.76|131.46|133.35|131.05|164
1653003900000|2022-05-19 23:45:00|133.54|131.24|133.74|131.44|134.05|131.75|133.52|131.22|247
1653004200000|2022-05-19 23:50:00|133.73|131.43|133.43|131.13|133.74|131.44|133.01|130.71|173
1653004500000|2022-05-19 23:55:00|133.42|131.12|133.14|130.84|133.42|131.12|132.8|130.5|135
1653004800000|2022-05-20 00:00:00|133.12|130.82|133.22|130.92|133.51|131.21|132.68|130.38|246
1653005100000|2022-05-20 00:05:00|133.24|130.94|133.52|131.22|133.82|131.52|133.02|130.72|277
1653005400000|2022-05-20 00:10:00|133.54|131.24|132.92|130.62|133.61|131.31|132.73|130.43|192
1653005700000|2022-05-20 00:15:00|132.91|130.61|132.59|130.29|133.23|130.93|132.59|130.29|153
1653006000000|2022-05-20 00:20:00|132.6|130.3|132.33|130.03|132.6|130.3|132.14|129.84|191
1653006300000|2022-05-20 00:25:00|132.32|130.02|132.23|129.93|132.5|130.2|132.17|129.87|116
1653006600000|2022-05-20 00:30:00|132.21|129.91|132.53|130.23|132.56|130.26|132.16|129.86|182
1653006900000|2022-05-20 00:35:00|132.5|130.2|132.83|130.53|132.9|130.6|132.44|130.14|146
1653007200000|2022-05-20 00:40:00|132.8|130.5|133.33|131.03|133.41|131.11|132.74|130.44|181
1653007500000|2022-05-20 00:45:00|133.32|131.02|133.64|131.34|133.67|131.37|133.32|131.02|143
1653007800000|2022-05-20 00:50:00|133.63|131.33|133.79|131.49|133.86|131.56|133.24|130.94|188
1653008100000|2022-05-20 00:55:00|133.8|131.5|133.71|131.41|133.81|131.51|133.51|131.21|70
1653008400000|2022-05-20 01:00:00|133.65|131.35|132.76|130.46|133.68|131.38|132.72|130.42|176
1653008700000|2022-05-20 01:05:00|132.75|130.45|133.04|130.74|133.15|130.85|132.63|130.33|149
1653009000000|2022-05-20 01:10:00|133.05|130.75|133.53|131.23|133.77|131.47|133.05|130.75|160
1653009300000|2022-05-20 01:15:00|133.52|131.22|133.59|131.29|133.84|131.54|133.32|131.02|166
1653009600000|2022-05-20 01:20:00|133.58|131.28|133.9|131.6|133.93|131.63|133.51|131.21|166
1653009900000|2022-05-20 01:25:00|133.87|131.57|134.01|131.71|134.21|131.91|133.71|131.41|214
1653010200000|2022-05-20 01:30:00|133.98|131.68|134.62|132.32|134.65|132.35|133.96|131.66|192
1653010500000|2022-05-20 01:35:00|134.67|132.37|135.49|133.19|135.76|133.46|134.53|132.23|299
1653010800000|2022-05-20 01:40:00|135.5|133.2|135.15|132.85|135.75|133.45|135.12|132.82|335
1653011100000|2022-05-20 01:45:00|135.16|132.86|134.77|132.47|135.43|133.13|134.75|132.45|237
1653011400000|2022-05-20 01:50:00|134.78|132.48|134.51|132.21|134.78|132.48|134.33|132.03|216
1653011700000|2022-05-20 01:55:00|134.52|132.22|134.75|132.45|134.82|132.52|134.44|132.14|130
1653012000000|2022-05-20 02:00:00|134.74|132.44|133.99|131.69|134.88|132.58|133.94|131.64|158
1653012300000|2022-05-20 02:05:00|133.98|131.68|133.53|131.23|134.02|131.72|133.18|130.88|197
1653012600000|2022-05-20 02:10:00|133.56|131.26|133.21|130.91|133.71|131.41|133.11|130.81|185
1653012900000|2022-05-20 02:15:00|133.22|130.92|133.42|131.12|133.55|131.25|133.22|130.92|124
1653013200000|2022-05-20 02:20:00|133.43|131.13|133.01|130.71|133.43|131.13|133|130.7|134
1653013500000|2022-05-20 02:25:00|133.04|130.74|133.09|130.79|133.43|131.13|133.02|130.72|140
1653013800000|2022-05-20 02:30:00|133.11|130.81|133.34|131.04|133.42|131.12|132.95|130.65|166
1653014100000|2022-05-20 02:35:00|133.33|131.03|133.57|131.27|133.64|131.34|133.26|130.96|84
1653014400000|2022-05-20 02:40:00|133.58|131.28|133.92|131.62|133.92|131.62|133.32|131.02|161
1653014700000|2022-05-20 02:45:00|133.93|131.63|133.83|131.53|134.02|131.72|133.63|131.33|167
1653015000000|2022-05-20 02:50:00|133.82|131.52|133.77|131.47|133.98|131.68|133.7|131.4|136
1653015300000|2022-05-20 02:55:00|133.74|131.44|133.69|131.39|133.82|131.52|133.51|131.21|134
1653015600000|2022-05-20 03:00:00|133.68|131.38|133.52|131.22|134.01|131.71|133.5|131.2|146
1653015900000|2022-05-20 03:05:00|133.51|131.21|133.34|131.04|133.53|131.23|133.2|130.9|147
1653016200000|2022-05-20 03:10:00|133.35|131.05|133.31|131.01|133.45|131.15|133.12|130.82|141
1653016500000|2022-05-20 03:15:00|133.34|131.04|133.09|130.79|133.34|131.04|133.06|130.76|135
1653016800000|2022-05-20 03:20:00|133.11|130.81|133.15|130.85|133.34|131.04|133.11|130.81|98
1653017100000|2022-05-20 03:25:00|133.18|130.88|133.26|130.96|133.37|131.07|133.13|130.83|169
1653017400000|2022-05-20 03:30:00|133.27|130.97|132.85|130.55|133.27|130.97|132.85|130.55|98
1653017700000|2022-05-20 03:35:00|132.82|130.52|132.51|130.21|132.94|130.64|132.42|130.12|137
1653018000000|2022-05-20 03:40:00|132.54|130.24|132.26|129.96|132.75|130.45|132.01|129.71|213
1653018300000|2022-05-20 03:45:00|132.27|129.97|132.5|130.2|132.5|130.2|132.18|129.88|175
1653018600000|2022-05-20 03:50:00|132.51|130.21|132.34|130.04|132.57|130.27|132.24|129.94|164
1653018900000|2022-05-20 03:55:00|132.35|130.05|132.44|130.14|132.56|130.26|132.26|129.96|153
1653019200000|2022-05-20 04:00:00|132.45|130.15|133.11|130.81|133.12|130.82|132.36|130.06|173
1653019500000|2022-05-20 04:05:00|133.13|130.83|133.11|130.81|133.25|130.95|132.84|130.54|111
1653019800000|2022-05-20 04:10:00|133.14|130.84|132.82|130.52|133.15|130.85|132.73|130.43|66
1653020100000|2022-05-20 04:15:00|132.87|130.57|132.44|130.14|133.04|130.74|132.44|130.14|136
1653020400000|2022-05-20 04:20:00|132.47|130.17|131.89|129.59|132.63|130.33|131.83|129.53|164
1653020700000|2022-05-20 04:25:00|131.9|129.6|132.6|130.3|132.6|130.3|131.89|129.59|126
1653021000000|2022-05-20 04:30:00|132.61|130.31|132.52|130.22|132.62|130.32|132.33|130.03|117
1653021300000|2022-05-20 04:35:00|132.51|130.21|132.62|130.32|132.64|130.34|132.43|130.13|85
1653021600000|2022-05-20 04:40:00|132.61|130.31|132.01|129.71|132.61|130.31|132.01|129.71|150
1653021900000|2022-05-20 04:45:00|132.02|129.72|132|129.7|132.02|129.72|131.39|129.09|194
1653022200000|2022-05-20 04:50:00|131.98|129.68|131.84|129.54|131.99|129.69|131.74|129.44|112
1653022500000|2022-05-20 04:55:00|131.83|129.53|131.85|129.55|131.9|129.6|131.64|129.34|102
1653022800000|2022-05-20 05:00:00|131.84|129.54|131.27|128.97|131.85|129.55|131.26|128.96|199
1653023100000|2022-05-20 05:05:00|131.28|128.98|131.55|129.25|131.68|129.38|131.27|128.97|111
1653023400000|2022-05-20 05:10:00|131.57|129.27|131.35|129.05|131.78|129.48|131.33|129.03|162
1653023700000|2022-05-20 05:15:00|131.34|129.04|131.31|129.01|131.49|129.19|131.17|128.87|197
1653024000000|2022-05-20 05:20:00|131.33|129.03|131.44|129.14|131.67|129.37|131.33|129.03|102
1653024300000|2022-05-20 05:25:00|131.45|129.15|131.75|129.45|131.86|129.56|131.45|129.15|111
1653024600000|2022-05-20 05:30:00|131.74|129.44|131.85|129.55|131.94|129.64|131.72|129.42|139
1653024900000|2022-05-20 05:35:00|131.84|129.54|131.85|129.55|131.86|129.56|131.63|129.33|164
1653025200000|2022-05-20 05:40:00|131.83|129.53|132.72|130.42|132.95|130.65|131.83|129.53|169
1653025500000|2022-05-20 05:45:00|132.67|130.37|132.11|129.81|132.67|130.37|132.05|129.75|208
1653025800000|2022-05-20 05:50:00|132.1|129.8|132.37|130.07|132.43|130.13|132.05|129.75|113
1653026100000|2022-05-20 05:55:00|132.35|130.05|132.53|130.23|132.67|130.37|132.35|130.05|145
1653026400000|2022-05-20 06:00:00|132.54|130.24|132.73|130.43|132.74|130.44|132.44|130.14|180
1653026700000|2022-05-20 06:05:00|132.74|130.44|132.64|130.34|132.74|130.44|132.39|130.09|151
1653027000000|2022-05-20 06:10:00|132.63|130.33|132.57|130.27|132.85|130.55|132.39|130.09|176
1653027300000|2022-05-20 06:15:00|132.59|130.29|132.15|129.85|132.59|130.29|131.92|129.62|130
1653027600000|2022-05-20 06:20:00|132.14|129.84|132.11|129.81|132.17|129.87|131.82|129.52|112
1653027900000|2022-05-20 06:25:00|132.1|129.8|131.11|128.81|132.1|129.8|130.92|128.62|206
1653028200000|2022-05-20 06:30:00|131.09|128.79|130.92|128.62|131.11|128.81|130.62|128.32|358
1653028500000|2022-05-20 06:35:00|130.91|128.61|131|128.7|131.08|128.78|130.81|128.51|252
1653028800000|2022-05-20 06:40:00|131.01|128.71|131.35|129.05|131.49|129.19|131.01|128.71|143
1653029100000|2022-05-20 06:45:00|131.34|129.04|131.02|128.72|131.39|129.09|130.83|128.53|159
1653029400000|2022-05-20 06:50:00|131.03|128.73|131.07|128.77|131.11|128.81|130.87|128.57|125
1653029700000|2022-05-20 06:55:00|131.02|128.72|131.46|129.16|131.54|129.24|131.02|128.72|109
1653030000000|2022-05-20 07:00:00|131.47|129.17|131.06|128.76|131.69|129.39|130.93|128.63|177
1653030300000|2022-05-20 07:05:00|131.07|128.77|131.36|129.06|131.49|129.19|130.96|128.66|142
1653030600000|2022-05-20 07:10:00|131.38|129.08|131.66|129.36|131.82|129.52|131.38|129.08|143
1653030900000|2022-05-20 07:15:00|131.65|129.35|131.69|129.39|131.99|129.69|131.54|129.24|139
1653031200000|2022-05-20 07:20:00|131.71|129.41|131.75|129.45|131.84|129.54|131.42|129.12|136
1653031500000|2022-05-20 07:25:00|131.78|129.48|131.6|129.3|131.94|129.64|131.58|129.28|142
1653031800000|2022-05-20 07:30:00|131.61|129.31|131.72|129.42|131.89|129.59|131.5|129.2|152
1653032100000|2022-05-20 07:35:00|131.71|129.41|131.97|129.67|132.07|129.77|131.71|129.41|120
1653032400000|2022-05-20 07:40:00|131.96|129.66|131.97|129.67|132.09|129.79|131.87|129.57|85
1653032700000|2022-05-20 07:45:00|131.96|129.66|132.18|129.88|132.19|129.89|131.89|129.59|137
1653033000000|2022-05-20 07:50:00|132.17|129.87|132.41|130.11|132.42|130.12|132.08|129.78|114
1653033300000|2022-05-20 07:55:00|132.4|130.1|131.91|129.61|132.4|130.1|131.91|129.61|109
1653033600000|2022-05-20 08:00:00|131.87|129.57|131.92|129.62|132.7|130.4|131.79|129.49|187
1653033900000|2022-05-20 08:05:00|131.91|129.61|131.84|129.54|132.03|129.73|131.64|129.34|120
1653034200000|2022-05-20 08:10:00|131.82|129.52|132.33|130.03|132.42|130.12|131.82|129.52|150
1653034500000|2022-05-20 08:15:00|132.32|130.02|132.54|130.24|132.56|130.26|132.31|130.01|99
1653034800000|2022-05-20 08:20:00|132.53|130.23|132.73|130.43|132.75|130.45|132.44|130.14|103
1653035100000|2022-05-20 08:25:00|132.72|130.42|132.96|130.66|133|130.7|132.72|130.42|128
1653035400000|2022-05-20 08:30:00|132.97|130.67|132.98|130.68|133.12|130.82|132.85|130.55|179
1653035700000|2022-05-20 08:35:00|132.97|130.67|132.98|130.68|133.18|130.88|132.94|130.64|119
1653036000000|2022-05-20 08:40:00|132.97|130.67|132.97|130.67|133.1|130.8|132.95|130.65|149
1653036300000|2022-05-20 08:45:00|132.96|130.66|132.55|130.25|132.96|130.66|132.53|130.23|135
1653036600000|2022-05-20 08:50:00|132.58|130.28|132.26|129.96|132.58|130.28|132.25|129.95|131
1653036900000|2022-05-20 08:55:00|132.32|130.02|132.45|130.15|132.48|130.18|132.25|129.95|67
1653037200000|2022-05-20 09:00:00|132.44|130.14|132.7|130.4|132.82|130.52|132.25|129.95|115
1653037500000|2022-05-20 09:05:00|132.68|130.38|132.45|130.15|132.69|130.39|132.37|130.07|94
1653037800000|2022-05-20 09:10:00|132.44|130.14|132.56|130.26|132.73|130.43|132.06|129.76|144
1653038100000|2022-05-20 09:15:00|132.57|130.27|133.06|130.76|133.17|130.87|132.57|130.27|163
1653038400000|2022-05-20 09:20:00|133.07|130.77|133.02|130.72|133.15|130.85|132.93|130.63|79
1653038700000|2022-05-20 09:25:00|133.03|130.73|132.97|130.67|133.04|130.74|132.9|130.6|73
1653039000000|2022-05-20 09:30:00|133|130.7|133.34|131.04|133.37|131.07|132.92|130.62|126
1653039300000|2022-05-20 09:35:00|133.37|131.07|133.72|131.42|133.74|131.44|133.34|131.04|119
1653039600000|2022-05-20 09:40:00|133.73|131.43|133.62|131.32|133.8|131.5|133.61|131.31|79
1653039900000|2022-05-20 09:45:00|133.6|131.3|133.52|131.22|133.66|131.36|133.51|131.21|86
1653040200000|2022-05-20 09:50:00|133.51|131.21|133.61|131.31|133.76|131.46|133.51|131.21|119
1653040500000|2022-05-20 09:55:00|133.6|131.3|133.42|131.12|133.81|131.51|133.41|131.11|178
1653040800000|2022-05-20 10:00:00|133.41|131.11|133.68|131.38|133.86|131.56|133.3|131|167
1653041100000|2022-05-20 10:05:00|133.67|131.37|133.99|131.69|133.99|131.69|133.67|131.37|136
1653041400000|2022-05-20 10:10:00|133.98|131.68|133.95|131.65|134.02|131.72|133.91|131.61|66
1653041700000|2022-05-20 10:15:00|133.96|131.66|133.96|131.66|134.06|131.76|133.86|131.56|88
1653042000000|2022-05-20 10:20:00|133.97|131.67|134.03|131.73|134.22|131.92|133.87|131.57|126
1653042300000|2022-05-20 10:25:00|133.97|131.67|133.48|131.18|134.01|131.71|133.45|131.15|115
1653042600000|2022-05-20 10:30:00|133.45|131.15|133.45|131.15|133.56|131.26|133.33|131.03|83
1653042900000|2022-05-20 10:35:00|133.46|131.16|133.55|131.25|133.64|131.34|133.45|131.15|93
1653043200000|2022-05-20 10:40:00|133.57|131.27|133.54|131.24|133.65|131.35|133.44|131.14|115
1653043500000|2022-05-20 10:45:00|133.55|131.25|133.76|131.46|133.87|131.57|133.54|131.24|109
1653043800000|2022-05-20 10:50:00|133.75|131.45|133.65|131.35|133.76|131.46|133.64|131.34|68
1653044100000|2022-05-20 10:55:00|133.64|131.34|134.13|131.83|134.13|131.83|133.63|131.33|84
1653044400000|2022-05-20 11:00:00|134.12|131.82|134.55|132.25|134.72|132.42|134.07|131.77|170
1653044700000|2022-05-20 11:05:00|134.47|132.17|134.38|132.08|134.67|132.37|134.36|132.06|161
1653045000000|2022-05-20 11:10:00|134.36|132.06|133.83|131.53|134.45|132.15|133.66|131.36|198
1653045300000|2022-05-20 11:15:00|133.84|131.54|133.65|131.35|133.96|131.66|133.54|131.24|118
1653045600000|2022-05-20 11:20:00|133.66|131.36|133.1|130.8|133.66|131.36|133.1|130.8|125
1653045900000|2022-05-20 11:25:00|133.08|130.78|133.17|130.87|133.26|130.96|132.91|130.61|115
1653046200000|2022-05-20 11:30:00|133.18|130.88|133.58|131.28|133.6|131.3|133.15|130.85|126
1653046500000|2022-05-20 11:35:00|133.59|131.29|133.68|131.38|133.75|131.45|133.35|131.05|143
1653046800000|2022-05-20 11:40:00|133.69|131.39|133.65|131.35|133.85|131.55|133.65|131.35|119
1653047100000|2022-05-20 11:45:00|133.66|131.36|133.95|131.65|133.99|131.69|133.65|131.35|125
1653047400000|2022-05-20 11:50:00|133.96|131.66|133.99|131.69|134.4|132.1|133.9|131.6|196
1653047700000|2022-05-20 11:55:00|133.98|131.68|133.89|131.59|134.42|132.12|133.86|131.56|234
1653048000000|2022-05-20 12:00:00|133.94|131.64|133.97|131.67|134.42|132.12|133.87|131.57|157
1653048300000|2022-05-20 12:05:00|133.95|131.65|133.97|131.67|134.15|131.85|133.95|131.65|69
1653048600000|2022-05-20 12:10:00|133.96|131.66|133.82|131.52|134.02|131.72|133.81|131.51|95
1653048900000|2022-05-20 12:15:00|133.81|131.51|133.92|131.62|134.08|131.78|133.81|131.51|119
1653049200000|2022-05-20 12:20:00|133.9|131.6|133.81|131.51|133.93|131.63|133.8|131.5|81
1653049500000|2022-05-20 12:25:00|133.8|131.5|133.69|131.39|133.8|131.5|133.42|131.12|101
1653049800000|2022-05-20 12:30:00|133.67|131.37|133.48|131.18|133.76|131.46|133.48|131.18|84
1653050100000|2022-05-20 12:35:00|133.47|131.17|133.63|131.33|133.64|131.34|133.38|131.08|117
1653050400000|2022-05-20 12:40:00|133.64|131.34|133.38|131.08|133.64|131.34|133.14|130.84|144
1653050700000|2022-05-20 12:45:00|133.4|131.1|132.36|130.06|133.47|131.17|131.81|129.51|239
1653051000000|2022-05-20 12:50:00|132.35|130.05|132.38|130.08|132.45|130.15|132.06|129.76|274
1653051300000|2022-05-20 12:55:00|132.36|130.06|132.72|130.42|132.77|130.47|132.26|129.96|162
1653051600000|2022-05-20 13:00:00|132.69|130.39|132.27|129.97|132.77|130.47|132.25|129.95|243
1653051900000|2022-05-20 13:05:00|132.26|129.96|132.12|129.82|132.55|130.25|131.97|129.67|263
1653052200000|2022-05-20 13:10:00|132.13|129.83|132.85|130.55|132.92|130.62|132.06|129.76|249
1653052500000|2022-05-20 13:15:00|132.88|130.58|132.67|130.37|132.9|130.6|132.46|130.16|228
1653052800000|2022-05-20 13:20:00|132.65|130.35|133.35|131.05|133.35|131.05|132.64|130.34|207
1653053100000|2022-05-20 13:25:00|133.37|131.07|133.04|130.74|133.6|131.3|133|130.7|328
1653053400000|2022-05-20 13:30:00|133|130.7|132.69|130.39|133.48|131.18|132.64|130.34|467
1653053700000|2022-05-20 13:35:00|132.68|130.38|132.25|129.95|132.74|130.44|131.76|129.46|363
1653054000000|2022-05-20 13:40:00|132.21|129.91|133.1|130.8|133.1|130.8|132.05|129.75|403
1653054300000|2022-05-20 13:45:00|133.08|130.78|132.56|130.26|133.11|130.81|132.44|130.14|325
1653054600000|2022-05-20 13:50:00|132.57|130.27|132.85|130.55|132.95|130.65|132.5|130.2|350
1653054900000|2022-05-20 13:55:00|132.84|130.54|132.86|130.56|132.96|130.66|132.66|130.36|271
1653055200000|2022-05-20 14:00:00|132.88|130.58|132.45|130.15|132.89|130.59|132.45|130.15|285
1653055500000|2022-05-20 14:05:00|132.47|130.17|131.54|129.24|132.47|130.17|131.34|129.04|210
1653055800000|2022-05-20 14:10:00|131.53|129.23|131.36|129.06|131.64|129.34|131.24|128.94|248
1653056100000|2022-05-20 14:15:00|131.43|129.13|131.04|128.74|131.76|129.46|131.04|128.74|345
1653056400000|2022-05-20 14:20:00|131.03|128.73|130.73|128.43|131.04|128.74|130.33|128.03|362
1653056700000|2022-05-20 14:25:00|130.72|128.42|130.64|128.34|130.86|128.56|130.1|127.8|378
1653057000000|2022-05-20 14:30:00|130.63|128.33|130.85|128.55|130.93|128.63|130.4|128.1|235
1653057300000|2022-05-20 14:35:00|130.86|128.56|129.99|127.69|130.86|128.56|129.73|127.43|229
1653057600000|2022-05-20 14:40:00|130|127.7|130.56|128.26|130.71|128.41|129.77|127.47|303
1653057900000|2022-05-20 14:45:00|130.58|128.28|130|127.7|131.07|128.77|130|127.7|415
1653058200000|2022-05-20 14:50:00|130.01|127.71|129.36|127.06|130.4|128.1|129.31|127.01|448
1653058500000|2022-05-20 14:55:00|129.35|127.05|129.17|126.87|129.52|127.22|128.88|126.58|343
1653058800000|2022-05-20 15:00:00|129.15|126.85|127.89|125.59|129.15|126.85|127.7|125.4|418
1653059100000|2022-05-20 15:05:00|127.92|125.62|128.34|126.04|128.4|126.1|127.64|125.34|418
1653059400000|2022-05-20 15:10:00|128.33|126.03|128.36|126.06|128.46|126.16|127.88|125.58|325
1653059700000|2022-05-20 15:15:00|128.35|126.05|127.64|125.34|128.35|126.05|127.37|125.07|373
1653060000000|2022-05-20 15:20:00|127.63|125.33|127.96|125.66|127.98|125.68|127.37|125.07|411
1653060300000|2022-05-20 15:25:00|127.97|125.67|128.53|126.23|128.81|126.51|127.91|125.61|298
1653060600000|2022-05-20 15:30:00|128.57|126.27|128.89|126.59|128.96|126.66|128.27|125.97|359
1653060900000|2022-05-20 15:35:00|128.99|126.69|128.83|126.53|129.49|127.19|128.61|126.31|324
1653061200000|2022-05-20 15:40:00|128.82|126.52|128.65|126.35|129.13|126.83|128.64|126.34|311
1653061500000|2022-05-20 15:45:00|128.68|126.38|128.59|126.29|129.01|126.71|128.52|126.22|283
1653061800000|2022-05-20 15:50:00|128.6|126.3|128.56|126.26|128.88|126.58|128.4|126.1|305
1653062100000|2022-05-20 15:55:00|128.57|126.27|128.5|126.2|128.66|126.36|128.41|126.11|186
1653062400000|2022-05-20 16:00:00|128.51|126.21|127.73|125.43|128.58|126.28|127.66|125.36|319
1653062700000|2022-05-20 16:05:00|127.75|125.45|126.88|124.58|127.84|125.54|126.81|124.51|326
1653063000000|2022-05-20 16:10:00|126.86|124.56|127.67|125.37|127.67|125.37|126.57|124.27|337
1653063300000|2022-05-20 16:15:00|127.66|125.36|126.72|124.42|127.66|125.36|126.56|124.26|348
1653063600000|2022-05-20 16:20:00|126.73|124.43|127.11|124.81|127.14|124.84|126.65|124.35|262
1653063900000|2022-05-20 16:25:00|127.09|124.79|126.81|124.51|127.11|124.81|126.63|124.33|307
1653064200000|2022-05-20 16:30:00|126.8|124.5|126.74|124.44|127.15|124.85|126.58|124.28|284
1653064500000|2022-05-20 16:35:00|126.73|124.43|126.3|124|126.82|124.52|126.27|123.97|304
1653064800000|2022-05-20 16:40:00|126.31|124.01|126.09|123.79|126.31|124.01|125.77|123.47|367
1653065100000|2022-05-20 16:45:00|126.07|123.77|126.93|124.63|126.95|124.65|125.84|123.54|358
1653065400000|2022-05-20 16:50:00|126.94|124.64|126.61|124.31|126.99|124.69|126.48|124.18|323
1653065700000|2022-05-20 16:55:00|126.6|124.3|126.69|124.39|126.73|124.43|126.35|124.05|260
1653066000000|2022-05-20 17:00:00|126.68|124.38|126.12|123.82|126.69|124.39|125.91|123.61|272
1653066300000|2022-05-20 17:05:00|126.1|123.8|126.02|123.72|126.15|123.85|125.86|123.56|243
1653066600000|2022-05-20 17:10:00|126.01|123.71|126.55|124.25|126.55|124.25|125.99|123.69|242
1653066900000|2022-05-20 17:15:00|126.54|124.24|126.61|124.31|126.8|124.5|126.45|124.15|243
1653067200000|2022-05-20 17:20:00|126.59|124.29|126.33|124.03|126.61|124.31|126.08|123.78|167
1653067500000|2022-05-20 17:25:00|126.32|124.02|125.98|123.68|126.32|124.02|125.86|123.56|169
1653067800000|2022-05-20 17:30:00|126|123.7|126.51|124.21|126.62|124.32|125.86|123.56|326
1653068100000|2022-05-20 17:35:00|126.52|124.22|126.7|124.4|126.81|124.51|126.4|124.1|248
1653068400000|2022-05-20 17:40:00|126.69|124.39|126.65|124.35|126.72|124.42|126.4|124.1|200
1653068700000|2022-05-20 17:45:00|126.64|124.34|126.83|124.53|126.99|124.69|126.43|124.13|231
1653069000000|2022-05-20 17:50:00|126.85|124.55|127.13|124.83|127.21|124.91|126.59|124.29|255
1653069300000|2022-05-20 17:55:00|127.12|124.82|127.15|124.85|127.24|124.94|126.98|124.68|164
1653069600000|2022-05-20 18:00:00|127.12|124.82|126.89|124.59|127.12|124.82|126.78|124.48|251
1653069900000|2022-05-20 18:05:00|126.9|124.6|126.82|124.52|126.93|124.63|126.44|124.14|201
1653070200000|2022-05-20 18:10:00|126.83|124.53|126.74|124.44|126.93|124.63|126.55|124.25|204
1653070500000|2022-05-20 18:15:00|126.73|124.43|126.69|124.39|126.82|124.52|126.61|124.31|240
1653070800000|2022-05-20 18:20:00|126.7|124.4|126.53|124.23|126.73|124.43|126.45|124.15|180
1653071100000|2022-05-20 18:25:00|126.52|124.22|126.81|124.51|126.84|124.54|126.48|124.18|227
1653071400000|2022-05-20 18:30:00|126.8|124.5|126.6|124.3|126.97|124.67|126.5|124.2|171
1653071700000|2022-05-20 18:35:00|126.59|124.29|126.71|124.41|126.81|124.51|126.55|124.25|197
1653072000000|2022-05-20 18:40:00|126.68|124.38|127.09|124.79|127.09|124.79|126.66|124.36|153
1653072300000|2022-05-20 18:45:00|127.11|124.81|127.42|125.12|127.5|125.2|126.96|124.66|164
1653072600000|2022-05-20 18:50:00|127.41|125.11|127.65|125.35|127.75|125.45|127.34|125.04|249
1653072900000|2022-05-20 18:55:00|127.66|125.36|127.23|124.93|127.66|125.36|127.09|124.79|142
1653073200000|2022-05-20 19:00:00|127.26|124.96|127.11|124.81|127.59|125.29|127.04|124.74|202
1653073500000|2022-05-20 19:05:00|127.12|124.82|127.7|125.4|127.7|125.4|127.11|124.81|121
1653073800000|2022-05-20 19:10:00|127.71|125.41|127.68|125.38|127.77|125.47|127.62|125.32|124
1653074100000|2022-05-20 19:15:00|127.69|125.39|127.52|125.22|127.75|125.45|127.32|125.02|178
1653074400000|2022-05-20 19:20:00|127.51|125.21|127.48|125.18|127.64|125.34|127.36|125.06|160
1653074700000|2022-05-20 19:25:00|127.49|125.19|127.76|125.46|127.91|125.61|127.44|125.14|112
1653075000000|2022-05-20 19:30:00|127.77|125.47|127.8|125.5|127.88|125.58|127.58|125.28|174
1653075300000|2022-05-20 19:35:00|127.81|125.51|128.03|125.73|128.03|125.73|127.71|125.41|125
1653075600000|2022-05-20 19:40:00|128.02|125.72|128.73|126.43|128.91|126.61|128.01|125.71|254
1653075900000|2022-05-20 19:45:00|128.76|126.46|128.88|126.58|129.04|126.74|128.56|126.26|250
1653076200000|2022-05-20 19:50:00|128.9|126.6|129.08|126.78|129.14|126.84|128.85|126.55|194
1653076500000|2022-05-20 19:55:00|129.04|126.74|128.89|126.59|129.14|126.84|128.85|126.55|140
1653076800000|2022-05-20 20:00:00|128.87|126.57|128.67|126.37|128.96|126.66|128.49|126.19|125
1653077100000|2022-05-20 20:05:00|128.69|126.39|129.23|126.93|129.33|127.03|128.68|126.38|128
1653077400000|2022-05-20 20:10:00|129.21|126.91|129.12|126.82|129.25|126.95|129.06|126.76|133
1653077700000|2022-05-20 20:15:00|129.13|126.83|129.7|127.4|129.71|127.41|129.13|126.83|115
1653078000000|2022-05-20 20:20:00|129.71|127.41|129.48|127.18|129.75|127.45|129.46|127.16|130
1653078300000|2022-05-20 20:25:00|129.5|127.2|129.67|127.37|129.67|127.37|129.38|127.08|110
1653078600000|2022-05-20 20:30:00|129.68|127.38|129.4|127.1|129.69|127.39|129.4|127.1|94
1653078900000|2022-05-20 20:35:00|129.39|127.09|128.78|126.48|129.39|127.09|128.54|126.24|160
1653079200000|2022-05-20 20:40:00|128.77|126.47|128.31|126.01|128.82|126.52|128.31|126.01|108
1653079500000|2022-05-20 20:45:00|128.33|126.03|127.99|125.69|128.4|126.1|127.66|125.36|146
1653079800000|2022-05-20 20:50:00|128|125.7|128.14|125.84|128.15|125.85|127.95|125.65|59
1653080100000|2022-05-20 20:55:00|128.15|125.85|128.52|126.22|128.66|126.36|128.15|125.85|69
1653116400000|2022-05-21 07:00:00|129.01|126.71|128.74|126.44|129.38|127.08|128.73|126.43|85
1653116700000|2022-05-21 07:05:00|128.73|126.43|128.8|126.5|128.91|126.61|128.71|126.41|46
1653117000000|2022-05-21 07:10:00|128.79|126.49|128.61|126.31|128.82|126.52|128.61|126.31|91
1653117300000|2022-05-21 07:15:00|128.63|126.33|128.71|126.41|128.8|126.5|128.63|126.33|58
1653117600000|2022-05-21 07:20:00|128.72|126.42|129.33|127.03|129.41|127.11|128.72|126.42|137
1653117900000|2022-05-21 07:25:00|129.32|127.02|129.42|127.12|129.51|127.21|129.07|126.77|110
1653118200000|2022-05-21 07:30:00|129.43|127.13|129.42|127.12|129.59|127.29|129.31|127.01|105
1653118500000|2022-05-21 07:35:00|129.41|127.11|129.85|127.55|129.94|127.64|129.41|127.11|143
1653118800000|2022-05-21 07:40:00|129.86|127.56|129.89|127.59|129.94|127.64|129.72|127.42|111
1653119100000|2022-05-21 07:45:00|129.9|127.6|129.78|127.48|129.9|127.6|129.68|127.38|87
1653119400000|2022-05-21 07:50:00|129.79|127.49|129.64|127.34|129.79|127.49|129.53|127.23|109
1653119700000|2022-05-21 07:55:00|129.62|127.32|129.96|127.66|129.97|127.67|129.62|127.32|105
1653120000000|2022-05-21 08:00:00|129.98|127.68|130.01|127.71|130.08|127.78|129.93|127.63|51
1653120300000|2022-05-21 08:05:00|130.02|127.72|129.97|127.67|130.29|127.99|129.95|127.65|90
1653120600000|2022-05-21 08:10:00|129.98|127.68|130.28|127.98|130.39|128.09|129.92|127.62|80
1653120900000|2022-05-21 08:15:00|130.27|127.97|129.86|127.56|130.27|127.97|129.85|127.55|77
1653121200000|2022-05-21 08:20:00|129.85|127.55|130.02|127.72|130.08|127.78|129.83|127.53|41
1653121500000|2022-05-21 08:25:00|130.06|127.76|130.01|127.71|130.14|127.84|130.01|127.71|53
1653121800000|2022-05-21 08:30:00|130.02|127.72|130.11|127.81|130.14|127.84|130.02|127.72|26
1653122100000|2022-05-21 08:35:00|130.1|127.8|130.16|127.86|130.18|127.88|130.06|127.76|39
1653122400000|2022-05-21 08:40:00|130.15|127.85|130.01|127.71|130.15|127.85|129.98|127.68|37
1653122700000|2022-05-21 08:45:00|130|127.7|129.71|127.41|130.1|127.8|129.7|127.4|83
1653123000000|2022-05-21 08:50:00|129.72|127.42|129.92|127.62|129.92|127.62|129.71|127.41|50
1653123300000|2022-05-21 08:55:00|129.93|127.63|129.9|127.6|130|127.7|129.87|127.57|54
1653123600000|2022-05-21 09:00:00|129.91|127.61|129.81|127.51|130.08|127.78|129.79|127.49|57
1653123900000|2022-05-21 09:05:00|129.79|127.49|129.54|127.24|129.79|127.49|129.52|127.22|132
1653124200000|2022-05-21 09:10:00|129.53|127.23|129.65|127.35|129.71|127.41|129.53|127.23|76
1653124500000|2022-05-21 09:15:00|129.64|127.34|129.64|127.34|129.86|127.56|129.62|127.32|123
1653124800000|2022-05-21 09:20:00|129.63|127.33|129.76|127.46|129.77|127.47|129.52|127.22|117
1653125100000|2022-05-21 09:25:00|129.77|127.47|129.46|127.16|129.77|127.47|129.45|127.15|97
1653125400000|2022-05-21 09:30:00|129.47|127.17|129.46|127.16|129.61|127.31|129.41|127.11|112
1653125700000|2022-05-21 09:35:00|129.47|127.17|129.52|127.22|129.54|127.24|129.4|127.1|66
1653126000000|2022-05-21 09:40:00|129.53|127.23|129.38|127.08|129.56|127.26|129.34|127.04|73
1653126300000|2022-05-21 09:45:00|129.39|127.09|129.57|127.27|129.59|127.29|129.39|127.09|45
1653126600000|2022-05-21 09:50:00|129.56|127.26|129.76|127.46|129.87|127.57|129.56|127.26|84
1653126900000|2022-05-21 09:55:00|129.77|127.47|129.78|127.48|129.78|127.48|129.66|127.36|125
1653127200000|2022-05-21 10:00:00|129.79|127.49|130.55|128.25|130.55|128.25|129.79|127.49|123
1653127500000|2022-05-21 10:05:00|130.54|128.24|130.4|128.1|130.55|128.25|130.29|127.99|54
1653127800000|2022-05-21 10:10:00|130.42|128.12|130.3|128|130.57|128.27|130.29|127.99|96
1653128100000|2022-05-21 10:15:00|130.29|127.99|130.35|128.05|130.4|128.1|130.15|127.85|85
1653128400000|2022-05-21 10:20:00|130.34|128.04|129.92|127.62|130.34|128.04|129.77|127.47|118
1653128700000|2022-05-21 10:25:00|129.93|127.63|129.48|127.18|129.93|127.63|129.45|127.15|73
1653129000000|2022-05-21 10:30:00|129.49|127.19|129.86|127.56|129.86|127.56|129.49|127.19|95
1653129300000|2022-05-21 10:35:00|129.87|127.57|130|127.7|130.14|127.84|129.87|127.57|52
1653129600000|2022-05-21 10:40:00|130.01|127.71|130.08|127.78|130.08|127.78|129.89|127.59|46
1653129900000|2022-05-21 10:45:00|130.09|127.79|129.95|127.65|130.39|128.09|129.94|127.64|61
1653130200000|2022-05-21 10:50:00|130.01|127.71|130.03|127.73|130.09|127.79|129.93|127.63|38
1653130500000|2022-05-21 10:55:00|130.04|127.74|129.9|127.6|130.13|127.83|129.9|127.6|34
1653130800000|2022-05-21 11:00:00|129.91|127.61|129.72|127.42|130.03|127.73|129.66|127.36|80
1653131100000|2022-05-21 11:05:00|129.71|127.41|129.89|127.59|130.01|127.71|129.71|127.41|62
1653131400000|2022-05-21 11:10:00|129.88|127.58|129.79|127.49|129.92|127.62|129.72|127.42|62
1653131700000|2022-05-21 11:15:00|129.8|127.5|129.62|127.32|129.89|127.59|129.62|127.32|53
1653132000000|2022-05-21 11:20:00|129.63|127.33|129.92|127.62|130.02|127.72|129.55|127.25|51
1653132300000|2022-05-21 11:25:00|129.93|127.63|129.73|127.43|129.93|127.63|129.64|127.34|102
1653132600000|2022-05-21 11:30:00|129.72|127.42|129.51|127.21|129.95|127.65|129.49|127.19|72
1653132900000|2022-05-21 11:35:00|129.5|127.2|129.15|126.85|129.52|127.22|129.06|126.76|101
1653133200000|2022-05-21 11:40:00|129.16|126.86|129.1|126.8|129.19|126.89|129|126.7|65
1653133500000|2022-05-21 11:45:00|129.11|126.81|129.65|127.35|129.83|127.53|129.1|126.8|123
1653133800000|2022-05-21 11:50:00|129.64|127.34|129.93|127.63|129.94|127.64|129.64|127.34|125
1653134100000|2022-05-21 11:55:00|129.95|127.65|129.9|127.6|129.95|127.65|129.76|127.46|44
1653134400000|2022-05-21 12:00:00|130|127.7|130.1|127.8|130.11|127.81|129.88|127.58|68
1653134700000|2022-05-21 12:05:00|130.09|127.79|130.11|127.81|130.16|127.86|129.99|127.69|24
1653135000000|2022-05-21 12:10:00|130.1|127.8|130.4|128.1|130.49|128.19|130.09|127.79|143
1653135300000|2022-05-21 12:15:00|130.44|128.14|129.96|127.66|130.47|128.17|129.95|127.65|87
1653135600000|2022-05-21 12:20:00|129.97|127.67|129.9|127.6|130.01|127.71|129.88|127.58|54
1653135900000|2022-05-21 12:25:00|129.89|127.59|129.89|127.59|129.92|127.62|129.79|127.49|37
1653136200000|2022-05-21 12:30:00|129.88|127.58|129.84|127.54|130.11|127.81|129.83|127.53|82
1653136500000|2022-05-21 12:35:00|129.81|127.51|129.84|127.54|129.84|127.54|129.44|127.14|135
1653136800000|2022-05-21 12:40:00|129.88|127.58|129.91|127.61|130.02|127.72|129.72|127.42|89
1653137100000|2022-05-21 12:45:00|129.92|127.62|129.94|127.64|130.13|127.83|129.92|127.62|82
1653137400000|2022-05-21 12:50:00|129.93|127.63|129.73|127.43|129.93|127.63|129.63|127.33|97
1653137700000|2022-05-21 12:55:00|129.72|127.42|129.92|127.62|129.93|127.63|129.71|127.41|42
1653138000000|2022-05-21 13:00:00|129.93|127.63|129.74|127.44|130.11|127.81|129.73|127.43|70
1653138300000|2022-05-21 13:05:00|129.73|127.43|129.67|127.37|129.93|127.63|129.66|127.36|77
1653138600000|2022-05-21 13:10:00|129.68|127.38|130.03|127.73|130.05|127.75|129.66|127.36|75
1653138900000|2022-05-21 13:15:00|130.02|127.72|129.91|127.61|130.02|127.72|129.8|127.5|62
1653139200000|2022-05-21 13:20:00|129.92|127.62|130.16|127.86|130.17|127.87|129.92|127.62|52
1653139500000|2022-05-21 13:25:00|130.15|127.85|130.37|128.07|130.42|128.12|130|127.7|59
1653139800000|2022-05-21 13:30:00|130.38|128.08|130.77|128.47|130.82|128.52|130.38|128.08|105
1653140100000|2022-05-21 13:35:00|130.79|128.49|130.66|128.36|130.79|128.49|130.57|128.27|80
1653140400000|2022-05-21 13:40:00|130.67|128.37|130.74|128.44|130.83|128.53|130.62|128.32|56
1653140700000|2022-05-21 13:45:00|130.73|128.43|130.68|128.38|130.73|128.43|130.58|128.28|55
1653141000000|2022-05-21 13:50:00|130.69|128.39|130.67|128.37|130.91|128.61|130.65|128.35|137
1653141300000|2022-05-21 13:55:00|130.65|128.35|130.45|128.15|130.71|128.41|130.44|128.14|136
1653141600000|2022-05-21 14:00:00|130.44|128.14|130.64|128.34|130.64|128.34|130.44|128.14|58
1653141900000|2022-05-21 14:05:00|130.65|128.35|130.64|128.34|130.68|128.38|130.62|128.32|42
1653142200000|2022-05-21 14:10:00|130.63|128.33|130.5|128.2|130.63|128.33|130.5|128.2|45
1653142500000|2022-05-21 14:15:00|130.48|128.18|130.41|128.11|130.49|128.19|130.36|128.06|52
1653142800000|2022-05-21 14:20:00|130.42|128.12|130.41|128.11|130.57|128.27|130.4|128.1|69
1653143100000|2022-05-21 14:25:00|130.42|128.12|130.47|128.17|130.57|128.27|130.31|128.01|108
1653143400000|2022-05-21 14:30:00|130.48|128.18|130.75|128.45|130.75|128.45|130.44|128.14|59
1653143700000|2022-05-21 14:35:00|130.74|128.44|130.94|128.64|130.94|128.64|130.74|128.44|58
1653144000000|2022-05-21 14:40:00|130.96|128.66|132.18|129.88|132.22|129.92|130.96|128.66|117
1653144300000|2022-05-21 14:45:00|132.12|129.82|131.86|129.56|132.17|129.87|131.62|129.32|144
1653144600000|2022-05-21 14:50:00|131.84|129.54|131.62|129.32|131.91|129.61|131.45|129.15|141
1653144900000|2022-05-21 14:55:00|131.61|129.31|131.88|129.58|131.91|129.61|131.45|129.15|107
1653145200000|2022-05-21 15:00:00|131.87|129.57|132.06|129.76|132.14|129.84|131.6|129.3|165
1653145500000|2022-05-21 15:05:00|132.05|129.75|131.84|129.54|132.05|129.75|131.68|129.38|116
1653145800000|2022-05-21 15:10:00|131.83|129.53|130.67|128.37|131.83|129.53|130.57|128.27|217
1653146100000|2022-05-21 15:15:00|130.65|128.35|131.32|129.02|131.4|129.1|130.65|128.35|111
1653146400000|2022-05-21 15:20:00|131.33|129.03|131.3|129|131.38|129.08|131.05|128.75|86
1653146700000|2022-05-21 15:25:00|131.31|129.01|131.06|128.76|131.31|129.01|130.9|128.6|94
1653147000000|2022-05-21 15:30:00|131.07|128.77|131.98|129.68|132.06|129.76|130.83|128.53|152
1653147300000|2022-05-21 15:35:00|131.99|129.69|132.02|129.72|132.05|129.75|131.82|129.52|101
1653147600000|2022-05-21 15:40:00|132.01|129.71|132.29|129.99|132.37|130.07|131.82|129.52|161
1653147900000|2022-05-21 15:45:00|132.28|129.98|132.43|130.13|132.51|130.21|132.2|129.9|165
1653148200000|2022-05-21 15:50:00|132.42|130.12|132.92|130.62|133.04|130.74|132.38|130.08|284
1653148500000|2022-05-21 15:55:00|132.91|130.61|132.75|130.45|132.91|130.61|132.68|130.38|144
1653148800000|2022-05-21 16:00:00|132.76|130.46|133.45|131.15|133.46|131.16|132.63|130.33|153
1653149100000|2022-05-21 16:05:00|133.44|131.14|132.97|130.67|133.45|131.15|132.97|130.67|119
1653149400000|2022-05-21 16:10:00|132.96|130.66|133.03|130.73|133.55|131.25|132.96|130.66|183
1653149700000|2022-05-21 16:15:00|133.04|130.74|132.43|130.13|133.04|130.74|132.37|130.07|123
1653150000000|2022-05-21 16:20:00|132.42|130.12|132.96|130.66|133.06|130.76|132.39|130.09|144
1653150300000|2022-05-21 16:25:00|132.95|130.65|132.59|130.29|133.05|130.75|132.58|130.28|73
1653150600000|2022-05-21 16:30:00|132.57|130.27|132.84|130.54|132.95|130.65|132.47|130.17|126
1653150900000|2022-05-21 16:35:00|132.85|130.55|132.41|130.11|132.86|130.56|132.41|130.11|56
1653151200000|2022-05-21 16:40:00|132.4|130.1|132.41|130.11|132.41|130.11|132.24|129.94|75
1653151500000|2022-05-21 16:45:00|132.4|130.1|132.59|130.29|132.59|130.29|132.34|130.04|58
1653151800000|2022-05-21 16:50:00|132.58|130.28|132.56|130.26|132.65|130.35|132.39|130.09|102
1653152100000|2022-05-21 16:55:00|132.55|130.25|132.31|130.01|132.77|130.47|132.31|130.01|110
1653152400000|2022-05-21 17:00:00|132.34|130.04|132.21|129.91|132.59|130.29|132.21|129.91|111
1653152700000|2022-05-21 17:05:00|132.2|129.9|132.51|130.21|132.6|130.3|132.2|129.9|116
1653153000000|2022-05-21 17:10:00|132.5|130.2|132.62|130.32|132.71|130.41|132.47|130.17|128
1653153300000|2022-05-21 17:15:00|132.57|130.27|132.31|130.01|132.68|130.38|132.3|130|128
1653153600000|2022-05-21 17:20:00|132.3|130|132.01|129.71|132.3|130|131.84|129.54|136
1653153900000|2022-05-21 17:25:00|131.97|129.67|132.12|129.82|132.14|129.84|131.96|129.66|72
1653154200000|2022-05-21 17:30:00|132.13|129.83|131.96|129.66|132.19|129.89|131.96|129.66|86
1653154500000|2022-05-21 17:35:00|131.95|129.65|131.79|129.49|131.95|129.65|131.4|129.1|134
1653154800000|2022-05-21 17:40:00|131.81|129.51|131.73|129.43|131.91|129.61|131.72|129.42|41
1653155100000|2022-05-21 17:45:00|131.74|129.44|131.93|129.63|131.93|129.63|131.66|129.36|76
1653155400000|2022-05-21 17:50:00|131.95|129.65|131.68|129.38|131.98|129.68|131.59|129.29|97
1653155700000|2022-05-21 17:55:00|131.69|129.39|131.53|129.23|131.89|129.59|131.48|129.18|129
1653156000000|2022-05-21 18:00:00|131.54|129.24|131.69|129.39|131.77|129.47|131.53|129.23|121
1653156300000|2022-05-21 18:05:00|131.68|129.38|131.97|129.67|131.99|129.69|131.68|129.38|59
1653156600000|2022-05-21 18:10:00|131.95|129.65|131.8|129.5|131.95|129.65|131.76|129.46|54
1653156900000|2022-05-21 18:15:00|131.79|129.49|131.96|129.66|132.04|129.74|131.78|129.48|75
1653157200000|2022-05-21 18:20:00|131.95|129.65|132.18|129.88|132.19|129.89|131.8|129.5|49
1653157500000|2022-05-21 18:25:00|132.12|129.82|131.93|129.63|132.13|129.83|131.93|129.63|40
1653157800000|2022-05-21 18:30:00|131.92|129.62|132.18|129.88|132.19|129.89|131.92|129.62|74
1653158100000|2022-05-21 18:35:00|132.19|129.89|132.09|129.79|132.19|129.89|132.01|129.71|39
1653158400000|2022-05-21 18:40:00|132.08|129.78|132.14|129.84|132.18|129.88|132.03|129.73|37
1653158700000|2022-05-21 18:45:00|132.09|129.79|131.91|129.61|132.15|129.85|131.91|129.61|34
1653159000000|2022-05-21 18:50:00|131.92|129.62|132.03|129.73|132.04|129.74|131.91|129.61|23
1653159300000|2022-05-21 18:55:00|132.04|129.74|132.6|130.3|132.7|130.4|132.03|129.73|81
1653159600000|2022-05-21 19:00:00|132.58|130.28|132.72|130.42|132.85|130.55|132.56|130.26|79
1653159900000|2022-05-21 19:05:00|132.7|130.4|132.67|130.37|132.94|130.64|132.63|130.33|121
1653160200000|2022-05-21 19:10:00|132.68|130.38|132.63|130.33|132.73|130.43|132.57|130.27|127
1653160500000|2022-05-21 19:15:00|132.64|130.34|132.47|130.17|132.64|130.34|132.41|130.11|127
1653160800000|2022-05-21 19:20:00|132.48|130.18|132.6|130.3|132.63|130.33|132.48|130.18|46
1653161100000|2022-05-21 19:25:00|132.61|130.31|131.72|129.42|132.61|130.31|131.55|129.25|157
1653161400000|2022-05-21 19:30:00|131.68|129.38|131.74|129.44|131.76|129.46|131.55|129.25|60
1653161700000|2022-05-21 19:35:00|131.75|129.45|132.02|129.72|132.03|129.73|131.74|129.44|53
1653162000000|2022-05-21 19:40:00|132.03|129.73|132.13|129.83|132.14|129.84|131.97|129.67|50
1653162300000|2022-05-21 19:45:00|132.1|129.8|132.14|129.84|132.18|129.88|132.06|129.76|43
1653162600000|2022-05-21 19:50:00|132.15|129.85|131.93|129.63|132.15|129.85|131.73|129.43|76
1653162900000|2022-05-21 19:55:00|131.94|129.64|132.16|129.86|132.27|129.97|131.94|129.64|46
1653163200000|2022-05-21 20:00:00|132.17|129.87|132.07|129.77|132.17|129.87|131.74|129.44|80
1653163500000|2022-05-21 20:05:00|131.99|129.69|132.08|129.78|132.14|129.84|131.94|129.64|42
1653163800000|2022-05-21 20:10:00|132.09|129.79|132.05|129.75|132.16|129.86|132.04|129.74|28
1653164100000|2022-05-21 20:15:00|132.04|129.74|132.07|129.77|132.15|129.85|132.04|129.74|26
1653164400000|2022-05-21 20:20:00|132.04|129.74|132.02|129.72|132.11|129.81|131.94|129.64|112
1653164700000|2022-05-21 20:25:00|132.01|129.71|131.76|129.46|132.01|129.71|131.62|129.32|75
1653165000000|2022-05-21 20:30:00|131.77|129.47|131.67|129.37|131.96|129.66|131.66|129.36|119
1653165300000|2022-05-21 20:35:00|131.66|129.36|131.48|129.18|131.67|129.37|131.35|129.05|87
1653165600000|2022-05-21 20:40:00|131.49|129.19|131.53|129.23|131.66|129.36|131.39|129.09|115
1653165900000|2022-05-21 20:45:00|131.57|129.27|131.66|129.36|131.72|129.42|131.53|129.23|79
1653166200000|2022-05-21 20:50:00|131.67|129.37|131.6|129.3|131.78|129.48|131.59|129.29|66
1653166500000|2022-05-21 20:55:00|131.59|129.29|131.51|129.21|131.6|129.3|131.5|129.2|54
1653166800000|2022-05-21 21:00:00|131.5|129.2|131.69|129.39|131.69|129.39|131.06|128.76|99
1653167100000|2022-05-21 21:05:00|131.68|129.38|131.84|129.54|131.85|129.55|131.67|129.37|38
1653167400000|2022-05-21 21:10:00|131.8|129.5|131.94|129.64|131.97|129.67|131.75|129.45|68
1653167700000|2022-05-21 21:15:00|131.95|129.65|131.54|129.24|131.97|129.67|131.53|129.23|73
1653168000000|2022-05-21 21:20:00|131.56|129.26|131.55|129.25|131.56|129.26|131.54|129.24|12
1653168300000|2022-05-21 21:25:00|131.99|129.69|132|129.7|132.09|129.79|131.99|129.69|24
1653168600000|2022-05-21 21:30:00|131.99|129.69|131.95|129.65|131.99|129.69|131.95|129.65|3
1653168900000|2022-05-21 21:35:00|131.99|129.69|131.99|129.69|132|129.7|131.97|129.67|7
1653169200000|2022-05-21 21:40:00|131.98|129.68|131.98|129.68|131.99|129.69|131.97|129.67|64
1653169500000|2022-05-21 21:45:00|131.99|129.69|131.52|129.22|131.99|129.69|131.51|129.21|69
1653169800000|2022-05-21 21:50:00|131.51|129.21|131.33|129.03|131.51|129.21|131.31|129.01|44
1653170100000|2022-05-21 21:55:00|131.34|129.04|130.54|128.24|131.35|129.05|130.33|128.03|169
1653170400000|2022-05-21 22:00:00|130.53|128.23|131.02|128.72|131.05|128.75|130.22|127.92|158
1653170700000|2022-05-21 22:05:00|131.03|128.73|130.87|128.57|131.03|128.73|130.79|128.49|35
1653171000000|2022-05-21 22:10:00|130.86|128.56|131.12|128.82|131.12|128.82|130.79|128.49|60
1653171300000|2022-05-21 22:15:00|131.11|128.81|131.01|128.71|131.13|128.83|130.98|128.68|61
1653171600000|2022-05-21 22:20:00|131.04|128.74|131.18|128.88|131.43|129.13|131.04|128.74|70
1653171900000|2022-05-21 22:25:00|131.17|128.87|131.13|128.83|131.17|128.87|131.04|128.74|17
1653172200000|2022-05-21 22:30:00|131.15|128.85|131.59|129.29|131.59|129.29|131.15|128.85|98
1653172500000|2022-05-21 22:35:00|131.6|129.3|131.87|129.57|131.91|129.61|131.6|129.3|65
1653172800000|2022-05-21 22:40:00|131.89|129.59|131.98|129.68|131.99|129.69|131.76|129.46|46
1653173100000|2022-05-21 22:45:00|131.94|129.64|131.85|129.55|131.96|129.66|131.85|129.55|46
1653173400000|2022-05-21 22:50:00|131.84|129.54|131.95|129.65|131.95|129.65|131.53|129.23|74
1653173700000|2022-05-21 22:55:00|131.94|129.64|132.09|129.79|132.11|129.81|131.8|129.5|57
1653174000000|2022-05-21 23:00:00|132.08|129.78|132.15|129.85|132.19|129.89|131.94|129.64|89
1653174300000|2022-05-21 23:05:00|132.14|129.84|131.76|129.46|132.14|129.84|131.76|129.46|73
1653174600000|2022-05-21 23:10:00|131.8|129.5|131.96|129.66|132.04|129.74|131.79|129.49|107
1653174900000|2022-05-21 23:15:00|131.95|129.65|131.69|129.39|131.99|129.69|131.55|129.25|132
1653175200000|2022-05-21 23:20:00|131.7|129.4|131.98|129.68|132.08|129.78|131.66|129.36|122
1653175500000|2022-05-21 23:25:00|132.03|129.73|132.47|130.17|132.5|130.2|131.93|129.63|142
1653175800000|2022-05-21 23:30:00|132.48|130.18|132.26|129.96|132.67|130.37|132.26|129.96|190
1653176100000|2022-05-21 23:35:00|132.27|129.97|132.32|130.02|132.49|130.19|132.21|129.91|96
1653176400000|2022-05-21 23:40:00|132.31|130.01|131.89|129.59|132.32|130.02|131.89|129.59|89
1653176700000|2022-05-21 23:45:00|131.86|129.56|131.76|129.46|132.17|129.87|131.76|129.46|77
1653177000000|2022-05-21 23:50:00|131.75|129.45|131.69|129.39|131.8|129.5|131.49|129.19|84
1653177300000|2022-05-21 23:55:00|131.71|129.41|131.68|129.38|131.99|129.69|131.62|129.32|115
1653177600000|2022-05-22 00:00:00|131.67|129.37|131.9|129.6|132.15|129.85|131.63|129.33|135
1653177900000|2022-05-22 00:05:00|131.89|129.59|131.7|129.4|132.14|129.84|131.7|129.4|84
1653178200000|2022-05-22 00:10:00|131.68|129.38|131.67|129.37|131.84|129.54|131.59|129.29|67
1653178500000|2022-05-22 00:15:00|131.65|129.35|131.98|129.68|132.08|129.78|131.6|129.3|72
1653178800000|2022-05-22 00:20:00|131.99|129.69|131.96|129.66|132.15|129.85|131.87|129.57|38
1653179100000|2022-05-22 00:25:00|131.95|129.65|131.96|129.66|132.09|129.79|131.94|129.64|49
1653179400000|2022-05-22 00:30:00|131.95|129.65|132.44|130.14|132.58|130.28|131.95|129.65|71
1653179700000|2022-05-22 00:35:00|132.45|130.15|132.45|130.15|132.52|130.22|132.34|130.04|92
1653180000000|2022-05-22 00:40:00|132.46|130.16|131.98|129.68|132.51|130.21|131.9|129.6|123
1653180300000|2022-05-22 00:45:00|131.99|129.69|132.13|129.83|132.18|129.88|131.98|129.68|39
1653180600000|2022-05-22 00:50:00|132.12|129.82|132.17|129.87|132.19|129.89|132.1|129.8|16
1653180900000|2022-05-22 00:55:00|132.16|129.86|132.03|129.73|132.16|129.86|132.03|129.73|27
1653181200000|2022-05-22 01:00:00|132.04|129.74|132.41|130.11|132.49|130.19|132.02|129.72|95
1653181500000|2022-05-22 01:05:00|132.4|130.1|132.46|130.16|132.47|130.17|132.4|130.1|33
1653181800000|2022-05-22 01:10:00|132.48|130.18|132.49|130.19|132.49|130.19|132.38|130.08|48
1653182100000|2022-05-22 01:15:00|132.5|130.2|132.41|130.11|132.57|130.27|132.36|130.06|100
1653182400000|2022-05-22 01:20:00|132.4|130.1|131.83|129.53|132.4|130.1|131.73|129.43|114
1653182700000|2022-05-22 01:25:00|131.81|129.51|131.85|129.55|131.85|129.55|131.75|129.45|66
1653183000000|2022-05-22 01:30:00|131.84|129.54|131.99|129.69|131.99|129.69|131.75|129.45|132
1653183300000|2022-05-22 01:35:00|132.01|129.71|131.85|129.55|132.1|129.8|131.85|129.55|33
1653183600000|2022-05-22 01:40:00|131.84|129.54|132.05|129.75|132.11|129.81|131.78|129.48|79
1653183900000|2022-05-22 01:45:00|132.04|129.74|132.11|129.81|132.14|129.84|131.97|129.67|75
1653184200000|2022-05-22 01:50:00|132.12|129.82|132.03|129.73|132.18|129.88|132.02|129.72|39
1653184500000|2022-05-22 01:55:00|132.04|129.74|131.94|129.64|132.05|129.75|131.89|129.59|20
1653184800000|2022-05-22 02:00:00|131.91|129.61|131.86|129.56|131.99|129.69|131.79|129.49|134
1653185100000|2022-05-22 02:05:00|131.87|129.57|131.65|129.35|131.87|129.57|131.54|129.24|63
1653185400000|2022-05-22 02:10:00|131.66|129.36|132.56|130.26|132.65|130.35|131.65|129.35|106
1653185700000|2022-05-22 02:15:00|132.57|130.27|131.63|129.33|132.57|130.27|131.61|129.31|160
1653186000000|2022-05-22 02:20:00|131.64|129.34|132.05|129.75|132.54|130.24|131.61|129.31|129
1653186300000|2022-05-22 02:25:00|132.06|129.76|132.64|130.34|132.83|130.53|132.06|129.76|108
1653186600000|2022-05-22 02:30:00|132.63|130.33|132.33|130.03|132.63|130.33|132.26|129.96|86
1653186900000|2022-05-22 02:35:00|132.32|130.02|131.71|129.41|132.32|130.02|131.69|129.39|107
1653187200000|2022-05-22 02:40:00|131.7|129.4|131.7|129.4|131.78|129.48|131.63|129.33|70
1653187500000|2022-05-22 02:45:00|131.71|129.41|131.77|129.47|131.94|129.64|131.56|129.26|109
1653187800000|2022-05-22 02:50:00|131.76|129.46|132.06|129.76|132.07|129.77|131.76|129.46|60
1653188100000|2022-05-22 02:55:00|132.04|129.74|132.14|129.84|132.45|130.15|131.89|129.59|79
1653188400000|2022-05-22 03:00:00|132.11|129.81|131.86|129.56|132.11|129.81|131.72|129.42|76
1653188700000|2022-05-22 03:05:00|131.84|129.54|132.71|130.41|132.71|130.41|131.77|129.47|88
1653189000000|2022-05-22 03:10:00|132.74|130.44|132.58|130.28|132.84|130.54|132.54|130.24|112
1653189300000|2022-05-22 03:15:00|132.6|130.3|132.44|130.14|132.7|130.4|132.42|130.12|109
1653189600000|2022-05-22 03:20:00|132.43|130.13|132.56|130.26|132.57|130.27|132.31|130.01|93
1653189900000|2022-05-22 03:25:00|132.58|130.28|132.61|130.31|132.66|130.36|132.49|130.19|34
1653190200000|2022-05-22 03:30:00|132.6|130.3|132.52|130.22|132.61|130.31|132.49|130.19|63
1653190500000|2022-05-22 03:35:00|132.53|130.23|131.94|129.64|132.6|130.3|131.94|129.64|74
1653190800000|2022-05-22 03:40:00|132|129.7|131.77|129.47|132.09|129.79|131.76|129.46|72
1653191100000|2022-05-22 03:45:00|131.76|129.46|131.28|128.98|131.76|129.46|131.28|128.98|69
1653191400000|2022-05-22 03:50:00|131.32|129.02|131.12|128.82|131.41|129.11|130.81|128.51|105
1653191700000|2022-05-22 03:55:00|131.13|128.83|131.55|129.25|131.58|129.28|131.13|128.83|67
1653192000000|2022-05-22 04:00:00|131.53|129.23|131.39|129.09|131.55|129.25|131.36|129.06|75
1653192300000|2022-05-22 04:05:00|131.4|129.1|131.4|129.1|131.55|129.25|131.38|129.08|104
1653192600000|2022-05-22 04:10:00|131.39|129.09|131.75|129.45|131.75|129.45|131.39|129.09|96
1653192900000|2022-05-22 04:15:00|131.76|129.46|130.42|128.12|131.85|129.55|130.4|128.1|193
1653193200000|2022-05-22 04:20:00|130.45|128.15|130.97|128.67|131.32|129.02|130.45|128.15|114
1653193500000|2022-05-22 04:25:00|130.99|128.69|130.88|128.58|131.14|128.84|130.84|128.54|91
1653193800000|2022-05-22 04:30:00|130.87|128.57|131|128.7|131.05|128.75|130.66|128.36|70
1653194100000|2022-05-22 04:35:00|131.03|128.73|130.85|128.55|131.05|128.75|130.83|128.53|57
1653194400000|2022-05-22 04:40:00|130.89|128.59|130.92|128.62|131.03|128.73|130.88|128.58|47
1653194700000|2022-05-22 04:45:00|130.93|128.63|130.95|128.65|131.01|128.71|130.92|128.62|25
1653195000000|2022-05-22 04:50:00|130.99|128.69|130.77|128.47|131.15|128.85|130.77|128.47|54
1653195300000|2022-05-22 04:55:00|130.75|128.45|130.61|128.31|130.85|128.55|130.57|128.27|75
1653195600000|2022-05-22 05:00:00|130.62|128.32|130.86|128.56|130.9|128.6|130.54|128.24|79
1653195900000|2022-05-22 05:05:00|130.88|128.58|131.14|128.84|131.14|128.84|130.86|128.56|52
1653196200000|2022-05-22 05:10:00|131.12|128.82|130.99|128.69|131.14|128.84|130.94|128.64|35
1653196500000|2022-05-22 05:15:00|130.98|128.68|130.78|128.48|131.06|128.76|130.77|128.47|68
1653196800000|2022-05-22 05:20:00|130.77|128.47|131.04|128.74|131.04|128.74|130.69|128.39|70
1653197100000|2022-05-22 05:25:00|131.02|128.72|131.55|129.25|131.55|129.25|130.93|128.63|62
1653197400000|2022-05-22 05:30:00|131.58|129.28|131.95|129.65|132.04|129.74|131.58|129.28|78
1653197700000|2022-05-22 05:35:00|131.96|129.66|131.95|129.65|132.05|129.75|131.87|129.57|69
1653198000000|2022-05-22 05:40:00|131.96|129.66|131.82|129.52|131.99|129.69|131.82|129.52|44
1653198300000|2022-05-22 05:45:00|131.81|129.51|131.85|129.55|131.99|129.69|131.78|129.48|83
1653198600000|2022-05-22 05:50:00|131.86|129.56|131.71|129.41|131.91|129.61|131.68|129.38|104
1653198900000|2022-05-22 05:55:00|131.73|129.43|131.83|129.53|131.83|129.53|131.71|129.41|31
1653199200000|2022-05-22 06:00:00|131.81|129.51|131.91|129.61|131.98|129.68|131.81|129.51|54
1653199500000|2022-05-22 06:05:00|131.93|129.63|132.01|129.71|132.02|129.72|131.8|129.5|76
1653199800000|2022-05-22 06:10:00|132|129.7|132.71|130.41|132.84|130.54|131.99|129.69|142
1653200100000|2022-05-22 06:15:00|132.72|130.42|132.98|130.68|133.06|130.76|132.71|130.41|133
1653200400000|2022-05-22 06:20:00|132.99|130.69|133.52|131.22|134.07|131.77|132.99|130.69|188
1653200700000|2022-05-22 06:25:00|133.51|131.21|133.8|131.5|133.8|131.5|133.36|131.06|104
1653201000000|2022-05-22 06:30:00|133.78|131.48|133.69|131.39|133.99|131.69|133.56|131.26|116
1653201300000|2022-05-22 06:35:00|133.68|131.38|133.35|131.05|133.68|131.38|133.34|131.04|87
1653201600000|2022-05-22 06:40:00|133.34|131.04|133.5|131.2|133.61|131.31|133.34|131.04|64
1653201900000|2022-05-22 06:45:00|133.51|131.21|133.14|130.84|133.57|131.27|133.14|130.84|62
1653202200000|2022-05-22 06:50:00|133.07|130.77|133.59|131.29|133.6|131.3|132.87|130.57|103
1653202500000|2022-05-22 06:55:00|133.58|131.28|133.48|131.18|133.59|131.29|133.44|131.14|44
1653202800000|2022-05-22 07:00:00|133.46|131.16|133.67|131.37|133.67|131.37|133.45|131.15|28
1653203100000|2022-05-22 07:05:00|133.63|131.33|133.41|131.11|133.63|131.33|133.27|130.97|76
1653203400000|2022-05-22 07:10:00|133.4|131.1|132.87|130.57|133.4|131.1|132.7|130.4|88
1653203700000|2022-05-22 07:15:00|132.89|130.59|133.13|130.83|133.15|130.85|132.77|130.47|74
1653204000000|2022-05-22 07:20:00|133.12|130.82|132.95|130.65|133.12|130.82|132.9|130.6|59
1653204300000|2022-05-22 07:25:00|132.99|130.69|132.9|130.6|133.1|130.8|132.88|130.58|44
1653204600000|2022-05-22 07:30:00|132.95|130.65|133.05|130.75|133.17|130.87|132.81|130.51|72
1653204900000|2022-05-22 07:35:00|133.04|130.74|132.94|130.64|133.1|130.8|132.94|130.64|43
1653205200000|2022-05-22 07:40:00|132.93|130.63|133.03|130.73|133.15|130.85|132.88|130.58|76
1653205500000|2022-05-22 07:45:00|133.01|130.71|133.57|131.27|133.63|131.33|133.01|130.71|90
1653205800000|2022-05-22 07:50:00|133.56|131.26|133.35|131.05|133.58|131.28|133.28|130.98|105
1653206100000|2022-05-22 07:55:00|133.36|131.06|133.67|131.37|133.73|131.43|133.36|131.06|82
1653206400000|2022-05-22 08:00:00|133.68|131.38|133.49|131.19|133.68|131.38|133.49|131.19|56
1653206700000|2022-05-22 08:05:00|133.48|131.18|133.49|131.19|133.59|131.29|133.43|131.13|49
1653207000000|2022-05-22 08:10:00|133.48|131.18|133.29|130.99|133.59|131.29|133.29|130.99|62
1653207300000|2022-05-22 08:15:00|133.28|130.98|133.48|131.18|133.56|131.26|133.26|130.96|57
1653207600000|2022-05-22 08:20:00|133.47|131.17|133.29|130.99|133.47|131.17|133.27|130.97|30
1653207900000|2022-05-22 08:25:00|133.27|130.97|133.61|131.31|133.62|131.32|133.27|130.97|46
1653208200000|2022-05-22 08:30:00|133.58|131.28|133.8|131.5|133.83|131.53|133.52|131.22|79
1653208500000|2022-05-22 08:35:00|133.83|131.53|133.75|131.45|133.83|131.53|133.72|131.42|53
1653208800000|2022-05-22 08:40:00|133.76|131.46|133.89|131.59|134|131.7|133.75|131.45|79
1653209100000|2022-05-22 08:45:00|133.9|131.6|133.95|131.65|134.13|131.83|133.83|131.53|68
1653209400000|2022-05-22 08:50:00|133.98|131.68|133.69|131.39|134.07|131.77|133.68|131.38|105
1653209700000|2022-05-22 08:55:00|133.67|131.37|133.79|131.49|133.91|131.61|133.65|131.35|137
1653210000000|2022-05-22 09:00:00|133.78|131.48|133.8|131.5|134|131.7|133.78|131.48|158
1653210300000|2022-05-22 09:05:00|133.79|131.49|134.07|131.77|134.08|131.78|133.76|131.46|89
1653210600000|2022-05-22 09:10:00|134.08|131.78|136.06|133.76|136.06|133.76|134.06|131.76|478
1653210900000|2022-05-22 09:15:00|136.08|133.78|135.48|133.18|136.68|134.38|134.08|131.78|525
1653211200000|2022-05-22 09:20:00|135.47|133.17|135.72|133.42|137.19|134.89|134.77|132.47|590
1653211500000|2022-05-22 09:25:00|135.7|133.4|135.62|133.32|135.7|133.4|135.3|133|186
1653211800000|2022-05-22 09:30:00|135.64|133.34|136.83|134.53|137.25|134.95|135.62|133.32|362
1653212100000|2022-05-22 09:35:00|136.82|134.52|136.63|134.33|137.2|134.9|136.5|134.2|347
1653212400000|2022-05-22 09:40:00|136.61|134.31|136.69|134.39|136.89|134.59|136.41|134.11|296
1653212700000|2022-05-22 09:45:00|136.68|134.38|136.12|133.82|136.68|134.38|135.88|133.58|204
1653213000000|2022-05-22 09:50:00|136.13|133.83|136.22|133.92|136.67|134.37|136.13|133.83|162
1653213300000|2022-05-22 09:55:00|136.21|133.91|136.75|134.45|137.05|134.75|136.2|133.9|210
1653213600000|2022-05-22 10:00:00|136.79|134.49|136.8|134.5|137.29|134.99|136.75|134.45|239
1653213900000|2022-05-22 10:05:00|136.77|134.47|136.92|134.62|137.06|134.76|136.63|134.33|171
1653214200000|2022-05-22 10:10:00|136.93|134.63|136.78|134.48|137.12|134.82|136.76|134.46|152
1653214500000|2022-05-22 10:15:00|136.79|134.49|136.69|134.39|136.93|134.63|136.69|134.39|78
1653214800000|2022-05-22 10:20:00|136.68|134.38|136.65|134.35|136.74|134.44|136.5|134.2|83
1653215100000|2022-05-22 10:25:00|136.66|134.36|136.84|134.54|137.01|134.71|136.66|134.36|73
1653215400000|2022-05-22 10:30:00|136.85|134.55|136.58|134.28|136.95|134.65|136.58|134.28|100
1653215700000|2022-05-22 10:35:00|136.57|134.27|136.63|134.33|136.67|134.37|136.56|134.26|62
1653216000000|2022-05-22 10:40:00|136.61|134.31|136.5|134.2|136.64|134.34|136.37|134.07|102
1653216300000|2022-05-22 10:45:00|136.49|134.19|136.6|134.3|136.7|134.4|136.39|134.09|104
1653216600000|2022-05-22 10:50:00|136.63|134.33|136.33|134.03|136.8|134.5|136.33|134.03|78
1653216900000|2022-05-22 10:55:00|136.31|134.01|136.57|134.27|136.6|134.3|136.28|133.98|94
1653217200000|2022-05-22 11:00:00|136.56|134.26|136.7|134.4|136.93|134.63|136.48|134.18|73
1653217500000|2022-05-22 11:05:00|136.71|134.41|136.62|134.32|136.73|134.43|136.57|134.27|53
1653217800000|2022-05-22 11:10:00|136.63|134.33|136.91|134.61|136.97|134.67|136.57|134.27|103
1653218100000|2022-05-22 11:15:00|136.92|134.62|136.85|134.55|136.92|134.62|136.77|134.47|49
1653218400000|2022-05-22 11:20:00|136.86|134.56|136.85|134.55|136.91|134.61|136.83|134.53|49
1653218700000|2022-05-22 11:25:00|136.86|134.56|136.28|133.98|136.86|134.56|136.24|133.94|201
1653219000000|2022-05-22 11:30:00|136.27|133.97|135.6|133.3|136.27|133.97|135.3|133|304
1653219300000|2022-05-22 11:35:00|135.59|133.29|135.73|133.43|135.83|133.53|135.45|133.15|122
1653219600000|2022-05-22 11:40:00|135.74|133.44|135.84|133.54|135.84|133.54|135.63|133.33|96
1653219900000|2022-05-22 11:45:00|135.83|133.53|135.54|133.24|135.84|133.54|135.18|132.88|183
1653220200000|2022-05-22 11:50:00|135.5|133.2|135.4|133.1|135.63|133.33|135.4|133.1|91
1653220500000|2022-05-22 11:55:00|135.39|133.09|135.57|133.27|135.71|133.41|135.36|133.06|153
1653220800000|2022-05-22 12:00:00|135.59|133.29|136.33|134.03|136.35|134.05|135.5|133.2|136
1653221100000|2022-05-22 12:05:00|136.34|134.04|136.5|134.2|136.5|134.2|136.31|134.01|65
1653221400000|2022-05-22 12:10:00|136.49|134.19|136.49|134.19|136.49|134.19|136.3|134|127
1653221700000|2022-05-22 12:15:00|136.48|134.18|136.56|134.26|136.63|134.33|136.22|133.92|109
1653222000000|2022-05-22 12:20:00|136.57|134.27|136.7|134.4|136.8|134.5|136.52|134.22|165
1653222300000|2022-05-22 12:25:00|136.72|134.42|136.72|134.42|136.91|134.61|136.7|134.4|145
1653222600000|2022-05-22 12:30:00|136.71|134.41|136.95|134.65|136.99|134.69|136.71|134.41|99
1653222900000|2022-05-22 12:35:00|136.96|134.66|137.16|134.86|137.2|134.9|136.96|134.66|47
1653223200000|2022-05-22 12:40:00|137.17|134.87|137.4|135.1|138.09|135.79|137.16|134.86|219
1653223500000|2022-05-22 12:45:00|137.41|135.11|137.69|135.39|137.94|135.64|137.33|135.03|184
1653223800000|2022-05-22 12:50:00|137.7|135.4|137.73|135.43|137.82|135.52|137.55|135.25|163
1653224100000|2022-05-22 12:55:00|137.74|135.44|137.51|135.21|137.87|135.57|137.5|135.2|145
1653224400000|2022-05-22 13:00:00|137.54|135.24|137.69|135.39|137.83|135.53|137.52|135.22|143
1653224700000|2022-05-22 13:05:00|137.7|135.4|137.4|135.1|137.78|135.48|137.4|135.1|91
1653225000000|2022-05-22 13:10:00|137.39|135.09|137.47|135.17|137.57|135.27|137.3|135|109
1653225300000|2022-05-22 13:15:00|137.45|135.15|136.97|134.67|137.49|135.19|136.82|134.52|148
1653225600000|2022-05-22 13:20:00|136.92|134.62|137.16|134.86|137.16|134.86|136.83|134.53|96
1653225900000|2022-05-22 13:25:00|137.17|134.87|137.13|134.83|137.17|134.87|136.89|134.59|109
1653226200000|2022-05-22 13:30:00|137.12|134.82|137.1|134.8|137.21|134.91|137.06|134.76|81
1653226500000|2022-05-22 13:35:00|137.09|134.79|137|134.7|137.16|134.86|136.99|134.69|42
1653226800000|2022-05-22 13:40:00|137.06|134.76|137.53|135.23|137.6|135.3|137.06|134.76|117
1653227100000|2022-05-22 13:45:00|137.52|135.22|137.24|134.94|137.6|135.3|137.21|134.91|136
1653227400000|2022-05-22 13:50:00|137.25|134.95|136.69|134.39|137.25|134.95|136.5|134.2|124
1653227700000|2022-05-22 13:55:00|136.72|134.42|136.79|134.49|136.8|134.5|136.62|134.32|97
1653228000000|2022-05-22 14:00:00|136.77|134.47|137.17|134.87|137.22|134.92|136.7|134.4|90
1653228300000|2022-05-22 14:05:00|137.16|134.86|136.6|134.3|137.17|134.87|136.59|134.29|123
1653228600000|2022-05-22 14:10:00|136.62|134.32|136.81|134.51|136.94|134.64|136.42|134.12|124
1653228900000|2022-05-22 14:15:00|136.8|134.5|136.61|134.31|136.8|134.5|136.6|134.3|110
1653229200000|2022-05-22 14:20:00|136.63|134.33|136.67|134.37|136.87|134.57|136.59|134.29|71
1653229500000|2022-05-22 14:25:00|136.68|134.38|136.83|134.53|136.99|134.69|136.68|134.38|123
1653229800000|2022-05-22 14:30:00|136.84|134.54|136.64|134.34|136.92|134.62|136.59|134.29|121
1653230100000|2022-05-22 14:35:00|136.63|134.33|136.63|134.33|136.78|134.48|136.48|134.18|131
1653230400000|2022-05-22 14:40:00|136.64|134.34|136.85|134.55|137|134.7|136.64|134.34|109
1653230700000|2022-05-22 14:45:00|136.92|134.62|136.52|134.22|136.94|134.64|136.5|134.2|82
1653231000000|2022-05-22 14:50:00|136.53|134.23|136.31|134.01|136.53|134.23|136.31|134.01|64
1653231300000|2022-05-22 14:55:00|136.35|134.05|136.49|134.19|136.54|134.24|136.31|134.01|120
1653231600000|2022-05-22 15:00:00|136.5|134.2|135.98|133.68|136.74|134.44|135.9|133.6|149
1653231900000|2022-05-22 15:05:00|135.97|133.67|136.09|133.79|136.12|133.82|135.97|133.67|54
1653232200000|2022-05-22 15:10:00|136.1|133.8|135.74|133.44|136.17|133.87|135.61|133.31|121
1653232500000|2022-05-22 15:15:00|135.76|133.46|135.37|133.07|135.93|133.63|135.2|132.9|191
1653232800000|2022-05-22 15:20:00|135.36|133.06|134.56|132.26|135.37|133.07|134.3|132|275
1653233100000|2022-05-22 15:25:00|134.58|132.28|134.49|132.19|134.73|132.43|134.4|132.1|168
1653233400000|2022-05-22 15:30:00|134.51|132.21|134.57|132.27|134.8|132.5|134.33|132.03|147
1653233700000|2022-05-22 15:35:00|134.58|132.28|134.71|132.41|134.86|132.56|134.49|132.19|159
1653234000000|2022-05-22 15:40:00|134.72|132.42|134.7|132.4|134.74|132.44|134.56|132.26|67
1653234300000|2022-05-22 15:45:00|134.69|132.39|135.32|133.02|135.42|133.12|134.67|132.37|180
1653234600000|2022-05-22 15:50:00|135.31|133.01|135.29|132.99|135.35|133.05|135.18|132.88|94
1653234900000|2022-05-22 15:55:00|135.28|132.98|135.08|132.78|135.28|132.98|134.91|132.61|92
1653235200000|2022-05-22 16:00:00|135.09|132.79|135.16|132.86|135.2|132.9|134.97|132.67|81
1653235500000|2022-05-22 16:05:00|135.14|132.84|135.03|132.73|135.14|132.84|134.94|132.64|51
1653235800000|2022-05-22 16:10:00|135|132.7|133.81|131.51|135|132.7|133.4|131.1|219
1653236100000|2022-05-22 16:15:00|133.8|131.5|134.1|131.8|134.17|131.87|133.8|131.5|96
1653236400000|2022-05-22 16:20:00|134.11|131.81|134.18|131.88|134.19|131.89|134.03|131.73|40
1653236700000|2022-05-22 16:25:00|134.2|131.9|134.67|132.37|134.68|132.38|134.2|131.9|152
1653237000000|2022-05-22 16:30:00|134.68|132.38|134.91|132.61|134.92|132.62|134.64|132.34|103
1653237300000|2022-05-22 16:35:00|134.92|132.62|134.73|132.43|134.92|132.62|134.57|132.27|92
1653237600000|2022-05-22 16:40:00|134.71|132.41|134.87|132.57|134.93|132.63|134.6|132.3|133
1653237900000|2022-05-22 16:45:00|134.86|132.56|134.94|132.64|135|132.7|134.71|132.41|77
1653238200000|2022-05-22 16:50:00|134.95|132.65|135.6|133.3|135.64|133.34|134.95|132.65|79
1653238500000|2022-05-22 16:55:00|135.59|133.29|135.76|133.46|135.89|133.59|135.38|133.08|117
1653238800000|2022-05-22 17:00:00|135.75|133.45|136.1|133.8|136.11|133.81|135.62|133.32|133
1653239100000|2022-05-22 17:05:00|136.11|133.81|136.76|134.46|137.02|134.72|136.11|133.81|171
1653239400000|2022-05-22 17:10:00|136.79|134.49|136.79|134.49|136.9|134.6|136.43|134.13|188
1653239700000|2022-05-22 17:15:00|136.8|134.5|136.95|134.65|136.99|134.69|136.42|134.12|290
1653240000000|2022-05-22 17:20:00|136.94|134.64|137.35|135.05|137.41|135.11|136.74|134.44|188
1653240300000|2022-05-22 17:25:00|137.34|135.04|137.32|135.02|137.37|135.07|137.2|134.9|203
1653240600000|2022-05-22 17:30:00|137.31|135.01|137.13|134.83|137.35|135.05|137.12|134.82|120
1653240900000|2022-05-22 17:35:00|137.12|134.82|137.18|134.88|137.19|134.89|137.04|134.74|148
1653241200000|2022-05-22 17:40:00|137.19|134.89|136.75|134.45|137.19|134.89|136.65|134.35|133
1653241500000|2022-05-22 17:45:00|136.74|134.44|136.15|133.85|136.77|134.47|136.12|133.82|177
1653241800000|2022-05-22 17:50:00|136.18|133.88|136.3|134|136.31|134.01|136.18|133.88|183
1653242100000|2022-05-22 17:55:00|136.29|133.99|136.2|133.9|136.48|134.18|136.14|133.84|150
1653242400000|2022-05-22 18:00:00|136.21|133.91|135.97|133.67|136.23|133.93|135.66|133.36|103
1653242700000|2022-05-22 18:05:00|135.98|133.68|135.94|133.64|136.02|133.72|135.81|133.51|65
1653243000000|2022-05-22 18:10:00|135.91|133.61|135.94|133.64|135.94|133.64|135.74|133.44|55
1653243300000|2022-05-22 18:15:00|135.97|133.67|135.64|133.34|136|133.7|135.47|133.17|101
1653243600000|2022-05-22 18:20:00|135.63|133.33|135.96|133.66|135.97|133.67|135.57|133.27|43
1653243900000|2022-05-22 18:25:00|135.97|133.67|136.54|134.24|136.55|134.25|135.86|133.56|88
1653244200000|2022-05-22 18:30:00|136.5|134.2|136.65|134.35|136.65|134.35|136.2|133.9|153
1653244500000|2022-05-22 18:35:00|136.64|134.34|136.43|134.13|136.66|134.36|136.43|134.13|82
1653244800000|2022-05-22 18:40:00|136.41|134.11|136.45|134.15|136.47|134.17|136.3|134|71
1653245100000|2022-05-22 18:45:00|136.42|134.12|136.36|134.06|136.5|134.2|136.32|134.02|60
1653245400000|2022-05-22 18:50:00|136.35|134.05|136.55|134.25|136.59|134.29|136.3|134|90
1653245700000|2022-05-22 18:55:00|136.57|134.27|136.47|134.17|136.58|134.28|136.45|134.15|76
1653246000000|2022-05-22 19:00:00|136.46|134.16|136.62|134.32|136.71|134.41|136.36|134.06|73
1653246300000|2022-05-22 19:05:00|136.63|134.33|136.41|134.11|136.74|134.44|136.38|134.08|82
1653246600000|2022-05-22 19:10:00|136.42|134.12|136.33|134.03|136.44|134.14|136.27|133.97|58
1653246900000|2022-05-22 19:15:00|136.34|134.04|136.39|134.09|136.48|134.18|136.34|134.04|224
1653247200000|2022-05-22 19:20:00|136.38|134.08|136.54|134.24|136.56|134.26|136.38|134.08|74
1653247500000|2022-05-22 19:25:00|136.55|134.25|135.91|133.61|136.55|134.25|135.86|133.56|163
1653247800000|2022-05-22 19:30:00|135.9|133.6|135.94|133.64|136.06|133.76|135.85|133.55|67
1653248100000|2022-05-22 19:35:00|135.93|133.63|136.04|133.74|136.08|133.78|135.92|133.62|39
1653248400000|2022-05-22 19:40:00|136.03|133.73|136.03|133.73|136.04|133.74|135.82|133.52|90
1653248700000|2022-05-22 19:45:00|136.04|133.74|135.92|133.62|136.13|133.83|135.83|133.53|71
1653249000000|2022-05-22 19:50:00|135.91|133.61|135.56|133.26|135.91|133.61|135.37|133.07|106
1653249300000|2022-05-22 19:55:00|135.54|133.24|135.62|133.32|135.75|133.45|135.47|133.17|61
1653249600000|2022-05-22 20:00:00|135.61|133.31|135.44|133.14|135.81|133.51|135.33|133.03|104
1653249900000|2022-05-22 20:05:00|135.45|133.15|135.39|133.09|135.55|133.25|135.36|133.06|57
1653250200000|2022-05-22 20:10:00|135.4|133.1|135.47|133.17|135.54|133.24|135.31|133.01|50
1653250500000|2022-05-22 20:15:00|135.49|133.19|135.67|133.37|135.67|133.37|135.49|133.19|40
1653250800000|2022-05-22 20:20:00|135.66|133.36|135.78|133.48|135.8|133.5|135.49|133.19|93
1653251100000|2022-05-22 20:25:00|135.77|133.47|135.94|133.64|135.94|133.64|135.72|133.42|48
1653251400000|2022-05-22 20:30:00|135.95|133.65|135.93|133.63|136.02|133.72|135.74|133.44|121
1653251700000|2022-05-22 20:35:00|135.94|133.64|135.78|133.48|136.03|133.73|135.76|133.46|67
1653252000000|2022-05-22 20:40:00|135.79|133.49|135.82|133.52|135.92|133.62|135.74|133.44|102
1653252300000|2022-05-22 20:45:00|135.84|133.54|135.66|133.36|135.94|133.64|135.64|133.34|75
1653252600000|2022-05-22 20:50:00|135.65|133.35|135.65|133.35|135.75|133.45|135.64|133.34|34
1653252900000|2022-05-22 20:55:00|135.64|133.34|135.47|133.17|135.65|133.35|135.46|133.16|68
1653253200000|2022-05-22 21:00:00|135.46|133.16|135.47|133.17|135.55|133.25|135.35|133.05|76
1653253500000|2022-05-22 21:05:00|135.46|133.16|135.77|133.47|135.78|133.48|135.31|133.01|109
1653253800000|2022-05-22 21:10:00|135.76|133.46|135.68|133.38|135.77|133.47|135.59|133.29|101
1653254100000|2022-05-22 21:15:00|135.67|133.37|135.79|133.49|135.81|133.51|135.56|133.26|66
1653254400000|2022-05-22 21:20:00|135.8|133.5|135.96|133.66|136.04|133.74|135.77|133.47|85
1653254700000|2022-05-22 21:25:00|135.95|133.65|135.86|133.56|135.96|133.66|135.75|133.45|81
1653255000000|2022-05-22 21:30:00|135.84|133.54|135.54|133.24|135.89|133.59|135.22|132.92|79
1653255300000|2022-05-22 21:35:00|135.53|133.23|135.3|133|135.55|133.25|135.28|132.98|84
1653255600000|2022-05-22 21:40:00|135.28|132.98|135.07|132.77|135.3|133|134.87|132.57|121
1653255900000|2022-05-22 21:45:00|135.1|132.8|135.19|132.89|135.2|132.9|135.07|132.77|61
1653256200000|2022-05-22 21:50:00|135.2|132.9|135.2|132.9|135.21|132.91|135.18|132.88|74
1653256500000|2022-05-22 21:55:00|135.16|132.86|134.92|132.62|135.2|132.9|134.92|132.62|67
1653256800000|2022-05-22 22:00:00|134.93|132.63|136|133.7|136.01|133.71|134.93|132.63|180
1653257100000|2022-05-22 22:05:00|135.99|133.69|136.07|133.77|136.13|133.83|135.98|133.68|110
1653257400000|2022-05-22 22:10:00|136.09|133.79|136.51|134.21|136.59|134.29|136.09|133.79|80
1653257700000|2022-05-22 22:15:00|136.52|134.22|136.64|134.34|136.77|134.47|136.46|134.16|71
1653258000000|2022-05-22 22:20:00|136.65|134.35|137.13|134.83|137.44|135.14|136.65|134.35|236
1653258300000|2022-05-22 22:25:00|137.11|134.81|137.02|134.72|137.11|134.81|136.85|134.55|161
1653258600000|2022-05-22 22:30:00|137.01|134.71|136.93|134.63|137.18|134.88|136.91|134.61|111
1653258900000|2022-05-22 22:35:00|136.94|134.64|136.93|134.63|137.06|134.76|136.83|134.53|98
1653259200000|2022-05-22 22:40:00|136.92|134.62|136.83|134.53|136.96|134.66|136.82|134.52|54
1653259500000|2022-05-22 22:45:00|136.82|134.52|137.02|134.72|137.08|134.78|136.81|134.51|130
1653259800000|2022-05-22 22:50:00|137.03|134.73|137.05|134.75|137.19|134.89|136.94|134.64|99
1653260100000|2022-05-22 22:55:00|137.04|134.74|136.69|134.39|137.04|134.74|136.56|134.26|58
1653260400000|2022-05-22 23:00:00|136.71|134.41|136.99|134.69|136.99|134.69|136.71|134.41|112
1653260700000|2022-05-22 23:05:00|136.98|134.68|137.15|134.85|137.15|134.85|136.89|134.59|74
1653261000000|2022-05-22 23:10:00|137.17|134.87|137.25|134.95|137.35|135.05|137.13|134.83|152
1653261300000|2022-05-22 23:15:00|137.26|134.96|137.34|135.04|137.34|135.04|137.23|134.93|120
1653261600000|2022-05-22 23:20:00|137.33|135.03|137.28|134.98|137.39|135.09|137.26|134.96|152
1653261900000|2022-05-22 23:25:00|137.27|134.97|137.35|135.05|137.65|135.35|137.25|134.95|218
1653262200000|2022-05-22 23:30:00|137.36|135.06|136.88|134.58|137.37|135.07|136.82|134.52|126
1653262500000|2022-05-22 23:35:00|136.87|134.57|136.81|134.51|136.95|134.65|136.75|134.45|105
1653262800000|2022-05-22 23:40:00|136.83|134.53|136.75|134.45|136.83|134.53|136.63|134.33|106
1653263100000|2022-05-22 23:45:00|136.74|134.44|136.83|134.53|136.95|134.65|136.7|134.4|200
1653263400000|2022-05-22 23:50:00|136.84|134.54|136.97|134.67|136.97|134.67|136.75|134.45|70
1653263700000|2022-05-22 23:55:00|136.98|134.68|136.51|134.21|137.17|134.87|136.51|134.21|146
1653264000000|2022-05-23 00:00:00|136.49|134.19|136.64|134.34|136.78|134.48|136.31|134.01|202
1653264300000|2022-05-23 00:05:00|136.66|134.36|137.12|134.82|137.19|134.89|136.54|134.24|164
1653264600000|2022-05-23 00:10:00|137.13|134.83|137.49|135.19|137.5|135.2|136.85|134.55|172
1653264900000|2022-05-23 00:15:00|137.48|135.18|137.78|135.48|137.94|135.64|137.45|135.15|212
1653265200000|2022-05-23 00:20:00|137.77|135.47|137.24|134.94|137.84|135.54|137.2|134.9|169
1653265500000|2022-05-23 00:25:00|137.23|134.93|136.67|134.37|137.23|134.93|136.62|134.32|146
1653265800000|2022-05-23 00:30:00|136.68|134.38|136.8|134.5|136.82|134.52|136.63|134.33|166
1653266100000|2022-05-23 00:35:00|136.79|134.49|136.89|134.59|136.93|134.63|136.63|134.33|270
1653266400000|2022-05-23 00:40:00|136.88|134.58|137.05|134.75|137.11|134.81|136.84|134.54|73
1653266700000|2022-05-23 00:45:00|137.06|134.76|137.19|134.89|137.19|134.89|136.81|134.51|122
1653267000000|2022-05-23 00:50:00|137.2|134.9|137.1|134.8|137.2|134.9|136.98|134.68|363
1653267300000|2022-05-23 00:55:00|137.09|134.79|137.51|135.21|137.53|135.23|137.09|134.79|166
1653267600000|2022-05-23 01:00:00|137.53|135.23|137.21|134.91|137.53|135.23|137.21|134.91|216
1653267900000|2022-05-23 01:05:00|137.22|134.92|136.78|134.48|137.24|134.94|136.61|134.31|123
1653268200000|2022-05-23 01:10:00|136.82|134.52|136.71|134.41|136.82|134.52|136.6|134.3|105
1653268500000|2022-05-23 01:15:00|136.69|134.39|137.49|135.19|137.5|135.2|136.53|134.23|316
1653268800000|2022-05-23 01:20:00|137.47|135.17|137.57|135.27|137.62|135.32|137.42|135.12|207
1653269100000|2022-05-23 01:25:00|137.56|135.26|137.75|135.45|137.76|135.46|137.49|135.19|100
1653269400000|2022-05-23 01:30:00|137.78|135.48|137.49|135.19|137.9|135.6|137.49|135.19|202
1653269700000|2022-05-23 01:35:00|137.48|135.18|137.39|135.09|137.54|135.24|137.23|134.93|115
1653270000000|2022-05-23 01:40:00|137.4|135.1|137.01|134.71|137.4|135.1|136.89|134.59|112
1653270300000|2022-05-23 01:45:00|137.03|134.73|136.9|134.6|137.05|134.75|136.89|134.59|41
1653270600000|2022-05-23 01:50:00|136.92|134.62|136.81|134.51|136.93|134.63|136.64|134.34|61
1653270900000|2022-05-23 01:55:00|136.82|134.52|136.7|134.4|136.91|134.61|136.53|134.23|71
1653271200000|2022-05-23 02:00:00|136.69|134.39|135.69|133.39|136.7|134.4|135.58|133.28|169
1653271500000|2022-05-23 02:05:00|135.71|133.41|135.52|133.22|135.71|133.41|135.32|133.02|120
1653271800000|2022-05-23 02:10:00|135.51|133.21|134.67|132.37|135.56|133.26|134.62|132.32|165
1653272100000|2022-05-23 02:15:00|134.7|132.4|134.69|132.39|134.86|132.56|134.4|132.1|135
1653272400000|2022-05-23 02:20:00|134.68|132.38|135.1|132.8|135.1|132.8|134.6|132.3|99
1653272700000|2022-05-23 02:25:00|135.08|132.78|134.44|132.14|135.09|132.79|134.44|132.14|121
1653273000000|2022-05-23 02:30:00|134.45|132.15|134.17|131.87|134.85|132.55|134.05|131.75|212
1653273300000|2022-05-23 02:35:00|134.15|131.85|134.51|132.21|134.65|132.35|134.13|131.83|78
1653273600000|2022-05-23 02:40:00|134.52|132.22|134.92|132.62|134.93|132.63|134.51|132.21|77
1653273900000|2022-05-23 02:45:00|134.94|132.64|134.96|132.66|135.13|132.83|134.67|132.37|98
1653274200000|2022-05-23 02:50:00|134.95|132.65|134.65|132.35|134.95|132.65|134.63|132.33|58
1653274500000|2022-05-23 02:55:00|134.66|132.36|134.55|132.25|134.77|132.47|134.43|132.13|104
1653274800000|2022-05-23 03:00:00|134.54|132.24|134.67|132.37|134.76|132.46|134.54|132.24|69
1653275100000|2022-05-23 03:05:00|134.66|132.36|135.06|132.76|135.16|132.86|134.5|132.2|110
1653275400000|2022-05-23 03:10:00|135.05|132.75|135.11|132.81|135.13|132.83|135.05|132.75|68
1653275700000|2022-05-23 03:15:00|135.12|132.82|135.03|132.73|135.2|132.9|134.95|132.65|60
1653276000000|2022-05-23 03:20:00|135.04|132.74|135.43|133.13|135.47|133.17|135.04|132.74|43
1653276300000|2022-05-23 03:25:00|135.5|133.2|135.43|133.13|135.56|133.26|135.43|133.13|72
1653276600000|2022-05-23 03:30:00|135.44|133.14|135.69|133.39|135.95|133.65|135.32|133.02|143
1653276900000|2022-05-23 03:35:00|135.67|133.37|135.39|133.09|135.72|133.42|135.19|132.89|64
1653277200000|2022-05-23 03:40:00|135.47|133.17|135.54|133.24|135.57|133.27|135.43|133.13|64
1653277500000|2022-05-23 03:45:00|135.53|133.23|135.5|133.2|135.54|133.24|135.25|132.95|81
1653277800000|2022-05-23 03:50:00|135.51|133.21|135.73|133.43|135.84|133.54|135.5|133.2|112
1653278100000|2022-05-23 03:55:00|135.72|133.42|135.65|133.35|135.74|133.44|135.5|133.2|97
1653278400000|2022-05-23 04:00:00|135.64|133.34|136.04|133.74|136.04|133.74|135.64|133.34|51
1653278700000|2022-05-23 04:05:00|136.03|133.73|136.41|134.11|136.41|134.11|135.94|133.64|154
1653279000000|2022-05-23 04:10:00|136.42|134.12|136.93|134.63|136.96|134.66|136.42|134.12|164
1653279300000|2022-05-23 04:15:00|136.97|134.67|137.96|135.66|138.07|135.77|136.97|134.67|206
1653279600000|2022-05-23 04:20:00|137.95|135.65|137.82|135.52|138.08|135.78|137.79|135.49|283
1653279900000|2022-05-23 04:25:00|137.83|135.53|138.13|135.83|138.13|135.83|137.79|135.49|165
1653280200000|2022-05-23 04:30:00|138.16|135.86|138.48|136.18|139.17|136.87|138.16|135.86|226
1653280500000|2022-05-23 04:35:00|138.49|136.19|138.42|136.12|138.67|136.37|138.25|135.95|121
1653280800000|2022-05-23 04:40:00|138.41|136.11|138.44|136.14|138.57|136.27|138.27|135.97|87
1653281100000|2022-05-23 04:45:00|138.43|136.13|138.4|136.1|138.62|136.32|138.37|136.07|64
1653281400000|2022-05-23 04:50:00|138.37|136.07|137.77|135.47|138.57|136.27|137.69|135.39|134
1653281700000|2022-05-23 04:55:00|137.74|135.44|137.63|135.33|137.88|135.58|137.63|135.33|65
1653282000000|2022-05-23 05:00:00|137.64|135.34|138.1|135.8|138.12|135.82|137.5|135.2|85
1653282300000|2022-05-23 05:05:00|138.08|135.78|138.15|135.85|138.17|135.87|137.87|135.57|49
1653282600000|2022-05-23 05:10:00|138.12|135.82|138.64|136.34|138.69|136.39|138.05|135.75|54
1653282900000|2022-05-23 05:15:00|138.63|136.33|138.01|135.71|138.64|136.34|137.82|135.52|124
1653283200000|2022-05-23 05:20:00|137.99|135.69|137.87|135.57|138.17|135.87|137.6|135.3|117
1653283500000|2022-05-23 05:25:00|137.86|135.56|137.5|135.2|138.1|135.8|137.37|135.07|144
1653283800000|2022-05-23 05:30:00|137.49|135.19|137.04|134.74|137.53|135.23|136.81|134.51|137
1653284100000|2022-05-23 05:35:00|137.03|134.73|136.98|134.68|137.15|134.85|136.9|134.6|106
1653284400000|2022-05-23 05:40:00|136.96|134.66|137.07|134.77|137.16|134.86|136.9|134.6|100
1653284700000|2022-05-23 05:45:00|137.05|134.75|137.83|135.53|138.01|135.71|137.02|134.72|117
1653285000000|2022-05-23 05:50:00|137.84|135.54|137.67|135.37|137.86|135.56|137.59|135.29|97
1653285300000|2022-05-23 05:55:00|137.69|135.39|137.68|135.38|137.97|135.67|137.68|135.38|113
1653285600000|2022-05-23 06:00:00|137.69|135.39|138.36|136.06|138.47|136.17|137.68|135.38|106
1653285900000|2022-05-23 06:05:00|138.37|136.07|138.59|136.29|138.59|136.29|138.32|136.02|117
1653286200000|2022-05-23 06:10:00|138.55|136.25|138.31|136.01|138.55|136.25|138.24|135.94|113
1653286500000|2022-05-23 06:15:00|138.3|136|138.2|135.9|138.51|136.21|138.19|135.89|152
1653286800000|2022-05-23 06:20:00|138.21|135.91|138.43|136.13|138.44|136.14|138.2|135.9|133
1653287100000|2022-05-23 06:25:00|138.44|136.14|138.31|136.01|138.44|136.14|138.18|135.88|116
1653287400000|2022-05-23 06:30:00|138.32|136.02|138.3|136|138.44|136.14|138.2|135.9|99
1653287700000|2022-05-23 06:35:00|138.31|136.01|138.32|136.02|138.51|136.21|138.2|135.9|134
1653288000000|2022-05-23 06:40:00|138.3|136|138.7|136.4|139.12|136.82|138.29|135.99|252
1653288300000|2022-05-23 06:45:00|138.69|136.39|138.99|136.69|139.07|136.77|138.68|136.38|126
1653288600000|2022-05-23 06:50:00|139|136.7|138.67|136.37|139.07|136.77|138.67|136.37|116
1653288900000|2022-05-23 06:55:00|138.69|136.39|138.69|136.39|138.69|136.39|138.42|136.12|59
1653289200000|2022-05-23 07:00:00|138.7|136.4|138.73|136.43|138.98|136.68|138.7|136.4|144
1653289500000|2022-05-23 07:05:00|138.72|136.42|138.6|136.3|138.72|136.42|138.32|136.02|92
1653289800000|2022-05-23 07:10:00|138.65|136.35|138.95|136.65|138.95|136.65|138.6|136.3|69
1653290100000|2022-05-23 07:15:00|138.94|136.64|139.01|136.71|139.03|136.73|138.75|136.45|91
1653290400000|2022-05-23 07:20:00|139.02|136.72|139.24|136.94|139.24|136.94|138.93|136.63|62
1653290700000|2022-05-23 07:25:00|139.23|136.93|139.46|137.16|139.75|137.45|139.23|136.93|225
1653291000000|2022-05-23 07:30:00|139.45|137.15|139.64|137.34|139.81|137.51|139.26|136.96|218
1653291300000|2022-05-23 07:35:00|139.65|137.35|139.78|137.48|139.86|137.56|139.54|137.24|108
1653291600000|2022-05-23 07:40:00|139.77|137.47|139.45|137.15|139.78|137.48|139.44|137.14|178
1653291900000|2022-05-23 07:45:00|139.48|137.18|139.42|137.12|139.55|137.25|139.25|136.95|164
1653292200000|2022-05-23 07:50:00|139.41|137.11|139.28|136.98|139.49|137.19|139.25|136.95|106
1653292500000|2022-05-23 07:55:00|139.27|136.97|138.83|136.53|139.32|137.02|138.67|136.37|138
1653292800000|2022-05-23 08:00:00|138.82|136.52|138.91|136.61|139.11|136.81|138.63|136.33|218
1653293100000|2022-05-23 08:05:00|138.92|136.62|139.17|136.87|139.17|136.87|138.91|136.61|60
1653293400000|2022-05-23 08:10:00|139.2|136.9|138.67|136.37|139.45|137.15|138.63|136.33|116
1653293700000|2022-05-23 08:15:00|138.64|136.34|138.05|135.75|138.64|136.34|138.04|135.74|187
1653294000000|2022-05-23 08:20:00|138.04|135.74|138.18|135.88|138.22|135.92|138.01|135.71|119
1653294300000|2022-05-23 08:25:00|138.19|135.89|138.25|135.95|138.25|135.95|138.19|135.89|30
1653294600000|2022-05-23 08:30:00|138.26|135.96|138.25|135.95|138.77|136.47|138.22|135.92|86
1653294900000|2022-05-23 08:35:00|138.27|135.97|138.15|135.85|138.28|135.98|137.85|135.55|129
1653295200000|2022-05-23 08:40:00|138.16|135.86|138.32|136.02|138.65|136.35|138.13|135.83|140
1653295500000|2022-05-23 08:45:00|138.31|136.01|138.21|135.91|138.34|136.04|137.82|135.52|160
1653295800000|2022-05-23 08:50:00|138.23|135.93|138.79|136.49|138.85|136.55|138.22|135.92|134
1653296100000|2022-05-23 08:55:00|138.82|136.52|138.66|136.36|138.82|136.52|138.52|136.22|122
1653296400000|2022-05-23 09:00:00|138.65|136.35|138.43|136.13|138.81|136.51|138.3|136|167
1653296700000|2022-05-23 09:05:00|138.42|136.12|137.91|135.61|138.5|136.2|137.86|135.56|116
1653297000000|2022-05-23 09:10:00|137.9|135.6|137.79|135.49|137.95|135.65|137.75|135.45|87
1653297300000|2022-05-23 09:15:00|137.77|135.47|137.73|135.43|137.84|135.54|137.45|135.15|157
1653297600000|2022-05-23 09:20:00|137.74|135.44|137.66|135.36|137.77|135.47|137.65|135.35|70
1653297900000|2022-05-23 09:25:00|137.65|135.35|137.92|135.62|137.93|135.63|137.65|135.35|89
1653298200000|2022-05-23 09:30:00|137.93|135.63|138.16|135.86|138.17|135.87|137.93|135.63|95
1653298500000|2022-05-23 09:35:00|138.18|135.88|138.93|136.63|138.93|136.63|138.05|135.75|116
1653298800000|2022-05-23 09:40:00|138.94|136.64|138.96|136.66|139.15|136.85|138.93|136.63|98
1653299100000|2022-05-23 09:45:00|139.01|136.71|139.65|137.35|139.66|137.36|138.65|136.35|132
1653299400000|2022-05-23 09:50:00|139.66|137.36|139.85|137.55|140.02|137.72|139.66|137.36|108
1653299700000|2022-05-23 09:55:00|139.84|137.54|140.36|138.06|140.57|138.27|139.71|137.41|167
1653300000000|2022-05-23 10:00:00|140.37|138.07|139.99|137.69|140.68|138.38|139.75|137.45|233
1653300300000|2022-05-23 10:05:00|139.98|137.68|139.93|137.63|140.15|137.85|139.85|137.55|108
1653300600000|2022-05-23 10:10:00|139.92|137.62|140.22|137.92|140.27|137.97|139.91|137.61|156
1653300900000|2022-05-23 10:15:00|140.23|137.93|140.16|137.86|140.63|138.33|140.12|137.82|178
1653301200000|2022-05-23 10:20:00|140.14|137.84|140.06|137.76|140.2|137.9|140.05|137.75|130
1653301500000|2022-05-23 10:25:00|140.08|137.78|140.81|138.51|140.87|138.57|140.08|137.78|255
1653301800000|2022-05-23 10:30:00|140.82|138.52|140.65|138.35|140.88|138.58|140.58|138.28|242
1653302100000|2022-05-23 10:35:00|140.66|138.36|140.97|138.67|140.97|138.67|140.65|138.35|168
1653302400000|2022-05-23 10:40:00|140.96|138.66|141.76|139.46|141.91|139.61|140.9|138.6|254
1653302700000|2022-05-23 10:45:00|141.75|139.45|141.68|139.38|141.82|139.52|141.39|139.09|183
1653303000000|2022-05-23 10:50:00|141.67|139.37|141.65|139.35|141.69|139.39|141.33|139.03|184
1653303300000|2022-05-23 10:55:00|141.66|139.36|141.92|139.62|142.21|139.91|141.61|139.31|275
1653303600000|2022-05-23 11:00:00|141.94|139.64|142.59|140.29|142.68|140.38|141.93|139.63|298
1653303900000|2022-05-23 11:05:00|142.58|140.28|141.8|139.5|142.59|140.29|141.65|139.35|202
1653304200000|2022-05-23 11:10:00|141.84|139.54|141.96|139.66|142.51|140.21|141.74|139.44|198
1653304500000|2022-05-23 11:15:00|141.95|139.65|142.58|140.28|142.62|140.32|141.91|139.61|135
1653304800000|2022-05-23 11:20:00|142.57|140.27|141.71|139.41|142.63|140.33|141.68|139.38|237
1653305100000|2022-05-23 11:25:00|141.69|139.39|141.94|139.64|142.06|139.76|141.69|139.39|155
1653305400000|2022-05-23 11:30:00|141.93|139.63|141.68|139.38|142.11|139.81|141.66|139.36|149
1653305700000|2022-05-23 11:35:00|141.66|139.36|142.52|140.22|142.52|140.22|141.35|139.05|265
1653306000000|2022-05-23 11:40:00|142.55|140.25|144.01|141.71|144.72|142.42|142.37|140.07|469
1653306300000|2022-05-23 11:45:00|144.02|141.72|143.14|140.84|144.02|141.72|142.81|140.51|337
1653306600000|2022-05-23 11:50:00|143.12|140.82|142.94|140.64|143.52|141.22|142.75|140.45|246
1653306900000|2022-05-23 11:55:00|142.93|140.63|143|140.7|143.17|140.87|142.88|140.58|140
1653307200000|2022-05-23 12:00:00|142.98|140.68|142.56|140.26|143.17|140.87|141.91|139.61|219
1653307500000|2022-05-23 12:05:00|142.54|140.24|142.61|140.31|143|140.7|142.5|140.2|206
1653307800000|2022-05-23 12:10:00|142.6|140.3|142.95|140.65|142.95|140.65|142.44|140.14|117
1653308100000|2022-05-23 12:15:00|142.94|140.64|142.81|140.51|143.44|141.14|142.8|140.5|258
1653308400000|2022-05-23 12:20:00|142.82|140.52|142.67|140.37|142.97|140.67|142.61|140.31|230
1653308700000|2022-05-23 12:25:00|142.66|140.36|142.33|140.03|142.66|140.36|142.27|139.97|129
1653309000000|2022-05-23 12:30:00|142.41|140.11|141.68|139.38|142.47|140.17|141.58|139.28|215
1653309300000|2022-05-23 12:35:00|141.7|139.4|141.67|139.37|141.97|139.67|141.61|139.31|169
1653309600000|2022-05-23 12:40:00|141.66|139.36|141.77|139.47|141.82|139.52|141.4|139.1|153
1653309900000|2022-05-23 12:45:00|141.76|139.46|141.67|139.37|141.88|139.58|141.54|139.24|196
1653310200000|2022-05-23 12:50:00|141.69|139.39|141.51|139.21|141.76|139.46|141.51|139.21|126
1653310500000|2022-05-23 12:55:00|141.5|139.2|140.88|138.58|141.5|139.2|140.68|138.38|225
1653310800000|2022-05-23 13:00:00|140.89|138.59|139.77|137.47|140.89|138.59|139.39|137.09|320
1653311100000|2022-05-23 13:05:00|139.78|137.48|139.99|137.69|140.16|137.86|139.78|137.48|154
1653311400000|2022-05-23 13:10:00|140.03|137.73|140.15|137.85|140.21|137.91|140.03|137.73|150
1653311700000|2022-05-23 13:15:00|140.16|137.86|140.57|138.27|140.57|138.27|139.56|137.26|224
1653312000000|2022-05-23 13:20:00|140.58|138.28|140.54|138.24|140.7|138.4|140.53|138.23|199
1653312300000|2022-05-23 13:25:00|140.55|138.25|140.34|138.04|140.59|138.29|140.23|137.93|238
1653312600000|2022-05-23 13:30:00|140.35|138.05|140.61|138.31|141.14|138.84|139.97|137.67|462
1653312900000|2022-05-23 13:35:00|140.59|138.29|139.52|137.22|140.8|138.5|139.14|136.84|432
1653313200000|2022-05-23 13:40:00|139.46|137.16|140.21|137.91|140.21|137.91|138.81|136.51|476
1653313500000|2022-05-23 13:45:00|140.2|137.9|140.74|138.44|141|138.7|139.92|137.62|392
1653313800000|2022-05-23 13:50:00|140.76|138.46|140.36|138.06|141.02|138.72|140.35|138.05|286
1653314100000|2022-05-23 13:55:00|140.35|138.05|139.93|137.63|140.55|138.25|139.87|137.57|317
1653314400000|2022-05-23 14:00:00|139.91|137.61|138.95|136.65|139.98|137.68|138.66|136.36|348
1653314700000|2022-05-23 14:05:00|138.97|136.67|138.64|136.34|139.21|136.91|138.08|135.78|341
1653315000000|2022-05-23 14:10:00|138.62|136.32|138.97|136.67|139.17|136.87|138.52|136.22|368
1653315300000|2022-05-23 14:15:00|138.98|136.68|139.83|137.53|140|137.7|138.98|136.68|336
1653315600000|2022-05-23 14:20:00|139.82|137.52|139.44|137.14|139.84|137.54|139.31|137.01|287
1653315900000|2022-05-23 14:25:00|139.47|137.17|139.65|137.35|139.65|137.35|138.86|136.56|302
1653316200000|2022-05-23 14:30:00|139.66|137.36|140.43|138.13|140.58|138.28|139.46|137.16|298
1653316500000|2022-05-23 14:35:00|140.44|138.14|140.04|137.74|140.62|138.32|139.92|137.62|282
1653316800000|2022-05-23 14:40:00|140.03|137.73|139.88|137.58|140.21|137.91|139.66|137.36|222
1653317100000|2022-05-23 14:45:00|139.89|137.59|140.03|137.73|140.2|137.9|139.6|137.3|260
1653317400000|2022-05-23 14:50:00|140.02|137.72|139.35|137.95|140.07|138.06|139.14|137.52|253
1653317700000|2022-05-23 14:55:00|139.34|137.94|139.39|137.99|139.44|138.04|138.96|137.56|252
1653318000000|2022-05-23 15:00:00|139.4|138|140.43|139.03|140.44|139.04|139.34|137.94|290
1653318300000|2022-05-23 15:05:00|140.42|139.02|140.43|139.03|140.55|139.15|140.26|138.86|218
1653318600000|2022-05-23 15:10:00|140.44|139.04|140.75|139.35|140.76|139.36|140.33|138.93|180
1653318900000|2022-05-23 15:15:00|140.76|139.36|140.54|139.14|140.76|139.36|140.42|139.02|190
1653319200000|2022-05-23 15:20:00|140.53|139.13|140.95|139.55|141.1|139.7|140.44|139.04|192
1653319500000|2022-05-23 15:25:00|140.94|139.54|141.23|139.83|141.26|139.86|140.85|139.45|157
1653319800000|2022-05-23 15:30:00|141.16|139.76|141.1|139.7|141.16|139.76|140.85|139.45|129
1653320100000|2022-05-23 15:35:00|141.08|139.68|141.14|139.74|141.17|139.77|140.74|139.34|150
1653320400000|2022-05-23 15:40:00|141.17|139.77|141.05|139.65|141.31|139.91|140.95|139.55|135
1653320700000|2022-05-23 15:45:00|141.1|139.7|140.61|139.21|141.31|139.91|140.45|139.05|201
1653321000000|2022-05-23 15:50:00|140.62|139.22|140.69|139.29|140.71|139.31|140.55|139.15|123
1653321300000|2022-05-23 15:55:00|140.68|139.28|141.11|139.71|141.44|140.04|140.64|139.24|168
1653321600000|2022-05-23 16:00:00|141.1|139.7|141.46|140.06|141.46|140.06|141.02|139.62|182
1653321900000|2022-05-23 16:05:00|141.49|140.09|141.57|140.17|141.71|140.31|141.36|139.96|112
1653322200000|2022-05-23 16:10:00|141.64|140.24|141.33|139.93|141.77|140.37|141.24|139.84|79
1653322500000|2022-05-23 16:15:00|141.34|139.94|141.12|139.72|141.36|139.96|140.99|139.59|147
1653322800000|2022-05-23 16:20:00|141.24|139.84|142.11|140.71|142.23|140.83|141.24|139.84|173
1653323100000|2022-05-23 16:25:00|142.1|140.7|141.32|139.92|142.1|140.7|141.32|139.92|124
1653323400000|2022-05-23 16:30:00|141.31|139.91|140.73|139.33|141.31|139.91|140.69|139.29|170
1653323700000|2022-05-23 16:35:00|140.74|139.34|140.75|139.35|140.8|139.4|140.47|139.07|95
1653324000000|2022-05-23 16:40:00|140.81|139.41|140.61|139.21|140.92|139.52|140.43|139.03|133
1653324300000|2022-05-23 16:45:00|140.58|139.18|140.46|139.06|140.7|139.3|140.35|138.95|108
1653324600000|2022-05-23 16:50:00|140.49|139.09|140.14|138.74|140.55|139.15|140.04|138.64|135
1653324900000|2022-05-23 16:55:00|140.12|138.72|140.42|139.02|140.75|139.35|139.96|138.56|123
1653325200000|2022-05-23 17:00:00|140.44|139.04|139.6|138.2|140.52|139.12|139.6|138.2|244
1653325500000|2022-05-23 17:05:00|139.58|138.18|139.85|138.45|140.16|138.76|139.52|138.12|163
1653325800000|2022-05-23 17:10:00|139.84|138.44|139.51|138.11|140.08|138.68|139.45|138.05|164
1653326100000|2022-05-23 17:15:00|139.5|138.1|139.04|137.64|139.51|138.11|138.85|137.45|205
1653326400000|2022-05-23 17:20:00|139.03|137.63|139.19|137.79|139.32|137.92|138.77|137.37|148
1653326700000|2022-05-23 17:25:00|139.2|137.8|139.24|137.84|139.32|137.92|139.11|137.71|112
1653327000000|2022-05-23 17:30:00|139.22|137.82|139.06|137.66|139.32|137.92|138.49|137.09|180
1653327300000|2022-05-23 17:35:00|139.04|137.64|139.45|138.05|139.67|138.27|139.03|137.63|122
1653327600000|2022-05-23 17:40:00|139.44|138.04|139.35|137.95|139.51|138.11|139.16|137.76|139
1653327900000|2022-05-23 17:45:00|139.36|137.96|139.56|138.16|139.73|138.33|139.2|137.8|99
1653328200000|2022-05-23 17:50:00|139.55|138.15|139.32|137.92|139.57|138.17|139.19|137.79|83
1653328500000|2022-05-23 17:55:00|139.3|137.9|139.36|137.96|139.43|138.03|139.13|137.73|125
1653328800000|2022-05-23 18:00:00|139.35|137.95|139.07|137.67|139.44|138.04|138.76|137.36|122
1653329100000|2022-05-23 18:05:00|139.08|137.68|139.63|138.23|139.72|138.32|138.96|137.56|105
1653329400000|2022-05-23 18:10:00|139.62|138.22|139.4|138|139.75|138.35|139.4|138|112
1653329700000|2022-05-23 18:15:00|139.39|137.99|139.3|137.9|139.49|138.09|139.21|137.81|106
1653330000000|2022-05-23 18:20:00|139.31|137.91|138.83|137.43|139.32|137.92|138.82|137.42|77
1653330300000|2022-05-23 18:25:00|138.85|137.45|138.85|137.45|139.12|137.72|138.83|137.43|106
1653330600000|2022-05-23 18:30:00|138.82|137.42|139.39|137.99|139.45|138.05|138.73|137.33|107
1653330900000|2022-05-23 18:35:00|139.38|137.98|139.38|137.98|139.39|137.99|138.91|137.51|85
1653331200000|2022-05-23 18:40:00|139.39|137.99|139.66|138.26|139.66|138.26|139.1|137.7|176
1653331500000|2022-05-23 18:45:00|139.68|138.28|139.54|138.14|139.73|138.33|139.31|137.91|113
1653331800000|2022-05-23 18:50:00|139.53|138.13|138.17|136.77|139.73|138.33|138.17|136.77|220
1653332100000|2022-05-23 18:55:00|138.16|136.76|137.66|136.26|138.36|136.96|137.54|136.14|298
1653332400000|2022-05-23 19:00:00|137.68|136.28|136.35|134.95|137.71|136.31|136.05|134.65|447
1653332700000|2022-05-23 19:05:00|136.39|134.99|136.76|135.36|136.92|135.52|136.34|134.94|232
1653333000000|2022-05-23 19:10:00|136.75|135.35|136.18|134.78|136.75|135.35|136.07|134.67|310
1653333300000|2022-05-23 19:15:00|136.19|134.79|135.98|134.58|136.19|134.79|135.11|133.71|388
1653333600000|2022-05-23 19:20:00|135.99|134.59|135.45|134.05|136.07|134.67|135.19|133.79|343
1653333900000|2022-05-23 19:25:00|135.44|134.04|135.32|133.92|135.74|134.34|134.86|133.46|339
1653334200000|2022-05-23 19:30:00|135.34|133.94|135.55|134.15|135.73|134.33|135.19|133.79|251
1653334500000|2022-05-23 19:35:00|135.54|134.14|135.09|133.69|135.58|134.18|134.97|133.57|309
1653334800000|2022-05-23 19:40:00|135.08|133.68|134.7|133.3|135.27|133.87|134.5|133.1|276
1653335100000|2022-05-23 19:45:00|134.69|133.29|134.59|133.19|134.75|133.35|134.49|133.09|239
1653335400000|2022-05-23 19:50:00|134.64|133.24|134.6|133.2|135.56|134.16|134.44|133.04|293
1653335700000|2022-05-23 19:55:00|134.59|133.19|134.05|132.65|134.69|133.29|133.98|132.58|337
1653336000000|2022-05-23 20:00:00|134.04|132.64|134.48|133.08|134.7|133.3|133.74|132.34|376
1653336300000|2022-05-23 20:05:00|134.51|133.11|135.18|133.78|135.44|134.04|134.43|133.03|283
1653336600000|2022-05-23 20:10:00|135.2|133.8|134.59|133.19|135.25|133.85|134.58|133.18|198
1653336900000|2022-05-23 20:15:00|134.58|133.18|135.02|133.62|135.29|133.89|134.56|133.16|300
1653337200000|2022-05-23 20:20:00|135.04|133.64|134.89|133.49|135.15|133.75|134.87|133.47|171
1653337500000|2022-05-23 20:25:00|134.9|133.5|135.06|133.66|135.2|133.8|134.85|133.45|264
1653337800000|2022-05-23 20:30:00|135.04|133.64|135.23|133.83|135.23|133.83|134.9|133.5|272
1653338100000|2022-05-23 20:35:00|135.26|133.86|135.11|133.71|135.26|133.86|135|133.6|199
1653338400000|2022-05-23 20:40:00|135.12|133.72|135.31|133.91|135.41|134.01|135.1|133.7|180
1653338700000|2022-05-23 20:45:00|135.3|133.9|135.5|134.1|135.61|134.21|135.27|133.87|124
1653339000000|2022-05-23 20:50:00|135.49|134.09|135.24|133.84|135.51|134.11|135|133.6|139
1653339300000|2022-05-23 20:55:00|135.22|133.82|135.39|133.99|135.41|134.01|135.07|133.67|139
1653339600000|2022-05-23 21:00:00|135.37|133.97|135.19|133.79|135.58|134.18|135.18|133.78|114
1653339900000|2022-05-23 21:05:00|135.2|133.8|135.59|134.19|135.59|134.19|135.19|133.79|86
1653340200000|2022-05-23 21:10:00|135.61|134.21|136.03|134.63|136.17|134.77|135.61|134.21|132
1653340500000|2022-05-23 21:15:00|136.06|134.66|136.08|134.68|136.17|134.77|136|134.6|139
1653340800000|2022-05-23 21:20:00|136.09|134.69|136.16|134.76|136.16|134.76|135.99|134.59|164
1653341100000|2022-05-23 21:25:00|136.15|134.75|136.27|134.87|136.3|134.9|136.15|134.75|175
1653341400000|2022-05-23 21:30:00|136.29|134.89|136.21|134.81|136.36|134.96|136.19|134.79|188
1653341700000|2022-05-23 21:35:00|136.22|134.82|135.99|134.59|136.26|134.86|135.96|134.56|171
1653342000000|2022-05-23 21:40:00|135.98|134.58|135.85|134.45|136|134.6|135.83|134.43|205
1653342300000|2022-05-23 21:45:00|135.86|134.46|135.15|133.75|135.89|134.49|135.14|133.74|87
1653342600000|2022-05-23 21:50:00|135.14|133.74|135.31|133.91|135.39|133.99|134.96|133.56|158
1653342900000|2022-05-23 21:55:00|135.3|133.9|134.57|133.17|135.31|133.91|134.52|133.12|192
1653343200000|2022-05-23 22:00:00|134.58|133.18|133.3|131.9|134.58|133.18|133.1|131.7|298
1653343500000|2022-05-23 22:05:00|133.31|131.91|133.37|131.97|133.7|132.3|132.86|131.46|269
1653343800000|2022-05-23 22:10:00|133.38|131.98|133.41|132.01|133.66|132.26|133.29|131.89|149
1653344100000|2022-05-23 22:15:00|133.4|132|133.3|131.9|133.4|132|132.89|131.49|165
1653344400000|2022-05-23 22:20:00|133.31|131.91|132.35|130.95|133.48|132.08|132.06|130.66|203
1653344700000|2022-05-23 22:25:00|132.33|130.93|132.1|130.7|132.53|131.13|131.83|130.43|261
1653345000000|2022-05-23 22:30:00|132.09|130.69|132.02|130.62|132.32|130.92|131.74|130.34|203
1653345300000|2022-05-23 22:35:00|132.03|130.63|132.49|131.09|132.85|131.45|131.98|130.58|190
1653345600000|2022-05-23 22:40:00|132.47|131.07|132.2|130.8|132.64|131.24|132.18|130.78|176
1653345900000|2022-05-23 22:45:00|132.19|130.79|132.41|131.01|132.57|131.17|132.19|130.79|146
1653346200000|2022-05-23 22:50:00|132.4|131|132.66|131.26|132.66|131.26|132.32|130.92|90
1653346500000|2022-05-23 22:55:00|132.67|131.27|132.68|131.28|132.71|131.31|132.5|131.1|135
1653346800000|2022-05-23 23:00:00|132.67|131.27|132.11|130.71|132.67|131.27|131.98|130.58|150
1653347100000|2022-05-23 23:05:00|132.12|130.72|131.67|130.27|132.12|130.72|131.51|130.11|111
1653347400000|2022-05-23 23:10:00|131.62|130.22|130.71|129.31|131.62|130.22|130.71|129.31|229
1653347700000|2022-05-23 23:15:00|130.7|129.3|130.48|129.08|131.27|129.87|129.83|128.43|355
1653348000000|2022-05-23 23:20:00|130.51|129.11|131.36|129.96|131.38|129.98|130.49|129.09|319
1653348300000|2022-05-23 23:25:00|131.37|129.97|131.1|129.7|131.37|129.97|130.83|129.43|255
1653348600000|2022-05-23 23:30:00|131.11|129.71|131.34|129.94|131.48|130.08|131.02|129.62|280
1653348900000|2022-05-23 23:35:00|131.33|129.93|131.14|129.74|131.43|130.03|130.97|129.57|172
1653349200000|2022-05-23 23:40:00|131.13|129.73|131.28|129.88|131.34|129.94|130.9|129.5|335
1653349500000|2022-05-23 23:45:00|131.29|129.89|131.24|129.84|131.46|130.06|130.93|129.53|205
1653349800000|2022-05-23 23:50:00|131.25|129.85|131.14|129.74|131.35|129.95|131.09|129.69|205
1653350100000|2022-05-23 23:55:00|131.15|129.75|131.3|129.9|131.31|129.91|130.95|129.55|256
1653350400000|2022-05-24 00:00:00|131.29|129.89|131.78|130.38|131.92|130.52|130.75|129.35|314
1653350700000|2022-05-24 00:05:00|131.75|130.35|132.04|130.64|132.08|130.68|131.59|130.19|286
1653351000000|2022-05-24 00:10:00|132.02|130.62|131.7|130.3|132.07|130.67|131.42|130.02|190
1653351300000|2022-05-24 00:15:00|131.71|130.31|131.91|130.51|132.11|130.71|131.64|130.24|213
1653351600000|2022-05-24 00:20:00|131.89|130.49|131.44|130.04|131.91|130.51|131.31|129.91|133
1653351900000|2022-05-24 00:25:00|131.42|130.02|131.7|130.3|131.75|130.35|131.39|129.99|178
1653352200000|2022-05-24 00:30:00|131.69|130.29|131.96|130.56|132.11|130.71|131.63|130.23|115
1653352500000|2022-05-24 00:35:00|131.97|130.57|132.18|130.78|132.18|130.78|131.95|130.55|94
1653352800000|2022-05-24 00:40:00|132.16|130.76|132.08|130.68|132.34|130.94|132.04|130.64|170
1653353100000|2022-05-24 00:45:00|132.09|130.69|132.36|130.96|132.37|130.97|132.01|130.61|98
1653353400000|2022-05-24 00:50:00|132.33|130.93|132.2|130.8|132.34|130.94|132.12|130.72|182
1653353700000|2022-05-24 00:55:00|132.21|130.81|131.87|130.47|132.33|130.93|131.83|130.43|146
1653354000000|2022-05-24 01:00:00|131.85|130.45|131.76|130.36|131.88|130.48|131.55|130.15|127
1653354300000|2022-05-24 01:05:00|131.86|130.46|132.04|130.64|132.08|130.68|131.76|130.36|143
1653354600000|2022-05-24 01:10:00|132.03|130.63|132.05|130.65|132.26|130.86|131.96|130.56|144
1653354900000|2022-05-24 01:15:00|132.07|130.67|131.4|130|132.12|130.72|131.39|129.99|160
1653355200000|2022-05-24 01:20:00|131.39|129.99|131.47|130.07|131.53|130.13|131.3|129.9|117
1653355500000|2022-05-24 01:25:00|131.45|130.05|131.48|130.08|131.6|130.2|131.42|130.02|87
1653355800000|2022-05-24 01:30:00|131.5|130.1|131.54|130.14|131.55|130.15|131.17|129.77|92
1653356100000|2022-05-24 01:35:00|131.55|130.15|131.66|130.26|131.68|130.28|131.46|130.06|70
1653356400000|2022-05-24 01:40:00|131.68|130.28|131.47|130.07|131.73|130.33|131.45|130.05|79
1653356700000|2022-05-24 01:45:00|131.46|130.06|131.96|130.56|132|130.6|131.35|129.95|108
1653357000000|2022-05-24 01:50:00|131.97|130.57|132.57|131.17|132.57|131.17|131.96|130.56|133
1653357300000|2022-05-24 01:55:00|132.56|131.16|132.52|131.12|132.6|131.2|132.46|131.06|105
1653357600000|2022-05-24 02:00:00|132.53|131.13|132.55|131.15|132.65|131.25|132.47|131.07|139
1653357900000|2022-05-24 02:05:00|132.53|131.13|132.63|131.23|132.7|131.3|132.48|131.08|85
1653358200000|2022-05-24 02:10:00|132.62|131.22|132.61|131.21|132.62|131.22|132.45|131.05|62
1653358500000|2022-05-24 02:15:00|132.62|131.22|132.29|130.89|132.65|131.25|132.2|130.8|128
1653358800000|2022-05-24 02:20:00|132.3|130.9|132.67|131.27|132.77|131.37|132.22|130.82|107
1653359100000|2022-05-24 02:25:00|132.66|131.26|132.51|131.11|133.01|131.61|132.45|131.05|101
1653359400000|2022-05-24 02:30:00|132.5|131.1|132.55|131.15|132.7|131.3|132.34|130.94|130
1653359700000|2022-05-24 02:35:00|132.54|131.14|132.52|131.12|132.64|131.24|132.45|131.05|109
1653360000000|2022-05-24 02:40:00|132.54|131.14|132.66|131.26|132.72|131.32|132.52|131.12|71
1653360300000|2022-05-24 02:45:00|132.64|131.24|132.64|131.24|132.7|131.3|132.55|131.15|75
1653360600000|2022-05-24 02:50:00|132.63|131.23|132.74|131.34|132.75|131.35|132.6|131.2|56
1653360900000|2022-05-24 02:55:00|132.73|131.33|133.14|131.74|133.32|131.92|132.65|131.25|104
1653361200000|2022-05-24 03:00:00|133.16|131.76|133.04|131.64|133.16|131.76|132.91|131.51|109
1653361500000|2022-05-24 03:05:00|133.02|131.62|133.15|131.75|133.29|131.89|132.87|131.47|113
1653361800000|2022-05-24 03:10:00|133.17|131.77|133.27|131.87|133.3|131.9|133.13|131.73|85
1653362100000|2022-05-24 03:15:00|133.26|131.86|133.32|131.92|133.32|131.92|133.15|131.75|197
1653362400000|2022-05-24 03:20:00|133.35|131.95|133.32|131.92|133.35|131.95|133.24|131.84|152
1653362700000|2022-05-24 03:25:00|133.33|131.93|133.12|131.72|133.33|131.93|133.12|131.72|94
1653363000000|2022-05-24 03:30:00|133.11|131.71|133.28|131.88|133.3|131.9|133.1|131.7|78
1653363300000|2022-05-24 03:35:00|133.27|131.87|133.33|131.93|133.35|131.95|133.25|131.85|85
1653363600000|2022-05-24 03:40:00|133.32|131.92|133.29|131.89|133.35|131.95|133.19|131.79|100
1653363900000|2022-05-24 03:45:00|133.28|131.88|133.23|131.83|133.35|131.95|133.21|131.81|79
1653364200000|2022-05-24 03:50:00|133.21|131.81|133.28|131.88|133.3|131.9|133.17|131.77|63
1653364500000|2022-05-24 03:55:00|133.29|131.89|133.2|131.8|133.36|131.96|133.18|131.78|68
1653364800000|2022-05-24 04:00:00|133.19|131.79|132.46|131.06|133.26|131.86|132.27|130.87|149
1653365100000|2022-05-24 04:05:00|132.48|131.08|132.63|131.23|132.66|131.26|132.46|131.06|67
1653365400000|2022-05-24 04:10:00|132.62|131.22|132.48|131.08|132.72|131.32|132.47|131.07|61
1653365700000|2022-05-24 04:15:00|132.46|131.06|132.63|131.23|132.72|131.32|132.35|130.95|118
1653366000000|2022-05-24 04:20:00|132.64|131.24|132.77|131.37|132.79|131.39|132.62|131.22|52
1653366300000|2022-05-24 04:25:00|132.87|131.47|133.23|131.83|133.35|131.95|132.87|131.47|116
1653366600000|2022-05-24 04:30:00|133.22|131.82|133.18|131.78|133.28|131.88|133.12|131.72|166
1653366900000|2022-05-24 04:35:00|133.17|131.77|133.47|132.07|133.48|132.08|133|131.6|104
1653367200000|2022-05-24 04:40:00|133.45|132.05|133.87|132.47|133.97|132.57|133.45|132.05|150
1653367500000|2022-05-24 04:45:00|133.86|132.46|133.88|132.48|133.96|132.56|133.76|132.36|151
1653367800000|2022-05-24 04:50:00|133.87|132.47|133.49|132.09|133.87|132.47|133.49|132.09|89
1653368100000|2022-05-24 04:55:00|133.48|132.08|133.22|131.82|133.48|132.08|133.2|131.8|96
1653368400000|2022-05-24 05:00:00|133.2|131.8|133.3|131.9|133.3|131.9|133.03|131.63|92
1653368700000|2022-05-24 05:05:00|133.32|131.92|133.65|132.25|133.69|132.29|133.32|131.92|62
1653369000000|2022-05-24 05:10:00|133.67|132.27|133.7|132.3|133.72|132.32|133.63|132.23|52
1653369300000|2022-05-24 05:15:00|133.67|132.27|133.68|132.28|133.76|132.36|133.6|132.2|63
1653369600000|2022-05-24 05:20:00|133.69|132.29|133.74|132.34|133.76|132.36|133.69|132.29|68
1653369900000|2022-05-24 05:25:00|133.73|132.33|133.95|132.55|134.22|132.82|133.66|132.26|94
1653370200000|2022-05-24 05:30:00|133.94|132.54|134.05|132.65|134.28|132.88|133.86|132.46|101
1653370500000|2022-05-24 05:35:00|134.06|132.66|133.57|132.17|134.1|132.7|133.49|132.09|153
1653370800000|2022-05-24 05:40:00|133.58|132.18|133.24|131.84|133.58|132.18|133.12|131.72|122
1653371100000|2022-05-24 05:45:00|133.27|131.87|133.24|131.84|133.27|131.87|133.06|131.66|95
1653371400000|2022-05-24 05:50:00|133.23|131.83|133.07|131.67|133.27|131.87|133.07|131.67|76
1653371700000|2022-05-24 05:55:00|133.08|131.68|133.03|131.63|133.25|131.85|132.87|131.47|120
1653372000000|2022-05-24 06:00:00|133.04|131.64|133.45|132.05|133.46|132.06|132.98|131.58|102
1653372300000|2022-05-24 06:05:00|133.46|132.06|133.38|131.98|133.5|132.1|133.28|131.88|90
1653372600000|2022-05-24 06:10:00|133.37|131.97|133.34|131.94|133.38|131.98|133.27|131.87|72
1653372900000|2022-05-24 06:15:00|133.38|131.98|133.27|131.87|133.39|131.99|133.27|131.87|54
1653373200000|2022-05-24 06:20:00|133.28|131.88|133.37|131.97|133.47|132.07|133.27|131.87|110
1653373500000|2022-05-24 06:25:00|133.38|131.98|133.37|131.97|133.49|132.09|133.36|131.96|38
1653373800000|2022-05-24 06:30:00|133.35|131.95|133.25|131.85|133.38|131.98|133.08|131.68|95
1653374100000|2022-05-24 06:35:00|133.28|131.88|132.69|131.29|133.38|131.98|132.46|131.06|176
1653374400000|2022-05-24 06:40:00|132.68|131.28|132.86|131.46|133.07|131.67|132.48|131.08|146
1653374700000|2022-05-24 06:45:00|132.85|131.45|132.7|131.3|132.89|131.49|132.29|130.89|147
1653375000000|2022-05-24 06:50:00|132.71|131.31|132.68|131.28|132.79|131.39|132.68|131.28|44
1653375300000|2022-05-24 06:55:00|132.67|131.27|132.69|131.29|132.75|131.35|132.58|131.18|42
1653375600000|2022-05-24 07:00:00|132.7|131.3|132.75|131.35|133.07|131.67|132.68|131.28|100
1653375900000|2022-05-24 07:05:00|132.74|131.34|132.88|131.48|133.08|131.68|132.46|131.06|131
1653376200000|2022-05-24 07:10:00|132.89|131.49|133.41|132.01|133.42|132.02|132.88|131.48|142
1653376500000|2022-05-24 07:15:00|133.42|132.02|133.15|131.75|133.6|132.2|133.15|131.75|180
1653376800000|2022-05-24 07:20:00|133.16|131.76|133.15|131.75|133.19|131.79|132.96|131.56|188
1653377100000|2022-05-24 07:25:00|133.17|131.77|133.24|131.84|133.38|131.98|133.14|131.74|149
1653377400000|2022-05-24 07:30:00|133.25|131.85|133.38|131.98|133.72|132.32|133.25|131.85|141
1653377700000|2022-05-24 07:35:00|133.39|131.99|133.43|132.03|133.51|132.11|133.28|131.88|151
1653378000000|2022-05-24 07:40:00|133.42|132.02|133.42|132.02|133.5|132.1|133.33|131.93|245
1653378300000|2022-05-24 07:45:00|133.4|132|133.69|132.29|133.69|132.29|133.36|131.96|132
1653378600000|2022-05-24 07:50:00|133.7|132.3|134|132.6|134.05|132.65|133.7|132.3|121
1653378900000|2022-05-24 07:55:00|134.01|132.61|133.95|132.55|134.06|132.66|133.84|132.44|251
1653379200000|2022-05-24 08:00:00|133.96|132.56|134.04|132.64|134.27|132.87|133.79|132.39|232
1653379500000|2022-05-24 08:05:00|134.05|132.65|134.26|132.86|134.26|132.86|134.05|132.65|30
1653379800000|2022-05-24 08:10:00|134.27|132.87|134.28|132.88|134.3|132.9|134.1|132.7|71
1653380100000|2022-05-24 08:15:00|134.3|132.9|133.89|132.49|134.3|132.9|133.45|132.05|114
1653380400000|2022-05-24 08:20:00|133.91|132.51|134.25|132.85|134.27|132.87|133.86|132.46|73
1653380700000|2022-05-24 08:25:00|134.26|132.86|134.11|132.71|134.28|132.88|134.04|132.64|114
1653381000000|2022-05-24 08:30:00|134.12|132.72|133.83|132.43|134.18|132.78|133.75|132.35|151
1653381300000|2022-05-24 08:35:00|133.82|132.42|133.91|132.51|133.91|132.51|133.75|132.35|185
1653381600000|2022-05-24 08:40:00|133.95|132.55|133.77|132.37|134.04|132.64|133.76|132.36|103
1653381900000|2022-05-24 08:45:00|133.76|132.36|133.71|132.31|133.8|132.4|133.69|132.29|73
1653382200000|2022-05-24 08:50:00|133.7|132.3|132.46|131.06|133.7|132.3|131.95|130.55|211
1653382500000|2022-05-24 08:55:00|132.45|131.05|131.92|130.52|132.55|131.15|131.91|130.51|194
1653382800000|2022-05-24 09:00:00|131.91|130.51|132.6|131.2|132.63|131.23|131.91|130.51|169
1653383100000|2022-05-24 09:05:00|132.58|131.18|131.59|130.19|132.75|131.35|131.03|129.63|242
1653383400000|2022-05-24 09:10:00|131.57|130.17|132.68|131.28|132.76|131.36|131.57|130.17|233
1653383700000|2022-05-24 09:15:00|132.69|131.29|133.08|131.68|134.14|132.74|132.69|131.29|411
1653384000000|2022-05-24 09:20:00|133.09|131.69|133.04|131.64|133.17|131.77|132.84|131.44|206
1653384300000|2022-05-24 09:25:00|133.03|131.63|133.12|131.72|133.23|131.83|132.95|131.55|159
1653384600000|2022-05-24 09:30:00|133.13|131.73|133.03|131.63|133.24|131.84|132.86|131.46|174
1653384900000|2022-05-24 09:35:00|133.02|131.62|133.16|131.76|133.36|131.96|132.92|131.52|133
1653385200000|2022-05-24 09:40:00|133.23|131.83|133.09|131.69|133.27|131.87|133.09|131.69|95
1653385500000|2022-05-24 09:45:00|133.07|131.67|133.01|131.61|133.28|131.88|132.88|131.48|181
1653385800000|2022-05-24 09:50:00|133|131.6|132.68|131.28|133.04|131.64|132.43|131.03|118
1653386100000|2022-05-24 09:55:00|132.69|131.29|133.74|132.34|133.74|132.34|132.69|131.29|143
1653386400000|2022-05-24 10:00:00|133.8|132.4|133.54|132.14|134.01|132.61|133.51|132.11|173
1653386700000|2022-05-24 10:05:00|133.52|132.12|133.47|132.07|133.54|132.14|133.23|131.83|119
1653387000000|2022-05-24 10:10:00|133.48|132.08|133.22|131.82|133.63|132.23|133.22|131.82|121
1653387300000|2022-05-24 10:15:00|133.2|131.8|133.41|132.01|133.51|132.11|133.08|131.68|167
1653387600000|2022-05-24 10:20:00|133.4|132|133.51|132.11|133.64|132.24|133.37|131.97|138
1653387900000|2022-05-24 10:25:00|133.52|132.12|133.52|132.12|133.54|132.14|133.16|131.76|107
1653388200000|2022-05-24 10:30:00|133.51|132.11|133.45|132.05|133.65|132.25|133.29|131.89|130
1653388500000|2022-05-24 10:35:00|133.44|132.04|133.42|132.02|133.46|132.06|133.08|131.68|133
1653388800000|2022-05-24 10:40:00|133.43|132.03|133.71|132.31|133.71|132.31|133.4|132|101
1653389100000|2022-05-24 10:45:00|133.72|132.32|133.66|132.26|133.95|132.55|133.51|132.11|117
1653389400000|2022-05-24 10:50:00|133.65|132.25|133.7|132.3|134.06|132.66|133.45|132.05|132
1653389700000|2022-05-24 10:55:00|133.71|132.31|133.95|132.55|134.03|132.63|133.7|132.3|173
1653390000000|2022-05-24 11:00:00|133.96|132.56|133.66|132.26|134.12|132.72|133.66|132.26|178
1653390300000|2022-05-24 11:05:00|133.68|132.28|133.92|132.52|133.98|132.58|133.52|132.12|124
1653390600000|2022-05-24 11:10:00|133.9|132.5|134.06|132.66|134.13|132.73|133.88|132.48|142
1653390900000|2022-05-24 11:15:00|134.07|132.67|134.13|132.73|134.26|132.86|134.05|132.65|146
1653391200000|2022-05-24 11:20:00|134.16|132.76|133.77|132.37|134.17|132.77|133.76|132.36|142
1653391500000|2022-05-24 11:25:00|133.76|132.36|133.36|131.96|133.78|132.38|133.36|131.96|118
1653391800000|2022-05-24 11:30:00|133.34|131.94|133.55|132.15|133.55|132.15|133.34|131.94|93
1653392100000|2022-05-24 11:35:00|133.58|132.18|133.19|131.79|133.66|132.26|133.18|131.78|148
1653392400000|2022-05-24 11:40:00|133.18|131.78|133.25|131.85|133.38|131.98|133.16|131.76|105
1653392700000|2022-05-24 11:45:00|133.24|131.84|133.25|131.85|133.36|131.96|132.94|131.54|158
1653393000000|2022-05-24 11:50:00|133.21|131.81|133.27|131.87|133.5|132.1|133.19|131.79|92
1653393300000|2022-05-24 11:55:00|133.28|131.88|133.56|132.16|133.61|132.21|133.08|131.68|129
1653393600000|2022-05-24 12:00:00|133.55|132.15|133.76|132.36|133.84|132.44|133.37|131.97|140
1653393900000|2022-05-24 12:05:00|133.77|132.37|132.83|131.43|133.97|132.57|132.81|131.41|166
1653394200000|2022-05-24 12:10:00|132.8|131.4|132.76|131.36|133.11|131.71|132.74|131.34|124
1653394500000|2022-05-24 12:15:00|132.75|131.35|133.13|131.73|133.13|131.73|132.5|131.1|109
1653394800000|2022-05-24 12:20:00|133.12|131.72|132.57|131.17|133.12|131.72|132.51|131.11|114
1653395100000|2022-05-24 12:25:00|132.58|131.18|132.7|131.3|132.77|131.37|132.15|130.75|184
1653395400000|2022-05-24 12:30:00|132.69|131.29|132.96|131.56|133.05|131.65|132.51|131.11|160
1653395700000|2022-05-24 12:35:00|132.95|131.55|133.09|131.69|133.34|131.94|132.81|131.41|323
1653396000000|2022-05-24 12:40:00|133.1|131.7|132.99|131.59|133.16|131.76|132.99|131.59|104
1653396300000|2022-05-24 12:45:00|132.98|131.58|132.97|131.57|133.07|131.67|132.96|131.56|94
1653396600000|2022-05-24 12:50:00|132.98|131.58|133.06|131.66|133.16|131.76|132.87|131.47|116
1653396900000|2022-05-24 12:55:00|133.04|131.64|132.67|131.27|133.04|131.64|132.55|131.15|103
1653397200000|2022-05-24 13:00:00|132.69|131.29|132.34|130.94|132.69|131.29|132.24|130.84|115
1653397500000|2022-05-24 13:05:00|132.33|130.93|132.63|131.23|132.63|131.23|132.25|130.85|113
1653397800000|2022-05-24 13:10:00|132.62|131.22|132.6|131.2|132.62|131.22|132.25|130.85|113
1653398100000|2022-05-24 13:15:00|132.62|131.22|132.45|131.05|133.04|131.64|132.44|131.04|149
1653398400000|2022-05-24 13:20:00|132.44|131.04|132.58|131.18|132.75|131.35|132.43|131.03|70
1653398700000|2022-05-24 13:25:00|132.57|131.17|132.17|130.77|132.58|131.18|132.13|130.73|196
1653399000000|2022-05-24 13:30:00|132.16|130.76|132.53|131.13|133.01|131.61|132.08|130.68|481
1653399300000|2022-05-24 13:35:00|132.52|131.12|131.67|130.27|132.64|131.24|131.61|130.21|365
1653399600000|2022-05-24 13:40:00|131.66|130.26|131.85|130.45|132.14|130.74|131.64|130.24|249
1653399900000|2022-05-24 13:45:00|131.86|130.46|129.83|128.43|132.3|130.9|129.83|128.43|439
1653400200000|2022-05-24 13:50:00|129.71|128.31|129.65|128.25|130.47|129.07|129.18|127.78|535
1653400500000|2022-05-24 13:55:00|129.68|128.28|129.19|127.79|130.2|128.8|128.28|126.88|525
1653400800000|2022-05-24 14:00:00|129.16|127.76|129.64|128.24|130.15|128.75|128.41|127.01|507
1653401100000|2022-05-24 14:05:00|129.63|128.23|128.7|127.3|130|128.6|128.27|126.87|544
1653401400000|2022-05-24 14:10:00|128.69|127.29|128.68|127.28|129.22|127.82|127.9|126.5|533
1653401700000|2022-05-24 14:15:00|128.67|127.27|128.37|126.97|129.29|127.89|128.37|126.97|512
1653402000000|2022-05-24 14:20:00|128.36|126.96|129.17|127.77|129.69|128.29|128.35|126.95|406
1653402300000|2022-05-24 14:25:00|129.16|127.76|129.61|128.21|129.66|128.26|128.79|127.39|371
1653402600000|2022-05-24 14:30:00|129.59|128.19|129.87|128.47|130.52|129.12|129.41|128.01|448
1653402900000|2022-05-24 14:35:00|129.79|128.39|129.65|128.25|130.23|128.83|129.63|128.23|295
1653403200000|2022-05-24 14:40:00|129.61|128.21|129.97|128.57|130.04|128.64|129.23|127.83|314
1653403500000|2022-05-24 14:45:00|129.98|128.58|129.48|128.08|130.29|128.89|129.25|127.85|383
1653403800000|2022-05-24 14:50:00|129.51|128.11|129.78|128.38|129.93|128.53|129.4|128|223
1653404100000|2022-05-24 14:55:00|129.77|128.37|130.25|128.85|130.27|128.87|129.77|128.37|289
1653404400000|2022-05-24 15:00:00|130.21|128.81|130.24|128.84|130.51|129.11|130.07|128.67|259
1653404700000|2022-05-24 15:05:00|130.23|128.83|130.33|128.93|130.45|129.05|130.05|128.65|228
1653405000000|2022-05-24 15:10:00|130.34|128.94|130.15|128.75|130.44|129.04|130.12|128.72|264
1653405300000|2022-05-24 15:15:00|130.1|128.7|130.14|128.74|130.52|129.12|130|128.6|246
1653405600000|2022-05-24 15:20:00|130.12|128.72|130.39|128.99|130.45|129.05|129.93|128.53|232
1653405900000|2022-05-24 15:25:00|130.41|129.01|130.99|129.59|131.06|129.66|130.41|129.01|140
1653406200000|2022-05-24 15:30:00|130.98|129.58|131.05|129.65|131.18|129.78|130.81|129.41|249
1653406500000|2022-05-24 15:35:00|131.04|129.64|131.09|129.69|131.17|129.77|130.86|129.46|218
1653406800000|2022-05-24 15:40:00|131.12|129.72|132.25|130.85|132.26|130.86|131.1|129.7|347
1653407100000|2022-05-24 15:45:00|132.24|130.84|133.58|132.18|134.13|132.73|132.21|130.81|453
1653407400000|2022-05-24 15:50:00|133.57|132.17|133.14|131.74|133.57|132.17|132.97|131.57|301
1653407700000|2022-05-24 15:55:00|133.13|131.73|133.04|131.64|133.37|131.97|132.75|131.35|341
1653408000000|2022-05-24 16:00:00|133.03|131.63|133.18|131.78|133.33|131.93|132.89|131.49|378
1653408300000|2022-05-24 16:05:00|133.2|131.8|133.72|132.32|133.72|132.32|132.94|131.54|366
1653408600000|2022-05-24 16:10:00|133.71|132.31|133.52|132.12|133.85|132.45|133.44|132.04|258
1653408900000|2022-05-24 16:15:00|133.55|132.15|133.02|131.62|133.76|132.36|132.89|131.49|369
1653409200000|2022-05-24 16:20:00|132.99|131.59|132.67|131.27|132.99|131.59|132.59|131.19|256
1653409500000|2022-05-24 16:25:00|132.68|131.28|132.02|130.62|132.69|131.29|131.91|130.51|233
1653409800000|2022-05-24 16:30:00|132.03|130.63|131.92|130.52|132.29|130.89|131.8|130.4|276
1653410100000|2022-05-24 16:35:00|131.93|130.53|131.9|130.5|132.11|130.71|131.83|130.43|241
1653410400000|2022-05-24 16:40:00|131.91|130.51|132.21|130.81|132.44|131.04|131.91|130.51|132
1653410700000|2022-05-24 16:45:00|132.22|130.82|132.45|131.05|132.6|131.2|132.11|130.71|190
1653411000000|2022-05-24 16:50:00|132.44|131.04|132.15|130.75|132.48|131.08|131.85|130.45|178
1653411300000|2022-05-24 16:55:00|132.16|130.76|132.6|131.2|132.76|131.36|132.15|130.75|167
1653411600000|2022-05-24 17:00:00|132.58|131.18|131.88|130.48|132.6|131.2|131.84|130.44|226
1653411900000|2022-05-24 17:05:00|131.87|130.47|131.81|130.41|132.07|130.67|131.8|130.4|148
1653412200000|2022-05-24 17:10:00|131.78|130.38|131.82|130.42|132|130.6|131.75|130.35|196
1653412500000|2022-05-24 17:15:00|131.83|130.43|131.48|130.08|131.9|130.5|131.25|129.85|171
1653412800000|2022-05-24 17:20:00|131.47|130.07|130.93|129.53|131.49|130.09|130.47|129.07|235
1653413100000|2022-05-24 17:25:00|130.9|129.5|131.31|129.91|131.35|129.95|130.84|129.44|242
1653413400000|2022-05-24 17:30:00|131.3|129.9|131.22|129.82|131.3|129.9|131|129.6|211
1653413700000|2022-05-24 17:35:00|131.23|129.83|131.62|130.22|131.64|130.24|131.18|129.78|207
1653414000000|2022-05-24 17:40:00|131.61|130.21|132.03|130.63|132.1|130.7|131.61|130.21|249
1653414300000|2022-05-24 17:45:00|132.02|130.62|132.01|130.61|132.25|130.85|131.99|130.59|186
1653414600000|2022-05-24 17:50:00|132|130.6|132.11|130.71|132.19|130.79|131.95|130.55|219
1653414900000|2022-05-24 17:55:00|132.12|130.72|132.41|131.01|132.46|131.06|132.1|130.7|192
1653415200000|2022-05-24 18:00:00|132.44|131.04|132.27|130.87|132.53|131.13|132.21|130.81|180
1653415500000|2022-05-24 18:05:00|132.28|130.88|133.05|131.65|133.22|131.82|132.18|130.78|217
1653415800000|2022-05-24 18:10:00|133.04|131.64|133.1|131.7|133.71|132.31|133|131.6|195
1653416100000|2022-05-24 18:15:00|133.12|131.72|132.96|131.56|133.32|131.92|132.92|131.52|186
1653416400000|2022-05-24 18:20:00|132.95|131.55|133.33|131.93|133.38|131.98|132.84|131.44|190
1653416700000|2022-05-24 18:25:00|133.34|131.94|133.27|131.87|133.53|132.13|133.24|131.84|160
1653417000000|2022-05-24 18:30:00|133.26|131.86|133.47|132.07|133.47|132.07|133.21|131.81|96
1653417300000|2022-05-24 18:35:00|133.48|132.08|133.52|132.12|133.65|132.25|133.36|131.96|211
1653417600000|2022-05-24 18:40:00|133.53|132.13|132.56|131.16|133.53|132.13|132.52|131.12|194
1653417900000|2022-05-24 18:45:00|132.55|131.15|132.37|130.97|132.87|131.47|132.28|130.88|210
1653418200000|2022-05-24 18:50:00|132.36|130.96|132.32|130.92|132.58|131.18|132.27|130.87|233
1653418500000|2022-05-24 18:55:00|132.31|130.91|132.41|131.01|132.42|131.02|132.04|130.64|215
1653418800000|2022-05-24 19:00:00|132.4|131|132.56|131.16|132.69|131.29|132.23|130.83|211
1653419100000|2022-05-24 19:05:00|132.54|131.14|132.85|131.45|132.98|131.58|132.51|131.11|163
1653419400000|2022-05-24 19:10:00|132.86|131.46|132.54|131.14|133.02|131.62|132.44|131.04|245
1653419700000|2022-05-24 19:15:00|132.55|131.15|132.34|130.94|132.63|131.23|132.32|130.92|157
1653420000000|2022-05-24 19:20:00|132.33|130.93|132.72|131.32|132.72|131.32|132.04|130.64|235
1653420300000|2022-05-24 19:25:00|132.75|131.35|133.15|131.75|133.36|131.96|132.61|131.21|231
1653420600000|2022-05-24 19:30:00|133.14|131.74|133.24|131.84|133.28|131.88|133.13|131.73|163
1653420900000|2022-05-24 19:35:00|133.25|131.85|133.53|132.13|133.7|132.3|133.2|131.8|243
1653421200000|2022-05-24 19:40:00|133.54|132.14|133.34|131.94|133.57|132.17|133.33|131.93|158
1653421500000|2022-05-24 19:45:00|133.33|131.93|133.61|132.21|133.73|132.33|133.32|131.92|142
1653421800000|2022-05-24 19:50:00|133.66|132.26|133.4|132|133.71|132.31|133.29|131.89|172
1653422100000|2022-05-24 19:55:00|133.39|131.99|133.41|132.01|133.43|132.03|133.28|131.88|132
1653422400000|2022-05-24 20:00:00|133.42|132.02|133.43|132.03|133.54|132.14|133.21|131.81|162
1653422700000|2022-05-24 20:05:00|133.4|132|133.15|131.75|133.4|132|133.02|131.62|141
1653423000000|2022-05-24 20:10:00|133.17|131.77|133.34|131.94|133.41|132.01|133.09|131.69|98
1653423300000|2022-05-24 20:15:00|133.32|131.92|133.33|131.93|133.43|132.03|133.19|131.79|103
1653423600000|2022-05-24 20:20:00|133.34|131.94|133.03|131.63|133.34|131.94|132.64|131.24|151
1653423900000|2022-05-24 20:25:00|133.01|131.61|133.08|131.68|133.13|131.73|132.93|131.53|80
1653424200000|2022-05-24 20:30:00|133.11|131.71|133.12|131.72|133.27|131.87|132.87|131.47|106
1653424500000|2022-05-24 20:35:00|133.13|131.73|133.52|132.12|133.53|132.13|133.13|131.73|148
1653424800000|2022-05-24 20:40:00|133.53|132.13|133.69|132.29|133.76|132.36|133.52|132.12|98
1653425100000|2022-05-24 20:45:00|133.7|132.3|134.15|132.75|134.15|132.75|133.7|132.3|173
1653425400000|2022-05-24 20:50:00|134.19|132.79|134.09|132.69|134.19|132.79|133.95|132.55|121
1653425700000|2022-05-24 20:55:00|134.11|132.71|134.37|132.97|134.69|133.29|134.11|132.71|141
1653426000000|2022-05-24 21:00:00|134.39|132.99|134.12|132.72|134.63|133.23|134.1|132.7|152
1653426300000|2022-05-24 21:05:00|134.11|132.71|134.26|132.86|134.27|132.87|134.05|132.65|44
1653426600000|2022-05-24 21:10:00|134.33|132.93|134.39|132.99|134.58|133.18|134.26|132.86|122
1653426900000|2022-05-24 21:15:00|134.4|133|134.1|132.7|134.44|133.04|134.09|132.69|119
1653427200000|2022-05-24 21:20:00|134.09|132.69|134.2|132.8|134.21|132.81|134.09|132.69|37
1653427500000|2022-05-24 21:25:00|134.21|132.81|134.3|132.9|134.31|132.91|134.03|132.63|44
1653427800000|2022-05-24 21:30:00|134.29|132.89|134.18|132.78|134.36|132.96|134.16|132.76|68
1653428100000|2022-05-24 21:35:00|134.19|132.79|134.18|132.78|134.46|133.06|134.17|132.77|61
1653428400000|2022-05-24 21:40:00|134.2|132.8|134.48|133.08|134.49|133.09|134.17|132.77|46
1653428700000|2022-05-24 21:45:00|134.5|133.1|134.48|133.08|134.6|133.2|134.43|133.03|47
1653429000000|2022-05-24 21:50:00|134.49|133.09|134.68|133.28|134.72|133.32|134.49|133.09|54
1653429300000|2022-05-24 21:55:00|134.69|133.29|135|133.6|135.03|133.63|134.69|133.29|120
1653429600000|2022-05-24 22:00:00|134.99|133.59|134.78|133.38|135.52|134.12|134.75|133.35|162
1653429900000|2022-05-24 22:05:00|134.76|133.36|135.06|133.66|135.08|133.68|134.76|133.36|156
1653430200000|2022-05-24 22:10:00|135.07|133.67|135.45|134.05|135.46|134.06|135.06|133.66|189
1653430500000|2022-05-24 22:15:00|135.46|134.06|135.4|134|135.72|134.32|135.16|133.76|261
1653430800000|2022-05-24 22:20:00|135.39|133.99|135.19|133.79|135.45|134.05|135.1|133.7|129
1653431100000|2022-05-24 22:25:00|135.18|133.78|135|133.6|135.19|133.79|134.95|133.55|127
1653431400000|2022-05-24 22:30:00|135.01|133.61|134.97|133.57|135.01|133.61|134.9|133.5|234
1653431700000|2022-05-24 22:35:00|134.96|133.56|134.99|133.59|135.07|133.67|134.8|133.4|164
1653432000000|2022-05-24 22:40:00|135|133.6|135|133.6|135.09|133.69|134.91|133.51|116
1653432300000|2022-05-24 22:45:00|135.01|133.61|134.99|133.59|135.14|133.74|134.99|133.59|81
1653432600000|2022-05-24 22:50:00|134.98|133.58|135.51|134.11|135.51|134.11|134.97|133.57|84
1653432900000|2022-05-24 22:55:00|135.5|134.1|135.42|134.02|135.5|134.1|135.31|133.91|61
1653433200000|2022-05-24 23:00:00|135.41|134.01|135.18|133.78|135.72|134.32|135.17|133.77|152
1653433500000|2022-05-24 23:05:00|135.17|133.77|136.12|134.72|136.19|134.79|135.11|133.71|142
1653433800000|2022-05-24 23:10:00|136.09|134.69|136.04|134.64|136.39|134.99|135.72|134.32|247
1653434100000|2022-05-24 23:15:00|136.05|134.65|136.24|134.84|136.3|134.9|136|134.6|199
1653434400000|2022-05-24 23:20:00|136.23|134.83|135.86|134.46|136.24|134.84|135.77|134.37|201
1653434700000|2022-05-24 23:25:00|135.85|134.45|135.63|134.23|136|134.6|135.5|134.1|175
1653435000000|2022-05-24 23:30:00|135.64|134.24|135.5|134.1|135.73|134.33|135.41|134.01|142
1653435300000|2022-05-24 23:35:00|135.51|134.11|135.18|133.78|135.51|134.11|135.02|133.62|167
1653435600000|2022-05-24 23:40:00|135.19|133.79|135.2|133.8|135.29|133.89|135.1|133.7|172
1653435900000|2022-05-24 23:45:00|135.21|133.81|135.1|133.7|135.22|133.82|135|133.6|67
1653436200000|2022-05-24 23:50:00|135.09|133.69|135.21|133.81|135.32|133.92|135.09|133.69|86
1653436500000|2022-05-24 23:55:00|135.2|133.8|135.1|133.7|135.31|133.91|135.02|133.62|173
1653436800000|2022-05-25 00:00:00|135.08|133.68|135.82|134.42|136.03|134.63|134.92|133.52|243
1653437100000|2022-05-25 00:05:00|135.81|134.41|135.31|133.91|136|134.6|135.14|133.74|156
1653437400000|2022-05-25 00:10:00|135.32|133.92|134.95|133.55|135.32|133.92|134.94|133.54|129
1653437700000|2022-05-25 00:15:00|134.93|133.53|135.09|133.69|135.4|134|134.76|133.36|100
1653438000000|2022-05-25 00:20:00|135.1|133.7|135.07|133.67|135.3|133.9|134.89|133.49|147
1653438300000|2022-05-25 00:25:00|135.06|133.66|134.98|133.58|135.1|133.7|134.86|133.46|169
1653438600000|2022-05-25 00:30:00|134.99|133.59|134.82|133.42|135.09|133.69|134.78|133.38|146
1653438900000|2022-05-25 00:35:00|134.8|133.4|135.1|133.7|135.11|133.71|134.8|133.4|142
1653439200000|2022-05-25 00:40:00|135.11|133.71|135.25|133.85|135.32|133.92|135.11|133.71|110
1653439500000|2022-05-25 00:45:00|135.26|133.86|134.97|133.57|135.36|133.96|134.97|133.57|92
1653439800000|2022-05-25 00:50:00|134.96|133.56|135.08|133.68|135.19|133.79|134.96|133.56|110
1653440100000|2022-05-25 00:55:00|135.07|133.67|134.65|133.25|135.07|133.67|134.58|133.18|67
1653440400000|2022-05-25 01:00:00|134.64|133.24|134.55|133.15|134.64|133.24|134|132.6|170
1653440700000|2022-05-25 01:05:00|134.54|133.14|134.99|133.59|135.1|133.7|134.53|133.13|98
1653441000000|2022-05-25 01:10:00|135|133.6|135.3|133.9|135.33|133.93|134.95|133.55|90
1653441300000|2022-05-25 01:15:00|135.33|133.93|135.08|133.68|135.37|133.97|135.07|133.67|98
1653441600000|2022-05-25 01:20:00|135.1|133.7|134.36|132.96|135.1|133.7|134.32|132.92|153
1653441900000|2022-05-25 01:25:00|134.35|132.95|134.44|133.04|134.47|133.07|134.23|132.83|145
1653442200000|2022-05-25 01:30:00|134.48|133.08|134.59|133.19|134.67|133.27|134.36|132.96|118
1653442500000|2022-05-25 01:35:00|134.6|133.2|134.56|133.16|134.67|133.27|134.52|133.12|81
1653442800000|2022-05-25 01:40:00|134.57|133.17|134.48|133.08|134.67|133.27|134.48|133.08|71
1653443100000|2022-05-25 01:45:00|134.5|133.1|134.69|133.29|134.75|133.35|134.36|132.96|107
1653443400000|2022-05-25 01:50:00|134.71|133.31|134.94|133.54|135.1|133.7|134.6|133.2|79
1653443700000|2022-05-25 01:55:00|134.93|133.53|135.54|134.14|135.61|134.21|134.86|133.46|140
1653444000000|2022-05-25 02:00:00|135.57|134.17|135.33|133.93|136.02|134.62|135.32|133.92|158
1653444300000|2022-05-25 02:05:00|135.34|133.94|135.01|133.61|135.42|134.02|135.01|133.61|80
1653444600000|2022-05-25 02:10:00|135.03|133.63|135.36|133.96|135.53|134.13|135.03|133.63|91
1653444900000|2022-05-25 02:15:00|135.38|133.98|135.54|134.14|135.56|134.16|135.27|133.87|74
1653445200000|2022-05-25 02:20:00|135.53|134.13|136.75|135.35|136.9|135.5|135.52|134.12|204
1653445500000|2022-05-25 02:25:00|136.76|135.36|136.45|135.05|136.76|135.36|136.14|134.74|182
1653445800000|2022-05-25 02:30:00|136.51|135.11|136.97|135.57|137.05|135.65|136.36|134.96|199
1653446100000|2022-05-25 02:35:00|136.98|135.58|136.89|135.49|137.01|135.61|136.69|135.29|139
1653446400000|2022-05-25 02:40:00|136.88|135.48|136.95|135.55|137.13|135.73|136.87|135.47|137
1653446700000|2022-05-25 02:45:00|136.96|135.56|137.09|135.69|137.13|135.73|136.77|135.37|111
1653447000000|2022-05-25 02:50:00|137.1|135.7|137.57|136.17|137.87|136.47|137.1|135.7|154
1653447300000|2022-05-25 02:55:00|137.61|136.21|137.44|136.04|137.9|136.5|137.35|135.95|180
1653447600000|2022-05-25 03:00:00|137.45|136.05|137.56|136.16|137.67|136.27|137.44|136.04|108
1653447900000|2022-05-25 03:05:00|137.55|136.15|137.16|135.76|137.56|136.16|137.16|135.76|73
1653448200000|2022-05-25 03:10:00|137.17|135.77|137.36|135.96|137.36|135.96|137.08|135.68|105
1653448500000|2022-05-25 03:15:00|137.35|135.95|136.88|135.48|137.35|135.95|136.83|135.43|144
1653448800000|2022-05-25 03:20:00|136.87|135.47|137.02|135.62|137.03|135.63|136.86|135.46|128
1653449100000|2022-05-25 03:25:00|137.04|135.64|136.95|135.55|137.36|135.96|136.95|135.55|271
1653449400000|2022-05-25 03:30:00|136.96|135.56|136.19|134.79|137.04|135.64|136.02|134.62|185
1653449700000|2022-05-25 03:35:00|136.2|134.8|136.49|135.09|136.67|135.27|136.2|134.8|122
1653450000000|2022-05-25 03:40:00|136.48|135.08|137.18|135.78|137.36|135.96|136.47|135.07|231
1653450300000|2022-05-25 03:45:00|137.19|135.79|137.08|135.68|137.19|135.79|136.93|135.53|154
1653450600000|2022-05-25 03:50:00|137.07|135.67|136.97|135.57|137.08|135.68|136.95|135.55|141
1653450900000|2022-05-25 03:55:00|136.96|135.56|137.06|135.66|137.06|135.66|136.42|135.02|136
1653451200000|2022-05-25 04:00:00|137.05|135.65|136.97|135.57|137.12|135.72|136.95|135.55|89
1653451500000|2022-05-25 04:05:00|137.01|135.61|136.63|135.23|137.01|135.61|136.46|135.06|79
1653451800000|2022-05-25 04:10:00|136.62|135.22|136.81|135.41|136.89|135.49|136.53|135.13|166
1653452100000|2022-05-25 04:15:00|136.84|135.44|136.9|135.5|137.04|135.64|136.81|135.41|60
1653452400000|2022-05-25 04:20:00|136.92|135.52|136.94|135.54|136.96|135.56|136.77|135.37|120
1653452700000|2022-05-25 04:25:00|136.93|135.53|136.7|135.3|136.95|135.55|136.69|135.29|103
1653453000000|2022-05-25 04:30:00|136.69|135.29|136.73|135.33|136.8|135.4|136.65|135.25|65
1653453300000|2022-05-25 04:35:00|136.72|135.32|136.28|134.88|136.73|135.33|136.08|134.68|142
1653453600000|2022-05-25 04:40:00|136.29|134.89|136.3|134.9|136.45|135.05|136.19|134.79|112
1653453900000|2022-05-25 04:45:00|136.29|134.89|136.01|134.61|136.29|134.89|135.99|134.59|93
1653454200000|2022-05-25 04:50:00|136.03|134.63|136.17|134.77|136.29|134.89|135.9|134.5|127
1653454500000|2022-05-25 04:55:00|136.15|134.75|136.15|134.75|136.2|134.8|136.05|134.65|63
1653454800000|2022-05-25 05:00:00|136.17|134.77|136.1|134.7|136.19|134.79|136.08|134.68|108
1653455100000|2022-05-25 05:05:00|136.09|134.69|136.06|134.66|136.12|134.72|135.96|134.56|81
1653455400000|2022-05-25 05:10:00|136.08|134.68|136.48|135.08|136.57|135.17|136.06|134.66|117
1653455700000|2022-05-25 05:15:00|136.49|135.09|136.57|135.17|136.68|135.28|136.49|135.09|44
1653456000000|2022-05-25 05:20:00|136.58|135.18|136.55|135.15|136.65|135.25|136.34|134.94|93
1653456300000|2022-05-25 05:25:00|136.56|135.16|136.36|134.96|136.57|135.17|136.31|134.91|107
1653456600000|2022-05-25 05:30:00|136.35|134.95|135.46|134.06|136.35|134.95|135.44|134.04|227
1653456900000|2022-05-25 05:35:00|135.45|134.05|135.46|134.06|135.57|134.17|135.38|133.98|173
1653457200000|2022-05-25 05:40:00|135.45|134.05|135.52|134.12|135.59|134.19|135.43|134.03|109
1653457500000|2022-05-25 05:45:00|135.51|134.11|135|133.6|135.69|134.29|134.99|133.59|165
1653457800000|2022-05-25 05:50:00|135.01|133.61|134.66|133.26|135.1|133.7|134.56|133.16|170
1653458100000|2022-05-25 05:55:00|134.67|133.27|134.99|133.59|135.1|133.7|134.67|133.27|64
1653458400000|2022-05-25 06:00:00|135|133.6|134.9|133.5|135.33|133.93|134.85|133.45|126
1653458700000|2022-05-25 06:05:00|134.88|133.48|134.37|132.97|134.88|133.48|134.27|132.87|169
1653459000000|2022-05-25 06:10:00|134.41|133.01|134.67|133.27|134.74|133.34|134.37|132.97|110
1653459300000|2022-05-25 06:15:00|134.69|133.29|134.45|133.05|134.71|133.31|134.2|132.8|128
1653459600000|2022-05-25 06:20:00|134.44|133.04|134.2|132.8|134.69|133.29|134.2|132.8|138
1653459900000|2022-05-25 06:25:00|134.21|132.81|134.64|133.24|134.72|133.32|134.1|132.7|151
1653460200000|2022-05-25 06:30:00|134.62|133.22|135.19|133.79|135.28|133.88|134.28|132.88|179
1653460500000|2022-05-25 06:35:00|135.18|133.78|135.05|133.65|135.18|133.78|134.82|133.42|192
1653460800000|2022-05-25 06:40:00|135.04|133.64|135.06|133.66|135.11|133.71|134.89|133.49|405
1653461100000|2022-05-25 06:45:00|135.05|133.65|135.24|133.84|135.31|133.91|134.97|133.57|227
1653461400000|2022-05-25 06:50:00|135.26|133.86|135.35|133.95|135.36|133.96|135.23|133.83|124
1653461700000|2022-05-25 06:55:00|135.34|133.94|135.25|133.85|135.34|133.94|135.06|133.66|122
1653462000000|2022-05-25 07:00:00|135.27|133.87|134.99|133.59|135.27|133.87|134.86|133.46|118
1653462300000|2022-05-25 07:05:00|135|133.6|135.23|133.83|135.26|133.86|134.88|133.48|235
1653462600000|2022-05-25 07:10:00|135.24|133.84|135.28|133.88|135.36|133.96|135.23|133.83|149
1653462900000|2022-05-25 07:15:00|135.29|133.89|135.05|133.65|135.35|133.95|135.05|133.65|200
1653463200000|2022-05-25 07:20:00|135.04|133.64|134.94|133.54|135.09|133.69|134.77|133.37|174
1653463500000|2022-05-25 07:25:00|134.95|133.55|134.83|133.43|135.07|133.67|134.83|133.43|126
1653463800000|2022-05-25 07:30:00|134.84|133.44|134.46|133.06|134.84|133.44|134.33|132.93|153
1653464100000|2022-05-25 07:35:00|134.44|133.04|134.61|133.21|134.72|133.32|134.44|133.04|139
1653464400000|2022-05-25 07:40:00|134.62|133.22|134.6|133.2|134.72|133.32|134.58|133.18|183
1653464700000|2022-05-25 07:45:00|134.59|133.19|134.96|133.56|135.04|133.64|134.36|132.96|148
1653465000000|2022-05-25 07:50:00|134.97|133.57|134.84|133.44|135.14|133.74|134.83|133.43|81
1653465300000|2022-05-25 07:55:00|134.83|133.43|134.45|133.05|134.84|133.44|134.33|132.93|155
1653465600000|2022-05-25 08:00:00|134.46|133.06|134.24|132.84|134.72|133.32|133.31|131.91|311
1653465900000|2022-05-25 08:05:00|134.28|132.88|134.25|132.85|134.45|133.05|134.18|132.78|123
1653466200000|2022-05-25 08:10:00|134.26|132.86|133.96|132.56|134.42|133.02|133.94|132.54|238
1653466500000|2022-05-25 08:15:00|133.94|132.54|133.86|132.46|134.15|132.75|133.78|132.38|139
1653466800000|2022-05-25 08:20:00|133.84|132.44|133.89|132.49|133.99|132.59|133.76|132.36|89
1653467100000|2022-05-25 08:25:00|133.9|132.5|133.88|132.48|133.9|132.5|133.74|132.34|72
1653467400000|2022-05-25 08:30:00|133.89|132.49|134.28|132.88|134.95|133.55|133.17|131.77|360
1653467700000|2022-05-25 08:35:00|134.27|132.87|133.61|132.21|134.32|132.92|133.55|132.15|173
1653468000000|2022-05-25 08:40:00|133.6|132.2|134.11|132.71|134.15|132.75|133.48|132.08|127
1653468300000|2022-05-25 08:45:00|134.13|132.73|134.5|133.1|134.53|133.13|133.55|132.15|171
1653468600000|2022-05-25 08:50:00|134.53|133.13|134.35|132.95|134.68|133.28|134.35|132.95|212
1653468900000|2022-05-25 08:55:00|134.34|132.94|135.06|133.66|135.6|134.2|134.23|132.83|283
1653469200000|2022-05-25 09:00:00|135.07|133.67|134.55|133.15|135.07|133.67|134.42|133.02|133
1653469500000|2022-05-25 09:05:00|134.56|133.16|134.02|132.62|135.41|134.01|133.98|132.58|259
1653469800000|2022-05-25 09:10:00|134.04|132.64|134.17|132.77|134.49|133.09|133.57|132.17|267
1653470100000|2022-05-25 09:15:00|134.18|132.78|134.05|132.65|134.34|132.94|133.82|132.42|205
1653470400000|2022-05-25 09:20:00|134.06|132.66|134.04|132.64|134.24|132.84|133.91|132.51|153
1653470700000|2022-05-25 09:25:00|134.03|132.63|133.85|132.45|134.22|132.82|133.84|132.44|157
1653471000000|2022-05-25 09:30:00|133.86|132.46|134.05|132.65|134.06|132.66|133.43|132.03|174
1653471300000|2022-05-25 09:35:00|134.04|132.64|134.23|132.83|134.27|132.87|133.98|132.58|118
1653471600000|2022-05-25 09:40:00|134.24|132.84|134.15|132.75|134.26|132.86|134.11|132.71|215
1653471900000|2022-05-25 09:45:00|134.22|132.82|134.48|133.08|134.48|133.08|134.22|132.82|186
1653472200000|2022-05-25 09:50:00|134.47|133.07|134.55|133.15|134.59|133.19|134.39|132.99|122
1653472500000|2022-05-25 09:55:00|134.56|133.16|134.49|133.09|134.59|133.19|134.47|133.07|114
1653472800000|2022-05-25 10:00:00|134.5|133.1|134.82|133.42|135|133.6|134.38|132.98|115
1653473100000|2022-05-25 10:05:00|134.83|133.43|134.78|133.38|135.06|133.66|134.74|133.34|122
1653473400000|2022-05-25 10:10:00|134.79|133.39|134.42|133.02|134.9|133.5|134.36|132.96|238
1653473700000|2022-05-25 10:15:00|134.43|133.03|134.25|132.85|134.45|133.05|134.08|132.68|126
1653474000000|2022-05-25 10:20:00|134.23|132.83|134.14|132.74|134.28|132.88|133.95|132.55|105
1653474300000|2022-05-25 10:25:00|134.13|132.73|134.4|133|134.53|133.13|134.12|132.72|110
1653474600000|2022-05-25 10:30:00|134.39|132.99|133.85|132.45|134.4|133|133.85|132.45|99
1653474900000|2022-05-25 10:35:00|133.86|132.46|133.8|132.4|133.97|132.57|133.74|132.34|137
1653475200000|2022-05-25 10:40:00|133.82|132.42|134.02|132.62|134.16|132.76|133.82|132.42|131
1653475500000|2022-05-25 10:45:00|134.03|132.63|133.42|132.02|134.04|132.64|133.34|131.94|133
1653475800000|2022-05-25 10:50:00|133.41|132.01|133.52|132.12|133.54|132.14|133.09|131.69|113
1653476100000|2022-05-25 10:55:00|133.5|132.1|133.37|131.97|133.62|132.22|133.35|131.95|84
1653476400000|2022-05-25 11:00:00|133.36|131.96|133.62|132.22|133.71|132.31|133.34|131.94|95
1653476700000|2022-05-25 11:05:00|133.63|132.23|133.53|132.13|133.72|132.32|133.48|132.08|98
1653477000000|2022-05-25 11:10:00|133.52|132.12|132.03|130.63|133.52|132.12|131.86|130.46|265
1653477300000|2022-05-25 11:15:00|132.04|130.64|132.68|131.28|132.7|131.3|132.04|130.64|216
1653477600000|2022-05-25 11:20:00|132.67|131.27|132.13|130.73|132.69|131.29|132.13|130.73|149
1653477900000|2022-05-25 11:25:00|132.09|130.69|132.12|130.72|132.29|130.89|131.87|130.47|244
1653478200000|2022-05-25 11:30:00|132.1|130.7|131.93|130.53|132.45|131.05|131.8|130.4|321
1653478500000|2022-05-25 11:35:00|131.94|130.54|132.18|130.78|132.2|130.8|131.89|130.49|229
1653478800000|2022-05-25 11:40:00|132.16|130.76|132.36|130.96|132.4|131|132.08|130.68|229
1653479100000|2022-05-25 11:45:00|132.35|130.95|132.06|130.66|132.43|131.03|131.78|130.38|225
1653479400000|2022-05-25 11:50:00|132.04|130.64|131.82|130.42|132.17|130.77|131.54|130.14|149
1653479700000|2022-05-25 11:55:00|131.84|130.44|131.81|130.41|132|130.6|131.41|130.01|200
1653480000000|2022-05-25 12:00:00|131.8|130.4|131.69|130.29|131.8|130.4|131.2|129.8|224
1653480300000|2022-05-25 12:05:00|131.68|130.28|132|130.6|132.16|130.76|131.63|130.23|156
1653480600000|2022-05-25 12:10:00|131.99|130.59|132.16|130.76|132.31|130.91|131.98|130.58|160
1653480900000|2022-05-25 12:15:00|132.18|130.78|131.98|130.58|132.32|130.92|131.96|130.56|196
1653481200000|2022-05-25 12:20:00|131.96|130.56|131.93|130.53|132.13|130.73|131.8|130.4|93
1653481500000|2022-05-25 12:25:00|131.92|130.52|131.51|130.11|132.03|130.63|131.46|130.06|176
1653481800000|2022-05-25 12:30:00|131.5|130.1|132.2|130.8|132.32|130.92|131.38|129.98|174
1653482100000|2022-05-25 12:35:00|132.21|130.81|132.31|130.91|132.44|131.04|132.14|130.74|170
1653482400000|2022-05-25 12:40:00|132.3|130.9|132.28|130.88|132.32|130.92|132.13|130.73|175
1653482700000|2022-05-25 12:45:00|132.26|130.86|132.68|131.28|132.75|131.35|132.21|130.81|143
1653483000000|2022-05-25 12:50:00|132.67|131.27|132.48|131.08|132.75|131.35|132.43|131.03|140
1653483300000|2022-05-25 12:55:00|132.47|131.07|132.52|131.12|132.55|131.15|132.42|131.02|209
1653483600000|2022-05-25 13:00:00|132.53|131.13|133.55|132.15|134.01|132.61|132.42|131.02|354
1653483900000|2022-05-25 13:05:00|133.56|132.16|133.16|131.76|133.58|132.18|133.11|131.71|248
1653484200000|2022-05-25 13:10:00|133.12|131.72|132.97|131.57|133.15|131.75|132.87|131.47|174
1653484500000|2022-05-25 13:15:00|132.96|131.56|133.07|131.67|133.16|131.76|132.92|131.52|85
1653484800000|2022-05-25 13:20:00|133.06|131.66|133.08|131.68|133.36|131.96|132.94|131.54|76
1653485100000|2022-05-25 13:25:00|133.1|131.7|132.48|131.08|133.15|131.75|132.4|131|113
1653485400000|2022-05-25 13:30:00|132.45|131.05|133.43|132.03|133.54|132.14|132.45|131.05|337
1653485700000|2022-05-25 13:35:00|133.42|132.02|133.64|132.24|134.22|132.82|133.28|131.88|344
1653486000000|2022-05-25 13:40:00|133.66|132.26|133.62|132.22|133.68|132.28|133.24|131.84|212
1653486300000|2022-05-25 13:45:00|133.63|132.23|133.35|131.95|134.2|132.8|133.26|131.86|347
1653486600000|2022-05-25 13:50:00|133.36|131.96|133.59|132.19|133.7|132.3|133.36|131.96|283
1653486900000|2022-05-25 13:55:00|133.61|132.21|133.96|132.56|134.11|132.71|133.56|132.16|238
1653487200000|2022-05-25 14:00:00|133.95|132.55|134.09|132.69|134.18|132.78|133.58|132.18|256
1653487500000|2022-05-25 14:05:00|134.08|132.68|133.48|132.08|134.09|132.69|133.47|132.07|202
1653487800000|2022-05-25 14:10:00|133.49|132.09|134.08|132.68|134.19|132.79|133.31|131.91|195
1653488100000|2022-05-25 14:15:00|134.07|132.67|134.39|132.99|134.45|133.05|134.07|132.67|211
1653488400000|2022-05-25 14:20:00|134.38|132.98|134.36|132.96|134.47|133.07|134.16|132.76|165
1653488700000|2022-05-25 14:25:00|134.4|133|134.29|132.89|134.44|133.04|134.14|132.74|167
1653489000000|2022-05-25 14:30:00|134.28|132.88|133.99|132.59|134.44|133.04|133.87|132.47|152
1653489300000|2022-05-25 14:35:00|134.02|132.62|133.88|132.48|134.07|132.67|133.81|132.41|123
1653489600000|2022-05-25 14:40:00|133.89|132.49|133.35|131.95|133.89|132.49|133.29|131.89|123
1653489900000|2022-05-25 14:45:00|133.36|131.96|132.9|131.5|133.45|132.05|132.75|131.35|169
1653490200000|2022-05-25 14:50:00|132.91|131.51|133.13|131.73|133.19|131.79|132.91|131.51|115
1653490500000|2022-05-25 14:55:00|133.1|131.7|133.32|131.92|133.41|132.01|133.07|131.67|152
1653490800000|2022-05-25 15:00:00|133.35|131.95|132.97|131.57|133.68|132.28|132.88|131.48|213
1653491100000|2022-05-25 15:05:00|132.96|131.56|133.28|131.88|133.28|131.88|132.8|131.4|142
1653491400000|2022-05-25 15:10:00|133.26|131.86|133.51|132.11|133.62|132.22|133.2|131.8|119
1653491700000|2022-05-25 15:15:00|133.5|132.1|133.38|131.98|133.67|132.27|133.37|131.97|132
1653492000000|2022-05-25 15:20:00|133.37|131.97|133.19|131.79|133.38|131.98|133.07|131.67|123
1653492300000|2022-05-25 15:25:00|133.18|131.78|133.16|131.76|133.19|131.79|132.99|131.59|118
1653492600000|2022-05-25 15:30:00|133.15|131.75|132.71|131.31|133.31|131.91|132.71|131.31|236
1653492900000|2022-05-25 15:35:00|132.7|131.3|132.55|131.15|132.79|131.39|132.4|131|143
1653493200000|2022-05-25 15:40:00|132.56|131.16|132.84|131.44|133.06|131.66|132.52|131.12|158
1653493500000|2022-05-25 15:45:00|132.83|131.43|132.79|131.39|132.97|131.57|132.75|131.35|168
1653493800000|2022-05-25 15:50:00|132.8|131.4|132.98|131.58|133.36|131.96|132.43|131.03|228
1653494100000|2022-05-25 15:55:00|133.02|131.62|133.09|131.69|133.27|131.87|132.96|131.56|186
1653494400000|2022-05-25 16:00:00|133.08|131.68|132.99|131.59|133.35|131.95|132.88|131.48|207
1653494700000|2022-05-25 16:05:00|132.98|131.58|132.46|131.06|133.12|131.72|132.4|131|139
1653495000000|2022-05-25 16:10:00|132.45|131.05|133.23|131.83|133.27|131.87|132.4|131|213
1653495300000|2022-05-25 16:15:00|133.24|131.84|132.95|131.55|133.36|131.96|132.85|131.45|198
1653495600000|2022-05-25 16:20:00|132.96|131.56|132.21|130.81|132.96|131.56|132.02|130.62|230
1653495900000|2022-05-25 16:25:00|132.2|130.8|132.28|130.88|132.33|130.93|132.01|130.61|256
1653496200000|2022-05-25 16:30:00|132.29|130.89|132.02|130.62|132.49|131.09|132.01|130.61|184
1653496500000|2022-05-25 16:35:00|132.01|130.61|132.12|130.72|132.24|130.84|131.91|130.51|191
1653496800000|2022-05-25 16:40:00|132.1|130.7|132.35|130.95|132.38|130.98|132.1|130.7|106
1653497100000|2022-05-25 16:45:00|132.36|130.96|132.45|131.05|132.62|131.22|132.27|130.87|153
1653497400000|2022-05-25 16:50:00|132.43|131.03|132.33|130.93|132.47|131.07|132.27|130.87|106
1653497700000|2022-05-25 16:55:00|132.32|130.92|132.45|131.05|132.46|131.06|132.27|130.87|134
1653498000000|2022-05-25 17:00:00|132.43|131.03|132.5|131.1|132.57|131.17|132.35|130.95|91
1653498300000|2022-05-25 17:05:00|132.54|131.14|132.69|131.29|132.72|131.32|132.44|131.04|126
1653498600000|2022-05-25 17:10:00|132.7|131.3|132.51|131.11|132.7|131.3|132.27|130.87|138
1653498900000|2022-05-25 17:15:00|132.49|131.09|132.86|131.46|132.95|131.55|132.46|131.06|144
1653499200000|2022-05-25 17:20:00|132.87|131.47|132.96|131.56|132.96|131.56|132.77|131.37|140
1653499500000|2022-05-25 17:25:00|132.95|131.55|132.99|131.59|133.08|131.68|132.78|131.38|165
1653499800000|2022-05-25 17:30:00|133|131.6|132.85|131.45|133.09|131.69|132.85|131.45|149
1653500100000|2022-05-25 17:35:00|132.87|131.47|133.19|131.79|133.19|131.79|132.87|131.47|137
1653500400000|2022-05-25 17:40:00|133.18|131.78|133.35|131.95|133.37|131.97|133.05|131.65|123
1653500700000|2022-05-25 17:45:00|133.36|131.96|132.97|131.57|133.39|131.99|132.85|131.45|193
1653501000000|2022-05-25 17:50:00|132.99|131.59|132.85|131.45|133.05|131.65|132.76|131.36|109
1653501300000|2022-05-25 17:55:00|132.86|131.46|132.63|131.23|132.89|131.49|132.53|131.13|156
1653501600000|2022-05-25 18:00:00|132.62|131.22|133.36|131.96|133.85|132.45|132.47|131.07|504
1653501900000|2022-05-25 18:05:00|133.34|131.94|132.35|130.95|133.64|132.24|131.68|130.28|495
1653502200000|2022-05-25 18:10:00|132.36|130.96|132.93|131.53|133.21|131.81|132.35|130.95|470
1653502500000|2022-05-25 18:15:00|132.94|131.54|132.84|131.44|133.52|132.12|132.76|131.36|398
1653502800000|2022-05-25 18:20:00|132.85|131.45|133.03|131.63|133.23|131.83|132.78|131.38|322
1653503100000|2022-05-25 18:25:00|133.02|131.62|133.5|132.1|133.52|132.12|132.86|131.46|267
1653503400000|2022-05-25 18:30:00|133.51|132.11|133.76|132.36|133.81|132.41|133.46|132.06|236
1653503700000|2022-05-25 18:35:00|133.77|132.37|133.43|132.03|133.96|132.56|133.41|132.01|357
1653504000000|2022-05-25 18:40:00|133.44|132.04|133.25|131.85|133.71|132.31|133.25|131.85|251
1653504300000|2022-05-25 18:45:00|133.24|131.84|133.05|131.65|133.43|132.03|133.05|131.65|274
1653504600000|2022-05-25 18:50:00|133.06|131.66|133.48|132.08|133.54|132.14|133.06|131.66|322
1653504900000|2022-05-25 18:55:00|133.49|132.09|133.53|132.13|133.72|132.32|133.43|132.03|235
1653505200000|2022-05-25 19:00:00|133.54|132.14|133.88|132.48|134.01|132.61|133.35|131.95|189
1653505500000|2022-05-25 19:05:00|133.9|132.5|133.57|132.17|133.94|132.54|133.47|132.07|161
1653505800000|2022-05-25 19:10:00|133.58|132.18|133.42|132.02|133.66|132.26|133.37|131.97|132
1653506100000|2022-05-25 19:15:00|133.43|132.03|133.01|131.61|133.44|132.04|133.01|131.61|180
1653506400000|2022-05-25 19:20:00|133.03|131.63|133.31|131.91|133.32|131.92|133.01|131.61|158
1653506700000|2022-05-25 19:25:00|133.34|131.94|133.31|131.91|133.49|132.09|133.18|131.78|144
1653507000000|2022-05-25 19:30:00|133.32|131.92|133.32|131.92|133.4|132|133.24|131.84|315
1653507300000|2022-05-25 19:35:00|133.31|131.91|133.26|131.86|133.31|131.91|133.15|131.75|141
1653507600000|2022-05-25 19:40:00|133.25|131.85|133.33|131.93|133.39|131.99|133.2|131.8|126
1653507900000|2022-05-25 19:45:00|133.35|131.95|133.25|131.85|133.44|132.04|133.2|131.8|229
1653508200000|2022-05-25 19:50:00|133.24|131.84|133.09|131.69|133.24|131.84|132.91|131.51|158
1653508500000|2022-05-25 19:55:00|133.08|131.68|132.74|131.34|133.27|131.87|132.74|131.34|178
1653508800000|2022-05-25 20:00:00|132.75|131.35|133.03|131.63|133.08|131.68|132.72|131.32|115
1653509100000|2022-05-25 20:05:00|133.06|131.66|133.01|131.61|133.08|131.68|132.91|131.51|166
1653509400000|2022-05-25 20:10:00|133.02|131.62|133.03|131.63|133.04|131.64|133|131.6|43
1653509700000|2022-05-25 20:15:00|133.02|131.62|133.36|131.96|133.36|131.96|132.91|131.51|108
1653510000000|2022-05-25 20:20:00|133.37|131.97|133.14|131.74|133.39|131.99|133.12|131.72|318
1653510300000|2022-05-25 20:25:00|133.12|131.72|132.92|131.52|133.14|131.74|132.75|131.35|105
1653510600000|2022-05-25 20:30:00|132.93|131.53|133.37|131.97|133.38|131.98|132.85|131.45|123
1653510900000|2022-05-25 20:35:00|133.38|131.98|133.48|132.08|133.55|132.15|133.38|131.98|295
1653511200000|2022-05-25 20:40:00|133.47|132.07|133.38|131.98|133.48|132.08|133.36|131.96|403
1653511500000|2022-05-25 20:45:00|133.39|131.99|133.67|132.27|133.73|132.33|133.36|131.96|519
1653511800000|2022-05-25 20:50:00|133.66|132.26|133.57|132.17|133.66|132.26|133.57|132.17|58
1653512100000|2022-05-25 20:55:00|133.59|132.19|133.68|132.28|133.85|132.45|133.56|132.16|252
1653512400000|2022-05-25 21:00:00|133.65|132.25|133.84|132.44|133.94|132.54|133.61|132.21|78
1653512700000|2022-05-25 21:05:00|133.85|132.45|133.51|132.11|133.85|132.45|133.39|131.99|93
1653513000000|2022-05-25 21:10:00|133.52|132.12|133.49|132.09|133.53|132.13|133.43|132.03|74
1653513300000|2022-05-25 21:15:00|133.48|132.08|133.49|132.09|133.49|132.09|133.43|132.03|73
1653513600000|2022-05-25 21:20:00|133.5|132.1|133.5|132.1|133.51|132.11|133.49|132.09|15
1653513900000|2022-05-25 21:25:00|133.49|132.09|133.6|132.2|133.6|132.2|133.49|132.09|38
1653514200000|2022-05-25 21:30:00|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|16
1653514500000|2022-05-25 21:35:00|133.61|132.21|133.32|131.92|133.61|132.21|133.31|131.91|36
1653514800000|2022-05-25 21:40:00|133.31|131.91|133.4|132|133.44|132.04|133.31|131.91|72
1653515100000|2022-05-25 21:45:00|133.39|131.99|133.22|131.82|133.4|132|133.2|131.8|69
1653515400000|2022-05-25 21:50:00|133.21|131.81|133.51|132.11|133.52|132.12|133.21|131.81|125
1653515700000|2022-05-25 21:55:00|133.52|132.12|133.68|132.28|133.7|132.3|133.51|132.11|64
1653516000000|2022-05-25 22:00:00|133.67|132.27|133.73|132.33|133.99|132.59|133.66|132.26|100
1653516300000|2022-05-25 22:05:00|133.7|132.3|133.54|132.14|133.71|132.31|133.45|132.05|71
1653516600000|2022-05-25 22:10:00|133.51|132.11|133.44|132.04|133.58|132.18|133.41|132.01|100
1653516900000|2022-05-25 22:15:00|133.42|132.02|133.24|131.84|133.44|132.04|133.17|131.77|88
1653517200000|2022-05-25 22:20:00|133.23|131.83|133.4|132|133.52|132.12|133.2|131.8|115
1653517500000|2022-05-25 22:25:00|133.39|131.99|133.21|131.81|133.42|132.02|133.11|131.71|116
1653517800000|2022-05-25 22:30:00|133.22|131.82|133.27|131.87|133.3|131.9|133.15|131.75|100
1653518100000|2022-05-25 22:35:00|133.28|131.88|133.86|132.46|133.87|132.47|133.27|131.87|113
1653518400000|2022-05-25 22:40:00|133.85|132.45|133.91|132.51|134.07|132.67|133.85|132.45|93
1653518700000|2022-05-25 22:45:00|133.86|132.46|133.48|132.08|133.87|132.47|133.37|131.97|117
1653519000000|2022-05-25 22:50:00|133.49|132.09|133.51|132.11|133.51|132.11|133.37|131.97|179
1653519300000|2022-05-25 22:55:00|133.5|132.1|133.61|132.21|133.63|132.23|133.22|131.82|183
1653519600000|2022-05-25 23:00:00|133.62|132.22|133.37|131.97|133.63|132.23|133.25|131.85|178
1653519900000|2022-05-25 23:05:00|133.38|131.98|133.28|131.88|133.43|132.03|133.24|131.84|123
1653520200000|2022-05-25 23:10:00|133.27|131.87|133.37|131.97|133.4|132|133.18|131.78|109
1653520500000|2022-05-25 23:15:00|133.38|131.98|133.02|131.62|133.47|132.07|133.02|131.62|95
1653520800000|2022-05-25 23:20:00|133.04|131.64|133.09|131.69|133.16|131.76|132.82|131.42|127
1653521100000|2022-05-25 23:25:00|133.12|131.72|133.35|131.95|133.38|131.98|133.12|131.72|84
1653521400000|2022-05-25 23:30:00|133.36|131.96|132.79|131.39|133.38|131.98|132.69|131.29|181
1653521700000|2022-05-25 23:35:00|132.8|131.4|132.75|131.35|132.92|131.52|132.71|131.31|231
1653522000000|2022-05-25 23:40:00|132.76|131.36|132.81|131.41|133.05|131.65|132.7|131.3|208
1653522300000|2022-05-25 23:45:00|132.79|131.39|132.83|131.43|133.03|131.63|132.75|131.35|128
1653522600000|2022-05-25 23:50:00|132.82|131.42|132.5|131.1|132.89|131.49|132.4|131|123
1653522900000|2022-05-25 23:55:00|132.47|131.07|133.03|131.63|133.18|131.78|132.42|131.02|156
1653523200000|2022-05-26 00:00:00|133.02|131.62|133.25|131.85|133.44|132.04|132.77|131.37|245
1653523500000|2022-05-26 00:05:00|133.26|131.86|134.05|132.65|134.15|132.75|133.23|131.83|155
1653523800000|2022-05-26 00:10:00|134.06|132.66|134.28|132.88|134.43|133.03|133.77|132.37|239
1653524100000|2022-05-26 00:15:00|134.27|132.87|134.15|132.75|134.29|132.89|133.89|132.49|204
1653524400000|2022-05-26 00:20:00|134.13|132.73|134.05|132.65|134.36|132.96|134.03|132.63|209
1653524700000|2022-05-26 00:25:00|134.04|132.64|134.48|133.08|134.5|133.1|134.03|132.63|173
1653525000000|2022-05-26 00:30:00|134.47|133.07|134.65|133.25|134.68|133.28|134.28|132.88|174
1653525300000|2022-05-26 00:35:00|134.64|133.24|134.37|132.97|134.66|133.26|134.32|132.92|136
1653525600000|2022-05-26 00:40:00|134.36|132.96|134.37|132.97|134.43|133.03|134.2|132.8|91
1653525900000|2022-05-26 00:45:00|134.39|132.99|134.45|133.05|134.55|133.15|134.34|132.94|129
1653526200000|2022-05-26 00:50:00|134.46|133.06|134.15|132.75|134.46|133.06|134.06|132.66|201
1653526500000|2022-05-26 00:55:00|134.16|132.76|134.13|132.73|134.17|132.77|133.93|132.53|78
1653526800000|2022-05-26 01:00:00|134.15|132.75|134.19|132.79|134.32|132.92|134.14|132.74|82
1653527100000|2022-05-26 01:05:00|134.2|132.8|134.05|132.65|134.23|132.83|134.03|132.63|112
1653527400000|2022-05-26 01:10:00|134.03|132.63|133.96|132.56|134.27|132.87|133.91|132.51|112
1653527700000|2022-05-26 01:15:00|133.95|132.55|134.01|132.61|134.15|132.75|133.94|132.54|140
1653528000000|2022-05-26 01:20:00|133.99|132.59|133.99|132.59|134.05|132.65|133.68|132.28|132
1653528300000|2022-05-26 01:25:00|133.98|132.58|134.09|132.69|134.22|132.82|133.86|132.46|100
1653528600000|2022-05-26 01:30:00|134.08|132.68|133.91|132.51|134.23|132.83|133.86|132.46|114
1653528900000|2022-05-26 01:35:00|133.9|132.5|133.32|131.92|133.91|132.51|133.28|131.88|153
1653529200000|2022-05-26 01:40:00|133.33|131.93|133.3|131.9|133.45|132.05|133.16|131.76|188
1653529500000|2022-05-26 01:45:00|133.28|131.88|132.97|131.57|133.28|131.88|132.96|131.56|108
1653529800000|2022-05-26 01:50:00|132.96|131.56|133.24|131.84|133.25|131.85|132.92|131.52|180
1653530100000|2022-05-26 01:55:00|133.23|131.83|133.21|131.81|133.35|131.95|133.08|131.68|105
1653530400000|2022-05-26 02:00:00|133.3|131.9|133.48|132.08|133.55|132.15|133.26|131.86|137
1653530700000|2022-05-26 02:05:00|133.47|132.07|133.44|132.04|133.48|132.08|133.2|131.8|109
1653531000000|2022-05-26 02:10:00|133.46|132.06|133.15|131.75|133.58|132.18|133.08|131.68|107
1653531300000|2022-05-26 02:15:00|133.13|131.73|133.53|132.13|133.54|132.14|133.13|131.73|49
1653531600000|2022-05-26 02:20:00|133.55|132.15|133.45|132.05|133.63|132.23|133.38|131.98|94
1653531900000|2022-05-26 02:25:00|133.47|132.07|133.42|132.02|133.54|132.14|133.36|131.96|53
1653532200000|2022-05-26 02:30:00|133.41|132.01|133.52|132.12|133.63|132.23|133.41|132.01|97
1653532500000|2022-05-26 02:35:00|133.53|132.13|133.66|132.26|133.74|132.34|133.43|132.03|121
1653532800000|2022-05-26 02:40:00|133.65|132.25|133.61|132.21|133.94|132.54|133.5|132.1|133
1653533100000|2022-05-26 02:45:00|133.65|132.25|133.64|132.24|133.7|132.3|133.47|132.07|99
1653533400000|2022-05-26 02:50:00|133.66|132.26|133.93|132.53|134.05|132.65|133.65|132.25|127
1653533700000|2022-05-26 02:55:00|133.95|132.55|133.73|132.33|133.98|132.58|133.73|132.33|139
1653534000000|2022-05-26 03:00:00|133.76|132.36|133.24|131.84|133.86|132.46|133.19|131.79|125
1653534300000|2022-05-26 03:05:00|133.25|131.85|133.09|131.69|133.29|131.89|133.02|131.62|105
1653534600000|2022-05-26 03:10:00|133.08|131.68|133.05|131.65|133.17|131.77|133.02|131.62|144
1653534900000|2022-05-26 03:15:00|133.07|131.67|132.78|131.38|133.27|131.87|132.77|131.37|122
1653535200000|2022-05-26 03:20:00|132.8|131.4|133.18|131.78|133.2|131.8|132.77|131.37|100
1653535500000|2022-05-26 03:25:00|133.19|131.79|133.18|131.78|133.27|131.87|133.06|131.66|108
1653535800000|2022-05-26 03:30:00|133.17|131.77|133.35|131.95|133.47|132.07|132.98|131.58|234
1653536100000|2022-05-26 03:35:00|133.36|131.96|133.34|131.94|133.49|132.09|133.21|131.81|172
1653536400000|2022-05-26 03:40:00|133.33|131.93|133.51|132.11|133.62|132.22|133.33|131.93|221
1653536700000|2022-05-26 03:45:00|133.53|132.13|133.41|132.01|133.62|132.22|133.33|131.93|133
1653537000000|2022-05-26 03:50:00|133.4|132|133.6|132.2|133.63|132.23|133.28|131.88|58
1653537300000|2022-05-26 03:55:00|133.61|132.21|133.69|132.29|133.71|132.31|133.56|132.16|114
1653537600000|2022-05-26 04:00:00|133.7|132.3|133.29|131.89|133.72|132.32|133.29|131.89|150
1653537900000|2022-05-26 04:05:00|133.3|131.9|133.53|132.13|133.63|132.23|133.28|131.88|123
1653538200000|2022-05-26 04:10:00|133.52|132.12|133.67|132.27|133.74|132.34|133.48|132.08|72
1653538500000|2022-05-26 04:15:00|133.66|132.26|133.7|132.3|133.7|132.3|133.53|132.13|204
1653538800000|2022-05-26 04:20:00|133.71|132.31|133.26|131.86|133.72|132.32|133.24|131.84|109
1653539100000|2022-05-26 04:25:00|133.27|131.87|133.05|131.65|133.27|131.87|133.03|131.63|85
1653539400000|2022-05-26 04:30:00|133.04|131.64|133.05|131.65|133.18|131.78|133|131.6|116
1653539700000|2022-05-26 04:35:00|133.04|131.64|133.25|131.85|133.35|131.95|133.04|131.64|81
1653540000000|2022-05-26 04:40:00|133.26|131.86|133.31|131.91|133.46|132.06|133.16|131.76|87
1653540300000|2022-05-26 04:45:00|133.32|131.92|133.07|131.67|133.45|132.05|133.07|131.67|97
1653540600000|2022-05-26 04:50:00|133.06|131.66|133.12|131.72|133.16|131.76|132.99|131.59|112
1653540900000|2022-05-26 04:55:00|133.1|131.7|132.83|131.43|133.12|131.72|132.73|131.33|119
1653541200000|2022-05-26 05:00:00|132.85|131.45|132.96|131.56|132.97|131.57|132.68|131.28|133
1653541500000|2022-05-26 05:05:00|132.97|131.57|133.33|131.93|133.33|131.93|132.94|131.54|81
1653541800000|2022-05-26 05:10:00|133.35|131.95|133.27|131.87|133.38|131.98|133.24|131.84|107
1653542100000|2022-05-26 05:15:00|133.28|131.88|133.16|131.76|133.28|131.88|133.05|131.65|112
1653542400000|2022-05-26 05:20:00|133.17|131.77|132.1|130.7|133.17|131.77|131.98|130.58|224
1653542700000|2022-05-26 05:25:00|132.09|130.69|131.67|130.27|132.27|130.87|131.1|129.7|271
1653543000000|2022-05-26 05:30:00|131.66|130.26|131.56|130.16|132.08|130.68|131.36|129.96|236
1653543300000|2022-05-26 05:35:00|131.55|130.15|130.9|129.5|131.66|130.26|130.29|128.89|352
1653543600000|2022-05-26 05:40:00|130.91|129.51|131.12|129.72|131.22|129.82|130.68|129.28|238
1653543900000|2022-05-26 05:45:00|131.11|129.71|130.62|129.22|131.32|129.92|130.62|129.22|181
1653544200000|2022-05-26 05:50:00|130.61|129.21|130.45|129.05|130.82|129.42|130.15|128.75|255
1653544500000|2022-05-26 05:55:00|130.44|129.04|130.46|129.06|130.74|129.34|130.41|129.01|183
1653544800000|2022-05-26 06:00:00|130.44|129.04|129.99|128.59|130.54|129.14|129.99|128.59|178
1653545100000|2022-05-26 06:05:00|130|128.6|129.53|128.13|130.14|128.74|129.36|127.96|211
1653545400000|2022-05-26 06:10:00|129.54|128.14|129.55|128.15|130.09|128.69|129.36|127.96|338
1653545700000|2022-05-26 06:15:00|129.53|128.13|130.04|128.64|130.17|128.77|129.28|127.88|325
1653546000000|2022-05-26 06:20:00|130.05|128.65|130.2|128.8|130.27|128.87|130.01|128.61|170
1653546300000|2022-05-26 06:25:00|130.21|128.81|129.92|128.52|130.21|128.81|129.9|128.5|154
1653546600000|2022-05-26 06:30:00|129.9|128.5|130.04|128.64|130.05|128.65|129.5|128.1|195
1653546900000|2022-05-26 06:35:00|130.03|128.63|130.17|128.77|130.3|128.9|130.03|128.63|110
1653547200000|2022-05-26 06:40:00|130.18|128.78|129.97|128.57|130.36|128.96|129.93|128.53|95
1653547500000|2022-05-26 06:45:00|129.94|128.54|129.57|128.17|130.1|128.7|129.56|128.16|173
1653547800000|2022-05-26 06:50:00|129.59|128.19|129.57|128.17|129.75|128.35|129.56|128.16|113
1653548100000|2022-05-26 06:55:00|129.58|128.18|130.09|128.69|130.17|128.77|129.58|128.18|136
1653548400000|2022-05-26 07:00:00|130.08|128.68|129.87|128.47|130.12|128.72|129.87|128.47|142
1653548700000|2022-05-26 07:05:00|129.86|128.46|129.65|128.25|129.88|128.48|129.51|128.11|144
1653549000000|2022-05-26 07:10:00|129.66|128.26|129.52|128.12|130.1|128.7|129.51|128.11|166
1653549300000|2022-05-26 07:15:00|129.53|128.13|129.27|127.87|129.63|128.23|129.11|127.71|185
1653549600000|2022-05-26 07:20:00|129.26|127.86|130.07|128.67|130.15|128.75|129.21|127.81|271
1653549900000|2022-05-26 07:25:00|130.06|128.66|130.18|128.78|130.19|128.79|129.96|128.56|132
1653550200000|2022-05-26 07:30:00|130.17|128.77|130.29|128.89|130.45|129.05|130.07|128.67|122
1653550500000|2022-05-26 07:35:00|130.28|128.88|130.47|129.07|130.56|129.16|130.26|128.86|157
1653550800000|2022-05-26 07:40:00|130.42|129.02|130.37|128.97|130.49|129.09|130.28|128.88|275
1653551100000|2022-05-26 07:45:00|130.38|128.98|130.29|128.89|130.48|129.08|130.19|128.79|172
1653551400000|2022-05-26 07:50:00|130.28|128.88|130.46|129.06|130.46|129.06|130.27|128.87|96
1653551700000|2022-05-26 07:55:00|130.45|129.05|130.39|128.99|130.58|129.18|130.37|128.97|75
1653552000000|2022-05-26 08:00:00|130.38|128.98|130.07|128.67|130.47|129.07|130.07|128.67|180
1653552300000|2022-05-26 08:05:00|130.06|128.66|130.07|128.67|130.14|128.74|129.76|128.36|116
1653552600000|2022-05-26 08:10:00|130.06|128.66|129.05|127.65|130.07|128.67|128.97|127.57|145
1653552900000|2022-05-26 08:15:00|129.04|127.64|128.26|126.86|129.04|127.64|128.25|126.85|190
1653553200000|2022-05-26 08:20:00|128.27|126.87|126.29|124.89|128.45|127.05|125.71|124.31|407
1653553500000|2022-05-26 08:25:00|126.27|124.87|125.84|124.44|126.3|124.9|125.54|124.14|433
1653553800000|2022-05-26 08:30:00|125.86|124.46|124.89|123.49|126.11|124.71|124.72|123.32|399
1653554100000|2022-05-26 08:35:00|124.86|123.46|125.35|123.95|125.38|123.98|124.85|123.45|243
1653554400000|2022-05-26 08:40:00|125.32|123.92|124.58|123.18|125.35|123.95|124.52|123.12|204
1653554700000|2022-05-26 08:45:00|124.59|123.19|124.46|123.06|124.59|123.19|122.98|121.58|429
1653555000000|2022-05-26 08:50:00|124.45|123.05|124.24|122.84|124.54|123.14|124.03|122.63|212
1653555300000|2022-05-26 08:55:00|124.26|122.86|124.24|122.84|124.28|122.88|123.87|122.47|203
1653555600000|2022-05-26 09:00:00|124.23|122.83|123.69|122.29|124.23|122.83|123.38|121.98|262
1653555900000|2022-05-26 09:05:00|123.7|122.3|124.29|122.89|124.38|122.98|123.63|122.23|235
1653556200000|2022-05-26 09:10:00|124.3|122.9|124.48|123.08|124.49|123.09|124.07|122.67|95
1653556500000|2022-05-26 09:15:00|124.49|123.09|124.64|123.24|124.76|123.36|124.49|123.09|153
1653556800000|2022-05-26 09:20:00|124.65|123.25|124.59|123.19|124.65|123.25|124.44|123.04|44
1653557100000|2022-05-26 09:25:00|124.6|123.2|124.66|123.26|124.66|123.26|124.53|123.13|91
1653557400000|2022-05-26 09:30:00|124.67|123.27|124.73|123.33|124.83|123.43|124.61|123.21|85
1653557700000|2022-05-26 09:35:00|124.77|123.37|125.05|123.65|125.05|123.65|124.74|123.34|65
1653558000000|2022-05-26 09:40:00|125.03|123.63|125.71|124.31|125.77|124.37|124.97|123.57|157
1653558300000|2022-05-26 09:45:00|125.68|124.28|124.97|123.57|125.68|124.28|124.87|123.47|146
1653558600000|2022-05-26 09:50:00|125.07|123.67|125.01|123.61|125.22|123.82|124.8|123.4|162
1653558900000|2022-05-26 09:55:00|125.03|123.63|125.06|123.66|125.15|123.75|125|123.6|82
1653559200000|2022-05-26 10:00:00|125.05|123.65|125.19|123.79|125.19|123.79|124.97|123.57|70
1653559500000|2022-05-26 10:05:00|125.2|123.8|125.3|123.9|125.3|123.9|125.15|123.75|60
1653559800000|2022-05-26 10:10:00|125.32|123.92|125.3|123.9|125.41|124.01|125.23|123.83|57
1653560100000|2022-05-26 10:15:00|125.29|123.89|125.09|123.69|125.29|123.89|124.97|123.57|64
1653560400000|2022-05-26 10:20:00|125.08|123.68|125.21|123.81|125.22|123.82|125.07|123.67|43
1653560700000|2022-05-26 10:25:00|125.2|123.8|125.11|123.71|125.27|123.87|125.04|123.64|65
1653561000000|2022-05-26 10:30:00|125.1|123.7|125.34|123.94|125.35|123.95|125.1|123.7|55
1653561300000|2022-05-26 10:35:00|125.35|123.95|125.13|123.73|125.36|123.96|125.02|123.62|97
1653561600000|2022-05-26 10:40:00|125.14|123.74|124.94|123.54|125.2|123.8|124.88|123.48|101
1653561900000|2022-05-26 10:45:00|124.93|123.53|125.05|123.65|125.06|123.66|124.92|123.52|93
1653562200000|2022-05-26 10:50:00|125.06|123.66|124.96|123.56|125.17|123.77|124.94|123.54|91
1653562500000|2022-05-26 10:55:00|124.95|123.55|124.81|123.41|125.13|123.73|124.81|123.41|117
1653562800000|2022-05-26 11:00:00|124.8|123.4|124.5|123.1|125.02|123.62|124.35|122.95|119
1653563100000|2022-05-26 11:05:00|124.51|123.11|123.81|122.41|124.59|123.19|123.75|122.35|133
1653563400000|2022-05-26 11:10:00|123.86|122.46|124.38|122.98|124.38|122.98|123.11|121.71|260
1653563700000|2022-05-26 11:15:00|124.37|122.97|123.4|122|124.37|122.97|123.38|121.98|346
1653564000000|2022-05-26 11:20:00|123.41|122.01|123.62|122.22|123.62|122.22|123.02|121.62|255
1653564300000|2022-05-26 11:25:00|123.63|122.23|124.19|122.79|124.19|122.79|123.51|122.11|194
1653564600000|2022-05-26 11:30:00|124.2|122.8|123.8|122.4|124.3|122.9|123.77|122.37|254
1653564900000|2022-05-26 11:35:00|123.79|122.39|124.1|122.7|124.16|122.76|123.41|122.01|221
1653565200000|2022-05-26 11:40:00|124.09|122.69|124.33|122.93|124.52|123.12|124.08|122.68|157
1653565500000|2022-05-26 11:45:00|124.32|122.92|124.43|123.03|124.82|123.42|124.13|122.73|208
1653565800000|2022-05-26 11:50:00|124.44|123.04|124.37|122.97|124.45|123.05|124.11|122.71|158
1653566100000|2022-05-26 11:55:00|124.36|122.96|124.31|122.91|124.55|123.15|124.18|122.78|156
1653566400000|2022-05-26 12:00:00|124.32|122.92|123.84|122.44|124.5|123.1|123.81|122.41|213
1653566700000|2022-05-26 12:05:00|123.86|122.46|123.83|122.43|123.95|122.55|123.76|122.36|184
1653567000000|2022-05-26 12:10:00|123.84|122.44|125.03|123.63|125.08|123.68|123.73|122.33|313
1653567300000|2022-05-26 12:15:00|125.01|123.61|124.62|123.22|125.06|123.66|124.56|123.16|196
1653567600000|2022-05-26 12:20:00|124.61|123.21|124.49|123.09|124.99|123.59|124.36|122.96|269
1653567900000|2022-05-26 12:25:00|124.5|123.1|124.45|123.05|124.58|123.18|124.41|123.01|160
1653568200000|2022-05-26 12:30:00|124.44|123.04|124.14|122.74|124.49|123.09|124.07|122.67|368
1653568500000|2022-05-26 12:35:00|124.12|122.72|124.11|122.71|124.3|122.9|123.96|122.56|250
1653568800000|2022-05-26 12:40:00|124.09|122.69|124.31|122.91|124.41|123.01|123.59|122.19|264
1653569100000|2022-05-26 12:45:00|124.29|122.89|124.3|122.9|124.42|123.02|124.16|122.76|255
1653569400000|2022-05-26 12:50:00|124.29|122.89|124.98|123.58|124.99|123.59|124.23|122.83|226
1653569700000|2022-05-26 12:55:00|124.97|123.57|125.07|123.67|125.18|123.78|124.96|123.56|243
1653570000000|2022-05-26 13:00:00|125.06|123.66|125.18|123.78|125.3|123.9|124.93|123.53|262
1653570300000|2022-05-26 13:05:00|125.17|123.77|124.25|122.85|125.17|123.77|124.25|122.85|294
1653570600000|2022-05-26 13:10:00|124.24|122.84|123.16|121.76|124.55|123.15|122.64|121.24|509
1653570900000|2022-05-26 13:15:00|123.15|121.75|120.56|119.16|123.22|121.82|119.56|118.16|630
1653571200000|2022-05-26 13:20:00|120.57|119.17|120.35|118.95|121.05|119.65|120.18|118.78|589
1653571500000|2022-05-26 13:25:00|120.36|118.96|120.79|119.39|121.23|119.83|120.36|118.96|498
1653571800000|2022-05-26 13:30:00|120.78|119.38|122.44|121.04|122.67|121.27|120.7|119.3|630
1653572100000|2022-05-26 13:35:00|122.4|121|122.34|120.94|122.72|121.32|122.08|120.68|516
1653572400000|2022-05-26 13:40:00|122.35|120.95|122.64|121.24|122.71|121.31|122.02|120.62|352
1653572700000|2022-05-26 13:45:00|122.67|121.27|124.34|122.94|124.56|123.16|122.4|121|507
1653573000000|2022-05-26 13:50:00|124.37|122.97|124.18|122.78|124.47|123.07|124|122.6|446
1653573300000|2022-05-26 13:55:00|124.16|122.76|124.28|122.88|124.88|123.48|123.89|122.49|361
1653573600000|2022-05-26 14:00:00|124.29|122.89|124.56|123.16|125.02|123.62|124.29|122.89|412
1653573900000|2022-05-26 14:05:00|124.53|123.13|125.36|123.96|125.69|124.29|124.53|123.13|421
1653574200000|2022-05-26 14:10:00|125.37|123.97|125.71|124.31|126.07|124.67|125.04|123.64|370
1653574500000|2022-05-26 14:15:00|125.69|124.29|125.51|124.11|125.99|124.59|125.18|123.78|385
1653574800000|2022-05-26 14:20:00|125.54|124.14|125.96|124.56|126.13|124.73|125.36|123.96|354
1653575100000|2022-05-26 14:25:00|125.98|124.58|125.77|124.37|126.22|124.82|125.69|124.29|317
1653575400000|2022-05-26 14:30:00|125.8|124.4|125.77|124.37|125.99|124.59|125.51|124.11|231
1653575700000|2022-05-26 14:35:00|125.79|124.39|125.98|124.58|125.98|124.58|125.75|124.35|184
1653576000000|2022-05-26 14:40:00|125.97|124.57|126.3|124.9|126.61|125.21|125.88|124.48|276
1653576300000|2022-05-26 14:45:00|126.29|124.89|126.51|125.11|126.54|125.14|125.99|124.59|267
1653576600000|2022-05-26 14:50:00|126.48|125.08|126.06|124.66|126.54|125.14|125.99|124.59|196
1653576900000|2022-05-26 14:55:00|126.04|124.64|126.12|124.72|126.26|124.86|125.82|124.42|196
1653577200000|2022-05-26 15:00:00|126.11|124.71|126.88|125.48|126.97|125.57|126.05|124.65|244
1653577500000|2022-05-26 15:05:00|126.87|125.47|126.4|125|127.24|125.84|126.3|124.9|273
1653577800000|2022-05-26 15:10:00|126.41|125.01|126.54|125.14|126.54|125.14|126.28|124.88|163
1653578100000|2022-05-26 15:15:00|126.52|125.12|126.58|125.18|126.85|125.45|126.37|124.97|188
1653578400000|2022-05-26 15:20:00|126.57|125.17|126.37|124.97|126.85|125.45|126.29|124.89|197
1653578700000|2022-05-26 15:25:00|126.39|124.99|125.95|124.55|126.52|125.12|125.84|124.44|221
1653579000000|2022-05-26 15:30:00|125.93|124.53|126.07|124.67|126.12|124.72|125.78|124.38|257
1653579300000|2022-05-26 15:35:00|126.06|124.66|126.42|125.02|126.45|125.05|125.99|124.59|189
1653579600000|2022-05-26 15:40:00|126.41|125.01|126.63|125.23|126.68|125.28|126.39|124.99|205
1653579900000|2022-05-26 15:45:00|126.64|125.24|126.45|125.05|126.68|125.28|126.35|124.95|227
1653580200000|2022-05-26 15:50:00|126.46|125.06|126.86|125.46|126.87|125.47|126.44|125.04|149
1653580500000|2022-05-26 15:55:00|126.85|125.45|126.45|125.05|127.06|125.66|126.03|124.63|202
1653580800000|2022-05-26 16:00:00|126.44|125.04|127.29|125.89|127.43|126.03|126.36|124.96|202
1653581100000|2022-05-26 16:05:00|127.27|125.87|127.19|125.79|127.28|125.88|126.99|125.59|193
1653581400000|2022-05-26 16:10:00|127.2|125.8|127.5|126.1|127.67|126.27|127.09|125.69|257
1653581700000|2022-05-26 16:15:00|127.51|126.11|128|126.6|128.25|126.85|127.29|125.89|217
1653582000000|2022-05-26 16:20:00|127.98|126.58|127.87|126.47|128.43|127.03|127.63|126.23|324
1653582300000|2022-05-26 16:25:00|127.86|126.46|127.75|126.35|127.89|126.49|127.47|126.07|186
1653582600000|2022-05-26 16:30:00|127.74|126.34|127.51|126.11|127.93|126.53|127.5|126.1|233
1653582900000|2022-05-26 16:35:00|127.5|126.1|127.48|126.08|127.62|126.22|127.35|125.95|128
1653583200000|2022-05-26 16:40:00|127.47|126.07|127.1|125.7|127.47|126.07|126.98|125.58|245
1653583500000|2022-05-26 16:45:00|127.09|125.69|127.28|125.88|127.3|125.9|126.96|125.56|172
1653583800000|2022-05-26 16:50:00|127.29|125.89|127.38|125.98|127.38|125.98|127.18|125.78|96
1653584100000|2022-05-26 16:55:00|127.39|125.99|127.32|125.92|127.4|126|127.16|125.76|83
1653584400000|2022-05-26 17:00:00|127.33|125.93|127.26|125.86|127.44|126.04|127.25|125.85|148
1653584700000|2022-05-26 17:05:00|127.25|125.85|127.01|125.61|127.36|125.96|126.89|125.49|175
1653585000000|2022-05-26 17:10:00|127.02|125.62|126.86|125.46|127.07|125.67|126.7|125.3|95
1653585300000|2022-05-26 17:15:00|126.87|125.47|126.81|125.41|126.87|125.47|126.72|125.32|120
1653585600000|2022-05-26 17:20:00|126.82|125.42|126.91|125.51|126.95|125.55|126.77|125.37|141
1653585900000|2022-05-26 17:25:00|126.86|125.46|126.83|125.43|126.95|125.55|126.76|125.36|134
1653586200000|2022-05-26 17:30:00|126.82|125.42|126.93|125.53|126.98|125.58|126.74|125.34|117
1653586500000|2022-05-26 17:35:00|126.91|125.51|126.96|125.56|126.99|125.59|126.78|125.38|166
1653586800000|2022-05-26 17:40:00|126.94|125.54|126.98|125.58|126.99|125.59|126.78|125.38|153
1653587100000|2022-05-26 17:45:00|126.97|125.57|126.88|125.48|127.08|125.68|126.85|125.45|141
1653587400000|2022-05-26 17:50:00|126.89|125.49|126.82|125.42|126.91|125.51|126.8|125.4|114
1653587700000|2022-05-26 17:55:00|126.83|125.43|127|125.6|127.03|125.63|126.53|125.13|140
1653588000000|2022-05-26 18:00:00|126.98|125.58|126.49|125.09|127.02|125.62|126.43|125.03|137
1653588300000|2022-05-26 18:05:00|126.48|125.08|126.17|124.77|126.54|125.14|126.09|124.69|187
1653588600000|2022-05-26 18:10:00|126.16|124.76|126.37|124.97|126.41|125.01|126.15|124.75|118
1653588900000|2022-05-26 18:15:00|126.4|125|126.23|124.83|126.42|125.02|126.15|124.75|162
1653589200000|2022-05-26 18:20:00|126.25|124.85|126.35|124.95|126.53|125.13|126.25|124.85|127
1653589500000|2022-05-26 18:25:00|126.33|124.93|126.02|124.62|126.33|124.93|125.86|124.46|195
1653589800000|2022-05-26 18:30:00|126.03|124.63|125.98|124.58|126.13|124.73|125.77|124.37|211
1653590100000|2022-05-26 18:35:00|125.97|124.57|126.1|124.7|126.17|124.77|125.81|124.41|131
1653590400000|2022-05-26 18:40:00|126.11|124.71|126.25|124.85|126.28|124.88|125.99|124.59|153
1653590700000|2022-05-26 18:45:00|126.24|124.84|126.27|124.87|126.28|124.88|126.16|124.76|107
1653591000000|2022-05-26 18:50:00|126.26|124.86|125.99|124.59|126.33|124.93|125.95|124.55|107
1653591300000|2022-05-26 18:55:00|125.98|124.58|125.88|124.48|126.11|124.71|125.82|124.42|92
1653591600000|2022-05-26 19:00:00|125.91|124.51|125.33|123.93|125.96|124.56|125.21|123.81|169
1653591900000|2022-05-26 19:05:00|125.31|123.91|125.32|123.92|125.51|124.11|125.24|123.84|158
1653592200000|2022-05-26 19:10:00|125.31|123.91|125.14|123.74|125.39|123.99|124.88|123.48|221
1653592500000|2022-05-26 19:15:00|125.16|123.76|125.24|123.84|125.31|123.91|124.92|123.52|144
1653592800000|2022-05-26 19:20:00|125.22|123.82|125.15|123.75|125.26|123.86|124.91|123.51|170
1653593100000|2022-05-26 19:25:00|125.14|123.74|125.04|123.64|125.18|123.78|124.86|123.46|177
1653593400000|2022-05-26 19:30:00|125.02|123.62|125.09|123.69|125.17|123.77|124.87|123.47|141
1653593700000|2022-05-26 19:35:00|125.1|123.7|124.4|123|125.1|123.7|124.29|122.89|154
1653594000000|2022-05-26 19:40:00|124.41|123.01|124.5|123.1|124.53|123.13|124.38|122.98|127
1653594300000|2022-05-26 19:45:00|124.53|123.13|124.98|123.58|125.01|123.61|124.52|123.12|166
1653594600000|2022-05-26 19:50:00|124.99|123.59|124.42|123.02|125.01|123.61|124.41|123.01|164
1653594900000|2022-05-26 19:55:00|124.44|123.04|124.18|122.78|124.49|123.09|124.14|122.74|191
1653595200000|2022-05-26 20:00:00|124.19|122.79|124.19|122.79|124.66|123.26|124.1|122.7|201
1653595500000|2022-05-26 20:05:00|124.18|122.78|124.06|122.66|124.38|122.98|124.04|122.64|171
1653595800000|2022-05-26 20:10:00|124.05|122.65|123.98|122.58|124.27|122.87|123.98|122.58|130
1653596100000|2022-05-26 20:15:00|123.97|122.57|124.33|122.93|124.37|122.97|123.97|122.57|167
1653596400000|2022-05-26 20:20:00|124.31|122.91|124.04|122.64|124.35|122.95|123.96|122.56|165
1653596700000|2022-05-26 20:25:00|124.07|122.67|124.87|123.47|124.87|123.47|124.02|122.62|173
1653597000000|2022-05-26 20:30:00|124.88|123.48|125.11|123.71|125.25|123.85|124.88|123.48|179
1653597300000|2022-05-26 20:35:00|125.07|123.67|125.19|123.79|125.24|123.84|124.88|123.48|181
1653597600000|2022-05-26 20:40:00|125.2|123.8|125.26|123.86|125.3|123.9|125.17|123.77|85
1653597900000|2022-05-26 20:45:00|125.22|123.82|125.32|123.92|125.38|123.98|125.09|123.69|126
1653598200000|2022-05-26 20:50:00|125.31|123.91|125.11|123.71|125.33|123.93|125.04|123.64|117
1653598500000|2022-05-26 20:55:00|125.16|123.76|125.14|123.74|125.28|123.88|125.14|123.74|91
1653598800000|2022-05-26 21:00:00|125.15|123.75|125.39|123.99|125.4|124|125.14|123.74|38
1653599100000|2022-05-26 21:05:00|125.36|123.96|126.15|124.75|126.16|124.76|125.36|123.96|173
1653599400000|2022-05-26 21:10:00|126.16|124.76|126.07|124.67|126.3|124.9|125.96|124.56|203
1653599700000|2022-05-26 21:15:00|126.06|124.66|126.04|124.64|126.06|124.66|125.94|124.54|35
1653600000000|2022-05-26 21:20:00|126.06|124.66|126.08|124.68|126.1|124.7|125.97|124.57|181
1653600300000|2022-05-26 21:25:00|126.09|124.69|125.89|124.49|126.09|124.69|125.81|124.41|114
1653600600000|2022-05-26 21:30:00|125.88|124.48|125.86|124.46|125.9|124.5|125.84|124.44|33
1653600900000|2022-05-26 21:35:00|125.87|124.47|125.89|124.49|126|124.6|125.8|124.4|93
1653601200000|2022-05-26 21:40:00|125.9|124.5|125.78|124.38|125.98|124.58|125.77|124.37|54
1653601500000|2022-05-26 21:45:00|125.79|124.39|125.39|123.99|125.81|124.41|125.36|123.96|80
1653601800000|2022-05-26 21:50:00|125.38|123.98|125.55|124.15|125.6|124.2|125.38|123.98|75
1653602100000|2022-05-26 21:55:00|125.54|124.14|125.62|124.22|125.63|124.23|125.35|123.95|120
1653602400000|2022-05-26 22:00:00|125.61|124.21|125.72|124.32|125.74|124.34|125.52|124.12|56
1653602700000|2022-05-26 22:05:00|125.74|124.34|126.43|125.03|126.53|125.13|125.74|124.34|137
1653603000000|2022-05-26 22:10:00|126.42|125.02|126.56|125.16|126.59|125.19|126.39|124.99|112
1653603300000|2022-05-26 22:15:00|126.57|125.17|126.44|125.04|126.58|125.18|126.4|125|110
1653603600000|2022-05-26 22:20:00|126.43|125.03|126.48|125.08|126.52|125.12|126.32|124.92|145
1653603900000|2022-05-26 22:25:00|126.5|125.1|126.33|124.93|126.53|125.13|126.3|124.9|193
1653604200000|2022-05-26 22:30:00|126.32|124.92|126.15|124.75|126.63|125.23|126.15|124.75|148
1653604500000|2022-05-26 22:35:00|126.14|124.74|125.85|124.45|126.19|124.79|125.84|124.44|150
1653604800000|2022-05-26 22:40:00|125.81|124.41|126.02|124.62|126.04|124.64|125.76|124.36|111
1653605100000|2022-05-26 22:45:00|126.01|124.61|125.55|124.15|126.04|124.64|125.55|124.15|129
1653605400000|2022-05-26 22:50:00|125.54|124.14|125.51|124.11|125.66|124.26|125.48|124.08|118
1653605700000|2022-05-26 22:55:00|125.53|124.13|125.34|123.94|125.56|124.16|125.32|123.92|115
1653606000000|2022-05-26 23:00:00|125.32|123.92|125.43|124.03|125.57|124.17|125.11|123.71|178
1653606300000|2022-05-26 23:05:00|125.39|123.99|125.64|124.24|125.72|124.32|125.39|123.99|89
1653606600000|2022-05-26 23:10:00|125.65|124.25|125.24|123.84|126.55|125.15|125.1|123.7|327
1653606900000|2022-05-26 23:15:00|125.23|123.83|125.9|124.5|126.04|124.64|125.05|123.65|281
1653607200000|2022-05-26 23:20:00|125.89|124.49|126.12|124.72|126.15|124.75|125.83|124.43|186
1653607500000|2022-05-26 23:25:00|126.11|124.71|125.9|124.5|126.23|124.83|125.82|124.42|206
1653607800000|2022-05-26 23:30:00|125.91|124.51|125.78|124.38|126.03|124.63|125.77|124.37|115
1653608100000|2022-05-26 23:35:00|125.79|124.39|125.61|124.21|125.8|124.4|125.37|123.97|268
1653608400000|2022-05-26 23:40:00|125.62|124.22|125.45|124.05|125.67|124.27|125.35|123.95|132
1653608700000|2022-05-26 23:45:00|125.46|124.06|124.84|123.44|125.47|124.07|124.32|122.92|333
1653609000000|2022-05-26 23:50:00|124.83|123.43|124.91|123.51|124.94|123.54|124.58|123.18|110
1653609300000|2022-05-26 23:55:00|124.92|123.52|124.48|123.08|124.92|123.52|124.26|122.86|283
1653609600000|2022-05-27 00:00:00|124.44|123.04|124.62|123.22|125.03|123.63|124.3|122.9|371
1653609900000|2022-05-27 00:05:00|124.6|123.2|124.11|122.71|124.61|123.21|123.57|122.17|255
1653610200000|2022-05-27 00:10:00|124.1|122.7|124.5|123.1|124.52|123.12|123.9|122.5|274
1653610500000|2022-05-27 00:15:00|124.51|123.11|124.68|123.28|125|123.6|124.42|123.02|266
1653610800000|2022-05-27 00:20:00|124.67|123.27|124.87|123.47|124.95|123.55|124.43|123.03|146
1653611100000|2022-05-27 00:25:00|124.89|123.49|125.09|123.69|125.19|123.79|124.89|123.49|115
1653611400000|2022-05-27 00:30:00|125.08|123.68|124.96|123.56|125.18|123.78|124.88|123.48|136
1653611700000|2022-05-27 00:35:00|124.97|123.57|124.76|123.36|124.97|123.57|124.56|123.16|109
1653612000000|2022-05-27 00:40:00|124.74|123.34|123.98|122.58|124.74|123.34|123.94|122.54|257
1653612300000|2022-05-27 00:45:00|123.99|122.59|123.98|122.58|124.22|122.82|123.77|122.37|294
1653612600000|2022-05-27 00:50:00|124|122.6|124.01|122.61|124.13|122.73|123.79|122.39|163
1653612900000|2022-05-27 00:55:00|124|122.6|123.9|122.5|124.03|122.63|123.76|122.36|187
1653613200000|2022-05-27 01:00:00|123.91|122.51|123.33|121.93|124.31|122.91|123.33|121.93|315
1653613500000|2022-05-27 01:05:00|123.36|121.96|123.12|121.72|123.56|122.16|122.93|121.53|310
1653613800000|2022-05-27 01:10:00|123.11|121.71|122.63|121.23|123.27|121.87|122.34|120.94|279
1653614100000|2022-05-27 01:15:00|122.62|121.22|122.55|121.15|123.16|121.76|122.55|121.15|210
1653614400000|2022-05-27 01:20:00|122.54|121.14|122.2|120.8|122.64|121.24|122.11|120.71|256
1653614700000|2022-05-27 01:25:00|122.19|120.79|122.14|120.74|122.38|120.98|122.13|120.73|176
1653615000000|2022-05-27 01:30:00|122.15|120.75|122.06|120.66|122.46|121.06|122.03|120.63|235
1653615300000|2022-05-27 01:35:00|122.05|120.65|122.87|121.47|122.93|121.53|121.84|120.44|186
1653615600000|2022-05-27 01:40:00|122.88|121.48|122.86|121.46|123.04|121.64|122.85|121.45|202
1653615900000|2022-05-27 01:45:00|122.85|121.45|122.43|121.03|123.03|121.63|122.43|121.03|292
1653616200000|2022-05-27 01:50:00|122.44|121.04|121.85|120.45|122.55|121.15|121.74|120.34|223
1653616500000|2022-05-27 01:55:00|121.86|120.46|121.06|119.66|121.86|120.46|120.89|119.49|311
1653616800000|2022-05-27 02:00:00|121.07|119.67|120.08|118.68|121.1|119.7|120.07|118.67|397
1653617100000|2022-05-27 02:05:00|120.06|118.66|120.56|119.16|120.72|119.32|120.06|118.66|276
1653617400000|2022-05-27 02:10:00|120.55|119.15|120.26|118.86|120.69|119.29|120.22|118.82|286
1653617700000|2022-05-27 02:15:00|120.3|118.9|120.71|119.31|120.73|119.33|119.71|118.31|275
1653618000000|2022-05-27 02:20:00|120.69|119.29|122.1|120.7|122.25|120.85|120.64|119.24|376
1653618300000|2022-05-27 02:25:00|122.11|120.71|121.77|120.37|122.16|120.76|121.45|120.05|330
1653618600000|2022-05-27 02:30:00|121.78|120.38|121.16|119.76|121.78|120.38|121.09|119.69|258
1653618900000|2022-05-27 02:35:00|121.13|119.73|121.3|119.9|121.6|120.2|121.13|119.73|217
1653619200000|2022-05-27 02:40:00|121.29|119.89|121.28|119.88|121.38|119.98|121.06|119.66|191
1653619500000|2022-05-27 02:45:00|121.29|119.89|120.67|119.27|121.29|119.89|120.48|119.08|226
1653619800000|2022-05-27 02:50:00|120.66|119.26|120.78|119.38|120.97|119.57|120.47|119.07|178
1653620100000|2022-05-27 02:55:00|120.8|119.4|121.23|119.83|121.28|119.88|120.8|119.4|143
1653620400000|2022-05-27 03:00:00|121.22|119.82|121.55|120.15|121.59|120.19|121.13|119.73|136
1653620700000|2022-05-27 03:05:00|121.56|120.16|122.07|120.67|122.2|120.8|121.38|119.98|140
1653621000000|2022-05-27 03:10:00|122.08|120.68|122.14|120.74|122.47|121.07|122.08|120.68|161
1653621300000|2022-05-27 03:15:00|122.13|120.73|122.67|121.27|122.69|121.29|122.09|120.69|157
1653621600000|2022-05-27 03:20:00|122.68|121.28|122.96|121.56|123.03|121.63|122.67|121.27|188
1653621900000|2022-05-27 03:25:00|122.97|121.57|123.62|122.22|123.63|122.23|122.92|121.52|150
1653622200000|2022-05-27 03:30:00|123.68|122.28|124.17|122.77|124.44|123.04|123.66|122.26|205
1653622500000|2022-05-27 03:35:00|124.12|122.72|123.86|122.46|124.22|122.82|123.79|122.39|203
1653622800000|2022-05-27 03:40:00|123.87|122.47|123.57|122.17|123.87|122.47|123.52|122.12|135
1653623100000|2022-05-27 03:45:00|123.56|122.16|124.25|122.85|124.28|122.88|123.48|122.08|189
1653623400000|2022-05-27 03:50:00|124.27|122.87|124.24|122.84|124.29|122.89|124.07|122.67|95
1653623700000|2022-05-27 03:55:00|124.23|122.83|124.04|122.64|124.36|122.96|124.04|122.64|111
1653624000000|2022-05-27 04:00:00|124.05|122.65|123.54|122.14|124.18|122.78|123.44|122.04|192
1653624300000|2022-05-27 04:05:00|123.53|122.13|123.67|122.27|123.69|122.29|123.48|122.08|69
1653624600000|2022-05-27 04:10:00|123.68|122.28|124.06|122.66|124.24|122.84|123.68|122.28|150
1653624900000|2022-05-27 04:15:00|124.07|122.67|124.56|123.16|124.6|123.2|124.07|122.67|158
1653625200000|2022-05-27 04:20:00|124.57|123.17|124.07|122.67|124.61|123.21|124.04|122.64|178
1653625500000|2022-05-27 04:25:00|124.06|122.66|123.94|122.54|124.16|122.76|123.92|122.52|136
1653625800000|2022-05-27 04:30:00|123.95|122.55|123.27|121.87|124.04|122.64|123.14|121.74|238
1653626100000|2022-05-27 04:35:00|123.26|121.86|122.94|121.54|123.26|121.86|122.85|121.45|206
1653626400000|2022-05-27 04:40:00|122.95|121.55|122.9|121.5|123.04|121.64|122.75|121.35|160
1653626700000|2022-05-27 04:45:00|122.89|121.49|122.49|121.09|122.9|121.5|122.34|120.94|175
1653627000000|2022-05-27 04:50:00|122.52|121.12|122.44|121.04|122.62|121.22|122.18|120.78|187
1653627300000|2022-05-27 04:55:00|122.45|121.05|122.24|120.84|122.6|121.2|121.96|120.56|165
1653627600000|2022-05-27 05:00:00|122.23|120.83|121.73|120.33|122.45|121.05|121.51|120.11|241
1653627900000|2022-05-27 05:05:00|121.74|120.34|122.75|121.35|122.75|121.35|121.64|120.24|198
1653628200000|2022-05-27 05:10:00|122.82|121.42|122.77|121.37|123.1|121.7|122.73|121.33|156
1653628500000|2022-05-27 05:15:00|122.79|121.39|122.28|120.88|122.92|121.52|121.98|120.58|245
1653628800000|2022-05-27 05:20:00|122.29|120.89|121.96|120.56|122.44|121.04|121.84|120.44|201
1653629100000|2022-05-27 05:25:00|121.97|120.57|122.23|120.83|122.3|120.9|121.84|120.44|212
1653629400000|2022-05-27 05:30:00|122.26|120.86|121.94|120.54|122.27|120.87|121.68|120.28|222
1653629700000|2022-05-27 05:35:00|121.96|120.56|120.04|118.64|121.96|120.56|120.03|118.63|366
1653630000000|2022-05-27 05:40:00|120.06|118.66|120.19|118.79|120.41|119.01|119.37|117.97|413
1653630300000|2022-05-27 05:45:00|120.23|118.83|120.5|119.1|120.66|119.26|119.78|118.38|319
1653630600000|2022-05-27 05:50:00|120.49|119.09|120.39|118.99|120.52|119.12|120.26|118.86|242
1653630900000|2022-05-27 05:55:00|120.41|119.01|120.51|119.11|120.51|119.11|120.08|118.68|218
1653631200000|2022-05-27 06:00:00|120.53|119.13|119.9|118.5|120.53|119.13|119.79|118.39|272
1653631500000|2022-05-27 06:05:00|119.91|118.51|120.03|118.63|120.03|118.63|119.48|118.08|242
1653631800000|2022-05-27 06:10:00|120.04|118.64|121.26|119.86|121.63|120.23|120.03|118.63|275
1653632100000|2022-05-27 06:15:00|121.27|119.87|120.79|119.39|121.42|120.02|120.7|119.3|274
1653632400000|2022-05-27 06:20:00|120.78|119.38|121.3|119.9|121.3|119.9|120.42|119.02|223
1653632700000|2022-05-27 06:25:00|121.31|119.91|121.22|119.82|121.37|119.97|120.99|119.59|225
1653633000000|2022-05-27 06:30:00|121.21|119.81|122.12|120.72|122.18|120.78|120.9|119.5|193
1653633300000|2022-05-27 06:35:00|122.14|120.74|122.72|121.32|123|121.6|122.14|120.74|256
1653633600000|2022-05-27 06:40:00|122.71|121.31|122.38|120.98|122.71|121.31|122.17|120.77|199
1653633900000|2022-05-27 06:45:00|122.39|120.99|122.6|121.2|122.78|121.38|122.39|120.99|98
1653634200000|2022-05-27 06:50:00|122.59|121.19|122.6|121.2|122.65|121.25|122.29|120.89|124
1653634500000|2022-05-27 06:55:00|122.61|121.21|123.1|121.7|123.29|121.89|122.37|120.97|230
1653634800000|2022-05-27 07:00:00|123.11|121.71|122.95|121.55|123.27|121.87|122.82|121.42|260
1653635100000|2022-05-27 07:05:00|123.05|121.65|123.05|121.65|123.08|121.68|122.74|121.34|196
1653635400000|2022-05-27 07:10:00|123.1|121.7|123.19|121.79|123.63|122.23|123.08|121.68|144
1653635700000|2022-05-27 07:15:00|123.2|121.8|124.07|122.67|124.16|122.76|123.08|121.68|257
1653636000000|2022-05-27 07:20:00|124.1|122.7|124.17|122.77|124.26|122.86|123.81|122.41|158
1653636300000|2022-05-27 07:25:00|124.15|122.75|124.77|123.37|124.93|123.53|124.12|122.72|232
1653636600000|2022-05-27 07:30:00|124.74|123.34|124.08|122.68|124.74|123.34|124.04|122.64|182
1653636900000|2022-05-27 07:35:00|124.09|122.69|123.99|122.59|124.17|122.77|123.99|122.59|127
1653637200000|2022-05-27 07:40:00|124.01|122.61|123.96|122.56|124.1|122.7|123.78|122.38|95
1653637500000|2022-05-27 07:45:00|123.94|122.54|123.49|122.09|123.97|122.57|123.49|122.09|113
1653637800000|2022-05-27 07:50:00|123.5|122.1|123.53|122.13|123.56|122.16|123.39|121.99|135
1653638100000|2022-05-27 07:55:00|123.52|122.12|123.07|121.67|123.63|122.23|122.89|121.49|116
1653638400000|2022-05-27 08:00:00|123.06|121.66|122.42|121.02|123.06|121.66|122.23|120.83|245
1653638700000|2022-05-27 08:05:00|122.41|121.01|123.48|122.08|123.61|122.21|122.21|120.81|201
1653639000000|2022-05-27 08:10:00|123.47|122.07|123.77|122.37|123.86|122.46|123.37|121.97|208
1653639300000|2022-05-27 08:15:00|123.76|122.36|123.76|122.36|123.92|122.52|123.59|122.19|208
1653639600000|2022-05-27 08:20:00|123.78|122.38|123.39|121.99|123.97|122.57|123.29|121.89|206
1653639900000|2022-05-27 08:25:00|123.4|122|123.4|122|123.49|122.09|123.38|121.98|106
1653640200000|2022-05-27 08:30:00|123.41|122.01|123.42|122.02|123.57|122.17|123.02|121.62|143
1653640500000|2022-05-27 08:35:00|123.43|122.03|123.48|122.08|123.66|122.26|123.42|122.02|52
1653640800000|2022-05-27 08:40:00|123.45|122.05|123.16|121.76|123.49|122.09|122.99|121.59|119
1653641100000|2022-05-27 08:45:00|123.1|121.7|123.2|121.8|123.36|121.96|123.09|121.69|87
1653641400000|2022-05-27 08:50:00|123.21|121.81|122.54|121.14|123.32|121.92|122.47|121.07|191
1653641700000|2022-05-27 08:55:00|122.53|121.13|122.55|121.15|122.87|121.47|122.48|121.08|150
1653642000000|2022-05-27 09:00:00|122.58|121.18|122.45|121.05|122.72|121.32|122.28|120.88|189
1653642300000|2022-05-27 09:05:00|122.46|121.06|122.49|121.09|122.62|121.22|122.27|120.87|111
1653642600000|2022-05-27 09:10:00|122.5|121.1|122.58|121.18|122.63|121.23|122.4|121|94
1653642900000|2022-05-27 09:15:00|122.54|121.14|122.97|121.57|122.99|121.59|122.41|121.01|127
1653643200000|2022-05-27 09:20:00|122.99|121.59|122.69|121.29|122.99|121.59|122.49|121.09|130
1653643500000|2022-05-27 09:25:00|122.68|121.28|122.88|121.48|122.91|121.51|122.6|121.2|110
1653643800000|2022-05-27 09:30:00|122.87|121.47|122.98|121.58|122.98|121.58|122.62|121.22|164
1653644100000|2022-05-27 09:35:00|122.99|121.59|123.22|121.82|123.24|121.84|122.94|121.54|89
1653644400000|2022-05-27 09:40:00|123.24|121.84|122.91|121.51|123.39|121.99|122.9|121.5|114
1653644700000|2022-05-27 09:45:00|122.9|121.5|122.6|121.2|123.01|121.61|122.51|121.11|142
1653645000000|2022-05-27 09:50:00|122.61|121.21|123.56|122.16|123.56|122.16|122.51|121.11|153
1653645300000|2022-05-27 09:55:00|123.57|122.17|124.21|122.81|124.22|122.82|123.56|122.16|146
1653645600000|2022-05-27 10:00:00|124.16|122.76|123.99|122.59|124.3|122.9|123.97|122.57|123
1653645900000|2022-05-27 10:05:00|123.97|122.57|124.3|122.9|124.64|123.24|123.74|122.34|157
1653646200000|2022-05-27 10:10:00|124.32|122.92|124.36|122.96|124.97|123.57|124.32|122.92|179
1653646500000|2022-05-27 10:15:00|124.39|122.99|124.57|123.17|124.63|123.23|124.21|122.81|155
1653646800000|2022-05-27 10:20:00|124.59|123.19|124.08|122.68|124.64|123.24|124.07|122.67|157
1653647100000|2022-05-27 10:25:00|124.07|122.67|124.04|122.64|124.16|122.76|123.96|122.56|155
1653647400000|2022-05-27 10:30:00|124.05|122.65|123.6|122.2|124.08|122.68|123.6|122.2|118
1653647700000|2022-05-27 10:35:00|123.66|122.26|123.95|122.55|124|122.6|123.58|122.18|165
1653648000000|2022-05-27 10:40:00|123.94|122.54|124.17|122.77|124.42|123.02|123.89|122.49|229
1653648300000|2022-05-27 10:45:00|124.16|122.76|123.78|122.38|124.16|122.76|123.78|122.38|128
1653648600000|2022-05-27 10:50:00|123.79|122.39|123.65|122.25|123.92|122.52|123.48|122.08|117
1653648900000|2022-05-27 10:55:00|123.66|122.26|123.33|121.93|123.69|122.29|122.98|121.58|158
1653649200000|2022-05-27 11:00:00|123.34|121.94|123.52|122.12|123.53|122.13|123.16|121.76|135
1653649500000|2022-05-27 11:05:00|123.51|122.11|124.11|122.71|124.26|122.86|123.5|122.1|111
1653649800000|2022-05-27 11:10:00|124.1|122.7|124.41|123.01|124.41|123.01|124.09|122.69|62
1653650100000|2022-05-27 11:15:00|124.48|123.08|124.22|122.82|124.55|123.15|124.22|122.82|132
1653650400000|2022-05-27 11:20:00|124.23|122.83|124.44|123.04|124.44|123.04|124.1|122.7|115
1653650700000|2022-05-27 11:25:00|124.54|123.14|125.34|123.94|125.35|123.95|124.54|123.14|137
1653651000000|2022-05-27 11:30:00|125.36|123.96|125.15|123.75|125.41|124.01|125.1|123.7|124
1653651300000|2022-05-27 11:35:00|125.17|123.77|125.2|123.8|125.28|123.88|125.05|123.65|115
1653651600000|2022-05-27 11:40:00|125.19|123.79|125.11|123.71|125.36|123.96|125.09|123.69|119
1653651900000|2022-05-27 11:45:00|125.12|123.72|124.88|123.48|125.18|123.78|124.8|123.4|179
1653652200000|2022-05-27 11:50:00|124.87|123.47|124.43|123.03|125.07|123.67|124.41|123.01|135
1653652500000|2022-05-27 11:55:00|124.42|123.02|124.63|123.23|124.7|123.3|124.42|123.02|140
1653652800000|2022-05-27 12:00:00|124.62|123.22|124.38|122.98|124.62|123.22|124.11|122.71|209
1653653100000|2022-05-27 12:05:00|124.39|122.99|124.57|123.17|124.6|123.2|124.39|122.99|84
1653653400000|2022-05-27 12:10:00|124.58|123.18|124.45|123.05|124.67|123.27|124.17|122.77|161
1653653700000|2022-05-27 12:15:00|124.46|123.06|124.74|123.34|124.75|123.35|124.17|122.77|117
1653654000000|2022-05-27 12:20:00|124.75|123.35|125.38|123.98|125.49|124.09|124.75|123.35|153
1653654300000|2022-05-27 12:25:00|125.37|123.97|125.16|123.76|125.46|124.06|124.97|123.57|201
1653654600000|2022-05-27 12:30:00|125.18|123.78|125.39|123.99|125.86|124.46|124.84|123.44|399
1653654900000|2022-05-27 12:35:00|125.41|124.01|126|124.6|126.11|124.71|125.39|123.99|266
1653655200000|2022-05-27 12:40:00|126.01|124.61|126.45|125.05|126.61|125.21|125.81|124.41|301
1653655500000|2022-05-27 12:45:00|126.46|125.06|126.41|125.01|126.57|125.17|126.13|124.73|255
1653655800000|2022-05-27 12:50:00|126.42|125.02|126.02|124.62|126.42|125.02|126.02|124.62|168
1653656100000|2022-05-27 12:55:00|126.03|124.63|126.22|124.82|126.3|124.9|125.82|124.42|150
1653656400000|2022-05-27 13:00:00|126.21|124.81|126.02|124.62|126.3|124.9|125.91|124.51|250
1653656700000|2022-05-27 13:05:00|126.01|124.61|126.05|124.65|126.34|124.94|126.01|124.61|198
1653657000000|2022-05-27 13:10:00|126.06|124.66|126.3|124.9|126.31|124.91|126|124.6|208
1653657300000|2022-05-27 13:15:00|126.31|124.91|126.2|124.8|126.61|125.21|126.2|124.8|130
1653657600000|2022-05-27 13:20:00|126.19|124.79|125.39|123.99|126.2|124.8|125.37|123.97|207
1653657900000|2022-05-27 13:25:00|125.37|123.97|125.42|124.02|125.52|124.12|125.31|123.91|151
1653658200000|2022-05-27 13:30:00|125.47|124.07|125.18|123.78|125.74|124.34|125.16|123.76|293
1653658500000|2022-05-27 13:35:00|125.19|123.79|125.51|124.11|125.69|124.29|125.05|123.65|259
1653658800000|2022-05-27 13:40:00|125.5|124.1|125.25|123.85|125.71|124.31|125.25|123.85|241
1653659100000|2022-05-27 13:45:00|125.23|123.83|125.5|124.1|125.57|124.17|124.96|123.56|224
1653659400000|2022-05-27 13:50:00|125.51|124.11|125.88|124.48|125.88|124.48|125.48|124.08|162
1653659700000|2022-05-27 13:55:00|125.89|124.49|125.99|124.59|126.27|124.87|125.89|124.49|201
1653660000000|2022-05-27 14:00:00|126.02|124.62|126.09|124.69|126.27|124.87|125.83|124.43|203
1653660300000|2022-05-27 14:05:00|126.08|124.68|125.35|123.95|126.08|124.68|125.32|123.92|144
1653660600000|2022-05-27 14:10:00|125.36|123.96|125.41|124.01|125.6|124.2|125.35|123.95|153
1653660900000|2022-05-27 14:15:00|125.4|124|125.04|123.64|125.48|124.08|124.96|123.56|190
1653661200000|2022-05-27 14:20:00|125.03|123.63|125.36|123.96|125.4|124|124.97|123.57|151
1653661500000|2022-05-27 14:25:00|125.35|123.95|125.07|123.67|125.56|124.16|125.02|123.62|138
1653661800000|2022-05-27 14:30:00|125.06|123.66|124.56|123.16|125.12|123.72|124.48|123.08|156
1653662100000|2022-05-27 14:35:00|124.53|123.13|124.63|123.23|124.65|123.25|124|122.6|175
1653662400000|2022-05-27 14:40:00|124.64|123.24|123.49|122.09|124.64|123.24|123.49|122.09|173
1653662700000|2022-05-27 14:45:00|123.48|122.08|123.7|122.3|123.9|122.5|123.21|121.81|253
1653663000000|2022-05-27 14:50:00|123.73|122.33|123.45|122.05|124.01|122.61|123.01|121.61|281
1653663300000|2022-05-27 14:55:00|123.46|122.06|123.4|122|123.59|122.19|123.19|121.79|119
1653663600000|2022-05-27 15:00:00|123.39|121.99|122.8|121.4|123.44|122.04|122.4|121|281
1653663900000|2022-05-27 15:05:00|122.81|121.41|123.17|121.77|123.51|122.11|122.76|121.36|218
1653664200000|2022-05-27 15:10:00|123.18|121.78|123.39|121.99|123.64|122.24|123.18|121.78|143
1653664500000|2022-05-27 15:15:00|123.4|122|124.17|122.77|124.41|123.01|123.25|121.85|247
1653664800000|2022-05-27 15:20:00|124.16|122.76|123.96|122.56|124.19|122.79|123.8|122.4|197
1653665100000|2022-05-27 15:25:00|123.95|122.55|124.55|123.15|125.27|123.87|123.76|122.36|435
1653665400000|2022-05-27 15:30:00|124.54|123.14|124.64|123.24|125.07|123.67|124.49|123.09|271
1653665700000|2022-05-27 15:35:00|124.63|123.23|124.54|123.14|124.99|123.59|124.54|123.14|192
1653666000000|2022-05-27 15:40:00|124.53|123.13|124.96|123.56|124.97|123.57|124.39|122.99|196
1653666300000|2022-05-27 15:45:00|124.95|123.55|125.22|123.82|125.27|123.87|124.8|123.4|276
1653666600000|2022-05-27 15:50:00|125.21|123.81|124.38|122.98|125.22|123.82|124.38|122.98|173
1653666900000|2022-05-27 15:55:00|124.37|122.97|124.2|122.8|124.38|122.98|123.79|122.39|255
1653667200000|2022-05-27 16:00:00|124.19|122.79|123.85|122.45|124.54|123.14|123.85|122.45|298
1653667500000|2022-05-27 16:05:00|123.84|122.44|123.4|122|123.84|122.44|123.1|121.7|296
1653667800000|2022-05-27 16:10:00|123.42|122.02|124.38|122.98|124.5|123.1|123.41|122.01|258
1653668100000|2022-05-27 16:15:00|124.39|122.99|124.1|122.7|124.39|122.99|123.9|122.5|265
1653668400000|2022-05-27 16:20:00|124.13|122.73|123.53|122.13|124.21|122.81|123.41|122.01|221
1653668700000|2022-05-27 16:25:00|123.52|122.12|123.31|121.91|123.69|122.29|123.24|121.84|301
1653669000000|2022-05-27 16:30:00|123.32|121.92|123.62|122.22|123.75|122.35|123.08|121.68|296
1653669300000|2022-05-27 16:35:00|123.61|122.21|123.93|122.53|124.13|122.73|123.17|121.77|253
1653669600000|2022-05-27 16:40:00|123.95|122.55|124.01|122.61|124.22|122.82|123.95|122.55|226
1653669900000|2022-05-27 16:45:00|124|122.6|124.17|122.77|124.28|122.88|123.87|122.47|246
1653670200000|2022-05-27 16:50:00|124.16|122.76|123.07|121.67|124.19|122.79|122.87|121.47|322
1653670500000|2022-05-27 16:55:00|123.06|121.66|123.35|121.95|123.43|122.03|123.05|121.65|192
1653670800000|2022-05-27 17:00:00|123.34|121.94|123.5|122.1|123.59|122.19|123.04|121.64|240
1653671100000|2022-05-27 17:05:00|123.51|122.11|124.13|122.73|124.13|122.73|123.42|122.02|186
1653671400000|2022-05-27 17:10:00|124.14|122.74|124.08|122.68|124.28|122.88|123.87|122.47|223
1653671700000|2022-05-27 17:15:00|124.07|122.67|122.51|121.11|124.09|122.69|122.26|120.86|428
1653672000000|2022-05-27 17:20:00|122.52|121.12|122.16|120.76|122.52|121.12|121.53|120.13|359
1653672300000|2022-05-27 17:25:00|122.18|120.78|122.81|121.41|122.92|121.52|122.18|120.78|286
1653672600000|2022-05-27 17:30:00|122.79|121.39|122.05|120.65|123.05|121.65|121.86|120.46|246
1653672900000|2022-05-27 17:35:00|122.03|120.63|122.24|120.84|122.38|120.98|121.92|120.52|295
1653673200000|2022-05-27 17:40:00|122.22|120.82|121.88|120.48|122.35|120.95|121.71|120.31|253
1653673500000|2022-05-27 17:45:00|121.9|120.5|122.2|120.8|122.21|120.81|121.53|120.13|334
1653673800000|2022-05-27 17:50:00|122.21|120.81|121.93|120.53|122.48|121.08|121.92|120.52|232
1653674100000|2022-05-27 17:55:00|121.91|120.51|121.6|120.2|121.93|120.53|121.33|119.93|301
1653674400000|2022-05-27 18:00:00|121.61|120.21|122.23|120.83|122.24|120.84|121.25|119.85|277
1653674700000|2022-05-27 18:05:00|122.22|120.82|122.18|120.78|122.33|120.93|122.03|120.63|228
1653675000000|2022-05-27 18:10:00|122.17|120.77|121.47|120.07|122.22|120.82|121.45|120.05|210
1653675300000|2022-05-27 18:15:00|121.48|120.08|121.52|120.12|121.71|120.31|121.24|119.84|282
1653675600000|2022-05-27 18:20:00|121.55|120.15|121.62|120.22|121.94|120.54|121.48|120.08|195
1653675900000|2022-05-27 18:25:00|121.61|120.21|121.5|120.1|121.62|120.22|121.22|119.82|187
1653676200000|2022-05-27 18:30:00|121.51|120.11|121.71|120.31|121.72|120.32|121.39|119.99|191
1653676500000|2022-05-27 18:35:00|121.72|120.32|121.87|120.47|122.14|120.74|121.62|120.22|212
1653676800000|2022-05-27 18:40:00|121.86|120.46|120.55|119.15|121.95|120.55|120.43|119.03|325
1653677100000|2022-05-27 18:45:00|120.54|119.14|121.31|119.91|121.32|119.92|120.19|118.79|341
1653677400000|2022-05-27 18:50:00|121.3|119.9|121.22|119.82|121.43|120.03|120.95|119.55|250
1653677700000|2022-05-27 18:55:00|121.24|119.84|121.51|120.11|121.62|120.22|121.24|119.84|163
1653678000000|2022-05-27 19:00:00|121.52|120.12|121.37|119.97|121.95|120.55|121.14|119.74|248
1653678300000|2022-05-27 19:05:00|121.36|119.96|121.37|119.97|121.63|120.23|121.34|119.94|211
1653678600000|2022-05-27 19:10:00|121.38|119.98|120.9|119.5|121.38|119.98|120.86|119.46|235
1653678900000|2022-05-27 19:15:00|120.92|119.52|120.38|118.98|121.11|119.71|120.35|118.95|303
1653679200000|2022-05-27 19:20:00|120.37|118.97|120.69|119.29|120.73|119.33|120.33|118.93|152
1653679500000|2022-05-27 19:25:00|120.71|119.31|121.03|119.63|121.23|119.83|120.71|119.31|160
1653679800000|2022-05-27 19:30:00|121|119.6|121.14|119.74|121.41|120.01|120.89|119.49|285
1653680100000|2022-05-27 19:35:00|121.16|119.76|121.28|119.88|121.42|120.02|121.03|119.63|205
1653680400000|2022-05-27 19:40:00|121.26|119.86|121.71|120.31|121.72|120.32|121.2|119.8|180
1653680700000|2022-05-27 19:45:00|121.72|120.32|122.1|120.7|122.11|120.71|121.53|120.13|183
1653681000000|2022-05-27 19:50:00|122.11|120.71|123.91|122.51|123.91|122.51|122.09|120.69|385
1653681300000|2022-05-27 19:55:00|123.9|122.5|123.17|121.77|124.08|122.68|123.06|121.66|322
1653681600000|2022-05-27 20:00:00|123.16|121.76|123.88|122.48|123.92|122.52|122.74|121.34|348
1653681900000|2022-05-27 20:05:00|123.87|122.47|124.06|122.66|124.23|122.83|123.87|122.47|245
1653682200000|2022-05-27 20:10:00|124.07|122.67|123.51|122.11|124.11|122.71|123.39|121.99|177
1653682500000|2022-05-27 20:15:00|123.56|122.16|123.69|122.29|123.75|122.35|123.47|122.07|87
1653682800000|2022-05-27 20:20:00|123.68|122.28|124.41|123.01|124.42|123.02|123.65|122.25|174
1653683100000|2022-05-27 20:25:00|124.42|123.02|124.17|122.77|124.42|123.02|123.97|122.57|124
1653683400000|2022-05-27 20:30:00|124.16|122.76|124.01|122.61|124.16|122.76|123.88|122.48|150
1653683700000|2022-05-27 20:35:00|124.07|122.67|123.9|122.5|124.18|122.78|123.88|122.48|112
1653684000000|2022-05-27 20:40:00|123.89|122.49|123.89|122.49|123.97|122.57|123.68|122.28|91
1653684300000|2022-05-27 20:45:00|123.88|122.48|123.63|122.23|123.89|122.49|123.53|122.13|92
1653684600000|2022-05-27 20:50:00|123.64|122.24|123.24|121.84|123.72|122.32|123.24|121.84|102
1653684900000|2022-05-27 20:55:00|123.23|121.83|123.06|121.66|123.26|121.86|123.05|121.65|59
1653721200000|2022-05-28 07:00:00|125.08|123.68|125.08|123.68|125.19|123.79|125.07|123.67|64
1653721500000|2022-05-28 07:05:00|125.04|123.64|124.8|123.4|125.04|123.64|124.75|123.35|56
1653721800000|2022-05-28 07:10:00|124.79|123.39|124.53|123.13|124.8|123.4|124.5|123.1|105
1653722100000|2022-05-28 07:15:00|124.52|123.12|124.54|123.14|124.68|123.28|124.37|122.97|98
1653722400000|2022-05-28 07:20:00|124.53|123.13|124.59|123.19|124.65|123.25|124.49|123.09|42
1653722700000|2022-05-28 07:25:00|124.54|123.14|124.44|123.04|124.56|123.16|124.43|123.03|31
1653723000000|2022-05-28 07:30:00|124.45|123.05|124.13|122.73|124.47|123.07|124.09|122.69|85
1653723300000|2022-05-28 07:35:00|124.14|122.74|124.36|122.96|124.37|122.97|124.13|122.73|56
1653723600000|2022-05-28 07:40:00|124.35|122.95|124.08|122.68|124.43|123.03|124.07|122.67|84
1653723900000|2022-05-28 07:45:00|124.07|122.67|124.18|122.78|124.18|122.78|124.07|122.67|40
1653724200000|2022-05-28 07:50:00|124.19|122.79|125.01|123.61|125.1|123.7|124.19|122.79|87
1653724500000|2022-05-28 07:55:00|125|123.6|124.67|123.27|125.06|123.66|124.11|122.71|127
1653724800000|2022-05-28 08:00:00|124.68|123.28|124.53|123.13|124.69|123.29|124.38|122.98|126
1653725100000|2022-05-28 08:05:00|124.52|123.12|125.01|123.61|125.02|123.62|124.52|123.12|51
1653725400000|2022-05-28 08:10:00|125.02|123.62|125|123.6|125.13|123.73|124.96|123.56|145
1653725700000|2022-05-28 08:15:00|124.99|123.59|124.99|123.59|125.08|123.68|124.96|123.56|75
1653726000000|2022-05-28 08:20:00|124.97|123.57|124.44|123.04|124.99|123.59|124.44|123.04|68
1653726300000|2022-05-28 08:25:00|124.41|123.01|124.49|123.09|124.53|123.13|124.33|122.93|73
1653726600000|2022-05-28 08:30:00|124.48|123.08|124.08|122.68|124.48|123.08|123.97|122.57|153
1653726900000|2022-05-28 08:35:00|124.09|122.69|124.46|123.06|124.46|123.06|124.09|122.69|47
1653727200000|2022-05-28 08:40:00|124.47|123.07|124.65|123.25|124.65|123.25|124.39|122.99|48
1653727500000|2022-05-28 08:45:00|124.66|123.26|124.89|123.49|125.01|123.61|124.66|123.26|86
1653727800000|2022-05-28 08:50:00|124.88|123.48|124.25|122.85|124.88|123.48|124.25|122.85|53
1653728100000|2022-05-28 08:55:00|124.21|122.81|124.29|122.89|124.37|122.97|124.18|122.78|47
1653728400000|2022-05-28 09:00:00|124.31|122.91|124.21|122.81|124.41|123.01|124.05|122.65|94
1653728700000|2022-05-28 09:05:00|124.22|122.82|124.14|122.74|124.29|122.89|124.08|122.68|84
1653729000000|2022-05-28 09:10:00|124.16|122.76|124.37|122.97|124.42|123.02|124.11|122.71|97
1653729300000|2022-05-28 09:15:00|124.36|122.96|124.51|123.11|124.67|123.27|124.3|122.9|76
1653729600000|2022-05-28 09:20:00|124.52|123.12|124.59|123.19|124.6|123.2|124.46|123.06|48
1653729900000|2022-05-28 09:25:00|124.58|123.18|124.44|123.04|124.58|123.18|124.39|122.99|35
1653730200000|2022-05-28 09:30:00|124.46|123.06|124.12|122.72|124.46|123.06|124.1|122.7|54
1653730500000|2022-05-28 09:35:00|124.13|122.73|124.24|122.84|124.35|122.95|124.1|122.7|55
1653730800000|2022-05-28 09:40:00|124.27|122.87|124.29|122.89|124.43|123.03|124.25|122.85|67
1653731100000|2022-05-28 09:45:00|124.28|122.88|124.41|123.01|124.46|123.06|124.11|122.71|102
1653731400000|2022-05-28 09:50:00|124.4|123|124.6|123.2|124.65|123.25|124.35|122.95|70
1653731700000|2022-05-28 09:55:00|124.59|123.19|124.51|123.11|124.59|123.19|124.42|123.02|65
1653732000000|2022-05-28 10:00:00|124.5|123.1|124.58|123.18|124.7|123.3|124.44|123.04|78
1653732300000|2022-05-28 10:05:00|124.59|123.19|124.23|122.83|124.64|123.24|124.21|122.81|57
1653732600000|2022-05-28 10:10:00|124.24|122.84|124.19|122.79|124.32|122.92|124.17|122.77|55
1653732900000|2022-05-28 10:15:00|124.2|122.8|124.16|122.76|124.29|122.89|124.11|122.71|54
1653733200000|2022-05-28 10:20:00|124.15|122.75|124.96|123.56|125.01|123.61|123.94|122.54|104
1653733500000|2022-05-28 10:25:00|124.98|123.58|125.06|123.66|125.12|123.72|124.98|123.58|50
1653733800000|2022-05-28 10:30:00|125.07|123.67|124.78|123.38|125.1|123.7|124.7|123.3|59
1653734100000|2022-05-28 10:35:00|124.77|123.37|124.66|123.26|124.79|123.39|124.66|123.26|60
1653734400000|2022-05-28 10:40:00|124.55|123.15|124.41|123.01|124.55|123.15|124.27|122.87|76
1653734700000|2022-05-28 10:45:00|124.42|123.02|124.53|123.13|124.61|123.21|124.42|123.02|53
1653735000000|2022-05-28 10:50:00|124.54|123.14|124.65|123.25|124.72|123.32|124.54|123.14|39
1653735300000|2022-05-28 10:55:00|124.64|123.24|124.65|123.25|124.7|123.3|124.47|123.07|37
1653735600000|2022-05-28 11:00:00|124.64|123.24|124.43|123.03|124.64|123.24|124.34|122.94|60
1653735900000|2022-05-28 11:05:00|124.4|123|125.24|123.84|125.29|123.89|124.4|123|77
1653736200000|2022-05-28 11:10:00|125.22|123.82|125.88|124.48|125.88|124.48|125.1|123.7|148
1653736500000|2022-05-28 11:15:00|125.89|124.49|125.45|124.05|125.89|124.49|125.26|123.86|144
1653736800000|2022-05-28 11:20:00|125.44|124.04|126.15|124.75|126.21|124.81|125.39|123.99|113
1653737100000|2022-05-28 11:25:00|126.16|124.76|126|124.6|126.16|124.76|125.8|124.4|162
1653737400000|2022-05-28 11:30:00|125.99|124.59|125.43|124.03|126|124.6|125.38|123.98|138
1653737700000|2022-05-28 11:35:00|125.42|124.02|125.54|124.14|125.57|124.17|125.33|123.93|94
1653738000000|2022-05-28 11:40:00|125.55|124.15|125.71|124.31|125.71|124.31|125.4|124|88
1653738300000|2022-05-28 11:45:00|125.72|124.32|125.41|124.01|126.06|124.66|125.36|123.96|108
1653738600000|2022-05-28 11:50:00|125.4|124|125.13|123.73|125.42|124.02|125.09|123.69|92
1653738900000|2022-05-28 11:55:00|125.12|123.72|125.1|123.7|125.21|123.81|125.01|123.61|100
1653739200000|2022-05-28 12:00:00|125.09|123.69|125.13|123.73|125.37|123.97|125.04|123.64|91
1653739500000|2022-05-28 12:05:00|125.15|123.75|125.31|123.91|125.37|123.97|125.15|123.75|67
1653739800000|2022-05-28 12:10:00|125.3|123.9|124.78|123.38|125.3|123.9|124.78|123.38|62
1653740100000|2022-05-28 12:15:00|124.79|123.39|124.98|123.58|124.98|123.58|124.79|123.39|72
1653740400000|2022-05-28 12:20:00|124.99|123.59|125.09|123.69|125.17|123.77|124.99|123.59|54
1653740700000|2022-05-28 12:25:00|125.07|123.67|125.41|124.01|125.45|124.05|125.07|123.67|131
1653741000000|2022-05-28 12:30:00|125.39|123.99|125.32|123.92|125.42|124.02|125.25|123.85|69
1653741300000|2022-05-28 12:35:00|125.28|123.88|125.24|123.84|125.36|123.96|125.24|123.84|30
1653741600000|2022-05-28 12:40:00|125.23|123.83|125.32|123.92|125.41|124.01|125.22|123.82|57
1653741900000|2022-05-28 12:45:00|125.31|123.91|125.4|124|125.41|124.01|125.25|123.85|20
1653742200000|2022-05-28 12:50:00|125.42|124.02|125.98|124.58|126.04|124.64|125.42|124.02|97
1653742500000|2022-05-28 12:55:00|125.97|124.57|125.77|124.37|126.01|124.61|125.77|124.37|82
1653742800000|2022-05-28 13:00:00|125.78|124.38|125.47|124.07|125.86|124.46|125.45|124.05|93
1653743100000|2022-05-28 13:05:00|125.46|124.06|125.55|124.15|125.67|124.27|125.43|124.03|65
1653743400000|2022-05-28 13:10:00|125.48|124.08|125.95|124.55|126.02|124.62|125.46|124.06|94
1653743700000|2022-05-28 13:15:00|125.94|124.54|126.43|125.03|126.53|125.13|125.94|124.54|202
1653744000000|2022-05-28 13:20:00|126.42|125.02|126.37|124.97|126.49|125.09|126.32|124.92|113
1653744300000|2022-05-28 13:25:00|126.36|124.96|126.05|124.65|126.36|124.96|126|124.6|111
1653744600000|2022-05-28 13:30:00|126.06|124.66|126.12|124.72|126.15|124.75|125.74|124.34|143
1653744900000|2022-05-28 13:35:00|126.13|124.73|126.25|124.85|126.36|124.96|126.08|124.68|114
1653745200000|2022-05-28 13:40:00|126.24|124.84|125.78|124.38|126.54|125.14|125.78|124.38|140
1653745500000|2022-05-28 13:45:00|125.79|124.39|126.04|124.64|126.06|124.66|125.79|124.39|82
1653745800000|2022-05-28 13:50:00|126.05|124.65|126.1|124.7|126.1|124.7|125.88|124.48|75
1653746100000|2022-05-28 13:55:00|126.11|124.71|126.18|124.78|126.21|124.81|126.09|124.69|58
1653746400000|2022-05-28 14:00:00|126.17|124.77|126.15|124.75|126.41|125.01|126.09|124.69|76
1653746700000|2022-05-28 14:05:00|126.14|124.74|125.7|124.3|126.15|124.75|125.7|124.3|59
1653747000000|2022-05-28 14:10:00|125.69|124.29|125.37|123.97|125.69|124.29|125.34|123.94|79
1653747300000|2022-05-28 14:15:00|125.36|123.96|125.43|124.03|125.45|124.05|125.2|123.8|76
1653747600000|2022-05-28 14:20:00|125.44|124.04|125.34|123.94|125.55|124.15|125.27|123.87|81
1653747900000|2022-05-28 14:25:00|125.35|123.95|125.36|123.96|125.36|123.96|125.33|123.93|7
1653748200000|2022-05-28 14:30:00|125.35|123.95|125.59|124.19|125.59|124.19|125.26|123.86|46
1653748500000|2022-05-28 14:35:00|125.58|124.18|125.36|123.96|125.58|124.18|125.36|123.96|45
1653748800000|2022-05-28 14:40:00|125.37|123.97|125.55|124.15|125.55|124.15|125.35|123.95|36
1653749100000|2022-05-28 14:45:00|125.54|124.14|125.29|123.89|125.57|124.17|125.17|123.77|138
1653749400000|2022-05-28 14:50:00|125.28|123.88|125.54|124.14|125.54|124.14|125.28|123.88|48
1653749700000|2022-05-28 14:55:00|125.55|124.15|125.53|124.13|125.55|124.15|125.52|124.12|14
1653750000000|2022-05-28 15:00:00|125.58|124.18|125.7|124.3|125.7|124.3|125.35|123.95|119
1653750300000|2022-05-28 15:05:00|125.72|124.32|125.99|124.59|126.18|124.78|125.72|124.32|69
1653750600000|2022-05-28 15:10:00|125.98|124.58|126.14|124.74|126.22|124.82|125.93|124.53|87
1653750900000|2022-05-28 15:15:00|126.12|124.72|126.04|124.64|126.47|125.07|125.9|124.5|171
1653751200000|2022-05-28 15:20:00|126.06|124.66|126.2|124.8|126.3|124.9|126.03|124.63|57
1653751500000|2022-05-28 15:25:00|126.21|124.81|126.32|124.92|126.45|125.05|126.14|124.74|84
1653751800000|2022-05-28 15:30:00|126.31|124.91|126.64|125.24|126.88|125.48|126.29|124.89|186
1653752100000|2022-05-28 15:35:00|126.63|125.23|126.83|125.43|126.94|125.54|126.6|125.2|88
1653752400000|2022-05-28 15:40:00|126.82|125.42|126.33|124.93|126.82|125.42|126.22|124.82|120
1653752700000|2022-05-28 15:45:00|126.32|124.92|126.06|124.66|126.43|125.03|126.04|124.64|101
1653753000000|2022-05-28 15:50:00|126.05|124.65|126.41|125.01|126.46|125.06|126.04|124.64|79
1653753300000|2022-05-28 15:55:00|126.42|125.02|126.28|124.88|126.47|125.07|126.22|124.82|77
1653753600000|2022-05-28 16:00:00|126.29|124.89|126.59|125.19|126.59|125.19|125.92|124.52|156
1653753900000|2022-05-28 16:05:00|126.51|125.11|126.45|125.05|126.55|125.15|126.35|124.95|68
1653754200000|2022-05-28 16:10:00|126.4|125|126.15|124.75|126.4|125|126.11|124.71|31
1653754500000|2022-05-28 16:15:00|126.13|124.73|126.07|124.67|126.13|124.73|125.89|124.49|42
1653754800000|2022-05-28 16:20:00|126.08|124.68|126.44|125.04|126.44|125.04|126.08|124.68|61
1653755100000|2022-05-28 16:25:00|126.43|125.03|126.45|125.05|126.56|125.16|126.41|125.01|62
1653755400000|2022-05-28 16:30:00|126.49|125.09|126.66|125.26|126.66|125.26|126.49|125.09|47
1653755700000|2022-05-28 16:35:00|126.67|125.27|126.79|125.39|126.79|125.39|126.36|124.96|93
1653756000000|2022-05-28 16:40:00|126.78|125.38|126.23|124.83|126.8|125.4|126.22|124.82|50
1653756300000|2022-05-28 16:45:00|126.22|124.82|126.15|124.75|126.33|124.93|126.15|124.75|35
1653756600000|2022-05-28 16:50:00|126.14|124.74|125.88|124.48|126.14|124.74|125.88|124.48|33
1653756900000|2022-05-28 16:55:00|125.87|124.47|125.44|124.04|125.88|124.48|125.32|123.92|68
1653757200000|2022-05-28 17:00:00|125.45|124.05|125.35|123.95|125.45|124.05|125.35|123.95|33
1653757500000|2022-05-28 17:05:00|125.36|123.96|125.26|123.86|125.39|123.99|125.25|123.85|40
1653757800000|2022-05-28 17:10:00|125.27|123.87|125.25|123.85|125.27|123.87|125.24|123.84|17
1653758100000|2022-05-28 17:15:00|125.3|123.9|125.58|124.18|126.07|124.67|125.3|123.9|332
1653758400000|2022-05-28 17:20:00|125.61|124.21|125.14|123.74|125.68|124.28|125.01|123.61|145
1653758700000|2022-05-28 17:25:00|125.15|123.75|125.08|123.68|125.18|123.78|124.78|123.38|141
1653759000000|2022-05-28 17:30:00|125.07|123.67|125.08|123.68|125.38|123.98|124.97|123.57|84
1653759300000|2022-05-28 17:35:00|125.07|123.67|125.03|123.63|125.16|123.76|124.88|123.48|89
1653759600000|2022-05-28 17:40:00|125.01|123.61|125.41|124.01|125.46|124.06|124.99|123.59|83
1653759900000|2022-05-28 17:45:00|125.42|124.02|125.4|124|125.62|124.22|125.19|123.79|80
1653760200000|2022-05-28 17:50:00|125.39|123.99|125.3|123.9|125.41|124.01|125.28|123.88|53
1653760500000|2022-05-28 17:55:00|125.31|123.91|125.44|124.04|125.62|124.22|125.31|123.91|37
1653760800000|2022-05-28 18:00:00|125.45|124.05|125.55|124.15|125.61|124.21|125.43|124.03|60
1653761100000|2022-05-28 18:05:00|125.56|124.16|125.66|124.26|125.71|124.31|125.49|124.09|60
1653761400000|2022-05-28 18:10:00|125.65|124.25|125.77|124.37|125.79|124.39|125.56|124.16|35
1653761700000|2022-05-28 18:15:00|125.75|124.35|125.99|124.59|126.08|124.68|125.66|124.26|99
1653762000000|2022-05-28 18:20:00|126|124.6|125.98|124.58|126.03|124.63|125.97|124.57|45
1653762300000|2022-05-28 18:25:00|125.97|124.57|125.98|124.58|126.09|124.69|125.97|124.57|27
1653762600000|2022-05-28 18:30:00|125.97|124.57|126.42|125.02|126.54|125.14|125.97|124.57|47
1653762900000|2022-05-28 18:35:00|126.41|125.01|126.3|124.9|126.55|125.15|126.28|124.88|38
1653763200000|2022-05-28 18:40:00|126.29|124.89|126.15|124.75|126.29|124.89|126.06|124.66|38
1653763500000|2022-05-28 18:45:00|126.14|124.74|126.14|124.74|126.15|124.75|126.14|124.74|3
1653763800000|2022-05-28 18:50:00|126.15|124.75|126.28|124.88|126.28|124.88|126.07|124.67|54
1653764100000|2022-05-28 18:55:00|126.27|124.87|126.38|124.98|126.56|125.16|126.25|124.85|50
1653764400000|2022-05-28 19:00:00|126.33|124.93|126.26|124.86|126.46|125.06|126.17|124.77|48
1653764700000|2022-05-28 19:05:00|126.27|124.87|126.06|124.66|126.27|124.87|126.04|124.64|24
1653765000000|2022-05-28 19:10:00|126.07|124.67|126.07|124.67|126.24|124.84|125.97|124.57|61
1653765300000|2022-05-28 19:15:00|126.06|124.66|126.06|124.66|126.08|124.68|125.8|124.4|55
1653765600000|2022-05-28 19:20:00|126.03|124.63|125.99|124.59|126.03|124.63|125.92|124.52|20
1653765900000|2022-05-28 19:25:00|125.98|124.58|125.88|124.48|125.99|124.59|125.81|124.41|58
1653766200000|2022-05-28 19:30:00|125.89|124.49|125.78|124.38|125.94|124.54|125.78|124.38|46
1653766500000|2022-05-28 19:35:00|125.77|124.37|126.11|124.71|126.19|124.79|125.77|124.37|62
1653766800000|2022-05-28 19:40:00|126.1|124.7|125.95|124.55|126.2|124.8|125.91|124.51|65
1653767100000|2022-05-28 19:45:00|125.96|124.56|126.36|124.96|126.37|124.97|125.96|124.56|91
1653767400000|2022-05-28 19:50:00|126.37|124.97|126.43|125.03|126.54|125.14|126.36|124.96|94
1653767700000|2022-05-28 19:55:00|126.41|125.01|126.21|124.81|126.45|125.05|126.13|124.73|66
1653768000000|2022-05-28 20:00:00|126.23|124.83|126.15|124.75|126.35|124.95|126.06|124.66|72
1653768300000|2022-05-28 20:05:00|126.14|124.74|126.14|124.74|126.16|124.76|126.06|124.66|47
1653768600000|2022-05-28 20:10:00|126.15|124.75|125.88|124.48|126.15|124.75|125.76|124.36|59
1653768900000|2022-05-28 20:15:00|125.93|124.53|126.16|124.76|126.18|124.78|125.93|124.53|44
1653769200000|2022-05-28 20:20:00|126.17|124.77|125.9|124.5|126.17|124.77|125.8|124.4|53
1653769500000|2022-05-28 20:25:00|125.89|124.49|125.97|124.57|125.98|124.58|125.77|124.37|53
1653769800000|2022-05-28 20:30:00|125.96|124.56|125.79|124.39|125.97|124.57|125.78|124.38|38
1653770100000|2022-05-28 20:35:00|125.76|124.36|125.95|124.55|125.98|124.58|125.71|124.31|51
1653770400000|2022-05-28 20:40:00|125.96|124.56|126.03|124.63|126.14|124.74|125.95|124.55|52
1653770700000|2022-05-28 20:45:00|126.01|124.61|126.02|124.62|126.03|124.63|125.9|124.5|22
1653771000000|2022-05-28 20:50:00|126.03|124.63|126.21|124.81|126.21|124.81|126.03|124.63|32
1653771300000|2022-05-28 20:55:00|126.2|124.8|126.33|124.93|126.41|125.01|126.01|124.61|56
1653771600000|2022-05-28 21:00:00|126.39|124.99|126.47|125.07|126.6|125.2|126.39|124.99|52
1653771900000|2022-05-28 21:05:00|126.48|125.08|126.11|124.71|126.6|125.2|126.11|124.71|78
1653772200000|2022-05-28 21:10:00|126.09|124.69|126.14|124.74|126.14|124.74|126.04|124.64|25
1653772500000|2022-05-28 21:15:00|126.15|124.75|126.26|124.86|126.28|124.88|126.13|124.73|21
1653772800000|2022-05-28 21:20:00|126.27|124.87|125.99|124.59|126.29|124.89|125.98|124.58|53
1653773100000|2022-05-28 21:25:00|125.98|124.58|126.11|124.71|126.12|124.72|125.96|124.56|53
1653773400000|2022-05-28 21:30:00|126.1|124.7|126.12|124.72|126.12|124.72|126.09|124.69|16
1653773700000|2022-05-28 21:35:00|126.11|124.71|126.16|124.76|126.16|124.76|126.11|124.71|11
1653774000000|2022-05-28 21:40:00|126.15|124.75|125.98|124.58|126.16|124.76|125.96|124.56|41
1653774300000|2022-05-28 21:45:00|125.97|124.57|125.73|124.33|125.97|124.57|125.72|124.32|27
1653774600000|2022-05-28 21:50:00|125.74|124.34|125.81|124.41|125.81|124.41|125.72|124.32|27
1653774900000|2022-05-28 21:55:00|125.8|124.4|125.83|124.43|125.91|124.51|125.8|124.4|32
1653775200000|2022-05-28 22:00:00|125.82|124.42|125.21|123.81|125.83|124.43|125.09|123.69|81
1653775500000|2022-05-28 22:05:00|125.2|123.8|125.36|123.96|125.4|124|125.2|123.8|20
1653775800000|2022-05-28 22:10:00|125.38|123.98|125.5|124.1|125.5|124.1|125.38|123.98|27
1653776100000|2022-05-28 22:15:00|125.51|124.11|125.24|123.84|125.51|124.11|125.23|123.83|22
1653776400000|2022-05-28 22:20:00|125.23|123.83|125.26|123.86|125.37|123.97|125.23|123.83|38
1653776700000|2022-05-28 22:25:00|125.25|123.85|125.3|123.9|125.37|123.97|125.22|123.82|37
1653777000000|2022-05-28 22:30:00|125.29|123.89|125.47|124.07|125.47|124.07|125.23|123.83|61
1653777300000|2022-05-28 22:35:00|125.46|124.06|125.53|124.13|125.57|124.17|125.44|124.04|53
1653777600000|2022-05-28 22:40:00|125.51|124.11|125.54|124.14|125.54|124.14|125.42|124.02|26
1653777900000|2022-05-28 22:45:00|125.55|124.15|125.67|124.27|125.69|124.29|125.51|124.11|24
1653778200000|2022-05-28 22:50:00|125.62|124.22|125.41|124.01|125.62|124.22|125.4|124|53
1653778500000|2022-05-28 22:55:00|125.4|124|125.32|123.92|125.51|124.11|125.31|123.91|47
1653778800000|2022-05-28 23:00:00|125.31|123.91|125.42|124.02|125.42|124.02|125.22|123.82|51
1653779100000|2022-05-28 23:05:00|125.41|124.01|125.62|124.22|125.64|124.24|125.41|124.01|37
1653779400000|2022-05-28 23:10:00|125.63|124.23|126.2|124.8|126.39|124.99|125.63|124.23|154
1653779700000|2022-05-28 23:15:00|126.22|124.82|126.04|124.64|126.23|124.83|126.03|124.63|84
1653780000000|2022-05-28 23:20:00|126.05|124.65|126.16|124.76|126.21|124.81|125.94|124.54|93
1653780300000|2022-05-28 23:25:00|126.14|124.74|126.7|125.3|126.95|125.55|126.13|124.73|98
1653780600000|2022-05-28 23:30:00|126.72|125.32|126.52|125.12|126.87|125.47|126.24|124.84|130
1653780900000|2022-05-28 23:35:00|126.53|125.13|126.42|125.02|126.61|125.21|126.39|124.99|102
1653781200000|2022-05-28 23:40:00|126.4|125|126.61|125.21|126.85|125.45|126.4|125|81
1653781500000|2022-05-28 23:45:00|126.63|125.23|126.25|124.85|127.12|125.72|126.12|124.72|178
1653781800000|2022-05-28 23:50:00|126.26|124.86|126.33|124.93|126.33|124.93|126|124.6|108
1653782100000|2022-05-28 23:55:00|126.32|124.92|126.18|124.78|126.42|125.02|126.18|124.78|60
1653782400000|2022-05-29 00:00:00|126.19|124.79|126.23|124.83|126.51|125.11|125.93|124.53|131
1653782700000|2022-05-29 00:05:00|126.25|124.85|126.88|125.48|126.98|125.58|126.21|124.81|76
1653783000000|2022-05-29 00:10:00|126.87|125.47|126.38|124.98|126.9|125.5|126.37|124.97|102
1653783300000|2022-05-29 00:15:00|126.37|124.97|126.58|125.18|126.61|125.21|126.15|124.75|78
1653783600000|2022-05-29 00:20:00|126.54|125.14|126.42|125.02|126.56|125.16|126.22|124.82|59
1653783900000|2022-05-29 00:25:00|126.43|125.03|126.54|125.14|126.69|125.29|126.43|125.03|51
1653784200000|2022-05-29 00:30:00|126.55|125.15|126.22|124.82|126.64|125.24|126.21|124.81|93
1653784500000|2022-05-29 00:35:00|126.23|124.83|125.96|124.56|126.51|125.11|125.96|124.56|70
1653784800000|2022-05-29 00:40:00|125.95|124.55|125.61|124.21|125.95|124.55|125.32|123.92|114
1653785100000|2022-05-29 00:45:00|125.56|124.16|126.06|124.66|126.16|124.76|125.53|124.13|78
1653785400000|2022-05-29 00:50:00|126.04|124.64|126.14|124.74|126.34|124.94|125.87|124.47|82
1653785700000|2022-05-29 00:55:00|126.15|124.75|125.85|124.45|126.15|124.75|125.85|124.45|55
1653786000000|2022-05-29 01:00:00|125.86|124.46|125.45|124.05|125.94|124.54|125.36|123.96|111
1653786300000|2022-05-29 01:05:00|125.44|124.04|125.56|124.16|125.56|124.16|125.34|123.94|61
1653786600000|2022-05-29 01:10:00|125.57|124.17|125.23|123.83|125.65|124.25|125.23|123.83|77
1653786900000|2022-05-29 01:15:00|125.22|123.82|125.7|124.3|125.7|124.3|125.21|123.81|71
1653787200000|2022-05-29 01:20:00|125.65|124.25|125.98|124.58|126.07|124.67|125.65|124.25|124
1653787500000|2022-05-29 01:25:00|126|124.6|125.24|123.84|126.01|124.61|125.24|123.84|111
1653787800000|2022-05-29 01:30:00|125.23|123.83|124.83|123.43|125.23|123.83|124.76|123.36|150
1653788100000|2022-05-29 01:35:00|124.82|123.42|125.25|123.85|125.26|123.86|124.82|123.42|99
1653788400000|2022-05-29 01:40:00|125.24|123.84|125|123.6|125.35|123.95|124.95|123.55|160
1653788700000|2022-05-29 01:45:00|124.99|123.59|125.13|123.73|125.2|123.8|124.98|123.58|72
1653789000000|2022-05-29 01:50:00|125.14|123.74|124.89|123.49|125.22|123.82|124.43|123.03|112
1653789300000|2022-05-29 01:55:00|124.9|123.5|124.99|123.59|125.17|123.77|124.9|123.5|49
1653789600000|2022-05-29 02:00:00|124.95|123.55|125.09|123.69|125.17|123.77|124.21|122.81|186
1653789900000|2022-05-29 02:05:00|125.1|123.7|124.51|123.11|125.45|124.05|124.36|122.96|293
1653790200000|2022-05-29 02:10:00|124.53|123.13|124.23|122.83|124.53|123.13|123.93|122.53|189
1653790500000|2022-05-29 02:15:00|124.22|122.82|124.13|122.73|124.5|123.1|123.85|122.45|166
1653790800000|2022-05-29 02:20:00|124.17|122.77|124.17|122.77|124.32|122.92|123.9|122.5|147
1653791100000|2022-05-29 02:25:00|124.18|122.78|124.37|122.97|124.37|122.97|124.05|122.65|84
1653791400000|2022-05-29 02:30:00|124.36|122.96|124.2|122.8|124.57|123.17|124.15|122.75|73
1653791700000|2022-05-29 02:35:00|124.21|122.81|124.34|122.94|124.47|123.07|124.2|122.8|64
1653792000000|2022-05-29 02:40:00|124.33|122.93|124.26|122.86|124.45|123.05|124.15|122.75|101
1653792300000|2022-05-29 02:45:00|124.27|122.87|124|122.6|124.36|122.96|123.88|122.48|91
1653792600000|2022-05-29 02:50:00|124.05|122.65|124.4|123|124.4|123|123.98|122.58|70
1653792900000|2022-05-29 02:55:00|124.39|122.99|123.99|122.59|124.47|123.07|123.98|122.58|95
1653793200000|2022-05-29 03:00:00|123.98|122.58|123.9|122.5|124.13|122.73|123.85|122.45|99
1653793500000|2022-05-29 03:05:00|123.92|122.52|124.01|122.61|124.09|122.69|123.85|122.45|76
1653793800000|2022-05-29 03:10:00|124|122.6|124.4|123|124.46|123.06|124|122.6|92
1653794100000|2022-05-29 03:15:00|124.39|122.99|124.2|122.8|124.39|122.99|124.16|122.76|91
1653794400000|2022-05-29 03:20:00|124.19|122.79|124.28|122.88|124.3|122.9|124.16|122.76|58
1653794700000|2022-05-29 03:25:00|124.25|122.85|124.45|123.05|124.51|123.11|124.25|122.85|32
1653795000000|2022-05-29 03:30:00|124.46|123.06|124.29|122.89|124.62|123.22|124.25|122.85|56
1653795300000|2022-05-29 03:35:00|124.28|122.88|124.53|123.13|124.55|123.15|124.27|122.87|78
1653795600000|2022-05-29 03:40:00|124.52|123.12|124.63|123.23|124.71|123.31|124.36|122.96|72
1653795900000|2022-05-29 03:45:00|124.62|123.22|124.42|123.02|124.62|123.22|124.42|123.02|59
1653796200000|2022-05-29 03:50:00|124.43|123.03|124.61|123.21|124.67|123.27|124.43|123.03|47
1653796500000|2022-05-29 03:55:00|124.6|123.2|124.88|123.48|125|123.6|124.53|123.13|66
1653796800000|2022-05-29 04:00:00|124.91|123.51|124.72|123.32|124.91|123.51|124.72|123.32|55
1653797100000|2022-05-29 04:05:00|124.73|123.33|125.13|123.73|125.15|123.75|124.69|123.29|47
1653797400000|2022-05-29 04:10:00|125.14|123.74|124.89|123.49|125.14|123.74|124.89|123.49|47
1653797700000|2022-05-29 04:15:00|124.88|123.48|124.4|123|124.88|123.48|124.19|122.79|96
1653798000000|2022-05-29 04:20:00|124.39|122.99|124.35|122.95|124.49|123.09|124.24|122.84|59
1653798300000|2022-05-29 04:25:00|124.32|122.92|124.45|123.05|124.46|123.06|124.09|122.69|62
1653798600000|2022-05-29 04:30:00|124.44|123.04|124.39|122.99|124.44|123.04|124.25|122.85|61
1653798900000|2022-05-29 04:35:00|124.4|123|124.37|122.97|124.42|123.02|124.27|122.87|57
1653799200000|2022-05-29 04:40:00|124.34|122.94|124.69|123.29|124.69|123.29|124.34|122.94|48
1653799500000|2022-05-29 04:45:00|124.65|123.25|124.53|123.13|124.69|123.29|124.52|123.12|41
1653799800000|2022-05-29 04:50:00|124.52|123.12|124.24|122.84|124.52|123.12|124.22|122.82|41
1653800100000|2022-05-29 04:55:00|124.23|122.83|124.32|122.92|124.34|122.94|124.22|122.82|49
1653800400000|2022-05-29 05:00:00|124.33|122.93|124.33|122.93|124.36|122.96|124.11|122.71|66
1653800700000|2022-05-29 05:05:00|124.34|122.94|124.39|122.99|124.39|122.99|124.16|122.76|55
1653801000000|2022-05-29 05:10:00|124.38|122.98|124.24|122.84|124.41|123.01|124.22|122.82|42
1653801300000|2022-05-29 05:15:00|124.29|122.89|124.57|123.17|124.61|123.21|124.29|122.89|47
1653801600000|2022-05-29 05:20:00|124.55|123.15|124.55|123.15|124.55|123.15|124.34|122.94|36
1653801900000|2022-05-29 05:25:00|124.56|123.16|124.54|123.14|124.66|123.26|124.4|123|70
1653802200000|2022-05-29 05:30:00|124.55|123.15|124.43|123.03|124.55|123.15|124.32|122.92|42
1653802500000|2022-05-29 05:35:00|124.42|123.02|124.27|122.87|124.44|123.04|124.25|122.85|35
1653802800000|2022-05-29 05:40:00|124.29|122.89|124.37|122.97|124.45|123.05|124.23|122.83|47
1653803100000|2022-05-29 05:45:00|124.34|122.94|124.37|122.97|124.45|123.05|124.34|122.94|26
1653803400000|2022-05-29 05:50:00|124.34|122.94|124.33|122.93|124.36|122.96|124.2|122.8|49
1653803700000|2022-05-29 05:55:00|124.31|122.91|125.04|123.64|125.04|123.64|124.24|122.84|103
1653804000000|2022-05-29 06:00:00|125.05|123.65|125.23|123.83|125.51|124.11|125.04|123.64|95
1653804300000|2022-05-29 06:05:00|125.22|123.82|125.12|123.72|125.25|123.85|125.08|123.68|57
1653804600000|2022-05-29 06:10:00|125.11|123.71|125.23|123.83|125.24|123.84|124.94|123.54|62
1653804900000|2022-05-29 06:15:00|125.24|123.84|124.97|123.57|125.25|123.85|124.97|123.57|46
1653805200000|2022-05-29 06:20:00|124.96|123.56|125.12|123.72|125.21|123.81|124.94|123.54|47
1653805500000|2022-05-29 06:25:00|125.13|123.73|125.26|123.86|125.28|123.88|125.11|123.71|74
1653805800000|2022-05-29 06:30:00|125.25|123.85|125.16|123.76|125.3|123.9|125.14|123.74|49
1653806100000|2022-05-29 06:35:00|125.17|123.77|125.09|123.69|125.17|123.77|125.06|123.66|31
1653806400000|2022-05-29 06:40:00|125.08|123.68|125.24|123.84|125.24|123.84|125.06|123.66|67
1653806700000|2022-05-29 06:45:00|125.25|123.85|125.17|123.77|125.27|123.87|125.08|123.68|51
1653807000000|2022-05-29 06:50:00|125.18|123.78|125.35|123.95|125.36|123.96|125.17|123.77|37
1653807300000|2022-05-29 06:55:00|125.37|123.97|125.24|123.84|125.37|123.97|125.15|123.75|39
1653807600000|2022-05-29 07:00:00|125.25|123.85|125.24|123.84|125.37|123.97|125.19|123.79|41
1653807900000|2022-05-29 07:05:00|125.23|123.83|125.22|123.82|125.32|123.92|125.19|123.79|44
1653808200000|2022-05-29 07:10:00|125.24|123.84|125.42|124.02|125.42|124.02|125.22|123.82|30
1653808500000|2022-05-29 07:15:00|125.4|124|125.31|123.91|125.46|124.06|125.22|123.82|58
1653808800000|2022-05-29 07:20:00|125.3|123.9|125.17|123.77|125.3|123.9|125.12|123.72|66
1653809100000|2022-05-29 07:25:00|125.18|123.78|125.58|124.18|125.58|124.18|125.15|123.75|82
1653809400000|2022-05-29 07:30:00|125.59|124.19|125.32|123.92|125.67|124.27|125.3|123.9|67
1653809700000|2022-05-29 07:35:00|125.33|123.93|125.58|124.18|125.59|124.19|125.3|123.9|59
1653810000000|2022-05-29 07:40:00|125.59|124.19|125.64|124.24|125.67|124.27|125.59|124.19|29
1653810300000|2022-05-29 07:45:00|125.65|124.25|125.38|123.98|125.71|124.31|125.38|123.98|45
1653810600000|2022-05-29 07:50:00|125.39|123.99|125.45|124.05|125.56|124.16|125.39|123.99|28
1653810900000|2022-05-29 07:55:00|125.44|124.04|125.49|124.09|125.49|124.09|125.26|123.86|41
1653811200000|2022-05-29 08:00:00|125.48|124.08|125.34|123.94|125.52|124.12|125.19|123.79|62
1653811500000|2022-05-29 08:05:00|125.33|123.93|125.4|124|125.45|124.05|125.32|123.92|21
1653811800000|2022-05-29 08:10:00|125.39|123.99|125.33|123.93|125.42|124.02|125.16|123.76|56
1653812100000|2022-05-29 08:15:00|125.32|123.92|125.61|124.21|125.71|124.31|125.32|123.92|66
1653812400000|2022-05-29 08:20:00|125.62|124.22|126.16|124.76|126.26|124.86|125.62|124.22|103
1653812700000|2022-05-29 08:25:00|126.15|124.75|126.22|124.82|126.38|124.98|126.13|124.73|88
1653813000000|2022-05-29 08:30:00|126.23|124.83|126.08|124.68|126.4|125|126.08|124.68|103
1653813300000|2022-05-29 08:35:00|126.06|124.66|125.98|124.58|126.18|124.78|125.97|124.57|50
1653813600000|2022-05-29 08:40:00|125.97|124.57|125.88|124.48|125.99|124.59|125.77|124.37|35
1653813900000|2022-05-29 08:45:00|125.89|124.49|125.88|124.48|125.89|124.49|125.83|124.43|13
1653814200000|2022-05-29 08:50:00|125.89|124.49|125.63|124.23|125.89|124.49|125.53|124.13|48
1653814500000|2022-05-29 08:55:00|125.64|124.24|125.52|124.12|125.7|124.3|125.52|124.12|22
1653814800000|2022-05-29 09:00:00|125.53|124.13|125.71|124.31|125.71|124.31|125.53|124.13|18
1653815100000|2022-05-29 09:05:00|125.67|124.27|125.43|124.03|125.69|124.29|125.32|123.92|103
1653815400000|2022-05-29 09:10:00|125.44|124.04|125.43|124.03|125.54|124.14|125.31|123.91|47
1653815700000|2022-05-29 09:15:00|125.41|124.01|125.07|123.67|125.47|124.07|125.05|123.65|66
1653816000000|2022-05-29 09:20:00|125.06|123.66|125.02|123.62|125.18|123.78|124.97|123.57|79
1653816300000|2022-05-29 09:25:00|125.01|123.61|125.4|124|125.52|124.12|124.99|123.59|82
1653816600000|2022-05-29 09:30:00|125.43|124.03|125.27|123.87|125.46|124.06|125.23|123.83|61
1653816900000|2022-05-29 09:35:00|125.28|123.88|125.53|124.13|125.56|124.16|125.26|123.86|70
1653817200000|2022-05-29 09:40:00|125.54|124.14|125.12|123.72|125.54|124.14|125.12|123.72|56
1653817500000|2022-05-29 09:45:00|125.11|123.71|125.19|123.79|125.27|123.87|125.11|123.71|46
1653817800000|2022-05-29 09:50:00|125.18|123.78|125.28|123.88|125.28|123.88|125.04|123.64|64
1653818100000|2022-05-29 09:55:00|125.27|123.87|125.18|123.78|125.31|123.91|125.13|123.73|44
1653818400000|2022-05-29 10:00:00|125.17|123.77|125.47|124.07|125.5|124.1|125.16|123.76|55
1653818700000|2022-05-29 10:05:00|125.46|124.06|125.83|124.43|125.95|124.55|125.46|124.06|69
1653819000000|2022-05-29 10:10:00|125.84|124.44|126.02|124.62|126.07|124.67|125.84|124.44|68
1653819300000|2022-05-29 10:15:00|126.04|124.64|126.45|125.05|126.51|125.11|125.99|124.59|139
1653819600000|2022-05-29 10:20:00|126.44|125.04|126.28|124.88|126.46|125.06|126.28|124.88|57
1653819900000|2022-05-29 10:25:00|126.27|124.87|125.97|124.57|126.28|124.88|125.97|124.57|63
1653820200000|2022-05-29 10:30:00|125.98|124.58|126.35|124.95|126.4|125|125.98|124.58|64
1653820500000|2022-05-29 10:35:00|126.33|124.93|126.17|124.77|126.37|124.97|126.15|124.75|52
1653820800000|2022-05-29 10:40:00|126.15|124.75|126.11|124.71|126.17|124.77|126.06|124.66|39
1653821100000|2022-05-29 10:45:00|126.13|124.73|125.95|124.55|126.14|124.74|125.95|124.55|57
1653821400000|2022-05-29 10:50:00|125.94|124.54|125.93|124.53|125.96|124.56|125.84|124.44|53
1653821700000|2022-05-29 10:55:00|125.94|124.54|126.42|125.02|126.43|125.03|125.94|124.54|139
1653822000000|2022-05-29 11:00:00|126.4|125|126.63|125.23|126.74|125.34|126.4|125|95
1653822300000|2022-05-29 11:05:00|126.66|125.26|126.56|125.16|126.71|125.31|126.52|125.12|72
1653822600000|2022-05-29 11:10:00|126.55|125.15|126.36|124.96|126.58|125.18|126.28|124.88|82
1653822900000|2022-05-29 11:15:00|126.39|124.99|126.42|125.02|126.47|125.07|126.36|124.96|53
1653823200000|2022-05-29 11:20:00|126.44|125.04|126.48|125.08|126.56|125.16|126.35|124.95|70
1653823500000|2022-05-29 11:25:00|126.47|125.07|126.19|124.79|126.55|125.15|126.18|124.78|64
1653823800000|2022-05-29 11:30:00|126.18|124.78|126.19|124.79|126.48|125.08|126.16|124.76|75
1653824100000|2022-05-29 11:35:00|126.18|124.78|126.08|124.68|126.26|124.86|126.08|124.68|32
1653824400000|2022-05-29 11:40:00|126.15|124.75|126.16|124.76|126.16|124.76|126|124.6|47
1653824700000|2022-05-29 11:45:00|126.13|124.73|126.33|124.93|126.55|125.15|126.09|124.69|101
1653825000000|2022-05-29 11:50:00|126.32|124.92|126.28|124.88|126.34|124.94|126.21|124.81|45
1653825300000|2022-05-29 11:55:00|126.29|124.89|126.54|125.14|126.64|125.24|126.29|124.89|107
1653825600000|2022-05-29 12:00:00|126.55|125.15|126.77|125.37|126.88|125.48|126.55|125.15|87
1653825900000|2022-05-29 12:05:00|126.78|125.38|127.33|125.93|127.52|126.12|126.76|125.36|187
1653826200000|2022-05-29 12:10:00|127.34|125.94|127.55|126.15|127.83|126.43|127.33|125.93|207
1653826500000|2022-05-29 12:15:00|127.6|126.2|127.47|126.07|127.78|126.38|127.34|125.94|80
1653826800000|2022-05-29 12:20:00|127.46|126.06|127.47|126.07|127.52|126.12|127.17|125.77|86
1653827100000|2022-05-29 12:25:00|127.48|126.08|127.37|125.97|127.59|126.19|127.27|125.87|32
1653827400000|2022-05-29 12:30:00|127.31|125.91|127.27|125.87|127.47|126.07|127.27|125.87|60
1653827700000|2022-05-29 12:35:00|127.28|125.88|127|125.6|127.38|125.98|126.95|125.55|81
1653828000000|2022-05-29 12:40:00|126.99|125.59|127.19|125.79|127.29|125.89|126.98|125.58|60
1653828300000|2022-05-29 12:45:00|127.18|125.78|127.3|125.9|127.51|126.11|127.11|125.71|120
1653828600000|2022-05-29 12:50:00|127.29|125.89|127.58|126.18|127.66|126.26|127.28|125.88|108
1653828900000|2022-05-29 12:55:00|127.59|126.19|127.53|126.13|127.73|126.33|127.34|125.94|175
1653829200000|2022-05-29 13:00:00|127.54|126.14|127.93|126.53|128.07|126.67|127.54|126.14|121
1653829500000|2022-05-29 13:05:00|127.94|126.54|127.74|126.34|128.23|126.83|127.72|126.32|131
1653829800000|2022-05-29 13:10:00|127.75|126.35|127.29|125.89|127.82|126.42|127.26|125.86|126
1653830100000|2022-05-29 13:15:00|127.28|125.88|127.52|126.12|127.6|126.2|127.26|125.86|98
1653830400000|2022-05-29 13:20:00|127.55|126.15|127.41|126.01|127.64|126.24|127.41|126.01|51
1653830700000|2022-05-29 13:25:00|127.38|125.98|127.81|126.41|127.87|126.47|127.38|125.98|72
1653831000000|2022-05-29 13:30:00|127.82|126.42|127.88|126.48|127.93|126.53|127.68|126.28|73
1653831300000|2022-05-29 13:35:00|127.87|126.47|128.14|126.74|128.16|126.76|127.75|126.35|94
1653831600000|2022-05-29 13:40:00|128.15|126.75|128.12|126.72|128.15|126.75|127.87|126.47|58
1653831900000|2022-05-29 13:45:00|128.13|126.73|127.42|126.02|128.15|126.75|127.42|126.02|86
1653832200000|2022-05-29 13:50:00|127.41|126.01|127.32|125.92|127.61|126.21|127.3|125.9|70
1653832500000|2022-05-29 13:55:00|127.35|125.95|127.27|125.87|127.38|125.98|127.23|125.83|84
1653832800000|2022-05-29 14:00:00|127.28|125.88|127.13|125.73|127.37|125.97|127.08|125.68|105
1653833100000|2022-05-29 14:05:00|127.14|125.74|127.05|125.65|127.24|125.84|127.04|125.64|67
1653833400000|2022-05-29 14:10:00|127.06|125.66|127.44|126.04|127.47|126.07|127.06|125.66|65
1653833700000|2022-05-29 14:15:00|127.43|126.03|127.55|126.15|127.62|126.22|127.36|125.96|58
1653834000000|2022-05-29 14:20:00|127.45|126.05|127.53|126.13|127.69|126.29|127.42|126.02|85
1653834300000|2022-05-29 14:25:00|127.54|126.14|127.5|126.1|127.68|126.28|127.47|126.07|35
1653834600000|2022-05-29 14:30:00|127.51|126.11|127.49|126.09|127.71|126.31|127.48|126.08|57
1653834900000|2022-05-29 14:35:00|127.48|126.08|127.52|126.12|127.58|126.18|127.45|126.05|41
1653835200000|2022-05-29 14:40:00|127.51|126.11|128.03|126.63|128.07|126.67|127.47|126.07|71
1653835500000|2022-05-29 14:45:00|128.02|126.62|128.21|126.81|128.25|126.85|127.93|126.53|61
1653835800000|2022-05-29 14:50:00|128.22|126.82|128.1|126.7|128.23|126.83|128|126.6|60
1653836100000|2022-05-29 14:55:00|128.11|126.71|127.89|126.49|128.13|126.73|127.77|126.37|86
1653836400000|2022-05-29 15:00:00|127.91|126.51|127.03|125.63|127.91|126.51|126.97|125.57|243
1653836700000|2022-05-29 15:05:00|127.04|125.64|127.22|125.82|127.34|125.94|127.03|125.63|109
1653837000000|2022-05-29 15:10:00|127.21|125.81|127.32|125.92|127.38|125.98|127.15|125.75|84
1653837300000|2022-05-29 15:15:00|127.31|125.91|126.82|125.42|127.31|125.91|126.77|125.37|115
1653837600000|2022-05-29 15:20:00|126.81|125.41|126.96|125.56|126.99|125.59|126.8|125.4|97
1653837900000|2022-05-29 15:25:00|126.97|125.57|126.89|125.49|126.99|125.59|126.89|125.49|53
1653838200000|2022-05-29 15:30:00|126.9|125.5|126.66|125.26|127.02|125.62|126.6|125.2|95
1653838500000|2022-05-29 15:35:00|126.67|125.27|126.66|125.26|126.81|125.41|126.43|125.03|141
1653838800000|2022-05-29 15:40:00|126.67|125.27|126.9|125.5|126.99|125.59|126.53|125.13|90
1653839100000|2022-05-29 15:45:00|126.89|125.49|126.9|125.5|127.07|125.67|126.88|125.48|61
1653839400000|2022-05-29 15:50:00|126.89|125.49|127.16|125.76|127.21|125.81|126.89|125.49|67
1653839700000|2022-05-29 15:55:00|127.17|125.77|127.07|125.67|127.26|125.86|127.07|125.67|44
1653840000000|2022-05-29 16:00:00|127.1|125.7|127.42|126.02|127.42|126.02|127.1|125.7|87
1653840300000|2022-05-29 16:05:00|127.43|126.03|127.37|125.97|127.46|126.06|127.25|125.85|77
1653840600000|2022-05-29 16:10:00|127.35|125.95|127.21|125.81|127.35|125.95|127.13|125.73|55
1653840900000|2022-05-29 16:15:00|127.2|125.8|127.55|126.15|127.6|126.2|127.15|125.75|72
1653841200000|2022-05-29 16:20:00|127.56|126.16|127.81|126.41|127.84|126.44|127.49|126.09|79
1653841500000|2022-05-29 16:25:00|127.8|126.4|127.8|126.4|127.83|126.43|127.66|126.26|52
1653841800000|2022-05-29 16:30:00|127.79|126.39|127.89|126.49|127.94|126.54|127.76|126.36|75
1653842100000|2022-05-29 16:35:00|127.88|126.48|127.96|126.56|128.01|126.61|127.88|126.48|29
1653842400000|2022-05-29 16:40:00|127.98|126.58|127.89|126.49|127.99|126.59|127.89|126.49|34
1653842700000|2022-05-29 16:45:00|127.9|126.5|127.72|126.32|127.98|126.58|127.72|126.32|47
1653843000000|2022-05-29 16:50:00|127.71|126.31|127.77|126.37|127.81|126.41|127.7|126.3|62
1653843300000|2022-05-29 16:55:00|127.76|126.36|127.54|126.14|127.8|126.4|127.42|126.02|55
1653843600000|2022-05-29 17:00:00|127.55|126.15|127.56|126.16|127.57|126.17|127.36|125.96|47
1653843900000|2022-05-29 17:05:00|127.57|126.17|127.57|126.17|127.63|126.23|127.53|126.13|47
1653844200000|2022-05-29 17:10:00|127.58|126.18|127.54|126.14|127.58|126.18|127.45|126.05|28
1653844500000|2022-05-29 17:15:00|127.55|126.15|127.18|125.78|127.67|126.27|127.17|125.77|59
1653844800000|2022-05-29 17:20:00|127.16|125.76|127.03|125.63|127.34|125.94|127.02|125.62|63
1653845100000|2022-05-29 17:25:00|127.05|125.65|127.98|126.58|127.98|126.58|127.05|125.65|86
1653845400000|2022-05-29 17:30:00|127.99|126.59|127.9|126.5|128.1|126.7|127.9|126.5|69
1653845700000|2022-05-29 17:35:00|127.89|126.49|127.98|126.58|127.98|126.58|127.78|126.38|42
1653846000000|2022-05-29 17:40:00|127.97|126.57|128.06|126.66|128.08|126.68|127.93|126.53|31
1653846300000|2022-05-29 17:45:00|128.04|126.64|127.67|126.27|128.04|126.64|127.66|126.26|71
1653846600000|2022-05-29 17:50:00|127.7|126.3|127.38|125.98|127.73|126.33|127.18|125.78|90
1653846900000|2022-05-29 17:55:00|127.44|126.04|127.48|126.08|127.57|126.17|127.36|125.96|58
1653847200000|2022-05-29 18:00:00|127.49|126.09|127.26|125.86|127.56|126.16|127.26|125.86|40
1653847500000|2022-05-29 18:05:00|127.25|125.85|127.43|126.03|127.45|126.05|127.18|125.78|29
1653847800000|2022-05-29 18:10:00|127.41|126.01|127.33|125.93|127.42|126.02|127.16|125.76|34
1653848100000|2022-05-29 18:15:00|127.29|125.89|127.34|125.94|127.52|126.12|127.24|125.84|96
1653848400000|2022-05-29 18:20:00|127.33|125.93|127.32|125.92|127.43|126.03|127.31|125.91|33
1653848700000|2022-05-29 18:25:00|127.31|125.91|127.42|126.02|127.44|126.04|127.3|125.9|55
1653849000000|2022-05-29 18:30:00|127.43|126.03|127.42|126.02|127.52|126.12|127.42|126.02|30
1653849300000|2022-05-29 18:35:00|127.43|126.03|127.32|125.92|127.44|126.04|127.31|125.91|29
1653849600000|2022-05-29 18:40:00|127.3|125.9|127.24|125.84|127.32|125.92|127.06|125.66|52
1653849900000|2022-05-29 18:45:00|127.23|125.83|127.44|126.04|127.47|126.07|127.22|125.82|45
1653850200000|2022-05-29 18:50:00|127.45|126.05|127.35|125.95|127.45|126.05|127.17|125.77|64
1653850500000|2022-05-29 18:55:00|127.34|125.94|127.29|125.89|127.34|125.94|127.12|125.72|65
1653850800000|2022-05-29 19:00:00|127.3|125.9|127.59|126.19|127.61|126.21|127.12|125.72|134
1653851100000|2022-05-29 19:05:00|127.6|126.2|127.38|125.98|127.6|126.2|127.29|125.89|93
1653851400000|2022-05-29 19:10:00|127.4|126|127.6|126.2|127.69|126.29|127.4|126|68
1653851700000|2022-05-29 19:15:00|127.61|126.21|127.29|125.89|127.66|126.26|127.29|125.89|89
1653852000000|2022-05-29 19:20:00|127.28|125.88|127.34|125.94|127.44|126.04|127.25|125.85|75
1653852300000|2022-05-29 19:25:00|127.33|125.93|127.33|125.93|127.49|126.09|127.22|125.82|71
1653852600000|2022-05-29 19:30:00|127.32|125.92|127.61|126.21|127.64|126.24|127.31|125.91|94
1653852900000|2022-05-29 19:35:00|127.62|126.22|127.52|126.12|127.63|126.23|127.52|126.12|31
1653853200000|2022-05-29 19:40:00|127.51|126.11|127.54|126.14|127.55|126.15|127.43|126.03|48
1653853500000|2022-05-29 19:45:00|127.53|126.13|127.81|126.41|127.89|126.49|127.52|126.12|67
1653853800000|2022-05-29 19:50:00|127.8|126.4|127.67|126.27|127.8|126.4|127.5|126.1|70
1653854100000|2022-05-29 19:55:00|127.64|126.24|128.23|126.83|128.26|126.86|127.5|126.1|84
1653854400000|2022-05-29 20:00:00|128.22|126.82|128.87|127.47|128.89|127.49|128.13|126.73|128
1653854700000|2022-05-29 20:05:00|128.86|127.46|128.86|127.46|128.91|127.51|128.77|127.37|57
1653855000000|2022-05-29 20:10:00|128.87|127.47|128.41|127.01|128.87|127.47|128.41|127.01|46
1653855300000|2022-05-29 20:15:00|128.42|127.02|128.4|127|128.7|127.3|128.35|126.95|61
1653855600000|2022-05-29 20:20:00|128.41|127.01|128.79|127.39|128.8|127.4|128.33|126.93|50
1653855900000|2022-05-29 20:25:00|128.8|127.4|129.11|127.71|129.18|127.78|128.8|127.4|98
1653856200000|2022-05-29 20:30:00|129.12|127.72|129.52|128.12|129.98|128.58|129.12|127.72|149
1653856500000|2022-05-29 20:35:00|129.51|128.11|129.9|128.5|129.95|128.55|129.43|128.03|75
1653856800000|2022-05-29 20:40:00|129.89|128.49|129.77|128.37|129.9|128.5|129.75|128.35|60
1653857100000|2022-05-29 20:45:00|129.78|128.38|129.42|128.02|129.82|128.42|129.23|127.83|67
1653857400000|2022-05-29 20:50:00|129.41|128.01|129.44|128.04|129.48|128.08|129.3|127.9|60
1653857700000|2022-05-29 20:55:00|129.43|128.03|129.48|128.08|129.52|128.12|129.28|127.88|46
1653858000000|2022-05-29 21:00:00|129.47|128.07|129.21|127.81|129.52|128.12|129.2|127.8|66
1653858300000|2022-05-29 21:05:00|129.2|127.8|129.47|128.07|129.47|128.07|129.16|127.76|72
1653858600000|2022-05-29 21:10:00|129.5|128.1|129.38|127.98|129.58|128.18|129.38|127.98|52
1653858900000|2022-05-29 21:15:00|129.41|128.01|129.36|127.96|129.48|128.08|129.35|127.95|32
1653859200000|2022-05-29 21:20:00|129.37|127.97|129.37|127.97|129.39|127.99|129.36|127.96|7
1653859500000|2022-05-29 21:25:00|129.35|127.95|129.38|127.98|129.39|127.99|129.3|127.9|33
1653859800000|2022-05-29 21:30:00|129.37|127.97|129.39|127.99|129.39|127.99|129.32|127.92|62
1653860100000|2022-05-29 21:35:00|129.38|127.98|129.36|127.96|129.41|128.01|129.32|127.92|24
1653860400000|2022-05-29 21:40:00|129.32|127.92|129.32|127.92|129.4|128|129.29|127.89|21
1653860700000|2022-05-29 21:45:00|129.33|127.93|129.32|127.92|129.33|127.93|129.31|127.91|26
1653861000000|2022-05-29 21:50:00|129.33|127.93|129.1|127.7|129.33|127.93|129.08|127.68|72
1653861300000|2022-05-29 21:55:00|129.09|127.69|129.19|127.79|129.25|127.85|129.09|127.69|17
1653861600000|2022-05-29 22:00:00|129.23|127.83|128.66|127.26|129.39|127.99|128.66|127.26|143
1653861900000|2022-05-29 22:05:00|128.67|127.27|128.44|127.04|128.68|127.28|128.34|126.94|93
1653862200000|2022-05-29 22:10:00|128.45|127.05|128.72|127.32|128.72|127.32|128.45|127.05|39
1653862500000|2022-05-29 22:15:00|128.76|127.36|129.11|127.71|129.19|127.79|128.72|127.32|109
1653862800000|2022-05-29 22:20:00|129.1|127.7|129.34|127.94|129.38|127.98|129.07|127.67|113
1653863100000|2022-05-29 22:25:00|129.35|127.95|129.15|127.75|129.5|128.1|129.14|127.74|151
1653863400000|2022-05-29 22:30:00|129.09|127.69|129.24|127.84|129.29|127.89|129.03|127.63|102
1653863700000|2022-05-29 22:35:00|129.25|127.85|129.5|128.1|129.67|128.27|129.25|127.85|123
1653864000000|2022-05-29 22:40:00|129.52|128.12|129.14|127.74|129.61|128.21|129.06|127.66|137
1653864300000|2022-05-29 22:45:00|129.16|127.76|129.17|127.77|129.31|127.91|129.06|127.66|59
1653864600000|2022-05-29 22:50:00|129.26|127.86|128.96|127.56|129.31|127.91|128.94|127.54|46
1653864900000|2022-05-29 22:55:00|128.97|127.57|128.88|127.48|129.21|127.81|128.87|127.47|125
1653865200000|2022-05-29 23:00:00|128.9|127.5|129.03|127.63|129.04|127.64|128.82|127.42|64
1653865500000|2022-05-29 23:05:00|129.04|127.64|129.28|127.88|129.33|127.93|129.04|127.64|65
1653865800000|2022-05-29 23:10:00|129.29|127.89|129.52|128.12|129.59|128.19|129.29|127.89|54
1653866100000|2022-05-29 23:15:00|129.51|128.11|129.64|128.24|129.67|128.27|129.49|128.09|43
1653866400000|2022-05-29 23:20:00|129.68|128.28|129.57|128.17|129.7|128.3|129.57|128.17|41
1653866700000|2022-05-29 23:25:00|129.54|128.14|129.57|128.17|129.62|128.22|129.49|128.09|36
1653867000000|2022-05-29 23:30:00|129.58|128.18|129.49|128.09|129.62|128.22|129.22|127.82|110
1653867300000|2022-05-29 23:35:00|129.52|128.12|129.9|128.5|129.95|128.55|129.29|127.89|102
1653867600000|2022-05-29 23:40:00|129.89|128.49|130.05|128.65|130.08|128.68|129.88|128.48|50
1653867900000|2022-05-29 23:45:00|130.06|128.66|129.97|128.57|130.07|128.67|129.76|128.36|117
1653868200000|2022-05-29 23:50:00|129.98|128.58|129.96|128.56|129.99|128.59|129.89|128.49|63
1653868500000|2022-05-29 23:55:00|129.97|128.57|129.97|128.57|130.08|128.68|129.95|128.55|58
1653868800000|2022-05-30 00:00:00|129.96|128.56|129.99|128.59|130.39|128.99|129.92|128.52|128
1653869100000|2022-05-30 00:05:00|129.98|128.58|129.17|127.77|130|128.6|129.17|127.77|109
1653869400000|2022-05-30 00:10:00|129.27|127.87|129.37|127.97|129.51|128.11|129.27|127.87|81
1653869700000|2022-05-30 00:15:00|129.42|128.02|129.43|128.03|129.69|128.29|129.36|127.96|90
1653870000000|2022-05-30 00:20:00|129.42|128.02|129.57|128.17|129.58|128.18|129.38|127.98|59
1653870300000|2022-05-30 00:25:00|129.58|128.18|129.3|127.9|129.61|128.21|129.27|127.87|99
1653870600000|2022-05-30 00:30:00|129.31|127.91|129.18|127.78|129.53|128.13|129.17|127.77|74
1653870900000|2022-05-30 00:35:00|129.17|127.77|129.11|127.71|129.27|127.87|129.05|127.65|82
1653871200000|2022-05-30 00:40:00|129.15|127.75|129.15|127.75|129.19|127.79|128.94|127.54|104
1653871500000|2022-05-30 00:45:00|129.18|127.78|129.07|127.67|129.26|127.86|129.07|127.67|65
1653871800000|2022-05-30 00:50:00|129.09|127.69|129.03|127.63|129.09|127.69|128.85|127.45|66
1653872100000|2022-05-30 00:55:00|129.06|127.66|129.14|127.74|129.15|127.75|128.93|127.53|74
1653872400000|2022-05-30 01:00:00|129.16|127.76|129.24|127.84|129.29|127.89|129.07|127.67|76
1653872700000|2022-05-30 01:05:00|129.23|127.83|129.27|127.87|129.31|127.91|129.14|127.74|88
1653873000000|2022-05-30 01:10:00|129.26|127.86|129.46|128.06|129.47|128.07|129.18|127.78|54
1653873300000|2022-05-30 01:15:00|129.47|128.07|129.89|128.49|129.9|128.5|129.46|128.06|49
1653873600000|2022-05-30 01:20:00|129.9|128.5|129.97|128.57|130.09|128.69|129.79|128.39|103
1653873900000|2022-05-30 01:25:00|130.01|128.61|130.25|128.85|130.28|128.88|129.97|128.57|68
1653874200000|2022-05-30 01:30:00|130.3|128.9|131.56|130.16|131.59|130.19|130.3|128.9|109
1653874500000|2022-05-30 01:35:00|131.57|130.17|132.4|131|132.67|131.27|131.57|130.17|231
1653874800000|2022-05-30 01:40:00|132.41|131.01|132.26|130.86|132.53|131.13|131.87|130.47|179
1653875100000|2022-05-30 01:45:00|132.31|130.91|132.34|130.94|132.39|130.99|131.81|130.41|201
1653875400000|2022-05-30 01:50:00|132.32|130.92|132.17|130.77|132.47|131.07|131.93|130.53|166
1653875700000|2022-05-30 01:55:00|132.18|130.78|132.38|130.98|132.46|131.06|132.01|130.61|138
1653876000000|2022-05-30 02:00:00|132.4|131|133.45|132.05|133.45|132.05|132.37|130.97|246
1653876300000|2022-05-30 02:05:00|133.52|132.12|133.44|132.04|133.8|132.4|133.19|131.79|289
1653876600000|2022-05-30 02:10:00|133.45|132.05|133.37|131.97|133.56|132.16|133.2|131.8|139
1653876900000|2022-05-30 02:15:00|133.43|132.03|133.45|132.05|133.73|132.33|133.41|132.01|120
1653877200000|2022-05-30 02:20:00|133.46|132.06|133.98|132.58|134.04|132.64|133.46|132.06|126
1653877500000|2022-05-30 02:25:00|133.99|132.59|133.8|132.4|134.08|132.68|133.74|132.34|137
1653877800000|2022-05-30 02:30:00|133.78|132.38|133.89|132.49|134.04|132.64|133.68|132.28|107
1653878100000|2022-05-30 02:35:00|133.88|132.48|133.96|132.56|133.96|132.56|133.4|132|96
1653878400000|2022-05-30 02:40:00|133.97|132.57|134.06|132.66|134.12|132.72|133.9|132.5|96
1653878700000|2022-05-30 02:45:00|134.11|132.71|133.51|132.11|134.11|132.71|133.4|132|86
1653879000000|2022-05-30 02:50:00|133.52|132.12|133.37|131.97|133.52|132.12|133.37|131.97|29
1653879300000|2022-05-30 02:55:00|133.39|131.99|133.42|132.02|133.43|132.03|133.28|131.88|46
1653879600000|2022-05-30 03:00:00|133.47|132.07|133.8|132.4|134.14|132.74|133.37|131.97|156
1653879900000|2022-05-30 03:05:00|133.82|132.42|133.32|131.92|133.84|132.44|133.21|131.81|143
1653880200000|2022-05-30 03:10:00|133.33|131.93|133.11|131.71|133.33|131.93|133.07|131.67|87
1653880500000|2022-05-30 03:15:00|133.12|131.72|133.29|131.89|133.4|132|133.12|131.72|56
1653880800000|2022-05-30 03:20:00|133.28|131.88|133.29|131.89|133.38|131.98|133.27|131.87|49
1653881100000|2022-05-30 03:25:00|133.28|131.88|133.36|131.96|133.36|131.96|132.89|131.49|98
1653881400000|2022-05-30 03:30:00|133.38|131.98|133.48|132.08|133.63|132.23|133.3|131.9|48
1653881700000|2022-05-30 03:35:00|133.51|132.11|133.54|132.14|133.6|132.2|133.39|131.99|40
1653882000000|2022-05-30 03:40:00|133.53|132.13|133.58|132.18|133.64|132.24|133.46|132.06|36
1653882300000|2022-05-30 03:45:00|133.6|132.2|133.29|131.89|133.71|132.31|133.24|131.84|101
1653882600000|2022-05-30 03:50:00|133.28|131.88|133.19|131.79|133.3|131.9|133.12|131.72|48
1653882900000|2022-05-30 03:55:00|133.2|131.8|133.01|131.61|133.31|131.91|132.98|131.58|58
1653883200000|2022-05-30 04:00:00|133.02|131.62|133.11|131.71|133.35|131.95|133.02|131.62|108
1653883500000|2022-05-30 04:05:00|133.14|131.74|132.97|131.57|133.22|131.82|132.79|131.39|131
1653883800000|2022-05-30 04:10:00|132.98|131.58|132.98|131.58|132.99|131.59|132.82|131.42|52
1653884100000|2022-05-30 04:15:00|132.99|131.59|132.89|131.49|133.14|131.74|132.89|131.49|94
1653884400000|2022-05-30 04:20:00|132.92|131.52|133.09|131.69|133.15|131.75|132.89|131.49|85
1653884700000|2022-05-30 04:25:00|133.11|131.71|133.18|131.78|133.28|131.88|133.11|131.71|48
1653885000000|2022-05-30 04:30:00|133.2|131.8|132.99|131.59|133.2|131.8|132.81|131.41|118
1653885300000|2022-05-30 04:35:00|133|131.6|133.12|131.72|133.17|131.77|132.99|131.59|62
1653885600000|2022-05-30 04:40:00|133.11|131.71|133.08|131.68|133.15|131.75|133.07|131.67|23
1653885900000|2022-05-30 04:45:00|133.07|131.67|133|131.6|133.11|131.71|132.99|131.59|43
1653886200000|2022-05-30 04:50:00|132.99|131.59|133.01|131.61|133.01|131.61|132.91|131.51|40
1653886500000|2022-05-30 04:55:00|133|131.6|133.04|131.64|133.12|131.72|132.92|131.52|53
1653886800000|2022-05-30 05:00:00|133.05|131.65|133.21|131.81|133.29|131.89|133.01|131.61|66
1653887100000|2022-05-30 05:05:00|133.2|131.8|133.3|131.9|133.41|132.01|133.2|131.8|70
1653887400000|2022-05-30 05:10:00|133.29|131.89|133.82|132.42|133.93|132.53|133.28|131.88|117
1653887700000|2022-05-30 05:15:00|133.9|132.5|134.29|132.89|134.58|133.18|133.81|132.41|179
1653888000000|2022-05-30 05:20:00|134.31|132.91|134.01|132.61|134.35|132.95|134|132.6|75
1653888300000|2022-05-30 05:25:00|134.05|132.65|134.11|132.71|134.22|132.82|134.01|132.61|73
1653888600000|2022-05-30 05:30:00|134.12|132.72|134.01|132.61|134.22|132.82|134|132.6|117
1653888900000|2022-05-30 05:35:00|134.02|132.62|134.28|132.88|134.3|132.9|133.99|132.59|104
1653889200000|2022-05-30 05:40:00|134.32|132.92|134.19|132.79|134.69|133.29|134.19|132.79|99
1653889500000|2022-05-30 05:45:00|134.2|132.8|134.15|132.75|134.32|132.92|133.89|132.49|95
1653889800000|2022-05-30 05:50:00|134.16|132.76|134.9|133.5|134.91|133.51|134.16|132.76|55
1653890100000|2022-05-30 05:55:00|134.89|133.49|134.98|133.58|135.03|133.63|134.79|133.39|122
1653890400000|2022-05-30 06:00:00|134.99|133.59|134.8|133.4|135.02|133.62|134.72|133.32|99
1653890700000|2022-05-30 06:05:00|134.83|133.43|135.1|133.7|135.16|133.76|134.72|133.32|125
1653891000000|2022-05-30 06:10:00|135.09|133.69|135.21|133.81|135.36|133.96|134.89|133.49|147
1653891300000|2022-05-30 06:15:00|135.24|133.84|136.15|134.75|136.2|134.8|135.18|133.78|251
1653891600000|2022-05-30 06:20:00|136.14|134.74|136|134.6|136.27|134.87|135.81|134.41|166
1653891900000|2022-05-30 06:25:00|135.99|134.59|135.8|134.4|135.99|134.59|135.75|134.35|192
1653892200000|2022-05-30 06:30:00|135.82|134.42|136.12|134.72|136.12|134.72|135.81|134.41|169
1653892500000|2022-05-30 06:35:00|136.14|134.74|136|134.6|136.61|135.21|135.99|134.59|200
1653892800000|2022-05-30 06:40:00|135.98|134.58|135.64|134.24|136.02|134.62|135.49|134.09|177
1653893100000|2022-05-30 06:45:00|135.65|134.25|136.01|134.61|136.1|134.7|135.65|134.25|126
1653893400000|2022-05-30 06:50:00|136.04|134.64|135.74|134.34|136.08|134.68|135.74|134.34|138
1653893700000|2022-05-30 06:55:00|135.73|134.33|135.62|134.22|135.9|134.5|135.5|134.1|128
1653894000000|2022-05-30 07:00:00|135.63|134.23|135.82|134.42|136.06|134.66|135.63|134.23|141
1653894300000|2022-05-30 07:05:00|135.86|134.46|135.4|134|135.88|134.48|135.31|133.91|98
1653894600000|2022-05-30 07:10:00|135.41|134.01|135.51|134.11|135.7|134.3|135.33|133.93|104
1653894900000|2022-05-30 07:15:00|135.53|134.13|135.43|134.03|135.64|134.24|135.34|133.94|53
1653895200000|2022-05-30 07:20:00|135.42|134.02|135.5|134.1|135.6|134.2|135.42|134.02|75
1653895500000|2022-05-30 07:25:00|135.51|134.11|135.44|134.04|135.67|134.27|135.44|134.04|56
1653895800000|2022-05-30 07:30:00|135.49|134.09|135.35|133.95|135.52|134.12|135.29|133.89|63
1653896100000|2022-05-30 07:35:00|135.34|133.94|135.53|134.13|135.57|134.17|135.27|133.87|61
1653896400000|2022-05-30 07:40:00|135.51|134.11|135.51|134.11|135.64|134.24|135.48|134.08|69
1653896700000|2022-05-30 07:45:00|135.54|134.14|135.68|134.28|135.71|134.31|135.49|134.09|57
1653897000000|2022-05-30 07:50:00|135.7|134.3|135.3|133.9|135.7|134.3|135.3|133.9|112
1653897300000|2022-05-30 07:55:00|135.32|133.92|135.69|134.29|135.7|134.3|135.3|133.9|69
1653897600000|2022-05-30 08:00:00|135.7|134.3|135.98|134.58|136|134.6|135.69|134.29|80
1653897900000|2022-05-30 08:05:00|135.96|134.56|135.88|134.48|136.29|134.89|135.88|134.48|92
1653898200000|2022-05-30 08:10:00|135.89|134.49|136.01|134.61|136.08|134.68|135.72|134.32|62
1653898500000|2022-05-30 08:15:00|136.02|134.62|136.29|134.89|136.31|134.91|136|134.6|81
1653898800000|2022-05-30 08:20:00|136.3|134.9|136.19|134.79|136.35|134.95|136.09|134.69|69
1653899100000|2022-05-30 08:25:00|136.18|134.78|136.09|134.69|136.21|134.81|135.98|134.58|77
1653899400000|2022-05-30 08:30:00|136.1|134.7|135.9|134.5|136.1|134.7|135.79|134.39|81
1653899700000|2022-05-30 08:35:00|135.91|134.51|135.98|134.58|136.05|134.65|135.79|134.39|83
1653900000000|2022-05-30 08:40:00|135.96|134.56|135.8|134.4|135.96|134.56|135.74|134.34|61
1653900300000|2022-05-30 08:45:00|135.81|134.41|135.8|134.4|135.89|134.49|135.74|134.34|87
1653900600000|2022-05-30 08:50:00|135.79|134.39|135.9|134.5|135.95|134.55|135.74|134.34|72
1653900900000|2022-05-30 08:55:00|135.89|134.49|135.9|134.5|135.93|134.53|135.82|134.42|55
1653901200000|2022-05-30 09:00:00|135.93|134.53|135.51|134.11|136.1|134.7|135.5|134.1|116
1653901500000|2022-05-30 09:05:00|135.5|134.1|135.15|133.75|135.5|134.1|135.11|133.71|120
1653901800000|2022-05-30 09:10:00|135.16|133.76|135.03|133.63|135.16|133.76|134.93|133.53|116
1653902100000|2022-05-30 09:15:00|135.05|133.65|135.7|134.3|135.7|134.3|134.52|133.12|184
1653902400000|2022-05-30 09:20:00|135.71|134.31|135.85|134.45|135.95|134.55|135.7|134.3|117
1653902700000|2022-05-30 09:25:00|135.87|134.47|135.82|134.42|135.95|134.55|135.77|134.37|96
1653903000000|2022-05-30 09:30:00|135.85|134.45|135.29|133.89|135.85|134.45|135.29|133.89|74
1653903300000|2022-05-30 09:35:00|135.3|133.9|135.44|134.04|135.88|134.48|135.29|133.89|139
1653903600000|2022-05-30 09:40:00|135.43|134.03|135.41|134.01|135.61|134.21|135.32|133.92|149
1653903900000|2022-05-30 09:45:00|135.42|134.02|135.53|134.13|135.63|134.23|135.4|134|35
1653904200000|2022-05-30 09:50:00|135.54|134.14|135.41|134.01|135.63|134.23|135.4|134|40
1653904500000|2022-05-30 09:55:00|135.4|134|135.3|133.9|135.42|134.02|135.19|133.79|122
1653904800000|2022-05-30 10:00:00|135.29|133.89|135.41|134.01|135.67|134.27|135.21|133.81|100
1653905100000|2022-05-30 10:05:00|135.4|134|135.01|133.61|135.4|134|135|133.6|90
1653905400000|2022-05-30 10:10:00|135|133.6|135.22|133.82|135.22|133.82|134.84|133.44|78
1653905700000|2022-05-30 10:15:00|135.21|133.81|135.2|133.8|135.23|133.83|135.12|133.72|45
1653906000000|2022-05-30 10:20:00|135.25|133.85|135.37|133.97|135.41|134.01|135.25|133.85|30
1653906300000|2022-05-30 10:25:00|135.32|133.92|135.26|133.86|135.36|133.96|135.09|133.69|61
1653906600000|2022-05-30 10:30:00|135.28|133.88|135.21|133.81|135.4|134|135.08|133.68|189
1653906900000|2022-05-30 10:35:00|135.17|133.77|135.09|133.69|135.2|133.8|134.79|133.39|76
1653907200000|2022-05-30 10:40:00|135.08|133.68|135.2|133.8|135.21|133.81|134.99|133.59|56
1653907500000|2022-05-30 10:45:00|135.19|133.79|135.11|133.71|135.24|133.84|135.05|133.65|73
1653907800000|2022-05-30 10:50:00|135.12|133.72|134.98|133.58|135.2|133.8|134.98|133.58|42
1653908100000|2022-05-30 10:55:00|134.97|133.57|134.75|133.35|134.98|133.58|134.73|133.33|60
1653908400000|2022-05-30 11:00:00|134.74|133.34|134.09|132.69|134.98|133.58|134.08|132.68|106
1653908700000|2022-05-30 11:05:00|134.11|132.71|134.58|133.18|134.7|133.3|134.11|132.71|96
1653909000000|2022-05-30 11:10:00|134.61|133.21|134.75|133.35|134.75|133.35|134.6|133.2|39
1653909300000|2022-05-30 11:15:00|134.77|133.37|134.75|133.35|134.77|133.37|134.67|133.27|29
1653909600000|2022-05-30 11:20:00|134.7|133.3|135|133.6|135.02|133.62|134.58|133.18|83
1653909900000|2022-05-30 11:25:00|135.02|133.62|135.33|133.93|135.45|134.05|135|133.6|98
1653910200000|2022-05-30 11:30:00|135.32|133.92|135.21|133.81|135.32|133.92|135.1|133.7|98
1653910500000|2022-05-30 11:35:00|135.2|133.8|135.14|133.74|135.2|133.8|135.09|133.69|65
1653910800000|2022-05-30 11:40:00|135.15|133.75|135.18|133.78|135.22|133.82|135.08|133.68|48
1653911100000|2022-05-30 11:45:00|135.17|133.77|134.88|133.48|135.17|133.77|134.87|133.47|100
1653911400000|2022-05-30 11:50:00|134.87|133.47|135.01|133.61|135.05|133.65|134.87|133.47|77
1653911700000|2022-05-30 11:55:00|135|133.6|135.13|133.73|135.13|133.73|134.88|133.48|52
1653912000000|2022-05-30 12:00:00|135.12|133.72|134.97|133.57|135.12|133.72|134.82|133.42|61
1653912300000|2022-05-30 12:05:00|134.98|133.58|135.08|133.68|135.21|133.81|134.88|133.48|96
1653912600000|2022-05-30 12:10:00|135.09|133.69|135.21|133.81|135.31|133.91|135.07|133.67|93
1653912900000|2022-05-30 12:15:00|135.22|133.82|135.88|134.48|135.89|134.49|135.09|133.69|69
1653913200000|2022-05-30 12:20:00|135.87|134.47|134.79|133.39|135.89|134.49|134.7|133.3|171
1653913500000|2022-05-30 12:25:00|134.78|133.38|133.93|132.53|134.82|133.42|133.93|132.53|179
1653913800000|2022-05-30 12:30:00|133.99|132.59|133.65|132.25|134.2|132.8|133.32|131.92|233
1653914100000|2022-05-30 12:35:00|133.66|132.26|134.26|132.86|134.27|132.87|133.6|132.2|98
1653914400000|2022-05-30 12:40:00|134.27|132.87|134.06|132.66|134.36|132.96|133.97|132.57|97
1653914700000|2022-05-30 12:45:00|134.05|132.65|134.15|132.75|134.46|133.06|133.97|132.57|120
1653915000000|2022-05-30 12:50:00|134.16|132.76|134.97|133.57|135.24|133.84|134.16|132.76|126
1653915300000|2022-05-30 12:55:00|134.96|133.56|134.46|133.06|134.96|133.56|134.46|133.06|120
1653915600000|2022-05-30 13:00:00|134.45|133.05|134.39|132.99|134.75|133.35|134.39|132.99|105
1653915900000|2022-05-30 13:05:00|134.38|132.98|134.2|132.8|134.39|132.99|134.02|132.62|94
1653916200000|2022-05-30 13:10:00|134.18|132.78|133.87|132.47|134.18|132.78|133.81|132.41|154
1653916500000|2022-05-30 13:15:00|133.86|132.46|133.72|132.32|134.03|132.63|133.72|132.32|154
1653916800000|2022-05-30 13:20:00|133.73|132.33|134.06|132.66|134.24|132.84|133.72|132.32|120
1653917100000|2022-05-30 13:25:00|134.11|132.71|133.74|132.34|134.17|132.77|133.68|132.28|131
1653917400000|2022-05-30 13:30:00|133.75|132.35|133.98|132.58|134.02|132.62|133.72|132.32|98
1653917700000|2022-05-30 13:35:00|134|132.6|134.1|132.7|134.1|132.7|133.69|132.29|107
1653918000000|2022-05-30 13:40:00|134.13|132.73|133.91|132.51|134.21|132.81|133.91|132.51|105
1653918300000|2022-05-30 13:45:00|133.89|132.49|134.09|132.69|134.2|132.8|133.88|132.48|82
1653918600000|2022-05-30 13:50:00|134.08|132.68|134.5|133.1|134.52|133.12|134.08|132.68|103
1653918900000|2022-05-30 13:55:00|134.49|133.09|134.52|133.12|134.52|133.12|134.3|132.9|67
1653919200000|2022-05-30 14:00:00|134.51|133.11|134.52|133.12|134.6|133.2|134.37|132.97|83
1653919500000|2022-05-30 14:05:00|134.53|133.13|135.57|134.17|135.57|134.17|134.52|133.12|153
1653919800000|2022-05-30 14:10:00|135.6|134.2|135.46|134.06|136.03|134.63|135.37|133.97|224
1653920100000|2022-05-30 14:15:00|135.45|134.05|135.99|134.59|135.99|134.59|135.39|133.99|114
1653920400000|2022-05-30 14:20:00|136|134.6|135.95|134.55|136.18|134.78|135.95|134.55|103
1653920700000|2022-05-30 14:25:00|135.96|134.56|135.89|134.49|136.02|134.62|135.73|134.33|82
1653921000000|2022-05-30 14:30:00|135.91|134.51|135.49|134.09|136.02|134.62|135.48|134.08|82
1653921300000|2022-05-30 14:35:00|135.48|134.08|135.33|133.93|135.59|134.19|135.31|133.91|80
1653921600000|2022-05-30 14:40:00|135.32|133.92|134.85|133.45|135.34|133.94|134.82|133.42|171
1653921900000|2022-05-30 14:45:00|134.84|133.44|135.02|133.62|135.18|133.78|134.82|133.42|127
1653922200000|2022-05-30 14:50:00|135.01|133.61|134.75|133.35|135.12|133.72|134.75|133.35|102
1653922500000|2022-05-30 14:55:00|134.71|133.31|134.4|133|134.84|133.44|134.21|132.81|133
1653922800000|2022-05-30 15:00:00|134.41|133.01|134.62|133.22|134.63|133.23|134.22|132.82|98
1653923100000|2022-05-30 15:05:00|134.61|133.21|135.08|133.68|135.13|133.73|134.61|133.21|65
1653923400000|2022-05-30 15:10:00|135.13|133.73|135.09|133.69|135.16|133.76|135.08|133.68|74
1653923700000|2022-05-30 15:15:00|135.08|133.68|134.55|133.15|135.09|133.69|134.41|133.01|126
1653924000000|2022-05-30 15:20:00|134.54|133.14|135.28|133.88|135.28|133.88|134.49|133.09|91
1653924300000|2022-05-30 15:25:00|135.29|133.89|135.3|133.9|135.47|134.07|135.13|133.73|75
1653924600000|2022-05-30 15:30:00|135.29|133.89|134.99|133.59|135.39|133.99|134.98|133.58|99
1653924900000|2022-05-30 15:35:00|135|133.6|134.78|133.38|135.03|133.63|134.7|133.3|98
1653925200000|2022-05-30 15:40:00|134.79|133.39|135.17|133.77|135.17|133.77|134.78|133.38|89
1653925500000|2022-05-30 15:45:00|135.18|133.78|134.9|133.5|135.4|134|134.9|133.5|137
1653925800000|2022-05-30 15:50:00|134.92|133.52|134.98|133.58|135.07|133.67|134.79|133.39|64
1653926100000|2022-05-30 15:55:00|134.99|133.59|134.88|133.48|135.06|133.66|134.88|133.48|76
1653926400000|2022-05-30 16:00:00|134.89|133.49|134.42|133.02|135.14|133.74|134.35|132.95|119
1653926700000|2022-05-30 16:05:00|134.48|133.08|135.3|133.9|135.39|133.99|134.44|133.04|86
1653927000000|2022-05-30 16:10:00|135.31|133.91|135.25|133.85|135.31|133.91|135.01|133.61|61
1653927300000|2022-05-30 16:15:00|135.3|133.9|135.27|133.87|135.47|134.07|135.17|133.77|53
1653927600000|2022-05-30 16:20:00|135.28|133.88|135.49|134.09|135.65|134.25|135.05|133.65|103
1653927900000|2022-05-30 16:25:00|135.5|134.1|135.49|134.09|135.58|134.18|135.36|133.96|77
1653928200000|2022-05-30 16:30:00|135.48|134.08|135.2|133.8|135.72|134.32|135.19|133.79|126
1653928500000|2022-05-30 16:35:00|135.19|133.79|135.33|133.93|135.37|133.97|135.06|133.66|77
1653928800000|2022-05-30 16:40:00|135.31|133.91|135.6|134.2|135.64|134.24|135.31|133.91|56
1653929100000|2022-05-30 16:45:00|135.61|134.21|135.9|134.5|136.1|134.7|135.54|134.14|155
1653929400000|2022-05-30 16:50:00|135.84|134.44|135.32|133.92|135.88|134.48|135.31|133.91|111
1653929700000|2022-05-30 16:55:00|135.31|133.91|135.15|133.75|135.34|133.94|134.9|133.5|121
1653930000000|2022-05-30 17:00:00|135.2|133.8|135.04|133.64|135.25|133.85|134.99|133.59|97
1653930300000|2022-05-30 17:05:00|135.03|133.63|135.03|133.63|135.25|133.85|135.01|133.61|67
1653930600000|2022-05-30 17:10:00|135.06|133.66|135.29|133.89|135.31|133.91|135.06|133.66|53
1653930900000|2022-05-30 17:15:00|135.31|133.91|135.62|134.22|135.72|134.32|135.31|133.91|114
1653931200000|2022-05-30 17:20:00|135.61|134.21|135.31|133.91|135.62|134.22|135.3|133.9|85
1653931500000|2022-05-30 17:25:00|135.32|133.92|135.91|134.51|136.09|134.69|135.31|133.91|112
1653931800000|2022-05-30 17:30:00|135.92|134.52|135.32|133.92|135.93|134.53|135.29|133.89|102
1653932100000|2022-05-30 17:35:00|135.33|133.93|135.3|133.9|135.41|134.01|135.21|133.81|64
1653932400000|2022-05-30 17:40:00|135.29|133.89|135.51|134.11|135.51|134.11|135.29|133.89|73
1653932700000|2022-05-30 17:45:00|135.5|134.1|135.65|134.25|135.7|134.3|135.5|134.1|41
1653933000000|2022-05-30 17:50:00|135.66|134.26|135.39|133.99|135.67|134.27|135.38|133.98|66
1653933300000|2022-05-30 17:55:00|135.4|134|135.51|134.11|135.54|134.14|135.36|133.96|49
1653933600000|2022-05-30 18:00:00|135.5|134.1|135.93|134.53|135.98|134.58|135.5|134.1|71
1653933900000|2022-05-30 18:05:00|135.94|134.54|135.91|134.51|136.02|134.62|135.82|134.42|81
1653934200000|2022-05-30 18:10:00|135.9|134.5|135.94|134.54|136.03|134.63|135.82|134.42|58
1653934500000|2022-05-30 18:15:00|135.96|134.56|135.41|134.01|135.96|134.56|135.41|134.01|66
1653934800000|2022-05-30 18:20:00|135.43|134.03|135.49|134.09|135.52|134.12|135.35|133.95|39
1653935100000|2022-05-30 18:25:00|135.54|134.14|135.92|134.52|136.06|134.66|135.54|134.14|60
1653935400000|2022-05-30 18:30:00|135.93|134.53|135.51|134.11|136.02|134.62|135.5|134.1|89
1653935700000|2022-05-30 18:35:00|135.5|134.1|135.41|134.01|135.5|134.1|135.13|133.73|67
1653936000000|2022-05-30 18:40:00|135.45|134.05|136.01|134.61|136.03|134.63|135.45|134.05|64
1653936300000|2022-05-30 18:45:00|136.02|134.62|136.21|134.81|136.34|134.94|135.94|134.54|69
1653936600000|2022-05-30 18:50:00|136.24|134.84|136.02|134.62|136.24|134.84|135.93|134.53|61
1653936900000|2022-05-30 18:55:00|136.01|134.61|135.83|134.43|136.12|134.72|135.82|134.42|63
1653937200000|2022-05-30 19:00:00|135.81|134.41|135.75|134.35|135.83|134.43|135.74|134.34|36
1653937500000|2022-05-30 19:05:00|135.74|134.34|136.22|134.82|136.22|134.82|135.72|134.32|44
1653937800000|2022-05-30 19:10:00|136.24|134.84|136.31|134.91|136.37|134.97|136.19|134.79|48
1653938100000|2022-05-30 19:15:00|136.32|134.92|136|134.6|136.32|134.92|135.88|134.48|86
1653938400000|2022-05-30 19:20:00|135.99|134.59|136.01|134.61|136.12|134.72|135.95|134.55|48
1653938700000|2022-05-30 19:25:00|136|134.6|136.22|134.82|136.22|134.82|136|134.6|35
1653939000000|2022-05-30 19:30:00|136.21|134.81|135.91|134.51|136.25|134.85|135.8|134.4|103
1653939300000|2022-05-30 19:35:00|135.9|134.5|135.94|134.54|136.11|134.71|135.89|134.49|53
1653939600000|2022-05-30 19:40:00|135.93|134.53|136.11|134.71|136.47|135.07|135.91|134.51|136
1653939900000|2022-05-30 19:45:00|136.13|134.73|135.57|134.17|136.13|134.73|135.57|134.17|121
1653940200000|2022-05-30 19:50:00|135.61|134.21|135.55|134.15|135.61|134.21|135.23|133.83|65
1653940500000|2022-05-30 19:55:00|135.58|134.18|136.25|134.85|136.3|134.9|135.58|134.18|67
1653940800000|2022-05-30 20:00:00|136.3|134.9|136.39|134.99|136.51|135.11|136.2|134.8|167
1653941100000|2022-05-30 20:05:00|136.38|134.98|137.23|135.83|137.24|135.84|136.38|134.98|108
1653941400000|2022-05-30 20:10:00|137.28|135.88|137.08|135.68|137.4|136|137.01|135.61|112
1653941700000|2022-05-30 20:15:00|137.11|135.71|137.29|135.89|137.48|136.08|137.08|135.68|129
1653942000000|2022-05-30 20:20:00|137.3|135.9|137.93|136.53|137.95|136.55|136.95|135.55|134
1653942300000|2022-05-30 20:25:00|137.95|136.55|138.44|137.04|139.36|137.96|137.95|136.55|414
1653942600000|2022-05-30 20:30:00|138.45|137.05|137.99|136.59|138.45|137.05|137.82|136.42|310
1653942900000|2022-05-30 20:35:00|137.98|136.58|137.4|136|137.98|136.58|137.3|135.9|133
1653943200000|2022-05-30 20:40:00|137.39|135.99|137.58|136.18|137.66|136.26|137.3|135.9|119
1653943500000|2022-05-30 20:45:00|137.59|136.19|137.59|136.19|137.73|136.33|137.48|136.08|83
1653943800000|2022-05-30 20:50:00|137.6|136.2|137.89|136.49|137.97|136.57|137.19|135.79|138
1653944100000|2022-05-30 20:55:00|137.82|136.42|138.29|136.89|138.31|136.91|137.79|136.39|105
1653944400000|2022-05-30 21:00:00|138.33|136.93|138.28|136.88|138.56|137.16|138.24|136.84|119
1653944700000|2022-05-30 21:05:00|138.29|136.89|138.06|136.66|138.33|136.93|137.99|136.59|83
1653945000000|2022-05-30 21:10:00|138.1|136.7|138.73|137.33|138.98|137.58|138.09|136.69|136
1653945300000|2022-05-30 21:15:00|138.72|137.32|139.86|138.46|139.98|138.58|138.72|137.32|198
1653945600000|2022-05-30 21:20:00|139.87|138.47|140.12|138.72|140.76|139.36|139.87|138.47|368
1653945900000|2022-05-30 21:25:00|140.16|138.76|139.91|138.51|140.22|138.82|139.85|138.45|223
1653946200000|2022-05-30 21:30:00|139.9|138.5|139.76|138.36|139.99|138.59|139.76|138.36|52
1653946500000|2022-05-30 21:35:00|139.73|138.33|138.83|137.43|139.73|138.33|138.81|137.41|189
1653946800000|2022-05-30 21:40:00|138.84|137.44|138.37|136.97|138.88|137.48|138.33|136.93|125
1653947100000|2022-05-30 21:45:00|138.36|136.96|138.12|136.72|138.41|137.01|137.96|136.56|146
1653947400000|2022-05-30 21:50:00|138.11|136.71|138.33|136.93|138.44|137.04|138.09|136.69|71
1653947700000|2022-05-30 21:55:00|138.35|136.95|139|137.6|139|137.6|138.35|136.95|116
1653948000000|2022-05-30 22:00:00|139.01|137.61|138.93|137.53|139.25|137.85|138.93|137.53|128
1653948300000|2022-05-30 22:05:00|138.92|137.52|139.14|137.74|139.18|137.78|138.75|137.35|141
1653948600000|2022-05-30 22:10:00|139.13|137.73|138.52|137.12|139.14|137.74|138.42|137.02|112
1653948900000|2022-05-30 22:15:00|138.51|137.11|138.3|136.9|138.61|137.21|138|136.6|163
1653949200000|2022-05-30 22:20:00|138.29|136.89|138.69|137.29|138.7|137.3|138.28|136.88|73
1653949500000|2022-05-30 22:25:00|138.7|137.3|138.61|137.21|139.01|137.61|138.49|137.09|116
1653949800000|2022-05-30 22:30:00|138.6|137.2|138.42|137.02|138.61|137.21|138.2|136.8|137
1653950100000|2022-05-30 22:35:00|138.43|137.03|138.5|137.1|138.51|137.11|138.1|136.7|145
1653950400000|2022-05-30 22:40:00|138.49|137.09|138.5|137.1|138.67|137.27|138.34|136.94|155
1653950700000|2022-05-30 22:45:00|138.49|137.09|138.47|137.07|138.51|137.11|138.23|136.83|58
1653951000000|2022-05-30 22:50:00|138.48|137.08|139.09|137.69|139.14|137.74|138.34|136.94|148
1653951300000|2022-05-30 22:55:00|139.1|137.7|138.98|137.58|139.15|137.75|138.79|137.39|91
1653951600000|2022-05-30 23:00:00|138.99|137.59|138.72|137.32|139.26|137.86|138.4|137|192
1653951900000|2022-05-30 23:05:00|138.75|137.35|139.32|137.92|139.56|138.16|138.75|137.35|207
1653952200000|2022-05-30 23:10:00|139.31|137.91|139.51|138.11|139.66|138.26|139.3|137.9|182
1653952500000|2022-05-30 23:15:00|139.55|138.15|139.51|138.11|139.59|138.19|139.24|137.84|153
1653952800000|2022-05-30 23:20:00|139.52|138.12|139.4|138|139.84|138.44|139.39|137.99|135
1653953100000|2022-05-30 23:25:00|139.39|137.99|139.41|138.01|139.61|138.21|139.37|137.97|110
1653953400000|2022-05-30 23:30:00|139.43|138.03|139.25|137.85|139.44|138.04|139.1|137.7|140
1653953700000|2022-05-30 23:35:00|139.24|137.84|139.31|137.91|139.43|138.03|139.19|137.79|138
1653954000000|2022-05-30 23:40:00|139.33|137.93|139.29|137.89|139.45|138.05|139.12|137.72|87
1653954300000|2022-05-30 23:45:00|139.3|137.9|138.99|137.59|139.41|138.01|138.91|137.51|147
1653954600000|2022-05-30 23:50:00|139.01|137.61|139.11|137.71|139.38|137.98|138.92|137.52|129
1653954900000|2022-05-30 23:55:00|139.13|137.73|139.38|137.98|139.44|138.04|139.08|137.68|84
1653955200000|2022-05-31 00:00:00|139.39|137.99|139.83|138.43|139.95|138.55|139.03|137.63|171
1653955500000|2022-05-31 00:05:00|139.82|138.42|140.2|138.8|140.24|138.84|139.82|138.42|191
1653955800000|2022-05-31 00:10:00|140.19|138.79|139.34|137.94|140.5|139.1|139.34|137.94|226
1653956100000|2022-05-31 00:15:00|139.33|137.93|139.23|137.83|139.47|138.07|139.22|137.82|115
1653956400000|2022-05-31 00:20:00|139.25|137.85|139.2|137.8|139.36|137.96|138.9|137.5|158
1653956700000|2022-05-31 00:25:00|139.18|137.78|139.22|137.82|139.33|137.93|138.95|137.55|110
1653957000000|2022-05-31 00:30:00|139.23|137.83|138.88|137.48|139.25|137.85|138.88|137.48|88
1653957300000|2022-05-31 00:35:00|138.85|137.45|139.6|138.2|140.09|138.69|138.83|137.43|128
1653957600000|2022-05-31 00:40:00|139.62|138.22|139.42|138.02|139.67|138.27|139.4|138|74
1653957900000|2022-05-31 00:45:00|139.43|138.03|138.93|137.53|139.49|138.09|138.89|137.49|152
1653958200000|2022-05-31 00:50:00|138.94|137.54|139.42|138.02|139.51|138.11|138.75|137.35|175
1653958500000|2022-05-31 00:55:00|139.41|138.01|139.31|137.91|139.49|138.09|139.3|137.9|65
1653958800000|2022-05-31 01:00:00|139.3|137.9|139.41|138.01|139.41|138.01|139.01|137.61|150
1653959100000|2022-05-31 01:05:00|139.42|138.02|139.4|138|139.5|138.1|139.21|137.81|113
1653959400000|2022-05-31 01:10:00|139.39|137.99|139.1|137.7|139.42|138.02|138.89|137.49|79
1653959700000|2022-05-31 01:15:00|139.09|137.69|138.49|137.09|139.09|137.69|138.49|137.09|110
1653960000000|2022-05-31 01:20:00|138.48|137.08|138.37|136.97|138.61|137.21|138.16|136.76|143
1653960300000|2022-05-31 01:25:00|138.4|137|138.42|137.02|138.53|137.13|138.4|137|46
1653960600000|2022-05-31 01:30:00|138.41|137.01|138.08|136.68|138.47|137.07|137.92|136.52|102
1653960900000|2022-05-31 01:35:00|138.05|136.65|137.55|136.15|138.05|136.65|137.32|135.92|144
1653961200000|2022-05-31 01:40:00|137.57|136.17|137.69|136.29|137.74|136.34|137.53|136.13|94
1653961500000|2022-05-31 01:45:00|137.71|136.31|138.1|136.7|138.11|136.71|137.69|136.29|137
1653961800000|2022-05-31 01:50:00|138.11|136.71|138.12|136.72|138.14|136.74|137.91|136.51|84
1653962100000|2022-05-31 01:55:00|138.13|136.73|137.62|136.22|138.21|136.81|137.12|135.72|138
1653962400000|2022-05-31 02:00:00|137.63|136.23|137.83|136.43|137.96|136.56|137.51|136.11|76
1653962700000|2022-05-31 02:05:00|137.8|136.4|138|136.6|138|136.6|137.75|136.35|92
1653963000000|2022-05-31 02:10:00|137.98|136.58|138.22|136.82|138.26|136.86|137.98|136.58|76
1653963300000|2022-05-31 02:15:00|138.24|136.84|138.29|136.89|138.32|136.92|138.2|136.8|60
1653963600000|2022-05-31 02:20:00|138.33|136.93|138.51|137.11|138.56|137.16|138.29|136.89|44
1653963900000|2022-05-31 02:25:00|138.52|137.12|139.08|137.68|139.08|137.68|138.41|137.01|62
1653964200000|2022-05-31 02:30:00|139.1|137.7|138.92|137.52|139.12|137.72|138.73|137.33|137
1653964500000|2022-05-31 02:35:00|138.97|137.57|139.03|137.63|139.19|137.79|138.91|137.51|70
1653964800000|2022-05-31 02:40:00|139.08|137.68|138.89|137.49|139.08|137.68|138.81|137.41|76
1653965100000|2022-05-31 02:45:00|138.9|137.5|138.91|137.51|139.2|137.8|138.9|137.5|115
1653965400000|2022-05-31 02:50:00|138.93|137.53|138.98|137.58|138.99|137.59|138.78|137.38|59
1653965700000|2022-05-31 02:55:00|138.97|137.57|139.17|137.77|139.25|137.85|138.97|137.57|56
1653966000000|2022-05-31 03:00:00|139.21|137.81|139.47|138.07|139.47|138.07|139.21|137.81|77
1653966300000|2022-05-31 03:05:00|139.49|138.09|139.57|138.17|139.58|138.18|139.44|138.04|49
1653966600000|2022-05-31 03:10:00|139.56|138.16|139.65|138.25|139.66|138.26|139.47|138.07|74
1653966900000|2022-05-31 03:15:00|139.66|138.26|139.28|137.88|139.73|138.33|139.06|137.66|99
1653967200000|2022-05-31 03:20:00|139.29|137.89|139.14|137.74|139.33|137.93|139.09|137.69|95
1653967500000|2022-05-31 03:25:00|139.15|137.75|138.8|137.4|139.15|137.75|138.78|137.38|129
1653967800000|2022-05-31 03:30:00|138.81|137.41|138.45|137.05|138.9|137.5|138.4|137|99
1653968100000|2022-05-31 03:35:00|138.44|137.04|138.57|137.17|138.58|137.18|138.37|136.97|82
1653968400000|2022-05-31 03:40:00|138.58|137.18|138.67|137.27|138.68|137.28|138.56|137.16|65
1653968700000|2022-05-31 03:45:00|138.66|137.26|138.86|137.46|138.92|137.52|138.59|137.19|76
1653969000000|2022-05-31 03:50:00|138.85|137.45|138.5|137.1|138.9|137.5|138.35|136.95|92
1653969300000|2022-05-31 03:55:00|138.49|137.09|138.52|137.12|138.63|137.23|138.48|137.08|68
1653969600000|2022-05-31 04:00:00|138.48|137.08|138.12|136.72|138.52|137.12|138.01|136.61|92
1653969900000|2022-05-31 04:05:00|138.13|136.73|138.15|136.75|138.21|136.81|137.94|136.54|101
1653970200000|2022-05-31 04:10:00|138.22|136.82|138.44|137.04|138.45|137.05|138.22|136.82|82
1653970500000|2022-05-31 04:15:00|138.43|137.03|138.32|136.92|138.44|137.04|138.31|136.91|37
1653970800000|2022-05-31 04:20:00|138.33|136.93|138.42|137.02|138.49|137.09|138.31|136.91|72
1653971100000|2022-05-31 04:25:00|138.43|137.03|138.4|137|138.48|137.08|138.35|136.95|52
1653971400000|2022-05-31 04:30:00|138.39|136.99|138.54|137.14|138.57|137.17|138.39|136.99|64
1653971700000|2022-05-31 04:35:00|138.55|137.15|138.38|136.98|138.55|137.15|138.26|136.86|75
1653972000000|2022-05-31 04:40:00|138.37|136.97|137.93|136.53|138.37|136.97|137.72|136.32|126
1653972300000|2022-05-31 04:45:00|137.94|136.54|138.16|136.76|138.17|136.77|137.94|136.54|43
1653972600000|2022-05-31 04:50:00|138.18|136.78|138.48|137.08|138.48|137.08|138.18|136.78|36
1653972900000|2022-05-31 04:55:00|138.42|137.02|138.08|136.68|138.46|137.06|137.99|136.59|67
1653973200000|2022-05-31 05:00:00|138.09|136.69|138.13|136.73|138.25|136.85|137.95|136.55|93
1653973500000|2022-05-31 05:05:00|138.14|136.74|137.98|136.58|138.36|136.96|137.98|136.58|62
1653973800000|2022-05-31 05:10:00|137.97|136.57|137.92|136.52|138.15|136.75|137.38|135.98|174
1653974100000|2022-05-31 05:15:00|137.93|136.53|138.31|136.91|138.35|136.95|137.93|136.53|127
1653974400000|2022-05-31 05:20:00|138.3|136.9|139.17|137.77|139.2|137.8|138.25|136.85|137
1653974700000|2022-05-31 05:25:00|139.16|137.76|139.27|137.87|139.54|138.14|139.05|137.65|162
1653975000000|2022-05-31 05:30:00|139.29|137.89|138.96|137.56|139.39|137.99|138.75|137.35|199
1653975300000|2022-05-31 05:35:00|138.95|137.55|138.47|137.07|139.04|137.64|138.4|137|151
1653975600000|2022-05-31 05:40:00|138.48|137.08|138.68|137.28|138.77|137.37|138.48|137.08|110
1653975900000|2022-05-31 05:45:00|138.62|137.22|139.04|137.64|139.05|137.65|138.5|137.1|122
1653976200000|2022-05-31 05:50:00|139.03|137.63|138.87|137.47|139.13|137.73|138.79|137.39|157
1653976500000|2022-05-31 05:55:00|138.88|137.48|138.69|137.29|138.97|137.57|138.69|137.29|109
1653976800000|2022-05-31 06:00:00|138.7|137.3|138.44|137.04|138.8|137.4|138.17|136.77|126
1653977100000|2022-05-31 06:05:00|138.41|137.01|138.43|137.03|138.54|137.14|138.39|136.99|114
1653977400000|2022-05-31 06:10:00|138.42|137.02|138.56|137.16|138.59|137.19|138.42|137.02|85
1653977700000|2022-05-31 06:15:00|138.57|137.17|137.34|135.94|138.59|137.19|137.2|135.8|225
1653978000000|2022-05-31 06:20:00|137.32|135.92|137.43|136.03|137.43|136.03|137.16|135.76|90
1653978300000|2022-05-31 06:25:00|137.44|136.04|137.56|136.16|137.7|136.3|137.39|135.99|114
1653978600000|2022-05-31 06:30:00|137.58|136.18|137.99|136.59|138.23|136.83|137.56|136.16|135
1653978900000|2022-05-31 06:35:00|137.93|136.53|136.68|135.28|137.95|136.55|136.61|135.21|225
1653979200000|2022-05-31 06:40:00|136.67|135.27|137.55|136.15|137.67|136.27|136.65|135.25|195
1653979500000|2022-05-31 06:45:00|137.56|136.16|137.38|135.98|137.98|136.58|137.06|135.66|137
1653979800000|2022-05-31 06:50:00|137.37|135.97|137.39|135.99|137.68|136.28|137.2|135.8|155
1653980100000|2022-05-31 06:55:00|137.38|135.98|137.44|136.04|137.66|136.26|137.38|135.98|101
1653980400000|2022-05-31 07:00:00|137.47|136.07|137.5|136.1|137.72|136.32|137.33|135.93|189
1653980700000|2022-05-31 07:05:00|137.51|136.11|137.39|135.99|137.58|136.18|137.33|135.93|151
1653981000000|2022-05-31 07:10:00|137.38|135.98|137.08|135.68|137.43|136.03|136.88|135.48|145
1653981300000|2022-05-31 07:15:00|137.09|135.69|136.26|134.86|137.09|135.69|136.11|134.71|175
1653981600000|2022-05-31 07:20:00|136.29|134.89|136.51|135.11|136.95|135.55|136.29|134.89|197
1653981900000|2022-05-31 07:25:00|136.52|135.12|136.75|135.35|136.75|135.35|136.37|134.97|91
1653982200000|2022-05-31 07:30:00|136.73|135.33|136.9|135.5|136.94|135.54|136.58|135.18|98
1653982500000|2022-05-31 07:35:00|136.89|135.49|137.12|135.72|137.22|135.82|136.72|135.32|155
1653982800000|2022-05-31 07:40:00|137.13|135.73|137.13|135.73|137.18|135.78|137.04|135.64|88
1653983100000|2022-05-31 07:45:00|137.14|135.74|136.86|135.46|137.14|135.74|136.71|135.31|128
1653983400000|2022-05-31 07:50:00|136.88|135.48|137.14|135.74|137.29|135.89|136.81|135.41|106
1653983700000|2022-05-31 07:55:00|137.13|135.73|137.93|136.53|137.94|136.54|137.11|135.71|124
1653984000000|2022-05-31 08:00:00|137.94|136.54|138.29|136.89|138.29|136.89|137.72|136.32|189
1653984300000|2022-05-31 08:05:00|138.28|136.88|137.91|136.51|138.35|136.95|137.79|136.39|105
1653984600000|2022-05-31 08:10:00|137.93|136.53|137.51|136.11|137.93|136.53|137.42|136.02|118
1653984900000|2022-05-31 08:15:00|137.5|136.1|137.7|136.3|137.7|136.3|137.5|136.1|64
1653985200000|2022-05-31 08:20:00|137.71|136.31|137.85|136.45|137.98|136.58|137.7|136.3|94
1653985500000|2022-05-31 08:25:00|137.84|136.44|138.09|136.69|138.11|136.71|137.81|136.41|77
1653985800000|2022-05-31 08:30:00|138.08|136.68|138.04|136.64|138.12|136.72|137.97|136.57|61
1653986100000|2022-05-31 08:35:00|138.02|136.62|138.09|136.69|138.28|136.88|138|136.6|69
1653986400000|2022-05-31 08:40:00|138.1|136.7|138.2|136.8|138.2|136.8|137.96|136.56|67
1653986700000|2022-05-31 08:45:00|138.21|136.81|138.09|136.69|138.24|136.84|138.09|136.69|76
1653987000000|2022-05-31 08:50:00|138.1|136.7|138.4|137|138.72|137.32|138.07|136.67|107
1653987300000|2022-05-31 08:55:00|138.39|136.99|137.91|136.51|138.39|136.99|137.85|136.45|118
1653987600000|2022-05-31 09:00:00|137.89|136.49|137.86|136.46|138.04|136.64|137.79|136.39|94
1653987900000|2022-05-31 09:05:00|137.87|136.47|137.26|135.86|137.89|136.49|137.25|135.85|116
1653988200000|2022-05-31 09:10:00|137.25|135.85|137.37|135.97|137.39|135.99|136.88|135.48|151
1653988500000|2022-05-31 09:15:00|137.38|135.98|137|135.6|137.38|135.98|136.91|135.51|163
1653988800000|2022-05-31 09:20:00|137.01|135.61|136.92|135.52|137.3|135.9|136.86|135.46|126
1653989100000|2022-05-31 09:25:00|136.91|135.51|137.31|135.91|137.37|135.97|136.9|135.5|122
1653989400000|2022-05-31 09:30:00|137.3|135.9|137.1|135.7|137.4|136|137.07|135.67|100
1653989700000|2022-05-31 09:35:00|137.09|135.69|135.21|133.81|137.09|135.69|134.99|133.59|270
1653990000000|2022-05-31 09:40:00|135.17|133.77|135.28|133.88|135.7|134.3|135.11|133.71|174
1653990300000|2022-05-31 09:45:00|135.29|133.89|135.77|134.37|135.77|134.37|135.22|133.82|119
1653990600000|2022-05-31 09:50:00|135.8|134.4|136|134.6|136.19|134.79|135.8|134.4|71
1653990900000|2022-05-31 09:55:00|136.01|134.61|136.19|134.79|136.32|134.92|135.76|134.36|91
1653991200000|2022-05-31 10:00:00|136.2|134.8|136.17|134.77|136.55|135.15|136.17|134.77|98
1653991500000|2022-05-31 10:05:00|136.16|134.76|136.37|134.97|136.41|135.01|135.97|134.57|92
1653991800000|2022-05-31 10:10:00|136.36|134.96|136.49|135.09|136.68|135.28|136.36|134.96|74
1653992100000|2022-05-31 10:15:00|136.5|135.1|136.16|134.76|136.65|135.25|136.16|134.76|99
1653992400000|2022-05-31 10:20:00|136.18|134.78|136.49|135.09|136.54|135.14|136.08|134.68|80
1653992700000|2022-05-31 10:25:00|136.57|135.17|136.38|134.98|136.65|135.25|136.33|134.93|73
1653993000000|2022-05-31 10:30:00|136.39|134.99|136.38|134.98|136.53|135.13|136.37|134.97|56
1653993300000|2022-05-31 10:35:00|136.41|135.01|136.68|135.28|136.7|135.3|136.37|134.97|40
1653993600000|2022-05-31 10:40:00|136.7|135.3|137.09|135.69|137.09|135.69|136.7|135.3|52
1653993900000|2022-05-31 10:45:00|137.08|135.68|136.97|135.57|137.21|135.81|136.93|135.53|110
1653994200000|2022-05-31 10:50:00|137.04|135.64|136.87|135.47|137.12|135.72|136.86|135.46|86
1653994500000|2022-05-31 10:55:00|136.9|135.5|136.97|135.57|136.98|135.58|136.75|135.35|110
1653994800000|2022-05-31 11:00:00|136.98|135.58|137.26|135.86|137.29|135.89|136.88|135.48|98
1653995100000|2022-05-31 11:05:00|137.27|135.87|137.57|136.17|137.58|136.18|137.22|135.82|59
1653995400000|2022-05-31 11:10:00|137.56|136.16|137.01|135.61|137.66|136.26|136.98|135.58|128
1653995700000|2022-05-31 11:15:00|137.02|135.62|136.81|135.41|137.02|135.62|136.7|135.3|111
1653996000000|2022-05-31 11:20:00|136.82|135.42|137.01|135.61|137.02|135.62|136.8|135.4|74
1653996300000|2022-05-31 11:25:00|137.04|135.64|137.5|136.1|137.55|136.15|137.04|135.64|95
1653996600000|2022-05-31 11:30:00|137.46|136.06|137.21|135.81|137.46|136.06|137.2|135.8|102
1653996900000|2022-05-31 11:35:00|137.22|135.82|137.28|135.88|137.5|136.1|137.2|135.8|76
1653997200000|2022-05-31 11:40:00|137.29|135.89|137.34|135.94|137.34|135.94|137.12|135.72|68
1653997500000|2022-05-31 11:45:00|137.37|135.97|136.92|135.52|137.55|136.15|136.84|135.44|185
1653997800000|2022-05-31 11:50:00|136.94|135.54|137.1|135.7|137.12|135.72|136.9|135.5|108
1653998100000|2022-05-31 11:55:00|137.11|135.71|137.17|135.77|137.22|135.82|137.01|135.61|69
1653998400000|2022-05-31 12:00:00|137.21|135.81|136.97|135.57|137.21|135.81|136.9|135.5|102
1653998700000|2022-05-31 12:05:00|136.98|135.58|137.09|135.69|137.11|135.71|136.88|135.48|71
1653999000000|2022-05-31 12:10:00|137.08|135.68|137.5|136.1|137.57|136.17|137.06|135.66|89
1653999300000|2022-05-31 12:15:00|137.48|136.08|137.6|136.2|137.67|136.27|137.23|135.83|105
1653999600000|2022-05-31 12:20:00|137.61|136.21|137.01|135.61|137.61|136.21|136.92|135.52|123
1653999900000|2022-05-31 12:25:00|137.02|135.62|137.17|135.77|137.17|135.77|136.92|135.52|121
1654000200000|2022-05-31 12:30:00|137.16|135.76|136.79|135.39|137.21|135.81|136.79|135.39|114
1654000500000|2022-05-31 12:35:00|136.8|135.4|136.67|135.27|136.82|135.42|136.02|134.62|200
1654000800000|2022-05-31 12:40:00|136.66|135.26|136.1|134.7|136.66|135.26|136.01|134.61|160
1654001100000|2022-05-31 12:45:00|136.09|134.69|136.24|134.84|136.36|134.96|136.06|134.66|119
1654001400000|2022-05-31 12:50:00|136.21|134.81|135.79|134.39|136.36|134.96|135.78|134.38|124
1654001700000|2022-05-31 12:55:00|135.8|134.4|136.22|134.82|136.32|134.92|135.79|134.39|130
1654002000000|2022-05-31 13:00:00|136.21|134.81|136.38|134.98|136.49|135.09|136.11|134.71|108
1654002300000|2022-05-31 13:05:00|136.37|134.97|136.3|134.9|136.74|135.34|136.3|134.9|105
1654002600000|2022-05-31 13:10:00|136.33|134.93|136.6|135.2|136.65|135.25|136.18|134.78|95
1654002900000|2022-05-31 13:15:00|136.65|135.25|136.41|135.01|136.65|135.25|136.28|134.88|85
1654003200000|2022-05-31 13:20:00|136.42|135.02|136.54|135.14|136.72|135.32|136.38|134.98|110
1654003500000|2022-05-31 13:25:00|136.52|135.12|137.09|135.69|137.37|135.97|136.49|135.09|135
1654003800000|2022-05-31 13:30:00|137.1|135.7|135.22|133.82|137.15|135.75|135.22|133.82|342
1654004100000|2022-05-31 13:35:00|135.26|133.86|134.26|132.86|135.46|134.06|134.22|132.82|346
1654004400000|2022-05-31 13:40:00|134.24|132.84|134.33|132.93|134.37|132.97|133.65|132.25|320
1654004700000|2022-05-31 13:45:00|134.32|132.92|134.31|132.91|134.89|133.49|134.3|132.9|346
1654005000000|2022-05-31 13:50:00|134.3|132.9|134.49|133.09|134.69|133.29|134.29|132.89|245
1654005300000|2022-05-31 13:55:00|134.47|133.07|134.53|133.13|134.96|133.56|134.41|133.01|215
1654005600000|2022-05-31 14:00:00|134.52|133.12|133.79|132.39|134.54|133.14|133.78|132.38|282
1654005900000|2022-05-31 14:05:00|133.8|132.4|133.89|132.49|134.1|132.7|133.72|132.32|243
1654006200000|2022-05-31 14:10:00|133.88|132.48|134.49|133.09|134.55|133.15|133.88|132.48|177
1654006500000|2022-05-31 14:15:00|134.5|133.1|134.88|133.48|135.01|133.61|134.28|132.88|232
1654006800000|2022-05-31 14:20:00|134.91|133.51|134.72|133.32|135.14|133.74|134.71|133.31|195
1654007100000|2022-05-31 14:25:00|134.77|133.37|134.9|133.5|135.11|133.71|134.7|133.3|155
1654007400000|2022-05-31 14:30:00|134.91|133.51|135.11|133.71|135.48|134.08|134.89|133.49|184
1654007700000|2022-05-31 14:35:00|135.1|133.7|136.2|134.8|136.32|134.92|135.02|133.62|219
1654008000000|2022-05-31 14:40:00|136.21|134.81|136.17|134.77|136.49|135.09|136.08|134.68|147
1654008300000|2022-05-31 14:45:00|136.16|134.76|136|134.6|136.47|135.07|135.97|134.57|134
1654008600000|2022-05-31 14:50:00|135.99|134.59|135.97|134.57|136.07|134.67|135.86|134.46|110
1654008900000|2022-05-31 14:55:00|135.98|134.58|135.98|134.58|136|134.6|135.78|134.38|113
1654009200000|2022-05-31 15:00:00|135.99|134.59|135.97|134.57|136.16|134.76|135.88|134.48|120
1654009500000|2022-05-31 15:05:00|135.99|134.59|135.35|133.95|136.07|134.67|135.2|133.8|196
1654009800000|2022-05-31 15:10:00|135.34|133.94|135.29|133.89|135.63|134.23|135.25|133.85|142
1654010100000|2022-05-31 15:15:00|135.28|133.88|135.62|134.22|135.67|134.27|135.2|133.8|104
1654010400000|2022-05-31 15:20:00|135.6|134.2|135.16|133.76|135.66|134.26|135.15|133.75|146
1654010700000|2022-05-31 15:25:00|135.15|133.75|135.38|133.98|135.6|134.2|134.94|133.54|148
1654011000000|2022-05-31 15:30:00|135.36|133.96|135.16|133.76|135.42|134.02|135.04|133.64|128
1654011300000|2022-05-31 15:35:00|135.11|133.71|135.62|134.22|135.62|134.22|135.02|133.62|72
1654011600000|2022-05-31 15:40:00|135.63|134.23|136.1|134.7|136.25|134.85|135.63|134.23|154
1654011900000|2022-05-31 15:45:00|136.09|134.69|137.03|135.63|137.05|135.65|136.09|134.69|119
1654012200000|2022-05-31 15:50:00|136.98|135.58|138.53|137.13|138.71|137.31|136.95|135.55|346
1654012500000|2022-05-31 15:55:00|138.54|137.14|137.84|136.44|138.61|137.21|137.78|136.38|238
1654012800000|2022-05-31 16:00:00|137.85|136.45|138.22|136.82|138.42|137.02|137.8|136.4|245
1654013100000|2022-05-31 16:05:00|138.21|136.81|136.9|135.5|138.21|136.81|136.86|135.46|276
1654013400000|2022-05-31 16:10:00|136.88|135.48|135.73|134.33|137.22|135.82|135.73|134.33|281
1654013700000|2022-05-31 16:15:00|135.76|134.36|135.96|134.56|136.16|134.76|135.72|134.32|273
1654014000000|2022-05-31 16:20:00|135.95|134.55|136.29|134.89|136.32|134.92|135.95|134.55|147
1654014300000|2022-05-31 16:25:00|136.3|134.9|136.48|135.08|136.52|135.12|136.17|134.77|143
1654014600000|2022-05-31 16:30:00|136.47|135.07|136.54|135.14|136.55|135.15|135.99|134.59|158
1654014900000|2022-05-31 16:35:00|136.58|135.18|136.55|135.15|136.63|135.23|136.22|134.82|173
1654015200000|2022-05-31 16:40:00|136.54|135.14|137.03|135.63|137.24|135.84|136.48|135.08|214
1654015500000|2022-05-31 16:45:00|137.02|135.62|137.04|135.64|137.28|135.88|136.76|135.36|232
1654015800000|2022-05-31 16:50:00|137.05|135.65|136.99|135.59|137.14|135.74|136.9|135.5|154
1654016100000|2022-05-31 16:55:00|137|135.6|136.79|135.39|137.03|135.63|136.7|135.3|139
1654016400000|2022-05-31 17:00:00|136.77|135.37|136.37|134.97|136.96|135.56|136.29|134.89|139
1654016700000|2022-05-31 17:05:00|136.38|134.98|136.98|135.58|137.04|135.64|136.37|134.97|90
1654017000000|2022-05-31 17:10:00|136.97|135.57|136.87|135.47|137.02|135.62|136.83|135.43|80
1654017300000|2022-05-31 17:15:00|136.86|135.46|136.28|134.88|136.86|135.46|136.1|134.7|231
1654017600000|2022-05-31 17:20:00|136.27|134.87|136.07|134.67|136.28|134.88|135.89|134.49|167
1654017900000|2022-05-31 17:25:00|136.05|134.65|136.15|134.75|136.34|134.94|135.91|134.51|118
1654018200000|2022-05-31 17:30:00|136.14|134.74|136.15|134.75|136.24|134.84|135.99|134.59|155
1654018500000|2022-05-31 17:35:00|136.14|134.74|135.97|134.57|136.22|134.82|135.85|134.45|134
1654018800000|2022-05-31 17:40:00|135.96|134.56|136.17|134.77|136.17|134.77|135.8|134.4|132
1654019100000|2022-05-31 17:45:00|136.16|134.76|136.29|134.89|136.44|135.04|136.16|134.76|138
1654019400000|2022-05-31 17:50:00|136.3|134.9|136.38|134.98|136.54|135.14|136.17|134.77|104
1654019700000|2022-05-31 17:55:00|136.39|134.99|137.86|136.46|137.86|136.46|136.37|134.97|217
1654020000000|2022-05-31 18:00:00|137.84|136.44|137.77|136.37|138.04|136.64|137.7|136.3|172
1654020300000|2022-05-31 18:05:00|137.78|136.38|137.39|135.99|137.78|136.38|137.03|135.63|217
1654020600000|2022-05-31 18:10:00|137.4|136|137.51|136.11|137.54|136.14|137.21|135.81|121
1654020900000|2022-05-31 18:15:00|137.5|136.1|137.59|136.19|137.59|136.19|137.21|135.81|112
1654021200000|2022-05-31 18:20:00|137.6|136.2|137.55|136.15|137.6|136.2|137.19|135.79|107
1654021500000|2022-05-31 18:25:00|137.53|136.13|137.38|135.98|137.53|136.13|137.26|135.86|91
1654021800000|2022-05-31 18:30:00|137.37|135.97|137.15|135.75|137.48|136.08|137.06|135.66|156
1654022100000|2022-05-31 18:35:00|137.13|135.73|137.22|135.82|137.22|135.82|136.96|135.56|147
1654022400000|2022-05-31 18:40:00|137.21|135.81|136.32|134.92|137.23|135.83|136.11|134.71|242
1654022700000|2022-05-31 18:45:00|136.31|134.91|136.09|134.69|136.31|134.91|135.9|134.5|200
1654023000000|2022-05-31 18:50:00|136.1|134.7|135.92|134.52|136.18|134.78|135.72|134.32|141
1654023300000|2022-05-31 18:55:00|135.9|134.5|135.11|133.71|135.93|134.53|135.11|133.71|218
1654023600000|2022-05-31 19:00:00|135.07|133.67|135.41|134.01|135.42|134.02|134.97|133.57|251
1654023900000|2022-05-31 19:05:00|135.4|134|135.17|133.77|135.41|134.01|135.11|133.71|128
1654024200000|2022-05-31 19:10:00|135.19|133.79|134.69|133.29|135.28|133.88|134.36|132.96|186
1654024500000|2022-05-31 19:15:00|134.7|133.3|134.99|133.59|135.32|133.92|134.69|133.29|144
1654024800000|2022-05-31 19:20:00|135.03|133.63|135.02|133.62|135.2|133.8|134.93|133.53|113
1654025100000|2022-05-31 19:25:00|134.99|133.59|135|133.6|135.13|133.73|134.96|133.56|54
1654025400000|2022-05-31 19:30:00|134.99|133.59|135.15|133.75|135.18|133.78|134.96|133.56|92
1654025700000|2022-05-31 19:35:00|135.14|133.74|134.91|133.51|135.17|133.77|134.91|133.51|57
1654026000000|2022-05-31 19:40:00|134.9|133.5|134.72|133.32|135.09|133.69|134.72|133.32|118
1654026300000|2022-05-31 19:45:00|134.73|133.33|135.1|133.7|135.1|133.7|134.73|133.33|109
1654026600000|2022-05-31 19:50:00|135.09|133.69|134.85|133.45|135.17|133.77|134.84|133.44|116
1654026900000|2022-05-31 19:55:00|134.84|133.44|135.96|134.56|136.3|134.9|134.76|133.36|222
1654027200000|2022-05-31 20:00:00|135.94|134.54|135.41|134.01|136.38|134.98|135.39|133.99|181
1654027500000|2022-05-31 20:05:00|135.44|134.04|135.38|133.98|135.58|134.18|135.38|133.98|74
1654027800000|2022-05-31 20:10:00|135.37|133.97|136.14|134.74|136.2|134.8|135.37|133.97|139
1654028100000|2022-05-31 20:15:00|136.18|134.78|136.06|134.66|136.2|134.8|136.04|134.64|60
1654028400000|2022-05-31 20:20:00|136.09|134.69|136.27|134.87|136.27|134.87|136|134.6|67
1654028700000|2022-05-31 20:25:00|136.25|134.85|136.23|134.83|136.33|134.93|136.06|134.66|70
1654029000000|2022-05-31 20:30:00|136.27|134.87|136.05|134.65|136.27|134.87|135.99|134.59|65
1654029300000|2022-05-31 20:35:00|136.1|134.7|136.15|134.75|136.21|134.81|135.98|134.58|63
1654029600000|2022-05-31 20:40:00|136.16|134.76|136.1|134.7|136.2|134.8|136.1|134.7|30
1654029900000|2022-05-31 20:45:00|136.16|134.76|136.09|134.69|136.21|134.81|135.93|134.53|46
1654030200000|2022-05-31 20:50:00|136.11|134.71|136.57|135.17|136.58|135.18|136.11|134.71|83
1654030500000|2022-05-31 20:55:00|136.56|135.16|136.67|135.27|136.69|135.29|136.51|135.11|69
1654030800000|2022-05-31 21:00:00|136.68|135.28|136.69|135.29|136.69|135.29|136.56|135.16|57
1654031100000|2022-05-31 21:05:00|136.68|135.28|136.46|135.06|136.7|135.3|136.46|135.06|34
1654031400000|2022-05-31 21:10:00|136.47|135.07|136.46|135.06|136.48|135.08|136.37|134.97|32
1654031700000|2022-05-31 21:15:00|136.47|135.07|136.5|135.1|136.62|135.22|136.46|135.06|44
1654032000000|2022-05-31 21:20:00|136.45|135.05|136.65|135.25|136.66|135.26|136.37|134.97|63
1654032300000|2022-05-31 21:25:00|136.66|135.26|136.7|135.3|136.7|135.3|136.66|135.26|11
1654032600000|2022-05-31 21:30:00|136.72|135.32|136.79|135.39|136.79|135.39|136.72|135.32|9
1654032900000|2022-05-31 21:35:00|136.81|135.41|137|135.6|137|135.6|136.78|135.38|45
1654033200000|2022-05-31 21:40:00|137.01|135.61|136.83|135.43|137.04|135.64|136.81|135.41|60
1654033500000|2022-05-31 21:45:00|136.82|135.42|136.99|135.59|136.99|135.59|136.82|135.42|55
1654033800000|2022-05-31 21:50:00|137|135.6|136.52|135.12|137.08|135.68|136.33|134.93|110
1654034100000|2022-05-31 21:55:00|136.5|135.1|136.68|135.28|136.68|135.28|136.46|135.06|68
1654034400000|2022-05-31 22:00:00|136.67|135.27|137.41|136.01|137.42|136.02|136.59|135.19|133
1654034700000|2022-05-31 22:05:00|137.4|136|137.47|136.07|137.58|136.18|137.37|135.97|106
1654035000000|2022-05-31 22:10:00|137.46|136.06|137.2|135.8|137.53|136.13|137.19|135.79|143
1654035300000|2022-05-31 22:15:00|137.21|135.81|137.2|135.8|137.28|135.88|137.16|135.76|109
1654035600000|2022-05-31 22:20:00|137.18|135.78|137.51|136.11|137.51|136.11|137.16|135.76|69
1654035900000|2022-05-31 22:25:00|137.52|136.12|137.54|136.14|137.71|136.31|137.44|136.04|123
1654036200000|2022-05-31 22:30:00|137.55|136.15|138.38|136.98|138.52|137.12|137.55|136.15|189
1654036500000|2022-05-31 22:35:00|138.36|136.96|138.47|137.07|138.53|137.13|138.23|136.83|93
1654036800000|2022-05-31 22:40:00|138.48|137.08|139.13|137.73|139.52|138.12|138.44|137.04|165
1654037100000|2022-05-31 22:45:00|139.12|137.72|139.21|137.81|139.29|137.89|138.98|137.58|116
1654037400000|2022-05-31 22:50:00|139.22|137.82|139.21|137.81|139.39|137.99|139.16|137.76|68
1654037700000|2022-05-31 22:55:00|139.19|137.79|139.42|138.02|139.45|138.05|139.1|137.7|110
1654038000000|2022-05-31 23:00:00|139.46|138.06|139.46|138.06|139.49|138.09|139.25|137.85|125
1654038300000|2022-05-31 23:05:00|139.47|138.07|138.98|137.58|139.47|138.07|138.97|137.57|143
1654038600000|2022-05-31 23:10:00|138.97|137.57|138.99|137.59|139.07|137.67|138.87|137.47|100
1654038900000|2022-05-31 23:15:00|139.03|137.63|139.14|137.74|139.22|137.82|138.96|137.56|102
1654039200000|2022-05-31 23:20:00|139.16|137.76|139.42|138.02|139.54|138.14|139.13|137.73|109
1654039500000|2022-05-31 23:25:00|139.41|138.01|139.31|137.91|139.55|138.15|139.26|137.86|99
1654039800000|2022-05-31 23:30:00|139.32|137.92|139.43|138.03|139.51|138.11|139.32|137.92|121
1654040100000|2022-05-31 23:35:00|139.44|138.04|139.26|137.86|139.57|138.17|139.16|137.76|91
1654040400000|2022-05-31 23:40:00|139.27|137.87|139.1|137.7|139.28|137.88|139.05|137.65|91
1654040700000|2022-05-31 23:45:00|139.11|137.71|139.29|137.89|139.37|137.97|139.11|137.71|62
1654041000000|2022-05-31 23:50:00|139.32|137.92|138.8|137.4|139.4|138|138.8|137.4|138
1654041300000|2022-05-31 23:55:00|138.81|137.41|138.6|137.2|138.94|137.54|138.38|136.98|143
1654041600000|2022-06-01 00:00:00|138.64|137.24|138.9|137.5|138.96|137.56|138.59|137.19|123
1654041900000|2022-06-01 00:05:00|138.91|137.51|138.85|137.45|139.1|137.7|138.83|137.43|117
1654042200000|2022-06-01 00:10:00|138.84|137.44|138.05|136.65|138.84|137.44|137.55|136.15|202
1654042500000|2022-06-01 00:15:00|138.06|136.66|138.53|137.13|138.65|137.25|138.05|136.65|166
1654042800000|2022-06-01 00:20:00|138.54|137.14|137.29|135.89|138.54|137.14|136.8|135.4|267
1654043100000|2022-06-01 00:25:00|137.28|135.88|138.2|136.8|138.45|137.05|137.24|135.84|155
1654043400000|2022-06-01 00:30:00|138.21|136.81|138.68|137.28|138.7|137.3|137.98|136.58|181
1654043700000|2022-06-01 00:35:00|138.67|137.27|138.61|137.21|139.1|137.7|138.4|137|134
1654044000000|2022-06-01 00:40:00|138.62|137.22|139.08|137.68|139.21|137.81|138.62|137.22|149
1654044300000|2022-06-01 00:45:00|139.07|137.67|139|137.6|139.42|138.02|138.94|137.54|188
1654044600000|2022-06-01 00:50:00|138.99|137.59|140.16|138.76|140.3|138.9|138.9|137.5|196
1654044900000|2022-06-01 00:55:00|140.19|138.79|140.91|139.51|141.18|139.78|140.18|138.78|205
1654045200000|2022-06-01 01:00:00|140.93|139.53|139.89|138.49|141.05|139.65|139.8|138.4|269
1654045500000|2022-06-01 01:05:00|139.9|138.5|139.4|138|139.91|138.51|139.14|137.74|157
1654045800000|2022-06-01 01:10:00|139.39|137.99|139.41|138.01|139.43|138.03|139.24|137.84|114
1654046100000|2022-06-01 01:15:00|139.42|138.02|139.31|137.91|139.44|138.04|139.22|137.82|141
1654046400000|2022-06-01 01:20:00|139.32|137.92|138.7|137.3|139.32|137.92|138.47|137.07|139
1654046700000|2022-06-01 01:25:00|138.73|137.33|139.63|138.23|139.65|138.25|138.73|137.33|120
1654047000000|2022-06-01 01:30:00|139.61|138.21|139.65|138.25|139.72|138.32|139.53|138.13|91
1654047300000|2022-06-01 01:35:00|139.64|138.24|138.82|137.42|139.64|138.24|138.79|137.39|140
1654047600000|2022-06-01 01:40:00|138.81|137.41|137.97|136.57|138.96|137.56|137.96|136.56|186
1654047900000|2022-06-01 01:45:00|137.98|136.58|138.28|136.88|138.33|136.93|137.98|136.58|76
1654048200000|2022-06-01 01:50:00|138.3|136.9|138.94|137.54|139.07|137.67|138.3|136.9|101
1654048500000|2022-06-01 01:55:00|138.95|137.55|138.74|137.34|139.07|137.67|138.74|137.34|106
1654048800000|2022-06-01 02:00:00|138.78|137.38|138.55|137.15|138.78|137.38|138.42|137.02|74
1654049100000|2022-06-01 02:05:00|138.5|137.1|138.17|136.77|138.54|137.14|138.16|136.76|104
1654049400000|2022-06-01 02:10:00|138.16|136.76|138.21|136.81|138.29|136.89|138.08|136.68|95
1654049700000|2022-06-01 02:15:00|138.2|136.8|138.69|137.29|138.7|137.3|138.01|136.61|156
1654050000000|2022-06-01 02:20:00|138.67|137.27|138.54|137.14|138.67|137.27|138.34|136.94|100
1654050300000|2022-06-01 02:25:00|138.56|137.16|138.66|137.26|138.69|137.29|138.45|137.05|77
1654050600000|2022-06-01 02:30:00|138.64|137.24|138.55|137.15|138.64|137.24|138.45|137.05|98
1654050900000|2022-06-01 02:35:00|138.5|137.1|138.46|137.06|138.51|137.11|138.37|136.97|63
1654051200000|2022-06-01 02:40:00|138.45|137.05|138.63|137.23|138.71|137.31|138.36|136.96|100
1654051500000|2022-06-01 02:45:00|138.62|137.22|138.4|137|138.62|137.22|138.38|136.98|120
1654051800000|2022-06-01 02:50:00|138.39|136.99|138.3|136.9|138.48|137.08|137.91|136.51|130
1654052100000|2022-06-01 02:55:00|138.32|136.92|139.07|137.67|139.11|137.71|138.32|136.92|101
1654052400000|2022-06-01 03:00:00|139.08|137.68|138.06|136.66|139.09|137.69|137.98|136.58|144
1654052700000|2022-06-01 03:05:00|138.07|136.67|137.72|136.32|138.15|136.75|137.72|136.32|129
1654053000000|2022-06-01 03:10:00|137.73|136.33|136.48|135.08|137.78|136.38|136.48|135.08|197
1654053300000|2022-06-01 03:15:00|136.45|135.05|136.4|135|136.62|135.22|135.76|134.36|263
1654053600000|2022-06-01 03:20:00|136.41|135.01|137.21|135.81|137.35|135.95|136.41|135.01|138
1654053900000|2022-06-01 03:25:00|137.22|135.82|137.16|135.76|137.35|135.95|137.1|135.7|100
1654054200000|2022-06-01 03:30:00|137.15|135.75|136.38|134.98|137.17|135.77|136.21|134.81|179
1654054500000|2022-06-01 03:35:00|136.39|134.99|137.12|135.72|137.28|135.88|136.32|134.92|123
1654054800000|2022-06-01 03:40:00|137.11|135.71|136.95|135.55|137.22|135.82|136.94|135.54|121
1654055100000|2022-06-01 03:45:00|136.94|135.54|137.35|135.95|137.4|136|136.94|135.54|124
1654055400000|2022-06-01 03:50:00|137.36|135.96|137.42|136.02|137.42|136.02|137.17|135.77|87
1654055700000|2022-06-01 03:55:00|137.41|136.01|137.23|135.83|137.5|136.1|137.14|135.74|121
1654056000000|2022-06-01 04:00:00|137.25|135.85|137.42|136.02|137.7|136.3|137.15|135.75|115
1654056300000|2022-06-01 04:05:00|137.4|136|136.37|134.97|137.4|136|136.36|134.96|205
1654056600000|2022-06-01 04:10:00|136.36|134.96|136.58|135.18|136.59|135.19|136.08|134.68|232
1654056900000|2022-06-01 04:15:00|136.64|135.24|137.21|135.81|137.32|135.92|136.63|135.23|168
1654057200000|2022-06-01 04:20:00|137.2|135.8|136.84|135.44|137.2|135.8|136.84|135.44|141
1654057500000|2022-06-01 04:25:00|136.82|135.42|136.89|135.49|136.98|135.58|136.74|135.34|124
1654057800000|2022-06-01 04:30:00|136.9|135.5|137.36|135.96|137.5|136.1|136.86|135.46|139
1654058100000|2022-06-01 04:35:00|137.34|135.94|137.43|136.03|137.43|136.03|137.16|135.76|115
1654058400000|2022-06-01 04:40:00|137.44|136.04|137.36|135.96|137.48|136.08|137.33|135.93|107
1654058700000|2022-06-01 04:45:00|137.35|135.95|137.5|136.1|137.97|136.57|137.35|135.95|97
1654059000000|2022-06-01 04:50:00|137.51|136.11|137.38|135.98|137.6|136.2|137.34|135.94|144
1654059300000|2022-06-01 04:55:00|137.36|135.96|137.49|136.09|137.64|136.24|137.31|135.91|149
1654059600000|2022-06-01 05:00:00|137.5|136.1|137.49|136.09|137.7|136.3|137.27|135.87|114
1654059900000|2022-06-01 05:05:00|137.56|136.16|137.69|136.29|137.75|136.35|137.55|136.15|71
1654060200000|2022-06-01 05:10:00|137.7|136.3|137.71|136.31|137.72|136.32|137.64|136.24|56
1654060500000|2022-06-01 05:15:00|137.69|136.29|137.91|136.51|137.92|136.52|137.58|136.18|105
1654060800000|2022-06-01 05:20:00|137.9|136.5|137.23|135.83|137.9|136.5|137.18|135.78|183
1654061100000|2022-06-01 05:25:00|137.22|135.82|137.29|135.89|137.33|135.93|137.01|135.61|159
1654061400000|2022-06-01 05:30:00|137.27|135.87|136.51|135.11|137.27|135.87|136.49|135.09|166
1654061700000|2022-06-01 05:35:00|136.5|135.1|135.52|134.12|136.54|135.14|135.09|133.69|145
1654062000000|2022-06-01 05:40:00|135.51|134.11|136.39|134.99|136.48|135.08|135.2|133.8|176
1654062300000|2022-06-01 05:45:00|136.4|135|136.35|134.95|136.57|135.17|136.34|134.94|112
1654062600000|2022-06-01 05:50:00|136.34|134.94|136.34|134.94|136.52|135.12|136.3|134.9|98
1654062900000|2022-06-01 05:55:00|136.32|134.92|136.52|135.12|136.54|135.14|136.27|134.87|112
1654063200000|2022-06-01 06:00:00|136.54|135.14|137.13|135.73|137.14|135.74|136.37|134.97|135
1654063500000|2022-06-01 06:05:00|137.16|135.76|137.26|135.86|137.37|135.97|137.13|135.73|123
1654063800000|2022-06-01 06:10:00|137.25|135.85|137.35|135.95|137.41|136.01|137.15|135.75|43
1654064100000|2022-06-01 06:15:00|137.34|135.94|137.12|135.72|137.34|135.94|136.96|135.56|110
1654064400000|2022-06-01 06:20:00|137.13|135.73|137.7|136.3|137.7|136.3|137.08|135.68|79
1654064700000|2022-06-01 06:25:00|137.74|136.34|137.51|136.11|137.86|136.46|137.4|136|89
1654065000000|2022-06-01 06:30:00|137.55|136.15|137.16|135.76|137.62|136.22|137.13|135.73|116
1654065300000|2022-06-01 06:35:00|137.17|135.77|137.38|135.98|137.38|135.98|137.07|135.67|63
1654065600000|2022-06-01 06:40:00|137.39|135.99|137.26|135.86|137.5|136.1|137.26|135.86|68
1654065900000|2022-06-01 06:45:00|137.33|135.93|137.07|135.67|137.33|135.93|136.88|135.48|88
1654066200000|2022-06-01 06:50:00|137.06|135.66|137.17|135.77|137.18|135.78|136.99|135.59|72
1654066500000|2022-06-01 06:55:00|137.18|135.78|137.05|135.65|137.19|135.79|136.99|135.59|91
1654066800000|2022-06-01 07:00:00|137.08|135.68|137.36|135.96|137.61|136.21|136.5|135.1|206
1654067100000|2022-06-01 07:05:00|137.35|135.95|136.82|135.42|137.4|136|136.75|135.35|199
1654067400000|2022-06-01 07:10:00|136.81|135.41|137.16|135.76|137.24|135.84|136.79|135.39|128
1654067700000|2022-06-01 07:15:00|137.17|135.77|136.76|135.36|137.32|135.92|136.7|135.3|168
1654068000000|2022-06-01 07:20:00|136.77|135.37|136.93|135.53|136.93|135.53|136.77|135.37|62
1654068300000|2022-06-01 07:25:00|136.91|135.51|137.17|135.77|137.29|135.89|136.88|135.48|94
1654068600000|2022-06-01 07:30:00|137.16|135.76|137.28|135.88|137.35|135.95|136.97|135.57|103
1654068900000|2022-06-01 07:35:00|137.33|135.93|137.25|135.85|137.56|136.16|137.25|135.85|79
1654069200000|2022-06-01 07:40:00|137.24|135.84|136.47|135.07|137.35|135.95|136.44|135.04|204
1654069500000|2022-06-01 07:45:00|136.48|135.08|136.59|135.19|136.68|135.28|136.39|134.99|110
1654069800000|2022-06-01 07:50:00|136.6|135.2|136.56|135.16|136.74|135.34|136.47|135.07|89
1654070100000|2022-06-01 07:55:00|136.55|135.15|136.28|134.88|136.55|135.15|136.19|134.79|144
1654070400000|2022-06-01 08:00:00|136.29|134.89|136.6|135.2|136.68|135.28|136.28|134.88|123
1654070700000|2022-06-01 08:05:00|136.57|135.17|136.39|134.99|136.57|135.17|135.99|134.59|138
1654071000000|2022-06-01 08:10:00|136.37|134.97|136.53|135.13|136.58|135.18|136.31|134.91|76
1654071300000|2022-06-01 08:15:00|136.54|135.14|136.59|135.19|136.7|135.3|136.54|135.14|29
1654071600000|2022-06-01 08:20:00|136.6|135.2|136.51|135.11|136.63|135.23|136.39|134.99|76
1654071900000|2022-06-01 08:25:00|136.55|135.15|136.49|135.09|136.55|135.15|136.48|135.08|24
1654072200000|2022-06-01 08:30:00|136.51|135.11|136.53|135.13|136.6|135.2|136.31|134.91|86
1654072500000|2022-06-01 08:35:00|136.55|135.15|136.45|135.05|136.68|135.28|136.39|134.99|89
1654072800000|2022-06-01 08:40:00|136.44|135.04|136.42|135.02|136.57|135.17|136.26|134.86|99
1654073100000|2022-06-01 08:45:00|136.4|135|136.67|135.27|136.67|135.27|136.39|134.99|64
1654073400000|2022-06-01 08:50:00|136.7|135.3|136.69|135.29|136.76|135.36|136.59|135.19|93
1654073700000|2022-06-01 08:55:00|136.7|135.3|136.6|135.2|136.7|135.3|136.58|135.18|43
1654074000000|2022-06-01 09:00:00|136.61|135.21|136.6|135.2|136.7|135.3|136.55|135.15|49
1654074300000|2022-06-01 09:05:00|136.59|135.19|136.75|135.35|136.75|135.35|136.59|135.19|24
1654074600000|2022-06-01 09:10:00|136.76|135.36|136.36|134.96|136.76|135.36|136.35|134.95|102
1654074900000|2022-06-01 09:15:00|136.37|134.97|136.6|135.2|136.7|135.3|136.34|134.94|69
1654075200000|2022-06-01 09:20:00|136.62|135.22|137.06|135.66|137.13|135.73|136.59|135.19|76
1654075500000|2022-06-01 09:25:00|137.08|135.68|137.09|135.69|137.16|135.76|136.99|135.59|60
1654075800000|2022-06-01 09:30:00|137.11|135.71|137.17|135.77|137.21|135.81|136.97|135.57|107
1654076100000|2022-06-01 09:35:00|137.19|135.79|137.19|135.79|137.22|135.82|137.08|135.68|57
1654076400000|2022-06-01 09:40:00|137.23|135.83|137.09|135.69|137.23|135.83|137.07|135.67|115
1654076700000|2022-06-01 09:45:00|137.11|135.71|137.31|135.91|137.34|135.94|137.08|135.68|66
1654077000000|2022-06-01 09:50:00|137.3|135.9|137.29|135.89|137.38|135.98|137.28|135.88|62
1654077300000|2022-06-01 09:55:00|137.37|135.97|137.32|135.92|137.4|136|137.19|135.79|65
1654077600000|2022-06-01 10:00:00|137.34|135.94|137.08|135.68|137.44|136.04|137.07|135.67|60
1654077900000|2022-06-01 10:05:00|137.07|135.67|136.97|135.57|137.21|135.81|136.9|135.5|114
1654078200000|2022-06-01 10:10:00|136.93|135.53|137.15|135.75|137.22|135.82|136.91|135.51|56
1654078500000|2022-06-01 10:15:00|137.17|135.77|137.12|135.72|137.2|135.8|136.8|135.4|93
1654078800000|2022-06-01 10:20:00|137.14|135.74|136.93|135.53|137.14|135.74|136.89|135.49|99
1654079100000|2022-06-01 10:25:00|136.95|135.55|136.9|135.5|136.95|135.55|136.79|135.39|77
1654079400000|2022-06-01 10:30:00|136.92|135.52|137.1|135.7|137.23|135.83|136.92|135.52|61
1654079700000|2022-06-01 10:35:00|137.11|135.71|136.84|135.44|137.22|135.82|136.75|135.35|118
1654080000000|2022-06-01 10:40:00|136.82|135.42|137.29|135.89|138.34|136.94|136.8|135.4|106
1654080300000|2022-06-01 10:45:00|137.3|135.9|137.31|135.91|137.4|136|137.17|135.77|68
1654080600000|2022-06-01 10:50:00|137.28|135.88|136.93|135.53|137.33|135.93|136.93|135.53|106
1654080900000|2022-06-01 10:55:00|136.92|135.52|136.86|135.46|137.06|135.66|136.74|135.34|130
1654081200000|2022-06-01 11:00:00|136.83|135.43|137.02|135.62|137.06|135.66|136.8|135.4|109
1654081500000|2022-06-01 11:05:00|137.03|135.63|137.23|135.83|137.3|135.9|137.01|135.61|70
1654081800000|2022-06-01 11:10:00|137.24|135.84|137.5|136.1|137.52|136.12|137.22|135.82|65
1654082100000|2022-06-01 11:15:00|137.52|136.12|136.44|135.04|137.52|136.12|136.44|135.04|111
1654082400000|2022-06-01 11:20:00|136.43|135.03|136.63|135.23|136.63|135.23|136.18|134.78|167
1654082700000|2022-06-01 11:25:00|136.67|135.27|136.52|135.12|136.69|135.29|136.33|134.93|104
1654083000000|2022-06-01 11:30:00|136.53|135.13|136.89|135.49|136.93|135.53|136.22|134.82|134
1654083300000|2022-06-01 11:35:00|136.88|135.48|136.37|134.97|137.01|135.61|136.34|134.94|230
1654083600000|2022-06-01 11:40:00|136.36|134.96|136.23|134.83|136.39|134.99|135.81|134.41|337
1654083900000|2022-06-01 11:45:00|136.22|134.82|136.33|134.93|136.52|135.12|136.02|134.62|308
1654084200000|2022-06-01 11:50:00|136.34|134.94|136.53|135.13|136.57|135.17|136.13|134.73|317
1654084500000|2022-06-01 11:55:00|136.52|135.12|136.15|134.75|136.58|135.18|136.12|134.72|277
1654084800000|2022-06-01 12:00:00|136.18|134.78|136.34|134.94|136.45|135.05|136.15|134.75|212
1654085100000|2022-06-01 12:05:00|136.35|134.95|136.07|134.67|136.43|135.03|136.02|134.62|239
1654085400000|2022-06-01 12:10:00|136.08|134.68|136.15|134.75|136.26|134.86|136.03|134.63|201
1654085700000|2022-06-01 12:15:00|136.18|134.78|136.04|134.64|136.49|135.09|135.96|134.56|225
1654086000000|2022-06-01 12:20:00|136.06|134.66|136.46|135.06|136.46|135.06|135.95|134.55|155
1654086300000|2022-06-01 12:25:00|136.45|135.05|136.51|135.11|136.57|135.17|136.36|134.96|140
1654086600000|2022-06-01 12:30:00|136.52|135.12|136.54|135.14|136.65|135.25|136.29|134.89|145
1654086900000|2022-06-01 12:35:00|136.53|135.13|137.05|135.65|137.16|135.76|136.44|135.04|212
1654087200000|2022-06-01 12:40:00|137.04|135.64|137.18|135.78|137.26|135.86|136.8|135.4|208
1654087500000|2022-06-01 12:45:00|137.17|135.77|137.37|135.97|138.32|136.92|137.16|135.76|312
1654087800000|2022-06-01 12:50:00|137.36|135.96|137.02|135.62|137.39|135.99|136.93|135.53|125
1654088100000|2022-06-01 12:55:00|137.03|135.63|136.99|135.59|137.17|135.77|136.95|135.55|73
1654088400000|2022-06-01 13:00:00|137.04|135.64|137.08|135.68|137.17|135.77|136.83|135.43|137
1654088700000|2022-06-01 13:05:00|137.13|135.73|138|136.6|138.03|136.63|137.08|135.68|93
1654089000000|2022-06-01 13:10:00|138.01|136.61|138.03|136.63|138.12|136.72|137.92|136.52|118
1654089300000|2022-06-01 13:15:00|138.06|136.66|138.27|136.87|138.27|136.87|137.53|136.13|161
1654089600000|2022-06-01 13:20:00|138.26|136.86|137.62|136.22|138.31|136.91|137.24|135.84|159
1654089900000|2022-06-01 13:25:00|137.63|136.23|137.62|136.22|137.73|136.33|137.4|136|262
1654090200000|2022-06-01 13:30:00|137.61|136.21|137.5|136.1|138.14|136.74|137.22|135.82|300
1654090500000|2022-06-01 13:35:00|137.53|136.13|137.22|135.82|138.04|136.64|137.21|135.81|279
1654090800000|2022-06-01 13:40:00|137.21|135.81|137.33|135.93|137.61|136.21|137.15|135.75|264
1654091100000|2022-06-01 13:45:00|137.32|135.92|137.16|135.76|137.33|135.93|136.93|135.53|240
1654091400000|2022-06-01 13:50:00|137.18|135.78|137.45|136.05|137.57|136.17|137.12|135.72|234
1654091700000|2022-06-01 13:55:00|137.46|136.06|137.57|136.17|137.62|136.22|137.42|136.02|132
1654092000000|2022-06-01 14:00:00|137.59|136.19|137.52|136.12|137.75|136.35|137.39|135.99|158
1654092300000|2022-06-01 14:05:00|137.53|136.13|137.03|135.63|137.56|136.16|136.98|135.58|193
1654092600000|2022-06-01 14:10:00|137.04|135.64|135.83|134.43|137.14|135.74|135.83|134.43|185
1654092900000|2022-06-01 14:15:00|135.85|134.45|135.29|133.89|135.91|134.51|134.94|133.54|226
1654093200000|2022-06-01 14:20:00|135.26|133.86|135.12|133.72|135.75|134.35|135.03|133.63|284
1654093500000|2022-06-01 14:25:00|135.11|133.71|134.7|133.3|135.41|134.01|134.6|133.2|204
1654093800000|2022-06-01 14:30:00|134.68|133.28|134.35|132.95|135.12|133.72|134.03|132.63|271
1654094100000|2022-06-01 14:35:00|134.34|132.94|133.5|132.1|134.36|132.96|132.45|131.05|372
1654094400000|2022-06-01 14:40:00|133.49|132.09|133.99|132.59|134.03|132.63|133.23|131.83|236
1654094700000|2022-06-01 14:45:00|133.98|132.58|133.71|132.31|133.98|132.58|133.65|132.25|107
1654095000000|2022-06-01 14:50:00|133.7|132.3|134.04|132.64|134.13|132.73|133.23|131.83|159
1654095300000|2022-06-01 14:55:00|134.01|132.61|133.84|132.44|134.32|132.92|133.8|132.4|167
1654095600000|2022-06-01 15:00:00|133.81|132.41|133.43|132.03|133.81|132.41|133.14|131.74|194
1654095900000|2022-06-01 15:05:00|133.41|132.01|133.12|131.72|133.66|132.26|133.11|131.71|132
1654096200000|2022-06-01 15:10:00|133.14|131.74|133.51|132.11|133.53|132.13|133.09|131.69|59
1654096500000|2022-06-01 15:15:00|133.5|132.1|133.02|131.62|133.5|132.1|132.99|131.59|124
1654096800000|2022-06-01 15:20:00|133.01|131.61|132.49|131.09|133.08|131.68|132.04|130.64|201
1654097100000|2022-06-01 15:25:00|132.48|131.08|132.97|131.57|132.97|131.57|132.18|130.78|262
1654097400000|2022-06-01 15:30:00|132.98|131.58|132.65|131.25|133.07|131.67|132.41|131.01|211
1654097700000|2022-06-01 15:35:00|132.62|131.22|132.73|131.33|132.76|131.36|132.17|130.77|233
1654098000000|2022-06-01 15:40:00|132.74|131.34|132.58|131.18|132.96|131.56|132.55|131.15|185
1654098300000|2022-06-01 15:45:00|132.57|131.17|132.79|131.39|133.05|131.65|132.48|131.08|133
1654098600000|2022-06-01 15:50:00|132.78|131.38|132.58|131.18|132.78|131.38|132.18|130.78|200
1654098900000|2022-06-01 15:55:00|132.57|131.17|131.74|130.34|132.6|131.2|131.67|130.27|129
1654099200000|2022-06-01 16:00:00|131.75|130.35|131.33|129.93|131.91|130.51|130.51|129.11|420
1654099500000|2022-06-01 16:05:00|131.28|129.88|131.28|129.88|131.36|129.96|130.64|129.24|290
1654099800000|2022-06-01 16:10:00|131.29|129.89|131.33|129.93|131.35|129.95|130.67|129.27|209
1654100100000|2022-06-01 16:15:00|131.28|129.88|130.98|129.58|131.64|130.24|130.88|129.48|188
1654100400000|2022-06-01 16:20:00|130.99|129.59|130.61|129.21|130.99|129.59|130.53|129.13|170
1654100700000|2022-06-01 16:25:00|130.67|129.27|130.12|128.72|130.72|129.32|130.03|128.63|231
1654101000000|2022-06-01 16:30:00|130.11|128.71|130.8|129.4|131.15|129.75|130.05|128.65|260
1654101300000|2022-06-01 16:35:00|130.79|129.39|131.65|130.25|131.66|130.26|130.79|129.39|139
1654101600000|2022-06-01 16:40:00|131.64|130.24|131.1|129.7|131.68|130.28|131.1|129.7|87
1654101900000|2022-06-01 16:45:00|131.11|129.71|130.98|129.58|131.15|129.75|130.83|129.43|138
1654102200000|2022-06-01 16:50:00|130.97|129.57|131.16|129.76|131.16|129.76|130.91|129.51|35
1654102500000|2022-06-01 16:55:00|131.11|129.71|130.98|129.58|131.18|129.78|130.87|129.47|55
1654102800000|2022-06-01 17:00:00|130.97|129.57|130.33|128.93|131.01|129.61|130.2|128.8|162
1654103100000|2022-06-01 17:05:00|130.31|128.91|130.25|128.85|130.31|128.91|130.11|128.71|89
1654103400000|2022-06-01 17:10:00|130.22|128.82|130.24|128.84|130.35|128.95|130.19|128.79|60
1654103700000|2022-06-01 17:15:00|130.22|128.82|129.89|128.49|130.34|128.94|129.83|128.43|92
1654104000000|2022-06-01 17:20:00|129.88|128.48|129.43|128.03|129.9|128.5|129.3|127.9|117
1654104300000|2022-06-01 17:25:00|129.44|128.04|130.16|128.76|130.17|128.77|129.44|128.04|84
1654104600000|2022-06-01 17:30:00|130.13|128.73|129.9|128.5|130.18|128.78|129.86|128.46|104
1654104900000|2022-06-01 17:35:00|129.89|128.49|130.27|128.87|130.35|128.95|129.75|128.35|134
1654105200000|2022-06-01 17:40:00|130.25|128.85|130.16|128.76|130.27|128.87|130.06|128.66|76
1654105500000|2022-06-01 17:45:00|130.15|128.75|130.16|128.76|130.21|128.81|130.02|128.62|104
1654105800000|2022-06-01 17:50:00|130.15|128.75|129.48|128.08|130.24|128.84|129.42|128.02|163
1654106100000|2022-06-01 17:55:00|129.47|128.07|129.69|128.29|129.71|128.31|129.46|128.06|68
1654106400000|2022-06-01 18:00:00|129.7|128.3|129.88|128.48|129.9|128.5|129.6|128.2|54
1654106700000|2022-06-01 18:05:00|129.91|128.51|130.26|128.86|130.37|128.97|129.89|128.49|124
1654107000000|2022-06-01 18:10:00|130.25|128.85|130.14|128.74|130.26|128.86|130.04|128.64|52
1654107300000|2022-06-01 18:15:00|130.13|128.73|129.99|128.59|130.2|128.8|129.95|128.55|72
1654107600000|2022-06-01 18:20:00|129.98|128.58|130.53|129.13|130.57|129.17|129.98|128.58|100
1654107900000|2022-06-01 18:25:00|130.52|129.12|130.55|129.15|130.72|129.32|130.52|129.12|100
1654108200000|2022-06-01 18:30:00|130.53|129.13|129.91|128.51|130.74|129.34|129.66|128.26|176
1654108500000|2022-06-01 18:35:00|129.9|128.5|130.11|128.71|130.47|129.07|129.9|128.5|290
1654108800000|2022-06-01 18:40:00|130.1|128.7|130.37|128.97|130.38|128.98|130|128.6|148
1654109100000|2022-06-01 18:45:00|130.38|128.98|130.19|128.79|130.38|128.98|130.09|128.69|209
1654109400000|2022-06-01 18:50:00|130.18|128.78|130|128.6|130.29|128.89|129.91|128.51|189
1654109700000|2022-06-01 18:55:00|130.02|128.62|129.31|127.91|130.12|128.72|129.07|127.67|260
1654110000000|2022-06-01 19:00:00|129.32|127.92|128.69|127.29|129.35|127.95|128.44|127.04|252
1654110300000|2022-06-01 19:05:00|128.7|127.3|129.01|127.61|129.25|127.85|128.69|127.29|130
1654110600000|2022-06-01 19:10:00|129.06|127.66|129.14|127.74|129.17|127.77|128.85|127.45|178
1654110900000|2022-06-01 19:15:00|129.11|127.71|129.18|127.78|129.41|128.01|128.89|127.49|161
1654111200000|2022-06-01 19:20:00|129.17|127.77|129.01|127.61|129.23|127.83|128.89|127.49|183
1654111500000|2022-06-01 19:25:00|129|127.6|128.61|127.21|129.01|127.61|128.58|127.18|110
1654111800000|2022-06-01 19:30:00|128.6|127.2|128.73|127.33|128.8|127.4|128.53|127.13|91
1654112100000|2022-06-01 19:35:00|128.72|127.32|128.79|127.39|128.85|127.45|128.59|127.19|65
1654112400000|2022-06-01 19:40:00|128.75|127.35|129.28|127.88|129.39|127.99|128.75|127.35|79
1654112700000|2022-06-01 19:45:00|129.29|127.89|129.29|127.89|129.35|127.95|129.08|127.68|130
1654113000000|2022-06-01 19:50:00|129.31|127.91|129.09|127.69|129.32|127.92|129.08|127.68|192
1654113300000|2022-06-01 19:55:00|129.11|127.71|129.2|127.8|129.32|127.92|128.98|127.58|152
1654113600000|2022-06-01 20:00:00|129.23|127.83|128.67|127.27|129.28|127.88|128.4|127|164
1654113900000|2022-06-01 20:05:00|128.66|127.26|128.1|126.7|128.66|127.26|127.7|126.3|180
1654114200000|2022-06-01 20:10:00|128.15|126.75|128.19|126.79|128.23|126.83|128.03|126.63|83
1654114500000|2022-06-01 20:15:00|128.2|126.8|127.9|126.5|128.27|126.87|127.77|126.37|116
1654114800000|2022-06-01 20:20:00|127.89|126.49|128|126.6|128.14|126.74|127.84|126.44|95
1654115100000|2022-06-01 20:25:00|127.97|126.57|126.31|124.91|128.14|126.74|126.01|124.61|303
1654115400000|2022-06-01 20:30:00|126.33|124.93|126.01|124.61|126.5|125.1|124.8|123.4|448
1654115700000|2022-06-01 20:35:00|126|124.6|126.08|124.68|126.12|124.72|125.53|124.13|259
1654116000000|2022-06-01 20:40:00|126.13|124.73|125.99|124.59|126.17|124.77|125.62|124.22|165
1654116300000|2022-06-01 20:45:00|125.98|124.58|126.51|125.11|126.65|125.25|125.8|124.4|170
1654116600000|2022-06-01 20:50:00|126.53|125.13|126.44|125.04|126.92|125.52|126.3|124.9|133
1654116900000|2022-06-01 20:55:00|126.41|125.01|126.35|124.95|126.61|125.21|126.31|124.91|112
1654117200000|2022-06-01 21:00:00|126.34|124.94|126.53|125.13|126.53|125.13|126.25|124.85|123
1654117500000|2022-06-01 21:05:00|126.54|125.14|126.69|125.29|126.69|125.29|126.49|125.09|60
1654117800000|2022-06-01 21:10:00|126.7|125.3|126.51|125.11|126.72|125.32|126.51|125.11|54
1654118100000|2022-06-01 21:15:00|126.5|125.1|126.45|125.05|126.58|125.18|126.3|124.9|113
1654118400000|2022-06-01 21:20:00|126.48|125.08|126.48|125.08|126.49|125.09|126.3|124.9|51
1654118700000|2022-06-01 21:25:00|126.47|125.07|126.49|125.09|126.52|125.12|126.38|124.98|45
1654119000000|2022-06-01 21:30:00|126.51|125.11|126.48|125.08|126.58|125.18|126.47|125.07|51
1654119300000|2022-06-01 21:35:00|126.47|125.07|126.51|125.11|126.54|125.14|126.47|125.07|14
1654119600000|2022-06-01 21:40:00|126.55|125.15|126.68|125.28|126.68|125.28|126.55|125.15|8
1654119900000|2022-06-01 21:45:00|126.69|125.29|126.54|125.14|126.75|125.35|126.49|125.09|43
1654120200000|2022-06-01 21:50:00|126.53|125.13|126.48|125.08|126.54|125.14|126.47|125.07|23
1654120500000|2022-06-01 21:55:00|126.55|125.15|126.35|124.95|126.6|125.2|126.29|124.89|50
1654120800000|2022-06-01 22:00:00|126.29|124.89|126.53|125.13|126.58|125.18|125.81|124.41|126
1654121100000|2022-06-01 22:05:00|126.51|125.11|126.39|124.99|126.55|125.15|126.29|124.89|70
1654121400000|2022-06-01 22:10:00|126.4|125|126.1|124.7|126.44|125.04|126.1|124.7|63
1654121700000|2022-06-01 22:15:00|126.12|124.72|126.52|125.12|126.52|125.12|125.97|124.57|73
1654122000000|2022-06-01 22:20:00|126.56|125.16|126.59|125.19|126.64|125.24|126.49|125.09|45
1654122300000|2022-06-01 22:25:00|126.58|125.18|126.4|125|126.58|125.18|126.29|124.89|50
1654122600000|2022-06-01 22:30:00|126.39|124.99|126.12|124.72|126.46|125.06|126.11|124.71|77
1654122900000|2022-06-01 22:35:00|126.11|124.71|126.16|124.76|126.22|124.82|126|124.6|73
1654123200000|2022-06-01 22:40:00|126.11|124.71|126.54|125.14|126.57|125.17|126.01|124.61|64
1654123500000|2022-06-01 22:45:00|126.58|125.18|126.69|125.29|126.72|125.32|126.58|125.18|12
1654123800000|2022-06-01 22:50:00|126.68|125.28|126.59|125.19|126.68|125.28|126.48|125.08|72
1654124100000|2022-06-01 22:55:00|126.61|125.21|126.59|125.19|126.69|125.29|126.51|125.11|53
1654124400000|2022-06-01 23:00:00|126.6|125.2|127.4|126|127.41|126.01|126.41|125.01|116
1654124700000|2022-06-01 23:05:00|127.41|126.01|128.37|126.97|128.43|127.03|127.31|125.91|216
1654125000000|2022-06-01 23:10:00|128.36|126.96|128.17|126.77|128.4|127|127.92|126.52|175
1654125300000|2022-06-01 23:15:00|128.2|126.8|127.89|126.49|128.3|126.9|127.82|126.42|172
1654125600000|2022-06-01 23:20:00|127.88|126.48|128.11|126.71|128.13|126.73|127.82|126.42|92
1654125900000|2022-06-01 23:25:00|128.09|126.69|128|126.6|128.16|126.76|127.94|126.54|90
1654126200000|2022-06-01 23:30:00|128.01|126.61|127.9|126.5|128.13|126.73|127.84|126.44|121
1654126500000|2022-06-01 23:35:00|127.89|126.49|127.61|126.21|127.92|126.52|127.3|125.9|82
1654126800000|2022-06-01 23:40:00|127.62|126.22|127.49|126.09|127.62|126.22|127.39|125.99|33
1654127100000|2022-06-01 23:45:00|127.4|126|127.8|126.4|128.14|126.74|127.28|125.88|121
1654127400000|2022-06-01 23:50:00|127.81|126.41|127.39|125.99|127.97|126.57|127.28|125.88|111
1654127700000|2022-06-01 23:55:00|127.38|125.98|127.29|125.89|127.42|126.02|127.07|125.67|152
1654128000000|2022-06-02 00:00:00|127.3|125.9|126.99|125.59|127.38|125.98|126.9|125.5|178
1654128300000|2022-06-02 00:05:00|127|125.6|127.02|125.62|127.39|125.99|126.56|125.16|210
1654128600000|2022-06-02 00:10:00|127.01|125.61|126.59|125.19|127.02|125.62|126.42|125.02|143
1654128900000|2022-06-02 00:15:00|126.61|125.21|126.69|125.29|127.05|125.65|126.5|125.1|146
1654129200000|2022-06-02 00:20:00|126.68|125.28|126.26|124.86|126.75|125.35|126.1|124.7|130
1654129500000|2022-06-02 00:25:00|126.31|124.91|126.97|125.57|127.03|125.63|126.26|124.86|153
1654129800000|2022-06-02 00:30:00|127.01|125.61|126.03|124.63|127.13|125.73|126.03|124.63|184
1654130100000|2022-06-02 00:35:00|126.01|124.61|126.69|125.29|126.81|125.41|126|124.6|147
1654130400000|2022-06-02 00:40:00|126.7|125.3|126.7|125.3|126.84|125.44|126.6|125.2|148
1654130700000|2022-06-02 00:45:00|126.72|125.32|126.59|125.19|126.78|125.38|126.28|124.88|112
1654131000000|2022-06-02 00:50:00|126.61|125.21|127.08|125.68|127.52|126.12|126.61|125.21|202
1654131300000|2022-06-02 00:55:00|127.11|125.71|126.98|125.58|127.13|125.73|126.9|125.5|116
1654131600000|2022-06-02 01:00:00|127.04|125.64|127.04|125.64|127.08|125.68|126.77|125.37|137
1654131900000|2022-06-02 01:05:00|127.08|125.68|127.93|126.53|128.05|126.65|126.99|125.59|115
1654132200000|2022-06-02 01:10:00|127.91|126.51|128.05|126.65|128.14|126.74|127.81|126.41|124
1654132500000|2022-06-02 01:15:00|128.11|126.71|128|126.6|128.12|126.72|127.75|126.35|125
1654132800000|2022-06-02 01:20:00|127.99|126.59|127.79|126.39|128.15|126.75|127.79|126.39|120
1654133100000|2022-06-02 01:25:00|127.78|126.38|127.89|126.49|127.93|126.53|127.78|126.38|108
1654133400000|2022-06-02 01:30:00|127.88|126.48|128.08|126.68|128.13|126.73|127.32|125.92|159
1654133700000|2022-06-02 01:35:00|128.11|126.71|128|126.6|128.14|126.74|127.91|126.51|116
1654134000000|2022-06-02 01:40:00|127.99|126.59|127.94|126.54|128.21|126.81|127.9|126.5|119
1654134300000|2022-06-02 01:45:00|127.93|126.53|127.98|126.58|128.09|126.69|127.89|126.49|95
1654134600000|2022-06-02 01:50:00|128.03|126.63|127.99|126.59|128.12|126.72|127.88|126.48|93
1654134900000|2022-06-02 01:55:00|128.03|126.63|127.49|126.09|128.08|126.68|127.39|125.99|131
1654135200000|2022-06-02 02:00:00|127.48|126.08|127.08|125.68|127.49|126.09|126.88|125.48|154
1654135500000|2022-06-02 02:05:00|127.09|125.69|127.38|125.98|127.42|126.02|127|125.6|111
1654135800000|2022-06-02 02:10:00|127.4|126|127.47|126.07|127.53|126.13|127.37|125.97|77
1654136100000|2022-06-02 02:15:00|127.42|126.02|127.55|126.15|127.62|126.22|127.18|125.78|98
1654136400000|2022-06-02 02:20:00|127.6|126.2|127.5|126.1|127.61|126.21|127.38|125.98|60
1654136700000|2022-06-02 02:25:00|127.54|126.14|127.49|126.09|127.64|126.24|127.28|125.88|105
1654137000000|2022-06-02 02:30:00|127.42|126.02|127.41|126.01|127.45|126.05|127.08|125.68|111
1654137300000|2022-06-02 02:35:00|127.44|126.04|128.01|126.61|128.12|126.72|127.44|126.04|110
1654137600000|2022-06-02 02:40:00|128|126.6|127.98|126.58|128.05|126.65|127.7|126.3|139
1654137900000|2022-06-02 02:45:00|128.01|126.61|127.64|126.24|128.03|126.63|127.39|125.99|107
1654138200000|2022-06-02 02:50:00|127.66|126.26|127.57|126.17|127.71|126.31|127.38|125.98|104
1654138500000|2022-06-02 02:55:00|127.61|126.21|127.56|126.16|127.66|126.26|127.38|125.98|167
1654138800000|2022-06-02 03:00:00|127.57|126.17|127.56|126.16|127.62|126.22|127.31|125.91|104
1654139100000|2022-06-02 03:05:00|127.54|126.14|127.33|125.93|127.63|126.23|127.12|125.72|130
1654139400000|2022-06-02 03:10:00|127.36|125.96|126.75|125.35|127.36|125.96|126.43|125.03|147
1654139700000|2022-06-02 03:15:00|126.78|125.38|127.15|125.75|127.22|125.82|126.78|125.38|120
1654140000000|2022-06-02 03:20:00|127.18|125.78|127.38|125.98|127.45|126.05|127.15|125.75|59
1654140300000|2022-06-02 03:25:00|127.4|126|126.9|125.5|127.42|126.02|126.9|125.5|103
1654140600000|2022-06-02 03:30:00|126.89|125.49|127.11|125.71|127.13|125.73|126.89|125.49|119
1654140900000|2022-06-02 03:35:00|127.14|125.74|126.58|125.18|127.14|125.74|126.48|125.08|190
1654141200000|2022-06-02 03:40:00|126.59|125.19|126.99|125.59|127.08|125.68|126.49|125.09|103
1654141500000|2022-06-02 03:45:00|127.05|125.65|127|125.6|127.08|125.68|126.57|125.17|146
1654141800000|2022-06-02 03:50:00|127.02|125.62|125.7|124.3|127.06|125.66|125.58|124.18|158
1654142100000|2022-06-02 03:55:00|125.68|124.28|126.6|125.2|126.69|125.29|125.68|124.28|146
1654142400000|2022-06-02 04:00:00|126.59|125.19|126.6|125.2|126.63|125.23|126.32|124.92|126
1654142700000|2022-06-02 04:05:00|126.61|125.21|125.49|124.09|126.63|125.23|125.48|124.08|140
1654143000000|2022-06-02 04:10:00|125.51|124.11|125.46|124.06|125.6|124.2|125.28|123.88|143
1654143300000|2022-06-02 04:15:00|125.41|124.01|126.21|124.81|126.28|124.88|125.3|123.9|160
1654143600000|2022-06-02 04:20:00|126.25|124.85|125.98|124.58|126.3|124.9|125.88|124.48|115
1654143900000|2022-06-02 04:25:00|125.99|124.59|125.9|124.5|126.09|124.69|125.86|124.46|76
1654144200000|2022-06-02 04:30:00|125.93|124.53|126.27|124.87|126.4|125|125.91|124.51|120
1654144500000|2022-06-02 04:35:00|126.28|124.88|126.26|124.86|126.39|124.99|126.25|124.85|68
1654144800000|2022-06-02 04:40:00|126.25|124.85|126.19|124.79|126.39|124.99|126.08|124.68|94
1654145100000|2022-06-02 04:45:00|126.2|124.8|126.19|124.79|126.38|124.98|126.19|124.79|76
1654145400000|2022-06-02 04:50:00|126.22|124.82|126.07|124.67|126.27|124.87|126.06|124.66|131
1654145700000|2022-06-02 04:55:00|126.09|124.69|126.26|124.86|126.3|124.9|126.06|124.66|59
1654146000000|2022-06-02 05:00:00|126.25|124.85|125.94|124.54|126.28|124.88|125.94|124.54|115
1654146300000|2022-06-02 05:05:00|125.97|124.57|125.67|124.27|126|124.6|125.44|124.04|158
1654146600000|2022-06-02 05:10:00|125.65|124.25|125.55|124.15|125.68|124.28|125.42|124.02|154
1654146900000|2022-06-02 05:15:00|125.54|124.14|125.57|124.17|125.7|124.3|125.47|124.07|138
1654147200000|2022-06-02 05:20:00|125.56|124.16|125.58|124.18|125.75|124.35|125.49|124.09|88
1654147500000|2022-06-02 05:25:00|125.59|124.19|125.75|124.35|126|124.6|125.47|124.07|112
1654147800000|2022-06-02 05:30:00|125.76|124.36|125.75|124.35|126.04|124.64|125.74|124.34|112
1654148100000|2022-06-02 05:35:00|125.74|124.34|125.87|124.47|125.88|124.48|125.48|124.08|116
1654148400000|2022-06-02 05:40:00|125.88|124.48|126.4|125|126.65|125.25|125.87|124.47|139
1654148700000|2022-06-02 05:45:00|126.43|125.03|126.3|124.9|126.67|125.27|126.1|124.7|149
1654149000000|2022-06-02 05:50:00|126.29|124.89|126.37|124.97|126.39|124.99|126.15|124.75|116
1654149300000|2022-06-02 05:55:00|126.39|124.99|126.48|125.08|126.56|125.16|126.37|124.97|83
1654149600000|2022-06-02 06:00:00|126.49|125.09|126.57|125.17|126.62|125.22|126.48|125.08|67
1654149900000|2022-06-02 06:05:00|126.6|125.2|126.47|125.07|126.61|125.21|126.45|125.05|55
1654150200000|2022-06-02 06:10:00|126.5|125.1|126.55|125.15|126.58|125.18|126.43|125.03|41
1654150500000|2022-06-02 06:15:00|126.56|125.16|126.35|124.95|126.56|125.16|126.34|124.94|38
1654150800000|2022-06-02 06:20:00|126.36|124.96|126.47|125.07|126.47|125.07|126.32|124.92|23
1654151100000|2022-06-02 06:25:00|126.46|125.06|126.36|124.96|126.55|125.15|126.36|124.96|45
1654151400000|2022-06-02 06:30:00|126.38|124.98|126.28|124.88|126.48|125.08|126.25|124.85|46
1654151700000|2022-06-02 06:35:00|126.3|124.9|126.18|124.78|126.3|124.9|126.18|124.78|36
1654152000000|2022-06-02 06:40:00|126.22|124.82|126.39|124.99|126.39|124.99|126.17|124.77|36
1654152300000|2022-06-02 06:45:00|126.38|124.98|126.56|125.16|126.68|125.28|126.38|124.98|70
1654152600000|2022-06-02 06:50:00|126.58|125.18|127.07|125.67|127.12|125.72|126.53|125.13|77
1654152900000|2022-06-02 06:55:00|127.08|125.68|127|125.6|127.11|125.71|127|125.6|69
1654153200000|2022-06-02 07:00:00|127.02|125.62|127.49|126.09|127.6|126.2|127|125.6|116
1654153500000|2022-06-02 07:05:00|127.51|126.11|127.1|125.7|127.51|126.11|127.1|125.7|91
1654153800000|2022-06-02 07:10:00|127.11|125.71|126.98|125.58|127.16|125.76|126.98|125.58|111
1654154100000|2022-06-02 07:15:00|127.01|125.61|127.07|125.67|127.86|126.46|127.01|125.61|131
1654154400000|2022-06-02 07:20:00|127.06|125.66|127.37|125.97|127.43|126.03|127.06|125.66|122
1654154700000|2022-06-02 07:25:00|127.38|125.98|127.9|126.5|128.1|126.7|127.37|125.97|144
1654155000000|2022-06-02 07:30:00|127.89|126.49|127.47|126.07|128.01|126.61|127.36|125.96|126
1654155300000|2022-06-02 07:35:00|127.41|126.01|127.75|126.35|127.76|126.36|127.36|125.96|85
1654155600000|2022-06-02 07:40:00|127.74|126.34|127.35|125.95|127.74|126.34|127.35|125.95|74
1654155900000|2022-06-02 07:45:00|127.37|125.97|126.89|125.49|127.37|125.97|126.89|125.49|126
1654156200000|2022-06-02 07:50:00|126.94|125.54|127.34|125.94|127.34|125.94|126.88|125.48|69
1654156500000|2022-06-02 07:55:00|127.35|125.95|127.27|125.87|127.37|125.97|127.06|125.66|95
1654156800000|2022-06-02 08:00:00|127.26|125.86|126.58|125.18|127.26|125.86|126.5|125.1|171
1654157100000|2022-06-02 08:05:00|126.6|125.2|127.19|125.79|127.29|125.89|126.53|125.13|122
1654157400000|2022-06-02 08:10:00|127.22|125.82|127.1|125.7|127.42|126.02|126.99|125.59|109
1654157700000|2022-06-02 08:15:00|127.08|125.68|127.66|126.26|127.7|126.3|126.97|125.57|160
1654158000000|2022-06-02 08:20:00|127.68|126.28|127.36|125.96|127.69|126.29|127.36|125.96|95
1654158300000|2022-06-02 08:25:00|127.37|125.97|127.35|125.95|127.5|126.1|127.25|125.85|98
1654158600000|2022-06-02 08:30:00|127.36|125.96|127.57|126.17|127.76|126.36|127.36|125.96|78
1654158900000|2022-06-02 08:35:00|127.56|126.16|127.53|126.13|127.59|126.19|127.34|125.94|86
1654159200000|2022-06-02 08:40:00|127.54|126.14|127.37|125.97|127.54|126.14|127.36|125.96|88
1654159500000|2022-06-02 08:45:00|127.36|125.96|127.38|125.98|127.46|126.06|127.35|125.95|63
1654159800000|2022-06-02 08:50:00|127.39|125.99|127.67|126.27|127.75|126.35|127.39|125.99|61
1654160100000|2022-06-02 08:55:00|127.68|126.28|127.39|125.99|127.69|126.29|127.37|125.97|46
1654160400000|2022-06-02 09:00:00|127.41|126.01|127.5|126.1|127.71|126.31|127.37|125.97|120
1654160700000|2022-06-02 09:05:00|127.49|126.09|127.3|125.9|127.49|126.09|127.19|125.79|67
1654161000000|2022-06-02 09:10:00|127.29|125.89|127.68|126.28|127.72|126.32|127.27|125.87|64
1654161300000|2022-06-02 09:15:00|127.67|126.27|127.78|126.38|127.93|126.53|127.59|126.19|75
1654161600000|2022-06-02 09:20:00|127.79|126.39|127.6|126.2|127.82|126.42|127.58|126.18|75
1654161900000|2022-06-02 09:25:00|127.59|126.19|127.85|126.45|127.9|126.5|127.54|126.14|34
1654162200000|2022-06-02 09:30:00|127.89|126.49|127.56|126.16|128.04|126.64|127.56|126.16|70
1654162500000|2022-06-02 09:35:00|127.57|126.17|127.17|125.77|127.58|126.18|127.08|125.68|102
1654162800000|2022-06-02 09:40:00|127.12|125.72|127.16|125.76|127.16|125.76|126.85|125.45|96
1654163100000|2022-06-02 09:45:00|127.19|125.79|127.38|125.98|127.58|126.18|127.06|125.66|93
1654163400000|2022-06-02 09:50:00|127.39|125.99|127.38|125.98|127.58|126.18|127.36|125.96|52
1654163700000|2022-06-02 09:55:00|127.43|126.03|127.45|126.05|127.45|126.05|127.15|125.75|54
1654164000000|2022-06-02 10:00:00|127.46|126.06|127.67|126.27|127.68|126.28|127.46|126.06|47
1654164300000|2022-06-02 10:05:00|127.68|126.28|127.36|125.96|127.68|126.28|127.27|125.87|70
1654164600000|2022-06-02 10:10:00|127.35|125.95|127.46|126.06|127.48|126.08|127.25|125.85|35
1654164900000|2022-06-02 10:15:00|127.48|126.08|127.25|125.85|127.48|126.08|127.04|125.64|90
1654165200000|2022-06-02 10:20:00|127.2|125.8|127.42|126.02|127.5|126.1|127.2|125.8|57
1654165500000|2022-06-02 10:25:00|127.47|126.07|127.07|125.67|127.49|126.09|127.06|125.66|92
1654165800000|2022-06-02 10:30:00|127.08|125.68|127.28|125.88|127.38|125.98|127.06|125.66|93
1654166100000|2022-06-02 10:35:00|127.3|125.9|127.7|126.3|127.71|126.31|127.26|125.86|62
1654166400000|2022-06-02 10:40:00|127.71|126.31|128.18|126.78|128.19|126.79|127.66|126.26|91
1654166700000|2022-06-02 10:45:00|128.2|126.8|127.55|126.15|128.61|127.21|127.38|125.98|227
1654167000000|2022-06-02 10:50:00|127.5|126.1|127.48|126.08|127.55|126.15|127.09|125.69|110
1654167300000|2022-06-02 10:55:00|127.51|126.11|128.17|126.77|128.26|126.86|127.5|126.1|94
1654167600000|2022-06-02 11:00:00|128.15|126.75|127.84|126.44|128.17|126.77|127.82|126.42|82
1654167900000|2022-06-02 11:05:00|127.8|126.4|127.8|126.4|127.9|126.5|127.79|126.39|67
1654168200000|2022-06-02 11:10:00|127.84|126.44|128.1|126.7|128.13|126.73|127.7|126.3|69
1654168500000|2022-06-02 11:15:00|128.13|126.73|128|126.6|128.21|126.81|127.97|126.57|115
1654168800000|2022-06-02 11:20:00|128.05|126.65|128.38|126.98|128.59|127.19|127.99|126.59|117
1654169100000|2022-06-02 11:25:00|128.37|126.97|128.57|127.17|128.64|127.24|128.29|126.89|137
1654169400000|2022-06-02 11:30:00|128.55|127.15|128.37|126.97|128.7|127.3|128.28|126.88|98
1654169700000|2022-06-02 11:35:00|128.38|126.98|128.28|126.88|128.42|127.02|128.26|126.86|82
1654170000000|2022-06-02 11:40:00|128.29|126.89|128.39|126.99|128.41|127.01|128.25|126.85|86
1654170300000|2022-06-02 11:45:00|128.35|126.95|128.63|127.23|128.7|127.3|128.3|126.9|92
1654170600000|2022-06-02 11:50:00|128.67|127.27|128.98|127.58|129.03|127.63|128.57|127.17|106
1654170900000|2022-06-02 11:55:00|129|127.6|128.99|127.59|129.11|127.71|128.87|127.47|123
1654171200000|2022-06-02 12:00:00|129|127.6|128.48|127.08|129.1|127.7|128.48|127.08|100
1654171500000|2022-06-02 12:05:00|128.49|127.09|128.26|126.86|128.49|127.09|128.19|126.79|106
1654171800000|2022-06-02 12:10:00|128.25|126.85|128.39|126.99|128.4|127|128.17|126.77|81
1654172100000|2022-06-02 12:15:00|128.38|126.98|128.07|126.67|128.6|127.2|128.07|126.67|130
1654172400000|2022-06-02 12:20:00|128.08|126.68|128.24|126.84|128.29|126.89|128.07|126.67|96
1654172700000|2022-06-02 12:25:00|128.2|126.8|128.28|126.88|128.41|127.01|128.19|126.79|63
1654173000000|2022-06-02 12:30:00|128.27|126.87|127.95|126.55|128.49|127.09|127.87|126.47|162
1654173300000|2022-06-02 12:35:00|127.96|126.56|128.3|126.9|128.34|126.94|127.85|126.45|111
1654173600000|2022-06-02 12:40:00|128.32|126.92|128.18|126.78|128.43|127.03|128.18|126.78|82
1654173900000|2022-06-02 12:45:00|128.17|126.77|128.28|126.88|128.38|126.98|128.09|126.69|67
1654174200000|2022-06-02 12:50:00|128.31|126.91|128.37|126.97|128.39|126.99|128.27|126.87|33
1654174500000|2022-06-02 12:55:00|128.38|126.98|128.06|126.66|128.47|127.07|128.06|126.66|78
1654174800000|2022-06-02 13:00:00|128.08|126.68|127.58|126.18|128.28|126.88|127.57|126.17|172
1654175100000|2022-06-02 13:05:00|127.57|126.17|127.4|126|127.67|126.27|127.37|125.97|161
1654175400000|2022-06-02 13:10:00|127.39|125.99|126.41|125.01|127.41|126.01|126.23|124.83|310
1654175700000|2022-06-02 13:15:00|126.4|125|126.01|124.61|126.51|125.11|125.97|124.57|251
1654176000000|2022-06-02 13:20:00|126|124.6|126.21|124.81|126.33|124.93|125.89|124.49|170
1654176300000|2022-06-02 13:25:00|126.2|124.8|126.49|125.09|126.69|125.29|125.83|124.43|194
1654176600000|2022-06-02 13:30:00|126.52|125.12|126.45|125.05|126.6|125.2|125.98|124.58|298
1654176900000|2022-06-02 13:35:00|126.44|125.04|127.02|125.62|127.1|125.7|126.02|124.62|225
1654177200000|2022-06-02 13:40:00|126.99|125.59|128.37|126.97|128.57|127.17|126.8|125.4|318
1654177500000|2022-06-02 13:45:00|128.33|126.93|127.7|126.3|128.36|126.96|127.41|126.01|290
1654177800000|2022-06-02 13:50:00|127.69|126.29|127.13|125.73|127.69|126.29|127.13|125.73|194
1654178100000|2022-06-02 13:55:00|127.12|125.72|127.12|125.72|127.18|125.78|126.31|124.91|274
1654178400000|2022-06-02 14:00:00|127.1|125.7|127.22|125.82|127.55|126.15|126.9|125.5|247
1654178700000|2022-06-02 14:05:00|127.24|125.84|127.34|125.94|127.43|126.03|126.99|125.59|213
1654179000000|2022-06-02 14:10:00|127.35|125.95|127.9|126.5|128.21|126.81|127.35|125.95|257
1654179300000|2022-06-02 14:15:00|127.94|126.54|127.49|126.09|128.09|126.69|127.48|126.08|178
1654179600000|2022-06-02 14:20:00|127.48|126.08|126.99|125.59|127.57|126.17|126.91|125.51|263
1654179900000|2022-06-02 14:25:00|126.98|125.58|127.11|125.71|127.16|125.76|126.8|125.4|204
1654180200000|2022-06-02 14:30:00|127.1|125.7|127.52|126.12|127.6|126.2|126.95|125.55|207
1654180500000|2022-06-02 14:35:00|127.51|126.11|127.41|126.01|127.65|126.25|127.35|125.95|153
1654180800000|2022-06-02 14:40:00|127.42|126.02|127.59|126.19|127.64|126.24|127.2|125.8|174
1654181100000|2022-06-02 14:45:00|127.6|126.2|127.82|126.42|127.88|126.48|127.3|125.9|128
1654181400000|2022-06-02 14:50:00|127.81|126.41|127.3|125.9|127.87|126.47|127.3|125.9|154
1654181700000|2022-06-02 14:55:00|127.34|125.94|127.96|126.56|128|126.6|127.32|125.92|110
1654182000000|2022-06-02 15:00:00|127.9|126.5|127.97|126.57|128.2|126.8|127.86|126.46|135
1654182300000|2022-06-02 15:05:00|127.96|126.56|128|126.6|128.2|126.8|127.89|126.49|124
1654182600000|2022-06-02 15:10:00|127.99|126.59|128.28|126.88|128.33|126.93|127.98|126.58|94
1654182900000|2022-06-02 15:15:00|128.27|126.87|128.09|126.69|128.27|126.87|127.88|126.48|127
1654183200000|2022-06-02 15:20:00|128.08|126.68|128.67|127.27|128.7|127.3|128.02|126.62|131
1654183500000|2022-06-02 15:25:00|128.68|127.28|128.51|127.11|128.68|127.28|128.36|126.96|111
1654183800000|2022-06-02 15:30:00|128.5|127.1|128.47|127.07|128.53|127.13|128.06|126.66|160
1654184100000|2022-06-02 15:35:00|128.42|127.02|128.47|127.07|128.5|127.1|128.27|126.87|102
1654184400000|2022-06-02 15:40:00|128.42|127.02|128.76|127.36|128.99|127.59|128.38|126.98|147
1654184700000|2022-06-02 15:45:00|128.75|127.35|128.89|127.49|128.93|127.53|128.73|127.33|78
1654185000000|2022-06-02 15:50:00|128.88|127.48|128.57|127.17|128.97|127.57|128.57|127.17|80
1654185300000|2022-06-02 15:55:00|128.56|127.16|128.28|126.88|128.64|127.24|128.17|126.77|142
1654185600000|2022-06-02 16:00:00|128.36|126.96|128.99|127.59|128.99|127.59|128.27|126.87|100
1654185900000|2022-06-02 16:05:00|128.98|127.58|128.48|127.08|128.99|127.59|128.44|127.04|125
1654186200000|2022-06-02 16:10:00|128.5|127.1|128.68|127.28|128.68|127.28|128.4|127|72
1654186500000|2022-06-02 16:15:00|128.67|127.27|128.74|127.34|129.08|127.68|128.59|127.19|87
1654186800000|2022-06-02 16:20:00|128.73|127.33|128.27|126.87|128.73|127.33|128.18|126.78|104
1654187100000|2022-06-02 16:25:00|128.25|126.85|128.31|126.91|128.36|126.96|127.98|126.58|76
1654187400000|2022-06-02 16:30:00|128.37|126.97|128.54|127.14|128.62|127.22|128.21|126.81|81
1654187700000|2022-06-02 16:35:00|128.53|127.13|128.54|127.14|128.56|127.16|128.36|126.96|74
1654188000000|2022-06-02 16:40:00|128.53|127.13|128.88|127.48|129.23|127.83|128.5|127.1|151
1654188300000|2022-06-02 16:45:00|128.91|127.51|128.27|126.87|129.06|127.66|128.27|126.87|163
1654188600000|2022-06-02 16:50:00|128.26|126.86|128.98|127.58|129.09|127.69|128.25|126.85|92
1654188900000|2022-06-02 16:55:00|128.97|127.57|128.61|127.21|128.98|127.58|128.46|127.06|104
1654189200000|2022-06-02 17:00:00|128.6|127.2|129.19|127.79|129.2|127.8|128.56|127.16|91
1654189500000|2022-06-02 17:05:00|129.2|127.8|128.99|127.59|129.21|127.81|128.86|127.46|120
1654189800000|2022-06-02 17:10:00|129|127.6|128.49|127.09|129.07|127.67|128.2|126.8|148
1654190100000|2022-06-02 17:15:00|128.5|127.1|128.39|126.99|128.62|127.22|128.37|126.97|143
1654190400000|2022-06-02 17:20:00|128.4|127|128.48|127.08|128.6|127.2|128.38|126.98|63
1654190700000|2022-06-02 17:25:00|128.46|127.06|128.41|127.01|128.58|127.18|128.24|126.84|83
1654191000000|2022-06-02 17:30:00|128.4|127|128.53|127.13|128.53|127.13|128.23|126.83|96
1654191300000|2022-06-02 17:35:00|128.63|127.23|128.55|127.15|128.63|127.23|128.39|126.99|89
1654191600000|2022-06-02 17:40:00|128.54|127.14|128.41|127.01|128.58|127.18|127.97|126.57|144
1654191900000|2022-06-02 17:45:00|128.43|127.03|128.66|127.26|128.69|127.29|128.43|127.03|68
1654192200000|2022-06-02 17:50:00|128.68|127.28|128.38|126.98|128.75|127.35|128.38|126.98|71
1654192500000|2022-06-02 17:55:00|128.42|127.02|128.51|127.11|128.54|127.14|128.17|126.77|109
1654192800000|2022-06-02 18:00:00|128.52|127.12|128.66|127.26|128.66|127.26|128.28|126.88|96
1654193100000|2022-06-02 18:05:00|128.61|127.21|128.61|127.21|128.75|127.35|128.56|127.16|51
1654193400000|2022-06-02 18:10:00|128.59|127.19|129.04|127.64|129.04|127.64|128.58|127.18|51
1654193700000|2022-06-02 18:15:00|129.03|127.63|129.33|127.93|129.41|128.01|129|127.6|54
1654194000000|2022-06-02 18:20:00|129.29|127.89|129.18|127.78|129.42|128.02|129.18|127.78|63
1654194300000|2022-06-02 18:25:00|129.17|127.77|128.97|127.57|129.17|127.77|128.89|127.49|64
1654194600000|2022-06-02 18:30:00|128.99|127.59|128.99|127.59|129.08|127.68|128.9|127.5|54
1654194900000|2022-06-02 18:35:00|129|127.6|129.02|127.62|129.18|127.78|128.99|127.59|57
1654195200000|2022-06-02 18:40:00|129.01|127.61|128.98|127.58|129.09|127.69|128.77|127.37|61
1654195500000|2022-06-02 18:45:00|128.99|127.59|128.08|126.68|129.1|127.7|128.05|126.65|170
1654195800000|2022-06-02 18:50:00|128.07|126.67|128.48|127.08|128.52|127.12|127.95|126.55|117
1654196100000|2022-06-02 18:55:00|128.47|127.07|128.17|126.77|128.56|127.16|128.14|126.74|116
1654196400000|2022-06-02 19:00:00|128.18|126.78|128.07|126.67|128.27|126.87|127.62|126.22|92
1654196700000|2022-06-02 19:05:00|128.06|126.66|128.05|126.65|128.23|126.83|128|126.6|103
1654197000000|2022-06-02 19:10:00|128.04|126.64|128.18|126.78|128.34|126.94|127.98|126.58|153
1654197300000|2022-06-02 19:15:00|128.12|126.72|127.88|126.48|128.2|126.8|127.77|126.37|149
1654197600000|2022-06-02 19:20:00|127.9|126.5|128.28|126.88|128.33|126.93|127.77|126.37|123
1654197900000|2022-06-02 19:25:00|128.27|126.87|128.08|126.68|128.4|127|127.98|126.58|141
1654198200000|2022-06-02 19:30:00|128.03|126.63|127.89|126.49|128.19|126.79|127.85|126.45|106
1654198500000|2022-06-02 19:35:00|127.93|126.53|128.2|126.8|128.29|126.89|127.93|126.53|56
1654198800000|2022-06-02 19:40:00|128.19|126.79|128.39|126.99|128.41|127.01|128.06|126.66|46
1654199100000|2022-06-02 19:45:00|128.38|126.98|128.39|126.99|128.48|127.08|128.16|126.76|81
1654199400000|2022-06-02 19:50:00|128.41|127.01|128.54|127.14|128.7|127.3|128.41|127.01|86
1654199700000|2022-06-02 19:55:00|128.53|127.13|128.67|127.27|128.69|127.29|128.47|127.07|81
1654200000000|2022-06-02 20:00:00|128.66|127.26|128.98|127.58|129|127.6|128.48|127.08|70
1654200300000|2022-06-02 20:05:00|129|127.6|129.07|127.67|129.08|127.68|128.97|127.57|43
1654200600000|2022-06-02 20:10:00|129.06|127.66|128.91|127.51|129.06|127.66|128.86|127.46|72
1654200900000|2022-06-02 20:15:00|128.96|127.56|129.07|127.67|129.22|127.82|128.94|127.54|49
1654201200000|2022-06-02 20:20:00|129.01|127.61|129.17|127.77|129.21|127.81|129.01|127.61|34
1654201500000|2022-06-02 20:25:00|129.16|127.76|129.15|127.75|129.18|127.78|129.04|127.64|40
1654201800000|2022-06-02 20:30:00|129.17|127.77|128.86|127.46|129.17|127.77|128.86|127.46|76
1654202100000|2022-06-02 20:35:00|128.9|127.5|128.95|127.55|129.01|127.61|128.9|127.5|26
1654202400000|2022-06-02 20:40:00|128.96|127.56|129.09|127.69|129.12|127.72|128.9|127.5|32
1654202700000|2022-06-02 20:45:00|129.08|127.68|128.87|127.47|129.09|127.69|128.87|127.47|46
1654203000000|2022-06-02 20:50:00|128.88|127.48|128.96|127.56|129.11|127.71|128.87|127.47|49
1654203300000|2022-06-02 20:55:00|129|127.6|128.88|127.48|129.1|127.7|128.86|127.46|70
1654203600000|2022-06-02 21:00:00|128.86|127.46|128.92|127.52|128.95|127.55|128.78|127.38|63
1654203900000|2022-06-02 21:05:00|128.93|127.53|128.96|127.56|129.06|127.66|128.92|127.52|38
1654204200000|2022-06-02 21:10:00|128.97|127.57|128.96|127.56|129.08|127.68|128.95|127.55|33
1654204500000|2022-06-02 21:15:00|128.95|127.55|129.21|127.81|129.22|127.82|128.95|127.55|19
1654204800000|2022-06-02 21:20:00|129.23|127.83|129.27|127.87|129.27|127.87|129.22|127.82|6
1654205100000|2022-06-02 21:25:00|129.26|127.86|129.28|127.88|129.28|127.88|129.23|127.83|15
1654205400000|2022-06-02 21:30:00|129.27|127.87|129.32|127.92|129.39|127.99|129.26|127.86|37
1654205700000|2022-06-02 21:35:00|129.31|127.91|129.33|127.93|129.36|127.96|129.29|127.89|23
1654206000000|2022-06-02 21:40:00|129.34|127.94|129.38|127.98|129.42|128.02|129.34|127.94|18
1654206300000|2022-06-02 21:45:00|129.39|127.99|129.4|128|129.42|128.02|129.32|127.92|39
1654206600000|2022-06-02 21:50:00|129.39|127.99|129.43|128.03|129.48|128.08|129.39|127.99|34
1654206900000|2022-06-02 21:55:00|129.4|128|129.51|128.11|129.56|128.16|129.39|127.99|40
1654207200000|2022-06-02 22:00:00|129.52|128.12|129.53|128.13|129.55|128.15|129.52|128.12|6
1654207500000|2022-06-02 22:05:00|129.94|128.54|130.05|128.65|130.43|129.03|129.94|128.54|150
1654207800000|2022-06-02 22:10:00|130.03|128.63|130.03|128.63|130.44|129.04|129.99|128.59|165
1654208100000|2022-06-02 22:15:00|130.02|128.62|129.99|128.59|130.1|128.7|129.59|128.19|141
1654208400000|2022-06-02 22:20:00|130.01|128.61|130.11|128.71|130.27|128.87|129.79|128.39|106
1654208700000|2022-06-02 22:25:00|130.13|128.73|129.9|128.5|130.15|128.75|129.82|128.42|78
1654209000000|2022-06-02 22:30:00|129.91|128.51|129.62|128.22|130.03|128.63|129.52|128.12|88
1654209300000|2022-06-02 22:35:00|129.63|128.23|129.75|128.35|129.75|128.35|129.62|128.22|30
1654209600000|2022-06-02 22:40:00|129.77|128.37|130.03|128.63|130.17|128.77|129.75|128.35|67
1654209900000|2022-06-02 22:45:00|130.02|128.62|129.94|128.54|130.04|128.64|129.92|128.52|66
1654210200000|2022-06-02 22:50:00|129.92|128.52|129.91|128.51|130.03|128.63|129.78|128.38|87
1654210500000|2022-06-02 22:55:00|129.95|128.55|129.82|128.42|129.95|128.55|129.76|128.36|52
1654210800000|2022-06-02 23:00:00|129.88|128.48|129.92|128.52|129.95|128.55|129.72|128.32|58
1654211100000|2022-06-02 23:05:00|129.95|128.55|129.92|128.52|130.08|128.68|129.88|128.48|65
1654211400000|2022-06-02 23:10:00|129.96|128.56|130.1|128.7|130.13|128.73|129.91|128.51|71
1654211700000|2022-06-02 23:15:00|130.11|128.71|130.3|128.9|130.4|129|130.1|128.7|66
1654212000000|2022-06-02 23:20:00|130.34|128.94|130.44|129.04|130.51|129.11|130.3|128.9|82
1654212300000|2022-06-02 23:25:00|130.46|129.06|130.42|129.02|130.47|129.07|130.32|128.92|58
1654212600000|2022-06-02 23:30:00|130.45|129.05|130.22|128.82|130.45|129.05|130.21|128.81|72
1654212900000|2022-06-02 23:35:00|130.23|128.83|130.22|128.82|130.35|128.95|130.21|128.81|70
1654213200000|2022-06-02 23:40:00|130.24|128.84|130.25|128.85|130.33|128.93|130.04|128.64|80
1654213500000|2022-06-02 23:45:00|130.24|128.84|130.24|128.84|130.45|129.05|130.22|128.82|76
1654213800000|2022-06-02 23:50:00|130.23|128.83|130.32|128.92|130.32|128.92|130.12|128.72|61
1654214100000|2022-06-02 23:55:00|130.36|128.96|129.89|128.49|130.48|129.08|129.41|128.01|74
1654214400000|2022-06-03 00:00:00|129.9|128.5|130.4|129|130.46|129.06|129.81|128.41|163
1654214700000|2022-06-03 00:05:00|130.41|129.01|130.2|128.8|130.47|129.07|130.2|128.8|62
1654215000000|2022-06-03 00:10:00|130.19|128.79|130.22|128.82|130.36|128.96|130.07|128.67|68
1654215300000|2022-06-03 00:15:00|130.24|128.84|130.39|128.99|130.4|129|129.96|128.56|65
1654215600000|2022-06-03 00:20:00|130.38|128.98|130.38|128.98|130.51|129.11|130.34|128.94|57
1654215900000|2022-06-03 00:25:00|130.37|128.97|130.19|128.79|130.38|128.98|129.99|128.59|65
1654216200000|2022-06-03 00:30:00|130.18|128.78|129.8|128.4|130.4|129|129.79|128.39|103
1654216500000|2022-06-03 00:35:00|129.79|128.39|129.78|128.38|129.92|128.52|129.71|128.31|142
1654216800000|2022-06-03 00:40:00|129.79|128.39|129.48|128.08|129.91|128.51|129.48|128.08|78
1654217100000|2022-06-03 00:45:00|129.47|128.07|129.61|128.21|129.7|128.3|129.34|127.94|85
1654217400000|2022-06-03 00:50:00|129.66|128.26|129.62|128.22|129.7|128.3|129.6|128.2|35
1654217700000|2022-06-03 00:55:00|129.61|128.21|129.45|128.05|129.61|128.21|129.35|127.95|66
1654218000000|2022-06-03 01:00:00|129.42|128.02|129.39|127.99|129.43|128.03|129.2|127.8|90
1654218300000|2022-06-03 01:05:00|129.4|128|129.7|128.3|129.7|128.3|129.28|127.88|70
1654218600000|2022-06-03 01:10:00|129.71|128.31|130.19|128.79|130.19|128.79|129.71|128.31|76
1654218900000|2022-06-03 01:15:00|130.2|128.8|129.98|128.58|130.23|128.83|129.9|128.5|83
1654219200000|2022-06-03 01:20:00|129.97|128.57|130.19|128.79|130.2|128.8|129.91|128.51|69
1654219500000|2022-06-03 01:25:00|130.18|128.78|130.08|128.68|130.22|128.82|130.01|128.61|70
1654219800000|2022-06-03 01:30:00|130.07|128.67|129.89|128.49|130.07|128.67|129.77|128.37|79
1654220100000|2022-06-03 01:35:00|129.92|128.52|130.5|129.1|130.54|129.14|129.92|128.52|123
1654220400000|2022-06-03 01:40:00|130.49|129.09|130.37|128.97|130.65|129.25|130.37|128.97|84
1654220700000|2022-06-03 01:45:00|130.36|128.96|130.22|128.82|130.44|129.04|130.11|128.71|92
1654221000000|2022-06-03 01:50:00|130.2|128.8|130.62|129.22|130.63|129.23|130.2|128.8|55
1654221300000|2022-06-03 01:55:00|130.64|129.24|130.68|129.28|130.69|129.29|130.51|129.11|54
1654221600000|2022-06-03 02:00:00|130.69|129.29|130.59|129.19|130.72|129.32|130.54|129.14|30
1654221900000|2022-06-03 02:05:00|130.6|129.2|130.48|129.08|130.61|129.21|130.48|129.08|45
1654222200000|2022-06-03 02:10:00|130.41|129.01|130.37|128.97|130.52|129.12|130.31|128.91|58
1654222500000|2022-06-03 02:15:00|130.38|128.98|130.38|128.98|130.49|129.09|130.3|128.9|74
1654222800000|2022-06-03 02:20:00|130.41|129.01|130.39|128.99|130.52|129.12|130.34|128.94|53
1654223100000|2022-06-03 02:25:00|130.4|129|130.39|128.99|130.5|129.1|130.37|128.97|54
1654223400000|2022-06-03 02:30:00|130.4|129|130.51|129.11|130.58|129.18|130.08|128.68|97
1654223700000|2022-06-03 02:35:00|130.59|129.19|130.47|129.07|130.66|129.26|130.42|129.02|45
1654224000000|2022-06-03 02:40:00|130.48|129.08|130.62|129.22|130.64|129.24|130.48|129.08|50
1654224300000|2022-06-03 02:45:00|130.61|129.21|130.37|128.97|130.61|129.21|130.3|128.9|74
1654224600000|2022-06-03 02:50:00|130.4|129|130.39|128.99|130.42|129.02|130.39|128.99|22
1654224900000|2022-06-03 02:55:00|130.42|129.02|130.4|129|130.44|129.04|130.28|128.88|43
1654225200000|2022-06-03 03:00:00|130.38|128.98|130.31|128.91|130.44|129.04|130.18|128.78|94
1654225500000|2022-06-03 03:05:00|130.32|128.92|130.3|128.9|130.32|128.92|130.1|128.7|43
1654225800000|2022-06-03 03:10:00|130.29|128.89|130.2|128.8|130.3|128.9|130.19|128.79|32
1654226100000|2022-06-03 03:15:00|130.21|128.81|130.19|128.79|130.21|128.81|130.08|128.68|24
1654226400000|2022-06-03 03:20:00|130.18|128.78|130.18|128.78|130.21|128.81|130.15|128.75|28
1654226700000|2022-06-03 03:25:00|130.21|128.81|130.22|128.82|130.32|128.92|130.06|128.66|94
1654227000000|2022-06-03 03:30:00|130.21|128.81|130.07|128.67|130.21|128.81|130|128.6|48
1654227300000|2022-06-03 03:35:00|130.08|128.68|130.11|128.71|130.2|128.8|130.08|128.68|27
1654227600000|2022-06-03 03:40:00|130.09|128.69|130.1|128.7|130.32|128.92|130.09|128.69|49
1654227900000|2022-06-03 03:45:00|130.13|128.73|130.17|128.77|130.19|128.79|130.1|128.7|42
1654228200000|2022-06-03 03:50:00|130.18|128.78|130.31|128.91|130.35|128.95|130.17|128.77|36
1654228500000|2022-06-03 03:55:00|130.32|128.92|130.31|128.91|130.41|129.01|130.21|128.81|50
1654228800000|2022-06-03 04:00:00|130.32|128.92|130.53|129.13|130.62|129.22|130.2|128.8|81
1654229100000|2022-06-03 04:05:00|130.52|129.12|129.99|128.59|130.6|129.2|129.99|128.59|51
1654229400000|2022-06-03 04:10:00|129.98|128.58|129.7|128.3|129.98|128.58|129.48|128.08|102
1654229700000|2022-06-03 04:15:00|129.71|128.31|129.7|128.3|129.75|128.35|129.59|128.19|41
1654230000000|2022-06-03 04:20:00|129.71|128.31|129.51|128.11|129.75|128.35|129.5|128.1|46
1654230300000|2022-06-03 04:25:00|129.54|128.14|129.69|128.29|129.7|128.3|129.51|128.11|31
1654230600000|2022-06-03 04:30:00|129.68|128.28|129.52|128.12|129.7|128.3|129.49|128.09|39
1654230900000|2022-06-03 04:35:00|129.53|128.13|129.49|128.09|129.61|128.21|129.48|128.08|20
1654231200000|2022-06-03 04:40:00|129.48|128.08|129.68|128.28|129.7|128.3|129.47|128.07|25
1654231500000|2022-06-03 04:45:00|129.69|128.29|129.39|127.99|129.7|128.3|129.37|127.97|51
1654231800000|2022-06-03 04:50:00|129.45|128.05|129.46|128.06|129.61|128.21|129.4|128|35
1654232100000|2022-06-03 04:55:00|129.45|128.05|129.28|127.88|129.45|128.05|129.18|127.78|63
1654232400000|2022-06-03 05:00:00|129.29|127.89|129.64|128.24|129.7|128.3|129.21|127.81|55
1654232700000|2022-06-03 05:05:00|129.62|128.22|129.51|128.11|129.7|128.3|129.5|128.1|35
1654233000000|2022-06-03 05:10:00|129.5|128.1|129.31|127.91|129.54|128.14|129.29|127.89|33
1654233300000|2022-06-03 05:15:00|129.29|127.89|129.02|127.62|129.31|127.91|128.91|127.51|51
1654233600000|2022-06-03 05:20:00|129.07|127.67|129.27|127.87|129.27|127.87|129.06|127.66|24
1654233900000|2022-06-03 05:25:00|129.26|127.86|129.6|128.2|129.65|128.25|129.26|127.86|59
1654234200000|2022-06-03 05:30:00|129.62|128.22|129.69|128.29|129.7|128.3|129.56|128.16|46
1654234500000|2022-06-03 05:35:00|129.72|128.32|129.95|128.55|130.03|128.63|129.68|128.28|43
1654234800000|2022-06-03 05:40:00|129.94|128.54|129.79|128.39|129.94|128.54|129.79|128.39|45
1654235100000|2022-06-03 05:45:00|129.8|128.4|129.78|128.38|129.91|128.51|129.78|128.38|38
1654235400000|2022-06-03 05:50:00|129.82|128.42|129.45|128.05|129.85|128.45|129.22|127.82|134
1654235700000|2022-06-03 05:55:00|129.47|128.07|129.4|128|129.53|128.13|129.39|127.99|31
1654236000000|2022-06-03 06:00:00|129.38|127.98|129.13|127.73|129.38|127.98|129.09|127.69|69
1654236300000|2022-06-03 06:05:00|129.19|127.79|129.43|128.03|129.46|128.06|129.13|127.73|65
1654236600000|2022-06-03 06:10:00|129.45|128.05|129.3|127.9|129.56|128.16|129.3|127.9|55
1654236900000|2022-06-03 06:15:00|129.34|127.94|129.18|127.78|129.39|127.99|129.1|127.7|62
1654237200000|2022-06-03 06:20:00|129.22|127.82|129.41|128.01|129.44|128.04|129.07|127.67|54
1654237500000|2022-06-03 06:25:00|129.43|128.03|129.3|127.9|129.44|128.04|129.3|127.9|40
1654237800000|2022-06-03 06:30:00|129.32|127.92|129.32|127.92|129.48|128.08|129.3|127.9|34
1654238100000|2022-06-03 06:35:00|129.36|127.96|129.35|127.95|129.42|128.02|129.2|127.8|32
1654238400000|2022-06-03 06:40:00|129.39|127.99|129.29|127.89|129.55|128.15|129.29|127.89|35
1654238700000|2022-06-03 06:45:00|129.33|127.93|129.49|128.09|129.64|128.24|129.29|127.89|43
1654239000000|2022-06-03 06:50:00|129.5|128.1|129.09|127.69|129.51|128.11|129.09|127.69|41
1654239300000|2022-06-03 06:55:00|129.08|127.68|128.91|127.51|129.22|127.82|128.88|127.48|86
1654239600000|2022-06-03 07:00:00|128.92|127.52|128.99|127.59|129.07|127.67|128.91|127.51|68
1654239900000|2022-06-03 07:05:00|128.98|127.58|128.91|127.51|129|127.6|128.7|127.3|117
1654240200000|2022-06-03 07:10:00|128.9|127.5|129.3|127.9|129.3|127.9|128.9|127.5|74
1654240500000|2022-06-03 07:15:00|129.31|127.91|128.88|127.48|129.33|127.93|128.83|127.43|91
1654240800000|2022-06-03 07:20:00|128.91|127.51|128.39|126.99|128.91|127.51|128.39|126.99|89
1654241100000|2022-06-03 07:25:00|128.38|126.98|128.44|127.04|128.46|127.06|128.27|126.87|63
1654241400000|2022-06-03 07:30:00|128.43|127.03|128.59|127.19|128.69|127.29|128.39|126.99|73
1654241700000|2022-06-03 07:35:00|128.58|127.18|128.38|126.98|128.58|127.18|128.3|126.9|74
1654242000000|2022-06-03 07:40:00|128.37|126.97|128.9|127.5|128.96|127.56|128.29|126.89|66
1654242300000|2022-06-03 07:45:00|128.92|127.52|128.9|127.5|129.18|127.78|128.82|127.42|85
1654242600000|2022-06-03 07:50:00|128.95|127.55|128.8|127.4|129.01|127.61|128.79|127.39|80
1654242900000|2022-06-03 07:55:00|128.85|127.45|128.9|127.5|129.22|127.82|128.77|127.37|104
1654243200000|2022-06-03 08:00:00|128.89|127.49|128.64|127.24|128.9|127.5|128.58|127.18|107
1654243500000|2022-06-03 08:05:00|128.63|127.23|129.19|127.79|129.32|127.92|128.63|127.23|179
1654243800000|2022-06-03 08:10:00|129.21|127.81|129.09|127.69|129.23|127.83|129.02|127.62|73
1654244100000|2022-06-03 08:15:00|129.19|127.79|129.29|127.89|129.32|127.92|129.17|127.77|46
1654244400000|2022-06-03 08:20:00|129.28|127.88|129.02|127.62|129.28|127.88|129.01|127.61|68
1654244700000|2022-06-03 08:25:00|129.01|127.61|128.9|127.5|129.12|127.72|128.9|127.5|53
1654245000000|2022-06-03 08:30:00|128.97|127.57|129.07|127.67|129.23|127.83|128.89|127.49|46
1654245300000|2022-06-03 08:35:00|129.1|127.7|128.88|127.48|129.1|127.7|128.88|127.48|62
1654245600000|2022-06-03 08:40:00|128.89|127.49|128.29|126.89|128.9|127.5|128.29|126.89|62
1654245900000|2022-06-03 08:45:00|128.28|126.88|128.48|127.08|128.63|127.23|128.28|126.88|90
1654246200000|2022-06-03 08:50:00|128.49|127.09|128.47|127.07|128.54|127.14|128.38|126.98|35
1654246500000|2022-06-03 08:55:00|128.48|127.08|128.39|126.99|128.49|127.09|128.17|126.77|67
1654246800000|2022-06-03 09:00:00|128.38|126.98|128.4|127|128.49|127.09|127.9|126.5|138
1654247100000|2022-06-03 09:05:00|128.39|126.99|128.18|126.78|128.62|127.22|128.18|126.78|97
1654247400000|2022-06-03 09:10:00|128.22|126.82|127.57|126.17|128.31|126.91|127.57|126.17|186
1654247700000|2022-06-03 09:15:00|127.56|126.16|127.47|126.07|127.86|126.46|127.47|126.07|141
1654248000000|2022-06-03 09:20:00|127.5|126.1|127.27|125.87|127.76|126.36|127.25|125.85|180
1654248300000|2022-06-03 09:25:00|127.3|125.9|127.38|125.98|127.47|126.07|127.26|125.86|119
1654248600000|2022-06-03 09:30:00|127.39|125.99|127.37|125.97|127.49|126.09|127.08|125.68|112
1654248900000|2022-06-03 09:35:00|127.36|125.96|127.07|125.67|127.37|125.97|126.86|125.46|139
1654249200000|2022-06-03 09:40:00|127.09|125.69|127.08|125.68|127.21|125.81|126.7|125.3|140
1654249500000|2022-06-03 09:45:00|127.07|125.67|127.31|125.91|127.47|126.07|126.78|125.38|161
1654249800000|2022-06-03 09:50:00|127.32|125.92|127.19|125.79|127.4|126|127.17|125.77|109
1654250100000|2022-06-03 09:55:00|127.18|125.78|127.19|125.79|127.26|125.86|127|125.6|97
1654250400000|2022-06-03 10:00:00|127.18|125.78|127.05|125.65|127.27|125.87|127|125.6|85
1654250700000|2022-06-03 10:05:00|127.01|125.61|126.69|125.29|127.09|125.69|126.69|125.29|96
1654251000000|2022-06-03 10:10:00|126.68|125.28|126.47|125.07|126.74|125.34|126.37|124.97|112
1654251300000|2022-06-03 10:15:00|126.46|125.06|126.7|125.3|126.73|125.33|126.28|124.88|81
1654251600000|2022-06-03 10:20:00|126.73|125.33|126.37|124.97|126.73|125.33|126.22|124.82|106
1654251900000|2022-06-03 10:25:00|126.36|124.96|126.3|124.9|126.37|124.97|125.98|124.58|149
1654252200000|2022-06-03 10:30:00|126.29|124.89|126.17|124.77|126.39|124.99|126|124.6|175
1654252500000|2022-06-03 10:35:00|126.18|124.78|125.88|124.48|126.28|124.88|125.78|124.38|114
1654252800000|2022-06-03 10:40:00|125.91|124.51|125.34|123.94|126.09|124.69|125.16|123.76|208
1654253100000|2022-06-03 10:45:00|125.33|123.93|125.31|123.91|125.68|124.28|125.17|123.77|168
1654253400000|2022-06-03 10:50:00|125.32|123.92|125.21|123.81|125.54|124.14|125.19|123.79|101
1654253700000|2022-06-03 10:55:00|125.2|123.8|125.08|123.68|125.26|123.86|124.92|123.52|162
1654254000000|2022-06-03 11:00:00|125.11|123.71|125.58|124.18|125.58|124.18|124.98|123.58|142
1654254300000|2022-06-03 11:05:00|125.53|124.13|125.09|123.69|125.55|124.15|125.09|123.69|144
1654254600000|2022-06-03 11:10:00|125.13|123.73|125.03|123.63|125.2|123.8|124.71|123.31|199
1654254900000|2022-06-03 11:15:00|125.02|123.62|125.23|123.83|125.44|124.04|124.71|123.31|148
1654255200000|2022-06-03 11:20:00|125.22|123.82|125.19|123.79|125.26|123.86|124.9|123.5|110
1654255500000|2022-06-03 11:25:00|125.2|123.8|125.18|123.78|125.22|123.82|125|123.6|107
1654255800000|2022-06-03 11:30:00|125.17|123.77|125.5|124.1|125.53|124.13|124.98|123.58|97
1654256100000|2022-06-03 11:35:00|125.51|124.11|125.79|124.39|126.39|124.99|125.51|124.11|189
1654256400000|2022-06-03 11:40:00|125.78|124.38|125.36|123.96|125.82|124.42|125.36|123.96|82
1654256700000|2022-06-03 11:45:00|125.35|123.95|125.29|123.89|125.39|123.99|125.08|123.68|119
1654257000000|2022-06-03 11:50:00|125.3|123.9|125.39|123.99|125.65|124.25|125.28|123.88|112
1654257300000|2022-06-03 11:55:00|125.38|123.98|125.69|124.29|125.7|124.3|125.29|123.89|84
1654257600000|2022-06-03 12:00:00|125.7|124.3|125.99|124.59|126.12|124.72|125.69|124.29|96
1654257900000|2022-06-03 12:05:00|126.01|124.61|125.8|124.4|126.09|124.69|125.72|124.32|109
1654258200000|2022-06-03 12:10:00|125.81|124.41|126.07|124.67|126.14|124.74|125.79|124.39|84
1654258500000|2022-06-03 12:15:00|126.08|124.68|125.97|124.57|126.17|124.77|125.97|124.57|68
1654258800000|2022-06-03 12:20:00|125.98|124.58|125.56|124.16|125.98|124.58|125.43|124.03|86
1654259100000|2022-06-03 12:25:00|125.58|124.18|125.67|124.27|125.7|124.3|125.31|123.91|78
1654259400000|2022-06-03 12:30:00|125.68|124.28|126.25|124.85|126.42|125.02|125.53|124.13|398
1654259700000|2022-06-03 12:35:00|126.23|124.83|125.38|123.98|126.23|124.83|125.14|123.74|308
1654260000000|2022-06-03 12:40:00|125.39|123.99|125.37|123.97|125.39|123.99|124.99|123.59|178
1654260300000|2022-06-03 12:45:00|125.31|123.91|125.31|123.91|125.65|124.25|125.28|123.88|102
1654260600000|2022-06-03 12:50:00|125.3|123.9|125.3|123.9|125.37|123.97|125.1|123.7|112
1654260900000|2022-06-03 12:55:00|125.31|123.91|124.54|123.14|125.31|123.91|124.19|122.79|244
1654261200000|2022-06-03 13:00:00|124.53|123.13|125.02|123.62|125.08|123.68|124.37|122.97|181
1654261500000|2022-06-03 13:05:00|125.08|123.68|125|123.6|125.38|123.98|124.88|123.48|175
1654261800000|2022-06-03 13:10:00|124.99|123.59|125.18|123.78|125.34|123.94|124.9|123.5|138
1654262100000|2022-06-03 13:15:00|125.17|123.77|125.3|123.9|125.49|124.09|125.08|123.68|118
1654262400000|2022-06-03 13:20:00|125.32|123.92|125.28|123.88|125.4|124|125.28|123.88|71
1654262700000|2022-06-03 13:25:00|125.27|123.87|125.03|123.63|125.3|123.9|125.02|123.62|159
1654263000000|2022-06-03 13:30:00|125.01|123.61|125.69|124.29|125.86|124.46|124.91|123.51|309
1654263300000|2022-06-03 13:35:00|125.7|124.3|125.49|124.09|125.7|124.3|125.09|123.69|216
1654263600000|2022-06-03 13:40:00|125.5|124.1|125.05|123.65|125.63|124.23|125.03|123.63|201
1654263900000|2022-06-03 13:45:00|125.09|123.69|125.29|123.89|125.34|123.94|124.97|123.57|174
1654264200000|2022-06-03 13:50:00|125.28|123.88|125.31|123.91|125.4|124|125.17|123.77|123
1654264500000|2022-06-03 13:55:00|125.3|123.9|125.62|124.22|125.63|124.23|125.3|123.9|88
1654264800000|2022-06-03 14:00:00|125.63|124.23|125.6|124.2|126.02|124.62|125.58|124.18|127
1654265100000|2022-06-03 14:05:00|125.61|124.21|125.56|124.16|125.7|124.3|125.38|123.98|79
1654265400000|2022-06-03 14:10:00|125.55|124.15|125.52|124.12|125.55|124.15|125.26|123.86|102
1654265700000|2022-06-03 14:15:00|125.51|124.11|125.25|123.85|125.52|124.12|125.17|123.77|107
1654266000000|2022-06-03 14:20:00|125.24|123.84|125.04|123.64|125.33|123.93|124.99|123.59|102
1654266300000|2022-06-03 14:25:00|125.03|123.63|124.96|123.56|125.11|123.71|124.87|123.47|88
1654266600000|2022-06-03 14:30:00|124.95|123.55|125.16|123.76|125.19|123.79|124.76|123.36|109
1654266900000|2022-06-03 14:35:00|125.17|123.77|124.36|122.96|125.24|123.84|124.36|122.96|139
1654267200000|2022-06-03 14:40:00|124.39|122.99|124.28|122.88|124.39|122.99|124.05|122.65|133
1654267500000|2022-06-03 14:45:00|124.31|122.91|124.7|123.3|124.72|123.32|123.99|122.59|118
1654267800000|2022-06-03 14:50:00|124.72|123.32|125.01|123.61|125.25|123.85|124.67|123.27|136
1654268100000|2022-06-03 14:55:00|125.02|123.62|125.1|123.7|125.19|123.79|124.96|123.56|105
1654268400000|2022-06-03 15:00:00|125.09|123.69|124.87|123.47|125.17|123.77|124.75|123.35|167
1654268700000|2022-06-03 15:05:00|124.91|123.51|124.67|123.27|124.98|123.58|124.67|123.27|149
1654269000000|2022-06-03 15:10:00|124.62|123.22|124.38|122.98|124.62|123.22|124.17|122.77|115
1654269300000|2022-06-03 15:15:00|124.41|123.01|124.99|123.59|125.09|123.69|124.38|122.98|97
1654269600000|2022-06-03 15:20:00|124.98|123.58|124.85|123.45|125.12|123.72|124.85|123.45|96
1654269900000|2022-06-03 15:25:00|124.87|123.47|125.27|123.87|125.27|123.87|124.86|123.46|65
1654270200000|2022-06-03 15:30:00|125.28|123.88|125.48|124.08|125.58|124.18|125.23|123.83|94
1654270500000|2022-06-03 15:35:00|125.52|124.12|125.25|123.85|125.57|124.17|125.25|123.85|90
1654270800000|2022-06-03 15:40:00|125.27|123.87|125.07|123.67|125.32|123.92|124.98|123.58|113
1654271100000|2022-06-03 15:45:00|125.08|123.68|125.07|123.67|125.11|123.71|124.94|123.54|119
1654271400000|2022-06-03 15:50:00|125.06|123.66|124.94|123.54|125.06|123.66|124.82|123.42|110
1654271700000|2022-06-03 15:55:00|124.96|123.56|124.86|123.46|125.02|123.62|124.85|123.45|73
1654272000000|2022-06-03 16:00:00|124.88|123.48|125.06|123.66|125.06|123.66|124.77|123.37|94
1654272300000|2022-06-03 16:05:00|125.05|123.65|124.7|123.3|125.06|123.66|124.7|123.3|58
1654272600000|2022-06-03 16:10:00|124.71|123.31|124.69|123.29|124.72|123.32|124.47|123.07|56
1654272900000|2022-06-03 16:15:00|124.68|123.28|124.7|123.3|125.16|123.76|124.68|123.28|117
1654273200000|2022-06-03 16:20:00|124.69|123.29|124.88|123.48|125.02|123.62|124.48|123.08|85
1654273500000|2022-06-03 16:25:00|124.89|123.49|124.98|123.58|125.04|123.64|124.83|123.43|71
1654273800000|2022-06-03 16:30:00|124.97|123.57|125.08|123.68|125.08|123.68|124.76|123.36|87
1654274100000|2022-06-03 16:35:00|125.07|123.67|125.28|123.88|125.37|123.97|125.05|123.65|50
1654274400000|2022-06-03 16:40:00|125.27|123.87|124.74|123.34|125.27|123.87|124.71|123.31|68
1654274700000|2022-06-03 16:45:00|124.76|123.36|125.35|123.95|125.46|124.06|124.74|123.34|93
1654275000000|2022-06-03 16:50:00|125.34|123.94|125.38|123.98|125.46|124.06|125.13|123.73|59
1654275300000|2022-06-03 16:55:00|125.37|123.97|125.5|124.1|125.69|124.29|125.37|123.97|48
1654275600000|2022-06-03 17:00:00|125.47|124.07|126.07|124.67|126.19|124.79|125.47|124.07|84
1654275900000|2022-06-03 17:05:00|126.1|124.7|125.47|124.07|126.17|124.77|125.46|124.06|108
1654276200000|2022-06-03 17:10:00|125.46|124.06|125.28|123.88|125.46|124.06|125.24|123.84|116
1654276500000|2022-06-03 17:15:00|125.3|123.9|125.28|123.88|125.41|124.01|125.22|123.82|104
1654276800000|2022-06-03 17:20:00|125.31|123.91|125.45|124.05|125.46|124.06|125.24|123.84|109
1654277100000|2022-06-03 17:25:00|125.43|124.03|125.28|123.88|125.44|124.04|125.23|123.83|74
1654277400000|2022-06-03 17:30:00|125.27|123.87|125.21|123.81|125.39|123.99|125.16|123.76|78
1654277700000|2022-06-03 17:35:00|125.24|123.84|125.32|123.92|125.54|124.14|125.21|123.81|68
1654278000000|2022-06-03 17:40:00|125.33|123.93|124.98|123.58|125.39|123.99|124.88|123.48|98
1654278300000|2022-06-03 17:45:00|124.99|123.59|125.48|124.08|125.49|124.09|124.97|123.57|85
1654278600000|2022-06-03 17:50:00|125.49|124.09|125.28|123.88|125.52|124.12|125.28|123.88|65
1654278900000|2022-06-03 17:55:00|125.27|123.87|125.29|123.89|125.42|124.02|125.07|123.67|78
1654279200000|2022-06-03 18:00:00|125.28|123.88|125.4|124|125.45|124.05|125.04|123.64|89
1654279500000|2022-06-03 18:05:00|125.39|123.99|125.17|123.77|125.48|124.08|125.17|123.77|84
1654279800000|2022-06-03 18:10:00|125.2|123.8|124.94|123.54|125.28|123.88|124.86|123.46|82
1654280100000|2022-06-03 18:15:00|125|123.6|125.29|123.89|125.3|123.9|124.86|123.46|74
1654280400000|2022-06-03 18:20:00|125.28|123.88|125.29|123.89|125.29|123.89|125.08|123.68|98
1654280700000|2022-06-03 18:25:00|125.28|123.88|125.38|123.98|125.39|123.99|125.14|123.74|75
1654281000000|2022-06-03 18:30:00|125.33|123.93|125.49|124.09|125.52|124.12|125.23|123.83|60
1654281300000|2022-06-03 18:35:00|125.52|124.12|125.19|123.79|125.54|124.14|125.18|123.78|70
1654281600000|2022-06-03 18:40:00|125.21|123.81|125.35|123.95|125.36|123.96|125.08|123.68|49
1654281900000|2022-06-03 18:45:00|125.34|123.94|125.07|123.67|125.34|123.94|125|123.6|81
1654282200000|2022-06-03 18:50:00|125.09|123.69|125.11|123.71|125.38|123.98|125.05|123.65|70
1654282500000|2022-06-03 18:55:00|125.09|123.69|125.27|123.87|125.29|123.89|125.06|123.66|57
1654282800000|2022-06-03 19:00:00|125.31|123.91|125.59|124.19|125.64|124.24|125.27|123.87|98
1654283100000|2022-06-03 19:05:00|125.69|124.29|125.86|124.46|125.97|124.57|125.69|124.29|95
1654283400000|2022-06-03 19:10:00|125.88|124.48|125.78|124.38|125.9|124.5|125.74|124.34|94
1654283700000|2022-06-03 19:15:00|125.81|124.41|125.75|124.35|125.86|124.46|125.71|124.31|75
1654284000000|2022-06-03 19:20:00|125.74|124.34|125.37|123.97|125.74|124.34|125.26|123.86|75
1654284300000|2022-06-03 19:25:00|125.36|123.96|125.5|124.1|125.51|124.11|125.27|123.87|76
1654284600000|2022-06-03 19:30:00|125.49|124.09|125.07|123.67|125.49|124.09|125.07|123.67|117
1654284900000|2022-06-03 19:35:00|125.11|123.71|125.27|123.87|125.36|123.96|125.06|123.66|78
1654285200000|2022-06-03 19:40:00|125.28|123.88|125.34|123.94|125.44|124.04|125.28|123.88|30
1654285500000|2022-06-03 19:45:00|125.35|123.95|125.48|124.08|125.59|124.19|125.24|123.84|81
1654285800000|2022-06-03 19:50:00|125.49|124.09|125.51|124.11|125.53|124.13|125.25|123.85|66
1654286100000|2022-06-03 19:55:00|125.54|124.14|125.39|123.99|125.59|124.19|125.39|123.99|36
1654286400000|2022-06-03 20:00:00|125.38|123.98|125.37|123.97|125.41|124.01|125.23|123.83|62
1654286700000|2022-06-03 20:05:00|125.38|123.98|126.07|124.67|126.08|124.68|125.38|123.98|33
1654287000000|2022-06-03 20:10:00|126.06|124.66|125.9|124.5|126.17|124.77|125.89|124.49|81
1654287300000|2022-06-03 20:15:00|125.93|124.53|125.9|124.5|125.97|124.57|125.77|124.37|61
1654287600000|2022-06-03 20:20:00|125.91|124.51|126|124.6|126.08|124.68|125.88|124.48|43
1654287900000|2022-06-03 20:25:00|126.01|124.61|125.96|124.56|126.19|124.79|125.93|124.53|67
1654288200000|2022-06-03 20:30:00|125.95|124.55|126|124.6|126.01|124.61|125.77|124.37|48
1654288500000|2022-06-03 20:35:00|125.98|124.58|125.89|124.49|126|124.6|125.87|124.47|30
1654288800000|2022-06-03 20:40:00|125.9|124.5|125.97|124.57|126.09|124.69|125.8|124.4|56
1654289100000|2022-06-03 20:45:00|125.95|124.55|125.98|124.58|126.07|124.67|125.8|124.4|51
1654289400000|2022-06-03 20:50:00|125.99|124.59|126.09|124.69|126.17|124.77|125.98|124.58|59
1654289700000|2022-06-03 20:55:00|126.1|124.7|126|124.6|126.13|124.73|126|124.6|22
1654326000000|2022-06-04 07:00:00|127.31|125.91|127.09|125.69|127.32|125.92|127.05|125.65|41
1654326300000|2022-06-04 07:05:00|127.08|125.68|126.8|125.4|127.08|125.68|126.79|125.39|63
1654326600000|2022-06-04 07:10:00|126.81|125.41|126.89|125.49|126.92|125.52|126.79|125.39|37
1654326900000|2022-06-04 07:15:00|126.9|125.5|126.93|125.53|126.95|125.55|126.83|125.43|54
1654327200000|2022-06-04 07:20:00|126.92|125.52|127.09|125.69|127.09|125.69|126.9|125.5|30
1654327500000|2022-06-04 07:25:00|127.11|125.71|126.98|125.58|127.17|125.77|126.98|125.58|36
1654327800000|2022-06-04 07:30:00|126.99|125.59|127.56|126.16|127.56|126.16|126.98|125.58|50
1654328100000|2022-06-04 07:35:00|127.55|126.15|127.49|126.09|127.56|126.16|127.47|126.07|26
1654328400000|2022-06-04 07:40:00|127.48|126.08|127.31|125.91|127.48|126.08|127.3|125.9|34
1654328700000|2022-06-04 07:45:00|127.32|125.92|127.33|125.93|127.43|126.03|127.32|125.92|40
1654329000000|2022-06-04 07:50:00|127.35|125.95|127.32|125.92|127.35|125.95|127.16|125.76|39
1654329300000|2022-06-04 07:55:00|127.33|125.93|127.46|126.06|127.55|126.15|127.17|125.77|42
1654329600000|2022-06-04 08:00:00|127.47|126.07|127.64|126.24|127.77|126.37|127.37|125.97|51
1654329900000|2022-06-04 08:05:00|127.66|126.26|127.3|125.9|127.67|126.27|127.3|125.9|35
1654330200000|2022-06-04 08:10:00|127.29|125.89|127.46|126.06|127.46|126.06|127.21|125.81|49
1654330500000|2022-06-04 08:15:00|127.47|126.07|128.2|126.8|128.25|126.85|127.47|126.07|69
1654330800000|2022-06-04 08:20:00|128.18|126.78|128.06|126.66|128.18|126.78|127.8|126.4|76
1654331100000|2022-06-04 08:25:00|128.05|126.65|127.99|126.59|128.21|126.81|127.99|126.59|83
1654331400000|2022-06-04 08:30:00|128.01|126.61|128.16|126.76|128.34|126.94|128.01|126.61|92
1654331700000|2022-06-04 08:35:00|128.15|126.75|128.16|126.76|128.24|126.84|128.04|126.64|55
1654332000000|2022-06-04 08:40:00|128.14|126.74|128.16|126.76|128.3|126.9|128.1|126.7|62
1654332300000|2022-06-04 08:45:00|128.15|126.75|128.27|126.87|128.27|126.87|128.07|126.67|32
1654332600000|2022-06-04 08:50:00|128.26|126.86|128.15|126.75|128.26|126.86|128.06|126.66|61
1654332900000|2022-06-04 08:55:00|128.14|126.74|128.26|126.86|128.27|126.87|128.07|126.67|67
1654333200000|2022-06-04 09:00:00|128.27|126.87|128.45|127.05|128.45|127.05|128.26|126.86|50
1654333500000|2022-06-04 09:05:00|128.46|127.06|128.06|126.66|128.46|127.06|127.95|126.55|67
1654333800000|2022-06-04 09:10:00|128.07|126.67|128.31|126.91|128.33|126.93|128.07|126.67|42
1654334100000|2022-06-04 09:15:00|128.3|126.9|128.07|126.67|128.3|126.9|128.06|126.66|39
1654334400000|2022-06-04 09:20:00|128.05|126.65|127.99|126.59|128.05|126.65|127.98|126.58|42
1654334700000|2022-06-04 09:25:00|128|126.6|127.97|126.57|128.01|126.61|127.95|126.55|32
1654335000000|2022-06-04 09:30:00|127.98|126.58|127.42|126.02|127.98|126.58|127.39|125.99|61
1654335300000|2022-06-04 09:35:00|127.41|126.01|127.44|126.04|127.56|126.16|127.39|125.99|44
1654335600000|2022-06-04 09:40:00|127.41|126.01|127.34|125.94|127.44|126.04|127.32|125.92|41
1654335900000|2022-06-04 09:45:00|127.38|125.98|127.43|126.03|127.43|126.03|127.34|125.94|33
1654336200000|2022-06-04 09:50:00|127.42|126.02|127.56|126.16|127.56|126.16|127.41|126.01|38
1654336500000|2022-06-04 09:55:00|127.57|126.17|128.03|126.63|128.1|126.7|127.57|126.17|42
1654336800000|2022-06-04 10:00:00|128.04|126.64|128.23|126.83|128.32|126.92|128.04|126.64|80
1654337100000|2022-06-04 10:05:00|128.22|126.82|127.96|126.56|128.23|126.83|127.96|126.56|32
1654337400000|2022-06-04 10:10:00|127.93|126.53|128.27|126.87|128.29|126.89|127.9|126.5|34
1654337700000|2022-06-04 10:15:00|128.26|126.86|128.32|126.92|128.42|127.02|128.26|126.86|36
1654338000000|2022-06-04 10:20:00|128.34|126.94|128.41|127.01|128.43|127.03|128.32|126.92|28
1654338300000|2022-06-04 10:25:00|128.39|126.99|128.19|126.79|128.39|126.99|128.18|126.78|43
1654338600000|2022-06-04 10:30:00|128.18|126.78|127.97|126.57|128.18|126.78|127.87|126.47|50
1654338900000|2022-06-04 10:35:00|127.98|126.58|127.99|126.59|128.1|126.7|127.96|126.56|22
1654339200000|2022-06-04 10:40:00|128.05|126.65|128.15|126.75|128.22|126.82|128.02|126.62|83
1654339500000|2022-06-04 10:45:00|128.16|126.76|128.27|126.87|128.29|126.89|128.15|126.75|33
1654339800000|2022-06-04 10:50:00|128.26|126.86|128.4|127|128.54|127.14|128.26|126.86|74
1654340100000|2022-06-04 10:55:00|128.39|126.99|128.5|127.1|128.51|127.11|128.39|126.99|34
1654340400000|2022-06-04 11:00:00|128.51|127.11|128.46|127.06|128.62|127.22|128.45|127.05|48
1654340700000|2022-06-04 11:05:00|128.43|127.03|128.43|127.03|128.46|127.06|128.4|127|26
1654341000000|2022-06-04 11:10:00|128.44|127.04|128.34|126.94|128.46|127.06|128.26|126.86|49
1654341300000|2022-06-04 11:15:00|128.36|126.96|128.18|126.78|128.36|126.96|128.08|126.68|49
1654341600000|2022-06-04 11:20:00|128.2|126.8|128.18|126.78|128.32|126.92|128.18|126.78|38
1654341900000|2022-06-04 11:25:00|128.17|126.77|128.18|126.78|128.19|126.79|128.12|126.72|26
1654342200000|2022-06-04 11:30:00|128.17|126.77|128.17|126.77|128.27|126.87|128.16|126.76|27
1654342500000|2022-06-04 11:35:00|128.19|126.79|128.37|126.97|128.45|127.05|128.19|126.79|41
1654342800000|2022-06-04 11:40:00|128.34|126.94|128.18|126.78|128.37|126.97|128.09|126.69|29
1654343100000|2022-06-04 11:45:00|128.17|126.77|127.94|126.54|128.26|126.86|127.87|126.47|63
1654343400000|2022-06-04 11:50:00|127.97|126.57|127.61|126.21|127.97|126.57|127.36|125.96|116
1654343700000|2022-06-04 11:55:00|127.6|126.2|127.61|126.21|127.65|126.25|127.46|126.06|36
1654344000000|2022-06-04 12:00:00|127.62|126.22|127.53|126.13|127.63|126.23|127.34|125.94|80
1654344300000|2022-06-04 12:05:00|127.52|126.12|127.06|125.66|127.52|126.12|126.92|125.52|102
1654344600000|2022-06-04 12:10:00|127.08|125.68|127.18|125.78|127.34|125.94|126.99|125.59|78
1654344900000|2022-06-04 12:15:00|127.17|125.77|127.14|125.74|127.26|125.86|127.06|125.66|64
1654345200000|2022-06-04 12:20:00|127.13|125.73|127.07|125.67|127.25|125.85|127.07|125.67|35
1654345500000|2022-06-04 12:25:00|127.08|125.68|127.11|125.71|127.16|125.76|126.88|125.48|59
1654345800000|2022-06-04 12:30:00|127.13|125.73|127.14|125.74|127.17|125.77|127.06|125.66|43
1654346100000|2022-06-04 12:35:00|127.15|125.75|126.95|125.55|127.22|125.82|126.95|125.55|41
1654346400000|2022-06-04 12:40:00|126.96|125.56|126.98|125.58|127|125.6|126.72|125.32|76
1654346700000|2022-06-04 12:45:00|126.99|125.59|126.98|125.58|127.01|125.61|126.88|125.48|45
1654347000000|2022-06-04 12:50:00|126.96|125.56|127.08|125.68|127.09|125.69|126.4|125|106
1654347300000|2022-06-04 12:55:00|127.07|125.67|127.01|125.61|127.12|125.72|126.82|125.42|42
1654347600000|2022-06-04 13:00:00|127|125.6|127.5|126.1|127.58|126.18|126.91|125.51|106
1654347900000|2022-06-04 13:05:00|127.48|126.08|127.43|126.03|127.7|126.3|127.4|126|57
1654348200000|2022-06-04 13:10:00|127.44|126.04|127.29|125.89|127.47|126.07|127.19|125.79|67
1654348500000|2022-06-04 13:15:00|127.27|125.87|127.39|125.99|127.66|126.26|127.26|125.86|92
1654348800000|2022-06-04 13:20:00|127.4|126|127.3|125.9|127.46|126.06|127.3|125.9|25
1654349100000|2022-06-04 13:25:00|127.27|125.87|127.64|126.24|127.65|126.25|127.15|125.75|77
1654349400000|2022-06-04 13:30:00|127.65|126.25|127.32|125.92|127.65|126.25|127.31|125.91|48
1654349700000|2022-06-04 13:35:00|127.31|125.91|127.3|125.9|127.42|126.02|127.2|125.8|46
1654350000000|2022-06-04 13:40:00|127.31|125.91|127.38|125.98|127.43|126.03|127.3|125.9|64
1654350300000|2022-06-04 13:45:00|127.35|125.95|127.28|125.88|127.38|125.98|127.26|125.86|46
1654350600000|2022-06-04 13:50:00|127.29|125.89|127.2|125.8|127.29|125.89|127.11|125.71|60
1654350900000|2022-06-04 13:55:00|127.19|125.79|127.54|126.14|127.54|126.14|127.12|125.72|54
1654351200000|2022-06-04 14:00:00|127.53|126.13|127.27|125.87|127.6|126.2|127.08|125.68|57
1654351500000|2022-06-04 14:05:00|127.29|125.89|127.01|125.61|127.36|125.96|126.91|125.51|123
1654351800000|2022-06-04 14:10:00|127.02|125.62|127.3|125.9|127.3|125.9|126.92|125.52|91
1654352100000|2022-06-04 14:15:00|127.29|125.89|127.48|126.08|127.51|126.11|127.27|125.87|52
1654352400000|2022-06-04 14:20:00|127.47|126.07|128.23|126.83|128.29|126.89|127.39|125.99|152
1654352700000|2022-06-04 14:25:00|128.24|126.84|128.59|127.19|128.66|127.26|128.2|126.8|101
1654353000000|2022-06-04 14:30:00|128.58|127.18|129.01|127.61|129.41|128.01|128.58|127.18|240
1654353300000|2022-06-04 14:35:00|129.02|127.62|128.33|126.93|129.1|127.7|128.3|126.9|120
1654353600000|2022-06-04 14:40:00|128.32|126.92|128.45|127.05|128.55|127.15|128.14|126.74|132
1654353900000|2022-06-04 14:45:00|128.47|127.07|128.31|126.91|128.66|127.26|128.28|126.88|106
1654354200000|2022-06-04 14:50:00|128.34|126.94|128.62|127.22|128.7|127.3|128.34|126.94|78
1654354500000|2022-06-04 14:55:00|128.63|127.23|128.26|126.86|128.65|127.25|128.23|126.83|92
1654354800000|2022-06-04 15:00:00|128.32|126.92|128.28|126.88|128.35|126.95|128.17|126.77|77
1654355100000|2022-06-04 15:05:00|128.27|126.87|128.55|127.15|128.55|127.15|128.23|126.83|70
1654355400000|2022-06-04 15:10:00|128.57|127.17|128.63|127.23|128.68|127.28|128.55|127.15|52
1654355700000|2022-06-04 15:15:00|128.64|127.24|128.27|126.87|128.64|127.24|128.23|126.83|78
1654356000000|2022-06-04 15:20:00|128.26|126.86|128.37|126.97|128.44|127.04|128.23|126.83|60
1654356300000|2022-06-04 15:25:00|128.38|126.98|128.89|127.49|129.06|127.66|128.37|126.97|84
1654356600000|2022-06-04 15:30:00|128.9|127.5|128.9|127.5|129.04|127.64|128.89|127.49|45
1654356900000|2022-06-04 15:35:00|128.89|127.49|128.83|127.43|128.91|127.51|128.77|127.37|66
1654357200000|2022-06-04 15:40:00|128.84|127.44|128.39|126.99|128.84|127.44|128.31|126.91|83
1654357500000|2022-06-04 15:45:00|128.41|127.01|128.33|126.93|128.44|127.04|128.28|126.88|95
1654357800000|2022-06-04 15:50:00|128.35|126.95|128.46|127.06|128.55|127.15|128.34|126.94|57
1654358100000|2022-06-04 15:55:00|128.54|127.14|128.44|127.04|128.64|127.24|128.33|126.93|65
1654358400000|2022-06-04 16:00:00|128.45|127.05|128.43|127.03|128.48|127.08|128.23|126.83|74
1654358700000|2022-06-04 16:05:00|128.44|127.04|128.45|127.05|128.47|127.07|128.37|126.97|37
1654359000000|2022-06-04 16:10:00|128.44|127.04|128.36|126.96|128.44|127.04|128.3|126.9|19
1654359300000|2022-06-04 16:15:00|128.41|127.01|128.38|126.98|128.51|127.11|128.38|126.98|35
1654359600000|2022-06-04 16:20:00|128.37|126.97|128.44|127.04|128.46|127.06|128.17|126.77|56
1654359900000|2022-06-04 16:25:00|128.42|127.02|128.57|127.17|128.61|127.21|128.37|126.97|46
1654360200000|2022-06-04 16:30:00|128.55|127.15|128.53|127.13|128.64|127.24|128.52|127.12|41
1654360500000|2022-06-04 16:35:00|128.54|127.14|128.38|126.98|128.54|127.14|128.35|126.95|40
1654360800000|2022-06-04 16:40:00|128.35|126.95|128.21|126.81|128.37|126.97|128.21|126.81|17
1654361100000|2022-06-04 16:45:00|128.23|126.83|128.15|126.75|128.23|126.83|128.05|126.65|25
1654361400000|2022-06-04 16:50:00|128.14|126.74|128.32|126.92|128.34|126.94|128.09|126.69|38
1654361700000|2022-06-04 16:55:00|128.31|126.91|128.26|126.86|128.34|126.94|128.09|126.69|35
1654362000000|2022-06-04 17:00:00|128.24|126.84|128.18|126.78|128.25|126.85|128.16|126.76|46
1654362300000|2022-06-04 17:05:00|128.19|126.79|128.16|126.76|128.19|126.79|128.06|126.66|52
1654362600000|2022-06-04 17:10:00|128.17|126.77|128.09|126.69|128.26|126.86|128.08|126.68|55
1654362900000|2022-06-04 17:15:00|128.08|126.68|127.99|126.59|128.1|126.7|127.78|126.38|97
1654363200000|2022-06-04 17:20:00|127.98|126.58|127.9|126.5|127.98|126.58|127.89|126.49|40
1654363500000|2022-06-04 17:25:00|127.89|126.49|127.9|126.5|127.99|126.59|127.88|126.48|34
1654363800000|2022-06-04 17:30:00|127.98|126.58|128.03|126.63|128.08|126.68|127.43|126.03|104
1654364100000|2022-06-04 17:35:00|128.04|126.64|128.1|126.7|128.22|126.82|128.04|126.64|36
1654364400000|2022-06-04 17:40:00|128.09|126.69|128.09|126.69|128.21|126.81|128.08|126.68|44
1654364700000|2022-06-04 17:45:00|128.1|126.7|128.17|126.77|128.27|126.87|128.05|126.65|33
1654365000000|2022-06-04 17:50:00|128.15|126.75|128.28|126.88|128.39|126.99|128.12|126.72|48
1654365300000|2022-06-04 17:55:00|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654365600000|2022-06-04 18:00:00|128.19|126.79|128.48|127.08|128.57|127.17|128.19|126.79|72
1654365900000|2022-06-04 18:05:00|128.45|127.05|128.35|126.95|128.49|127.09|128.35|126.95|47
1654366200000|2022-06-04 18:10:00|128.37|126.97|128.27|126.87|128.38|126.98|128.19|126.79|48
1654366500000|2022-06-04 18:15:00|128.29|126.89|128.33|126.93|128.37|126.97|128.23|126.83|74
1654366800000|2022-06-04 18:20:00|128.32|126.92|128.38|126.98|128.41|127.01|128.31|126.91|25
1654367100000|2022-06-04 18:25:00|128.39|126.99|128.4|127|128.49|127.09|128.29|126.89|63
1654367400000|2022-06-04 18:30:00|128.42|127.02|128.54|127.14|128.54|127.14|128.36|126.96|46
1654367700000|2022-06-04 18:35:00|128.55|127.15|128.65|127.25|128.7|127.3|128.52|127.12|47
1654368000000|2022-06-04 18:40:00|128.64|127.24|128.68|127.28|128.71|127.31|128.61|127.21|29
1654368300000|2022-06-04 18:45:00|128.69|127.29|128.91|127.51|128.97|127.57|128.69|127.29|51
1654368600000|2022-06-04 18:50:00|128.9|127.5|128.92|127.52|128.93|127.53|128.81|127.41|55
1654368900000|2022-06-04 18:55:00|128.93|127.53|128.91|127.51|129.02|127.62|128.91|127.51|21
1654369200000|2022-06-04 19:00:00|128.9|127.5|128.84|127.44|128.9|127.5|128.73|127.33|83
1654369500000|2022-06-04 19:05:00|128.83|127.43|128.29|126.89|128.84|127.44|128.28|126.88|88
1654369800000|2022-06-04 19:10:00|128.27|126.87|128.33|126.93|128.4|127|128.05|126.65|99
1654370100000|2022-06-04 19:15:00|128.31|126.91|128.29|126.89|128.35|126.95|128.19|126.79|75
1654370400000|2022-06-04 19:20:00|128.3|126.9|128.37|126.97|128.38|126.98|128.28|126.88|28
1654370700000|2022-06-04 19:25:00|128.38|126.98|128.37|126.97|128.38|126.98|128.28|126.88|38
1654371000000|2022-06-04 19:30:00|128.38|126.98|128.28|126.88|128.38|126.98|128.27|126.87|22
1654371300000|2022-06-04 19:35:00|128.29|126.89|128.14|126.74|128.3|126.9|128.08|126.68|58
1654371600000|2022-06-04 19:40:00|128.13|126.73|128.19|126.79|128.19|126.79|128.05|126.65|29
1654371900000|2022-06-04 19:45:00|128.23|126.83|128.15|126.75|128.29|126.89|128.15|126.75|46
1654372200000|2022-06-04 19:50:00|128.16|126.76|128.2|126.8|128.25|126.85|128.14|126.74|35
1654372500000|2022-06-04 19:55:00|128.21|126.81|128.35|126.95|128.39|126.99|128.2|126.8|83
1654372800000|2022-06-04 20:00:00|128.34|126.94|128.68|127.28|128.68|127.28|128.24|126.84|39
1654373100000|2022-06-04 20:05:00|128.69|127.29|129.03|127.63|129.11|127.71|128.69|127.29|52
1654373400000|2022-06-04 20:10:00|129.02|127.62|128.12|126.72|129.02|127.62|128.07|126.67|60
1654373700000|2022-06-04 20:15:00|128.13|126.73|128.47|127.07|128.55|127.15|128.13|126.73|41
1654374000000|2022-06-04 20:20:00|128.52|127.12|128.47|127.07|128.54|127.14|128.46|127.06|14
1654374300000|2022-06-04 20:25:00|128.46|127.06|128.34|126.94|128.48|127.08|128.34|126.94|27
1654374600000|2022-06-04 20:30:00|128.33|126.93|128.54|127.14|128.56|127.16|128.26|126.86|30
1654374900000|2022-06-04 20:35:00|128.53|127.13|128.39|126.99|128.53|127.13|128.38|126.98|32
1654375200000|2022-06-04 20:40:00|128.38|126.98|128.37|126.97|128.39|126.99|128.29|126.89|17
1654375500000|2022-06-04 20:45:00|128.38|126.98|128.28|126.88|128.38|126.98|128.28|126.88|19
1654375800000|2022-06-04 20:50:00|128.27|126.87|128.48|127.08|128.48|127.08|128.2|126.8|40
1654376100000|2022-06-04 20:55:00|128.5|127.1|128.85|127.45|128.93|127.53|128.48|127.08|67
1654376400000|2022-06-04 21:00:00|128.89|127.49|129.01|127.61|129.09|127.69|128.88|127.48|57
1654376700000|2022-06-04 21:05:00|129.03|127.63|128.84|127.44|129.11|127.71|128.84|127.44|52
1654377000000|2022-06-04 21:10:00|128.83|127.43|128.8|127.4|128.83|127.43|128.77|127.37|28
1654377300000|2022-06-04 21:15:00|128.81|127.41|128.8|127.4|128.81|127.41|128.79|127.39|22
1654377600000|2022-06-04 21:20:00|128.81|127.41|128.99|127.59|128.99|127.59|128.8|127.4|27
1654377900000|2022-06-04 21:25:00|128.98|127.58|128.89|127.49|128.99|127.59|128.88|127.48|38
1654378200000|2022-06-04 21:30:00|128.9|127.5|128.79|127.39|128.9|127.5|128.77|127.37|26
1654378500000|2022-06-04 21:35:00|128.78|127.38|128.73|127.33|128.79|127.39|128.72|127.32|28
1654378800000|2022-06-04 21:40:00|128.74|127.34|128.98|127.58|129.04|127.64|128.73|127.33|47
1654379100000|2022-06-04 21:45:00|128.99|127.59|128.68|127.28|128.99|127.59|128.68|127.28|62
1654379400000|2022-06-04 21:50:00|128.67|127.27|128.35|126.95|128.67|127.27|128.33|126.93|39
1654379700000|2022-06-04 21:55:00|128.36|126.96|128.55|127.15|128.62|127.22|128.34|126.94|55
1654380000000|2022-06-04 22:00:00|128.54|127.14|129|127.6|129|127.6|128.33|126.93|134
1654380300000|2022-06-04 22:05:00|129.03|127.63|129.43|128.03|129.46|128.06|128.99|127.59|118
1654380600000|2022-06-04 22:10:00|129.42|128.02|129.6|128.2|129.69|128.29|129.37|127.97|83
1654380900000|2022-06-04 22:15:00|129.63|128.23|129.9|128.5|130.08|128.68|129.63|128.23|101
1654381200000|2022-06-04 22:20:00|129.89|128.49|129.82|128.42|130.08|128.68|129.73|128.33|67
1654381500000|2022-06-04 22:25:00|129.83|128.43|129.08|127.68|129.83|128.43|129.02|127.62|80
1654381800000|2022-06-04 22:30:00|129.15|127.75|129.37|127.97|129.39|127.99|129.14|127.74|28
1654382100000|2022-06-04 22:35:00|129.31|127.91|129.01|127.61|129.31|127.91|128.91|127.51|79
1654382400000|2022-06-04 22:40:00|129|127.6|129|127.6|129.13|127.73|128.94|127.54|36
1654382700000|2022-06-04 22:45:00|129.01|127.61|129.16|127.76|129.28|127.88|129.01|127.61|56
1654383000000|2022-06-04 22:50:00|129.15|127.75|129.16|127.76|129.17|127.77|129.14|127.74|30
1654383300000|2022-06-04 22:55:00|129.15|127.75|129.16|127.76|129.26|127.86|129.15|127.75|40
1654383600000|2022-06-04 23:00:00|129.15|127.75|129.06|127.66|129.24|127.84|129.02|127.62|56
1654383900000|2022-06-04 23:05:00|129.07|127.67|129.1|127.7|129.27|127.87|129.07|127.67|73
1654384200000|2022-06-04 23:10:00|129.17|127.77|129.11|127.71|129.3|127.9|129.09|127.69|66
1654384500000|2022-06-04 23:15:00|129.14|127.74|128.91|127.51|129.21|127.81|128.83|127.43|73
1654384800000|2022-06-04 23:20:00|128.9|127.5|129.1|127.7|129.11|127.71|128.88|127.48|52
1654385100000|2022-06-04 23:25:00|129.08|127.68|129.11|127.71|129.17|127.77|129|127.6|72
1654385400000|2022-06-04 23:30:00|129.1|127.7|129.19|127.79|129.28|127.88|129.1|127.7|34
1654385700000|2022-06-04 23:35:00|129.2|127.8|129.22|127.82|129.32|127.92|129.19|127.79|61
1654386000000|2022-06-04 23:40:00|129.23|127.83|129.2|127.8|129.33|127.93|129.09|127.69|47
1654386300000|2022-06-04 23:45:00|129.19|127.79|129.39|127.99|129.41|128.01|129.1|127.7|80
1654386600000|2022-06-04 23:50:00|129.4|128|129.32|127.92|129.43|128.03|129.31|127.91|38
1654386900000|2022-06-04 23:55:00|129.33|127.93|129.14|127.74|129.46|128.06|129.08|127.68|69
1654387200000|2022-06-05 00:00:00|129.13|127.73|129.19|127.79|129.88|128.48|129.09|127.69|122
1654387500000|2022-06-05 00:05:00|129.18|127.78|129.02|127.62|129.31|127.91|129|127.6|52
1654387800000|2022-06-05 00:10:00|129.03|127.63|129.28|127.88|129.31|127.91|129.02|127.62|68
1654388100000|2022-06-05 00:15:00|129.29|127.89|129.14|127.74|129.33|127.93|129.14|127.74|62
1654388400000|2022-06-05 00:20:00|129.13|127.73|129.16|127.76|129.31|127.91|129.12|127.72|65
1654388700000|2022-06-05 00:25:00|129.17|127.77|129.1|127.7|129.25|127.85|129.1|127.7|36
1654389000000|2022-06-05 00:30:00|129.09|127.69|129.11|127.71|129.19|127.79|128.88|127.48|68
1654389300000|2022-06-05 00:35:00|129.14|127.74|129|127.6|129.24|127.84|129|127.6|38
1654389600000|2022-06-05 00:40:00|129.01|127.61|128.39|126.99|129.02|127.62|128.39|126.99|114
1654389900000|2022-06-05 00:45:00|128.4|127|128.45|127.05|128.46|127.06|128.31|126.91|51
1654390200000|2022-06-05 00:50:00|128.46|127.06|128.38|126.98|128.49|127.09|128.29|126.89|47
1654390500000|2022-06-05 00:55:00|128.37|126.97|128.12|126.72|128.49|127.09|128.12|126.72|83
1654390800000|2022-06-05 01:00:00|128.11|126.71|127.86|126.46|128.12|126.72|127.76|126.36|62
1654391100000|2022-06-05 01:05:00|127.84|126.44|127.5|126.1|127.92|126.52|127.4|126|96
1654391400000|2022-06-05 01:10:00|127.49|126.09|127.35|125.95|127.51|126.11|127.33|125.93|73
1654391700000|2022-06-05 01:15:00|127.32|125.92|127.02|125.62|127.32|125.92|126.65|125.25|177
1654392000000|2022-06-05 01:20:00|127.03|125.63|127.2|125.8|127.2|125.8|126.96|125.56|55
1654392300000|2022-06-05 01:25:00|127.21|125.81|127.33|125.93|127.33|125.93|127.14|125.74|47
1654392600000|2022-06-05 01:30:00|127.32|125.92|127.27|125.87|127.37|125.97|127.13|125.73|78
1654392900000|2022-06-05 01:35:00|127.28|125.88|127.13|125.73|127.33|125.93|126.91|125.51|82
1654393200000|2022-06-05 01:40:00|127.12|125.72|127.14|125.74|127.21|125.81|127.1|125.7|45
1654393500000|2022-06-05 01:45:00|127.2|125.8|127|125.6|127.24|125.84|126.87|125.47|57
1654393800000|2022-06-05 01:50:00|126.99|125.59|126.96|125.56|127.2|125.8|126.79|125.39|91
1654394100000|2022-06-05 01:55:00|126.95|125.55|126.47|125.07|127|125.6|126.41|125.01|111
1654394400000|2022-06-05 02:00:00|126.46|125.06|126.83|125.43|126.83|125.43|126.32|124.92|80
1654394700000|2022-06-05 02:05:00|126.82|125.42|127|125.6|127.01|125.61|126.7|125.3|65
1654395000000|2022-06-05 02:10:00|126.99|125.59|127.09|125.69|127.19|125.79|126.91|125.51|119
1654395300000|2022-06-05 02:15:00|127.08|125.68|127.27|125.87|127.38|125.98|127.07|125.67|36
1654395600000|2022-06-05 02:20:00|127.28|125.88|127.38|125.98|127.38|125.98|127.19|125.79|48
1654395900000|2022-06-05 02:25:00|127.42|126.02|127.37|125.97|127.49|126.09|127.36|125.96|29
1654396200000|2022-06-05 02:30:00|127.36|125.96|127.45|126.05|127.53|126.13|127.36|125.96|58
1654396500000|2022-06-05 02:35:00|127.46|126.06|127.42|126.02|127.54|126.14|127.34|125.94|48
1654396800000|2022-06-05 02:40:00|127.43|126.03|127.47|126.07|127.49|126.09|127.33|125.93|32
1654397100000|2022-06-05 02:45:00|127.48|126.08|127.66|126.26|127.68|126.28|127.48|126.08|24
1654397400000|2022-06-05 02:50:00|127.65|126.25|127.58|126.18|127.68|126.28|127.56|126.16|29
1654397700000|2022-06-05 02:55:00|127.59|126.19|127.59|126.19|127.65|126.25|127.57|126.17|26
1654398000000|2022-06-05 03:00:00|127.6|126.2|127.44|126.04|127.63|126.23|127.32|125.92|46
1654398300000|2022-06-05 03:05:00|127.45|126.05|127.65|126.25|127.67|126.27|127.45|126.05|28
1654398600000|2022-06-05 03:10:00|127.67|126.27|127.98|126.58|128.04|126.64|127.67|126.27|68
1654398900000|2022-06-05 03:15:00|127.97|126.57|127.9|126.5|127.98|126.58|127.86|126.46|53
1654399200000|2022-06-05 03:20:00|127.91|126.51|127.98|126.58|128.08|126.68|127.91|126.51|27
1654399500000|2022-06-05 03:25:00|127.99|126.59|127.99|126.59|128.11|126.71|127.97|126.57|38
1654399800000|2022-06-05 03:30:00|128|126.6|127.83|126.43|128.01|126.61|127.8|126.4|57
1654400100000|2022-06-05 03:35:00|127.82|126.42|127.79|126.39|127.83|126.43|127.77|126.37|23
1654400400000|2022-06-05 03:40:00|127.8|126.4|127.54|126.14|127.8|126.4|127.46|126.06|65
1654400700000|2022-06-05 03:45:00|127.53|126.13|127.37|125.97|127.53|126.13|127.36|125.96|38
1654401000000|2022-06-05 03:50:00|127.35|125.95|127.28|125.88|127.36|125.96|127.16|125.76|67
1654401300000|2022-06-05 03:55:00|127.26|125.86|127.81|126.41|127.83|126.43|127.25|125.85|62
1654401600000|2022-06-05 04:00:00|127.8|126.4|127.82|126.42|127.83|126.43|127.79|126.39|20
1654401900000|2022-06-05 04:05:00|127.83|126.43|127.53|126.13|128|126.6|127.46|126.06|114
1654402200000|2022-06-05 04:10:00|127.46|126.06|127.24|125.84|127.46|126.06|127.24|125.84|52
1654402500000|2022-06-05 04:15:00|127.23|125.83|127.46|126.06|127.54|126.14|127.22|125.82|44
1654402800000|2022-06-05 04:20:00|127.45|126.05|127.25|125.85|127.47|126.07|127.24|125.84|37
1654403100000|2022-06-05 04:25:00|127.24|125.84|127.33|125.93|127.33|125.93|127.11|125.71|47
1654403400000|2022-06-05 04:30:00|127.32|125.92|127.16|125.76|127.32|125.92|127.15|125.75|42
1654403700000|2022-06-05 04:35:00|127.18|125.78|127.36|125.96|127.37|125.97|127.18|125.78|36
1654404000000|2022-06-05 04:40:00|127.37|125.97|127.37|125.97|127.59|126.19|127.34|125.94|42
1654404300000|2022-06-05 04:45:00|127.36|125.96|127.46|126.06|127.46|126.06|127.26|125.86|47
1654404600000|2022-06-05 04:50:00|127.45|126.05|127.36|125.96|127.52|126.12|127.36|125.96|40
1654404900000|2022-06-05 04:55:00|127.35|125.95|127.24|125.84|127.35|125.95|127.24|125.84|19
1654405200000|2022-06-05 05:00:00|127.25|125.85|127.47|126.07|127.47|126.07|127.25|125.85|39
1654405500000|2022-06-05 05:05:00|127.46|126.06|127.52|126.12|127.55|126.15|126.88|125.48|116
1654405800000|2022-06-05 05:10:00|127.53|126.13|127.9|126.5|127.95|126.55|127.45|126.05|106
1654406100000|2022-06-05 05:15:00|127.89|126.49|127.79|126.39|127.91|126.51|127.79|126.39|32
1654406400000|2022-06-05 05:20:00|127.8|126.4|127.9|126.5|127.96|126.56|127.71|126.31|33
1654406700000|2022-06-05 05:25:00|127.87|126.47|127.99|126.59|127.99|126.59|127.73|126.33|42
1654407000000|2022-06-05 05:30:00|127.98|126.58|127.98|126.58|128.05|126.65|127.88|126.48|58
1654407300000|2022-06-05 05:35:00|127.99|126.59|127.89|126.49|128.06|126.66|127.89|126.49|36
1654407600000|2022-06-05 05:40:00|127.88|126.48|127.89|126.49|127.98|126.58|127.77|126.37|56
1654407900000|2022-06-05 05:45:00|127.9|126.5|127.98|126.58|128.16|126.76|127.86|126.46|78
1654408200000|2022-06-05 05:50:00|127.97|126.57|128.05|126.65|128.07|126.67|127.96|126.56|52
1654408500000|2022-06-05 05:55:00|128.06|126.66|128.06|126.66|128.18|126.78|128.05|126.65|44
1654408800000|2022-06-05 06:00:00|128.08|126.68|127.95|126.55|128.17|126.77|127.89|126.49|45
1654409100000|2022-06-05 06:05:00|127.96|126.56|127.89|126.49|127.96|126.56|127.79|126.39|35
1654409400000|2022-06-05 06:10:00|127.88|126.48|127.78|126.38|127.91|126.51|127.77|126.37|32
1654409700000|2022-06-05 06:15:00|127.79|126.39|127.78|126.38|127.8|126.4|127.77|126.37|16
1654410000000|2022-06-05 06:20:00|127.77|126.37|127.44|126.04|127.86|126.46|127.34|125.94|84
1654410300000|2022-06-05 06:25:00|127.45|126.05|127.49|126.09|127.62|126.22|127.39|125.99|49
1654410600000|2022-06-05 06:30:00|127.47|126.07|127.8|126.4|127.83|126.43|127.45|126.05|67
1654410900000|2022-06-05 06:35:00|127.81|126.41|127.99|126.59|128|126.6|127.79|126.39|50
1654411200000|2022-06-05 06:40:00|128|126.6|127.9|126.5|128|126.6|127.9|126.5|34
1654411500000|2022-06-05 06:45:00|127.89|126.49|127.72|126.32|127.9|126.5|127.71|126.31|43
1654411800000|2022-06-05 06:50:00|127.7|126.3|127.46|126.06|127.72|126.32|127.45|126.05|38
1654412100000|2022-06-05 06:55:00|127.45|126.05|127.47|126.07|127.54|126.14|127.33|125.93|65
1654412400000|2022-06-05 07:00:00|127.46|126.06|127.4|126|127.49|126.09|127.27|125.87|57
1654412700000|2022-06-05 07:05:00|127.37|125.97|127.56|126.16|127.57|126.17|127.37|125.97|57
1654413000000|2022-06-05 07:10:00|127.57|126.17|127.49|126.09|127.69|126.29|127.49|126.09|35
1654413300000|2022-06-05 07:15:00|127.51|126.11|127.25|125.85|127.57|126.17|127.25|125.85|42
1654413600000|2022-06-05 07:20:00|127.24|125.84|127.51|126.11|127.59|126.19|127.24|125.84|36
1654413900000|2022-06-05 07:25:00|127.52|126.12|127.67|126.27|127.69|126.29|127.52|126.12|22
1654414200000|2022-06-05 07:30:00|127.62|126.22|127.5|126.1|127.68|126.28|127.47|126.07|58
1654414500000|2022-06-05 07:35:00|127.49|126.09|127.47|126.07|127.52|126.12|127.38|125.98|25
1654414800000|2022-06-05 07:40:00|127.48|126.08|127.59|126.19|127.61|126.21|127.44|126.04|35
1654415100000|2022-06-05 07:45:00|127.58|126.18|127.25|125.85|127.58|126.18|127.24|125.84|51
1654415400000|2022-06-05 07:50:00|127.26|125.86|127.19|125.79|127.4|126|127.14|125.74|85
1654415700000|2022-06-05 07:55:00|127.2|125.8|127.16|125.76|127.21|125.81|127.13|125.73|57
1654416000000|2022-06-05 08:00:00|127.15|125.75|127.24|125.84|127.26|125.86|127.15|125.75|27
1654416300000|2022-06-05 08:05:00|127.25|125.85|127.5|126.1|127.5|126.1|127.16|125.76|41
1654416600000|2022-06-05 08:10:00|127.49|126.09|127.53|126.13|127.64|126.24|127.49|126.09|30
1654416900000|2022-06-05 08:15:00|127.52|126.12|127.99|126.59|128.06|126.66|127.43|126.03|62
1654417200000|2022-06-05 08:20:00|128.02|126.62|128.15|126.75|128.15|126.75|127.99|126.59|68
1654417500000|2022-06-05 08:25:00|128.13|126.73|127.96|126.56|128.14|126.74|127.95|126.55|32
1654417800000|2022-06-05 08:30:00|127.95|126.55|127.73|126.33|128.05|126.65|127.71|126.31|67
1654418100000|2022-06-05 08:35:00|127.72|126.32|127.31|125.91|127.73|126.33|127.29|125.89|50
1654418400000|2022-06-05 08:40:00|127.3|125.9|127.24|125.84|127.39|125.99|127.21|125.81|28
1654418700000|2022-06-05 08:45:00|127.22|125.82|127.34|125.94|127.48|126.08|127.22|125.82|44
1654419000000|2022-06-05 08:50:00|127.36|125.96|127.39|125.99|127.41|126.01|127.26|125.86|40
1654419300000|2022-06-05 08:55:00|127.4|126|127.29|125.89|127.46|126.06|127.28|125.88|40
1654419600000|2022-06-05 09:00:00|127.28|125.88|127.45|126.05|127.46|126.06|127.2|125.8|49
1654419900000|2022-06-05 09:05:00|127.44|126.04|127.27|125.87|127.44|126.04|127.27|125.87|42
1654420200000|2022-06-05 09:10:00|127.28|125.88|127.11|125.71|127.33|125.93|126.99|125.59|99
1654420500000|2022-06-05 09:15:00|127.09|125.69|127.28|125.88|127.29|125.89|127|125.6|73
1654420800000|2022-06-05 09:20:00|127.29|125.89|127.08|125.68|127.32|125.92|127.06|125.66|58
1654421100000|2022-06-05 09:25:00|127.07|125.67|127.2|125.8|127.47|126.07|127.07|125.67|82
1654421400000|2022-06-05 09:30:00|127.19|125.79|127.09|125.69|127.29|125.89|127.09|125.69|58
1654421700000|2022-06-05 09:35:00|127.1|125.7|126.71|125.31|127.16|125.76|126.5|125.1|113
1654422000000|2022-06-05 09:40:00|126.7|125.3|127.1|125.7|127.19|125.79|126.57|125.17|64
1654422300000|2022-06-05 09:45:00|127.11|125.71|126.99|125.59|127.18|125.78|126.89|125.49|79
1654422600000|2022-06-05 09:50:00|127|125.6|127.11|125.71|127.17|125.77|126.99|125.59|50
1654422900000|2022-06-05 09:55:00|127.09|125.69|127.16|125.76|127.26|125.86|127|125.6|80
1654423200000|2022-06-05 10:00:00|127.15|125.75|127.21|125.81|127.3|125.9|127.13|125.73|39
1654423500000|2022-06-05 10:05:00|127.22|125.82|127.2|125.8|127.35|125.95|127.19|125.79|65
1654423800000|2022-06-05 10:10:00|127.21|125.81|127.4|126|127.4|126|127.19|125.79|43
1654424100000|2022-06-05 10:15:00|127.39|125.99|127.59|126.19|127.67|126.27|127.31|125.91|56
1654424400000|2022-06-05 10:20:00|127.6|126.2|127.38|125.98|127.6|126.2|127.32|125.92|47
1654424700000|2022-06-05 10:25:00|127.37|125.97|127.32|125.92|127.39|125.99|127.3|125.9|45
1654425000000|2022-06-05 10:30:00|127.34|125.94|127.36|125.96|127.46|126.06|127.3|125.9|47
1654425300000|2022-06-05 10:35:00|127.35|125.95|127.42|126.02|127.43|126.03|127.3|125.9|31
1654425600000|2022-06-05 10:40:00|127.41|126.01|127.26|125.86|127.41|126.01|127.25|125.85|62
1654425900000|2022-06-05 10:45:00|127.25|125.85|127.35|125.95|127.4|126|127.19|125.79|59
1654426200000|2022-06-05 10:50:00|127.36|125.96|127.27|125.87|127.42|126.02|127.26|125.86|47
1654426500000|2022-06-05 10:55:00|127.28|125.88|127.19|125.79|127.28|125.88|127.19|125.79|23
1654426800000|2022-06-05 11:00:00|127.2|125.8|127.24|125.84|127.27|125.87|127.19|125.79|39
1654427100000|2022-06-05 11:05:00|127.26|125.86|127.08|125.68|127.26|125.86|127.08|125.68|14
1654427400000|2022-06-05 11:10:00|127.07|125.67|127.06|125.66|127.09|125.69|127.05|125.65|51
1654427700000|2022-06-05 11:15:00|127.07|125.67|127.15|125.75|127.27|125.87|127.06|125.66|36
1654428000000|2022-06-05 11:20:00|127.16|125.76|127.39|125.99|127.39|125.99|127.15|125.75|44
1654428300000|2022-06-05 11:25:00|127.38|125.98|127.47|126.07|127.5|126.1|127.37|125.97|48
1654428600000|2022-06-05 11:30:00|127.48|126.08|127.49|126.09|127.5|126.1|127.36|125.96|26
1654428900000|2022-06-05 11:35:00|127.48|126.08|127.38|125.98|127.59|126.19|127.37|125.97|38
1654429200000|2022-06-05 11:40:00|127.39|125.99|127.48|126.08|127.58|126.18|127.39|125.99|41
1654429500000|2022-06-05 11:45:00|127.49|126.09|127.56|126.16|127.66|126.26|127.49|126.09|43
1654429800000|2022-06-05 11:50:00|127.57|126.17|127.66|126.26|127.69|126.29|127.57|126.17|24
1654430100000|2022-06-05 11:55:00|127.65|126.25|127.6|126.2|127.7|126.3|127.53|126.13|51
1654430400000|2022-06-05 12:00:00|127.66|126.26|127.74|126.34|127.75|126.35|127.6|126.2|33
1654430700000|2022-06-05 12:05:00|127.81|126.41|128.05|126.65|128.07|126.67|127.81|126.41|68
1654431000000|2022-06-05 12:10:00|128.07|126.67|128|126.6|128.08|126.68|127.97|126.57|39
1654431300000|2022-06-05 12:15:00|127.99|126.59|127.88|126.48|128|126.6|127.7|126.3|63
1654431600000|2022-06-05 12:20:00|127.87|126.47|127.97|126.57|127.98|126.58|127.87|126.47|30
1654431900000|2022-06-05 12:25:00|127.96|126.56|128.19|126.79|128.31|126.91|127.88|126.48|76
1654432200000|2022-06-05 12:30:00|128.2|126.8|127.97|126.57|128.28|126.88|127.9|126.5|69
1654432500000|2022-06-05 12:35:00|127.98|126.58|127.8|126.4|127.98|126.58|127.78|126.38|30
1654432800000|2022-06-05 12:40:00|127.79|126.39|127.89|126.49|127.99|126.59|127.79|126.39|65
1654433100000|2022-06-05 12:45:00|127.88|126.48|127.88|126.48|127.97|126.57|127.86|126.46|35
1654433400000|2022-06-05 12:50:00|127.9|126.5|127.97|126.57|127.98|126.58|127.87|126.47|49
1654433700000|2022-06-05 12:55:00|127.99|126.59|127.98|126.58|128|126.6|127.89|126.49|38
1654434000000|2022-06-05 13:00:00|127.99|126.59|128.07|126.67|128.15|126.75|127.97|126.57|85
1654434300000|2022-06-05 13:05:00|128.06|126.66|128.09|126.69|128.15|126.75|127.97|126.57|53
1654434600000|2022-06-05 13:10:00|128.1|126.7|128.16|126.76|128.19|126.79|128.09|126.69|14
1654434900000|2022-06-05 13:15:00|128.15|126.75|128.15|126.75|128.16|126.76|128.04|126.64|49
1654435200000|2022-06-05 13:20:00|128.14|126.74|127.97|126.57|128.14|126.74|127.97|126.57|39
1654435500000|2022-06-05 13:25:00|127.98|126.58|127.89|126.49|127.98|126.58|127.89|126.49|39
1654435800000|2022-06-05 13:30:00|127.9|126.5|127.8|126.4|127.91|126.51|127.7|126.3|74
1654436100000|2022-06-05 13:35:00|127.81|126.41|127.98|126.58|128|126.6|127.79|126.39|43
1654436400000|2022-06-05 13:40:00|127.99|126.59|127.7|126.3|128|126.6|127.69|126.29|50
1654436700000|2022-06-05 13:45:00|127.72|126.32|127.99|126.59|128|126.6|127.72|126.32|74
1654437000000|2022-06-05 13:50:00|127.98|126.58|127.16|125.76|127.98|126.58|127.15|125.75|105
1654437300000|2022-06-05 13:55:00|127.18|125.78|127.32|125.92|127.34|125.94|127.14|125.74|134
1654437600000|2022-06-05 14:00:00|127.3|125.9|127.24|125.84|127.3|125.9|127.03|125.63|95
1654437900000|2022-06-05 14:05:00|127.26|125.86|127.3|125.9|127.31|125.91|127.16|125.76|61
1654438200000|2022-06-05 14:10:00|127.31|125.91|127.21|125.81|127.31|125.91|127.12|125.72|54
1654438500000|2022-06-05 14:15:00|127.2|125.8|127.39|125.99|127.48|126.08|127.16|125.76|108
1654438800000|2022-06-05 14:20:00|127.41|126.01|127.61|126.21|127.7|126.3|127.41|126.01|95
1654439100000|2022-06-05 14:25:00|127.65|126.25|127.52|126.12|127.68|126.28|127.44|126.04|42
1654439400000|2022-06-05 14:30:00|127.53|126.13|127.53|126.13|127.66|126.26|127.52|126.12|58
1654439700000|2022-06-05 14:35:00|127.52|126.12|127.6|126.2|127.62|126.22|127.42|126.02|54
1654440000000|2022-06-05 14:40:00|127.59|126.19|127.78|126.38|127.89|126.49|127.58|126.18|88
1654440300000|2022-06-05 14:45:00|127.79|126.39|127.79|126.39|127.82|126.42|127.74|126.34|45
1654440600000|2022-06-05 14:50:00|127.8|126.4|127.9|126.5|128|126.6|127.78|126.38|64
1654440900000|2022-06-05 14:55:00|127.91|126.51|127.81|126.41|127.93|126.53|127.8|126.4|54
1654441200000|2022-06-05 15:00:00|127.82|126.42|127.9|126.5|128.01|126.61|127.82|126.42|70
1654441500000|2022-06-05 15:05:00|127.89|126.49|127.98|126.58|128.01|126.61|127.88|126.48|57
1654441800000|2022-06-05 15:10:00|127.99|126.59|128.08|126.68|128.19|126.79|127.99|126.59|80
1654442100000|2022-06-05 15:15:00|128.06|126.66|128.11|126.71|128.16|126.76|127.96|126.56|58
1654442400000|2022-06-05 15:20:00|128.1|126.7|128.25|126.85|128.36|126.96|128.08|126.68|108
1654442700000|2022-06-05 15:25:00|128.26|126.86|128.06|126.66|128.27|126.87|128.04|126.64|79
1654443000000|2022-06-05 15:30:00|128.07|126.67|128.13|126.73|128.21|126.81|127.89|126.49|91
1654443300000|2022-06-05 15:35:00|128.14|126.74|128.42|127.02|128.45|127.05|128.14|126.74|81
1654443600000|2022-06-05 15:40:00|128.43|127.03|128.36|126.96|128.53|127.13|128.34|126.94|100
1654443900000|2022-06-05 15:45:00|128.38|126.98|128.64|127.24|128.67|127.27|128.35|126.95|73
1654444200000|2022-06-05 15:50:00|128.65|127.25|128.88|127.48|128.88|127.48|128.54|127.14|89
1654444500000|2022-06-05 15:55:00|128.89|127.49|129.08|127.68|129.14|127.74|128.83|127.43|115
1654444800000|2022-06-05 16:00:00|129.06|127.66|129.3|127.9|129.3|127.9|129.06|127.66|109
1654445100000|2022-06-05 16:05:00|129.31|127.91|129.88|128.48|129.89|128.49|129.31|127.91|162
1654445400000|2022-06-05 16:10:00|129.87|128.47|129.49|128.09|130.05|128.65|129.49|128.09|135
1654445700000|2022-06-05 16:15:00|129.52|128.12|128.96|127.56|129.64|128.24|128.95|127.55|195
1654446000000|2022-06-05 16:20:00|128.97|127.57|128.62|127.22|129.14|127.74|128.61|127.21|86
1654446300000|2022-06-05 16:25:00|128.63|127.23|128.44|127.04|128.64|127.24|128.3|126.9|108
1654446600000|2022-06-05 16:30:00|128.45|127.05|128.22|126.82|128.5|127.1|128|126.6|137
1654446900000|2022-06-05 16:35:00|128.19|126.79|128.43|127.03|128.47|127.07|128.19|126.79|118
1654447200000|2022-06-05 16:40:00|128.44|127.04|128.3|126.9|128.53|127.13|128.1|126.7|123
1654447500000|2022-06-05 16:45:00|128.29|126.89|128.07|126.67|128.29|126.89|128.06|126.66|59
1654447800000|2022-06-05 16:50:00|128.08|126.68|128.18|126.78|128.22|126.82|128.04|126.64|60
1654448100000|2022-06-05 16:55:00|128.19|126.79|128.08|126.68|128.35|126.95|128.01|126.61|60
1654448400000|2022-06-05 17:00:00|128.07|126.67|128.3|126.9|128.4|127|127.9|126.5|91
1654448700000|2022-06-05 17:05:00|128.29|126.89|128.36|126.96|128.39|126.99|128.17|126.77|86
1654449000000|2022-06-05 17:10:00|128.33|126.93|128.28|126.88|128.33|126.93|128.17|126.77|93
1654449300000|2022-06-05 17:15:00|128.27|126.87|128.5|127.1|128.51|127.11|128.19|126.79|70
1654449600000|2022-06-05 17:20:00|128.52|127.12|128.86|127.46|128.89|127.49|128.46|127.06|122
1654449900000|2022-06-05 17:25:00|128.87|127.47|128.88|127.48|129.1|127.7|128.8|127.4|129
1654450200000|2022-06-05 17:30:00|128.89|127.49|129.05|127.65|129.18|127.78|128.79|127.39|104
1654450500000|2022-06-05 17:35:00|129.04|127.64|129.05|127.65|129.09|127.69|128.86|127.46|100
1654450800000|2022-06-05 17:40:00|129.01|127.61|128.89|127.49|129.08|127.68|128.78|127.38|90
1654451100000|2022-06-05 17:45:00|128.92|127.52|128.89|127.49|129.16|127.76|128.87|127.47|118
1654451400000|2022-06-05 17:50:00|128.9|127.5|128.89|127.49|129.1|127.7|128.87|127.47|70
1654451700000|2022-06-05 17:55:00|128.86|127.46|128.96|127.56|129.04|127.64|128.86|127.46|72
1654452000000|2022-06-05 18:00:00|128.97|127.57|129.09|127.69|129.31|127.91|128.97|127.57|88
1654452300000|2022-06-05 18:05:00|129.08|127.68|128.89|127.49|129.09|127.69|128.89|127.49|41
1654452600000|2022-06-05 18:10:00|128.88|127.48|128.72|127.32|128.89|127.49|128.69|127.29|62
1654452900000|2022-06-05 18:15:00|128.73|127.33|128.43|127.03|128.73|127.33|128.34|126.94|78
1654453200000|2022-06-05 18:20:00|128.5|127.1|128.43|127.03|128.57|127.17|128.35|126.95|48
1654453500000|2022-06-05 18:25:00|128.42|127.02|128.44|127.04|128.47|127.07|128.35|126.95|44
1654453800000|2022-06-05 18:30:00|128.43|127.03|128.31|126.91|128.48|127.08|128.25|126.85|59
1654454100000|2022-06-05 18:35:00|128.3|126.9|128.18|126.78|128.3|126.9|128.15|126.75|46
1654454400000|2022-06-05 18:40:00|128.17|126.77|128.35|126.95|128.39|126.99|128.17|126.77|34
1654454700000|2022-06-05 18:45:00|128.36|126.96|128.57|127.17|128.69|127.29|128.36|126.96|56
1654455000000|2022-06-05 18:50:00|128.56|127.16|128.47|127.07|128.56|127.16|128.45|127.05|46
1654455300000|2022-06-05 18:55:00|128.46|127.06|128.16|126.76|128.46|127.06|128.11|126.71|66
1654455600000|2022-06-05 19:00:00|128.15|126.75|128.37|126.97|128.55|127.15|128.15|126.75|57
1654455900000|2022-06-05 19:05:00|128.36|126.96|128.34|126.94|128.36|126.96|128.32|126.92|47
1654456200000|2022-06-05 19:10:00|128.32|126.92|128.24|126.84|128.39|126.99|128.2|126.8|51
1654456500000|2022-06-05 19:15:00|128.25|126.85|128.22|126.82|128.27|126.87|128.19|126.79|40
1654456800000|2022-06-05 19:20:00|128.21|126.81|128.27|126.87|128.37|126.97|128.21|126.81|45
1654457100000|2022-06-05 19:25:00|128.29|126.89|128.36|126.96|128.37|126.97|128.25|126.85|42
1654457400000|2022-06-05 19:30:00|128.35|126.95|128.37|126.97|128.46|127.06|128.32|126.92|50
1654457700000|2022-06-05 19:35:00|128.38|126.98|128.32|126.92|128.47|127.07|128.31|126.91|26
1654458000000|2022-06-05 19:40:00|128.29|126.89|128.35|126.95|128.44|127.04|128.28|126.88|37
1654458300000|2022-06-05 19:45:00|128.36|126.96|128.59|127.19|128.72|127.32|128.35|126.95|74
1654458600000|2022-06-05 19:50:00|128.58|127.18|128.56|127.16|128.74|127.34|128.55|127.15|68
1654458900000|2022-06-05 19:55:00|128.57|127.17|129.02|127.62|129.04|127.64|128.55|127.15|68
1654459200000|2022-06-05 20:00:00|129.03|127.63|128.92|127.52|129.1|127.7|128.78|127.38|99
1654459500000|2022-06-05 20:05:00|128.9|127.5|129.16|127.76|129.17|127.77|128.89|127.49|83
1654459800000|2022-06-05 20:10:00|129.19|127.79|129.09|127.69|129.28|127.88|129.08|127.68|54
1654460100000|2022-06-05 20:15:00|129.1|127.7|128.99|127.59|129.12|127.72|128.88|127.48|94
1654460400000|2022-06-05 20:20:00|129|127.6|128.97|127.57|129|127.6|128.81|127.41|115
1654460700000|2022-06-05 20:25:00|128.96|127.56|129.02|127.62|129.09|127.69|128.95|127.55|46
1654461000000|2022-06-05 20:30:00|129.03|127.63|128.98|127.58|129.13|127.73|128.89|127.49|53
1654461300000|2022-06-05 20:35:00|128.99|127.59|128.92|127.52|129.02|127.62|128.88|127.48|63
1654461600000|2022-06-05 20:40:00|128.93|127.53|129|127.6|129.01|127.61|128.88|127.48|41
1654461900000|2022-06-05 20:45:00|128.99|127.59|129.01|127.61|129.06|127.66|128.9|127.5|41
1654462200000|2022-06-05 20:50:00|129|127.6|128.93|127.53|129.02|127.62|128.89|127.49|32
1654462500000|2022-06-05 20:55:00|128.94|127.54|128.8|127.4|128.97|127.57|128.78|127.38|70
1654462800000|2022-06-05 21:00:00|128.81|127.41|128.66|127.26|128.89|127.49|128.66|127.26|89
1654463100000|2022-06-05 21:05:00|128.65|127.25|128.39|126.99|128.66|127.26|128.37|126.97|75
1654463400000|2022-06-05 21:10:00|128.38|126.98|128.59|127.19|128.64|127.24|128.31|126.91|51
1654463700000|2022-06-05 21:15:00|128.6|127.2|128.4|127|128.62|127.22|128.32|126.92|55
1654464000000|2022-06-05 21:20:00|128.39|126.99|128.39|126.99|128.41|127.01|128.38|126.98|25
1654464300000|2022-06-05 21:25:00|128.38|126.98|128.31|126.91|128.39|126.99|128.28|126.88|41
1654464600000|2022-06-05 21:30:00|128.33|126.93|128.38|126.98|128.39|126.99|128.31|126.91|17
1654464900000|2022-06-05 21:35:00|128.42|127.02|128.53|127.13|128.53|127.13|128.42|127.02|7
1654465200000|2022-06-05 21:40:00|128.5|127.1|128.83|127.43|128.86|127.46|128.5|127.1|24
1654465500000|2022-06-05 21:45:00|128.82|127.42|128.76|127.36|128.9|127.5|128.75|127.35|53
1654465800000|2022-06-05 21:50:00|128.77|127.37|128.92|127.52|128.96|127.56|128.77|127.37|44
1654466100000|2022-06-05 21:55:00|128.95|127.55|128.93|127.53|129.04|127.64|128.92|127.52|74
1654466400000|2022-06-05 22:00:00|128.94|127.54|129.2|127.8|129.2|127.8|128.79|127.39|150
1654466700000|2022-06-05 22:05:00|129.19|127.79|129.23|127.83|129.31|127.91|129.18|127.78|52
1654467000000|2022-06-05 22:10:00|129.25|127.85|128.83|127.43|129.25|127.85|128.83|127.43|72
1654467300000|2022-06-05 22:15:00|128.91|127.51|128.94|127.54|129.09|127.69|128.91|127.51|53
1654467600000|2022-06-05 22:20:00|128.93|127.53|129.01|127.61|129.12|127.72|128.92|127.52|47
1654467900000|2022-06-05 22:25:00|129.02|127.62|128.31|126.91|129.05|127.65|128.31|126.91|94
1654468200000|2022-06-05 22:30:00|128.33|126.93|128.03|126.63|128.39|126.99|128.01|126.61|130
1654468500000|2022-06-05 22:35:00|128.02|126.62|128.23|126.83|128.31|126.91|128.02|126.62|99
1654468800000|2022-06-05 22:40:00|128.24|126.84|128.47|127.07|128.54|127.14|128.24|126.84|85
1654469100000|2022-06-05 22:45:00|128.48|127.08|128.6|127.2|128.75|127.35|128.48|127.08|69
1654469400000|2022-06-05 22:50:00|128.59|127.19|128.7|127.3|128.75|127.35|128.59|127.19|36
1654469700000|2022-06-05 22:55:00|128.75|127.35|128.64|127.24|128.77|127.37|128.49|127.09|40
1654470000000|2022-06-05 23:00:00|128.69|127.29|128.69|127.29|128.76|127.36|128.6|127.2|42
1654470300000|2022-06-05 23:05:00|128.68|127.28|128.51|127.11|128.75|127.35|128.22|126.82|83
1654470600000|2022-06-05 23:10:00|128.52|127.12|128.61|127.21|128.69|127.29|128.52|127.12|46
1654470900000|2022-06-05 23:15:00|128.6|127.2|128.25|126.85|128.61|127.21|127.98|126.58|128
1654471200000|2022-06-05 23:20:00|128.24|126.84|128.38|126.98|128.39|126.99|128.09|126.69|74
1654471500000|2022-06-05 23:25:00|128.37|126.97|127.79|126.39|128.37|126.97|127.79|126.39|80
1654471800000|2022-06-05 23:30:00|127.78|126.38|127.99|126.59|128.1|126.7|127.78|126.38|104
1654472100000|2022-06-05 23:35:00|128.01|126.61|127.68|126.28|128.01|126.61|127.48|126.08|110
1654472400000|2022-06-05 23:40:00|127.69|126.29|127.68|126.28|127.7|126.3|127.48|126.08|53
1654472700000|2022-06-05 23:45:00|127.69|126.29|127.7|126.3|127.9|126.5|127.6|126.2|84
1654473000000|2022-06-05 23:50:00|127.71|126.31|127.89|126.49|127.92|126.52|127.67|126.27|73
1654473300000|2022-06-05 23:55:00|127.88|126.48|127.59|126.19|127.91|126.51|127.32|125.92|91
1654473600000|2022-06-06 00:00:00|127.58|126.18|127.57|126.17|127.67|126.27|126.92|125.52|177
1654473900000|2022-06-06 00:05:00|127.58|126.18|127.71|126.31|127.73|126.33|127.58|126.18|45
1654474200000|2022-06-06 00:10:00|127.72|126.32|127.88|126.48|128.2|126.8|127.72|126.32|112
1654474500000|2022-06-06 00:15:00|127.92|126.52|128.69|127.29|128.72|127.32|127.92|126.52|122
1654474800000|2022-06-06 00:20:00|128.7|127.3|128.86|127.46|128.96|127.56|128.58|127.18|60
1654475100000|2022-06-06 00:25:00|128.85|127.45|128.47|127.07|128.87|127.47|128.47|127.07|92
1654475400000|2022-06-06 00:30:00|128.46|127.06|128.9|127.5|128.99|127.59|128.46|127.06|84
1654475700000|2022-06-06 00:35:00|128.91|127.51|128.62|127.22|128.91|127.51|128.55|127.15|65
1654476000000|2022-06-06 00:40:00|128.63|127.23|128.99|127.59|129.01|127.61|128.63|127.23|71
1654476300000|2022-06-06 00:45:00|129.04|127.64|129.54|128.14|129.74|128.34|128.83|127.43|181
1654476600000|2022-06-06 00:50:00|129.53|128.13|129.52|128.12|129.71|128.31|129.38|127.98|137
1654476900000|2022-06-06 00:55:00|129.5|128.1|129.65|128.25|129.66|128.26|129.5|128.1|74
1654477200000|2022-06-06 01:00:00|129.67|128.27|130.08|128.68|130.08|128.68|129.66|128.26|120
1654477500000|2022-06-06 01:05:00|130.09|128.69|130.17|128.77|130.44|129.04|130.08|128.68|129
1654477800000|2022-06-06 01:10:00|130.18|128.78|130.18|128.78|130.23|128.83|130.02|128.62|130
1654478100000|2022-06-06 01:15:00|130.19|128.79|130.33|128.93|130.51|129.11|130.19|128.79|172
1654478400000|2022-06-06 01:20:00|130.32|128.92|130.37|128.97|130.43|129.03|130.2|128.8|136
1654478700000|2022-06-06 01:25:00|130.34|128.94|130.97|129.57|131.02|129.62|130.34|128.94|127
1654479000000|2022-06-06 01:30:00|131|129.6|130.97|129.57|131.02|129.62|130.69|129.29|96
1654479300000|2022-06-06 01:35:00|130.98|129.58|131|129.6|131.15|129.75|130.97|129.57|66
1654479600000|2022-06-06 01:40:00|131.01|129.61|131|129.6|131.04|129.64|130.81|129.41|125
1654479900000|2022-06-06 01:45:00|131.01|129.61|131.12|129.72|131.19|129.79|130.82|129.42|110
1654480200000|2022-06-06 01:50:00|131.14|129.74|131.35|129.95|131.5|130.1|131.11|129.71|238
1654480500000|2022-06-06 01:55:00|131.34|129.94|131.32|129.92|131.5|130.1|131.2|129.8|179
1654480800000|2022-06-06 02:00:00|131.34|129.94|131.61|130.21|131.72|130.32|131.34|129.94|192
1654481100000|2022-06-06 02:05:00|131.63|130.23|131.39|129.99|131.7|130.3|131.28|129.88|115
1654481400000|2022-06-06 02:10:00|131.42|130.02|131.49|130.09|131.49|130.09|131.2|129.8|108
1654481700000|2022-06-06 02:15:00|131.51|130.11|131.2|129.8|131.51|130.11|131.2|129.8|96
1654482000000|2022-06-06 02:20:00|131.21|129.81|130.99|129.59|131.31|129.91|130.99|129.59|102
1654482300000|2022-06-06 02:25:00|131|129.6|131.29|129.89|131.33|129.93|130.99|129.59|91
1654482600000|2022-06-06 02:30:00|131.3|129.9|131.51|130.11|131.89|130.49|131.3|129.9|122
1654482900000|2022-06-06 02:35:00|131.53|130.13|131.4|130|131.54|130.14|131.28|129.88|76
1654483200000|2022-06-06 02:40:00|131.41|130.01|130.83|129.43|131.91|130.51|130.83|129.43|168
1654483500000|2022-06-06 02:45:00|130.82|129.42|131.4|130|131.55|130.15|130.46|129.06|220
1654483800000|2022-06-06 02:50:00|131.38|129.98|131.18|129.78|131.42|130.02|131.13|129.73|88
1654484100000|2022-06-06 02:55:00|131.19|129.79|131.08|129.68|131.19|129.79|131.03|129.63|80
1654484400000|2022-06-06 03:00:00|131.09|129.69|131.3|129.9|131.37|129.97|131.05|129.65|99
1654484700000|2022-06-06 03:05:00|131.29|129.89|131.38|129.98|131.59|130.19|131.19|129.79|79
1654485000000|2022-06-06 03:10:00|131.37|129.97|131.57|130.17|131.69|130.29|131.27|129.87|72
1654485300000|2022-06-06 03:15:00|131.58|130.18|131.67|130.27|131.67|130.27|131.38|129.98|71
1654485600000|2022-06-06 03:20:00|131.66|130.26|131.64|130.24|131.82|130.42|131.56|130.16|86
1654485900000|2022-06-06 03:25:00|131.63|130.23|131.47|130.07|131.63|130.23|131.28|129.88|35
1654486200000|2022-06-06 03:30:00|131.48|130.08|131.49|130.09|131.59|130.19|131.39|129.99|73
1654486500000|2022-06-06 03:35:00|131.48|130.08|131.66|130.26|131.69|130.29|131.47|130.07|60
1654486800000|2022-06-06 03:40:00|131.67|130.27|131.66|130.26|131.67|130.27|131.46|130.06|79
1654487100000|2022-06-06 03:45:00|131.65|130.25|131.97|130.57|132.34|130.94|131.58|130.18|169
1654487400000|2022-06-06 03:50:00|131.98|130.58|132.06|130.66|132.11|130.71|131.89|130.49|114
1654487700000|2022-06-06 03:55:00|132.07|130.67|132.11|130.71|132.33|130.93|131.98|130.58|84
1654488000000|2022-06-06 04:00:00|132.1|130.7|132.57|131.17|132.57|131.17|132.1|130.7|77
1654488300000|2022-06-06 04:05:00|132.56|131.16|132.44|131.04|132.58|131.18|132.39|130.99|63
1654488600000|2022-06-06 04:10:00|132.43|131.03|132.48|131.08|132.51|131.11|132.19|130.79|93
1654488900000|2022-06-06 04:15:00|132.46|131.06|131.97|130.57|132.58|131.18|131.97|130.57|78
1654489200000|2022-06-06 04:20:00|131.96|130.56|132.3|130.9|132.3|130.9|131.77|130.37|114
1654489500000|2022-06-06 04:25:00|132.29|130.89|132.38|130.98|132.38|130.98|132.2|130.8|100
1654489800000|2022-06-06 04:30:00|132.4|131|132.19|130.79|132.41|131.01|132.17|130.77|78
1654490100000|2022-06-06 04:35:00|132.18|130.78|132.36|130.96|132.36|130.96|132.16|130.76|53
1654490400000|2022-06-06 04:40:00|132.37|130.97|131.97|130.57|132.38|130.98|131.88|130.48|102
1654490700000|2022-06-06 04:45:00|131.98|130.58|132.19|130.79|132.24|130.84|131.88|130.48|74
1654491000000|2022-06-06 04:50:00|132.15|130.75|132.29|130.89|132.35|130.95|132.11|130.71|102
1654491300000|2022-06-06 04:55:00|132.3|130.9|132.11|130.71|132.4|131|132.09|130.69|80
1654491600000|2022-06-06 05:00:00|132.15|130.75|132.08|130.68|132.19|130.79|131.98|130.58|64
1654491900000|2022-06-06 05:05:00|132.09|130.69|132.28|130.88|132.33|130.93|132.08|130.68|66
1654492200000|2022-06-06 05:10:00|132.29|130.89|131.79|130.39|132.29|130.89|131.79|130.39|81
1654492500000|2022-06-06 05:15:00|131.82|130.42|131.87|130.47|131.9|130.5|131.72|130.32|96
1654492800000|2022-06-06 05:20:00|131.86|130.46|131.3|129.9|131.88|130.48|131.08|129.68|116
1654493100000|2022-06-06 05:25:00|131.29|129.89|131.39|129.99|131.39|129.99|131.27|129.87|44
1654493400000|2022-06-06 05:30:00|131.42|130.02|131.4|130|131.62|130.22|131.39|129.99|59
1654493700000|2022-06-06 05:35:00|131.39|129.99|131.49|130.09|131.51|130.11|131.38|129.98|27
1654494000000|2022-06-06 05:40:00|131.5|130.1|131.45|130.05|131.67|130.27|131.45|130.05|39
1654494300000|2022-06-06 05:45:00|131.44|130.04|131.24|129.84|131.49|130.09|131.2|129.8|59
1654494600000|2022-06-06 05:50:00|131.23|129.83|131.28|129.88|131.34|129.94|131.18|129.78|88
1654494900000|2022-06-06 05:55:00|131.24|129.84|131.11|129.71|131.29|129.89|131.02|129.62|86
1654495200000|2022-06-06 06:00:00|131.1|129.7|131.19|129.79|131.29|129.89|131.1|129.7|36
1654495500000|2022-06-06 06:05:00|131.18|129.78|131.12|129.72|131.19|129.79|131.09|129.69|34
1654495800000|2022-06-06 06:10:00|131.18|129.78|131.07|129.67|131.18|129.78|131.03|129.63|30
1654496100000|2022-06-06 06:15:00|131.06|129.66|131.34|129.94|131.34|129.94|131.06|129.66|51
1654496400000|2022-06-06 06:20:00|131.35|129.95|131.39|129.99|131.41|130.01|131.3|129.9|44
1654496700000|2022-06-06 06:25:00|131.38|129.98|131.39|129.99|131.44|130.04|131.31|129.91|25
1654497000000|2022-06-06 06:30:00|131.41|130.01|131.5|130.1|131.6|130.2|131.39|129.99|59
1654497300000|2022-06-06 06:35:00|131.52|130.12|131.57|130.17|131.58|130.18|131.38|129.98|54
1654497600000|2022-06-06 06:40:00|131.58|130.18|131.61|130.21|132|130.6|131.57|130.17|72
1654497900000|2022-06-06 06:45:00|131.63|130.23|132.29|130.89|132.31|130.91|131.63|130.23|99
1654498200000|2022-06-06 06:50:00|132.31|130.91|132.46|131.06|132.67|131.27|132.1|130.7|138
1654498500000|2022-06-06 06:55:00|132.42|131.02|132.21|130.81|132.63|131.23|132.18|130.78|151
1654498800000|2022-06-06 07:00:00|132.2|130.8|133.14|131.74|133.16|131.76|132.18|130.78|126
1654499100000|2022-06-06 07:05:00|133.12|131.72|132.79|131.39|133.18|131.78|132.76|131.36|109
1654499400000|2022-06-06 07:10:00|132.78|131.38|132.48|131.08|132.87|131.47|132.39|130.99|71
1654499700000|2022-06-06 07:15:00|132.5|131.1|132.37|130.97|132.64|131.24|132.23|130.83|88
1654500000000|2022-06-06 07:20:00|132.32|130.92|132.62|131.22|132.62|131.22|132.23|130.83|127
1654500300000|2022-06-06 07:25:00|132.67|131.27|132.5|131.1|132.67|131.27|132.45|131.05|39
1654500600000|2022-06-06 07:30:00|132.49|131.09|132.37|130.97|132.56|131.16|132.26|130.86|67
1654500900000|2022-06-06 07:35:00|132.36|130.96|132.28|130.88|132.36|130.96|132.16|130.76|45
1654501200000|2022-06-06 07:40:00|132.27|130.87|132.17|130.77|132.45|131.05|132.17|130.77|30
1654501500000|2022-06-06 07:45:00|132.18|130.78|132.49|131.09|132.53|131.13|132.18|130.78|45
1654501800000|2022-06-06 07:50:00|132.47|131.07|132.45|131.05|132.63|131.23|132.43|131.03|58
1654502100000|2022-06-06 07:55:00|132.44|131.04|132.51|131.11|132.54|131.14|132.42|131.02|41
1654502400000|2022-06-06 08:00:00|132.52|131.12|133.08|131.68|133.11|131.71|132.52|131.12|114
1654502700000|2022-06-06 08:05:00|133.09|131.69|133.11|131.71|133.11|131.71|132.85|131.45|69
1654503000000|2022-06-06 08:10:00|133.1|131.7|132.99|131.59|133.19|131.79|132.99|131.59|65
1654503300000|2022-06-06 08:15:00|133|131.6|133.08|131.68|133.1|131.7|132.97|131.57|50
1654503600000|2022-06-06 08:20:00|133.1|131.7|133.18|131.78|133.35|131.95|133.08|131.68|69
1654503900000|2022-06-06 08:25:00|133.23|131.83|133.23|131.83|133.34|131.94|133.17|131.77|52
1654504200000|2022-06-06 08:30:00|133.24|131.84|133.23|131.83|133.32|131.92|132.98|131.58|139
1654504500000|2022-06-06 08:35:00|133.24|131.84|133.08|131.68|133.24|131.84|133.07|131.67|69
1654504800000|2022-06-06 08:40:00|133.07|131.67|132.89|131.49|133.07|131.67|132.89|131.49|56
1654505100000|2022-06-06 08:45:00|132.9|131.5|132.96|131.56|132.98|131.58|132.77|131.37|103
1654505400000|2022-06-06 08:50:00|132.97|131.57|132.96|131.56|133.06|131.66|132.87|131.47|85
1654505700000|2022-06-06 08:55:00|132.97|131.57|132.97|131.57|133.03|131.63|132.86|131.46|49
1654506000000|2022-06-06 09:00:00|132.98|131.58|133.06|131.66|133.27|131.87|132.96|131.56|108
1654506300000|2022-06-06 09:05:00|133.05|131.65|133.3|131.9|133.3|131.9|133.05|131.65|53
1654506600000|2022-06-06 09:10:00|133.29|131.89|133.17|131.77|133.35|131.95|133.17|131.77|70
1654506900000|2022-06-06 09:15:00|133.18|131.78|133.17|131.77|133.29|131.89|133.11|131.71|85
1654507200000|2022-06-06 09:20:00|133.16|131.76|133.27|131.87|133.4|132|133.1|131.7|79
1654507500000|2022-06-06 09:25:00|133.29|131.89|133.17|131.77|133.3|131.9|133.06|131.66|83
1654507800000|2022-06-06 09:30:00|133.18|131.78|133.3|131.9|133.33|131.93|133.11|131.71|60
1654508100000|2022-06-06 09:35:00|133.29|131.89|133.08|131.68|133.32|131.92|133.08|131.68|58
1654508400000|2022-06-06 09:40:00|133.09|131.69|133.27|131.87|133.29|131.89|133.06|131.66|62
1654508700000|2022-06-06 09:45:00|133.29|131.89|133.27|131.87|133.35|131.95|133.19|131.79|32
1654509000000|2022-06-06 09:50:00|133.29|131.89|133.27|131.87|133.33|131.93|133.24|131.84|46
1654509300000|2022-06-06 09:55:00|133.26|131.86|133.3|131.9|133.3|131.9|133.15|131.75|43
1654509600000|2022-06-06 10:00:00|133.29|131.89|133.39|131.99|133.6|132.2|133.27|131.87|45
1654509900000|2022-06-06 10:05:00|133.38|131.98|133.1|131.7|133.38|131.98|133.1|131.7|71
1654510200000|2022-06-06 10:10:00|133.11|131.71|133.3|131.9|133.3|131.9|133.1|131.7|47
1654510500000|2022-06-06 10:15:00|133.29|131.89|133.18|131.78|133.29|131.89|133.17|131.77|36
1654510800000|2022-06-06 10:20:00|133.17|131.77|133.48|132.08|133.48|132.08|133.14|131.74|36
1654511100000|2022-06-06 10:25:00|133.47|132.07|133.38|131.98|133.47|132.07|133.37|131.97|41
1654511400000|2022-06-06 10:30:00|133.39|131.99|133.81|132.41|133.83|132.43|133.16|131.76|82
1654511700000|2022-06-06 10:35:00|133.82|132.42|133.79|132.39|134|132.6|133.71|132.31|84
1654512000000|2022-06-06 10:40:00|133.81|132.41|133.6|132.2|133.99|132.59|133.55|132.15|89
1654512300000|2022-06-06 10:45:00|133.59|132.19|133.98|132.58|133.98|132.58|133.49|132.09|69
1654512600000|2022-06-06 10:50:00|134.03|132.63|133.38|131.98|134.04|132.64|133.38|131.98|71
1654512900000|2022-06-06 10:55:00|133.39|131.99|133.17|131.77|133.44|132.04|132.98|131.58|81
1654513200000|2022-06-06 11:00:00|133.18|131.78|133.3|131.9|133.34|131.94|133.17|131.77|44
1654513500000|2022-06-06 11:05:00|133.29|131.89|133.39|131.99|133.65|132.25|133.26|131.86|89
1654513800000|2022-06-06 11:10:00|133.4|132|132.7|131.3|133.4|132|132.57|131.17|98
1654514100000|2022-06-06 11:15:00|132.69|131.29|133.19|131.79|133.29|131.89|132.68|131.28|65
1654514400000|2022-06-06 11:20:00|133.2|131.8|133.01|131.61|133.2|131.8|132.88|131.48|122
1654514700000|2022-06-06 11:25:00|133.02|131.62|132.92|131.52|133.12|131.72|132.9|131.5|58
1654515000000|2022-06-06 11:30:00|133.02|131.62|133.01|131.61|133.1|131.7|132.92|131.52|75
1654515300000|2022-06-06 11:35:00|133.02|131.62|132.58|131.18|133.03|131.63|132.42|131.02|84
1654515600000|2022-06-06 11:40:00|132.59|131.19|132.68|131.28|132.7|131.3|132.48|131.08|70
1654515900000|2022-06-06 11:45:00|132.67|131.27|132.47|131.07|132.7|131.3|132.47|131.07|54
1654516200000|2022-06-06 11:50:00|132.46|131.06|132.59|131.19|132.68|131.28|132.24|130.84|61
1654516500000|2022-06-06 11:55:00|132.58|131.18|132.56|131.16|132.58|131.18|132.56|131.16|7
1654516800000|2022-06-06 12:00:00|132.58|131.18|132.57|131.17|132.66|131.26|132.57|131.17|20
1654517100000|2022-06-06 12:05:00|132.56|131.16|132.67|131.27|132.69|131.29|132.56|131.16|24
1654517400000|2022-06-06 12:10:00|132.73|131.33|132.77|131.37|132.95|131.55|132.73|131.33|69
1654517700000|2022-06-06 12:15:00|132.76|131.36|132.38|130.98|132.78|131.38|132.38|130.98|69
1654518000000|2022-06-06 12:20:00|132.37|130.97|132.36|130.96|132.42|131.02|132.34|130.94|40
1654518300000|2022-06-06 12:25:00|132.35|130.95|132.61|131.21|132.63|131.23|132.35|130.95|57
1654518600000|2022-06-06 12:30:00|132.62|131.22|132.7|131.3|132.71|131.31|132.59|131.19|32
1654518900000|2022-06-06 12:35:00|132.69|131.29|132.78|131.38|132.86|131.46|132.49|131.09|68
1654519200000|2022-06-06 12:40:00|132.79|131.39|132.75|131.35|132.96|131.56|132.72|131.32|92
1654519500000|2022-06-06 12:45:00|132.74|131.34|132.57|131.17|132.96|131.56|132.53|131.13|70
1654519800000|2022-06-06 12:50:00|132.56|131.16|132.24|130.84|132.56|131.16|132.05|130.65|72
1654520100000|2022-06-06 12:55:00|132.23|130.83|132.39|130.99|132.58|131.18|132.23|130.83|69
1654520400000|2022-06-06 13:00:00|132.38|130.98|132.47|131.07|132.53|131.13|132.26|130.86|41
1654520700000|2022-06-06 13:05:00|132.48|131.08|132.16|130.76|132.56|131.16|132.16|130.76|42
1654521000000|2022-06-06 13:10:00|132.15|130.75|132.26|130.86|132.28|130.88|131.86|130.46|64
1654521300000|2022-06-06 13:15:00|132.21|130.81|132.16|130.76|132.23|130.83|131.97|130.57|68
1654521600000|2022-06-06 13:20:00|132.17|130.77|132.21|130.81|132.24|130.84|132|130.6|47
1654521900000|2022-06-06 13:25:00|132.25|130.85|132.5|131.1|132.52|131.12|132.15|130.75|53
1654522200000|2022-06-06 13:30:00|132.49|131.09|132.32|130.92|132.61|131.21|132.09|130.69|163
1654522500000|2022-06-06 13:35:00|132.3|130.9|131.53|130.13|132.31|130.91|131.41|130.01|206
1654522800000|2022-06-06 13:40:00|131.52|130.12|131.98|130.58|132.03|130.63|131.04|129.64|144
1654523100000|2022-06-06 13:45:00|131.97|130.57|131.94|130.54|132.07|130.67|131.59|130.19|192
1654523400000|2022-06-06 13:50:00|131.91|130.51|132.02|130.62|132.06|130.66|131.77|130.37|158
1654523700000|2022-06-06 13:55:00|132.01|130.61|132.17|130.77|132.18|130.78|131.86|130.46|147
1654524000000|2022-06-06 14:00:00|132.18|130.78|132.62|131.22|132.63|131.23|132.08|130.68|118
1654524300000|2022-06-06 14:05:00|132.63|131.23|132.79|131.39|133.2|131.8|132.63|131.23|211
1654524600000|2022-06-06 14:10:00|132.8|131.4|132.81|131.41|133.05|131.65|132.77|131.37|125
1654524900000|2022-06-06 14:15:00|132.85|131.45|132.48|131.08|132.89|131.49|132.37|130.97|136
1654525200000|2022-06-06 14:20:00|132.47|131.07|132.64|131.24|132.65|131.25|132.38|130.98|117
1654525500000|2022-06-06 14:25:00|132.62|131.22|133.02|131.62|133.11|131.71|132.46|131.06|121
1654525800000|2022-06-06 14:30:00|133.01|131.61|132.8|131.4|133.2|131.8|132.79|131.39|118
1654526100000|2022-06-06 14:35:00|132.79|131.39|132.91|131.51|133.07|131.67|132.79|131.39|138
1654526400000|2022-06-06 14:40:00|132.9|131.5|132.41|131.01|132.97|131.57|132.28|130.88|113
1654526700000|2022-06-06 14:45:00|132.45|131.05|132.08|130.68|132.49|131.09|132|130.6|133
1654527000000|2022-06-06 14:50:00|132.07|130.67|131.82|130.42|132.09|130.69|131.77|130.37|154
1654527300000|2022-06-06 14:55:00|131.83|130.43|131.82|130.42|131.91|130.51|131.58|130.18|152
1654527600000|2022-06-06 15:00:00|131.85|130.45|131.5|130.1|132.06|130.66|131.49|130.09|169
1654527900000|2022-06-06 15:05:00|131.49|130.09|131.29|129.89|131.62|130.22|131.26|129.86|187
1654528200000|2022-06-06 15:10:00|131.3|129.9|131.21|129.81|131.4|130|130.92|129.52|191
1654528500000|2022-06-06 15:15:00|131.2|129.8|130.48|129.08|131.43|130.03|130.48|129.08|218
1654528800000|2022-06-06 15:20:00|130.47|129.07|130.95|129.55|131.07|129.67|130.29|128.89|203
1654529100000|2022-06-06 15:25:00|130.96|129.56|130.86|129.46|131.16|129.76|130.71|129.31|132
1654529400000|2022-06-06 15:30:00|130.85|129.45|131.28|129.88|131.42|130.02|130.85|129.45|119
1654529700000|2022-06-06 15:35:00|131.27|129.87|131.17|129.77|131.36|129.96|130.98|129.58|165
1654530000000|2022-06-06 15:40:00|131.18|129.78|131.54|130.14|131.55|130.15|131.15|129.75|139
1654530300000|2022-06-06 15:45:00|131.53|130.13|131.14|129.74|131.71|130.31|131.13|129.73|196
1654530600000|2022-06-06 15:50:00|131.13|129.73|131.38|129.98|131.46|130.06|131.08|129.68|113
1654530900000|2022-06-06 15:55:00|131.37|129.97|131.87|130.47|132.03|130.63|131.36|129.96|94
1654531200000|2022-06-06 16:00:00|131.88|130.48|131.09|129.69|131.92|130.52|130.93|129.53|147
1654531500000|2022-06-06 16:05:00|131.08|129.68|131.32|129.92|131.42|130.02|131.03|129.63|154
1654531800000|2022-06-06 16:10:00|131.31|129.91|131.08|129.68|131.56|130.16|131.06|129.66|122
1654532100000|2022-06-06 16:15:00|131.1|129.7|131|129.6|131.11|129.71|130.87|129.47|130
1654532400000|2022-06-06 16:20:00|130.99|129.59|130.58|129.18|131.08|129.68|130.57|129.17|106
1654532700000|2022-06-06 16:25:00|130.59|129.19|130.76|129.36|130.86|129.46|130.59|129.19|98
1654533000000|2022-06-06 16:30:00|130.75|129.35|130.76|129.36|130.76|129.36|130.34|128.94|126
1654533300000|2022-06-06 16:35:00|130.78|129.38|130.69|129.29|131|129.6|130.68|129.28|153
1654533600000|2022-06-06 16:40:00|130.68|129.28|130.37|128.97|130.68|129.28|130.36|128.96|135
1654533900000|2022-06-06 16:45:00|130.36|128.96|130.45|129.05|130.61|129.21|130.26|128.86|100
1654534200000|2022-06-06 16:50:00|130.42|129.02|129.96|128.56|130.43|129.03|129.77|128.37|165
1654534500000|2022-06-06 16:55:00|129.93|128.53|130.23|128.83|130.36|128.96|129.93|128.53|136
1654534800000|2022-06-06 17:00:00|130.27|128.87|130.09|128.69|130.45|129.05|130.01|128.61|207
1654535100000|2022-06-06 17:05:00|130.1|128.7|129.89|128.49|130.35|128.95|129.89|128.49|162
1654535400000|2022-06-06 17:10:00|129.9|128.5|129.77|128.37|129.92|128.52|129.46|128.06|150
1654535700000|2022-06-06 17:15:00|129.78|128.38|129.41|128.01|129.78|128.38|129.36|127.96|201
1654536000000|2022-06-06 17:20:00|129.4|128|129.68|128.28|129.71|128.31|129.29|127.89|181
1654536300000|2022-06-06 17:25:00|129.69|128.29|129.59|128.19|129.75|128.35|129.55|128.15|152
1654536600000|2022-06-06 17:30:00|129.57|128.17|129.69|128.29|129.98|128.58|129.56|128.16|126
1654536900000|2022-06-06 17:35:00|129.68|128.28|129.81|128.41|129.88|128.48|129.49|128.09|145
1654537200000|2022-06-06 17:40:00|129.8|128.4|130|128.6|130.01|128.61|129.57|128.17|85
1654537500000|2022-06-06 17:45:00|130.03|128.63|129.95|128.55|130.06|128.66|129.75|128.35|110
1654537800000|2022-06-06 17:50:00|129.96|128.56|130.16|128.76|130.18|128.78|129.88|128.48|133
1654538100000|2022-06-06 17:55:00|130.18|128.78|130.07|128.67|130.28|128.88|130.04|128.64|90
1654538400000|2022-06-06 18:00:00|130.06|128.66|130.17|128.77|130.17|128.77|129.85|128.45|107
1654538700000|2022-06-06 18:05:00|130.15|128.75|129.9|128.5|130.21|128.81|129.79|128.39|126
1654539000000|2022-06-06 18:10:00|129.89|128.49|130|128.6|130.02|128.62|129.87|128.47|61
1654539300000|2022-06-06 18:15:00|129.99|128.59|130.28|128.88|130.3|128.9|129.88|128.48|79
1654539600000|2022-06-06 18:20:00|130.27|128.87|129.97|128.57|130.27|128.87|129.87|128.47|60
1654539900000|2022-06-06 18:25:00|129.98|128.58|130.06|128.66|130.06|128.66|129.87|128.47|65
1654540200000|2022-06-06 18:30:00|130.01|128.61|130.07|128.67|130.08|128.68|129.95|128.55|70
1654540500000|2022-06-06 18:35:00|130.06|128.66|129.49|128.09|130.12|128.72|129.49|128.09|99
1654540800000|2022-06-06 18:40:00|129.5|128.1|130.12|128.72|130.12|128.72|129.5|128.1|56
1654541100000|2022-06-06 18:45:00|130.13|128.73|129.93|128.53|130.33|128.93|129.93|128.53|113
1654541400000|2022-06-06 18:50:00|129.92|128.52|129.7|128.3|129.92|128.52|129.39|127.99|106
1654541700000|2022-06-06 18:55:00|129.75|128.35|130|128.6|130.09|128.69|129.68|128.28|85
1654542000000|2022-06-06 19:00:00|129.99|128.59|129.88|128.48|130.16|128.76|129.86|128.46|117
1654542300000|2022-06-06 19:05:00|129.87|128.47|130.05|128.65|130.05|128.65|129.77|128.37|88
1654542600000|2022-06-06 19:10:00|130.03|128.63|129.88|128.48|130.05|128.65|129.77|128.37|112
1654542900000|2022-06-06 19:15:00|129.87|128.47|129.89|128.49|130.11|128.71|129.87|128.47|90
1654543200000|2022-06-06 19:20:00|129.9|128.5|129.99|128.59|130.02|128.62|129.77|128.37|97
1654543500000|2022-06-06 19:25:00|129.98|128.58|129.98|128.58|130.07|128.67|129.89|128.49|81
1654543800000|2022-06-06 19:30:00|129.97|128.57|130.02|128.62|130.07|128.67|129.88|128.48|91
1654544100000|2022-06-06 19:35:00|130.01|128.61|130.2|128.8|130.22|128.82|129.97|128.57|72
1654544400000|2022-06-06 19:40:00|130.22|128.82|130.43|129.03|130.54|129.14|130.14|128.74|116
1654544700000|2022-06-06 19:45:00|130.44|129.04|130.39|128.99|130.49|129.09|130.31|128.91|61
1654545000000|2022-06-06 19:50:00|130.43|129.03|130.51|129.11|130.55|129.15|130.35|128.95|84
1654545300000|2022-06-06 19:55:00|130.49|129.09|130.51|129.11|130.67|129.27|130.44|129.04|91
1654545600000|2022-06-06 20:00:00|130.5|129.1|130.17|128.77|130.54|129.14|130.16|128.76|104
1654545900000|2022-06-06 20:05:00|130.16|128.76|129.49|128.09|130.21|128.81|129.46|128.06|115
1654546200000|2022-06-06 20:10:00|129.45|128.05|129.59|128.19|129.59|128.19|128.96|127.56|180
1654546500000|2022-06-06 20:15:00|129.6|128.2|130.39|128.99|130.48|129.08|129.53|128.13|151
1654546800000|2022-06-06 20:20:00|130.38|128.98|129.99|128.59|130.38|128.98|129.88|128.48|126
1654547100000|2022-06-06 20:25:00|130|128.6|130.02|128.62|130.08|128.68|129.78|128.38|92
1654547400000|2022-06-06 20:30:00|129.99|128.59|129.96|128.56|130.23|128.83|129.89|128.49|80
1654547700000|2022-06-06 20:35:00|129.95|128.55|129.72|128.32|129.95|128.55|129.66|128.26|56
1654548000000|2022-06-06 20:40:00|129.71|128.31|129.91|128.51|130.1|128.7|129.71|128.31|85
1654548300000|2022-06-06 20:45:00|129.93|128.53|130.2|128.8|130.2|128.8|129.91|128.51|86
1654548600000|2022-06-06 20:50:00|130.21|128.81|130.31|128.91|130.36|128.96|130.1|128.7|69
1654548900000|2022-06-06 20:55:00|130.3|128.9|130.27|128.87|130.4|129|130.19|128.79|64
1654549200000|2022-06-06 21:00:00|130.26|128.86|130.54|129.14|130.66|129.26|130.23|128.83|95
1654549500000|2022-06-06 21:05:00|130.57|129.17|130.45|129.05|130.57|129.17|130.36|128.96|30
1654549800000|2022-06-06 21:10:00|130.47|129.07|130.64|129.24|130.67|129.27|130.45|129.05|37
1654550100000|2022-06-06 21:15:00|130.65|129.25|130.67|129.27|130.67|129.27|130.59|129.19|48
1654550400000|2022-06-06 21:20:00|130.66|129.26|130.6|129.2|130.75|129.35|130.57|129.17|59
1654550700000|2022-06-06 21:25:00|130.59|129.19|130.64|129.24|130.65|129.25|130.58|129.18|49
1654551000000|2022-06-06 21:30:00|130.63|129.23|130.49|129.09|130.63|129.23|130.34|128.94|144
1654551300000|2022-06-06 21:35:00|130.52|129.12|130.62|129.22|130.63|129.23|130.46|129.06|52
1654551600000|2022-06-06 21:40:00|130.63|129.23|130.63|129.23|130.65|129.25|130.61|129.21|24
1654551900000|2022-06-06 21:45:00|130.62|129.22|130.62|129.22|130.71|129.31|130.61|129.21|34
1654552200000|2022-06-06 21:50:00|130.61|129.21|130.7|129.3|130.7|129.3|130.61|129.21|29
1654552500000|2022-06-06 21:55:00|130.72|129.32|130.91|129.51|130.96|129.56|130.68|129.28|14
1654552800000|2022-06-06 22:00:00|130.92|129.52|131.02|129.62|131.02|129.62|130.91|129.51|34
1654553100000|2022-06-06 22:05:00|131.03|129.63|131.52|130.12|131.53|130.13|131|129.6|72
1654553400000|2022-06-06 22:10:00|131.51|130.11|131.21|129.81|131.51|130.11|131.12|129.72|62
1654553700000|2022-06-06 22:15:00|131.18|129.78|130.9|129.5|131.21|129.81|130.9|129.5|105
1654554000000|2022-06-06 22:20:00|130.89|129.49|130.82|129.42|130.9|129.5|130.8|129.4|54
1654554300000|2022-06-06 22:25:00|130.8|129.4|130.9|129.5|130.94|129.54|130.77|129.37|39
1654554600000|2022-06-06 22:30:00|130.94|129.54|130.58|129.18|130.94|129.54|130.55|129.15|46
1654554900000|2022-06-06 22:35:00|130.57|129.17|130.67|129.27|130.67|129.27|130.56|129.16|20
1654555200000|2022-06-06 22:40:00|130.66|129.26|130.4|129|130.67|129.27|130.4|129|31
1654555500000|2022-06-06 22:45:00|130.44|129.04|130.11|128.71|130.48|129.08|130.02|128.62|72
1654555800000|2022-06-06 22:50:00|130.12|128.72|130.3|128.9|130.43|129.03|130.1|128.7|68
1654556100000|2022-06-06 22:55:00|130.31|128.91|130.19|128.79|130.41|129.01|130.12|128.72|67
1654556400000|2022-06-06 23:00:00|130.15|128.75|130.3|128.9|130.3|128.9|130.09|128.69|43
1654556700000|2022-06-06 23:05:00|130.32|128.92|130.5|129.1|130.51|129.11|130.32|128.92|30
1654557000000|2022-06-06 23:10:00|130.51|129.11|130.47|129.07|130.51|129.11|130.25|128.85|89
1654557300000|2022-06-06 23:15:00|130.48|129.08|130.65|129.25|130.69|129.29|130.46|129.06|31
1654557600000|2022-06-06 23:20:00|130.68|129.28|130.47|129.07|130.72|129.32|130.46|129.06|41
1654557900000|2022-06-06 23:25:00|130.45|129.05|130.49|129.09|130.54|129.14|130.25|128.85|102
1654558200000|2022-06-06 23:30:00|130.48|129.08|130.14|128.74|130.49|129.09|130|128.6|68
1654558500000|2022-06-06 23:35:00|130.15|128.75|130.36|128.96|130.44|129.04|130.13|128.73|166
1654558800000|2022-06-06 23:40:00|130.38|128.98|131.15|129.75|131.17|129.77|130.35|128.95|173
1654559100000|2022-06-06 23:45:00|131.16|129.76|131.16|129.76|131.33|129.93|131.14|129.74|125
1654559400000|2022-06-06 23:50:00|131.17|129.77|131.15|129.75|131.23|129.83|130.84|129.44|109
1654559700000|2022-06-06 23:55:00|131.16|129.76|131|129.6|131.26|129.86|130.93|129.53|57
1654560000000|2022-06-07 00:00:00|130.99|129.59|130.12|128.72|131.04|129.64|130.12|128.72|134
1654560300000|2022-06-07 00:05:00|130.11|128.71|130.98|129.58|131.16|129.76|130.02|128.62|176
1654560600000|2022-06-07 00:10:00|130.94|129.54|130.42|129.02|131.11|129.71|130.41|129.01|156
1654560900000|2022-06-07 00:15:00|130.41|129.01|130.81|129.41|131.1|129.7|130.32|128.92|188
1654561200000|2022-06-07 00:20:00|130.8|129.4|127.9|126.5|130.89|129.49|127.9|126.5|396
1654561500000|2022-06-07 00:25:00|127.87|126.47|127.79|126.39|127.96|126.56|127.23|125.83|351
1654561800000|2022-06-07 00:30:00|127.81|126.41|126.6|125.2|127.81|126.41|126.27|124.87|426
1654562100000|2022-06-07 00:35:00|126.62|125.22|125.89|124.49|126.77|125.37|125.38|123.98|598
1654562400000|2022-06-07 00:40:00|125.9|124.5|125.68|124.28|126.43|125.03|125.57|124.17|463
1654562700000|2022-06-07 00:45:00|125.67|124.27|125.7|124.3|126.12|124.72|125.63|124.23|255
1654563000000|2022-06-07 00:50:00|125.69|124.29|125.37|123.97|125.69|124.29|124.96|123.56|193
1654563300000|2022-06-07 00:55:00|125.36|123.96|125.23|123.83|125.38|123.98|124.93|123.53|162
1654563600000|2022-06-07 01:00:00|125.21|123.81|125.21|123.81|125.26|123.86|124.16|122.76|288
1654563900000|2022-06-07 01:05:00|125.2|123.8|125.67|124.27|125.67|124.27|125.12|123.72|136
1654564200000|2022-06-07 01:10:00|125.63|124.23|125.47|124.07|125.66|124.26|125.21|123.81|212
1654564500000|2022-06-07 01:15:00|125.44|124.04|125.24|123.84|125.45|124.05|125.04|123.64|217
1654564800000|2022-06-07 01:20:00|125.25|123.85|125.43|124.03|125.46|124.06|124.82|123.42|165
1654565100000|2022-06-07 01:25:00|125.42|124.02|125.11|123.71|125.42|124.02|124.82|123.42|230
1654565400000|2022-06-07 01:30:00|125.1|123.7|124.93|123.53|125.1|123.7|124.44|123.04|221
1654565700000|2022-06-07 01:35:00|124.94|123.54|124.83|123.43|125|123.6|124.73|123.33|128
1654566000000|2022-06-07 01:40:00|124.82|123.42|124.33|122.93|124.82|123.42|124.28|122.88|191
1654566300000|2022-06-07 01:45:00|124.36|122.96|123.85|122.45|124.41|123.01|123.85|122.45|124
1654566600000|2022-06-07 01:50:00|123.8|122.4|122.98|121.58|123.8|122.4|122.55|121.15|371
1654566900000|2022-06-07 01:55:00|123|121.6|123.95|122.55|124.05|122.65|122.84|121.44|210
1654567200000|2022-06-07 02:00:00|123.97|122.57|123.45|122.05|123.97|122.57|123.31|121.91|187
1654567500000|2022-06-07 02:05:00|123.43|122.03|123.22|121.82|123.48|122.08|123.08|121.68|149
1654567800000|2022-06-07 02:10:00|123.25|121.85|123.41|122.01|123.6|122.2|123.15|121.75|111
1654568100000|2022-06-07 02:15:00|123.4|122|123.13|121.73|123.45|122.05|122.93|121.53|213
1654568400000|2022-06-07 02:20:00|123.15|121.75|123.22|121.82|123.35|121.95|122.7|121.3|243
1654568700000|2022-06-07 02:25:00|123.25|121.85|123.13|121.73|123.46|122.06|123.09|121.69|231
1654569000000|2022-06-07 02:30:00|123.11|121.71|123.32|121.92|123.4|122|122.93|121.53|232
1654569300000|2022-06-07 02:35:00|123.33|121.93|124.02|122.62|124.05|122.65|123.32|121.92|150
1654569600000|2022-06-07 02:40:00|124.03|122.63|123.9|122.5|124.09|122.69|123.88|122.48|151
1654569900000|2022-06-07 02:45:00|123.95|122.55|124.4|123|124.43|123.03|123.86|122.46|181
1654570200000|2022-06-07 02:50:00|124.41|123.01|124.24|122.84|124.45|123.05|124.05|122.65|143
1654570500000|2022-06-07 02:55:00|124.22|122.82|124.07|122.67|124.24|122.84|124.05|122.65|85
1654570800000|2022-06-07 03:00:00|124.06|122.66|124.13|122.73|124.13|122.73|123.82|122.42|137
1654571100000|2022-06-07 03:05:00|124.12|122.72|124.25|122.85|124.3|122.9|124.06|122.66|83
1654571400000|2022-06-07 03:10:00|124.26|122.86|124.48|123.08|124.49|123.09|124.2|122.8|76
1654571700000|2022-06-07 03:15:00|124.51|123.11|124.67|123.27|124.7|123.3|124.48|123.08|65
1654572000000|2022-06-07 03:20:00|124.66|123.26|125.17|123.77|125.26|123.86|124.66|123.26|131
1654572300000|2022-06-07 03:25:00|125.22|123.82|125.12|123.72|125.52|124.12|125.11|123.71|118
1654572600000|2022-06-07 03:30:00|125.14|123.74|125.02|123.62|125.23|123.83|124.99|123.59|116
1654572900000|2022-06-07 03:35:00|125.03|123.63|125.33|123.93|125.34|123.94|125.02|123.62|55
1654573200000|2022-06-07 03:40:00|125.32|123.92|125.32|123.92|125.39|123.99|125.12|123.72|64
1654573500000|2022-06-07 03:45:00|125.31|123.91|125.02|123.62|125.33|123.93|124.91|123.51|158
1654573800000|2022-06-07 03:50:00|125.01|123.61|125.22|123.82|125.24|123.84|124.99|123.59|106
1654574100000|2022-06-07 03:55:00|125.21|123.81|125.49|124.09|125.66|124.26|125.19|123.79|70
1654574400000|2022-06-07 04:00:00|125.52|124.12|124.99|123.59|125.55|124.15|124.92|123.52|116
1654574700000|2022-06-07 04:05:00|124.98|123.58|124.92|123.52|125.12|123.72|124.8|123.4|102
1654575000000|2022-06-07 04:10:00|124.91|123.51|124.95|123.55|125.03|123.63|124.84|123.44|40
1654575300000|2022-06-07 04:15:00|124.93|123.53|125.08|123.68|125.12|123.72|124.92|123.52|60
1654575600000|2022-06-07 04:20:00|125.07|123.67|125.12|123.72|125.13|123.73|124.93|123.53|61
1654575900000|2022-06-07 04:25:00|125.14|123.74|125.26|123.86|125.3|123.9|125.14|123.74|50
1654576200000|2022-06-07 04:30:00|125.28|123.88|125.06|123.66|125.32|123.92|124.89|123.49|90
1654576500000|2022-06-07 04:35:00|125.07|123.67|125.02|123.62|125.2|123.8|125.02|123.62|53
1654576800000|2022-06-07 04:40:00|125.03|123.63|125.11|123.71|125.23|123.83|125.03|123.63|75
1654577100000|2022-06-07 04:45:00|125.1|123.7|125.37|123.97|125.37|123.97|125.05|123.65|48
1654577400000|2022-06-07 04:50:00|125.35|123.95|125.13|123.73|125.35|123.95|125.1|123.7|72
1654577700000|2022-06-07 04:55:00|125.16|123.76|125.16|123.76|125.26|123.86|125.11|123.71|62
1654578000000|2022-06-07 05:00:00|125.14|123.74|125.15|123.75|125.26|123.86|125.09|123.69|105
1654578300000|2022-06-07 05:05:00|125.18|123.78|125.25|123.85|125.32|123.92|125.03|123.63|104
1654578600000|2022-06-07 05:10:00|125.24|123.84|124.9|123.5|125.29|123.89|124.82|123.42|99
1654578900000|2022-06-07 05:15:00|124.91|123.51|125.12|123.72|125.13|123.73|124.9|123.5|98
1654579200000|2022-06-07 05:20:00|125.14|123.74|124.93|123.53|125.18|123.78|124.9|123.5|83
1654579500000|2022-06-07 05:25:00|124.92|123.52|124.46|123.06|124.94|123.54|124.37|122.97|63
1654579800000|2022-06-07 05:30:00|124.47|123.07|124.7|123.3|124.7|123.3|124.46|123.06|54
1654580100000|2022-06-07 05:35:00|124.72|123.32|124.65|123.25|124.72|123.32|124.49|123.09|64
1654580400000|2022-06-07 05:40:00|124.7|123.3|124.94|123.54|125.02|123.62|124.7|123.3|78
1654580700000|2022-06-07 05:45:00|124.95|123.55|125.01|123.61|125.02|123.62|124.71|123.31|71
1654581000000|2022-06-07 05:50:00|125.05|123.65|125.22|123.82|125.41|124.01|125.01|123.61|95
1654581300000|2022-06-07 05:55:00|125.24|123.84|124.9|123.5|125.3|123.9|124.84|123.44|119
1654581600000|2022-06-07 06:00:00|124.89|123.49|125.11|123.71|125.26|123.86|124.88|123.48|84
1654581900000|2022-06-07 06:05:00|125.13|123.73|124.91|123.51|125.13|123.73|124.91|123.51|53
1654582200000|2022-06-07 06:10:00|124.89|123.49|124.98|123.58|125.04|123.64|124.89|123.49|39
1654582500000|2022-06-07 06:15:00|125|123.6|125.03|123.63|125.1|123.7|124.9|123.5|44
1654582800000|2022-06-07 06:20:00|125.01|123.61|124.81|123.41|125.05|123.65|124.79|123.39|67
1654583100000|2022-06-07 06:25:00|124.8|123.4|125.09|123.69|125.13|123.73|124.8|123.4|57
1654583400000|2022-06-07 06:30:00|125.13|123.73|124.8|123.4|125.13|123.73|124.78|123.38|77
1654583700000|2022-06-07 06:35:00|124.83|123.43|125.12|123.72|125.15|123.75|124.8|123.4|53
1654584000000|2022-06-07 06:40:00|125.1|123.7|124.94|123.54|125.16|123.76|124.93|123.53|64
1654584300000|2022-06-07 06:45:00|124.93|123.53|125.3|123.9|125.3|123.9|124.91|123.51|58
1654584600000|2022-06-07 06:50:00|125.35|123.95|125.09|123.69|125.36|123.96|125.09|123.69|64
1654584900000|2022-06-07 06:55:00|125.12|123.72|125.14|123.74|125.18|123.78|125.09|123.69|37
1654585200000|2022-06-07 07:00:00|125.12|123.72|125.2|123.8|125.35|123.95|125.12|123.72|52
1654585500000|2022-06-07 07:05:00|125.19|123.79|125.31|123.91|125.32|123.92|125.14|123.74|31
1654585800000|2022-06-07 07:10:00|125.32|123.92|125.35|123.95|125.35|123.95|125.21|123.81|26
1654586100000|2022-06-07 07:15:00|125.37|123.97|125.21|123.81|125.53|124.13|125.21|123.81|76
1654586400000|2022-06-07 07:20:00|125.2|123.8|125.25|123.85|125.28|123.88|125.07|123.67|50
1654586700000|2022-06-07 07:25:00|125.24|123.84|125.36|123.96|125.43|124.03|125.16|123.76|67
1654587000000|2022-06-07 07:30:00|125.34|123.94|125.27|123.87|125.38|123.98|125.16|123.76|52
1654587300000|2022-06-07 07:35:00|125.22|123.82|125.29|123.89|125.3|123.9|125.16|123.76|65
1654587600000|2022-06-07 07:40:00|125.35|123.95|125.24|123.84|125.53|124.13|125.24|123.84|71
1654587900000|2022-06-07 07:45:00|125.23|123.83|125.17|123.77|125.32|123.92|125.17|123.77|66
1654588200000|2022-06-07 07:50:00|125.18|123.78|125.23|123.83|125.23|123.83|125.17|123.77|7
1654588500000|2022-06-07 07:55:00|125.28|123.88|125.27|123.87|125.33|123.93|125.26|123.86|37
1654588800000|2022-06-07 08:00:00|125.25|123.85|125.28|123.88|125.28|123.88|125.19|123.79|81
1654589100000|2022-06-07 08:05:00|125.27|123.87|125.47|124.07|125.48|124.08|125.22|123.82|44
1654589400000|2022-06-07 08:10:00|125.46|124.06|125.63|124.23|125.66|124.26|125.41|124.01|43
1654589700000|2022-06-07 08:15:00|125.65|124.25|125.92|124.52|125.94|124.54|125.61|124.21|56
1654590000000|2022-06-07 08:20:00|125.93|124.53|125.89|124.49|125.94|124.54|125.8|124.4|44
1654590300000|2022-06-07 08:25:00|125.88|124.48|125.89|124.49|125.91|124.51|125.79|124.39|74
1654590600000|2022-06-07 08:30:00|125.88|124.48|125.79|124.39|125.89|124.49|125.79|124.39|53
1654590900000|2022-06-07 08:35:00|125.78|124.38|126.15|124.75|126.28|124.88|125.78|124.38|80
1654591200000|2022-06-07 08:40:00|126.16|124.76|126.25|124.85|126.29|124.89|126.14|124.74|112
1654591500000|2022-06-07 08:45:00|126.26|124.86|126.24|124.84|126.3|124.9|126.15|124.75|106
1654591800000|2022-06-07 08:50:00|126.26|124.86|126.1|124.7|126.26|124.86|126.04|124.64|86
1654592100000|2022-06-07 08:55:00|126.12|124.72|126.12|124.72|126.19|124.79|126.09|124.69|76
1654592400000|2022-06-07 09:00:00|126.15|124.75|125.57|124.17|126.19|124.79|125.57|124.17|106
1654592700000|2022-06-07 09:05:00|125.56|124.16|125.49|124.09|125.66|124.26|125.44|124.04|66
1654593000000|2022-06-07 09:10:00|125.5|124.1|125.43|124.03|125.5|124.1|125.38|123.98|59
1654593300000|2022-06-07 09:15:00|125.44|124.04|125.6|124.2|125.62|124.22|125.31|123.91|66
1654593600000|2022-06-07 09:20:00|125.59|124.19|125.56|124.16|125.66|124.26|125.56|124.16|65
1654593900000|2022-06-07 09:25:00|125.57|124.17|125.5|124.1|125.6|124.2|125.5|124.1|60
1654594200000|2022-06-07 09:30:00|125.49|124.09|125.45|124.05|125.56|124.16|125.42|124.02|48
1654594500000|2022-06-07 09:35:00|125.46|124.06|125.5|124.1|125.55|124.15|125.44|124.04|27
1654594800000|2022-06-07 09:40:00|125.49|124.09|125.47|124.07|125.49|124.09|125.39|123.99|44
1654595100000|2022-06-07 09:45:00|125.46|124.06|125.5|124.1|125.52|124.12|125.41|124.01|23
1654595400000|2022-06-07 09:50:00|125.54|124.14|125.42|124.02|125.54|124.14|125.41|124.01|25
1654595700000|2022-06-07 09:55:00|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|18
1654596000000|2022-06-07 10:00:00|125.41|124.01|125.4|124|125.47|124.07|125.36|123.96|22
1654596300000|2022-06-07 10:05:00|125.39|123.99|125.37|123.97|125.4|124|125.36|123.96|7
1654596600000|2022-06-07 10:10:00|125.42|124.02|125.43|124.03|125.44|124.04|125.36|123.96|30
1654596900000|2022-06-07 10:15:00|125.44|124.04|125.36|123.96|125.52|124.12|125.36|123.96|44
1654597200000|2022-06-07 10:20:00|125.33|123.93|125.27|123.87|125.33|123.93|125.18|123.78|43
1654597500000|2022-06-07 10:25:00|125.26|123.86|125.4|124|125.5|124.1|125.23|123.83|41
1654597800000|2022-06-07 10:30:00|125.39|123.99|125.67|124.27|125.7|124.3|125.39|123.99|31
1654598100000|2022-06-07 10:35:00|125.68|124.28|125.95|124.55|125.96|124.56|125.62|124.22|38
1654598400000|2022-06-07 10:40:00|125.96|124.56|125.98|124.58|126.08|124.68|125.96|124.56|53
1654598700000|2022-06-07 10:45:00|125.99|124.59|125.99|124.59|126.09|124.69|125.98|124.58|28
1654599000000|2022-06-07 10:50:00|126|124.6|125.99|124.59|126.13|124.73|125.99|124.59|45
1654599300000|2022-06-07 10:55:00|125.98|124.58|125.59|124.19|126.1|124.7|125.58|124.18|71
1654599600000|2022-06-07 11:00:00|125.58|124.18|124.2|122.8|125.81|124.41|124.07|122.67|327
1654599900000|2022-06-07 11:05:00|124.21|122.81|124.66|123.26|124.99|123.59|124.2|122.8|188
1654600200000|2022-06-07 11:10:00|124.63|123.23|124.28|122.88|124.66|123.26|123.97|122.57|263
1654600500000|2022-06-07 11:15:00|124.27|122.87|124.56|123.16|124.58|123.18|124.18|122.78|143
1654600800000|2022-06-07 11:20:00|124.54|123.14|124.39|122.99|124.54|123.14|123.99|122.59|162
1654601100000|2022-06-07 11:25:00|124.4|123|124.47|123.07|124.51|123.11|124.1|122.7|137
1654601400000|2022-06-07 11:30:00|124.48|123.08|124.34|122.94|124.56|123.16|124.28|122.88|110
1654601700000|2022-06-07 11:35:00|124.33|122.93|124.27|122.87|124.41|123.01|124.08|122.68|137
1654602000000|2022-06-07 11:40:00|124.26|122.86|124.31|122.91|124.37|122.97|124.19|122.79|84
1654602300000|2022-06-07 11:45:00|124.32|122.92|124.4|123|124.46|123.06|124.16|122.76|103
1654602600000|2022-06-07 11:50:00|124.39|122.99|124.42|123.02|124.46|123.06|124.2|122.8|66
1654602900000|2022-06-07 11:55:00|124.43|123.03|125.19|123.79|125.33|123.93|124.43|123.03|65
1654603200000|2022-06-07 12:00:00|125.25|123.85|125.07|123.67|125.28|123.88|125|123.6|93
1654603500000|2022-06-07 12:05:00|125.09|123.69|124.98|123.58|125.09|123.69|124.96|123.56|83
1654603800000|2022-06-07 12:10:00|124.97|123.57|124.93|123.53|124.98|123.58|124.83|123.43|88
1654604100000|2022-06-07 12:15:00|124.89|123.49|124.87|123.47|124.98|123.58|124.8|123.4|62
1654604400000|2022-06-07 12:20:00|124.86|123.46|124.47|123.07|125.03|123.63|124.38|122.98|140
1654604700000|2022-06-07 12:25:00|124.48|123.08|124.26|122.86|124.48|123.08|124.18|122.78|108
1654605000000|2022-06-07 12:30:00|124.25|122.85|124.34|122.94|124.34|122.94|124.05|122.65|92
1654605300000|2022-06-07 12:35:00|124.31|122.91|124.88|123.48|124.95|123.55|124.29|122.89|117
1654605600000|2022-06-07 12:40:00|124.86|123.46|125.12|123.72|125.17|123.77|124.79|123.39|93
1654605900000|2022-06-07 12:45:00|125.11|123.71|124.82|123.42|125.22|123.82|124.79|123.39|88
1654606200000|2022-06-07 12:50:00|124.83|123.43|124.99|123.59|124.99|123.59|124.81|123.41|80
1654606500000|2022-06-07 12:55:00|125|123.6|124.86|123.46|125|123.6|124.86|123.46|42
1654606800000|2022-06-07 13:00:00|124.85|123.45|124.99|123.59|125.05|123.65|124.78|123.38|102
1654607100000|2022-06-07 13:05:00|125|123.6|125.11|123.71|125.17|123.77|124.99|123.59|40
1654607400000|2022-06-07 13:10:00|125.12|123.72|124.79|123.39|125.28|123.88|124.76|123.36|89
1654607700000|2022-06-07 13:15:00|124.86|123.46|124.89|123.49|124.99|123.59|124.76|123.36|73
1654608000000|2022-06-07 13:20:00|124.88|123.48|124.8|123.4|124.89|123.49|124.7|123.3|68
1654608300000|2022-06-07 13:25:00|124.81|123.41|124.93|123.53|125.12|123.72|124.73|123.33|114
1654608600000|2022-06-07 13:30:00|124.92|123.52|125.17|123.77|125.33|123.93|124.41|123.01|240
1654608900000|2022-06-07 13:35:00|125.16|123.76|125.46|124.06|125.55|124.15|125.16|123.76|165
1654609200000|2022-06-07 13:40:00|125.47|124.07|125.57|124.17|125.61|124.21|125.4|124|98
1654609500000|2022-06-07 13:45:00|125.58|124.18|125.56|124.16|126|124.6|125.48|124.08|145
1654609800000|2022-06-07 13:50:00|125.57|124.17|125.89|124.49|126.17|124.77|125.57|124.17|176
1654610100000|2022-06-07 13:55:00|125.9|124.5|125.47|124.07|126.02|124.62|125.37|123.97|147
1654610400000|2022-06-07 14:00:00|125.48|124.08|125.65|124.25|125.67|124.27|125.36|123.96|112
1654610700000|2022-06-07 14:05:00|125.64|124.24|125.28|123.88|125.69|124.29|125.27|123.87|112
1654611000000|2022-06-07 14:10:00|125.27|123.87|125.26|123.86|125.36|123.96|125.09|123.69|105
1654611300000|2022-06-07 14:15:00|125.25|123.85|125.3|123.9|125.49|124.09|125.18|123.78|146
1654611600000|2022-06-07 14:20:00|125.29|123.89|125.6|124.2|125.63|124.23|125.28|123.88|116
1654611900000|2022-06-07 14:25:00|125.59|124.19|126.13|124.73|126.18|124.78|125.48|124.08|107
1654612200000|2022-06-07 14:30:00|126.14|124.74|126.51|125.11|126.54|125.14|125.97|124.57|166
1654612500000|2022-06-07 14:35:00|126.5|125.1|126.78|125.38|126.85|125.45|126.36|124.96|200
1654612800000|2022-06-07 14:40:00|126.79|125.39|126.89|125.49|126.96|125.56|126.56|125.16|162
1654613100000|2022-06-07 14:45:00|126.9|125.5|127.09|125.69|127.13|125.73|126.9|125.5|160
1654613400000|2022-06-07 14:50:00|127.08|125.68|126.9|125.5|127.09|125.69|126.68|125.28|155
1654613700000|2022-06-07 14:55:00|126.89|125.49|126.39|124.99|126.89|125.49|126.31|124.91|124
1654614000000|2022-06-07 15:00:00|126.4|125|126.18|124.78|126.49|125.09|126.18|124.78|129
1654614300000|2022-06-07 15:05:00|126.22|124.82|126.43|125.03|126.43|125.03|125.89|124.49|124
1654614600000|2022-06-07 15:10:00|126.42|125.02|126.42|125.02|126.52|125.12|126.22|124.82|156
1654614900000|2022-06-07 15:15:00|126.4|125|126.44|125.04|126.86|125.46|126.38|124.98|121
1654615200000|2022-06-07 15:20:00|126.43|125.03|126.24|124.84|126.43|125.03|125.97|124.57|148
1654615500000|2022-06-07 15:25:00|126.2|124.8|125.88|124.48|126.38|124.98|125.85|124.45|151
1654615800000|2022-06-07 15:30:00|125.87|124.47|126.1|124.7|126.14|124.74|125.83|124.43|142
1654616100000|2022-06-07 15:35:00|126.08|124.68|126.1|124.7|126.12|124.72|125.88|124.48|118
1654616400000|2022-06-07 15:40:00|126.12|124.72|125.99|124.59|126.2|124.8|125.98|124.58|120
1654616700000|2022-06-07 15:45:00|126|124.6|125.88|124.48|126.32|124.92|125.87|124.47|138
1654617000000|2022-06-07 15:50:00|125.87|124.47|126.09|124.69|126.24|124.84|125.83|124.43|138
1654617300000|2022-06-07 15:55:00|126.08|124.68|125.99|124.59|126.39|124.99|125.99|124.59|127
1654617600000|2022-06-07 16:00:00|125.98|124.58|125.87|124.47|125.99|124.59|125.8|124.4|105
1654617900000|2022-06-07 16:05:00|125.82|124.42|125.84|124.54|125.88|124.55|125.67|124.27|83
1654618200000|2022-06-07 16:10:00|125.85|124.55|125.95|124.65|126.02|124.72|125.77|124.47|94
1654618500000|2022-06-07 16:15:00|125.96|124.66|125.52|124.22|125.96|124.66|125.31|124.01|106
1654618800000|2022-06-07 16:20:00|125.51|124.21|125.57|124.27|125.6|124.3|125.48|124.18|58
1654619100000|2022-06-07 16:25:00|125.54|124.24|125.74|124.44|125.87|124.57|125.52|124.22|111
1654619400000|2022-06-07 16:30:00|125.73|124.43|126.33|125.03|126.34|125.04|125.66|124.36|136
1654619700000|2022-06-07 16:35:00|126.34|125.04|126.41|125.11|126.43|125.13|126.3|125|50
1654620000000|2022-06-07 16:40:00|126.42|125.12|126.65|125.35|126.81|125.51|126.42|125.12|103
1654620300000|2022-06-07 16:45:00|126.66|125.36|126.36|125.06|126.73|125.43|126.32|125.02|71
1654620600000|2022-06-07 16:50:00|126.35|125.05|126.41|125.11|126.44|125.14|126.21|124.91|99
1654620900000|2022-06-07 16:55:00|126.4|125.1|126.32|125.02|126.51|125.21|126.32|125.02|109
1654621200000|2022-06-07 17:00:00|126.31|125.01|126.51|125.21|126.52|125.22|126.16|124.86|100
1654621500000|2022-06-07 17:05:00|126.5|125.2|126.54|125.24|126.75|125.45|126.47|125.17|83
1654621800000|2022-06-07 17:10:00|126.53|125.23|126.82|125.52|127.03|125.73|126.53|125.23|139
1654622100000|2022-06-07 17:15:00|126.83|125.53|126.77|125.47|126.96|125.66|126.75|125.45|89
1654622400000|2022-06-07 17:20:00|126.76|125.46|126.5|125.2|126.85|125.55|126.42|125.12|99
1654622700000|2022-06-07 17:25:00|126.49|125.19|126.51|125.21|126.53|125.23|126.32|125.02|90
1654623000000|2022-06-07 17:30:00|126.52|125.22|126.3|125|126.58|125.28|126.26|124.96|93
1654623300000|2022-06-07 17:35:00|126.29|124.99|126.45|125.15|126.46|125.16|126.27|124.97|81
1654623600000|2022-06-07 17:40:00|126.43|125.13|126.39|125.09|126.46|125.16|126.32|125.02|62
1654623900000|2022-06-07 17:45:00|126.38|125.08|126.46|125.16|126.54|125.24|126.31|125.01|66
1654624200000|2022-06-07 17:50:00|126.45|125.15|126.53|125.23|126.63|125.33|126.34|125.04|77
1654624500000|2022-06-07 17:55:00|126.52|125.22|126.46|125.16|126.52|125.22|126.43|125.13|50
1654624800000|2022-06-07 18:00:00|126.45|125.15|126.48|125.18|126.54|125.24|126.42|125.12|67
1654625100000|2022-06-07 18:05:00|126.47|125.17|127.03|125.73|127.04|125.74|126.43|125.13|82
1654625400000|2022-06-07 18:10:00|127.06|125.76|127.36|126.06|127.46|126.16|126.95|125.65|148
1654625700000|2022-06-07 18:15:00|127.37|126.07|127.14|125.84|127.42|126.12|126.99|125.69|120
1654626000000|2022-06-07 18:20:00|127.19|125.89|127.34|126.04|127.4|126.1|127.04|125.74|80
1654626300000|2022-06-07 18:25:00|127.35|126.05|127.5|126.2|127.53|126.23|127.14|125.84|77
1654626600000|2022-06-07 18:30:00|127.49|126.19|127.95|126.65|128.05|126.75|127.47|126.17|144
1654626900000|2022-06-07 18:35:00|127.96|126.66|127.97|126.67|128.11|126.81|127.92|126.62|118
1654627200000|2022-06-07 18:40:00|127.96|126.66|127.76|126.46|128.06|126.76|127.74|126.44|129
1654627500000|2022-06-07 18:45:00|127.75|126.45|127.95|126.65|127.95|126.65|127.75|126.45|98
1654627800000|2022-06-07 18:50:00|127.91|126.61|127.96|126.66|128.1|126.8|127.86|126.56|116
1654628100000|2022-06-07 18:55:00|127.97|126.67|127.95|126.65|128.16|126.86|127.95|126.65|71
1654628400000|2022-06-07 19:00:00|127.96|126.66|128.05|126.75|128.11|126.81|127.95|126.65|84
1654628700000|2022-06-07 19:05:00|128.04|126.74|128.09|126.79|128.18|126.88|127.88|126.58|174
1654629000000|2022-06-07 19:10:00|128.11|126.81|128.37|127.07|128.42|127.12|128.08|126.78|134
1654629300000|2022-06-07 19:15:00|128.36|127.06|128.32|127.02|128.36|127.06|128.11|126.81|88
1654629600000|2022-06-07 19:20:00|128.31|127.01|128.37|127.07|128.37|127.07|128.18|126.88|96
1654629900000|2022-06-07 19:25:00|128.39|127.09|128.28|126.98|128.47|127.17|128.16|126.86|85
1654630200000|2022-06-07 19:30:00|128.3|127|128.88|127.58|129.02|127.72|128.29|126.99|164
1654630500000|2022-06-07 19:35:00|128.89|127.59|129.51|128.21|129.51|128.21|128.84|127.54|229
1654630800000|2022-06-07 19:40:00|129.5|128.2|129.96|128.66|129.99|128.69|129.39|128.09|152
1654631100000|2022-06-07 19:45:00|129.97|128.67|131|129.7|131.09|129.79|129.87|128.57|313
1654631400000|2022-06-07 19:50:00|130.99|129.69|130.79|129.49|131.14|129.84|130.27|128.97|321
1654631700000|2022-06-07 19:55:00|130.83|129.53|130.48|129.18|130.9|129.6|129.93|128.63|309
1654632000000|2022-06-07 20:00:00|130.47|129.17|131.08|129.78|131.12|129.82|130.41|129.11|205
1654632300000|2022-06-07 20:05:00|131.12|129.82|131.78|130.48|131.99|130.69|131.07|129.77|230
1654632600000|2022-06-07 20:10:00|131.8|130.5|131.48|130.18|131.91|130.61|131.37|130.07|257
1654632900000|2022-06-07 20:15:00|131.46|130.16|131.94|130.64|132.19|130.89|131.46|130.16|184
1654633200000|2022-06-07 20:20:00|131.92|130.62|132.07|130.77|132.32|131.02|131.85|130.55|180
1654633500000|2022-06-07 20:25:00|132.06|130.76|132.16|130.86|133.01|131.71|132.03|130.73|222
1654633800000|2022-06-07 20:30:00|132.15|130.85|131.53|130.23|132.24|130.94|131.46|130.16|204
1654634100000|2022-06-07 20:35:00|131.54|130.24|131.64|130.34|131.9|130.6|131.3|130|186
1654634400000|2022-06-07 20:40:00|131.66|130.36|132.05|130.75|132.17|130.87|131.66|130.36|151
1654634700000|2022-06-07 20:45:00|132.06|130.76|131.88|130.58|132.31|131.01|131.85|130.55|147
1654635000000|2022-06-07 20:50:00|131.9|130.6|132.12|130.82|132.34|131.04|131.87|130.57|95
1654635300000|2022-06-07 20:55:00|132.16|130.86|131.82|130.52|132.33|131.03|131.82|130.52|145
1654635600000|2022-06-07 21:00:00|131.81|130.51|131.83|130.53|131.91|130.61|131.78|130.48|121
1654635900000|2022-06-07 21:05:00|131.84|130.54|132.21|130.91|132.26|130.96|131.82|130.52|95
1654636200000|2022-06-07 21:10:00|132.24|130.94|132.1|130.8|132.48|131.18|132.1|130.8|91
1654636500000|2022-06-07 21:15:00|132.09|130.79|132.15|130.85|132.23|130.93|132.09|130.79|47
1654636800000|2022-06-07 21:20:00|132.14|130.84|132.11|130.81|132.23|130.93|132.09|130.79|41
1654637100000|2022-06-07 21:25:00|132.12|130.82|131.35|130.05|132.12|130.82|131.35|130.05|101
1654637400000|2022-06-07 21:30:00|131.34|130.04|131.22|129.92|131.35|130.05|131.05|129.75|54
1654637700000|2022-06-07 21:35:00|131.24|129.94|131.51|130.21|131.56|130.26|131.2|129.9|32
1654638000000|2022-06-07 21:40:00|131.54|130.24|131.64|130.34|131.64|130.34|131.51|130.21|37
1654638300000|2022-06-07 21:45:00|131.65|130.35|131.45|130.15|131.65|130.35|131.44|130.14|39
1654638600000|2022-06-07 21:50:00|131.44|130.14|132.02|130.72|132.02|130.72|131.38|130.08|66
1654638900000|2022-06-07 21:55:00|132.01|130.71|131.35|130.05|132.05|130.75|131.34|130.04|107
1654639200000|2022-06-07 22:00:00|131.34|130.04|132.26|130.96|132.29|130.99|131.34|130.04|94
1654639500000|2022-06-07 22:05:00|132.25|130.95|132.04|130.74|132.25|130.95|131.75|130.45|96
1654639800000|2022-06-07 22:10:00|132.05|130.75|131.96|130.66|132.17|130.87|131.96|130.66|42
1654640100000|2022-06-07 22:15:00|131.95|130.65|131.55|130.25|132.09|130.79|131.54|130.24|85
1654640400000|2022-06-07 22:20:00|131.51|130.21|131.18|129.88|131.51|130.21|131.17|129.87|72
1654640700000|2022-06-07 22:25:00|131.23|129.93|131.16|129.86|131.39|130.09|131.16|129.86|44
1654641000000|2022-06-07 22:30:00|131.15|129.85|130.33|129.03|131.15|129.85|130.3|129|121
1654641300000|2022-06-07 22:35:00|130.34|129.04|130.35|129.05|130.61|129.31|130.26|128.96|74
1654641600000|2022-06-07 22:40:00|130.34|129.04|129.25|127.95|130.36|129.06|129.15|127.85|147
1654641900000|2022-06-07 22:45:00|129.33|128.03|126.38|125.08|129.82|128.52|126.34|125.04|415
1654642200000|2022-06-07 22:50:00|126.37|125.07|129.42|128.12|129.42|128.12|126.26|124.96|532
1654642500000|2022-06-07 22:55:00|129.43|128.13|128.65|127.35|129.85|128.55|128.4|127.1|620
1654642800000|2022-06-07 23:00:00|128.69|127.39|128.46|127.16|128.94|127.64|127.67|126.37|517
1654643100000|2022-06-07 23:05:00|128.47|127.17|129.05|127.75|129.07|127.77|128.33|127.03|313
1654643400000|2022-06-07 23:10:00|129|127.7|129.15|127.85|129.39|128.09|128.96|127.66|188
1654643700000|2022-06-07 23:15:00|129.14|127.84|128.85|127.55|129.28|127.98|128.53|127.23|262
1654644000000|2022-06-07 23:20:00|128.86|127.56|129.63|128.33|129.78|128.48|128.83|127.53|186
1654644300000|2022-06-07 23:25:00|129.61|128.31|129.01|127.71|129.61|128.31|129.01|127.71|186
1654644600000|2022-06-07 23:30:00|129.02|127.72|128.88|127.58|129.27|127.97|128.86|127.56|132
1654644900000|2022-06-07 23:35:00|128.87|127.57|128.97|127.67|129.28|127.98|128.86|127.56|122
1654645200000|2022-06-07 23:40:00|128.98|127.68|129.26|127.96|129.53|128.23|128.97|127.67|173
1654645500000|2022-06-07 23:45:00|129.25|127.95|129.04|127.74|129.35|128.05|129.03|127.73|77
1654645800000|2022-06-07 23:50:00|129.03|127.73|128.85|127.55|129.15|127.85|128.75|127.45|213
1654646100000|2022-06-07 23:55:00|128.84|127.54|129.06|127.76|129.13|127.83|128.65|127.35|133
1654646400000|2022-06-08 00:00:00|129.09|127.79|129.23|127.93|129.65|128.35|128.88|127.58|236
1654646700000|2022-06-08 00:05:00|129.22|127.92|129.21|127.91|129.22|127.92|128.84|127.54|117
1654647000000|2022-06-08 00:10:00|129.23|127.93|129.86|128.56|129.91|128.61|129.15|127.85|114
1654647300000|2022-06-08 00:15:00|129.85|128.55|129.22|127.92|129.94|128.64|129.22|127.92|122
1654647600000|2022-06-08 00:20:00|129.21|127.91|129.33|128.03|129.48|128.18|129.12|127.82|99
1654647900000|2022-06-08 00:25:00|129.36|128.06|129.58|128.28|129.59|128.29|129.36|128.06|71
1654648200000|2022-06-08 00:30:00|129.57|128.27|129.81|128.51|129.89|128.59|129.56|128.26|120
1654648500000|2022-06-08 00:35:00|129.82|128.52|129.62|128.32|129.82|128.52|129.53|128.23|134
1654648800000|2022-06-08 00:40:00|129.56|128.26|129.67|128.37|129.9|128.6|129.54|128.24|113
1654649100000|2022-06-08 00:45:00|129.68|128.38|129.33|128.03|129.68|128.38|129.26|127.96|53
1654649400000|2022-06-08 00:50:00|129.34|128.04|129.44|128.14|129.44|128.14|129.33|128.03|47
1654649700000|2022-06-08 00:55:00|129.48|128.18|129.32|128.02|129.53|128.23|129.12|127.82|90
1654650000000|2022-06-08 01:00:00|129.36|128.06|128.95|127.65|129.38|128.08|128.76|127.46|205
1654650300000|2022-06-08 01:05:00|128.94|127.64|128.6|127.3|129.03|127.73|128.04|126.74|310
1654650600000|2022-06-08 01:10:00|128.62|127.32|129.01|127.71|129.05|127.75|128.62|127.32|191
1654650900000|2022-06-08 01:15:00|129|127.7|128.95|127.65|129.34|128.04|128.83|127.53|248
1654651200000|2022-06-08 01:20:00|128.96|127.66|129.32|128.02|129.37|128.07|128.85|127.55|178
1654651500000|2022-06-08 01:25:00|129.37|128.07|129.25|127.95|129.37|128.07|129.22|127.92|42
1654651800000|2022-06-08 01:30:00|129.24|127.94|129.35|128.05|129.59|128.29|129.14|127.84|107
1654652100000|2022-06-08 01:35:00|129.37|128.07|129.95|128.65|130|128.7|129.37|128.07|98
1654652400000|2022-06-08 01:40:00|129.99|128.69|130.08|128.78|130.08|128.78|129.83|128.53|86
1654652700000|2022-06-08 01:45:00|130.07|128.77|129.76|128.46|130.09|128.79|129.73|128.43|101
1654653000000|2022-06-08 01:50:00|129.74|128.44|129.95|128.65|130.03|128.73|129.73|128.43|92
1654653300000|2022-06-08 01:55:00|129.94|128.64|130.03|128.73|130.03|128.73|129.85|128.55|78
1654653600000|2022-06-08 02:00:00|130.01|128.71|130.37|129.07|130.38|129.08|129.93|128.63|92
1654653900000|2022-06-08 02:05:00|130.44|129.14|130.96|129.66|131.27|129.97|130.42|129.12|189
1654654200000|2022-06-08 02:10:00|130.95|129.65|130.51|129.21|130.98|129.68|130.48|129.18|107
1654654500000|2022-06-08 02:15:00|130.49|129.19|130.25|128.95|130.61|129.31|130.15|128.85|106
1654654800000|2022-06-08 02:20:00|130.26|128.96|130.06|128.76|130.27|128.97|130.02|128.72|78
1654655100000|2022-06-08 02:25:00|130.05|128.75|130.15|128.85|130.17|128.87|129.95|128.65|77
1654655400000|2022-06-08 02:30:00|130.14|128.84|130.36|129.06|130.36|129.06|130.13|128.83|70
1654655700000|2022-06-08 02:35:00|130.35|129.05|130.34|129.04|130.4|129.1|130.26|128.96|42
1654656000000|2022-06-08 02:40:00|130.36|129.06|129.96|128.66|130.38|129.08|129.94|128.64|96
1654656300000|2022-06-08 02:45:00|129.95|128.65|129.97|128.67|129.98|128.68|129.81|128.51|56
1654656600000|2022-06-08 02:50:00|129.96|128.66|129.75|128.45|130.11|128.81|129.72|128.42|107
1654656900000|2022-06-08 02:55:00|129.76|128.46|129.57|128.27|129.81|128.51|129.56|128.26|91
1654657200000|2022-06-08 03:00:00|129.6|128.3|129.59|128.29|129.66|128.36|129.43|128.13|108
1654657500000|2022-06-08 03:05:00|129.57|128.27|128.77|127.47|129.57|128.27|128.77|127.47|141
1654657800000|2022-06-08 03:10:00|128.78|127.48|128.81|127.51|128.81|127.51|128.48|127.18|135
1654658100000|2022-06-08 03:15:00|128.8|127.5|127.99|126.69|128.84|127.54|127.82|126.52|287
1654658400000|2022-06-08 03:20:00|128.02|126.72|127.87|126.57|128.41|127.11|127.65|126.35|424
1654658700000|2022-06-08 03:25:00|127.88|126.58|126.91|125.61|127.88|126.58|126.87|125.57|349
1654659000000|2022-06-08 03:30:00|126.92|125.62|125.92|124.62|126.92|125.62|125.92|124.62|415
1654659300000|2022-06-08 03:35:00|125.91|124.61|126.11|124.81|126.43|125.13|125.88|124.58|274
1654659600000|2022-06-08 03:40:00|126.1|124.8|125.96|124.66|126.23|124.93|125.87|124.57|198
1654659900000|2022-06-08 03:45:00|125.95|124.65|127.07|125.77|127.15|125.85|125.88|124.58|235
1654660200000|2022-06-08 03:50:00|127.06|125.76|126.48|125.18|127.13|125.83|126.46|125.16|222
1654660500000|2022-06-08 03:55:00|126.47|125.17|126.53|125.23|126.61|125.31|126.31|125.01|211
1654660800000|2022-06-08 04:00:00|126.54|125.24|126.19|124.89|126.57|125.27|126.02|124.72|193
1654661100000|2022-06-08 04:05:00|126.2|124.9|126.44|125.14|126.49|125.19|125.91|124.61|176
1654661400000|2022-06-08 04:10:00|126.45|125.15|127.35|126.05|127.56|126.26|126.45|125.15|228
1654661700000|2022-06-08 04:15:00|127.34|126.04|126.73|125.43|127.4|126.1|126.59|125.29|251
1654662000000|2022-06-08 04:20:00|126.75|125.45|127.32|126.02|128.68|127.38|126.75|125.45|402
1654662300000|2022-06-08 04:25:00|127.31|126.01|127.34|126.04|127.56|126.26|126.57|125.27|251
1654662600000|2022-06-08 04:30:00|127.32|126.02|126.99|125.69|127.36|126.06|126.96|125.66|102
1654662900000|2022-06-08 04:35:00|126.98|125.68|127.35|126.05|127.48|126.18|126.98|125.68|85
1654663200000|2022-06-08 04:40:00|127.36|126.06|127.39|126.09|127.47|126.17|127.29|125.99|66
1654663500000|2022-06-08 04:45:00|127.44|126.14|127.41|126.11|127.48|126.18|127.12|125.82|155
1654663800000|2022-06-08 04:50:00|127.42|126.12|127.07|125.77|127.48|126.18|126.98|125.68|116
1654664100000|2022-06-08 04:55:00|127.09|125.79|126.99|125.69|127.23|125.93|126.9|125.6|85
1654664400000|2022-06-08 05:00:00|127|125.7|127.38|126.08|127.39|126.09|126.87|125.57|103
1654664700000|2022-06-08 05:05:00|127.39|126.09|127.18|125.88|127.57|126.27|127.18|125.88|74
1654665000000|2022-06-08 05:10:00|127.22|125.92|127.37|126.07|127.41|126.11|127.17|125.87|66
1654665300000|2022-06-08 05:15:00|127.36|126.06|127.41|126.11|127.49|126.19|127.28|125.98|65
1654665600000|2022-06-08 05:20:00|127.4|126.1|127.55|126.25|127.68|126.38|127.35|126.05|86
1654665900000|2022-06-08 05:25:00|127.53|126.23|127.35|126.05|127.53|126.23|127.19|125.89|73
1654666200000|2022-06-08 05:30:00|127.34|126.04|127.6|126.3|127.64|126.34|127.29|125.99|97
1654666500000|2022-06-08 05:35:00|127.59|126.29|127.98|126.68|128.11|126.81|127.59|126.29|77
1654666800000|2022-06-08 05:40:00|128|126.7|128.18|126.88|128.54|127.24|127.98|126.68|239
1654667100000|2022-06-08 05:45:00|128.19|126.89|128.05|126.75|128.39|127.09|127.98|126.68|153
1654667400000|2022-06-08 05:50:00|128.06|126.76|128.2|126.9|128.29|126.99|128.05|126.75|81
1654667700000|2022-06-08 05:55:00|128.25|126.95|128.08|126.78|128.27|126.97|127.87|126.57|88
1654668000000|2022-06-08 06:00:00|128.07|126.77|128.38|127.08|128.49|127.19|127.97|126.67|115
1654668300000|2022-06-08 06:05:00|128.37|127.07|127.96|126.66|128.37|127.07|127.91|126.61|83
1654668600000|2022-06-08 06:10:00|127.97|126.67|127.86|126.56|128.09|126.79|127.86|126.56|106
1654668900000|2022-06-08 06:15:00|127.89|126.59|127.77|126.47|127.91|126.61|127.68|126.38|94
1654669200000|2022-06-08 06:20:00|127.8|126.5|127.8|126.5|127.98|126.68|127.71|126.41|75
1654669500000|2022-06-08 06:25:00|127.79|126.49|127.59|126.29|127.87|126.57|127.28|125.98|146
1654669800000|2022-06-08 06:30:00|127.6|126.3|127.37|126.07|127.63|126.33|127.37|126.07|81
1654670100000|2022-06-08 06:35:00|127.41|126.11|127.49|126.19|127.59|126.29|127.29|125.99|74
1654670400000|2022-06-08 06:40:00|127.57|126.27|127.46|126.16|127.64|126.34|127.45|126.15|73
1654670700000|2022-06-08 06:45:00|127.45|126.15|127.59|126.29|127.68|126.38|127.45|126.15|41
1654671000000|2022-06-08 06:50:00|127.58|126.28|127.36|126.06|127.68|126.38|127.36|126.06|46
1654671300000|2022-06-08 06:55:00|127.35|126.05|127.89|126.59|127.95|126.65|127.27|125.97|70
1654671600000|2022-06-08 07:00:00|127.88|126.58|127.54|126.24|128.06|126.76|127.42|126.12|120
1654671900000|2022-06-08 07:05:00|127.53|126.23|127.17|125.87|127.55|126.25|126.97|125.67|157
1654672200000|2022-06-08 07:10:00|127.16|125.86|127.41|126.11|127.45|126.15|126.96|125.66|101
1654672500000|2022-06-08 07:15:00|127.42|126.12|127.03|125.73|127.43|126.13|127.03|125.73|114
1654672800000|2022-06-08 07:20:00|127.02|125.72|127.24|125.94|127.25|125.95|126.94|125.64|145
1654673100000|2022-06-08 07:25:00|127.25|125.95|127.06|125.76|127.38|126.08|127.06|125.76|126
1654673400000|2022-06-08 07:30:00|127.05|125.75|126.96|125.66|127.07|125.77|126.92|125.62|102
1654673700000|2022-06-08 07:35:00|126.95|125.65|127.25|125.95|127.32|126.02|126.93|125.63|98
1654674000000|2022-06-08 07:40:00|127.28|125.98|127.76|126.46|127.82|126.52|127.27|125.97|60
1654674300000|2022-06-08 07:45:00|127.74|126.44|127.88|126.58|128.17|126.87|127.74|126.44|210
1654674600000|2022-06-08 07:50:00|127.87|126.57|127.48|126.18|127.95|126.65|127.36|126.06|154
1654674900000|2022-06-08 07:55:00|127.5|126.2|127.31|126.01|127.6|126.3|127.28|125.98|103
1654675200000|2022-06-08 08:00:00|127.36|126.06|127.27|125.97|127.6|126.3|127.17|125.87|111
1654675500000|2022-06-08 08:05:00|127.26|125.96|127.15|125.85|127.34|126.04|127.07|125.77|109
1654675800000|2022-06-08 08:10:00|127.16|125.86|127.29|125.99|127.33|126.03|127.08|125.78|93
1654676100000|2022-06-08 08:15:00|127.3|126|127.17|125.87|127.32|126.02|126.8|125.5|162
1654676400000|2022-06-08 08:20:00|127.16|125.86|127.46|126.16|127.59|126.29|127.16|125.86|133
1654676700000|2022-06-08 08:25:00|127.45|126.15|127.41|126.11|127.49|126.19|127.2|125.9|77
1654677000000|2022-06-08 08:30:00|127.42|126.12|127.29|125.99|127.58|126.28|127.28|125.98|86
1654677300000|2022-06-08 08:35:00|127.3|126|127.37|126.07|127.48|126.18|127.3|126|69
1654677600000|2022-06-08 08:40:00|127.38|126.08|127.55|126.25|127.58|126.28|127.16|125.86|126
1654677900000|2022-06-08 08:45:00|127.56|126.26|127.26|125.96|127.57|126.27|127.25|125.95|112
1654678200000|2022-06-08 08:50:00|127.27|125.97|127.35|126.05|127.39|126.09|127.16|125.86|86
1654678500000|2022-06-08 08:55:00|127.34|126.04|127.51|126.21|127.51|126.21|127.27|125.97|87
1654678800000|2022-06-08 09:00:00|127.5|126.2|127.16|125.86|127.53|126.23|127.15|125.85|74
1654679100000|2022-06-08 09:05:00|127.17|125.87|127.18|125.88|127.39|126.09|127.14|125.84|128
1654679400000|2022-06-08 09:10:00|127.17|125.87|127.35|126.05|127.41|126.11|126.98|125.68|113
1654679700000|2022-06-08 09:15:00|127.36|126.06|127.25|125.95|127.39|126.09|127.01|125.71|109
1654680000000|2022-06-08 09:20:00|127.26|125.96|126.98|125.68|127.26|125.96|126.95|125.65|75
1654680300000|2022-06-08 09:25:00|127.06|125.76|127.35|126.05|127.39|126.09|126.97|125.67|66
1654680600000|2022-06-08 09:30:00|127.34|126.04|127.78|126.48|127.78|126.48|127.15|125.85|128
1654680900000|2022-06-08 09:35:00|127.7|126.4|127.76|126.46|127.93|126.63|127.65|126.35|109
1654681200000|2022-06-08 09:40:00|127.77|126.47|127.79|126.49|127.88|126.58|127.75|126.45|71
1654681500000|2022-06-08 09:45:00|127.78|126.48|127.52|126.22|127.87|126.57|127.47|126.17|90
1654681800000|2022-06-08 09:50:00|127.51|126.21|127.48|126.18|127.59|126.29|127.39|126.09|69
1654682100000|2022-06-08 09:55:00|127.5|126.2|127.89|126.59|127.91|126.61|127.48|126.18|77
1654682400000|2022-06-08 10:00:00|127.95|126.65|127.77|126.47|127.95|126.65|127.67|126.37|73
1654682700000|2022-06-08 10:05:00|127.8|126.5|127.56|126.26|127.8|126.5|127.28|125.98|104
1654683000000|2022-06-08 10:10:00|127.55|126.25|127.46|126.16|127.57|126.27|127.44|126.14|33
1654683300000|2022-06-08 10:15:00|127.47|126.17|127.2|125.9|127.56|126.26|127.19|125.89|68
1654683600000|2022-06-08 10:20:00|127.18|125.88|127.52|126.22|127.52|126.22|127.17|125.87|56
1654683900000|2022-06-08 10:25:00|127.54|126.24|127.48|126.18|127.7|126.4|127.47|126.17|40
1654684200000|2022-06-08 10:30:00|127.49|126.19|127.48|126.18|127.59|126.29|127.36|126.06|68
1654684500000|2022-06-08 10:35:00|127.49|126.19|127.55|126.25|127.62|126.32|127.47|126.17|45
1654684800000|2022-06-08 10:40:00|127.56|126.26|127.76|126.46|127.84|126.54|127.56|126.26|64
1654685100000|2022-06-08 10:45:00|127.77|126.47|127.24|125.94|127.77|126.47|127.08|125.78|94
1654685400000|2022-06-08 10:50:00|127.23|125.93|127.28|125.98|127.42|126.12|127|125.7|80
1654685700000|2022-06-08 10:55:00|127.27|125.97|127.27|125.97|127.39|126.09|127.18|125.88|48
1654686000000|2022-06-08 11:00:00|127.28|125.98|127.18|125.88|127.44|126.14|126.96|125.66|106
1654686300000|2022-06-08 11:05:00|127.19|125.89|127.26|125.96|127.29|125.99|127.16|125.86|54
1654686600000|2022-06-08 11:10:00|127.25|125.95|127.54|126.24|127.57|126.27|127.25|125.95|79
1654686900000|2022-06-08 11:15:00|127.55|126.25|127.87|126.57|127.87|126.57|127.47|126.17|73
1654687200000|2022-06-08 11:20:00|127.91|126.61|127.45|126.15|127.92|126.62|127.38|126.08|86
1654687500000|2022-06-08 11:25:00|127.48|126.18|127.37|126.07|127.62|126.32|127.36|126.06|89
1654687800000|2022-06-08 11:30:00|127.39|126.09|127.92|126.62|127.93|126.63|127.27|125.97|92
1654688100000|2022-06-08 11:35:00|127.91|126.61|127.78|126.48|127.93|126.63|127.72|126.42|57
1654688400000|2022-06-08 11:40:00|127.77|126.47|127.46|126.16|127.77|126.47|127.26|125.96|90
1654688700000|2022-06-08 11:45:00|127.45|126.15|127.09|125.79|127.45|126.15|127.08|125.78|107
1654689000000|2022-06-08 11:50:00|127.1|125.8|127.16|125.86|127.43|126.13|127.05|125.75|84
1654689300000|2022-06-08 11:55:00|127.15|125.85|127.24|125.94|127.45|126.15|127.14|125.84|100
1654689600000|2022-06-08 12:00:00|127.22|125.92|127.26|125.96|127.33|126.03|126.95|125.65|113
1654689900000|2022-06-08 12:05:00|127.27|125.97|127.16|125.86|127.41|126.11|127.11|125.81|69
1654690200000|2022-06-08 12:10:00|127.17|125.87|127.36|126.06|127.36|126.06|127.17|125.87|59
1654690500000|2022-06-08 12:15:00|127.37|126.07|127.16|125.86|127.37|126.07|127|125.7|78
1654690800000|2022-06-08 12:20:00|127.18|125.88|126.39|125.09|127.36|126.06|126.2|124.9|126
1654691100000|2022-06-08 12:25:00|126.38|125.08|126.27|124.97|126.57|125.27|125.78|124.48|388
1654691400000|2022-06-08 12:30:00|126.26|124.96|126.39|125.09|126.56|125.26|126.07|124.77|240
1654691700000|2022-06-08 12:35:00|126.37|125.07|126.18|124.88|126.49|125.19|126.18|124.88|118
1654692000000|2022-06-08 12:40:00|126.16|124.86|126.3|125|126.43|125.13|126.06|124.76|145
1654692300000|2022-06-08 12:45:00|126.29|124.99|126.26|124.96|126.43|125.13|126.24|124.94|131
1654692600000|2022-06-08 12:50:00|126.25|124.95|125.99|124.69|126.37|125.07|125.99|124.69|83
1654692900000|2022-06-08 12:55:00|125.97|124.67|126.05|124.75|126.34|125.04|125.94|124.64|120
1654693200000|2022-06-08 13:00:00|126.04|124.74|127.04|125.74|127.06|125.76|125.87|124.57|191
1654693500000|2022-06-08 13:05:00|127.06|125.76|127.45|126.15|127.5|126.2|127.06|125.76|88
1654693800000|2022-06-08 13:10:00|127.44|126.14|127.53|126.23|127.54|126.24|127.25|125.95|77
1654694100000|2022-06-08 13:15:00|127.52|126.22|127.27|125.97|127.63|126.33|127.18|125.88|104
1654694400000|2022-06-08 13:20:00|127.3|126|127.32|126.02|127.36|126.06|127.24|125.94|47
1654694700000|2022-06-08 13:25:00|127.33|126.03|127.33|126.03|127.55|126.25|127.25|125.95|134
1654695000000|2022-06-08 13:30:00|127.32|126.02|127.5|126.2|127.54|126.24|126.64|125.34|363
1654695300000|2022-06-08 13:35:00|127.49|126.19|128.22|126.92|128.25|126.95|127.45|126.15|262
1654695600000|2022-06-08 13:40:00|128.2|126.9|127.84|126.54|128.25|126.95|127.7|126.4|332
1654695900000|2022-06-08 13:45:00|127.82|126.52|128.65|127.35|128.86|127.56|127.76|126.46|285
1654696200000|2022-06-08 13:50:00|128.7|127.4|128.74|127.44|129.04|127.74|128.33|127.03|280
1654696500000|2022-06-08 13:55:00|128.75|127.45|128.26|126.96|128.81|127.51|128.25|126.95|204
1654696800000|2022-06-08 14:00:00|128.3|127|128.53|127.23|128.56|127.26|128.07|126.77|244
1654697100000|2022-06-08 14:05:00|128.55|127.25|128.05|126.75|128.55|127.25|128.04|126.74|232
1654697400000|2022-06-08 14:10:00|128.04|126.74|127.77|126.47|128.25|126.95|127.76|126.46|232
1654697700000|2022-06-08 14:15:00|127.78|126.48|128.05|126.75|128.05|126.75|127.55|126.25|215
1654698000000|2022-06-08 14:20:00|128.06|126.76|128.07|126.77|128.07|126.77|127.86|126.56|155
1654698300000|2022-06-08 14:25:00|128.08|126.78|127.58|126.28|128.19|126.89|127.57|126.27|164
1654698600000|2022-06-08 14:30:00|127.57|126.27|127.47|126.17|127.71|126.41|127.28|125.98|199
1654698900000|2022-06-08 14:35:00|127.48|126.18|127.44|126.14|127.67|126.37|127.36|126.06|170
1654699200000|2022-06-08 14:40:00|127.42|126.12|127.14|125.84|127.62|126.32|127.08|125.78|232
1654699500000|2022-06-08 14:45:00|127.12|125.82|127.19|125.89|127.38|126.08|127.04|125.74|239
1654699800000|2022-06-08 14:50:00|127.18|125.88|127.09|125.79|127.36|126.06|127.06|125.76|178
1654700100000|2022-06-08 14:55:00|127.07|125.77|127.06|125.76|127.17|125.87|126.83|125.53|201
1654700400000|2022-06-08 15:00:00|127.09|125.79|127.26|125.96|127.31|126.01|126.88|125.58|129
1654700700000|2022-06-08 15:05:00|127.29|125.99|127.45|126.15|127.52|126.22|127.26|125.96|140
1654701000000|2022-06-08 15:10:00|127.44|126.14|127.59|126.29|127.6|126.3|127.29|125.99|122
1654701300000|2022-06-08 15:15:00|127.61|126.31|127.92|126.62|128.03|126.73|127.46|126.16|124
1654701600000|2022-06-08 15:20:00|127.91|126.61|127.87|126.57|127.93|126.63|127.75|126.45|112
1654701900000|2022-06-08 15:25:00|127.86|126.56|127.82|126.52|127.91|126.61|127.77|126.47|114
1654702200000|2022-06-08 15:30:00|127.79|126.49|127.85|126.55|127.9|126.6|127.59|126.29|113
1654702500000|2022-06-08 15:35:00|127.87|126.57|127.85|126.55|127.92|126.62|127.76|126.46|93
1654702800000|2022-06-08 15:40:00|127.88|126.58|127.6|126.3|128.01|126.71|127.59|126.29|133
1654703100000|2022-06-08 15:45:00|127.62|126.32|127.54|126.24|127.67|126.37|127.46|126.16|113
1654703400000|2022-06-08 15:50:00|127.55|126.25|127.76|126.46|127.97|126.67|127.55|126.25|102
1654703700000|2022-06-08 15:55:00|127.77|126.47|127.87|126.57|127.96|126.66|127.75|126.45|83
1654704000000|2022-06-08 16:00:00|127.88|126.58|128.13|126.83|128.26|126.96|127.85|126.55|122
1654704300000|2022-06-08 16:05:00|128.16|126.86|127.97|126.67|128.16|126.86|127.76|126.46|126
1654704600000|2022-06-08 16:10:00|127.98|126.68|128.18|126.88|128.3|127|127.95|126.65|118
1654704900000|2022-06-08 16:15:00|128.17|126.87|128.24|126.94|128.25|126.95|127.96|126.66|101
1654705200000|2022-06-08 16:20:00|128.25|126.95|127.65|126.35|128.25|126.95|127.36|126.06|180
1654705500000|2022-06-08 16:25:00|127.7|126.4|127.45|126.15|127.84|126.54|127.33|126.03|119
1654705800000|2022-06-08 16:30:00|127.38|126.08|126.96|125.66|127.38|126.08|126.56|125.26|175
1654706100000|2022-06-08 16:35:00|126.99|125.69|126.73|125.43|127.01|125.71|126.73|125.43|135
1654706400000|2022-06-08 16:40:00|126.74|125.44|126.46|125.16|126.97|125.67|126.37|125.07|158
1654706700000|2022-06-08 16:45:00|126.5|125.2|126.76|125.46|126.88|125.58|126.36|125.06|146
1654707000000|2022-06-08 16:50:00|126.82|125.52|126.79|125.49|126.87|125.57|126.69|125.39|109
1654707300000|2022-06-08 16:55:00|126.84|125.54|126.96|125.66|127|125.7|126.78|125.48|90
1654707600000|2022-06-08 17:00:00|126.99|125.69|126.55|125.25|126.99|125.69|126.46|125.16|108
1654707900000|2022-06-08 17:05:00|126.53|125.23|126.65|125.35|126.65|125.35|126.46|125.16|50
1654708200000|2022-06-08 17:10:00|126.64|125.34|126.98|125.68|127.06|125.76|126.64|125.34|88
1654708500000|2022-06-08 17:15:00|127.04|125.74|127.18|125.88|127.27|125.97|126.88|125.58|81
1654708800000|2022-06-08 17:20:00|127.17|125.87|127.17|125.87|127.21|125.91|127.06|125.76|98
1654709100000|2022-06-08 17:25:00|127.18|125.88|127.04|125.74|127.27|125.97|126.98|125.68|75
1654709400000|2022-06-08 17:30:00|126.98|125.68|126.67|125.37|127|125.7|126.57|125.27|93
1654709700000|2022-06-08 17:35:00|126.58|125.28|126.53|125.23|126.62|125.32|126.45|125.15|40
1654710000000|2022-06-08 17:40:00|126.56|125.26|126.96|125.66|126.99|125.69|126.56|125.26|89
1654710300000|2022-06-08 17:45:00|126.98|125.68|126.96|125.66|127.08|125.78|126.76|125.46|96
1654710600000|2022-06-08 17:50:00|127.02|125.72|126.9|125.6|127.02|125.72|126.76|125.46|62
1654710900000|2022-06-08 17:55:00|126.88|125.58|126.87|125.57|127.07|125.77|126.82|125.52|47
1654711200000|2022-06-08 18:00:00|126.89|125.59|126.98|125.68|127.22|125.92|126.87|125.57|103
1654711500000|2022-06-08 18:05:00|126.92|125.62|126.81|125.51|127|125.7|126.77|125.47|102
1654711800000|2022-06-08 18:10:00|126.8|125.5|126.65|125.35|126.83|125.53|126.65|125.35|69
1654712100000|2022-06-08 18:15:00|126.59|125.29|126.17|124.87|126.61|125.31|126.08|124.78|75
1654712400000|2022-06-08 18:20:00|126.19|124.89|126.18|124.88|126.4|125.1|126|124.7|132
1654712700000|2022-06-08 18:25:00|126.2|124.9|126.13|124.83|126.2|124.9|125.98|124.68|89
1654713000000|2022-06-08 18:30:00|126.14|124.84|125.18|123.88|126.14|124.84|125.18|123.88|138
1654713300000|2022-06-08 18:35:00|125.19|123.89|125.37|124.07|125.51|124.21|124.85|123.55|258
1654713600000|2022-06-08 18:40:00|125.38|124.08|125.98|124.68|126.05|124.75|125.37|124.07|147
1654713900000|2022-06-08 18:45:00|125.97|124.67|126.16|124.86|126.49|125.19|125.97|124.67|171
1654714200000|2022-06-08 18:50:00|126.18|124.88|126.06|124.76|126.27|124.97|126.06|124.76|59
1654714500000|2022-06-08 18:55:00|126.05|124.75|126.16|124.86|126.26|124.96|126.05|124.75|81
1654714800000|2022-06-08 19:00:00|126.15|124.85|125.96|124.66|126.15|124.85|125.74|124.44|157
1654715100000|2022-06-08 19:05:00|125.94|124.64|125.74|124.44|125.99|124.69|125.37|124.07|158
1654715400000|2022-06-08 19:10:00|125.76|124.46|125.86|124.56|126.06|124.76|125.74|124.44|138
1654715700000|2022-06-08 19:15:00|125.87|124.57|125.83|124.53|125.98|124.68|125.56|124.26|151
1654716000000|2022-06-08 19:20:00|125.85|124.55|126.45|125.15|126.56|125.26|125.85|124.55|120
1654716300000|2022-06-08 19:25:00|126.46|125.16|126.18|124.88|126.49|125.19|126.17|124.87|84
1654716600000|2022-06-08 19:30:00|126.2|124.9|126.36|125.06|126.46|125.16|126.08|124.78|132
1654716900000|2022-06-08 19:35:00|126.35|125.05|126.36|125.06|126.52|125.22|126.26|124.96|77
1654717200000|2022-06-08 19:40:00|126.38|125.08|126.45|125.15|126.49|125.19|126.35|125.05|65
1654717500000|2022-06-08 19:45:00|126.46|125.16|126.34|125.04|126.48|125.18|126.24|124.94|106
1654717800000|2022-06-08 19:50:00|126.35|125.05|126.47|125.17|126.65|125.35|126.34|125.04|113
1654718100000|2022-06-08 19:55:00|126.5|125.2|126.25|124.95|126.57|125.27|126.16|124.86|78
1654718400000|2022-06-08 20:00:00|126.24|124.94|126.44|125.14|126.48|125.18|126.12|124.82|77
1654718700000|2022-06-08 20:05:00|126.43|125.13|126.28|124.98|126.43|125.13|126.16|124.86|44
1654719000000|2022-06-08 20:10:00|126.27|124.97|126.36|125.06|126.37|125.07|126.12|124.82|60
1654719300000|2022-06-08 20:15:00|126.35|125.05|126.47|125.17|126.62|125.32|126.33|125.03|31
1654719600000|2022-06-08 20:20:00|126.46|125.16|126.44|125.14|126.52|125.22|126.37|125.07|43
1654719900000|2022-06-08 20:25:00|126.45|125.15|126.42|125.12|126.45|125.15|126.16|124.86|56
1654720200000|2022-06-08 20:30:00|126.41|125.11|126.92|125.62|127.04|125.74|126.36|125.06|63
1654720500000|2022-06-08 20:35:00|126.93|125.63|126.87|125.57|126.93|125.63|126.25|124.95|98
1654720800000|2022-06-08 20:40:00|126.93|125.63|126.54|125.24|126.93|125.63|126.54|125.24|66
1654721100000|2022-06-08 20:45:00|126.55|125.25|126.37|125.07|126.55|125.25|126.25|124.95|66
1654721400000|2022-06-08 20:50:00|126.36|125.06|126.32|125.02|126.38|125.08|126.12|124.82|51
1654721700000|2022-06-08 20:55:00|126.35|125.05|126.23|124.93|126.53|125.23|126.23|124.93|56
1654722000000|2022-06-08 21:00:00|126.25|124.95|126.47|125.17|126.56|125.26|126.24|124.94|76
1654722300000|2022-06-08 21:05:00|126.49|125.19|126.43|125.13|126.49|125.19|126.34|125.04|71
1654722600000|2022-06-08 21:10:00|126.46|125.16|126.51|125.21|126.51|125.21|126.33|125.03|25
1654722900000|2022-06-08 21:15:00|126.5|125.2|126.52|125.22|126.52|125.22|126.43|125.13|24
1654723200000|2022-06-08 21:20:00|126.51|125.21|126.63|125.33|126.63|125.33|126.51|125.21|4
1654723500000|2022-06-08 21:25:00|126.65|125.35|126.85|125.55|126.97|125.67|126.65|125.35|51
1654723800000|2022-06-08 21:30:00|126.87|125.57|126.84|125.54|126.87|125.57|126.75|125.45|52
1654724100000|2022-06-08 21:35:00|126.88|125.58|126.78|125.48|126.94|125.64|126.77|125.47|54
1654724400000|2022-06-08 21:40:00|126.82|125.52|126.77|125.47|126.85|125.55|126.77|125.47|29
1654724700000|2022-06-08 21:45:00|126.81|125.51|126.44|125.14|126.82|125.52|126.44|125.14|42
1654725000000|2022-06-08 21:50:00|126.48|125.18|126.59|125.29|126.65|125.35|126.46|125.16|39
1654725300000|2022-06-08 21:55:00|126.58|125.28|127.25|125.95|127.29|125.99|126.58|125.28|68
1654725600000|2022-06-08 22:00:00|127.28|125.98|126.99|125.69|127.38|126.08|126.96|125.66|88
1654725900000|2022-06-08 22:05:00|126.98|125.68|127.25|125.95|127.38|126.08|126.96|125.66|96
1654726200000|2022-06-08 22:10:00|127.26|125.96|126.95|125.65|127.36|126.06|126.95|125.65|45
1654726500000|2022-06-08 22:15:00|126.98|125.68|126.84|125.54|127|125.7|126.75|125.45|83
1654726800000|2022-06-08 22:20:00|126.88|125.58|126.75|125.45|127.02|125.72|126.75|125.45|81
1654727100000|2022-06-08 22:25:00|126.76|125.46|126.84|125.54|127.02|125.72|126.73|125.43|50
1654727400000|2022-06-08 22:30:00|126.83|125.53|126.94|125.64|127.14|125.84|126.83|125.53|94
1654727700000|2022-06-08 22:35:00|126.95|125.65|126.77|125.47|126.96|125.66|126.74|125.44|94
1654728000000|2022-06-08 22:40:00|126.78|125.48|127.02|125.72|127.02|125.72|126.34|125.04|96
1654728300000|2022-06-08 22:45:00|126.97|125.67|126.99|125.69|127.14|125.84|126.85|125.55|95
1654728600000|2022-06-08 22:50:00|127.02|125.72|126.43|125.13|127.05|125.75|126.28|124.98|134
1654728900000|2022-06-08 22:55:00|126.42|125.12|126.15|124.85|126.42|125.12|126.06|124.76|96
1654729200000|2022-06-08 23:00:00|126.17|124.87|126.17|124.87|126.35|125.05|126.05|124.75|68
1654729500000|2022-06-08 23:05:00|126.16|124.86|126.35|125.05|126.37|125.07|126.05|124.75|35
1654729800000|2022-06-08 23:10:00|126.36|125.06|126.24|124.94|126.4|125.1|126.08|124.78|65
1654730100000|2022-06-08 23:15:00|126.27|124.97|126.26|124.96|126.32|125.02|126.15|124.85|51
1654730400000|2022-06-08 23:20:00|126.25|124.95|126.34|125.04|126.56|125.26|126.22|124.92|54
1654730700000|2022-06-08 23:25:00|126.33|125.03|126.05|124.75|126.34|125.04|125.85|124.55|131
1654731000000|2022-06-08 23:30:00|126.04|124.74|126.37|125.07|126.53|125.23|125.97|124.67|62
1654731300000|2022-06-08 23:35:00|126.35|125.05|126.03|124.73|126.4|125.1|125.76|124.46|154
1654731600000|2022-06-08 23:40:00|126.04|124.74|125.86|124.56|126.23|124.93|125.73|124.43|165
1654731900000|2022-06-08 23:45:00|125.84|124.54|126.14|124.84|126.26|124.96|125.78|124.48|112
1654732200000|2022-06-08 23:50:00|126.16|124.86|126.05|124.75|126.16|124.86|125.72|124.42|161
1654732500000|2022-06-08 23:55:00|126.09|124.79|125.94|124.64|126.17|124.87|125.94|124.64|101
1654732800000|2022-06-09 00:00:00|125.98|124.68|125.65|124.35|126.26|124.96|125.62|124.32|143
1654733100000|2022-06-09 00:05:00|125.7|124.4|125.16|123.86|125.95|124.65|125.07|123.77|125
1654733400000|2022-06-09 00:10:00|125.18|123.88|125.38|124.08|125.55|124.25|125.18|123.88|112
1654733700000|2022-06-09 00:15:00|125.37|124.07|125.33|124.03|125.38|124.08|125.04|123.74|143
1654734000000|2022-06-09 00:20:00|125.34|124.04|125.23|123.93|125.35|124.05|125.04|123.74|91
1654734300000|2022-06-09 00:25:00|125.22|123.92|125.05|123.75|125.23|123.93|125.02|123.72|99
1654734600000|2022-06-09 00:30:00|125.1|123.8|124.96|123.66|125.16|123.86|124.84|123.54|132
1654734900000|2022-06-09 00:35:00|124.97|123.67|125.35|124.05|125.47|124.17|124.97|123.67|131
1654735200000|2022-06-09 00:40:00|125.33|124.03|125.45|124.15|125.45|124.15|125.13|123.83|91
1654735500000|2022-06-09 00:45:00|125.44|124.14|125.84|124.54|126|124.7|125.38|124.08|177
1654735800000|2022-06-09 00:50:00|125.85|124.55|125.97|124.67|126.05|124.75|125.76|124.46|76
1654736100000|2022-06-09 00:55:00|125.95|124.65|125.95|124.65|126.05|124.75|125.84|124.54|91
1654736400000|2022-06-09 01:00:00|125.96|124.66|126.14|124.84|126.23|124.93|125.85|124.55|87
1654736700000|2022-06-09 01:05:00|126.08|124.78|126.54|125.24|126.64|125.34|126.03|124.73|98
1654737000000|2022-06-09 01:10:00|126.58|125.28|126.28|124.98|126.62|125.32|126.23|124.93|89
1654737300000|2022-06-09 01:15:00|126.27|124.97|126.25|124.95|126.4|125.1|126.13|124.83|70
1654737600000|2022-06-09 01:20:00|126.26|124.96|126.25|124.95|126.33|125.03|126.15|124.85|65
1654737900000|2022-06-09 01:25:00|126.22|124.92|126.05|124.75|126.22|124.92|125.88|124.58|92
1654738200000|2022-06-09 01:30:00|126.04|124.74|125.87|124.57|126.05|124.75|125.76|124.46|106
1654738500000|2022-06-09 01:35:00|125.89|124.59|125.42|124.12|126.05|124.75|125.42|124.12|117
1654738800000|2022-06-09 01:40:00|125.43|124.13|125.45|124.15|125.66|124.36|125.43|124.13|64
1654739100000|2022-06-09 01:45:00|125.47|124.17|125.24|123.94|125.47|124.17|125.14|123.84|116
1654739400000|2022-06-09 01:50:00|125.29|123.99|125.34|124.04|125.37|124.07|125.24|123.94|80
1654739700000|2022-06-09 01:55:00|125.36|124.06|124.98|123.68|125.38|124.08|124.98|123.68|96
1654740000000|2022-06-09 02:00:00|125.01|123.71|125.17|123.87|125.24|123.94|124.95|123.65|124
1654740300000|2022-06-09 02:05:00|125.21|123.91|125.16|123.86|125.28|123.98|125.05|123.75|74
1654740600000|2022-06-09 02:10:00|125.17|123.87|125.25|123.95|125.28|123.98|124.86|123.56|78
1654740900000|2022-06-09 02:15:00|125.24|123.94|125.35|124.05|125.44|124.14|125|123.7|103
1654741200000|2022-06-09 02:20:00|125.34|124.04|125.48|124.18|126.13|124.83|125.34|124.04|174
1654741500000|2022-06-09 02:25:00|125.47|124.17|125.44|124.14|125.61|124.31|125.04|123.74|107
1654741800000|2022-06-09 02:30:00|125.46|124.16|125.79|124.49|126.36|125.06|125.46|124.16|183
1654742100000|2022-06-09 02:35:00|125.82|124.52|125.45|124.15|125.82|124.52|125.12|123.82|178
1654742400000|2022-06-09 02:40:00|125.48|124.18|125.54|124.24|125.66|124.36|125.39|124.09|41
1654742700000|2022-06-09 02:45:00|125.56|124.26|125.53|124.23|125.66|124.36|125.51|124.21|53
1654743000000|2022-06-09 02:50:00|125.54|124.24|125.55|124.25|125.65|124.35|125.23|123.93|65
1654743300000|2022-06-09 02:55:00|125.57|124.27|125.82|124.52|125.99|124.69|125.54|124.24|72
1654743600000|2022-06-09 03:00:00|125.86|124.56|126.03|124.73|126.08|124.78|125.73|124.43|58
1654743900000|2022-06-09 03:05:00|126.06|124.76|125.83|124.53|126.07|124.77|125.81|124.51|75
1654744200000|2022-06-09 03:10:00|125.86|124.56|125.85|124.55|125.96|124.66|125.81|124.51|70
1654744500000|2022-06-09 03:15:00|125.88|124.58|125.94|124.64|125.94|124.64|125.71|124.41|65
1654744800000|2022-06-09 03:20:00|125.95|124.65|126.02|124.72|126.27|124.97|125.94|124.64|81
1654745100000|2022-06-09 03:25:00|126.03|124.73|126.05|124.75|126.13|124.83|125.82|124.52|66
1654745400000|2022-06-09 03:30:00|126.04|124.74|125.93|124.63|126.06|124.76|125.86|124.56|78
1654745700000|2022-06-09 03:35:00|125.94|124.64|125.96|124.66|126.09|124.79|125.83|124.53|74
1654746000000|2022-06-09 03:40:00|125.99|124.69|126.12|124.82|126.12|124.82|125.84|124.54|73
1654746300000|2022-06-09 03:45:00|126.07|124.77|126.12|124.82|126.18|124.88|126.03|124.73|65
1654746600000|2022-06-09 03:50:00|126.11|124.81|126.15|124.85|126.34|125.04|126.11|124.81|55
1654746900000|2022-06-09 03:55:00|126.16|124.86|126.14|124.84|126.32|125.02|126.13|124.83|67
1654747200000|2022-06-09 04:00:00|126.16|124.86|125.89|124.59|126.23|124.93|125.89|124.59|50
1654747500000|2022-06-09 04:05:00|125.91|124.61|126.12|124.82|126.12|124.82|125.9|124.6|39
1654747800000|2022-06-09 04:10:00|126.11|124.81|125.89|124.59|126.14|124.84|125.89|124.59|47
1654748100000|2022-06-09 04:15:00|125.92|124.62|125.91|124.61|125.93|124.63|125.79|124.49|34
1654748400000|2022-06-09 04:20:00|125.9|124.6|126.13|124.83|126.21|124.91|125.89|124.59|39
1654748700000|2022-06-09 04:25:00|126.15|124.85|126.02|124.72|126.31|125.01|126.01|124.71|52
1654749000000|2022-06-09 04:30:00|126|124.7|125.91|124.61|126.01|124.71|125.72|124.42|55
1654749300000|2022-06-09 04:35:00|125.89|124.59|126.12|124.82|126.13|124.83|125.82|124.52|49
1654749600000|2022-06-09 04:40:00|126.13|124.83|126.13|124.83|126.24|124.94|125.95|124.65|53
1654749900000|2022-06-09 04:45:00|126.15|124.85|125.91|124.61|126.17|124.87|125.85|124.55|62
1654750200000|2022-06-09 04:50:00|125.92|124.62|125.84|124.54|126.13|124.83|125.84|124.54|66
1654750500000|2022-06-09 04:55:00|125.83|124.53|126.02|124.72|126.12|124.82|125.68|124.38|64
1654750800000|2022-06-09 05:00:00|126.04|124.74|125.93|124.63|126.12|124.82|125.91|124.61|65
1654751100000|2022-06-09 05:05:00|125.92|124.62|126.34|125.04|126.36|125.06|125.92|124.62|72
1654751400000|2022-06-09 05:10:00|126.36|125.06|126.22|124.92|126.46|125.16|126.11|124.81|81
1654751700000|2022-06-09 05:15:00|126.23|124.93|126.23|124.93|126.42|125.12|126.22|124.92|71
1654752000000|2022-06-09 05:20:00|126.26|124.96|126.41|125.11|126.42|125.12|126.26|124.96|50
1654752300000|2022-06-09 05:25:00|126.43|125.13|126.41|125.11|126.46|125.16|126.39|125.09|15
1654752600000|2022-06-09 05:30:00|126.46|125.16|126.55|125.25|126.65|125.35|126.32|125.02|65
1654752900000|2022-06-09 05:35:00|126.57|125.27|126.55|125.25|126.7|125.4|126.5|125.2|35
1654753200000|2022-06-09 05:40:00|126.56|125.26|126.81|125.51|126.81|125.51|126.52|125.22|35
1654753500000|2022-06-09 05:45:00|126.8|125.5|126.84|125.54|126.96|125.66|126.71|125.41|60
1654753800000|2022-06-09 05:50:00|126.85|125.55|126.53|125.23|126.92|125.62|126.43|125.13|81
1654754100000|2022-06-09 05:55:00|126.55|125.25|126.42|125.12|126.63|125.33|126.41|125.11|94
1654754400000|2022-06-09 06:00:00|126.43|125.13|126.43|125.13|126.6|125.3|126.43|125.13|71
1654754700000|2022-06-09 06:05:00|126.46|125.16|126.42|125.12|126.51|125.21|126.22|124.92|47
1654755000000|2022-06-09 06:10:00|126.41|125.11|126.64|125.34|126.64|125.34|126.32|125.02|74
1654755300000|2022-06-09 06:15:00|126.63|125.33|126.05|124.75|127.05|125.75|125.85|124.55|203
1654755600000|2022-06-09 06:20:00|126.08|124.78|126.23|124.93|126.51|125.21|126.08|124.78|62
1654755900000|2022-06-09 06:25:00|126.28|124.98|126.21|124.91|127.08|125.78|126.2|124.9|175
1654756200000|2022-06-09 06:30:00|126.28|124.98|126.45|125.15|126.45|125.15|125.84|124.54|166
1654756500000|2022-06-09 06:35:00|126.44|125.14|126.14|124.84|126.45|125.15|126.13|124.83|58
1654756800000|2022-06-09 06:40:00|126.15|124.85|126.24|124.94|126.33|125.03|126.12|124.82|52
1654757100000|2022-06-09 06:45:00|126.25|124.95|126.1|124.8|126.36|125.06|126.06|124.76|77
1654757400000|2022-06-09 06:50:00|126.06|124.76|126.16|124.86|126.23|124.93|126.05|124.75|87
1654757700000|2022-06-09 06:55:00|126.15|124.85|126.26|124.96|126.33|125.03|126.06|124.76|62
1654758000000|2022-06-09 07:00:00|126.31|125.01|126.36|125.06|126.52|125.22|126.25|124.95|71
1654758300000|2022-06-09 07:05:00|126.35|125.05|126.55|125.25|126.55|125.25|126.33|125.03|66
1654758600000|2022-06-09 07:10:00|126.56|125.26|126.6|125.3|126.63|125.33|126.52|125.22|49
1654758900000|2022-06-09 07:15:00|126.59|125.29|126.82|125.52|126.91|125.61|126.51|125.21|68
1654759200000|2022-06-09 07:20:00|126.81|125.51|126.95|125.65|127.11|125.81|126.81|125.51|51
1654759500000|2022-06-09 07:25:00|127.02|125.72|127.05|125.75|127.13|125.83|127|125.7|52
1654759800000|2022-06-09 07:30:00|127.04|125.74|126.84|125.54|127.2|125.9|126.84|125.54|103
1654760100000|2022-06-09 07:35:00|126.87|125.57|126.96|125.66|126.97|125.67|126.84|125.54|86
1654760400000|2022-06-09 07:40:00|126.99|125.69|126.96|125.66|126.99|125.69|126.85|125.55|43
1654760700000|2022-06-09 07:45:00|126.94|125.64|126.97|125.67|127.26|125.96|126.85|125.55|127
1654761000000|2022-06-09 07:50:00|126.96|125.66|127.06|125.76|127.26|125.96|126.95|125.65|97
1654761300000|2022-06-09 07:55:00|127.05|125.75|127.37|126.07|127.37|126.07|127.04|125.74|89
1654761600000|2022-06-09 08:00:00|127.36|126.06|127.13|125.83|127.48|126.18|127.12|125.82|189
1654761900000|2022-06-09 08:05:00|127.12|125.82|127.05|125.75|127.18|125.88|126.93|125.63|112
1654762200000|2022-06-09 08:10:00|127.07|125.77|126.84|125.54|127.07|125.77|126.82|125.52|64
1654762500000|2022-06-09 08:15:00|126.86|125.56|126.95|125.65|127.06|125.76|126.83|125.53|74
1654762800000|2022-06-09 08:20:00|126.96|125.66|127.18|125.88|127.25|125.95|126.87|125.57|75
1654763100000|2022-06-09 08:25:00|127.19|125.89|127.06|125.76|127.19|125.89|127.06|125.76|58
1654763400000|2022-06-09 08:30:00|127.09|125.79|127.15|125.85|127.18|125.88|126.86|125.56|64
1654763700000|2022-06-09 08:35:00|127.07|125.77|126.9|125.6|127.07|125.77|126.85|125.55|63
1654764000000|2022-06-09 08:40:00|126.85|125.55|126.98|125.68|127.06|125.76|126.85|125.55|61
1654764300000|2022-06-09 08:45:00|126.95|125.65|127.17|125.87|127.17|125.87|126.94|125.64|75
1654764600000|2022-06-09 08:50:00|127.15|125.85|127.14|125.84|127.19|125.89|127.04|125.74|116
1654764900000|2022-06-09 08:55:00|127.15|125.85|127.25|125.95|127.38|126.08|127.13|125.83|112
1654765200000|2022-06-09 09:00:00|127.27|125.97|127.37|126.07|127.5|126.2|127.26|125.96|102
1654765500000|2022-06-09 09:05:00|127.4|126.1|127.47|126.17|127.6|126.3|127.35|126.05|76
1654765800000|2022-06-09 09:10:00|127.49|126.19|127.45|126.15|127.54|126.24|127.44|126.14|44
1654766100000|2022-06-09 09:15:00|127.43|126.13|127.39|126.09|127.43|126.13|127.39|126.09|5
1654766400000|2022-06-09 09:20:00|127.37|126.07|127.76|126.46|127.79|126.49|127.34|126.04|112
1654766700000|2022-06-09 09:25:00|127.78|126.48|128.1|126.8|128.17|126.87|127.76|126.46|85
1654767000000|2022-06-09 09:30:00|128.08|126.78|128.19|126.89|128.28|126.98|128.07|126.77|64
1654767300000|2022-06-09 09:35:00|128.2|126.9|127.98|126.68|128.23|126.93|127.98|126.68|80
1654767600000|2022-06-09 09:40:00|128.01|126.71|127.96|126.66|128.01|126.71|127.76|126.46|64
1654767900000|2022-06-09 09:45:00|127.95|126.65|127.98|126.68|128.11|126.81|127.95|126.65|31
1654768200000|2022-06-09 09:50:00|127.97|126.67|127.77|126.47|128.07|126.77|127.77|126.47|51
1654768500000|2022-06-09 09:55:00|127.76|126.46|127.56|126.26|127.76|126.46|127.47|126.17|86
1654768800000|2022-06-09 10:00:00|127.58|126.28|127.58|126.28|127.67|126.37|127.55|126.25|67
1654769100000|2022-06-09 10:05:00|127.59|126.29|127.34|126.04|127.65|126.35|127.34|126.04|45
1654769400000|2022-06-09 10:10:00|127.36|126.06|127.37|126.07|127.59|126.29|127.25|125.95|92
1654769700000|2022-06-09 10:15:00|127.39|126.09|127.48|126.18|127.52|126.22|127.39|126.09|35
1654770000000|2022-06-09 10:20:00|127.49|126.19|127.48|126.18|127.53|126.23|127.35|126.05|59
1654770300000|2022-06-09 10:25:00|127.47|126.17|127.55|126.25|127.58|126.28|127.25|125.95|67
1654770600000|2022-06-09 10:30:00|127.53|126.23|127.18|125.88|127.59|126.29|127.07|125.77|105
1654770900000|2022-06-09 10:35:00|127.17|125.87|127.27|125.97|127.34|126.04|127.14|125.84|63
1654771200000|2022-06-09 10:40:00|127.28|125.98|127.27|125.97|127.33|126.03|127.14|125.84|60
1654771500000|2022-06-09 10:45:00|127.29|125.99|127.05|125.75|127.32|126.02|127.05|125.75|54
1654771800000|2022-06-09 10:50:00|127.07|125.77|127.06|125.76|127.28|125.98|126.99|125.69|76
1654772100000|2022-06-09 10:55:00|127.05|125.75|127.05|125.75|127.27|125.97|126.9|125.6|117
1654772400000|2022-06-09 11:00:00|127.06|125.76|127.16|125.86|127.26|125.96|126.96|125.66|119
1654772700000|2022-06-09 11:05:00|127.19|125.89|127.09|125.79|127.25|125.95|127.04|125.74|85
1654773000000|2022-06-09 11:10:00|127.07|125.77|127.06|125.76|127.18|125.88|126.97|125.67|69
1654773300000|2022-06-09 11:15:00|127.05|125.75|126.86|125.56|127.08|125.78|126.84|125.54|102
1654773600000|2022-06-09 11:20:00|126.88|125.58|126.99|125.69|127.21|125.91|126.84|125.54|89
1654773900000|2022-06-09 11:25:00|127.01|125.71|127.06|125.76|127.06|125.76|126.96|125.66|39
1654774200000|2022-06-09 11:30:00|127.11|125.81|126.87|125.57|127.25|125.95|126.87|125.57|98
1654774500000|2022-06-09 11:35:00|126.89|125.59|126.96|125.66|127.09|125.79|126.85|125.55|57
1654774800000|2022-06-09 11:40:00|127|125.7|126.96|125.66|127|125.7|126.75|125.45|120
1654775100000|2022-06-09 11:45:00|126.99|125.69|126.55|125.25|127.21|125.91|126.54|125.24|140
1654775400000|2022-06-09 11:50:00|126.54|125.24|126.56|125.26|126.7|125.4|126.5|125.2|111
1654775700000|2022-06-09 11:55:00|126.57|125.27|126.36|125.06|126.59|125.29|126.36|125.06|140
1654776000000|2022-06-09 12:00:00|126.37|125.07|126.76|125.46|126.8|125.5|126.36|125.06|84
1654776300000|2022-06-09 12:05:00|126.78|125.48|126.62|125.32|126.92|125.62|126.55|125.25|107
1654776600000|2022-06-09 12:10:00|126.58|125.28|126.52|125.22|126.65|125.35|126.34|125.04|75
1654776900000|2022-06-09 12:15:00|126.48|125.18|125.76|124.46|126.49|125.19|125.67|124.37|165
1654777200000|2022-06-09 12:20:00|125.77|124.47|125.38|124.08|125.88|124.58|125.27|123.97|252
1654777500000|2022-06-09 12:25:00|125.37|124.07|125.94|124.64|125.97|124.67|125.37|124.07|152
1654777800000|2022-06-09 12:30:00|125.95|124.65|125.61|124.31|125.96|124.66|125.57|124.27|203
1654778100000|2022-06-09 12:35:00|125.58|124.28|125.57|124.27|125.61|124.31|125.35|124.05|153
1654778400000|2022-06-09 12:40:00|125.56|124.26|125.35|124.05|125.57|124.27|125.3|124|137
1654778700000|2022-06-09 12:45:00|125.34|124.04|125.87|124.57|125.95|124.65|125.34|124.04|128
1654779000000|2022-06-09 12:50:00|125.88|124.58|126.05|124.75|126.19|124.89|125.84|124.54|106
1654779300000|2022-06-09 12:55:00|126.06|124.76|125.96|124.66|126.09|124.79|125.86|124.56|99
1654779600000|2022-06-09 13:00:00|125.97|124.67|125.96|124.66|126.06|124.76|125.9|124.6|70
1654779900000|2022-06-09 13:05:00|125.95|124.65|125.57|124.27|125.97|124.67|125.57|124.27|107
1654780200000|2022-06-09 13:10:00|125.56|124.26|125.99|124.69|126.18|124.88|125.56|124.26|159
1654780500000|2022-06-09 13:15:00|126.03|124.73|125.98|124.68|126.15|124.85|125.94|124.64|128
1654780800000|2022-06-09 13:20:00|126|124.7|125.97|124.67|126.04|124.74|125.88|124.58|92
1654781100000|2022-06-09 13:25:00|125.95|124.65|125.85|124.55|126.06|124.76|125.83|124.53|54
1654781400000|2022-06-09 13:30:00|125.86|124.56|125.98|124.68|126.08|124.78|125.55|124.25|229
1654781700000|2022-06-09 13:35:00|126.04|124.74|125.45|124.15|126.08|124.78|125.45|124.15|248
1654782000000|2022-06-09 13:40:00|125.44|124.14|125.2|123.9|125.59|124.29|125.05|123.75|180
1654782300000|2022-06-09 13:45:00|125.19|123.89|125.87|124.57|125.88|124.58|125.17|123.87|176
1654782600000|2022-06-09 13:50:00|125.86|124.56|125.95|124.65|126.08|124.78|125.75|124.45|124
1654782900000|2022-06-09 13:55:00|125.96|124.66|126.13|124.83|126.17|124.87|125.88|124.58|194
1654783200000|2022-06-09 14:00:00|126.16|124.86|126.12|124.82|126.18|124.88|125.96|124.66|96
1654783500000|2022-06-09 14:05:00|126.09|124.79|125.73|124.43|126.12|124.82|125.71|124.41|151
1654783800000|2022-06-09 14:10:00|125.72|124.42|125.97|124.67|125.97|124.67|125.57|124.27|146
1654784100000|2022-06-09 14:15:00|125.96|124.66|125.97|124.67|126.27|124.97|125.86|124.56|197
1654784400000|2022-06-09 14:20:00|125.98|124.68|126.07|124.77|126.17|124.87|125.95|124.65|108
1654784700000|2022-06-09 14:25:00|126.09|124.79|126.19|124.89|126.2|124.9|126.07|124.77|119
1654785000000|2022-06-09 14:30:00|126.21|124.91|126.16|124.86|126.26|124.96|125.98|124.68|75
1654785300000|2022-06-09 14:35:00|126.15|124.85|126.08|124.78|126.24|124.94|126.06|124.76|103
1654785600000|2022-06-09 14:40:00|126.06|124.76|126.04|124.74|126.1|124.8|125.95|124.65|74
1654785900000|2022-06-09 14:45:00|126.05|124.75|125.95|124.65|126.06|124.76|125.84|124.54|115
1654786200000|2022-06-09 14:50:00|125.94|124.64|125.56|124.26|125.94|124.64|125.56|124.26|124
1654786500000|2022-06-09 14:55:00|125.57|124.27|125.57|124.27|125.65|124.35|125.55|124.25|88
1654786800000|2022-06-09 15:00:00|125.6|124.3|125.46|124.16|125.62|124.32|125.35|124.05|84
1654787100000|2022-06-09 15:05:00|125.44|124.14|125.35|124.05|125.44|124.14|125.16|123.86|123
1654787400000|2022-06-09 15:10:00|125.36|124.06|125.37|124.07|125.57|124.27|125.25|123.95|86
1654787700000|2022-06-09 15:15:00|125.39|124.09|125.56|124.26|125.56|124.26|125.35|124.05|75
1654788000000|2022-06-09 15:20:00|125.57|124.27|125.65|124.35|125.7|124.4|125.57|124.27|27
1654788300000|2022-06-09 15:25:00|125.66|124.36|125.79|124.49|125.92|124.62|125.66|124.36|116
1654788600000|2022-06-09 15:30:00|125.77|124.47|125.94|124.64|126.07|124.77|125.73|124.43|117
1654788900000|2022-06-09 15:35:00|125.95|124.65|126.17|124.87|126.26|124.96|125.95|124.65|78
1654789200000|2022-06-09 15:40:00|126.19|124.89|126.15|124.85|126.27|124.97|126.06|124.76|84
1654789500000|2022-06-09 15:45:00|126.13|124.83|125.88|124.58|126.13|124.83|125.85|124.55|108
1654789800000|2022-06-09 15:50:00|125.91|124.61|126.26|124.96|126.27|124.97|125.74|124.44|127
1654790100000|2022-06-09 15:55:00|126.27|124.97|126.22|124.92|126.36|125.06|126.15|124.85|100
1654790400000|2022-06-09 16:00:00|126.16|124.86|126.05|124.75|126.28|124.98|125.85|124.55|128
1654790700000|2022-06-09 16:05:00|126.06|124.76|126.1|124.8|126.18|124.88|125.86|124.56|81
1654791000000|2022-06-09 16:10:00|126.07|124.77|125.95|124.65|126.17|124.87|125.85|124.55|85
1654791300000|2022-06-09 16:15:00|125.96|124.66|125.96|124.66|126|124.7|125.75|124.45|75
1654791600000|2022-06-09 16:20:00|125.99|124.69|125.96|124.66|126.08|124.78|125.86|124.56|49
1654791900000|2022-06-09 16:25:00|125.97|124.67|125.97|124.67|126.1|124.8|125.87|124.57|94
1654792200000|2022-06-09 16:30:00|125.98|124.68|126.16|124.86|126.16|124.86|125.76|124.46|68
1654792500000|2022-06-09 16:35:00|126.15|124.85|126.07|124.77|126.17|124.87|125.96|124.66|56
1654792800000|2022-06-09 16:40:00|126.08|124.78|126.47|125.17|126.58|125.28|126.07|124.77|90
1654793100000|2022-06-09 16:45:00|126.46|125.16|126.36|125.06|126.53|125.23|126.12|124.82|120
1654793400000|2022-06-09 16:50:00|126.37|125.07|126.28|124.98|126.5|125.2|126.28|124.98|66
1654793700000|2022-06-09 16:55:00|126.29|124.99|126.56|125.26|126.57|125.27|126.27|124.97|105
1654794000000|2022-06-09 17:00:00|126.55|125.25|126.75|125.45|126.85|125.55|126.36|125.06|142
1654794300000|2022-06-09 17:05:00|126.77|125.47|126.74|125.44|127.14|125.84|126.74|125.44|140
1654794600000|2022-06-09 17:10:00|126.76|125.46|126.74|125.44|126.86|125.56|126.55|125.25|139
1654794900000|2022-06-09 17:15:00|126.75|125.45|126.56|125.26|126.89|125.59|126.46|125.16|131
1654795200000|2022-06-09 17:20:00|126.55|125.25|126.36|125.06|126.65|125.35|126.36|125.06|110
1654795500000|2022-06-09 17:25:00|126.42|125.12|126.35|125.05|126.46|125.16|126.24|124.94|98
1654795800000|2022-06-09 17:30:00|126.34|125.04|126.36|125.06|126.45|125.15|126.12|124.82|94
1654796100000|2022-06-09 17:35:00|126.35|125.05|126.26|124.96|126.39|125.09|126.16|124.86|84
1654796400000|2022-06-09 17:40:00|126.27|124.97|126.16|124.86|126.35|125.05|126.12|124.82|90
1654796700000|2022-06-09 17:45:00|126.15|124.85|126.27|124.97|126.35|125.05|126.13|124.83|44
1654797000000|2022-06-09 17:50:00|126.28|124.98|126.27|124.97|126.34|125.04|126.22|124.92|70
1654797300000|2022-06-09 17:55:00|126.28|124.98|126.51|125.21|126.51|125.21|126.17|124.87|94
1654797600000|2022-06-09 18:00:00|126.52|125.22|126.35|125.05|126.53|125.23|126.32|125.02|65
1654797900000|2022-06-09 18:05:00|126.34|125.04|126.18|124.88|126.39|125.09|126.16|124.86|108
1654798200000|2022-06-09 18:10:00|126.21|124.91|126.46|125.16|126.46|125.16|126.17|124.87|84
1654798500000|2022-06-09 18:15:00|126.45|125.15|126.27|124.97|126.58|125.28|126.26|124.96|62
1654798800000|2022-06-09 18:20:00|126.26|124.96|125.95|124.65|126.36|125.06|125.82|124.52|118
1654799100000|2022-06-09 18:25:00|125.96|124.66|126.23|124.93|126.25|124.95|125.92|124.62|60
1654799400000|2022-06-09 18:30:00|126.22|124.92|125.86|124.56|126.22|124.92|125.84|124.54|76
1654799700000|2022-06-09 18:35:00|125.87|124.57|125.94|124.64|126.02|124.72|125.85|124.55|59
1654800000000|2022-06-09 18:40:00|125.95|124.65|125.92|124.62|126|124.7|125.88|124.58|62
1654800300000|2022-06-09 18:45:00|125.91|124.61|125.83|124.53|125.97|124.67|125.74|124.44|103
1654800600000|2022-06-09 18:50:00|125.85|124.55|125.95|124.65|126|124.7|125.85|124.55|57
1654800900000|2022-06-09 18:55:00|125.96|124.66|125.92|124.62|126.06|124.76|125.86|124.56|71
1654801200000|2022-06-09 19:00:00|125.93|124.63|125.47|124.17|125.93|124.63|125.46|124.16|129
1654801500000|2022-06-09 19:05:00|125.46|124.16|125.44|124.14|125.52|124.22|125.43|124.13|112
1654801800000|2022-06-09 19:10:00|125.45|124.15|125.45|124.15|125.55|124.25|125.36|124.06|82
1654802100000|2022-06-09 19:15:00|125.44|124.14|125.49|124.19|125.51|124.21|125.33|124.03|73
1654802400000|2022-06-09 19:20:00|125.48|124.18|125.43|124.13|125.49|124.19|125.24|123.94|103
1654802700000|2022-06-09 19:25:00|125.42|124.12|125.31|124.01|125.42|124.12|125.2|123.9|101
1654803000000|2022-06-09 19:30:00|125.3|124|125.34|124.04|125.46|124.16|125.25|123.95|61
1654803300000|2022-06-09 19:35:00|125.35|124.05|125.46|124.16|125.47|124.17|125.24|123.94|96
1654803600000|2022-06-09 19:40:00|125.45|124.15|125.5|124.2|125.55|124.25|125.33|124.03|87
1654803900000|2022-06-09 19:45:00|125.49|124.19|125.28|123.98|125.51|124.21|125.23|123.93|90
1654804200000|2022-06-09 19:50:00|125.27|123.97|125.38|124.08|125.42|124.12|125.25|123.95|107
1654804500000|2022-06-09 19:55:00|125.37|124.07|124.39|123.09|125.49|124.19|124.3|123|188
1654804800000|2022-06-09 20:00:00|124.4|123.1|124.38|123.08|124.47|123.17|123.61|122.31|206
1654805100000|2022-06-09 20:05:00|124.36|123.06|124.13|122.83|124.44|123.14|123.98|122.68|106
1654805400000|2022-06-09 20:10:00|124.15|122.85|124.64|123.34|124.7|123.4|124.15|122.85|112
1654805700000|2022-06-09 20:15:00|124.65|123.35|124.7|123.4|124.7|123.4|124.45|123.15|62
1654806000000|2022-06-09 20:20:00|124.77|123.47|124.86|123.56|124.97|123.67|124.7|123.4|93
1654806300000|2022-06-09 20:25:00|124.85|123.55|125.05|123.75|125.08|123.78|124.84|123.54|58
1654806600000|2022-06-09 20:30:00|125.06|123.76|125.03|123.73|125.06|123.76|124.84|123.54|61
1654806900000|2022-06-09 20:35:00|125.02|123.72|124.92|123.62|125.02|123.72|124.84|123.54|63
1654807200000|2022-06-09 20:40:00|124.93|123.63|124.83|123.53|125.03|123.73|124.82|123.52|74
1654807500000|2022-06-09 20:45:00|124.82|123.52|125.04|123.74|125.06|123.76|124.72|123.42|63
1654807800000|2022-06-09 20:50:00|125.06|123.76|125.1|123.8|125.15|123.85|124.89|123.59|65
1654808100000|2022-06-09 20:55:00|125.07|123.77|124.93|123.63|125.07|123.77|124.92|123.62|74
1654808400000|2022-06-09 21:00:00|124.94|123.64|125|123.7|125|123.7|124.93|123.63|24
1654808700000|2022-06-09 21:05:00|124.99|123.69|125|123.7|125.02|123.72|124.95|123.65|46
1654809000000|2022-06-09 21:10:00|125.04|123.74|125.23|123.93|125.26|123.96|125.04|123.74|58
1654809300000|2022-06-09 21:15:00|125.24|123.94|125.23|123.93|125.28|123.98|125.21|123.91|40
1654809600000|2022-06-09 21:20:00|125.25|123.95|125.06|123.76|125.25|123.95|125.04|123.74|54
1654809900000|2022-06-09 21:25:00|125.07|123.77|124.96|123.66|125.07|123.77|124.94|123.64|57
1654810200000|2022-06-09 21:30:00|124.95|123.65|124.95|123.65|124.99|123.69|124.93|123.63|53
1654810500000|2022-06-09 21:35:00|124.96|123.66|125.05|123.75|125.06|123.76|124.96|123.66|29
1654810800000|2022-06-09 21:40:00|125.04|123.74|125.04|123.74|125.06|123.76|125.03|123.73|34
1654811100000|2022-06-09 21:45:00|125.06|123.76|124.94|123.64|125.06|123.76|124.93|123.63|47
1654811400000|2022-06-09 21:50:00|124.97|123.67|125.08|123.78|125.09|123.79|124.93|123.63|33
1654811700000|2022-06-09 21:55:00|125.09|123.79|124.96|123.66|125.13|123.83|124.94|123.64|50
1654812000000|2022-06-09 22:00:00|124.95|123.65|125.06|123.76|125.25|123.95|124.95|123.65|62
1654812900000|2022-06-09 22:15:00|124.95|123.65|124.85|123.55|124.95|123.65|124.85|123.55|16
1654813200000|2022-06-09 22:20:00|124.86|123.56|124.76|123.46|124.96|123.66|124.74|123.44|44
1654813500000|2022-06-09 22:25:00|124.74|123.44|125.16|123.86|125.17|123.87|124.74|123.44|26
1654813800000|2022-06-09 22:30:00|125.19|123.89|125.08|123.78|125.3|124|125.05|123.75|43
1654814100000|2022-06-09 22:35:00|125.06|123.76|124.85|123.55|125.07|123.77|124.77|123.47|40
1654814400000|2022-06-09 22:40:00|124.86|123.56|124.94|123.64|124.98|123.68|124.78|123.48|44
1654814700000|2022-06-09 22:45:00|124.96|123.66|124.95|123.65|124.97|123.67|124.75|123.45|63
1654815000000|2022-06-09 22:50:00|124.98|123.68|124.55|123.25|125.03|123.73|124.55|123.25|73
1654815300000|2022-06-09 22:55:00|124.54|123.24|124.7|123.4|124.7|123.4|124.43|123.13|51
1654815600000|2022-06-09 23:00:00|124.65|123.35|124.51|123.21|124.65|123.35|124.42|123.12|54
1654815900000|2022-06-09 23:05:00|124.52|123.22|124.45|123.15|124.62|123.32|124.36|123.06|90
1654816200000|2022-06-09 23:10:00|124.38|123.08|124.25|122.95|124.47|123.17|124.21|122.91|92
1654816500000|2022-06-09 23:15:00|124.23|122.93|124.81|123.51|124.81|123.51|123.94|122.64|110
1654816800000|2022-06-09 23:20:00|124.82|123.52|124.95|123.65|125.1|123.8|124.78|123.48|116
1654817100000|2022-06-09 23:25:00|125.01|123.71|124.93|123.63|125.04|123.74|124.55|123.25|133
1654817400000|2022-06-09 23:30:00|124.92|123.62|125.07|123.77|125.14|123.84|124.79|123.49|78
1654817700000|2022-06-09 23:35:00|125.05|123.75|125.03|123.73|125.07|123.77|124.85|123.55|125
1654818000000|2022-06-09 23:40:00|125.05|123.75|124.95|123.65|125.16|123.86|124.86|123.56|83
1654818300000|2022-06-09 23:45:00|124.96|123.66|125.03|123.73|125.07|123.77|124.85|123.55|84
1654818600000|2022-06-09 23:50:00|125.02|123.72|124.86|123.56|125.04|123.74|124.77|123.47|90
1654818900000|2022-06-09 23:55:00|124.87|123.57|124.55|123.25|125.06|123.76|124.54|123.24|75
1654819200000|2022-06-10 00:00:00|124.57|123.27|124.93|123.63|124.93|123.63|124.45|123.15|75
1654819500000|2022-06-10 00:05:00|124.94|123.64|124.98|123.68|125.04|123.74|124.69|123.39|120
1654819800000|2022-06-10 00:10:00|125.01|123.71|124.34|123.04|125.01|123.71|124.25|122.95|136
1654820100000|2022-06-10 00:15:00|124.33|123.03|122.47|121.17|124.34|123.04|121.91|120.61|446
1654820400000|2022-06-10 00:20:00|122.46|121.16|123.16|121.86|123.27|121.97|122.42|121.12|267
1654820700000|2022-06-10 00:25:00|123.15|121.85|123.48|122.18|123.54|122.24|123.06|121.76|199
1654821000000|2022-06-10 00:30:00|123.47|122.17|123.46|122.16|123.51|122.21|123.02|121.72|168
1654821300000|2022-06-10 00:35:00|123.47|122.17|124.03|122.73|124.08|122.78|123.4|122.1|84
1654821600000|2022-06-10 00:40:00|124.05|122.75|123.94|122.64|124.15|122.85|123.86|122.56|181
1654821900000|2022-06-10 00:45:00|123.93|122.63|123.94|122.64|124.07|122.77|123.85|122.55|74
1654822200000|2022-06-10 00:50:00|123.93|122.63|123.94|122.64|123.96|122.66|123.74|122.44|141
1654822500000|2022-06-10 00:55:00|123.93|122.63|123.79|122.49|123.96|122.66|123.74|122.44|135
1654822800000|2022-06-10 01:00:00|123.82|122.52|123.85|122.55|123.96|122.66|123.46|122.16|142
1654823100000|2022-06-10 01:05:00|123.87|122.57|123.48|122.18|123.89|122.59|123.36|122.06|89
1654823400000|2022-06-10 01:10:00|123.51|122.21|123.37|122.07|123.54|122.24|123.26|121.96|109
1654823700000|2022-06-10 01:15:00|123.39|122.09|123.99|122.69|124.11|122.81|123.24|121.94|140
1654824000000|2022-06-10 01:20:00|123.97|122.67|123.86|122.56|124.25|122.95|123.78|122.48|145
1654824300000|2022-06-10 01:25:00|123.87|122.57|124.13|122.83|124.15|122.85|123.79|122.49|46
1654824600000|2022-06-10 01:30:00|124.12|122.82|124.07|122.77|124.17|122.87|124.05|122.75|77
1654824900000|2022-06-10 01:35:00|124.06|122.76|124.07|122.77|124.16|122.86|123.97|122.67|79
1654825200000|2022-06-10 01:40:00|124.06|122.76|124.15|122.85|124.15|122.85|124.04|122.74|53
1654825500000|2022-06-10 01:45:00|124.16|122.86|124.15|122.85|124.18|122.88|124.05|122.75|57
1654825800000|2022-06-10 01:50:00|124.14|122.84|123.94|122.64|124.2|122.9|123.93|122.63|50
1654826100000|2022-06-10 01:55:00|123.98|122.68|123.86|122.56|124.14|122.84|123.86|122.56|83
1654826400000|2022-06-10 02:00:00|123.87|122.57|124.15|122.85|124.15|122.85|123.75|122.45|97
1654826700000|2022-06-10 02:05:00|124.16|122.86|124.04|122.74|124.37|123.07|124.04|122.74|95
1654827000000|2022-06-10 02:10:00|124.05|122.75|124.15|122.85|124.27|122.97|123.99|122.69|84
1654827300000|2022-06-10 02:15:00|124.16|122.86|124.26|122.96|124.28|122.98|124.15|122.85|52
1654827600000|2022-06-10 02:20:00|124.29|122.99|124.56|123.26|124.6|123.3|124.24|122.94|59
1654827900000|2022-06-10 02:25:00|124.54|123.24|124.59|123.29|124.65|123.35|124.43|123.13|48
1654828200000|2022-06-10 02:30:00|124.6|123.3|124.55|123.25|124.65|123.35|124.44|123.14|55
1654828500000|2022-06-10 02:35:00|124.56|123.26|124.61|123.31|124.67|123.37|124.52|123.22|47
1654828800000|2022-06-10 02:40:00|124.6|123.3|124.65|123.35|124.7|123.4|124.6|123.3|21
1654829100000|2022-06-10 02:45:00|124.64|123.34|124.64|123.34|124.66|123.36|124.61|123.31|24
1654829400000|2022-06-10 02:50:00|124.63|123.33|124.65|123.35|124.67|123.37|124.55|123.25|34
1654829700000|2022-06-10 02:55:00|124.63|123.33|124.67|123.37|124.67|123.37|124.62|123.32|11
1654830000000|2022-06-10 03:00:00|124.71|123.41|125.46|124.16|125.53|124.23|124.71|123.41|198
1654830300000|2022-06-10 03:05:00|125.45|124.15|125.24|123.94|125.45|124.15|125.02|123.72|162
1654830600000|2022-06-10 03:10:00|125.26|123.96|125.28|123.98|125.34|124.04|125.15|123.85|83
1654830900000|2022-06-10 03:15:00|125.33|124.03|125.35|124.05|125.44|124.14|125.25|123.95|79
1654831200000|2022-06-10 03:20:00|125.36|124.06|125.55|124.25|125.7|124.4|125.36|124.06|42
1654831500000|2022-06-10 03:25:00|125.51|124.21|125.55|124.25|125.64|124.34|125.46|124.16|31
1654831800000|2022-06-10 03:30:00|125.57|124.27|125.42|124.12|125.64|124.34|125.41|124.11|48
1654832100000|2022-06-10 03:35:00|125.43|124.13|125.43|124.13|125.44|124.14|125.32|124.02|28
1654832400000|2022-06-10 03:40:00|125.44|124.14|125.37|124.07|125.45|124.15|125.33|124.03|59
1654832700000|2022-06-10 03:45:00|125.34|124.04|125.34|124.04|125.44|124.14|125.33|124.03|36
1654833000000|2022-06-10 03:50:00|125.35|124.05|125.15|123.85|125.36|124.06|125.13|123.83|51
1654833300000|2022-06-10 03:55:00|125.14|123.84|124.96|123.66|125.17|123.87|124.87|123.57|65
1654833600000|2022-06-10 04:00:00|124.95|123.65|124.97|123.67|125.05|123.75|124.84|123.54|83
1654833900000|2022-06-10 04:05:00|124.95|123.65|125.25|123.95|125.25|123.95|124.94|123.64|45
1654834200000|2022-06-10 04:10:00|125.24|123.94|124.97|123.67|125.26|123.96|124.96|123.66|59
1654834500000|2022-06-10 04:15:00|124.96|123.66|125.07|123.77|125.11|123.81|124.86|123.56|51
1654834800000|2022-06-10 04:20:00|125.08|123.78|125.06|123.76|125.1|123.8|125.05|123.75|40
1654835100000|2022-06-10 04:25:00|125.05|123.75|124.65|123.35|125.07|123.77|124.46|123.16|68
1654835400000|2022-06-10 04:30:00|124.63|123.33|124.76|123.46|124.82|123.52|124.58|123.28|29
1654835700000|2022-06-10 04:35:00|124.77|123.47|124.73|123.43|124.79|123.49|124.71|123.41|41
1654836000000|2022-06-10 04:40:00|124.76|123.46|124.79|123.49|124.83|123.53|124.75|123.45|54
1654836300000|2022-06-10 04:45:00|124.81|123.51|124.97|123.67|124.99|123.69|124.77|123.47|37
1654836600000|2022-06-10 04:50:00|125.01|123.71|124.96|123.66|125.17|123.87|124.91|123.61|66
1654836900000|2022-06-10 04:55:00|125.01|123.71|125.05|123.75|125.09|123.79|124.96|123.66|44
1654837200000|2022-06-10 05:00:00|125.06|123.76|125.44|124.14|125.52|124.22|125.05|123.75|94
1654837500000|2022-06-10 05:05:00|125.45|124.15|125.26|123.96|125.46|124.16|125.15|123.85|61
1654837800000|2022-06-10 05:10:00|125.28|123.98|125.45|124.15|125.45|124.15|125.26|123.96|30
1654838100000|2022-06-10 05:15:00|125.47|124.17|125.46|124.16|125.56|124.26|125.37|124.07|48
1654838400000|2022-06-10 05:20:00|125.45|124.15|125.47|124.17|125.55|124.25|125.43|124.13|43
1654838700000|2022-06-10 05:25:00|125.5|124.2|125.57|124.27|125.6|124.3|125.42|124.12|56
1654839000000|2022-06-10 05:30:00|125.59|124.29|125.77|124.47|125.81|124.51|125.59|124.29|37
1654839300000|2022-06-10 05:35:00|125.79|124.49|125.7|124.4|125.8|124.5|125.69|124.39|51
1654839600000|2022-06-10 05:40:00|125.69|124.39|125.54|124.24|125.76|124.46|125.54|124.24|57
1654839900000|2022-06-10 05:45:00|125.55|124.25|125.34|124.04|125.65|124.35|125.25|123.95|69
1654840200000|2022-06-10 05:50:00|125.36|124.06|125.17|123.87|125.36|124.06|125.05|123.75|51
1654840500000|2022-06-10 05:55:00|125.19|123.89|125.14|123.84|125.37|124.07|125.14|123.84|47
1654840800000|2022-06-10 06:00:00|125.15|123.85|125.26|123.96|125.35|124.05|125.06|123.76|120
1654841100000|2022-06-10 06:05:00|125.27|123.97|125.15|123.85|125.36|124.06|125.14|123.84|66
1654841400000|2022-06-10 06:10:00|125.17|123.87|125.36|124.06|125.39|124.09|125.15|123.85|55
1654841700000|2022-06-10 06:15:00|125.37|124.07|125.36|124.06|125.62|124.32|125.16|123.86|97
1654842000000|2022-06-10 06:20:00|125.37|124.07|125.15|123.85|125.6|124.3|125.05|123.75|118
1654842300000|2022-06-10 06:25:00|125.16|123.86|125.27|123.97|125.29|123.99|125.06|123.76|40
1654842600000|2022-06-10 06:30:00|125.26|123.96|125.06|123.76|125.37|124.07|125.06|123.76|54
1654842900000|2022-06-10 06:35:00|125.07|123.77|125.17|123.87|125.26|123.96|125.06|123.76|56
1654843200000|2022-06-10 06:40:00|125.18|123.88|125.28|123.98|125.39|124.09|125.18|123.88|61
1654843500000|2022-06-10 06:45:00|125.29|123.99|125.28|123.98|125.39|124.09|125.28|123.98|34
1654843800000|2022-06-10 06:50:00|125.29|123.99|125.24|123.94|125.34|124.04|125.16|123.86|47
1654844100000|2022-06-10 06:55:00|125.23|123.93|125.06|123.76|125.3|124|124.96|123.66|101
1654844400000|2022-06-10 07:00:00|125.08|123.78|125.26|123.96|125.36|124.06|125.03|123.73|84
1654844700000|2022-06-10 07:05:00|125.27|123.97|125.26|123.96|125.34|124.04|125.24|123.94|50
1654845000000|2022-06-10 07:10:00|125.25|123.95|125.22|123.92|125.29|123.99|125.12|123.82|73
1654845300000|2022-06-10 07:15:00|125.23|123.93|125.46|124.16|125.56|124.26|125.21|123.91|94
1654845600000|2022-06-10 07:20:00|125.47|124.17|125.26|123.96|125.47|124.17|125.24|123.94|54
1654845900000|2022-06-10 07:25:00|125.27|123.97|125.36|124.06|125.4|124.1|125.26|123.96|48
1654846200000|2022-06-10 07:30:00|125.38|124.08|125.24|123.94|125.45|124.15|125.13|123.83|67
1654846500000|2022-06-10 07:35:00|125.25|123.95|125.23|123.93|125.34|124.04|125.23|123.93|26
1654846800000|2022-06-10 07:40:00|125.22|123.92|125.26|123.96|125.28|123.98|125.16|123.86|35
1654847100000|2022-06-10 07:45:00|125.27|123.97|125.23|123.93|125.45|124.15|125.16|123.86|41
1654847400000|2022-06-10 07:50:00|125.22|123.92|125.22|123.92|125.34|124.04|125.22|123.92|63
1654847700000|2022-06-10 07:55:00|125.21|123.91|125.07|123.77|125.28|123.98|125.06|123.76|48
1654848000000|2022-06-10 08:00:00|125.06|123.76|125.14|123.84|125.26|123.96|125.02|123.72|86
1654848300000|2022-06-10 08:05:00|125.15|123.85|125.45|124.15|125.45|124.15|125.15|123.85|48
1654848600000|2022-06-10 08:10:00|125.46|124.16|125.28|123.98|125.5|124.2|125.28|123.98|56
1654848900000|2022-06-10 08:15:00|125.27|123.97|125.36|124.06|125.38|124.08|125.25|123.95|50
1654849200000|2022-06-10 08:20:00|125.34|124.04|125.25|123.95|125.34|124.04|125.25|123.95|18
1654849500000|2022-06-10 08:25:00|125.24|123.94|125.15|123.85|125.24|123.94|124.96|123.66|76
1654849800000|2022-06-10 08:30:00|125.14|123.84|124.86|123.56|125.14|123.84|124.86|123.56|63
1654850100000|2022-06-10 08:35:00|124.87|123.57|124.65|123.35|124.87|123.57|124.55|123.25|52
1654850400000|2022-06-10 08:40:00|124.67|123.37|124.61|123.31|124.68|123.38|124.54|123.24|50
1654850700000|2022-06-10 08:45:00|124.62|123.32|124.64|123.34|124.7|123.4|124.61|123.31|29
1654851000000|2022-06-10 08:50:00|124.65|123.35|124.56|123.26|124.67|123.37|124.44|123.14|46
1654851300000|2022-06-10 08:55:00|124.58|123.28|124.64|123.34|124.65|123.35|124.45|123.15|58
1654851600000|2022-06-10 09:00:00|124.65|123.35|124.55|123.25|124.65|123.35|124.45|123.15|58
1654851900000|2022-06-10 09:05:00|124.54|123.24|124.38|123.08|124.56|123.26|124.36|123.06|56
1654852200000|2022-06-10 09:10:00|124.36|123.06|124.44|123.14|124.53|123.23|124.21|122.91|49
1654852500000|2022-06-10 09:15:00|124.45|123.15|123.85|122.55|124.48|123.18|123.77|122.47|137
1654852800000|2022-06-10 09:20:00|123.86|122.56|124.46|123.16|124.66|123.36|123.82|122.52|115
1654853100000|2022-06-10 09:25:00|124.49|123.19|124.49|123.19|124.56|123.26|124.43|123.13|73
1654853400000|2022-06-10 09:30:00|124.51|123.21|124.25|122.95|124.57|123.27|124.25|122.95|77
1654853700000|2022-06-10 09:35:00|124.26|122.96|124.26|122.96|124.44|123.14|124.05|122.75|142
1654854000000|2022-06-10 09:40:00|124.23|122.93|124.26|122.96|124.43|123.13|124.14|122.84|112
1654854300000|2022-06-10 09:45:00|124.27|122.97|123.87|122.57|124.36|123.06|123.85|122.55|97
1654854600000|2022-06-10 09:50:00|123.86|122.56|123.62|122.32|124.04|122.74|123.46|122.16|175
1654854900000|2022-06-10 09:55:00|123.58|122.28|123.65|122.35|123.69|122.39|123.52|122.22|95
1654855200000|2022-06-10 10:00:00|123.68|122.38|124.03|122.73|124.04|122.74|123.46|122.16|106
1654855500000|2022-06-10 10:05:00|124.04|122.74|123.96|122.66|124.08|122.78|123.87|122.57|73
1654855800000|2022-06-10 10:10:00|123.99|122.69|124|122.7|124|122.7|123.78|122.48|52
1654856100000|2022-06-10 10:15:00|123.99|122.69|124.22|122.92|124.22|122.92|123.94|122.64|63
1654856400000|2022-06-10 10:20:00|124.21|122.91|124.06|122.76|124.22|122.92|124.04|122.74|54
1654856700000|2022-06-10 10:25:00|124.08|122.78|124.26|122.96|124.36|123.06|123.96|122.66|74
1654857000000|2022-06-10 10:30:00|124.25|122.95|124.23|122.93|124.32|123.02|124.22|122.92|46
1654857300000|2022-06-10 10:35:00|124.22|122.92|124.15|122.85|124.22|122.92|124.13|122.83|32
1654857600000|2022-06-10 10:40:00|124.14|122.84|124.22|122.92|124.22|122.92|124.09|122.79|42
1654857900000|2022-06-10 10:45:00|124.23|122.93|124.25|122.95|124.44|123.14|124.16|122.86|50
1654858200000|2022-06-10 10:50:00|124.26|122.96|124.24|122.94|124.35|123.05|124.15|122.85|56
1654858500000|2022-06-10 10:55:00|124.22|122.92|124.26|122.96|124.29|122.99|124.14|122.84|33
1654858800000|2022-06-10 11:00:00|124.25|122.95|124.15|122.85|124.36|123.06|124.14|122.84|59
1654859100000|2022-06-10 11:05:00|124.16|122.86|124.35|123.05|124.35|123.05|124.16|122.86|27
1654859400000|2022-06-10 11:10:00|124.36|123.06|124.25|122.95|124.36|123.06|124.24|122.94|33
1654859700000|2022-06-10 11:15:00|124.24|122.94|124.24|122.94|124.24|122.94|124.13|122.83|22
1654860000000|2022-06-10 11:20:00|124.23|122.93|124.13|122.83|124.23|122.93|124.11|122.81|47
1654860300000|2022-06-10 11:25:00|124.12|122.82|123.95|122.65|124.12|122.82|123.93|122.63|33
1654860600000|2022-06-10 11:30:00|123.96|122.66|124.45|123.15|124.54|123.24|123.95|122.65|69
1654860900000|2022-06-10 11:35:00|124.44|123.14|124.47|123.17|124.65|123.35|124.36|123.06|58
1654861200000|2022-06-10 11:40:00|124.46|123.16|124.52|123.22|124.58|123.28|124.44|123.14|27
1654861500000|2022-06-10 11:45:00|124.5|123.2|124.51|123.21|124.52|123.22|124.4|123.1|32
1654861800000|2022-06-10 11:50:00|124.5|123.2|124.34|123.04|124.51|123.21|124.27|122.97|32
1654862100000|2022-06-10 11:55:00|124.33|123.03|124.19|122.89|124.44|123.14|124.19|122.89|54
1654862400000|2022-06-10 12:00:00|124.2|122.9|124.24|122.94|124.44|123.14|124.05|122.75|72
1654862700000|2022-06-10 12:05:00|124.25|122.95|124.45|123.15|124.61|123.31|124.25|122.95|98
1654863000000|2022-06-10 12:10:00|124.44|123.14|124.48|123.18|124.53|123.23|124.44|123.14|36
1654863300000|2022-06-10 12:15:00|124.49|123.19|124.4|123.1|124.51|123.21|124.36|123.06|51
1654863600000|2022-06-10 12:20:00|124.43|123.13|124.53|123.23|124.53|123.23|124.43|123.13|17
1654863900000|2022-06-10 12:25:00|124.55|123.25|124.53|123.23|124.66|123.36|124.47|123.17|73
1654864200000|2022-06-10 12:30:00|124.48|123.18|120.85|119.55|124.48|123.18|119.51|118.21|752
1654864500000|2022-06-10 12:35:00|120.84|119.54|122.01|120.71|122.28|120.98|120.57|119.27|545
1654864800000|2022-06-10 12:40:00|122.04|120.74|121.85|120.55|122.45|121.15|121.77|120.47|380
1654865100000|2022-06-10 12:45:00|121.89|120.59|122.15|120.85|122.34|121.04|121.43|120.13|361
1654865400000|2022-06-10 12:50:00|122.18|120.88|121.53|120.23|122.24|120.94|121.04|119.74|356
1654865700000|2022-06-10 12:55:00|121.52|120.22|121.22|119.92|121.62|120.32|121.22|119.92|234
1654866000000|2022-06-10 13:00:00|121.17|119.87|121.46|120.16|121.49|120.19|120.92|119.62|244
1654866300000|2022-06-10 13:05:00|121.47|120.17|120.99|119.69|121.47|120.17|120.72|119.42|210
1654866600000|2022-06-10 13:10:00|121.02|119.72|121.05|119.75|121.24|119.94|120.84|119.54|161
1654866900000|2022-06-10 13:15:00|121.06|119.76|120.93|119.63|121.12|119.82|120.81|119.51|122
1654867200000|2022-06-10 13:20:00|120.92|119.62|120.49|119.19|121.01|119.71|120.35|119.05|220
1654867500000|2022-06-10 13:25:00|120.48|119.18|120.3|119|120.57|119.27|119.56|118.26|397
1654867800000|2022-06-10 13:30:00|120.33|119.03|120.08|118.78|120.74|119.44|119.7|118.4|416
1654868100000|2022-06-10 13:35:00|120.07|118.77|120.24|118.94|120.5|119.2|119.94|118.64|312
1654868400000|2022-06-10 13:40:00|120.23|118.93|120.89|119.59|120.9|119.6|120.15|118.85|236
1654868700000|2022-06-10 13:45:00|120.94|119.64|120.52|119.22|121.16|119.86|120.41|119.11|231
1654869000000|2022-06-10 13:50:00|120.53|119.23|120.38|119.08|120.59|119.29|120.32|119.02|185
1654869300000|2022-06-10 13:55:00|120.37|119.07|120.44|119.14|120.63|119.33|120.22|118.92|137
1654869600000|2022-06-10 14:00:00|120.43|119.13|120.52|119.22|120.54|119.24|120|118.7|153
1654869900000|2022-06-10 14:05:00|120.51|119.21|120.63|119.33|120.81|119.51|120.41|119.11|112
1654870200000|2022-06-10 14:10:00|120.64|119.34|120.81|119.51|120.9|119.6|120.4|119.1|152
1654870500000|2022-06-10 14:15:00|120.79|119.49|121.51|120.21|121.51|120.21|120.7|119.4|180
1654870800000|2022-06-10 14:20:00|121.53|120.23|121.57|120.27|121.66|120.36|121.46|120.16|103
1654871100000|2022-06-10 14:25:00|121.56|120.26|121.43|120.13|121.56|120.26|121.42|120.12|112
1654871400000|2022-06-10 14:30:00|121.42|120.12|122.05|120.75|122.14|120.84|121.31|120.01|193
1654871700000|2022-06-10 14:35:00|122.04|120.74|122.03|120.73|122.29|120.99|121.84|120.54|118
1654872000000|2022-06-10 14:40:00|122.05|120.75|122.09|120.79|122.13|120.83|121.79|120.49|103
1654872300000|2022-06-10 14:45:00|122.06|120.76|122.14|120.84|122.14|120.84|122.01|120.71|123
1654872600000|2022-06-10 14:50:00|122.15|120.85|122.22|120.92|122.41|121.11|122.14|120.84|84
1654872900000|2022-06-10 14:55:00|122.23|120.93|121.83|120.53|122.23|120.93|121.81|120.51|103
1654873200000|2022-06-10 15:00:00|121.86|120.56|122.12|120.82|122.21|120.91|121.81|120.51|117
1654873500000|2022-06-10 15:05:00|122.13|120.83|122.03|120.73|122.13|120.83|121.9|120.6|104
1654873800000|2022-06-10 15:10:00|122.02|120.72|121.84|120.54|122.02|120.72|121.79|120.49|122
1654874100000|2022-06-10 15:15:00|121.83|120.53|121.48|120.18|121.83|120.53|121.28|119.98|122
1654874400000|2022-06-10 15:20:00|121.5|120.2|121.12|119.82|121.51|120.21|121.12|119.82|75
1654874700000|2022-06-10 15:25:00|121.13|119.83|121.22|119.92|121.31|120.01|120.95|119.65|126
1654875000000|2022-06-10 15:30:00|121.21|119.91|121.33|120.03|121.33|120.03|121.03|119.73|104
1654875300000|2022-06-10 15:35:00|121.32|120.02|121.06|119.76|121.32|120.02|121|119.7|87
1654875600000|2022-06-10 15:40:00|121.04|119.74|121.12|119.82|121.32|120.02|120.99|119.69|85
1654875900000|2022-06-10 15:45:00|121.14|119.84|121.43|120.13|121.47|120.17|121.12|119.82|119
1654876200000|2022-06-10 15:50:00|121.42|120.12|121.32|120.02|121.53|120.23|121.3|120|68
1654876500000|2022-06-10 15:55:00|121.31|120.01|121.42|120.12|121.52|120.22|121.3|120|65
1654876800000|2022-06-10 16:00:00|121.41|120.11|121.1|119.8|121.55|120.25|121.09|119.79|111
1654877100000|2022-06-10 16:05:00|121.09|119.79|120.92|119.62|121.3|120|120.91|119.61|124
1654877400000|2022-06-10 16:10:00|120.9|119.6|120.45|119.15|120.92|119.62|120.45|119.15|110
1654877700000|2022-06-10 16:15:00|120.44|119.14|120.43|119.13|120.59|119.29|120.29|118.99|93
1654878000000|2022-06-10 16:20:00|120.44|119.14|120.47|119.17|121.02|119.72|120.44|119.14|162
1654878300000|2022-06-10 16:25:00|120.46|119.16|118.28|116.98|120.46|119.16|117.72|116.42|384
1654878600000|2022-06-10 16:30:00|118.29|116.99|118.71|117.41|119.33|118.03|118.25|116.95|369
1654878900000|2022-06-10 16:35:00|118.68|117.38|118.53|117.23|119.1|117.8|118.53|117.23|310
1654879200000|2022-06-10 16:40:00|118.52|117.22|118.87|117.57|119.04|117.74|118.19|116.89|304
1654879500000|2022-06-10 16:45:00|118.86|117.56|118.95|117.65|119.14|117.84|118.48|117.18|217
1654879800000|2022-06-10 16:50:00|118.93|117.63|119.08|117.78|119.12|117.82|118.16|116.86|256
1654880100000|2022-06-10 16:55:00|119.06|117.76|119.14|117.84|119.47|118.17|118.77|117.47|224
1654880400000|2022-06-10 17:00:00|119.12|117.82|119.35|118.05|119.38|118.08|119.04|117.74|177
1654880700000|2022-06-10 17:05:00|119.34|118.04|119|117.7|119.34|118.04|118.92|117.62|173
1654881000000|2022-06-10 17:10:00|119.01|117.71|119.12|117.82|119.26|117.96|118.84|117.54|169
1654881300000|2022-06-10 17:15:00|119.11|117.81|119.38|118.08|119.43|118.13|119.02|117.72|182
1654881600000|2022-06-10 17:20:00|119.41|118.11|119.48|118.18|119.5|118.2|119.24|117.94|112
1654881900000|2022-06-10 17:25:00|119.49|118.19|119.83|118.53|119.85|118.55|119.44|118.14|140
1654882200000|2022-06-10 17:30:00|119.84|118.54|119.08|117.78|119.84|118.54|119.03|117.73|160
1654882500000|2022-06-10 17:35:00|119.09|117.79|119.3|118|119.42|118.12|119.08|117.78|76
1654882800000|2022-06-10 17:40:00|119.31|118.01|119.24|117.94|119.35|118.05|119.21|117.91|100
1654883100000|2022-06-10 17:45:00|119.25|117.95|119.44|118.14|119.54|118.24|119.25|117.95|92
1654883400000|2022-06-10 17:50:00|119.45|118.15|119.33|118.03|119.59|118.29|119.32|118.02|105
1654883700000|2022-06-10 17:55:00|119.32|118.02|119.44|118.14|119.5|118.2|119.24|117.94|82
1654884000000|2022-06-10 18:00:00|119.43|118.13|119.37|118.07|119.48|118.18|119.3|118|99
1654884300000|2022-06-10 18:05:00|119.36|118.06|119.26|117.96|119.49|118.19|119.21|117.91|34
1654884600000|2022-06-10 18:10:00|119.29|117.99|119.44|118.14|119.44|118.14|118.95|117.65|93
1654884900000|2022-06-10 18:15:00|119.43|118.13|119.53|118.23|119.58|118.28|119.35|118.05|48
1654885200000|2022-06-10 18:20:00|119.52|118.22|119.2|117.9|119.52|118.22|119.17|117.87|51
1654885500000|2022-06-10 18:25:00|119.18|117.88|119.06|117.76|119.35|118.05|119.01|117.71|88
1654885800000|2022-06-10 18:30:00|119.1|117.8|119.21|117.91|119.28|117.98|119.1|117.8|54
1654886100000|2022-06-10 18:35:00|119.18|117.88|119.03|117.73|119.23|117.93|118.9|117.6|101
1654886400000|2022-06-10 18:40:00|119.02|117.72|118.82|117.52|119.03|117.73|118.49|117.19|139
1654886700000|2022-06-10 18:45:00|118.8|117.5|118.94|117.64|119.01|117.71|118.79|117.49|90
1654887000000|2022-06-10 18:50:00|118.95|117.65|118.84|117.54|119.02|117.72|118.74|117.44|109
1654887300000|2022-06-10 18:55:00|118.85|117.55|119.02|117.72|119.21|117.91|118.82|117.52|82
1654887600000|2022-06-10 19:00:00|119.03|117.73|118.92|117.62|119.12|117.82|118.9|117.6|113
1654887900000|2022-06-10 19:05:00|118.91|117.61|118.91|117.61|119|117.7|118.74|117.44|148
1654888200000|2022-06-10 19:10:00|118.92|117.62|119.06|117.76|119.11|117.81|118.92|117.62|81
1654888500000|2022-06-10 19:15:00|119.05|117.75|119.09|117.79|119.19|117.89|119.01|117.71|90
1654888800000|2022-06-10 19:20:00|119.1|117.8|119.21|117.91|119.21|117.91|118.89|117.59|85
1654889100000|2022-06-10 19:25:00|119.22|117.92|119.28|117.98|120.01|118.71|119.22|117.92|149
1654889400000|2022-06-10 19:30:00|119.29|117.99|119.8|118.5|119.93|118.63|119.21|117.91|139
1654889700000|2022-06-10 19:35:00|119.82|118.52|119.78|118.48|119.97|118.67|119.71|118.41|111
1654890000000|2022-06-10 19:40:00|119.79|118.49|119.39|118.09|119.81|118.51|119.39|118.09|87
1654890300000|2022-06-10 19:45:00|119.4|118.1|119.2|117.9|119.44|118.14|119.09|117.79|120
1654890600000|2022-06-10 19:50:00|119.19|117.89|119.2|117.9|119.3|118|119.1|117.8|80
1654890900000|2022-06-10 19:55:00|119.21|117.91|119.01|117.71|119.32|118.02|119.01|117.71|93
1654891200000|2022-06-10 20:00:00|119.03|117.73|119.65|118.35|119.66|118.36|119.01|117.71|81
1654891500000|2022-06-10 20:05:00|119.64|118.34|119.48|118.18|119.66|118.36|119.41|118.11|69
1654891800000|2022-06-10 20:10:00|119.51|118.21|119.49|118.19|119.66|118.36|119.48|118.18|70
1654892100000|2022-06-10 20:15:00|119.5|118.2|119.56|118.26|119.58|118.28|119.49|118.19|38
1654892400000|2022-06-10 20:20:00|119.53|118.23|119.53|118.23|119.79|118.49|119.42|118.12|92
1654892700000|2022-06-10 20:25:00|119.54|118.24|119.56|118.26|119.62|118.32|119.45|118.15|36
1654893000000|2022-06-10 20:30:00|119.57|118.27|119.8|118.5|119.8|118.5|119.54|118.24|37
1654893300000|2022-06-10 20:35:00|119.81|118.51|120.18|118.88|120.18|118.88|119.81|118.51|77
1654893600000|2022-06-10 20:40:00|120.17|118.87|120.01|118.71|120.17|118.87|119.98|118.68|58
1654893900000|2022-06-10 20:45:00|120|118.7|119.78|118.48|120.2|118.9|119.77|118.47|61
1654894200000|2022-06-10 20:50:00|119.79|118.49|119.93|118.63|120.04|118.74|119.73|118.43|51
1654894500000|2022-06-10 20:55:00|119.92|118.62|119.9|118.6|120|118.7|119.89|118.59|37
1654930800000|2022-06-11 07:00:00|121.46|120.16|121.49|120.19|121.49|120.19|121.23|119.93|53
1654931100000|2022-06-11 07:05:00|121.5|120.2|121.38|120.08|121.54|120.24|121.28|119.98|49
1654931400000|2022-06-11 07:10:00|121.36|120.06|121.28|119.98|121.41|120.11|121.2|119.9|34
1654931700000|2022-06-11 07:15:00|121.27|119.97|121.34|120.04|121.47|120.17|121.19|119.89|89
1654932000000|2022-06-11 07:20:00|121.33|120.03|121.84|120.54|122.03|120.73|121.28|119.98|99
1654932300000|2022-06-11 07:25:00|121.83|120.53|121.48|120.18|121.83|120.53|121.39|120.09|70
1654932600000|2022-06-11 07:30:00|121.49|120.19|121.49|120.19|121.6|120.3|121.47|120.17|39
1654932900000|2022-06-11 07:35:00|121.51|120.21|121.58|120.28|121.59|120.29|121.47|120.17|29
1654933200000|2022-06-11 07:40:00|121.59|120.29|121.49|120.19|121.64|120.34|121.49|120.19|53
1654933500000|2022-06-11 07:45:00|121.52|120.22|121.35|120.05|121.59|120.29|121.3|120|54
1654933800000|2022-06-11 07:50:00|121.34|120.04|121.38|120.08|121.38|120.08|121.31|120.01|27
1654934100000|2022-06-11 07:55:00|121.37|120.07|121.35|120.05|121.37|120.07|121.34|120.04|9
1654934400000|2022-06-11 08:00:00|121.36|120.06|121.37|120.07|121.69|120.39|121.36|120.06|55
1654934700000|2022-06-11 08:05:00|121.36|120.06|121.43|120.13|121.54|120.24|121.36|120.06|30
1654935000000|2022-06-11 08:10:00|121.42|120.12|121.35|120.05|121.42|120.12|121.25|119.95|34
1654935300000|2022-06-11 08:15:00|121.34|120.04|121.43|120.13|121.45|120.15|121.34|120.04|36
1654935600000|2022-06-11 08:20:00|121.44|120.14|121.28|119.98|121.53|120.23|121.2|119.9|70
1654935900000|2022-06-11 08:25:00|121.27|119.97|121.33|120.03|121.38|120.08|121.22|119.92|66
1654936200000|2022-06-11 08:30:00|121.35|120.05|121.34|120.04|121.5|120.2|121.27|119.97|51
1654936500000|2022-06-11 08:35:00|121.37|120.07|120.23|118.93|121.4|120.1|119.91|118.61|287
1654936800000|2022-06-11 08:40:00|120.21|118.91|119.44|118.14|120.42|119.12|119.08|117.78|276
1654937100000|2022-06-11 08:45:00|119.38|118.08|119.41|118.11|119.44|118.14|119.21|117.91|135
1654937400000|2022-06-11 08:50:00|119.42|118.12|119.45|118.15|119.45|118.15|119.32|118.02|42
1654937700000|2022-06-11 08:55:00|119.41|118.11|118.35|117.05|119.45|118.15|118.35|117.05|142
1654938000000|2022-06-11 09:00:00|118.32|117.02|117.97|116.67|118.32|117.02|117.12|115.82|605
1654938300000|2022-06-11 09:05:00|117.96|116.66|118.43|117.13|118.5|117.2|117.73|116.43|376
1654938600000|2022-06-11 09:10:00|118.44|117.14|118.35|117.05|118.59|117.29|118.23|116.93|190
1654938900000|2022-06-11 09:15:00|118.36|117.06|119.02|117.72|119.08|117.78|118.23|116.93|236
1654939200000|2022-06-11 09:20:00|119.03|117.73|118.8|117.5|119.1|117.8|118.8|117.5|111
1654939500000|2022-06-11 09:25:00|118.81|117.51|118.99|117.69|119.01|117.71|118.79|117.49|113
1654939800000|2022-06-11 09:30:00|118.98|117.68|119.38|118.08|119.43|118.13|118.98|117.68|118
1654940100000|2022-06-11 09:35:00|119.39|118.09|120.12|118.82|120.2|118.9|119.33|118.03|205
1654940400000|2022-06-11 09:40:00|120.13|118.83|119.95|118.65|120.13|118.83|119.89|118.59|135
1654940700000|2022-06-11 09:45:00|119.94|118.64|119.94|118.64|119.96|118.66|119.82|118.52|55
1654941000000|2022-06-11 09:50:00|119.95|118.65|119.82|118.52|120.06|118.76|119.76|118.46|93
1654941300000|2022-06-11 09:55:00|119.83|118.53|119.7|118.4|119.94|118.64|119.7|118.4|79
1654941600000|2022-06-11 10:00:00|119.68|118.38|120.1|118.8|120.1|118.8|119.67|118.37|63
1654941900000|2022-06-11 10:05:00|120.08|118.78|120.11|118.81|120.22|118.92|120.05|118.75|60
1654942200000|2022-06-11 10:10:00|120.12|118.82|120.12|118.82|120.21|118.91|120.04|118.74|44
1654942500000|2022-06-11 10:15:00|120.14|118.84|120.13|118.83|120.21|118.91|120.12|118.82|24
1654942800000|2022-06-11 10:20:00|120.14|118.84|120.03|118.73|120.14|118.84|119.94|118.64|38
1654943100000|2022-06-11 10:25:00|120.02|118.72|119.99|118.69|120.03|118.73|119.84|118.54|57
1654943400000|2022-06-11 10:30:00|120|118.7|120.02|118.72|120.02|118.72|119.51|118.21|132
1654943700000|2022-06-11 10:35:00|120.03|118.73|119.69|118.39|120.04|118.74|119.69|118.39|49
1654944000000|2022-06-11 10:40:00|119.68|118.38|119.36|118.06|119.75|118.45|119.29|117.99|95
1654944300000|2022-06-11 10:45:00|119.33|118.03|119.28|117.98|119.46|118.16|119.06|117.76|118
1654944600000|2022-06-11 10:50:00|119.27|117.97|118.85|117.55|119.27|117.97|118.83|117.53|84
1654944900000|2022-06-11 10:55:00|118.83|117.53|119.21|117.91|119.21|117.91|118.8|117.5|99
1654945200000|2022-06-11 11:00:00|119.2|117.9|118.37|117.07|119.2|117.9|117.65|116.35|295
1654945500000|2022-06-11 11:05:00|118.33|117.03|118.29|116.99|118.35|117.05|117.94|116.64|131
1654945800000|2022-06-11 11:10:00|118.3|117|118.29|116.99|118.53|117.23|118.26|116.96|135
1654946100000|2022-06-11 11:15:00|118.28|116.98|117.98|116.68|118.29|116.99|117.78|116.48|146
1654946400000|2022-06-11 11:20:00|117.97|116.67|116.42|115.12|117.97|116.67|116.32|115.02|333
1654946700000|2022-06-11 11:25:00|116.46|115.16|116.91|115.61|117.19|115.89|116.39|115.09|212
1654947000000|2022-06-11 11:30:00|116.9|115.6|117.25|115.95|117.48|116.18|116.9|115.6|134
1654947300000|2022-06-11 11:35:00|117.26|115.96|116.83|115.53|117.36|116.06|116.25|114.95|272
1654947600000|2022-06-11 11:40:00|116.85|115.55|117.1|115.8|117.11|115.81|116.8|115.5|271
1654947900000|2022-06-11 11:45:00|117.09|115.79|117.06|115.76|117.15|115.85|116.93|115.63|131
1654948200000|2022-06-11 11:50:00|117.07|115.77|116.87|115.57|117.14|115.84|116.82|115.52|194
1654948500000|2022-06-11 11:55:00|116.88|115.58|117.2|115.9|117.34|116.04|116.78|115.48|175
1654948800000|2022-06-11 12:00:00|117.18|115.88|117.56|116.26|117.92|116.62|117.12|115.82|192
1654949100000|2022-06-11 12:05:00|117.55|116.25|117.21|115.91|117.83|116.53|117.18|115.88|111
1654949400000|2022-06-11 12:10:00|117.22|115.92|117.25|115.95|117.46|116.16|117.2|115.9|68
1654949700000|2022-06-11 12:15:00|117.24|115.94|117.05|115.75|117.39|116.09|116.98|115.68|122
1654950000000|2022-06-11 12:20:00|117.06|115.76|117.04|115.74|117.11|115.81|116.84|115.54|127
1654950300000|2022-06-11 12:25:00|117.03|115.73|117.54|116.24|117.54|116.24|116.98|115.68|116
1654950600000|2022-06-11 12:30:00|117.52|116.22|117.25|115.95|117.53|116.23|116.79|115.49|243
1654950900000|2022-06-11 12:35:00|117.23|115.93|116.91|115.61|117.23|115.93|116.82|115.52|153
1654951200000|2022-06-11 12:40:00|116.92|115.62|117.01|115.71|117.06|115.76|116.5|115.2|149
1654951500000|2022-06-11 12:45:00|117|115.7|116.3|115|117.01|115.71|116.03|114.73|263
1654951800000|2022-06-11 12:50:00|116.29|114.99|116.06|114.76|116.39|115.09|116.03|114.73|135
1654952100000|2022-06-11 12:55:00|116.07|114.77|114.37|113.07|116.53|115.23|114.37|113.07|300
1654952400000|2022-06-11 13:00:00|114.35|113.05|114.24|112.94|115.29|113.99|113.95|112.65|361
1654952700000|2022-06-11 13:05:00|114.26|112.96|115.09|113.79|115.09|113.79|113.95|112.65|289
1654953000000|2022-06-11 13:10:00|115.1|113.8|115.41|114.11|115.51|114.21|115.1|113.8|244
1654953300000|2022-06-11 13:15:00|115.4|114.1|115.26|113.96|115.82|114.52|115.08|113.78|263
1654953600000|2022-06-11 13:20:00|115.25|113.95|115.32|114.02|115.54|114.24|115.12|113.82|170
1654953900000|2022-06-11 13:25:00|115.31|114.01|115.55|114.25|115.58|114.28|115.28|113.98|107
1654954200000|2022-06-11 13:30:00|115.54|114.24|116.1|114.8|116.32|115.02|115.54|114.24|224
1654954500000|2022-06-11 13:35:00|116.11|114.81|115.89|114.59|116.19|114.89|115.82|114.52|154
1654954800000|2022-06-11 13:40:00|115.94|114.64|115.93|114.63|116.08|114.78|115.82|114.52|113
1654955100000|2022-06-11 13:45:00|115.97|114.67|115.92|114.62|116.17|114.87|115.84|114.54|105
1654955400000|2022-06-11 13:50:00|115.93|114.63|116.12|114.82|116.2|114.9|115.93|114.63|106
1654955700000|2022-06-11 13:55:00|116.11|114.81|116.19|114.89|116.22|114.92|116|114.7|58
1654956000000|2022-06-11 14:00:00|116.2|114.9|116.03|114.73|116.27|114.97|116.02|114.72|51
1654956300000|2022-06-11 14:05:00|116.01|114.71|115.92|114.62|116.11|114.81|115.75|114.45|114
1654956600000|2022-06-11 14:10:00|115.91|114.61|115.9|114.6|115.91|114.61|115.74|114.44|103
1654956900000|2022-06-11 14:15:00|115.89|114.59|115.34|114.04|115.89|114.59|115.21|113.91|172
1654957200000|2022-06-11 14:20:00|115.35|114.05|114.91|113.61|115.39|114.09|114.91|113.61|118
1654957500000|2022-06-11 14:25:00|114.92|113.62|115.08|113.78|115.27|113.97|114.92|113.62|143
1654957800000|2022-06-11 14:30:00|115.07|113.77|114.99|113.69|115.37|114.07|114.94|113.64|129
1654958100000|2022-06-11 14:35:00|114.98|113.68|114.92|113.62|114.99|113.69|114.75|113.45|108
1654958400000|2022-06-11 14:40:00|114.91|113.61|114.38|113.08|115.01|113.71|114.05|112.75|166
1654958700000|2022-06-11 14:45:00|114.39|113.09|115.09|113.79|115.12|113.82|114.22|112.92|247
1654959000000|2022-06-11 14:50:00|115.08|113.78|112.89|111.59|115.1|113.8|112.87|111.57|251
1654959300000|2022-06-11 14:55:00|112.9|111.6|113.05|111.75|113.45|112.15|112.81|111.51|458
1654959600000|2022-06-11 15:00:00|113.06|111.76|112.85|111.55|113.32|112.02|111.49|110.19|493
1654959900000|2022-06-11 15:05:00|112.84|111.54|113.19|111.89|113.46|112.16|112.84|111.54|307
1654960200000|2022-06-11 15:10:00|113.2|111.9|113.03|111.73|113.26|111.96|112.75|111.45|163
1654960500000|2022-06-11 15:15:00|113.04|111.74|112.26|110.96|113.04|111.74|112.14|110.84|259
1654960800000|2022-06-11 15:20:00|112.24|110.94|112.08|110.78|112.42|111.12|111.28|109.98|368
1654961100000|2022-06-11 15:25:00|112.09|110.79|112.45|111.15|112.98|111.68|112.09|110.79|391
1654961400000|2022-06-11 15:30:00|112.42|111.12|112.05|110.75|112.56|111.26|111.7|110.4|287
1654961700000|2022-06-11 15:35:00|112.06|110.76|111.62|110.32|112.11|110.81|111.28|109.98|347
1654962000000|2022-06-11 15:40:00|111.63|110.33|110.92|109.62|111.65|110.35|110.37|109.07|343
1654962300000|2022-06-11 15:45:00|110.91|109.61|111.2|109.9|111.91|110.61|110.79|109.49|406
1654962600000|2022-06-11 15:50:00|111.19|109.89|111.26|109.96|111.39|110.09|110.89|109.59|325
1654962900000|2022-06-11 15:55:00|111.29|109.99|112.05|110.75|112.19|110.89|111.26|109.96|226
1654963200000|2022-06-11 16:00:00|112.04|110.74|112.25|110.95|112.33|111.03|111.72|110.42|283
1654963500000|2022-06-11 16:05:00|112.24|110.94|113.1|111.8|113.11|111.81|112.24|110.94|266
1654963800000|2022-06-11 16:10:00|113.07|111.77|112.84|111.54|113.1|111.8|112.63|111.33|184
1654964100000|2022-06-11 16:15:00|112.85|111.55|111.46|110.16|112.92|111.62|111.38|110.08|443
1654964400000|2022-06-11 16:20:00|111.47|110.17|112.09|110.79|112.09|110.79|111.44|110.14|252
1654964700000|2022-06-11 16:25:00|112.08|110.78|112|110.7|112.13|110.83|111.84|110.54|187
1654965000000|2022-06-11 16:30:00|112.02|110.72|111.46|110.16|112.11|110.81|111.26|109.96|203
1654965300000|2022-06-11 16:35:00|111.47|110.17|112.13|110.83|112.13|110.83|111.2|109.9|157
1654965600000|2022-06-11 16:40:00|112.14|110.84|112.55|111.25|112.62|111.32|112.09|110.79|137
1654965900000|2022-06-11 16:45:00|112.57|111.27|113.47|112.17|113.57|112.27|112.56|111.26|229
1654966200000|2022-06-11 16:50:00|113.45|112.15|113.37|112.07|113.49|112.19|113.19|111.89|105
1654966500000|2022-06-11 16:55:00|113.36|112.06|113.22|111.92|113.36|112.06|112.91|111.61|115
1654966800000|2022-06-11 17:00:00|113.21|111.91|113|111.7|113.24|111.94|112.77|111.47|130
1654967100000|2022-06-11 17:05:00|112.99|111.69|113.1|111.8|113.47|112.17|112.94|111.64|221
1654967400000|2022-06-11 17:10:00|113.11|111.81|113.12|111.82|113.33|112.03|113.09|111.79|147
1654967700000|2022-06-11 17:15:00|113.11|111.81|112.9|111.6|113.31|112.01|112.82|111.52|156
1654968000000|2022-06-11 17:20:00|112.91|111.61|112.85|111.55|112.93|111.63|112.48|111.18|121
1654968300000|2022-06-11 17:25:00|112.86|111.56|112.93|111.63|113.22|111.92|112.85|111.55|160
1654968600000|2022-06-11 17:30:00|112.94|111.64|112.94|111.64|113.03|111.73|112.22|110.92|199
1654968900000|2022-06-11 17:35:00|112.95|111.65|113.1|111.8|113.18|111.88|112.74|111.44|125
1654969200000|2022-06-11 17:40:00|113.09|111.79|112.75|111.45|113.22|111.92|112.58|111.28|156
1654969500000|2022-06-11 17:45:00|112.76|111.46|112.55|111.25|112.85|111.55|112.48|111.18|110
1654969800000|2022-06-11 17:50:00|112.56|111.26|113.04|111.74|113.05|111.75|112.55|111.25|110
1654970100000|2022-06-11 17:55:00|113.05|111.75|113.1|111.8|113.4|112.1|113.04|111.74|182
1654970400000|2022-06-11 18:00:00|113.11|111.81|113.11|111.81|113.18|111.88|113|111.7|143
1654970700000|2022-06-11 18:05:00|113.09|111.79|113.39|112.09|113.41|112.11|113.09|111.79|87
1654971000000|2022-06-11 18:10:00|113.38|112.08|113.19|111.89|113.38|112.08|112.83|111.53|159
1654971300000|2022-06-11 18:15:00|113.17|111.87|113.29|111.99|113.29|111.99|112.92|111.62|144
1654971600000|2022-06-11 18:20:00|113.27|111.97|113.12|111.82|113.48|112.18|113.11|111.81|118
1654971900000|2022-06-11 18:25:00|113.11|111.81|112.99|111.69|113.11|111.81|112.88|111.58|88
1654972200000|2022-06-11 18:30:00|112.98|111.68|113.29|111.99|113.29|111.99|112.92|111.62|118
1654972500000|2022-06-11 18:35:00|113.28|111.98|114.32|113.02|114.66|113.36|113.19|111.89|200
1654972800000|2022-06-11 18:40:00|114.34|113.04|113.94|112.64|114.46|113.16|113.84|112.54|241
1654973100000|2022-06-11 18:45:00|113.95|112.65|113.93|112.63|114.04|112.74|113.62|112.32|178
1654973400000|2022-06-11 18:50:00|113.94|112.64|114.08|112.78|114.38|113.08|113.91|112.61|137
1654973700000|2022-06-11 18:55:00|114.07|112.77|113.94|112.64|114.16|112.86|113.89|112.59|112
1654974000000|2022-06-11 19:00:00|113.98|112.68|114.02|112.72|114.11|112.81|113.82|112.52|144
1654974300000|2022-06-11 19:05:00|114.01|112.71|114.33|113.03|114.62|113.32|113.93|112.63|170
1654974600000|2022-06-11 19:10:00|114.34|113.04|114.35|113.05|114.45|113.15|114.25|112.95|128
1654974900000|2022-06-11 19:15:00|114.36|113.06|114.2|112.9|114.43|113.13|114.06|112.76|123
1654975200000|2022-06-11 19:20:00|114.18|112.88|114|112.7|114.19|112.89|113.91|112.61|83
1654975500000|2022-06-11 19:25:00|113.99|112.69|113.81|112.51|114.01|112.71|113.75|112.45|82
1654975800000|2022-06-11 19:30:00|113.78|112.48|113.87|112.57|114|112.7|113.71|112.41|72
1654976100000|2022-06-11 19:35:00|113.86|112.56|113.73|112.43|113.91|112.61|113.39|112.09|108
1654976400000|2022-06-11 19:40:00|113.72|112.42|113.85|112.55|113.93|112.63|113.68|112.38|93
1654976700000|2022-06-11 19:45:00|113.84|112.54|113.92|112.62|113.93|112.63|113.67|112.37|78
1654977000000|2022-06-11 19:50:00|113.89|112.59|113.82|112.52|113.89|112.59|113.47|112.17|101
1654977300000|2022-06-11 19:55:00|113.81|112.51|113.37|112.07|113.81|112.51|113.34|112.04|89
1654977600000|2022-06-11 20:00:00|113.36|112.06|113.32|112.02|113.49|112.19|113.04|111.74|134
1654977900000|2022-06-11 20:05:00|113.33|112.03|113.27|111.97|113.38|112.08|113.24|111.94|65
1654978200000|2022-06-11 20:10:00|113.26|111.96|113.09|111.79|113.26|111.96|112.5|111.2|165
1654978500000|2022-06-11 20:15:00|113.08|111.78|113.02|111.72|113.19|111.89|113.02|111.72|58
1654978800000|2022-06-11 20:20:00|113.01|111.71|113.22|111.92|113.3|112|112.79|111.49|113
1654979100000|2022-06-11 20:25:00|113.21|111.91|113.01|111.71|113.21|111.91|113.01|111.71|54
1654979400000|2022-06-11 20:30:00|113.02|111.72|112.89|111.59|113.05|111.75|112.47|111.17|163
1654979700000|2022-06-11 20:35:00|112.9|111.6|113.02|111.72|113.24|111.94|112.88|111.58|110
1654980000000|2022-06-11 20:40:00|113.01|111.71|113.1|111.8|113.24|111.94|112.91|111.61|103
1654980300000|2022-06-11 20:45:00|113.07|111.77|113.14|111.84|113.25|111.95|112.98|111.68|83
1654980600000|2022-06-11 20:50:00|113.13|111.83|113.03|111.73|113.23|111.93|112.98|111.68|68
1654980900000|2022-06-11 20:55:00|113.07|111.77|112.52|111.22|113.07|111.77|112.37|111.07|172
1654981200000|2022-06-11 21:00:00|112.53|111.23|112.53|111.23|112.64|111.34|112.35|111.05|92
1654981500000|2022-06-11 21:05:00|112.54|111.24|112.8|111.5|112.9|111.6|112.51|111.21|91
1654981800000|2022-06-11 21:10:00|112.78|111.48|113.16|111.86|113.19|111.89|112.78|111.48|84
1654982100000|2022-06-11 21:15:00|113.15|111.85|113.09|111.79|113.26|111.96|113.08|111.78|61
1654982400000|2022-06-11 21:20:00|113.08|111.78|113.37|112.07|113.42|112.12|113.08|111.78|38
1654982700000|2022-06-11 21:25:00|113.36|112.06|113.27|111.97|113.48|112.18|113.27|111.97|41
1654983000000|2022-06-11 21:30:00|113.28|111.98|113.17|111.87|113.28|111.98|113.17|111.87|10
1654983300000|2022-06-11 21:35:00|113.18|111.88|113.44|112.14|113.44|112.14|113.15|111.85|30
1654983600000|2022-06-11 21:40:00|113.45|112.15|113.63|112.33|113.64|112.34|113.45|112.15|35
1654983900000|2022-06-11 21:45:00|113.64|112.34|113.83|112.53|113.87|112.57|113.64|112.34|23
1654984200000|2022-06-11 21:50:00|113.84|112.54|113.89|112.59|113.89|112.59|113.74|112.44|34
1654984500000|2022-06-11 21:55:00|113.88|112.58|113.84|112.54|113.88|112.58|113.83|112.53|18
1654984800000|2022-06-11 22:00:00|113.85|112.55|113.8|112.5|113.92|112.62|113.67|112.37|32
1654985100000|2022-06-11 22:05:00|113.81|112.51|113.97|112.67|113.97|112.67|113.81|112.51|45
1654985400000|2022-06-11 22:10:00|113.95|112.65|114.11|112.81|114.12|112.82|113.94|112.64|32
1654985700000|2022-06-11 22:15:00|114.1|112.8|114.04|112.74|114.17|112.87|114.03|112.73|51
1654986000000|2022-06-11 22:20:00|114.03|112.73|114.12|112.82|114.12|112.82|113.97|112.67|22
1654986300000|2022-06-11 22:25:00|114.11|112.81|114.14|112.84|114.23|112.93|114.1|112.8|46
1654986600000|2022-06-11 22:30:00|114.12|112.82|114.14|112.84|114.19|112.89|114.09|112.79|55
1654986900000|2022-06-11 22:35:00|114.12|112.82|114.09|112.79|114.14|112.84|113.99|112.69|63
1654987200000|2022-06-11 22:40:00|114.1|112.8|114.02|112.72|114.1|112.8|113.99|112.69|31
1654987500000|2022-06-11 22:45:00|114.01|112.71|113.98|112.68|114.02|112.72|113.83|112.53|42
1654987800000|2022-06-11 22:50:00|113.99|112.69|114.16|112.86|114.21|112.91|113.99|112.69|62
1654988100000|2022-06-11 22:55:00|114.17|112.87|113.98|112.68|114.17|112.87|113.98|112.68|45
1654988400000|2022-06-11 23:00:00|113.97|112.67|113.38|112.08|113.97|112.67|113.38|112.08|115
1654988700000|2022-06-11 23:05:00|113.37|112.07|113.02|111.72|113.46|112.16|113.01|111.71|83
1654989000000|2022-06-11 23:10:00|113.01|111.71|112.55|111.25|113.08|111.78|112.51|111.21|104
1654989300000|2022-06-11 23:15:00|112.56|111.26|112.84|111.54|112.92|111.62|112.54|111.24|94
1654989600000|2022-06-11 23:20:00|112.83|111.53|112.41|111.11|112.88|111.58|112.34|111.04|81
1654989900000|2022-06-11 23:25:00|112.42|111.12|112.36|111.06|112.63|111.33|112.22|110.92|111
1654990200000|2022-06-11 23:30:00|112.35|111.05|112.23|110.93|112.36|111.06|111.99|110.69|140
1654990500000|2022-06-11 23:35:00|112.22|110.92|111.83|110.53|112.23|110.93|111.73|110.43|196
1654990800000|2022-06-11 23:40:00|111.82|110.52|112.11|110.81|112.16|110.86|111.72|110.42|111
1654991100000|2022-06-11 23:45:00|112.09|110.79|112.36|111.06|112.37|111.07|111.79|110.49|164
1654991400000|2022-06-11 23:50:00|112.37|111.07|112.27|110.97|112.4|111.1|112.11|110.81|94
1654991700000|2022-06-11 23:55:00|112.25|110.95|112.35|111.05|112.35|111.05|112.09|110.79|90
1654992000000|2022-06-12 00:00:00|112.36|111.06|112.57|111.27|112.61|111.31|111.85|110.55|162
1654992300000|2022-06-12 00:05:00|112.56|111.26|112.85|111.55|113.08|111.78|112.41|111.11|98
1654992600000|2022-06-12 00:10:00|112.86|111.56|113.08|111.78|113.16|111.86|112.85|111.55|99
1654992900000|2022-06-12 00:15:00|113.09|111.79|113.03|111.73|113.16|111.86|112.92|111.62|67
1654993200000|2022-06-12 00:20:00|113.02|111.72|113.01|111.71|113.16|111.86|112.99|111.69|41
1654993500000|2022-06-12 00:25:00|112.98|111.68|113.06|111.76|113.16|111.86|112.76|111.46|99
1654993800000|2022-06-12 00:30:00|113.07|111.77|113.15|111.85|113.16|111.86|112.8|111.5|95
1654994100000|2022-06-12 00:35:00|113.16|111.86|113.07|111.77|113.19|111.89|113.05|111.75|57
1654994400000|2022-06-12 00:40:00|113.06|111.76|113.16|111.86|113.16|111.86|112.97|111.67|73
1654994700000|2022-06-12 00:45:00|113.15|111.85|113.09|111.79|113.22|111.92|112.72|111.42|117
1654995000000|2022-06-12 00:50:00|113.1|111.8|113.06|111.76|113.14|111.84|113.01|111.71|57
1654995300000|2022-06-12 00:55:00|113.05|111.75|112.99|111.69|113.1|111.8|112.97|111.67|41
1654995600000|2022-06-12 01:00:00|112.97|111.67|112.8|111.5|113.02|111.72|112.73|111.43|124
1654995900000|2022-06-12 01:05:00|112.79|111.49|112.25|110.95|112.79|111.49|112.23|110.93|122
1654996200000|2022-06-12 01:10:00|112.23|110.93|112.06|110.76|112.28|110.98|111.75|110.45|192
1654996500000|2022-06-12 01:15:00|112.07|110.77|111.39|110.09|112.07|110.77|111.11|109.81|243
1654996800000|2022-06-12 01:20:00|111.38|110.08|111.17|109.87|111.46|110.16|110.99|109.69|110
1654997100000|2022-06-12 01:25:00|111.15|109.85|111.15|109.85|111.19|109.89|110.98|109.68|153
1654997400000|2022-06-12 01:30:00|111.18|109.88|111.39|110.09|111.46|110.16|110.68|109.38|234
1654997700000|2022-06-12 01:35:00|111.42|110.12|111.39|110.09|111.83|110.53|111.39|110.09|115
1654998000000|2022-06-12 01:40:00|111.38|110.08|111.19|109.89|111.44|110.14|110.98|109.68|164
1654998300000|2022-06-12 01:45:00|111.2|109.9|111.22|109.92|111.47|110.17|111.17|109.87|109
1654998600000|2022-06-12 01:50:00|111.24|109.94|111.16|109.86|111.33|110.03|111.13|109.83|48
1654998900000|2022-06-12 01:55:00|111.17|109.87|110.14|108.84|111.25|109.95|109.9|108.6|329
1654999200000|2022-06-12 02:00:00|110.13|108.83|110.62|109.32|110.65|109.35|110|108.7|186
1654999500000|2022-06-12 02:05:00|110.61|109.31|110.3|109|110.61|109.31|110.09|108.79|160
1654999800000|2022-06-12 02:10:00|110.31|109.01|110.81|109.51|110.86|109.56|110.3|109|116
1655000100000|2022-06-12 02:15:00|110.79|109.49|110|108.7|110.8|109.5|109.8|108.5|185
1655000400000|2022-06-12 02:20:00|109.99|108.69|109.19|107.89|109.99|108.69|109.02|107.72|304
1655000700000|2022-06-12 02:25:00|109.18|107.88|106.33|105.03|109.18|107.88|105.82|104.52|525
1655001000000|2022-06-12 02:30:00|106.34|105.04|107.52|106.22|107.79|106.49|106.23|104.93|446
1655001300000|2022-06-12 02:35:00|107.53|106.23|107.06|105.76|107.62|106.32|106.99|105.69|289
1655001600000|2022-06-12 02:40:00|107.07|105.77|106.26|104.96|107.16|105.86|105.52|104.22|442
1655001900000|2022-06-12 02:45:00|106.27|104.97|106.92|105.62|107.29|105.99|106.16|104.86|374
1655002200000|2022-06-12 02:50:00|106.93|105.63|106.21|104.91|107|105.7|106.2|104.9|228
1655002500000|2022-06-12 02:55:00|106.23|104.93|105.98|104.68|106.41|105.11|105.4|104.1|342
1655002800000|2022-06-12 03:00:00|105.97|104.67|107|105.7|107.02|105.72|105.81|104.51|311
1655003100000|2022-06-12 03:05:00|107.04|105.74|106.77|105.47|107.09|105.79|106.63|105.33|174
1655003400000|2022-06-12 03:10:00|106.79|105.49|107.09|105.79|107.4|106.1|106.79|105.49|194
1655003700000|2022-06-12 03:15:00|107.08|105.78|106.53|105.23|107.18|105.88|106.48|105.18|184
1655004000000|2022-06-12 03:20:00|106.55|105.25|106.38|105.08|106.65|105.35|106.3|105|140
1655004300000|2022-06-12 03:25:00|106.4|105.1|106.43|105.13|106.54|105.24|106.18|104.88|162
1655004600000|2022-06-12 03:30:00|106.41|105.11|107.63|106.33|107.64|106.34|106.41|105.11|239
1655004900000|2022-06-12 03:35:00|107.62|106.32|107.37|106.07|108.05|106.75|107.27|105.97|229
1655005200000|2022-06-12 03:40:00|107.38|106.08|107.53|106.23|107.57|106.27|107.15|105.85|177
1655005500000|2022-06-12 03:45:00|107.52|106.22|107.47|106.17|107.61|106.31|107.29|105.99|151
1655005800000|2022-06-12 03:50:00|107.44|106.14|107.33|106.03|107.45|106.15|107.06|105.76|135
1655006100000|2022-06-12 03:55:00|107.35|106.05|107.23|105.93|107.46|106.16|107.23|105.93|101
1655006400000|2022-06-12 04:00:00|107.22|105.92|108.12|106.82|108.3|107|107.19|105.89|157
1655006700000|2022-06-12 04:05:00|108.1|106.8|107.43|106.13|108.11|106.81|107.35|106.05|156
1655007000000|2022-06-12 04:10:00|107.44|106.14|107.19|105.89|107.56|106.26|107.03|105.73|138
1655007300000|2022-06-12 04:15:00|107.18|105.88|107.16|105.86|107.4|106.1|107.1|105.8|120
1655007600000|2022-06-12 04:20:00|107.15|105.85|107.09|105.79|107.15|105.85|106.83|105.53|93
1655007900000|2022-06-12 04:25:00|107.08|105.78|106.81|105.51|107.08|105.78|106.58|105.28|153
1655008200000|2022-06-12 04:30:00|106.8|105.5|106.94|105.64|107.18|105.88|106.8|105.5|132
1655008500000|2022-06-12 04:35:00|106.93|105.63|106.39|105.09|106.93|105.63|106.23|104.93|155
1655008800000|2022-06-12 04:40:00|106.38|105.08|106.52|105.22|106.83|105.53|106.38|105.08|107
1655009100000|2022-06-12 04:45:00|106.48|105.18|106.37|105.07|106.55|105.25|106.1|104.8|180
1655009400000|2022-06-12 04:50:00|106.45|105.15|105.86|104.56|106.48|105.18|105.86|104.56|146
1655009700000|2022-06-12 04:55:00|105.85|104.55|106|104.7|106.23|104.93|105.56|104.26|156
1655010000000|2022-06-12 05:00:00|105.99|104.69|105.18|103.88|106.23|104.93|105|103.7|346
1655010300000|2022-06-12 05:05:00|105.17|103.87|105.13|103.83|105.33|104.03|105.09|103.79|239
1655010600000|2022-06-12 05:10:00|105.14|103.84|105.53|104.23|105.81|104.51|105.14|103.84|169
1655010900000|2022-06-12 05:15:00|105.55|104.25|105.45|104.15|105.9|104.6|105.44|104.14|150
1655011200000|2022-06-12 05:20:00|105.46|104.16|105.43|104.13|105.53|104.23|105.02|103.72|192
1655011500000|2022-06-12 05:25:00|105.44|104.14|105.07|103.77|105.57|104.27|105.02|103.72|251
1655011800000|2022-06-12 05:30:00|105.04|103.74|105.12|103.82|105.28|103.98|104.9|103.6|204
1655012100000|2022-06-12 05:35:00|105.11|103.81|105.12|103.82|105.48|104.18|104.92|103.62|130
1655012400000|2022-06-12 05:40:00|105.11|103.81|105.42|104.12|105.49|104.19|105.11|103.81|120
1655012700000|2022-06-12 05:45:00|105.43|104.13|105.83|104.53|106.29|104.99|105.29|103.99|259
1655013000000|2022-06-12 05:50:00|105.84|104.54|105.82|104.52|106.18|104.88|105.75|104.45|178
1655013300000|2022-06-12 05:55:00|105.83|104.53|105.22|103.92|105.9|104.6|105.09|103.79|186
1655013600000|2022-06-12 06:00:00|105.21|103.91|105.33|104.03|105.54|104.24|105.03|103.73|220
1655013900000|2022-06-12 06:05:00|105.34|104.04|105.5|104.2|105.63|104.33|105.23|103.93|97
1655014200000|2022-06-12 06:10:00|105.49|104.19|105.93|104.63|106.02|104.72|105.36|104.06|135
1655014500000|2022-06-12 06:15:00|105.92|104.62|105.91|104.61|106.17|104.87|105.86|104.56|114
1655014800000|2022-06-12 06:20:00|105.92|104.62|106.1|104.8|106.12|104.82|105.84|104.54|94
1655015100000|2022-06-12 06:25:00|106.05|104.75|106.89|105.59|107.08|105.78|105.98|104.68|158
1655015400000|2022-06-12 06:30:00|106.9|105.6|106.84|105.54|107.18|105.88|106.79|105.49|192
1655015700000|2022-06-12 06:35:00|106.83|105.53|106.33|105.03|106.83|105.53|106.3|105|146
1655016000000|2022-06-12 06:40:00|106.34|105.04|106.39|105.09|106.45|105.15|106.16|104.86|109
1655016300000|2022-06-12 06:45:00|106.44|105.14|106.41|105.11|106.85|105.55|106.37|105.07|99
1655016600000|2022-06-12 06:50:00|106.44|105.14|106.56|105.26|106.81|105.51|106.44|105.14|98
1655016900000|2022-06-12 06:55:00|106.55|105.25|106.34|105.04|106.63|105.33|106.3|105|92
1655017200000|2022-06-12 07:00:00|106.35|105.05|106.42|105.12|106.5|105.2|106.34|105.04|72
1655017500000|2022-06-12 07:05:00|106.43|105.13|106.18|104.88|106.43|105.13|105.99|104.69|154
1655017800000|2022-06-12 07:10:00|106.17|104.87|106.13|104.83|106.24|104.94|106.01|104.71|134
1655018100000|2022-06-12 07:15:00|106.15|104.85|106.05|104.75|106.2|104.9|106|104.7|108
1655018400000|2022-06-12 07:20:00|106.06|104.76|106.12|104.82|106.15|104.85|106.04|104.74|100
1655018700000|2022-06-12 07:25:00|106.11|104.81|105.92|104.62|106.16|104.86|105.91|104.61|99
1655019000000|2022-06-12 07:30:00|105.91|104.61|105.82|104.52|105.96|104.66|105.77|104.47|82
1655019300000|2022-06-12 07:35:00|105.81|104.51|106.11|104.81|106.14|104.84|105.74|104.44|93
1655019600000|2022-06-12 07:40:00|106.1|104.8|106.03|104.73|106.23|104.93|106.03|104.73|91
1655019900000|2022-06-12 07:45:00|106.02|104.72|105.82|104.52|106.18|104.88|105.82|104.52|55
1655020200000|2022-06-12 07:50:00|105.84|104.54|106.55|105.25|106.85|105.55|105.84|104.54|183
1655020500000|2022-06-12 07:55:00|106.54|105.24|107.38|106.08|107.47|106.17|106.52|105.22|194
1655020800000|2022-06-12 08:00:00|107.37|106.07|107.05|105.75|107.37|106.07|107.02|105.72|154
1655021100000|2022-06-12 08:05:00|107.07|105.77|107.12|105.82|107.26|105.96|107.01|105.71|115
1655021400000|2022-06-12 08:10:00|107.14|105.84|107.03|105.73|107.23|105.93|107.03|105.73|111
1655021700000|2022-06-12 08:15:00|107.04|105.74|107.57|106.27|107.63|106.33|107.04|105.74|120
1655022000000|2022-06-12 08:20:00|107.53|106.23|107.43|106.13|107.58|106.28|107.39|106.09|57
1655022300000|2022-06-12 08:25:00|107.41|106.11|108.09|106.79|108.48|107.18|107.32|106.02|237
1655022600000|2022-06-12 08:30:00|108.08|106.78|107.93|106.63|108.48|107.18|107.82|106.52|229
1655022900000|2022-06-12 08:35:00|107.92|106.62|108.08|106.78|108.27|106.97|107.91|106.61|198
1655023200000|2022-06-12 08:40:00|108.09|106.79|108.05|106.75|108.18|106.88|108|106.7|142
1655023500000|2022-06-12 08:45:00|108.04|106.74|107.85|106.55|108.1|106.8|107.56|106.26|188
1655023800000|2022-06-12 08:50:00|107.84|106.54|107.9|106.6|108.02|106.72|107.84|106.54|107
1655024100000|2022-06-12 08:55:00|107.89|106.59|107.9|106.6|107.98|106.68|107.89|106.59|33
1655024400000|2022-06-12 09:00:00|107.91|106.61|108.03|106.73|108.03|106.73|107.5|106.2|130
1655024700000|2022-06-12 09:05:00|108.01|106.71|107.98|106.68|108.08|106.78|107.81|106.51|95
1655025000000|2022-06-12 09:10:00|107.96|106.66|107.9|106.6|108.2|106.9|107.9|106.6|103
1655025300000|2022-06-12 09:15:00|107.89|106.59|108.21|106.91|108.39|107.09|107.53|106.23|157
1655025600000|2022-06-12 09:20:00|108.18|106.88|108.12|106.82|108.2|106.9|108.06|106.76|107
1655025900000|2022-06-12 09:25:00|108.1|106.8|107.93|106.63|108.15|106.85|107.88|106.58|79
1655026200000|2022-06-12 09:30:00|107.95|106.65|107.16|105.86|107.97|106.67|107.09|105.79|125
1655026500000|2022-06-12 09:35:00|107.15|105.85|107.11|105.81|107.33|106.03|107.09|105.79|105
1655026800000|2022-06-12 09:40:00|107.14|105.84|107.1|105.8|107.16|105.86|106.73|105.43|133
1655027100000|2022-06-12 09:45:00|107.11|105.81|106.99|105.69|107.18|105.88|106.88|105.58|112
1655027400000|2022-06-12 09:50:00|107.06|105.76|106.72|105.42|107.08|105.78|106.72|105.42|74
1655027700000|2022-06-12 09:55:00|106.71|105.41|106.76|105.46|106.91|105.61|106.49|105.19|112
1655028000000|2022-06-12 10:00:00|106.74|105.44|106.8|105.5|106.92|105.62|106.58|105.28|117
1655028300000|2022-06-12 10:05:00|106.81|105.51|106.93|105.63|107|105.7|106.53|105.23|163
1655028600000|2022-06-12 10:10:00|106.92|105.62|106.56|105.26|106.92|105.62|106.42|105.12|177
1655028900000|2022-06-12 10:15:00|106.57|105.27|106.99|105.69|107.05|105.75|106.52|105.22|147
1655029200000|2022-06-12 10:20:00|107|105.7|107.04|105.74|107.25|105.95|106.9|105.6|127
1655029500000|2022-06-12 10:25:00|107.03|105.73|107.22|105.92|107.47|106.17|107.03|105.73|155
1655029800000|2022-06-12 10:30:00|107.2|105.9|107.35|106.05|107.44|106.14|107.19|105.89|128
1655030100000|2022-06-12 10:35:00|107.34|106.04|107.29|105.99|107.37|106.07|107.25|105.95|89
1655030400000|2022-06-12 10:40:00|107.28|105.98|107.1|105.8|107.44|106.14|107.02|105.72|115
1655030700000|2022-06-12 10:45:00|107.06|105.76|106.71|105.41|107.1|105.8|106.71|105.41|136
1655031000000|2022-06-12 10:50:00|106.72|105.42|107.02|105.72|107.04|105.74|106.72|105.42|134
1655031300000|2022-06-12 10:55:00|107.03|105.73|106.92|105.62|107.13|105.83|106.82|105.52|119
1655031600000|2022-06-12 11:00:00|106.91|105.61|106.82|105.52|106.97|105.67|106.7|105.4|132
1655031900000|2022-06-12 11:05:00|106.84|105.54|106.56|105.26|107.02|105.72|106.55|105.25|139
1655032200000|2022-06-12 11:10:00|106.55|105.25|106.93|105.63|107.02|105.72|106.5|105.2|85
1655032500000|2022-06-12 11:15:00|106.94|105.64|106.84|105.54|107|105.7|106.59|105.29|95
1655032800000|2022-06-12 11:20:00|106.83|105.53|106.16|104.86|106.85|105.55|105.96|104.66|142
1655033100000|2022-06-12 11:25:00|106.17|104.87|106.08|104.78|106.27|104.97|105.93|104.63|145
1655033400000|2022-06-12 11:30:00|106.04|104.74|106.51|105.21|106.52|105.22|106.02|104.72|130
1655033700000|2022-06-12 11:35:00|106.5|105.2|106.99|105.69|107.04|105.74|106.46|105.16|114
1655034000000|2022-06-12 11:40:00|106.98|105.68|106.93|105.63|107.06|105.76|106.67|105.37|111
1655034300000|2022-06-12 11:45:00|106.99|105.69|107.27|105.97|107.28|105.98|106.98|105.68|124
1655034600000|2022-06-12 11:50:00|107.26|105.96|107.55|106.25|107.73|106.43|107.23|105.93|123
1655034900000|2022-06-12 11:55:00|107.54|106.24|107.25|105.95|107.54|106.24|107.1|105.8|110
1655035200000|2022-06-12 12:00:00|107.27|105.97|107.81|106.51|107.88|106.58|107.18|105.88|138
1655035500000|2022-06-12 12:05:00|107.8|106.5|107.75|106.45|107.92|106.62|107.72|106.42|98
1655035800000|2022-06-12 12:10:00|107.76|106.46|107.8|106.5|107.84|106.54|107.7|106.4|61
1655036100000|2022-06-12 12:15:00|107.79|106.49|107.37|106.07|108.01|106.71|107.34|106.04|86
1655036400000|2022-06-12 12:20:00|107.39|106.09|107.37|106.07|107.51|106.21|107.23|105.93|69
1655036700000|2022-06-12 12:25:00|107.38|106.08|107.42|106.12|107.83|106.53|107.38|106.08|105
1655037000000|2022-06-12 12:30:00|107.43|106.13|107.29|105.99|107.65|106.35|107.29|105.99|99
1655037300000|2022-06-12 12:35:00|107.32|106.02|107.1|105.8|107.37|106.07|107.08|105.78|61
1655037600000|2022-06-12 12:40:00|107.11|105.81|107.02|105.72|107.18|105.88|106.82|105.52|102
1655037900000|2022-06-12 12:45:00|107.03|105.73|107.14|105.84|107.28|105.98|106.99|105.69|127
1655038200000|2022-06-12 12:50:00|107.15|105.85|107.19|105.89|107.3|106|107.08|105.78|80
1655038500000|2022-06-12 12:55:00|107.17|105.87|107|105.7|107.25|105.95|106.98|105.68|77
1655038800000|2022-06-12 13:00:00|106.99|105.69|106.93|105.63|107.36|106.06|106.87|105.57|117
1655039100000|2022-06-12 13:05:00|106.92|105.62|107.06|105.76|107.09|105.79|106.84|105.54|93
1655039400000|2022-06-12 13:10:00|107.07|105.77|107.17|105.87|107.3|106|106.89|105.59|119
1655039700000|2022-06-12 13:15:00|107.19|105.89|107.08|105.78|107.28|105.98|106.93|105.63|100
1655040000000|2022-06-12 13:20:00|107.09|105.79|107.18|105.88|107.2|105.9|106.97|105.67|81
1655040300000|2022-06-12 13:25:00|107.19|105.89|106.94|105.64|107.29|105.99|106.82|105.52|126
1655040600000|2022-06-12 13:30:00|106.93|105.63|106.86|105.56|106.94|105.64|106.72|105.42|86
1655040900000|2022-06-12 13:35:00|106.85|105.55|106.83|105.53|106.93|105.63|106.76|105.46|103
1655041200000|2022-06-12 13:40:00|106.84|105.54|107.02|105.72|107.03|105.73|106.84|105.54|59
1655041500000|2022-06-12 13:45:00|106.99|105.69|106.39|105.09|106.99|105.69|106.36|105.06|181
1655041800000|2022-06-12 13:50:00|106.4|105.1|106.02|104.72|106.62|105.32|105.79|104.49|269
1655042100000|2022-06-12 13:55:00|106.01|104.71|106.27|104.97|106.4|105.1|105.88|104.58|197
1655042400000|2022-06-12 14:00:00|106.24|104.94|106.46|105.16|106.65|105.35|106.16|104.86|185
1655042700000|2022-06-12 14:05:00|106.47|105.17|106.55|105.25|106.56|105.26|106.34|105.04|82
1655043000000|2022-06-12 14:10:00|106.56|105.26|106.13|104.83|106.56|105.26|106.13|104.83|73
1655043300000|2022-06-12 14:15:00|106.12|104.82|105.1|103.8|106.26|104.96|104.92|103.62|381
1655043600000|2022-06-12 14:20:00|105.16|103.86|107.34|106.04|107.34|106.04|105.11|103.81|358
1655043900000|2022-06-12 14:25:00|107.35|106.05|107.91|106.61|107.92|106.62|107.15|105.85|396
1655044200000|2022-06-12 14:30:00|107.88|106.58|108.82|107.52|109.47|108.17|107.87|106.57|394
1655044500000|2022-06-12 14:35:00|108.83|107.53|109.07|107.77|109.48|108.18|108.78|107.48|279
1655044800000|2022-06-12 14:40:00|109.06|107.76|108.52|107.22|109.16|107.86|108.5|107.2|198
1655045100000|2022-06-12 14:45:00|108.5|107.2|109.16|107.86|109.27|107.97|108.37|107.07|258
1655045400000|2022-06-12 14:50:00|109.15|107.85|110.92|109.62|111.16|109.86|109.12|107.82|452
1655045700000|2022-06-12 14:55:00|110.86|109.56|110.35|109.05|111.01|109.71|110.18|108.88|351
1655046000000|2022-06-12 15:00:00|110.36|109.06|110.86|109.56|111.23|109.93|110.28|108.98|362
1655046300000|2022-06-12 15:05:00|110.85|109.55|111.06|109.76|111.55|110.25|110.71|109.41|305
1655046600000|2022-06-12 15:10:00|111.05|109.75|110.95|109.65|111.27|109.97|110.66|109.36|273
1655046900000|2022-06-12 15:15:00|110.96|109.66|112.29|110.99|112.5|111.2|110.96|109.66|445
1655047200000|2022-06-12 15:20:00|112.27|110.97|111.47|110.17|112.42|111.12|111.45|110.15|290
1655047500000|2022-06-12 15:25:00|111.46|110.16|111.42|110.12|111.64|110.34|111.23|109.93|256
1655047800000|2022-06-12 15:30:00|111.4|110.1|111.77|110.47|111.85|110.55|111.08|109.78|292
1655048100000|2022-06-12 15:35:00|111.76|110.46|110.85|109.55|111.76|110.46|110.83|109.53|326
1655048400000|2022-06-12 15:40:00|110.86|109.56|111.21|109.91|111.4|110.1|110.74|109.44|191
1655048700000|2022-06-12 15:45:00|111.22|109.92|110.93|109.63|111.26|109.96|110.47|109.17|267
1655049000000|2022-06-12 15:50:00|110.92|109.62|110.97|109.67|111.18|109.88|110.69|109.39|201
1655049300000|2022-06-12 15:55:00|110.98|109.68|111.02|109.72|111.05|109.75|110.95|109.65|99
1655049600000|2022-06-12 16:00:00|111|109.7|110.91|109.61|111.02|109.72|110.42|109.12|181
1655049900000|2022-06-12 16:05:00|110.9|109.6|111.13|109.83|111.19|109.89|110.79|109.49|184
1655050200000|2022-06-12 16:10:00|111.12|109.82|111.29|109.99|111.3|110|110.98|109.68|214
1655050500000|2022-06-12 16:15:00|111.27|109.97|111.02|109.72|111.48|110.18|110.97|109.67|171
1655050800000|2022-06-12 16:20:00|111.01|109.71|110.48|109.18|111.01|109.71|110.38|109.08|117
1655051100000|2022-06-12 16:25:00|110.49|109.19|110.04|108.74|110.61|109.31|110.03|108.73|119
1655051400000|2022-06-12 16:30:00|110.05|108.75|110.14|108.84|110.31|109.01|109.92|108.62|126
1655051700000|2022-06-12 16:35:00|110.13|108.83|109.49|108.19|110.2|108.9|109.47|108.17|171
1655052000000|2022-06-12 16:40:00|109.5|108.2|110.04|108.74|110.13|108.83|109.5|108.2|167
1655052300000|2022-06-12 16:45:00|110.03|108.73|109.93|108.63|110.13|108.83|109.91|108.61|94
1655052600000|2022-06-12 16:50:00|109.91|108.61|109.54|108.24|109.94|108.64|109.35|108.05|116
1655052900000|2022-06-12 16:55:00|109.56|108.26|109.45|108.15|109.57|108.27|109|107.7|192
1655053200000|2022-06-12 17:00:00|109.44|108.14|109.57|108.27|109.57|108.27|109.38|108.08|131
1655053500000|2022-06-12 17:05:00|109.56|108.26|110.02|108.72|110.21|108.91|109.56|108.26|161
1655053800000|2022-06-12 17:10:00|110.03|108.73|110.27|108.97|110.57|109.27|110.03|108.73|191
1655054100000|2022-06-12 17:15:00|110.28|108.98|110.37|109.07|110.48|109.18|110.15|108.85|138
1655054400000|2022-06-12 17:20:00|110.36|109.06|110.32|109.02|110.4|109.1|110.22|108.92|83
1655054700000|2022-06-12 17:25:00|110.33|109.03|110.33|109.03|110.48|109.18|110.25|108.95|123
1655055000000|2022-06-12 17:30:00|110.32|109.02|110.22|108.92|110.32|109.02|110|108.7|111
1655055300000|2022-06-12 17:35:00|110.28|108.98|110.24|108.94|110.38|109.08|110.12|108.82|87
1655055600000|2022-06-12 17:40:00|110.23|108.93|110.22|108.92|110.29|108.99|110.01|108.71|129
1655055900000|2022-06-12 17:45:00|110.21|108.91|110.29|108.99|110.4|109.1|110.21|108.91|112
1655056200000|2022-06-12 17:50:00|110.27|108.97|110.47|109.17|110.47|109.17|110.27|108.97|37
1655056500000|2022-06-12 17:55:00|110.45|109.15|110.15|108.85|110.45|109.15|109.74|108.44|165
1655056800000|2022-06-12 18:00:00|110.14|108.84|109.8|108.5|110.26|108.96|109.71|108.41|144
1655057100000|2022-06-12 18:05:00|109.83|108.53|109.55|108.25|110.03|108.73|109.45|108.15|145
1655057400000|2022-06-12 18:10:00|109.56|108.26|109.64|108.34|109.67|108.37|109.46|108.16|82
1655057700000|2022-06-12 18:15:00|109.65|108.35|109.73|108.43|109.95|108.65|109.57|108.27|115
1655058000000|2022-06-12 18:20:00|109.72|108.42|109.56|108.26|109.92|108.62|109.36|108.06|107
1655058300000|2022-06-12 18:25:00|109.58|108.28|109.47|108.17|109.65|108.35|109.47|108.17|36
1655058600000|2022-06-12 18:30:00|109.46|108.16|109.4|108.1|109.48|108.18|109.3|108|101
1655058900000|2022-06-12 18:35:00|109.39|108.09|109.38|108.08|109.4|108.1|109.18|107.88|103
1655059200000|2022-06-12 18:40:00|109.37|108.07|109.13|107.83|109.48|108.18|109.13|107.83|73
1655059500000|2022-06-12 18:45:00|109.15|107.85|109.19|107.89|109.64|108.34|109.13|107.83|136
1655059800000|2022-06-12 18:50:00|109.2|107.9|109.38|108.08|109.39|108.09|109.2|107.9|98
1655060100000|2022-06-12 18:55:00|109.39|108.09|109.29|107.99|109.46|108.16|109.23|107.93|87
1655060400000|2022-06-12 19:00:00|109.28|107.98|109.11|107.81|109.57|108.27|109.1|107.8|92
1655060700000|2022-06-12 19:05:00|109.12|107.82|109.13|107.83|109.21|107.91|108.94|107.64|73
1655061000000|2022-06-12 19:10:00|109.14|107.84|109.04|107.74|109.2|107.9|108.94|107.64|105
1655061300000|2022-06-12 19:15:00|109.03|107.73|108.19|106.89|109.03|107.73|108.02|106.72|387
1655061600000|2022-06-12 19:20:00|108.2|106.9|108.65|107.35|108.86|107.56|108.14|106.84|305
1655061900000|2022-06-12 19:25:00|108.63|107.33|108.28|106.98|108.65|107.35|108.22|106.92|228
1655062200000|2022-06-12 19:30:00|108.29|106.99|108.31|107.01|108.63|107.33|108.17|106.87|241
1655062500000|2022-06-12 19:35:00|108.3|107|108.37|107.07|108.39|107.09|108.03|106.73|143
1655062800000|2022-06-12 19:40:00|108.36|107.06|108.37|107.07|108.51|107.21|108.13|106.83|144
1655063100000|2022-06-12 19:45:00|108.38|107.08|108.53|107.23|108.56|107.26|108.19|106.89|197
1655063400000|2022-06-12 19:50:00|108.54|107.24|108.37|107.07|108.55|107.25|108.29|106.99|166
1655063700000|2022-06-12 19:55:00|108.38|107.08|108.18|106.88|108.47|107.17|108.18|106.88|157
1655064000000|2022-06-12 20:00:00|108.17|106.87|108.38|107.08|108.63|107.33|108.1|106.8|178
1655064300000|2022-06-12 20:05:00|108.37|107.07|108.04|106.74|108.37|107.07|107.87|106.57|174
1655064600000|2022-06-12 20:10:00|108.05|106.75|108.44|107.14|108.48|107.18|108.03|106.73|97
1655064900000|2022-06-12 20:15:00|108.43|107.13|108.49|107.19|108.65|107.35|108.27|106.97|94
1655065200000|2022-06-12 20:20:00|108.5|107.2|108.5|107.2|108.58|107.28|108.5|107.2|23
1655065500000|2022-06-12 20:25:00|108.49|107.19|108.36|107.06|108.56|107.26|108.27|106.97|120
1655065800000|2022-06-12 20:30:00|108.35|107.05|108.35|107.05|108.41|107.11|108.06|106.76|122
1655066100000|2022-06-12 20:35:00|108.33|107.03|108.23|106.93|108.39|107.09|108.21|106.91|84
1655066400000|2022-06-12 20:40:00|108.24|106.94|108.17|106.87|108.24|106.94|108.09|106.79|72
1655066700000|2022-06-12 20:45:00|108.16|106.86|108.06|106.76|108.21|106.91|108.02|106.72|95
1655067000000|2022-06-12 20:50:00|108.07|106.77|108.01|106.71|108.2|106.9|108|106.7|73
1655067300000|2022-06-12 20:55:00|108.02|106.72|107.93|106.63|108.13|106.83|107.74|106.44|128
1655067600000|2022-06-12 21:00:00|107.96|106.66|107.73|106.43|108.15|106.85|107.7|106.4|161
1655067900000|2022-06-12 21:05:00|107.78|106.48|108.22|106.92|108.22|106.92|107.72|106.42|140
1655068200000|2022-06-12 21:10:00|108.21|106.91|108.43|107.13|108.45|107.15|108.14|106.84|88
1655068500000|2022-06-12 21:15:00|108.46|107.16|108.43|107.13|108.53|107.23|108.33|107.03|50
1655068800000|2022-06-12 21:20:00|108.44|107.14|108.45|107.15|108.53|107.23|108.32|107.02|72
1655069100000|2022-06-12 21:25:00|108.47|107.17|108.34|107.04|108.5|107.2|108.34|107.04|51
1655069400000|2022-06-12 21:30:00|108.35|107.05|108.35|107.05|108.44|107.14|108.33|107.03|58
1655069700000|2022-06-12 21:35:00|108.39|107.09|108.12|106.82|108.39|107.09|108.1|106.8|108
1655070000000|2022-06-12 21:40:00|108.13|106.83|108.24|106.94|108.24|106.94|108.12|106.82|37
1655070300000|2022-06-12 21:45:00|108.23|106.93|108.13|106.83|108.23|106.93|108.12|106.82|60
1655070600000|2022-06-12 21:50:00|108.12|106.82|107.94|106.64|108.13|106.83|107.93|106.63|67
1655070900000|2022-06-12 21:55:00|107.95|106.65|107.84|106.54|107.96|106.66|107.83|106.53|73
1655071200000|2022-06-12 22:00:00|107.83|106.53|107.16|105.86|107.83|106.53|106.75|105.45|235
1655071500000|2022-06-12 22:05:00|107.17|105.87|107.24|105.94|107.4|106.1|107.08|105.78|127
1655071800000|2022-06-12 22:10:00|107.23|105.93|107.41|106.11|107.54|106.24|107.23|105.93|106
1655072100000|2022-06-12 22:15:00|107.36|106.06|107.36|106.06|107.67|106.37|107.33|106.03|97
1655072400000|2022-06-12 22:20:00|107.37|106.07|107.42|106.12|107.62|106.32|107.29|105.99|97
1655072700000|2022-06-12 22:25:00|107.43|106.13|107.01|105.71|107.45|106.15|106.83|105.53|82
1655073000000|2022-06-12 22:30:00|107|105.7|107.1|105.8|107.22|105.92|106.84|105.54|91
1655073300000|2022-06-12 22:35:00|107.09|105.79|106.9|105.6|107.15|105.85|106.84|105.54|111
1655073600000|2022-06-12 22:40:00|106.91|105.61|106.4|105.1|106.98|105.68|106.13|104.83|203
1655073900000|2022-06-12 22:45:00|106.39|105.09|106.5|105.2|106.71|105.41|106.31|105.01|134
1655074200000|2022-06-12 22:50:00|106.52|105.22|106.22|104.92|106.6|105.3|105.92|104.62|165
1655074500000|2022-06-12 22:55:00|106.21|104.91|106.08|104.78|106.4|105.1|106.01|104.71|199
1655074800000|2022-06-12 23:00:00|106.09|104.79|106.12|104.82|106.51|105.21|105.91|104.61|170
1655075100000|2022-06-12 23:05:00|106.11|104.81|106.43|105.13|106.44|105.14|106.09|104.79|146
1655075400000|2022-06-12 23:10:00|106.42|105.12|106.71|105.41|106.85|105.55|106.39|105.09|97
1655075700000|2022-06-12 23:15:00|106.72|105.42|106.29|104.99|106.76|105.46|106.28|104.98|152
1655076000000|2022-06-12 23:20:00|106.31|105.01|106.12|104.82|106.43|105.13|106|104.7|197
1655076300000|2022-06-12 23:25:00|106.15|104.85|106.41|105.11|106.41|105.11|106.01|104.71|135
1655076600000|2022-06-12 23:30:00|106.42|105.12|105.81|104.51|106.43|105.13|105.81|104.51|214
1655076900000|2022-06-12 23:35:00|105.83|104.53|105.91|104.61|106.06|104.76|105.43|104.13|229
1655077200000|2022-06-12 23:40:00|105.92|104.62|104.93|103.63|105.97|104.67|104.2|102.9|412
1655077500000|2022-06-12 23:45:00|104.97|103.67|104.93|103.63|105.3|104|104.29|102.99|322
1655077800000|2022-06-12 23:50:00|104.91|103.61|104.4|103.1|105.27|103.97|104.4|103.1|277
1655078100000|2022-06-12 23:55:00|104.42|103.12|103.58|102.28|104.78|103.48|103.53|102.23|371
1655078400000|2022-06-13 00:00:00|103.59|102.29|103.29|101.99|104.29|102.99|103.24|101.94|406
1655078700000|2022-06-13 00:05:00|103.25|101.95|104.84|103.54|105|103.7|103.13|101.83|408
1655079000000|2022-06-13 00:10:00|104.89|103.59|104.02|102.72|104.97|103.67|104.01|102.71|319
1655079300000|2022-06-13 00:15:00|104.01|102.71|103.93|102.63|104.26|102.96|103.13|101.83|409
1655079600000|2022-06-13 00:20:00|103.95|102.65|104.31|103.01|104.58|103.28|103.95|102.65|310
1655079900000|2022-06-13 00:25:00|104.32|103.02|104.32|103.02|104.58|103.28|104.18|102.88|259
1655080200000|2022-06-13 00:30:00|104.31|103.01|104.7|103.4|105.04|103.74|104.02|102.72|276
1655080500000|2022-06-13 00:35:00|104.76|103.46|103.9|102.6|104.94|103.64|103.9|102.6|185
1655080800000|2022-06-13 00:40:00|103.82|102.52|103.31|102.01|104|102.7|103.31|102.01|276
1655081100000|2022-06-13 00:45:00|103.3|102|102.27|100.97|103.54|102.24|102.22|100.92|365
1655081400000|2022-06-13 00:50:00|102.29|100.99|102.63|101.33|103.05|101.75|101.85|100.55|461
1655081700000|2022-06-13 00:55:00|102.62|101.32|102.15|100.85|102.7|101.4|101.88|100.58|342
1655082000000|2022-06-13 01:00:00|102.17|100.87|102.25|100.95|102.62|101.32|101.77|100.47|425
1655082300000|2022-06-13 01:05:00|102.24|100.94|100.97|99.67|102.46|101.16|100.97|99.67|366
1655082600000|2022-06-13 01:10:00|100.95|99.65|99.69|98.39|101.38|100.08|99.69|98.39|492
1655082900000|2022-06-13 01:15:00|99.68|98.38|100.64|99.34|100.7|99.4|99.64|98.34|464
1655083200000|2022-06-13 01:20:00|100.65|99.35|99.83|98.53|100.97|99.67|99.77|98.47|403
1655083500000|2022-06-13 01:25:00|99.84|98.54|99.22|97.92|100.02|98.72|99.05|97.75|362
1655083800000|2022-06-13 01:30:00|99.2|97.9|99.9|98.6|100.49|99.19|99.11|97.81|375
1655084100000|2022-06-13 01:35:00|99.91|98.61|99.86|98.56|100.17|98.87|99.26|97.96|335
1655084400000|2022-06-13 01:40:00|99.9|98.6|100.31|99.01|100.59|99.29|99.82|98.52|288
1655084700000|2022-06-13 01:45:00|100.3|99|99.91|98.61|100.3|99|99.64|98.34|323
1655085000000|2022-06-13 01:50:00|99.9|98.6|99.22|97.92|99.9|98.6|98.95|97.65|285
1655085300000|2022-06-13 01:55:00|99.23|97.93|100.51|99.21|100.68|99.38|98.88|97.58|356
1655085600000|2022-06-13 02:00:00|100.52|99.22|100|98.7|100.71|99.41|99.81|98.51|320
1655085900000|2022-06-13 02:05:00|100.03|98.73|100.51|99.21|100.54|99.24|99.89|98.59|229
1655086200000|2022-06-13 02:10:00|100.54|99.24|99.31|98.01|100.54|99.24|99.13|97.83|313
1655086500000|2022-06-13 02:15:00|99.3|98|99.47|98.17|99.51|98.21|99.01|97.71|385
1655086800000|2022-06-13 02:20:00|99.42|98.12|99.03|97.73|99.61|98.31|98.71|97.41|316
1655087100000|2022-06-13 02:25:00|99.04|97.74|100.23|98.93|100.41|99.11|99|97.7|277
1655087400000|2022-06-13 02:30:00|100.24|98.94|99.95|98.65|100.49|99.19|99.82|98.52|270
1655087700000|2022-06-13 02:35:00|99.94|98.64|99.76|98.46|100.03|98.73|99.3|98|245
1655088000000|2022-06-13 02:40:00|99.82|98.52|99.53|98.23|100|98.7|99.42|98.12|227
1655088300000|2022-06-13 02:45:00|99.56|98.26|99.01|97.71|99.56|98.26|98.82|97.52|275
1655088600000|2022-06-13 02:50:00|99|97.7|98.51|97.21|99.22|97.92|98.13|96.83|268
1655088900000|2022-06-13 02:55:00|98.5|97.2|98.21|96.91|98.77|97.47|98.14|96.84|309
1655089200000|2022-06-13 03:00:00|98.2|96.9|96.28|94.98|98.4|97.1|96.23|94.93|381
1655089500000|2022-06-13 03:05:00|96.33|95.03|97.3|96|97.3|96|96.28|94.98|438
1655089800000|2022-06-13 03:10:00|97.32|96.02|98.3|97|98.88|97.58|97.32|96.02|422
1655090100000|2022-06-13 03:15:00|98.29|96.99|97.54|96.24|98.33|97.03|96.94|95.64|419
1655090400000|2022-06-13 03:20:00|97.55|96.25|97.17|95.87|98.3|97|97.17|95.87|452
1655090700000|2022-06-13 03:25:00|97.16|95.86|98.09|96.79|98.41|97.11|97.12|95.82|324
1655091000000|2022-06-13 03:30:00|98.05|96.75|99.1|97.8|99.15|97.85|98.03|96.73|367
1655091300000|2022-06-13 03:35:00|99.09|97.79|99.33|98.03|99.43|98.13|98.67|97.37|261
1655091600000|2022-06-13 03:40:00|99.38|98.08|99.19|97.89|99.95|98.65|99.11|97.81|315
1655091900000|2022-06-13 03:45:00|99.18|97.88|99.28|97.98|99.93|98.63|99.09|97.79|278
1655092200000|2022-06-13 03:50:00|99.24|97.94|99.2|97.9|99.53|98.23|99.1|97.8|250
1655092500000|2022-06-13 03:55:00|99.17|97.87|98.83|97.53|99.36|98.06|98.81|97.51|266
1655092800000|2022-06-13 04:00:00|98.86|97.56|99.12|97.82|99.13|97.83|98.47|97.17|235
1655093100000|2022-06-13 04:05:00|99.11|97.81|100.11|98.81|100.21|98.91|99.03|97.73|260
1655093400000|2022-06-13 04:10:00|100.13|98.83|100.33|99.03|100.64|99.34|100.01|98.71|291
1655093700000|2022-06-13 04:15:00|100.34|99.04|100.55|99.25|100.84|99.54|100.2|98.9|291
1655094000000|2022-06-13 04:20:00|100.54|99.24|101.15|99.85|101.2|99.9|100.41|99.11|279
1655094300000|2022-06-13 04:25:00|101.2|99.9|100.62|99.32|101.31|100.01|100.42|99.12|273
1655094600000|2022-06-13 04:30:00|100.6|99.3|100.21|98.91|100.84|99.54|99.76|98.46|302
1655094900000|2022-06-13 04:35:00|100.23|98.93|100.12|98.82|100.32|99.02|100.02|98.72|200
1655095200000|2022-06-13 04:40:00|100.1|98.8|99.9|98.6|100.1|98.8|99.44|98.14|244
1655095500000|2022-06-13 04:45:00|99.85|98.55|99.34|98.04|99.88|98.58|99.03|97.73|234
1655095800000|2022-06-13 04:50:00|99.36|98.06|99.11|97.81|99.36|98.06|98.73|97.43|284
1655096100000|2022-06-13 04:55:00|99.15|97.85|98.33|97.03|99.22|97.92|98.33|97.03|221
1655096400000|2022-06-13 05:00:00|98.32|97.02|98.74|97.44|98.82|97.52|98.32|97.02|168
1655096700000|2022-06-13 05:05:00|98.75|97.45|98.82|97.52|99.12|97.82|98.71|97.41|211
1655097000000|2022-06-13 05:10:00|98.81|97.51|99|97.7|99.05|97.75|98.3|97|171
1655097300000|2022-06-13 05:15:00|98.95|97.65|98.9|97.6|99.45|98.15|98.71|97.41|215
1655097600000|2022-06-13 05:20:00|98.91|97.61|98.58|97.28|99.03|97.73|98.48|97.18|152
1655097900000|2022-06-13 05:25:00|98.57|97.27|98.3|97|98.57|97.27|98.21|96.91|187
1655098200000|2022-06-13 05:30:00|98.33|97.03|98.43|97.13|98.97|97.67|98.05|96.75|224
1655098500000|2022-06-13 05:35:00|98.42|97.12|98|96.7|98.45|97.15|97.83|96.53|140
1655098800000|2022-06-13 05:40:00|97.99|96.69|97.55|96.25|98.04|96.74|97.44|96.14|240
1655099100000|2022-06-13 05:45:00|97.54|96.24|96.84|95.54|98|96.7|96.84|95.54|307
1655099400000|2022-06-13 05:50:00|96.83|95.53|96.8|95.5|97.04|95.74|96.65|95.35|277
1655099700000|2022-06-13 05:55:00|96.76|95.46|96.59|95.29|97.07|95.77|96.3|95|257
1655100000000|2022-06-13 06:00:00|96.57|95.27|95.64|94.34|96.62|95.32|95.64|94.34|264
1655100300000|2022-06-13 06:05:00|95.65|94.35|95.94|94.64|96.13|94.83|95.32|94.02|293
1655100600000|2022-06-13 06:10:00|95.93|94.63|97.04|95.74|97.23|95.93|95.87|94.57|327
1655100900000|2022-06-13 06:15:00|97.03|95.73|97.39|96.09|98.01|96.71|97.03|95.73|315
1655101200000|2022-06-13 06:20:00|97.41|96.11|96.92|95.62|97.44|96.14|96.78|95.48|265
1655101500000|2022-06-13 06:25:00|96.94|95.64|96.92|95.62|97.26|95.96|96.79|95.49|230
1655101800000|2022-06-13 06:30:00|96.91|95.61|97.28|95.98|97.44|96.14|96.64|95.34|225
1655102100000|2022-06-13 06:35:00|97.29|95.99|97|95.7|97.31|96.01|96.76|95.46|209
1655102400000|2022-06-13 06:40:00|97.01|95.71|95.33|94.03|97.01|95.71|95.33|94.03|303
1655102700000|2022-06-13 06:45:00|95.32|94.02|95.43|94.13|96.06|94.76|95.06|93.76|355
1655103000000|2022-06-13 06:50:00|95.41|94.11|96.02|94.72|96.08|94.78|95.3|94|263
1655103300000|2022-06-13 06:55:00|96.04|94.74|96.47|95.17|96.57|95.27|95.73|94.43|267
1655103600000|2022-06-13 07:00:00|96.46|95.16|96.62|95.32|97.23|95.93|96.4|95.1|269
1655103900000|2022-06-13 07:05:00|96.64|95.34|97.11|95.81|97.39|96.09|96.48|95.18|228
1655104200000|2022-06-13 07:10:00|97.13|95.83|96.91|95.61|97.19|95.89|96.76|95.46|224
1655104500000|2022-06-13 07:15:00|96.92|95.62|97.02|95.72|97.55|96.25|96.86|95.56|231
1655104800000|2022-06-13 07:20:00|97.01|95.71|97.14|95.84|97.14|95.84|96.63|95.33|280
1655105100000|2022-06-13 07:25:00|97.13|95.83|96.43|95.13|97.14|95.84|96.23|94.93|262
1655105400000|2022-06-13 07:30:00|96.44|95.14|95.9|94.6|96.58|95.28|95.61|94.31|295
1655105700000|2022-06-13 07:35:00|95.91|94.61|94.65|93.35|96.25|94.95|94.64|93.34|291
1655106000000|2022-06-13 07:40:00|94.64|93.34|93.44|92.14|95.11|93.81|93.14|91.84|492
1655106300000|2022-06-13 07:45:00|93.43|92.13|94.33|93.03|95.14|93.84|93.16|91.86|415
1655106600000|2022-06-13 07:50:00|94.34|93.04|93.45|92.15|94.59|93.29|93.41|92.11|413
1655106900000|2022-06-13 07:55:00|93.44|92.14|94.33|93.03|94.34|93.04|92.97|91.67|412
1655107200000|2022-06-13 08:00:00|94.34|93.04|94.79|93.49|95.33|94.03|93.25|91.95|469
1655107500000|2022-06-13 08:05:00|94.77|93.47|95.02|93.72|95.04|93.74|93.83|92.53|397
1655107800000|2022-06-13 08:10:00|94.99|93.69|94.31|93.01|95|93.7|94.12|92.82|311
1655108100000|2022-06-13 08:15:00|94.29|92.99|94.06|92.76|94.47|93.17|93.7|92.4|338
1655108400000|2022-06-13 08:20:00|94.04|92.74|93.16|91.86|94.13|92.83|92.96|91.66|323
1655108700000|2022-06-13 08:25:00|93.17|91.87|93.64|92.34|93.65|92.35|92.41|91.11|408
1655109000000|2022-06-13 08:30:00|93.63|92.33|95.06|93.76|95.09|93.79|93.52|92.22|404
1655109300000|2022-06-13 08:35:00|95.1|93.8|94.02|92.72|95.15|93.85|93.59|92.29|402
1655109600000|2022-06-13 08:40:00|94.07|92.77|94.08|92.78|94.59|93.29|93.32|92.02|481
1655109900000|2022-06-13 08:45:00|94.1|92.8|92.21|90.91|94.1|92.8|92.21|90.91|508
1655110200000|2022-06-13 08:50:00|92.26|90.96|91.49|90.19|92.46|91.16|91.29|89.99|428
1655110500000|2022-06-13 08:55:00|91.48|90.18|91.08|89.78|91.94|90.64|90.86|89.56|472
1655110800000|2022-06-13 09:00:00|91.07|89.77|91.83|90.53|92.37|91.07|91.01|89.71|370
1655111100000|2022-06-13 09:05:00|91.8|90.5|90.37|89.07|92.12|90.82|88.52|87.22|531
1655111400000|2022-06-13 09:10:00|90.4|89.1|92.82|91.52|92.82|91.52|90.26|88.96|514
1655111700000|2022-06-13 09:15:00|92.83|91.53|93.51|92.21|94.07|92.77|92.48|91.18|378
1655112000000|2022-06-13 09:20:00|93.53|92.23|92.7|91.4|93.59|92.29|92.47|91.17|386
1655112300000|2022-06-13 09:25:00|92.75|91.45|93.03|91.73|93.26|91.96|92.38|91.08|421
1655112600000|2022-06-13 09:30:00|93.06|91.76|91.98|90.68|93.21|91.91|91.31|90.01|460
1655112900000|2022-06-13 09:35:00|92|90.7|91.07|89.77|92.43|91.13|90.91|89.61|509
1655113200000|2022-06-13 09:40:00|91.06|89.76|91.51|90.21|91.74|90.44|90.63|89.33|441
1655113500000|2022-06-13 09:45:00|91.55|90.25|91.21|89.91|92.19|90.89|91.1|89.8|398
1655113800000|2022-06-13 09:50:00|91.24|89.94|91.99|90.69|92.05|90.75|91.1|89.8|291
1655114100000|2022-06-13 09:55:00|92.01|90.71|92.81|91.51|93.33|92.03|91.59|90.29|357
1655114400000|2022-06-13 10:00:00|92.87|91.57|93.08|91.78|93.41|92.11|92.53|91.23|418
1655114700000|2022-06-13 10:05:00|93.07|91.77|93.52|92.22|93.65|92.35|92.99|91.69|388
1655115000000|2022-06-13 10:10:00|93.5|92.2|92.42|91.12|93.58|92.28|92.16|90.86|360
1655115300000|2022-06-13 10:15:00|92.41|91.11|92.19|90.89|92.41|91.11|91.89|90.59|382
1655115600000|2022-06-13 10:20:00|92.21|90.91|92.23|90.93|92.5|91.2|91.72|90.42|377
1655115900000|2022-06-13 10:25:00|92.2|90.9|93.12|91.82|93.26|91.96|92|90.7|305
1655116200000|2022-06-13 10:30:00|93.17|91.87|92.74|91.44|93.45|92.15|92.7|91.4|321
1655116500000|2022-06-13 10:35:00|92.76|91.46|92.92|91.62|93.56|92.26|92.69|91.39|246
1655116800000|2022-06-13 10:40:00|92.91|91.61|93.11|91.81|93.49|92.19|92.41|91.11|285
1655117100000|2022-06-13 10:45:00|93.1|91.8|92.08|90.78|93.14|91.84|91.88|90.58|389
1655117400000|2022-06-13 10:50:00|92.07|90.77|91.95|90.65|92.27|90.97|91.86|90.56|259
1655117700000|2022-06-13 10:55:00|91.9|90.6|92.08|90.78|92.28|90.98|91.6|90.3|281
1655118000000|2022-06-13 11:00:00|92.1|90.8|92.55|91.25|92.55|91.25|91.95|90.65|277
1655118300000|2022-06-13 11:05:00|92.54|91.24|91.42|90.12|92.56|91.26|91.32|90.02|304
1655118600000|2022-06-13 11:10:00|91.41|90.11|91.46|90.16|91.55|90.25|90.91|89.61|342
1655118900000|2022-06-13 11:15:00|91.45|90.15|90.44|89.14|91.45|90.15|90.3|89|365
1655119200000|2022-06-13 11:20:00|90.41|89.11|90.37|89.07|90.55|89.25|90.07|88.77|341
1655119500000|2022-06-13 11:25:00|90.36|89.06|90.15|88.85|90.94|89.64|90.07|88.77|341
1655119800000|2022-06-13 11:30:00|90.16|88.86|91.01|89.71|91.46|90.16|90.05|88.75|394
1655120100000|2022-06-13 11:35:00|91|89.7|91.03|89.73|91.32|90.02|90.79|89.49|249
1655120400000|2022-06-13 11:40:00|91.08|89.78|90.98|89.68|91.23|89.93|90.45|89.15|301
1655120700000|2022-06-13 11:45:00|90.97|89.67|90.29|88.99|91.16|89.86|90.29|88.99|273
1655121000000|2022-06-13 11:50:00|90.32|89.02|90.15|88.85|90.64|89.34|89.97|88.67|273
1655121300000|2022-06-13 11:55:00|90.13|88.83|91.18|89.88|91.22|89.92|89.93|88.63|336
1655121600000|2022-06-13 12:00:00|91.21|89.91|91.7|90.4|92.09|90.79|91.21|89.91|376
1655121900000|2022-06-13 12:05:00|91.75|90.45|92.09|90.79|92.28|90.98|91.51|90.21|283
1655122200000|2022-06-13 12:10:00|92.12|90.82|93.89|92.59|93.95|92.65|92.09|90.79|370
1655122500000|2022-06-13 12:15:00|93.88|92.58|92.76|91.46|93.89|92.59|92.62|91.32|454
1655122800000|2022-06-13 12:20:00|92.8|91.5|93.2|91.9|93.46|92.16|92.78|91.48|304
1655123100000|2022-06-13 12:25:00|93.21|91.91|93.31|92.01|93.48|92.18|92.81|91.51|246
1655123400000|2022-06-13 12:30:00|93.33|92.03|93.4|92.1|93.58|92.28|92.83|91.53|320
1655123700000|2022-06-13 12:35:00|93.41|92.11|93.03|91.73|93.52|92.22|92.85|91.55|210
1655124000000|2022-06-13 12:40:00|93.02|91.72|92.52|91.22|93.28|91.98|92.4|91.1|221
1655124300000|2022-06-13 12:45:00|92.51|91.21|92.43|91.13|93.07|91.77|92.14|90.84|291
1655124600000|2022-06-13 12:50:00|92.42|91.12|92.02|90.72|92.72|91.42|91.86|90.56|275
1655124900000|2022-06-13 12:55:00|92.04|90.74|91.62|90.32|92.11|90.81|91.47|90.17|306
1655125200000|2022-06-13 13:00:00|91.61|90.31|91.6|90.3|91.96|90.66|91.12|89.82|294
1655125500000|2022-06-13 13:05:00|91.62|90.32|91.62|90.32|91.83|90.53|91.2|89.9|220
1655125800000|2022-06-13 13:10:00|91.61|90.31|91.48|90.18|92.08|90.78|91.35|90.05|272
1655126100000|2022-06-13 13:15:00|91.47|90.17|90.81|89.51|91.66|90.36|90.7|89.4|340
1655126400000|2022-06-13 13:20:00|90.8|89.5|91.22|89.92|91.84|90.54|90.74|89.44|358
1655126700000|2022-06-13 13:25:00|91.23|89.93|90.99|89.69|91.85|90.55|90.95|89.65|287
1655127000000|2022-06-13 13:30:00|91.02|89.72|93.01|91.71|93.54|92.24|90.98|89.68|472
1655127300000|2022-06-13 13:35:00|93|91.7|92.18|90.88|93.24|91.94|92.12|90.82|408
1655127600000|2022-06-13 13:40:00|92.16|90.86|92.65|91.35|92.92|91.62|91.55|90.25|535
1655127900000|2022-06-13 13:45:00|92.67|91.37|93.53|92.23|95.32|94.02|92.64|91.34|506
1655128200000|2022-06-13 13:50:00|93.52|92.22|92.84|91.54|93.64|92.34|92.83|91.53|496
1655128500000|2022-06-13 13:55:00|92.83|91.53|93.15|91.85|93.5|92.2|92.76|91.46|462
1655128800000|2022-06-13 14:00:00|93.14|91.84|92.84|91.54|93.46|92.16|92.72|91.42|446
1655129100000|2022-06-13 14:05:00|92.85|91.55|92.28|90.98|93.39|92.09|92.21|90.91|432
1655129400000|2022-06-13 14:10:00|92.27|90.97|92.17|90.87|92.49|91.19|91.92|90.62|444
1655129700000|2022-06-13 14:15:00|92.16|90.86|91.82|90.52|92.39|91.09|91.51|90.21|400
1655130000000|2022-06-13 14:20:00|91.81|90.51|91.34|90.04|92.18|90.88|91.33|90.03|375
1655130300000|2022-06-13 14:25:00|91.36|90.06|92.46|91.16|92.46|91.16|91.36|90.06|320
1655130600000|2022-06-13 14:30:00|92.48|91.18|92.19|90.89|92.51|91.21|91.87|90.57|392
1655130900000|2022-06-13 14:35:00|92.18|90.88|92.02|90.72|92.44|91.14|92.01|90.71|268
1655131200000|2022-06-13 14:40:00|92.01|90.71|91.11|89.81|92.01|90.71|90.67|89.37|410
1655131500000|2022-06-13 14:45:00|91.12|89.82|89.96|88.66|91.46|90.16|89.96|88.66|353
1655131800000|2022-06-13 14:50:00|89.97|88.67|90.27|88.97|90.5|89.2|88.87|87.57|633
1655132100000|2022-06-13 14:55:00|90.28|88.98|90.45|89.15|91.01|89.71|90.03|88.73|404
1655132400000|2022-06-13 15:00:00|90.44|89.14|90.43|89.13|91.45|90.15|90.12|88.82|454
1655132700000|2022-06-13 15:05:00|90.44|89.14|90.81|89.51|91.07|89.77|90.15|88.85|486
1655133000000|2022-06-13 15:10:00|90.79|89.49|91.64|90.34|91.67|90.37|90.7|89.4|383
1655133300000|2022-06-13 15:15:00|91.66|90.36|92.97|91.67|93.04|91.74|91.64|90.34|521
1655133600000|2022-06-13 15:20:00|92.98|91.68|93.31|92.01|93.35|92.05|92.47|91.17|336
1655133900000|2022-06-13 15:25:00|93.3|92|92.41|91.11|93.3|92|92.18|90.88|364
1655134200000|2022-06-13 15:30:00|92.4|91.1|93.19|91.89|93.33|92.03|92.37|91.07|351
1655134500000|2022-06-13 15:35:00|93.18|91.88|93.41|92.11|93.61|92.31|92.98|91.68|297
1655134800000|2022-06-13 15:40:00|93.42|92.12|94.38|93.08|94.46|93.16|92.99|91.69|357
1655135100000|2022-06-13 15:45:00|94.37|93.07|93.47|92.17|94.39|93.09|93.13|91.83|385
1655135400000|2022-06-13 15:50:00|93.46|92.16|93.87|92.57|93.89|92.59|92.89|91.59|381
1655135700000|2022-06-13 15:55:00|93.88|92.58|93.85|92.55|94.04|92.74|93.38|92.08|349
1655136000000|2022-06-13 16:00:00|93.86|92.56|94.07|92.77|94.16|92.86|93.07|91.77|433
1655136300000|2022-06-13 16:05:00|94.1|92.8|94.32|93.02|95.04|93.74|93.8|92.5|424
1655136600000|2022-06-13 16:10:00|94.29|92.99|95.19|93.89|95.97|94.67|94.28|92.98|536
1655136900000|2022-06-13 16:15:00|95.17|93.87|95.17|93.87|95.35|94.05|94.47|93.17|377
1655137200000|2022-06-13 16:20:00|95.21|93.91|95.06|93.76|95.31|94.01|94.57|93.27|339
1655137500000|2022-06-13 16:25:00|95.07|93.77|95.15|93.85|95.44|94.14|94.77|93.47|329
1655137800000|2022-06-13 16:30:00|95.13|93.83|95.91|94.61|96.1|94.8|94.97|93.67|297
1655138100000|2022-06-13 16:35:00|95.9|94.6|95.37|94.07|96.07|94.77|95.35|94.05|238
1655138400000|2022-06-13 16:40:00|95.4|94.1|94.48|93.18|95.43|94.13|94.48|93.18|327
1655138700000|2022-06-13 16:45:00|94.47|93.17|95.09|93.79|95.43|94.13|94.46|93.16|277
1655139000000|2022-06-13 16:50:00|95.1|93.8|94.55|93.25|95.19|93.89|94.45|93.15|214
1655139300000|2022-06-13 16:55:00|94.54|93.24|94.47|93.17|94.79|93.49|94.36|93.06|171
1655139600000|2022-06-13 17:00:00|94.46|93.16|93.87|92.57|94.62|93.32|93.71|92.41|250
1655139900000|2022-06-13 17:05:00|93.85|92.55|94.24|92.94|94.56|93.26|93.7|92.4|201
1655140200000|2022-06-13 17:10:00|94.27|92.97|94|92.7|94.3|93|93.56|92.26|182
1655140500000|2022-06-13 17:15:00|94.01|92.71|93.95|92.65|94.15|92.85|93.35|92.05|211
1655140800000|2022-06-13 17:20:00|94|92.7|93.57|92.27|94.08|92.78|93.57|92.27|185
1655141100000|2022-06-13 17:25:00|93.56|92.26|93.42|92.12|93.77|92.47|93.24|91.94|243
1655141400000|2022-06-13 17:30:00|93.41|92.11|93.25|91.95|93.57|92.27|93.24|91.94|191
1655141700000|2022-06-13 17:35:00|93.24|91.94|93.15|91.85|93.51|92.21|92.85|91.55|267
1655142000000|2022-06-13 17:40:00|93.2|91.9|93.89|92.59|93.91|92.61|93.06|91.76|259
1655142300000|2022-06-13 17:45:00|93.88|92.58|93.98|92.68|94.06|92.76|93.44|92.14|207
1655142600000|2022-06-13 17:50:00|93.97|92.67|94.07|92.77|94.07|92.77|93.81|92.51|151
1655142900000|2022-06-13 17:55:00|94.09|92.79|94.27|92.97|94.37|93.07|93.86|92.56|188
1655143200000|2022-06-13 18:00:00|94.26|92.96|94.11|92.81|94.27|92.97|93.94|92.64|114
1655143500000|2022-06-13 18:05:00|94.13|92.83|94.36|93.06|94.39|93.09|93.96|92.66|115
1655143800000|2022-06-13 18:10:00|94.37|93.07|94.58|93.28|94.62|93.32|94.16|92.86|132
1655144100000|2022-06-13 18:15:00|94.59|93.29|94.37|93.07|94.88|93.58|94.15|92.85|201
1655144400000|2022-06-13 18:20:00|94.4|93.1|94.97|93.67|95.08|93.78|94.37|93.07|207
1655144700000|2022-06-13 18:25:00|94.98|93.68|95.06|93.76|95.26|93.96|94.95|93.65|191
1655145000000|2022-06-13 18:30:00|95.08|93.78|94.94|93.64|95.27|93.97|94.85|93.55|220
1655145300000|2022-06-13 18:35:00|94.93|93.63|95.17|93.87|95.36|94.06|94.89|93.59|168
1655145600000|2022-06-13 18:40:00|95.18|93.88|95.3|94|95.44|94.14|95.06|93.76|135
1655145900000|2022-06-13 18:45:00|95.29|93.99|94.93|93.63|95.43|94.13|94.86|93.56|178
1655146200000|2022-06-13 18:50:00|94.91|93.61|94.51|93.21|94.96|93.66|94.44|93.14|113
1655146500000|2022-06-13 18:55:00|94.5|93.2|94.19|92.89|94.62|93.32|94.16|92.86|150
1655146800000|2022-06-13 19:00:00|94.18|92.88|94.23|92.93|94.32|93.02|93.86|92.56|145
1655147100000|2022-06-13 19:05:00|94.24|92.94|94.32|93.02|94.35|93.05|94.14|92.84|145
1655147400000|2022-06-13 19:10:00|94.27|92.97|93.93|92.63|94.36|93.06|93.93|92.63|154
1655147700000|2022-06-13 19:15:00|93.97|92.67|94.39|93.09|94.62|93.32|93.76|92.46|276
1655148000000|2022-06-13 19:20:00|94.38|93.08|94.05|92.75|94.46|93.16|94.01|92.71|153
1655148300000|2022-06-13 19:25:00|94.06|92.76|94.03|92.73|94.24|92.94|93.96|92.66|126
1655148600000|2022-06-13 19:30:00|94.04|92.74|94.04|92.74|94.32|93.02|93.58|92.28|183
1655148900000|2022-06-13 19:35:00|94.05|92.75|94.29|92.99|94.36|93.06|94.05|92.75|144
1655149200000|2022-06-13 19:40:00|94.33|93.03|94.15|92.85|94.51|93.21|94.12|92.82|111
1655149500000|2022-06-13 19:45:00|94.13|92.83|94.29|92.99|94.39|93.09|94.13|92.83|82
1655149800000|2022-06-13 19:50:00|94.31|93.01|93.97|92.67|94.32|93.02|93.95|92.65|132
1655150100000|2022-06-13 19:55:00|93.96|92.66|94.14|92.84|94.32|93.02|93.95|92.65|101
1655150400000|2022-06-13 20:00:00|94.19|92.89|95.07|93.77|95.14|93.84|94.19|92.89|155
1655150700000|2022-06-13 20:05:00|95.08|93.78|95.59|94.29|95.59|94.29|95.06|93.76|66
1655151000000|2022-06-13 20:10:00|95.64|94.34|95.34|94.04|95.64|94.34|95.33|94.03|70
1655151300000|2022-06-13 20:15:00|95.33|94.03|95.98|94.68|96.07|94.77|95.33|94.03|193
1655151600000|2022-06-13 20:20:00|95.99|94.69|96.15|94.85|96.3|95|95.94|94.64|108
1655151900000|2022-06-13 20:25:00|96.18|94.88|96.65|95.35|96.74|95.44|96.18|94.88|60
1655152200000|2022-06-13 20:30:00|96.66|95.36|96.5|95.2|97.25|95.95|96.39|95.09|196
1655152500000|2022-06-13 20:35:00|96.46|95.16|96.13|94.83|96.53|95.23|96.13|94.83|57
1655152800000|2022-06-13 20:40:00|96.14|94.84|96.2|94.9|96.41|95.11|96.09|94.79|73
1655153100000|2022-06-13 20:45:00|96.19|94.89|95.76|94.46|96.29|94.99|95.46|94.16|148
1655153400000|2022-06-13 20:50:00|95.7|94.4|95.51|94.21|95.7|94.4|95.36|94.06|102
1655153700000|2022-06-13 20:55:00|95.5|94.2|95.11|93.81|95.5|94.2|95.1|93.8|92
1655154000000|2022-06-13 21:00:00|95.13|93.83|95.51|94.21|95.51|94.21|95|93.7|99
1655154300000|2022-06-13 21:05:00|95.52|94.22|95.43|94.13|95.53|94.23|95.11|93.81|84
1655154600000|2022-06-13 21:10:00|95.39|94.09|95.13|93.83|95.39|94.09|95.01|93.71|104
1655154900000|2022-06-13 21:15:00|95.12|93.82|95.19|93.89|95.35|94.05|95.11|93.81|50
1655155200000|2022-06-13 21:20:00|95.2|93.9|95.16|93.86|95.22|93.92|95.03|93.73|55
1655155500000|2022-06-13 21:25:00|95.15|93.85|94.96|93.66|95.2|93.9|94.95|93.65|59
1655155800000|2022-06-13 21:30:00|94.97|93.67|95.05|93.75|95.16|93.86|94.96|93.66|51
1655156100000|2022-06-13 21:35:00|95.04|93.74|94.86|93.56|95.1|93.8|94.85|93.55|98
1655156400000|2022-06-13 21:40:00|94.85|93.55|94.3|93|94.88|93.58|93.96|92.66|163
1655156700000|2022-06-13 21:45:00|94.28|92.98|94.32|93.02|94.43|93.13|94.17|92.87|76
1655157000000|2022-06-13 21:50:00|94.31|93.01|93.76|92.46|94.38|93.08|93.75|92.45|124
1655157300000|2022-06-13 21:55:00|93.77|92.47|93.96|92.66|93.96|92.66|93.74|92.44|70
1655157600000|2022-06-13 22:00:00|93.95|92.65|94.22|92.92|94.28|92.98|93.85|92.55|119
1655157900000|2022-06-13 22:05:00|94.21|92.91|93.4|92.1|94.21|92.91|93.27|91.97|138
1655158200000|2022-06-13 22:10:00|93.41|92.11|93.25|91.95|93.52|92.22|92.95|91.65|148
1655158500000|2022-06-13 22:15:00|93.24|91.94|92.51|91.21|93.3|92|92.51|91.21|145
1655158800000|2022-06-13 22:20:00|92.52|91.22|92.93|91.63|93|91.7|92.46|91.16|136
1655159100000|2022-06-13 22:25:00|92.92|91.62|92.48|91.18|92.92|91.62|92.42|91.12|135
1655159400000|2022-06-13 22:30:00|92.47|91.17|93.09|91.79|93.09|91.79|92.45|91.15|193
1655159700000|2022-06-13 22:35:00|93.06|91.76|91.81|90.51|93.06|91.76|91.58|90.28|168
1655160000000|2022-06-13 22:40:00|91.8|90.5|92.42|91.12|92.68|91.38|91.78|90.48|351
1655160300000|2022-06-13 22:45:00|92.43|91.13|91.9|90.6|92.52|91.22|91.39|90.09|376
1655160600000|2022-06-13 22:50:00|91.91|90.61|91.52|90.22|91.94|90.64|91.37|90.07|195
1655160900000|2022-06-13 22:55:00|91.54|90.24|90.85|89.55|91.56|90.26|90.69|89.39|352
1655161200000|2022-06-13 23:00:00|90.86|89.56|90.75|89.45|91.58|90.28|90.68|89.38|390
1655161500000|2022-06-13 23:05:00|90.76|89.46|90.54|89.24|91.24|89.94|90.36|89.06|339
1655161800000|2022-06-13 23:10:00|90.55|89.25|90.9|89.6|91.14|89.84|90.55|89.25|275
1655162100000|2022-06-13 23:15:00|90.91|89.61|91|89.7|91.06|89.76|90.16|88.86|297
1655162400000|2022-06-13 23:20:00|90.99|89.69|91.32|90.02|91.55|90.25|90.65|89.35|346
1655162700000|2022-06-13 23:25:00|91.31|90.01|91.01|89.71|91.31|90.01|90.42|89.12|332
1655163000000|2022-06-13 23:30:00|91.03|89.73|90.86|89.56|91.18|89.88|90.22|88.92|452
1655163300000|2022-06-13 23:35:00|90.87|89.57|90.81|89.51|91.48|90.18|90.81|89.51|280
1655163600000|2022-06-13 23:40:00|90.82|89.52|91.1|89.8|91.31|90.01|90.81|89.51|234
1655163900000|2022-06-13 23:45:00|91.09|89.79|91.62|90.32|91.62|90.32|90.86|89.56|237
1655164200000|2022-06-13 23:50:00|91.63|90.33|92.03|90.73|92.09|90.79|91.34|90.04|154
1655164500000|2022-06-13 23:55:00|92.04|90.74|92.41|91.11|92.59|91.29|91.98|90.68|231
1655164800000|2022-06-14 00:00:00|92.39|91.09|92.12|90.82|92.39|91.09|91.14|89.84|357
1655165100000|2022-06-14 00:05:00|92.13|90.83|92.98|91.68|92.98|91.68|92.07|90.77|335
1655165400000|2022-06-14 00:10:00|92.97|91.67|93.02|91.72|93.13|91.83|92.7|91.4|229
1655165700000|2022-06-14 00:15:00|93.01|91.71|92.68|91.38|93.01|91.71|92.32|91.02|241
1655166000000|2022-06-14 00:20:00|92.7|91.4|92|90.7|92.7|91.4|91.94|90.64|157
1655166300000|2022-06-14 00:25:00|91.97|90.67|91.64|90.34|92.03|90.73|91.52|90.22|163
1655166600000|2022-06-14 00:30:00|91.63|90.33|92.15|90.85|92.26|90.96|91.52|90.22|174
1655166900000|2022-06-14 00:35:00|92.16|90.86|91.83|90.53|92.47|91.17|91.83|90.53|195
1655167200000|2022-06-14 00:40:00|91.87|90.57|92.43|91.13|92.49|91.19|91.64|90.34|207
1655167500000|2022-06-14 00:45:00|92.42|91.12|91.64|90.34|92.43|91.13|91.63|90.33|166
1655167800000|2022-06-14 00:50:00|91.65|90.35|91.04|89.74|91.65|90.35|90.95|89.65|146
1655168100000|2022-06-14 00:55:00|91.05|89.75|90.32|89.02|91.21|89.91|90.32|89.02|248
1655168400000|2022-06-14 01:00:00|90.34|89.04|90.47|89.17|90.6|89.3|90.18|88.88|312
1655168700000|2022-06-14 01:05:00|90.45|89.15|89.58|88.28|90.45|89.15|89.29|87.99|331
1655169000000|2022-06-14 01:10:00|89.64|88.34|90.14|88.84|90.42|89.12|89.34|88.04|368
1655169300000|2022-06-14 01:15:00|90.13|88.83|89.61|88.31|90.23|88.93|89.61|88.31|301
1655169600000|2022-06-14 01:20:00|89.6|88.3|89.11|87.81|89.92|88.62|89.04|87.74|348
1655169900000|2022-06-14 01:25:00|89.12|87.82|87.99|86.69|89.13|87.83|87.86|86.56|413
1655170200000|2022-06-14 01:30:00|87.97|86.67|87.96|86.66|88.61|87.31|87.92|86.62|326
1655170500000|2022-06-14 01:35:00|87.93|86.63|87.48|86.18|88.16|86.86|87.34|86.04|363
1655170800000|2022-06-14 01:40:00|87.47|86.17|86.84|85.54|87.76|86.46|86.8|85.5|399
1655171100000|2022-06-14 01:45:00|86.85|85.55|87.45|86.15|88.11|86.81|86.85|85.55|423
1655171400000|2022-06-14 01:50:00|87.44|86.14|86.78|85.48|87.54|86.24|86.75|85.45|321
1655171700000|2022-06-14 01:55:00|86.77|85.47|86.24|84.94|87.09|85.79|86.23|84.93|372
1655172000000|2022-06-14 02:00:00|86.26|84.96|85.94|84.64|87.01|85.71|85.81|84.51|385
1655172300000|2022-06-14 02:05:00|85.93|84.63|87.38|86.08|87.82|86.52|85.89|84.59|440
1655172600000|2022-06-14 02:10:00|87.37|86.07|87.4|86.1|87.94|86.64|87.05|85.75|307
1655172900000|2022-06-14 02:15:00|87.38|86.08|87.91|86.61|88.19|86.89|87.37|86.07|318
1655173200000|2022-06-14 02:20:00|87.9|86.6|87.07|85.77|88.01|86.71|87.07|85.77|288
1655173500000|2022-06-14 02:25:00|87.08|85.78|86.64|85.34|87.25|85.95|86|84.7|457
1655173800000|2022-06-14 02:30:00|86.65|85.35|87|85.7|87.23|85.93|86.59|85.29|438
1655174100000|2022-06-14 02:35:00|86.98|85.68|87.93|86.63|88.12|86.82|86.16|84.86|426
1655174400000|2022-06-14 02:40:00|87.92|86.62|88.55|87.25|88.62|87.32|87.05|85.75|473
1655174700000|2022-06-14 02:45:00|88.54|87.24|89.02|87.72|89.04|87.74|88.2|86.9|366
1655175000000|2022-06-14 02:50:00|89.01|87.71|89.17|87.87|89.62|88.32|88.83|87.53|404
1655175300000|2022-06-14 02:55:00|89.2|87.9|89.92|88.62|90.02|88.72|88.92|87.62|290
1655175600000|2022-06-14 03:00:00|89.95|88.65|89.14|87.84|90.03|88.73|89.08|87.78|379
1655175900000|2022-06-14 03:05:00|89.17|87.87|89.87|88.57|90.03|88.73|89.15|87.85|299
1655176200000|2022-06-14 03:10:00|89.89|88.59|90.21|88.91|90.37|89.07|89.67|88.37|290
1655176500000|2022-06-14 03:15:00|90.18|88.88|91.15|89.85|91.29|89.99|90.03|88.73|455
1655176800000|2022-06-14 03:20:00|91.14|89.84|91.1|89.8|91.16|89.86|90.71|89.41|283
1655177100000|2022-06-14 03:25:00|91.09|89.79|91.92|90.62|92.05|90.75|91.04|89.74|394
1655177400000|2022-06-14 03:30:00|91.89|90.59|92.95|91.65|92.95|91.65|91.4|90.1|438
1655177700000|2022-06-14 03:35:00|92.96|91.66|92.4|91.1|92.99|91.69|92.21|90.91|256
1655178000000|2022-06-14 03:40:00|92.39|91.09|92.54|91.24|92.92|91.62|92.14|90.84|305
1655178300000|2022-06-14 03:45:00|92.53|91.23|92.35|91.05|92.63|91.33|91.86|90.56|318
1655178600000|2022-06-14 03:50:00|92.34|91.04|92.61|91.31|92.66|91.36|92.12|90.82|229
1655178900000|2022-06-14 03:55:00|92.62|91.32|92.91|91.61|93.34|92.04|92.61|91.31|379
1655179200000|2022-06-14 04:00:00|92.95|91.65|93.89|92.59|94.21|92.91|92.85|91.55|392
1655179500000|2022-06-14 04:05:00|93.9|92.6|93.04|91.74|94.01|92.71|93.04|91.74|293
1655179800000|2022-06-14 04:10:00|93.05|91.75|92.54|91.24|93.09|91.79|92.44|91.14|228
1655180100000|2022-06-14 04:15:00|92.53|91.23|91.82|90.52|92.57|91.27|91.77|90.47|349
1655180400000|2022-06-14 04:20:00|91.81|90.51|91.88|90.58|92|90.7|91.4|90.1|239
1655180700000|2022-06-14 04:25:00|91.89|90.59|91.6|90.3|92.1|90.8|91.52|90.22|170
1655181000000|2022-06-14 04:30:00|91.61|90.31|91.88|90.58|91.93|90.63|91.23|89.93|196
1655181300000|2022-06-14 04:35:00|91.87|90.57|92.04|90.74|92.11|90.81|91.67|90.37|228
1655181600000|2022-06-14 04:40:00|92.02|90.72|91.78|90.48|92.21|90.91|91.78|90.48|252
1655181900000|2022-06-14 04:45:00|91.77|90.47|91.56|90.26|92.22|90.92|91.44|90.14|235
1655182200000|2022-06-14 04:50:00|91.55|90.25|91.16|89.86|91.55|90.25|90.95|89.65|294
1655182500000|2022-06-14 04:55:00|91.15|89.85|91.59|90.29|91.72|90.42|91.03|89.73|189
1655182800000|2022-06-14 05:00:00|91.6|90.3|92.21|90.91|92.3|91|91.38|90.08|232
1655183100000|2022-06-14 05:05:00|92.2|90.9|92.62|91.32|92.62|91.32|92.08|90.78|277
1655183400000|2022-06-14 05:10:00|92.61|91.31|93.1|91.8|93.35|92.05|92.61|91.31|240
1655183700000|2022-06-14 05:15:00|93.11|91.81|94.52|93.22|95.04|93.74|93.04|91.74|386
1655184000000|2022-06-14 05:20:00|94.51|93.21|95.39|94.09|96.25|94.95|94.37|93.07|430
1655184300000|2022-06-14 05:25:00|95.37|94.07|95.4|94.1|96.11|94.81|95.29|93.99|353
1655184600000|2022-06-14 05:30:00|95.41|94.11|95.03|93.73|95.71|94.41|94.89|93.59|294
1655184900000|2022-06-14 05:35:00|95.06|93.76|96.61|95.31|96.65|95.35|94.8|93.5|340
1655185200000|2022-06-14 05:40:00|96.59|95.29|96.03|94.73|96.59|95.29|95.99|94.69|248
1655185500000|2022-06-14 05:45:00|96|94.7|96.23|94.93|96.75|95.45|95.86|94.56|351
1655185800000|2022-06-14 05:50:00|96.22|94.92|95.94|94.64|96.35|95.05|95.8|94.5|292
1655186100000|2022-06-14 05:55:00|95.93|94.63|95.91|94.61|96.08|94.78|95.74|94.44|262
1655186400000|2022-06-14 06:00:00|95.9|94.6|96|94.7|96.2|94.9|95.44|94.14|265
1655186700000|2022-06-14 06:05:00|96.01|94.71|95.36|94.06|96.06|94.76|95.21|93.91|245
1655187000000|2022-06-14 06:10:00|95.35|94.05|95.3|94|95.5|94.2|94.94|93.64|250
1655187300000|2022-06-14 06:15:00|95.29|93.99|95.09|93.79|95.29|93.99|94.73|93.43|247
1655187600000|2022-06-14 06:20:00|95.07|93.77|95.11|93.81|95.58|94.28|95.03|93.73|248
1655187900000|2022-06-14 06:25:00|95.1|93.8|95.35|94.05|95.5|94.2|95.1|93.8|159
1655188200000|2022-06-14 06:30:00|95.36|94.06|95.94|94.64|96.08|94.78|95.19|93.89|253
1655188500000|2022-06-14 06:35:00|95.99|94.69|95.61|94.31|96.28|94.98|95.61|94.31|239
1655188800000|2022-06-14 06:40:00|95.62|94.32|95.44|94.14|96.1|94.8|95.34|94.04|229
1655189100000|2022-06-14 06:45:00|95.43|94.13|95.95|94.65|95.96|94.66|95.14|93.84|190
1655189400000|2022-06-14 06:50:00|95.94|94.64|95.83|94.53|96.19|94.89|95.61|94.31|211
1655189700000|2022-06-14 06:55:00|95.82|94.52|95.93|94.63|96.08|94.78|95.56|94.26|176
1655190000000|2022-06-14 07:00:00|95.94|94.64|95.33|94.03|96.39|95.09|95.31|94.01|314
1655190300000|2022-06-14 07:05:00|95.32|94.02|95.06|93.76|95.66|94.36|95.03|93.73|223
1655190600000|2022-06-14 07:10:00|95.1|93.8|94.75|93.45|95.14|93.84|94.58|93.28|303
1655190900000|2022-06-14 07:15:00|94.76|93.46|94.58|93.28|94.94|93.64|94.11|92.81|302
1655191200000|2022-06-14 07:20:00|94.57|93.27|94.42|93.12|94.7|93.4|93.91|92.61|221
1655191500000|2022-06-14 07:25:00|94.41|93.11|94.6|93.3|94.61|93.31|94.22|92.92|196
1655191800000|2022-06-14 07:30:00|94.59|93.29|95.11|93.81|95.14|93.84|93.98|92.68|311
1655192100000|2022-06-14 07:35:00|95.1|93.8|95.59|94.29|95.65|94.35|94.88|93.58|277
1655192400000|2022-06-14 07:40:00|95.57|94.27|95.65|94.35|95.83|94.53|95.41|94.11|227
1655192700000|2022-06-14 07:45:00|95.67|94.37|95.93|94.63|96.23|94.93|95.45|94.15|246
1655193000000|2022-06-14 07:50:00|95.94|94.64|96.2|94.9|96.62|95.32|95.91|94.61|245
1655193300000|2022-06-14 07:55:00|96.21|94.91|96.01|94.71|96.4|95.1|95.88|94.58|226
1655193600000|2022-06-14 08:00:00|96|94.7|95.65|94.35|96.18|94.88|95.43|94.13|268
1655193900000|2022-06-14 08:05:00|95.64|94.34|95.44|94.14|95.66|94.36|95.2|93.9|180
1655194200000|2022-06-14 08:10:00|95.43|94.13|95.23|93.93|95.62|94.32|95.02|93.72|168
1655194500000|2022-06-14 08:15:00|95.24|93.94|95.13|93.83|95.25|93.95|95.04|93.74|128
1655194800000|2022-06-14 08:20:00|95.09|93.79|95.28|93.98|95.28|93.98|95.05|93.75|83
1655195100000|2022-06-14 08:25:00|95.29|93.99|95.21|93.91|95.35|94.05|94.76|93.46|156
1655195400000|2022-06-14 08:30:00|95.15|93.85|95.49|94.19|95.49|94.19|94.97|93.67|124
1655195700000|2022-06-14 08:35:00|95.48|94.18|95.39|94.09|95.8|94.5|95.18|93.88|202
1655196000000|2022-06-14 08:40:00|95.42|94.12|95.41|94.11|95.62|94.32|95.14|93.84|180
1655196300000|2022-06-14 08:45:00|95.38|94.08|95.18|93.88|95.47|94.17|95.12|93.82|153
1655196600000|2022-06-14 08:50:00|95.19|93.89|94.73|93.43|95.46|94.16|94.7|93.4|234
1655196900000|2022-06-14 08:55:00|94.74|93.44|94.9|93.6|95.06|93.76|94.73|93.43|168
1655197200000|2022-06-14 09:00:00|94.94|93.64|94.74|93.44|95.02|93.72|94.73|93.43|136
1655197500000|2022-06-14 09:05:00|94.75|93.45|94.49|93.19|94.83|93.53|94.16|92.86|156
1655197800000|2022-06-14 09:10:00|94.48|93.18|94.36|93.06|94.6|93.3|94.28|92.98|110
1655198100000|2022-06-14 09:15:00|94.35|93.05|94.22|92.92|94.53|93.23|94.03|92.73|161
1655198400000|2022-06-14 09:20:00|94.25|92.95|94.75|93.45|95|93.7|94.24|92.94|115
1655198700000|2022-06-14 09:25:00|94.73|93.43|93.38|92.08|94.74|93.44|93.35|92.05|310
1655199000000|2022-06-14 09:30:00|93.39|92.09|93.33|92.03|93.55|92.25|92.97|91.67|312
1655199300000|2022-06-14 09:35:00|93.32|92.02|93.43|92.13|93.86|92.56|93.25|91.95|137
1655199600000|2022-06-14 09:40:00|93.44|92.14|93.33|92.03|93.65|92.35|93.23|91.93|145
1655199900000|2022-06-14 09:45:00|93.32|92.02|93.91|92.61|93.95|92.65|93.04|91.74|170
1655200200000|2022-06-14 09:50:00|93.92|92.62|93.22|91.92|94.01|92.71|93.11|91.81|193
1655200500000|2022-06-14 09:55:00|93.21|91.91|92.71|91.41|93.22|91.92|92.71|91.41|245
1655200800000|2022-06-14 10:00:00|92.73|91.43|92.55|91.25|93.04|91.74|92.47|91.17|229
1655201100000|2022-06-14 10:05:00|92.56|91.26|92.92|91.62|92.94|91.64|92.43|91.13|145
1655201400000|2022-06-14 10:10:00|92.93|91.63|92.57|91.27|93.05|91.75|92.54|91.24|124
1655201700000|2022-06-14 10:15:00|92.56|91.26|93.22|91.92|93.35|92.05|92.31|91.01|188
1655202000000|2022-06-14 10:20:00|93.26|91.96|93.44|92.14|93.6|92.3|93.22|91.92|124
1655202300000|2022-06-14 10:25:00|93.45|92.15|93.45|92.15|93.52|92.22|93.22|91.92|99
1655202600000|2022-06-14 10:30:00|93.49|92.19|94.05|92.75|94.07|92.77|93.36|92.06|208
1655202900000|2022-06-14 10:35:00|94.04|92.74|93.82|92.52|94.07|92.77|93.73|92.43|154
1655203200000|2022-06-14 10:40:00|93.85|92.55|93.52|92.22|93.86|92.56|93.23|91.93|149
1655203500000|2022-06-14 10:45:00|93.54|92.24|93.05|91.75|93.83|92.53|93.05|91.75|158
1655203800000|2022-06-14 10:50:00|93.04|91.74|93.09|91.79|93.2|91.9|92.94|91.64|133
1655204100000|2022-06-14 10:55:00|93.1|91.8|93.06|91.76|93.21|91.91|92.94|91.64|138
1655204400000|2022-06-14 11:00:00|93.07|91.77|93.3|92|93.31|92.01|92.93|91.63|155
1655204700000|2022-06-14 11:05:00|93.29|91.99|93.03|91.73|93.31|92.01|92.85|91.55|133
1655205000000|2022-06-14 11:10:00|93|91.7|92.84|91.54|93.22|91.92|92.36|91.06|271
1655205300000|2022-06-14 11:15:00|92.83|91.53|92.68|91.38|93.11|91.81|92.52|91.22|264
1655205600000|2022-06-14 11:20:00|92.67|91.37|92.5|91.2|93|91.7|92.5|91.2|160
1655205900000|2022-06-14 11:25:00|92.51|91.21|91.86|90.56|92.55|91.25|91.83|90.53|250
1655206200000|2022-06-14 11:30:00|91.87|90.57|91.95|90.65|92.12|90.82|91.85|90.55|181
1655206500000|2022-06-14 11:35:00|91.94|90.64|91.81|90.51|92.23|90.93|91.81|90.51|209
1655206800000|2022-06-14 11:40:00|91.8|90.5|91.34|90.04|91.81|90.51|91.32|90.02|210
1655207100000|2022-06-14 11:45:00|91.33|90.03|91.95|90.65|92.05|90.75|91.24|89.94|273
1655207400000|2022-06-14 11:50:00|91.96|90.66|92.04|90.74|92.23|90.93|91.92|90.62|194
1655207700000|2022-06-14 11:55:00|92.03|90.73|92.33|91.03|92.51|91.21|91.95|90.65|178
1655208000000|2022-06-14 12:00:00|92.34|91.04|92.52|91.22|92.95|91.65|92.23|90.93|264
1655208300000|2022-06-14 12:05:00|92.45|91.15|92.24|90.94|92.64|91.34|92.22|90.92|159
1655208600000|2022-06-14 12:10:00|92.23|90.93|92.24|90.94|92.28|90.98|92.1|90.8|131
1655208900000|2022-06-14 12:15:00|92.25|90.95|91.95|90.65|92.25|90.95|91.75|90.45|183
1655209200000|2022-06-14 12:20:00|91.96|90.66|91.94|90.64|92.04|90.74|91.83|90.53|100
1655209500000|2022-06-14 12:25:00|91.93|90.63|91.46|90.16|91.93|90.63|91.24|89.94|187
1655209800000|2022-06-14 12:30:00|91.47|90.17|92.88|91.58|92.95|91.65|91.47|90.17|294
1655210100000|2022-06-14 12:35:00|92.86|91.56|93.24|91.94|93.57|92.27|92.54|91.24|252
1655210400000|2022-06-14 12:40:00|93.23|91.93|93.35|92.05|94.16|92.86|93.22|91.92|282
1655210700000|2022-06-14 12:45:00|93.38|92.08|93.01|91.71|93.93|92.63|93.01|91.71|235
1655211000000|2022-06-14 12:50:00|93.03|91.73|93.35|92.05|93.45|92.15|92.84|91.54|187
1655211300000|2022-06-14 12:55:00|93.37|92.07|93.24|91.94|93.6|92.3|93.21|91.91|190
1655211600000|2022-06-14 13:00:00|93.23|91.93|93.73|92.43|93.81|92.51|93.13|91.83|179
1655211900000|2022-06-14 13:05:00|93.75|92.45|93.49|92.19|93.75|92.45|93.06|91.76|162
1655212200000|2022-06-14 13:10:00|93.5|92.2|93.93|92.63|94.15|92.85|93.5|92.2|220
1655212500000|2022-06-14 13:15:00|93.94|92.64|94.38|93.08|94.83|93.53|93.94|92.64|243
1655212800000|2022-06-14 13:20:00|94.37|93.07|94.22|92.92|94.53|93.23|94.01|92.71|202
1655213100000|2022-06-14 13:25:00|94.23|92.93|94.44|93.14|94.67|93.37|93.9|92.6|169
1655213400000|2022-06-14 13:30:00|94.43|93.13|94.54|93.24|94.69|93.39|94.12|92.82|277
1655213700000|2022-06-14 13:35:00|94.53|93.23|93.94|92.64|94.53|93.23|93.87|92.57|286
1655214000000|2022-06-14 13:40:00|93.95|92.65|92.97|91.67|94|92.7|92.79|91.49|310
1655214300000|2022-06-14 13:45:00|93.01|91.71|93.25|91.95|93.41|92.11|92.95|91.65|339
1655214600000|2022-06-14 13:50:00|93.27|91.97|93.33|92.03|93.35|92.05|92.55|91.25|265
1655214900000|2022-06-14 13:55:00|93.35|92.05|94.02|92.72|94.13|92.83|93.25|91.95|241
1655215200000|2022-06-14 14:00:00|94|92.7|93.62|92.32|94.35|93.05|93.62|92.32|265
1655215500000|2022-06-14 14:05:00|93.61|92.31|93.08|91.78|93.64|92.34|93.05|91.75|259
1655215800000|2022-06-14 14:10:00|93.09|91.79|93.27|91.97|93.34|92.04|92.92|91.62|227
1655216100000|2022-06-14 14:15:00|93.26|91.96|93.43|92.13|93.64|92.34|93.01|91.71|235
1655216400000|2022-06-14 14:20:00|93.42|92.12|93.13|91.83|93.51|92.21|93.04|91.74|252
1655216700000|2022-06-14 14:25:00|93.12|91.82|93.55|92.25|93.58|92.28|93.05|91.75|212
1655217000000|2022-06-14 14:30:00|93.56|92.26|93.25|91.95|93.56|92.26|92.85|91.55|286
1655217300000|2022-06-14 14:35:00|93.26|91.96|93.42|92.12|93.68|92.38|93.24|91.94|195
1655217600000|2022-06-14 14:40:00|93.41|92.11|93.17|91.87|93.6|92.3|92.96|91.66|195
1655217900000|2022-06-14 14:45:00|93.21|91.91|94.37|93.07|94.4|93.1|93.14|91.84|291
1655218200000|2022-06-14 14:50:00|94.36|93.06|93.83|92.53|94.56|93.26|93.77|92.47|240
1655218500000|2022-06-14 14:55:00|93.82|92.52|94.34|93.04|94.45|93.15|93.74|92.44|225
1655218800000|2022-06-14 15:00:00|94.33|93.03|94.53|93.23|94.96|93.66|94.07|92.77|309
1655219100000|2022-06-14 15:05:00|94.54|93.24|94.32|93.02|94.69|93.39|94.24|92.94|237
1655219400000|2022-06-14 15:10:00|94.31|93.01|94.54|93.24|94.64|93.34|94.22|92.92|160
1655219700000|2022-06-14 15:15:00|94.56|93.26|94.35|93.05|94.61|93.31|94.01|92.71|234
1655220000000|2022-06-14 15:20:00|94.36|93.06|95.02|93.72|95.06|93.76|94.22|92.92|108
1655220300000|2022-06-14 15:25:00|95.05|93.75|94.92|93.62|95.15|93.85|94.72|93.42|174
1655220600000|2022-06-14 15:30:00|94.91|93.61|94.55|93.25|94.91|93.61|93.93|92.63|206
1655220900000|2022-06-14 15:35:00|94.58|93.28|94.48|93.18|95.03|93.73|94.44|93.14|247
1655221200000|2022-06-14 15:40:00|94.47|93.17|95.13|93.83|95.15|93.85|94.44|93.14|214
1655221500000|2022-06-14 15:45:00|95.12|93.82|95.13|93.83|95.66|94.36|94.92|93.62|258
1655221800000|2022-06-14 15:50:00|95.15|93.85|95.13|93.83|95.4|94.1|94.92|93.62|197
1655222100000|2022-06-14 15:55:00|95.12|93.82|95.33|94.03|95.49|94.19|94.91|93.61|190
1655222400000|2022-06-14 16:00:00|95.32|94.02|95.06|93.76|95.79|94.49|94.91|93.61|314
1655222700000|2022-06-14 16:05:00|94.95|93.65|95.36|94.06|95.47|94.17|94.82|93.52|274
1655223000000|2022-06-14 16:10:00|95.38|94.08|95.04|93.74|95.43|94.13|95.04|93.74|121
1655223300000|2022-06-14 16:15:00|95.02|93.72|95.45|94.15|95.45|94.15|94.95|93.65|180
1655223600000|2022-06-14 16:20:00|95.47|94.17|94.95|93.65|95.55|94.25|94.83|93.53|186
1655223900000|2022-06-14 16:25:00|94.96|93.66|95.16|93.86|95.23|93.93|94.86|93.56|161
1655224200000|2022-06-14 16:30:00|95.18|93.88|94.95|93.65|95.45|94.15|94.75|93.45|188
1655224500000|2022-06-14 16:35:00|94.96|93.66|94.51|93.21|94.96|93.66|94.45|93.15|221
1655224800000|2022-06-14 16:40:00|94.5|93.2|94.17|92.87|94.62|93.32|94.15|92.85|163
1655225100000|2022-06-14 16:45:00|94.18|92.88|94.27|92.97|94.35|93.05|93.96|92.66|185
1655225400000|2022-06-14 16:50:00|94.26|92.96|94.09|92.79|94.27|92.97|94.04|92.74|83
1655225700000|2022-06-14 16:55:00|94.08|92.78|94.03|92.73|94.28|92.98|93.65|92.35|156
1655226000000|2022-06-14 17:00:00|94.02|92.72|94.33|93.03|94.35|93.05|93.74|92.44|214
1655226300000|2022-06-14 17:05:00|94.32|93.02|94.51|93.21|94.54|93.24|94.24|92.94|184
1655226600000|2022-06-14 17:10:00|94.52|93.22|94.25|92.95|94.55|93.25|94.25|92.95|128
1655226900000|2022-06-14 17:15:00|94.26|92.96|94.49|93.19|94.6|93.3|94.26|92.96|135
1655227200000|2022-06-14 17:20:00|94.51|93.21|94.58|93.28|94.63|93.33|94.32|93.02|110
1655227500000|2022-06-14 17:25:00|94.59|93.29|94.47|93.17|94.65|93.35|94.43|93.13|92
1655227800000|2022-06-14 17:30:00|94.46|93.16|94|92.7|94.59|93.29|93.95|92.65|162
1655228100000|2022-06-14 17:35:00|94.01|92.71|93.92|92.62|94.12|92.82|93.7|92.4|243
1655228400000|2022-06-14 17:40:00|93.91|92.61|93.94|92.64|94.05|92.75|93.62|92.32|223
1655228700000|2022-06-14 17:45:00|93.92|92.62|93.42|92.12|94.15|92.85|93.33|92.03|256
1655229000000|2022-06-14 17:50:00|93.41|92.11|93.92|92.62|94.01|92.71|93.2|91.9|128
1655229300000|2022-06-14 17:55:00|93.91|92.61|93.42|92.12|93.91|92.61|93.42|92.12|123
1655229600000|2022-06-14 18:00:00|93.43|92.13|93.94|92.64|94.05|92.75|93.35|92.05|161
1655229900000|2022-06-14 18:05:00|93.95|92.65|94.15|92.85|95.47|94.17|93.94|92.64|260
1655230200000|2022-06-14 18:10:00|94.14|92.84|94.12|92.82|94.16|92.86|93.87|92.57|112
1655230500000|2022-06-14 18:15:00|94.13|92.83|93.96|92.66|94.23|92.93|93.75|92.45|170
1655230800000|2022-06-14 18:20:00|93.97|92.67|93.5|92.2|94.12|92.82|93.47|92.17|145
1655231100000|2022-06-14 18:25:00|93.62|92.32|93.55|92.25|95.5|94.2|93.55|92.25|366
1655231400000|2022-06-14 18:30:00|93.56|92.26|94.54|93.24|94.75|93.45|93.44|92.14|257
1655231700000|2022-06-14 18:35:00|94.53|93.23|94.85|93.55|94.86|93.56|94.14|92.84|190
1655232000000|2022-06-14 18:40:00|94.78|93.48|94.36|93.06|94.78|93.48|94.23|92.93|166
1655232300000|2022-06-14 18:45:00|94.35|93.05|93.73|92.43|94.56|93.26|93.7|92.4|230
1655232600000|2022-06-14 18:50:00|93.74|92.44|93.34|92.04|93.74|92.44|93.33|92.03|166
1655232900000|2022-06-14 18:55:00|93.35|92.05|93.82|92.52|93.85|92.55|93.24|91.94|169
1655233200000|2022-06-14 19:00:00|93.81|92.51|93.74|92.44|93.96|92.66|93.54|92.24|179
1655233500000|2022-06-14 19:05:00|93.77|92.47|93.49|92.19|93.83|92.53|93.49|92.19|105
1655233800000|2022-06-14 19:10:00|93.5|92.2|93.23|91.93|93.62|92.32|93.14|91.84|157
1655234100000|2022-06-14 19:15:00|93.24|91.94|93.04|91.74|93.35|92.05|93.01|91.71|127
1655234400000|2022-06-14 19:20:00|93.03|91.73|92.85|91.55|93.23|91.93|92.85|91.55|89
1655234700000|2022-06-14 19:25:00|92.83|91.53|93.07|91.77|93.14|91.84|92.72|91.42|133
1655235000000|2022-06-14 19:30:00|93.06|91.76|93.33|92.03|93.46|92.16|92.94|91.64|115
1655235300000|2022-06-14 19:35:00|93.34|92.04|93.45|92.15|93.55|92.25|93.32|92.02|87
1655235600000|2022-06-14 19:40:00|93.46|92.16|93.55|92.25|93.62|92.32|93.46|92.16|56
1655235900000|2022-06-14 19:45:00|93.56|92.26|93.84|92.54|93.86|92.56|93.44|92.14|92
1655236200000|2022-06-14 19:50:00|93.83|92.53|93.45|92.15|93.83|92.53|93.42|92.12|102
1655236500000|2022-06-14 19:55:00|93.46|92.16|93.55|92.25|93.61|92.31|93.44|92.14|60
1655236800000|2022-06-14 20:00:00|93.57|92.27|93.44|92.14|93.63|92.33|93.42|92.12|60
1655237100000|2022-06-14 20:05:00|93.45|92.15|93.35|92.05|93.49|92.19|93.32|92.02|54
1655237400000|2022-06-14 20:10:00|93.34|92.04|93.21|91.91|93.41|92.11|93.21|91.91|56
1655237700000|2022-06-14 20:15:00|93.2|91.9|93.36|92.06|93.43|92.13|93.18|91.88|51
1655238000000|2022-06-14 20:20:00|93.35|92.05|92.48|91.18|93.38|92.08|92.39|91.09|189
1655238300000|2022-06-14 20:25:00|92.47|91.17|92.35|91.05|92.49|91.19|92.25|90.95|151
1655238600000|2022-06-14 20:30:00|92.4|91.1|92.92|91.62|93.07|91.77|92.23|90.93|184
1655238900000|2022-06-14 20:35:00|92.91|91.61|92.5|91.2|92.91|91.61|92.4|91.1|156
1655239200000|2022-06-14 20:40:00|92.51|91.21|92.34|91.04|92.51|91.21|92.34|91.04|82
1655239500000|2022-06-14 20:45:00|92.35|91.05|92.39|91.09|92.54|91.24|92.32|91.02|95
1655239800000|2022-06-14 20:50:00|92.4|91.1|92.76|91.46|92.97|91.67|92.39|91.09|222
1655240100000|2022-06-14 20:55:00|92.78|91.48|92.86|91.56|92.95|91.65|92.72|91.42|112
1655240400000|2022-06-14 21:00:00|92.85|91.55|93.12|91.82|93.17|91.87|92.85|91.55|110
1655240700000|2022-06-14 21:05:00|93.11|91.81|92.74|91.44|93.15|91.85|92.73|91.43|90
1655241000000|2022-06-14 21:10:00|92.76|91.46|92.83|91.53|92.99|91.69|92.69|91.39|74
1655241300000|2022-06-14 21:15:00|92.84|91.54|92.64|91.34|92.87|91.57|92.63|91.33|68
1655241600000|2022-06-14 21:20:00|92.65|91.35|91.83|90.53|92.67|91.37|91.76|90.46|172
1655241900000|2022-06-14 21:25:00|91.82|90.52|91.87|90.57|92.02|90.72|91.82|90.52|96
1655242200000|2022-06-14 21:30:00|91.86|90.56|92.03|90.73|92.24|90.94|91.85|90.55|80
1655242500000|2022-06-14 21:35:00|92.02|90.72|91.93|90.63|92.05|90.75|91.92|90.62|39
1655242800000|2022-06-14 21:40:00|91.94|90.64|91.54|90.24|92.08|90.78|91.44|90.14|91
1655243100000|2022-06-14 21:45:00|91.53|90.23|91.42|90.12|91.58|90.28|91.41|90.11|47
1655243400000|2022-06-14 21:50:00|91.41|90.11|91|89.7|91.41|90.11|91|89.7|86
1655243700000|2022-06-14 21:55:00|90.94|89.64|91.55|90.25|91.71|90.41|90.88|89.58|119
1655244000000|2022-06-14 22:00:00|91.54|90.24|91.7|90.4|91.7|90.4|91.35|90.05|58
1655244300000|2022-06-14 22:05:00|91.72|90.42|91.83|90.53|92.17|90.87|91.7|90.4|60
1655244600000|2022-06-14 22:10:00|91.84|90.54|92.23|90.93|92.51|91.21|91.83|90.53|97
1655244900000|2022-06-14 22:15:00|92.25|90.95|92.07|90.77|92.29|90.99|91.94|90.64|65
1655245200000|2022-06-14 22:20:00|92.08|90.78|92.23|90.93|92.3|91|92.03|90.73|56
1655245500000|2022-06-14 22:25:00|92.22|90.92|92.33|91.03|92.43|91.13|92.22|90.92|42
1655245800000|2022-06-14 22:30:00|92.36|91.06|91.82|90.52|92.42|91.12|91.82|90.52|122
1655246100000|2022-06-14 22:35:00|91.83|90.53|92.17|90.87|92.34|91.04|91.83|90.53|106
1655246400000|2022-06-14 22:40:00|92.19|90.89|92.67|91.37|92.77|91.47|92.12|90.82|98
1655246700000|2022-06-14 22:45:00|92.69|91.39|92.44|91.14|92.78|91.48|92.25|90.95|123
1655247000000|2022-06-14 22:50:00|92.45|91.15|92.54|91.24|92.61|91.31|92.33|91.03|155
1655247300000|2022-06-14 22:55:00|92.53|91.23|92.44|91.14|92.6|91.3|92.43|91.13|76
1655247600000|2022-06-14 23:00:00|92.35|91.05|92.5|91.2|92.56|91.26|92.27|90.97|68
1655247900000|2022-06-14 23:05:00|92.52|91.22|93.36|92.06|93.57|92.27|92.52|91.22|325
1655248200000|2022-06-14 23:10:00|93.35|92.05|92.95|91.65|93.43|92.13|92.74|91.44|220
1655248500000|2022-06-14 23:15:00|92.94|91.64|93.22|91.92|93.23|91.93|92.85|91.55|147
1655248800000|2022-06-14 23:20:00|93.23|91.93|93.94|92.64|94.13|92.83|93.14|91.84|231
1655249100000|2022-06-14 23:25:00|93.93|92.63|94.11|92.81|94.15|92.85|93.86|92.56|301
1655249400000|2022-06-14 23:30:00|94.1|92.8|94.4|93.1|94.55|93.25|94.06|92.76|175
1655249700000|2022-06-14 23:35:00|94.42|93.12|95.05|93.75|95.12|93.82|94.4|93.1|235
1655250000000|2022-06-14 23:40:00|95.06|93.76|94.5|93.2|95.06|93.76|94.45|93.15|177
1655250300000|2022-06-14 23:45:00|94.51|93.21|94.51|93.21|94.97|93.67|94.34|93.04|201
1655250600000|2022-06-14 23:50:00|94.5|93.2|94.97|93.67|95.04|93.74|94.49|93.19|152
1655250900000|2022-06-14 23:55:00|94.96|93.66|94.72|93.42|95.06|93.76|94.72|93.42|171
1655251200000|2022-06-15 00:00:00|94.71|93.41|94.67|93.37|94.94|93.64|94.57|93.27|281
1655251500000|2022-06-15 00:05:00|94.58|93.28|94.36|93.06|94.58|93.28|94.26|92.96|191
1655251800000|2022-06-15 00:10:00|94.37|93.07|94.28|92.98|94.42|93.12|93.99|92.69|121
1655252100000|2022-06-15 00:15:00|94.27|92.97|94.53|93.23|94.62|93.32|94.16|92.86|194
1655252400000|2022-06-15 00:20:00|94.55|93.25|94.85|93.55|94.96|93.66|94.54|93.24|187
1655252700000|2022-06-15 00:25:00|94.84|93.54|94.95|93.65|94.98|93.68|94.83|93.53|123
1655253000000|2022-06-15 00:30:00|94.94|93.64|95.15|93.85|95.16|93.86|94.57|93.27|187
1655253300000|2022-06-15 00:35:00|95.1|93.8|95.26|93.96|95.36|94.06|95.06|93.76|123
1655253600000|2022-06-15 00:40:00|95.28|93.98|95.16|93.86|95.29|93.99|95.04|93.74|106
1655253900000|2022-06-15 00:45:00|95.17|93.87|94.47|93.17|95.26|93.96|94.47|93.17|150
1655254200000|2022-06-15 00:50:00|94.46|93.16|94.01|92.71|94.46|93.16|93.77|92.47|144
1655254500000|2022-06-15 00:55:00|94.06|92.76|93.85|92.55|94.06|92.76|93.65|92.35|184
1655254800000|2022-06-15 01:00:00|93.86|92.56|94.05|92.75|94.08|92.78|93.75|92.45|161
1655255100000|2022-06-15 01:05:00|94.04|92.74|93.87|92.57|94.06|92.76|93.74|92.44|119
1655255400000|2022-06-15 01:10:00|93.89|92.59|94.17|92.87|94.24|92.94|93.86|92.56|188
1655255700000|2022-06-15 01:15:00|94.2|92.9|94.18|92.88|94.33|93.03|94.15|92.85|173
1655256000000|2022-06-15 01:20:00|94.17|92.87|94.18|92.88|94.29|92.99|94.05|92.75|121
1655256300000|2022-06-15 01:25:00|94.19|92.89|94.55|93.25|94.64|93.34|94.17|92.87|116
1655256600000|2022-06-15 01:30:00|94.57|93.27|94.36|93.06|94.62|93.32|94.24|92.94|136
1655256900000|2022-06-15 01:35:00|94.34|93.04|94.7|93.4|94.76|93.46|94.26|92.96|111
1655257200000|2022-06-15 01:40:00|94.75|93.45|95.47|94.17|95.56|94.26|94.75|93.45|224
1655257500000|2022-06-15 01:45:00|95.48|94.18|95.46|94.16|95.77|94.47|95.36|94.06|155
1655257800000|2022-06-15 01:50:00|95.45|94.15|95.62|94.32|95.65|94.35|95.35|94.05|98
1655258100000|2022-06-15 01:55:00|95.61|94.31|95.65|94.35|95.66|94.36|95.54|94.24|74
1655258400000|2022-06-15 02:00:00|95.63|94.33|95.25|93.95|95.69|94.39|95.23|93.93|142
1655258700000|2022-06-15 02:05:00|95.24|93.94|95.16|93.86|95.28|93.98|94.95|93.65|143
1655259000000|2022-06-15 02:10:00|95.15|93.85|95.05|93.75|95.21|93.91|95.05|93.75|60
1655259300000|2022-06-15 02:15:00|95.06|93.76|94.77|93.47|95.15|93.85|94.44|93.14|112
1655259600000|2022-06-15 02:20:00|94.79|93.49|94.44|93.14|94.79|93.49|94.44|93.14|89
1655259900000|2022-06-15 02:25:00|94.42|93.12|94.33|93.03|94.45|93.15|94.16|92.86|141
1655260200000|2022-06-15 02:30:00|94.35|93.05|94|92.7|94.38|93.08|93.91|92.61|131
1655260500000|2022-06-15 02:35:00|94.01|92.71|94.04|92.74|94.07|92.77|93.87|92.57|87
1655260800000|2022-06-15 02:40:00|94.05|92.75|93.51|92.21|94.16|92.86|93.45|92.15|112
1655261100000|2022-06-15 02:45:00|93.5|92.2|93.95|92.65|94.05|92.75|93.49|92.19|145
1655261400000|2022-06-15 02:50:00|93.96|92.66|93.95|92.65|94.2|92.9|93.93|92.63|102
1655261700000|2022-06-15 02:55:00|93.96|92.66|94.24|92.94|94.26|92.96|93.93|92.63|109
1655262000000|2022-06-15 03:00:00|94.25|92.95|94.48|93.18|94.6|93.3|94.24|92.94|99
1655262300000|2022-06-15 03:05:00|94.49|93.19|93.77|92.47|94.49|93.19|93.77|92.47|131
1655262600000|2022-06-15 03:10:00|93.76|92.46|93.55|92.25|93.76|92.46|93.36|92.06|123
1655262900000|2022-06-15 03:15:00|93.56|92.26|93.36|92.06|93.56|92.26|93.34|92.04|103
1655263200000|2022-06-15 03:20:00|93.35|92.05|93.11|91.81|93.38|92.08|93.05|91.75|135
1655263500000|2022-06-15 03:25:00|93.12|91.82|92.66|91.36|93.13|91.83|92.55|91.25|177
1655263800000|2022-06-15 03:30:00|92.67|91.37|92.44|91.14|92.67|91.37|92.32|91.02|171
1655264100000|2022-06-15 03:35:00|92.43|91.13|92.26|90.96|92.46|91.16|92.09|90.79|142
1655264400000|2022-06-15 03:40:00|92.25|90.95|92.14|90.84|92.35|91.05|92.13|90.83|82
1655264700000|2022-06-15 03:45:00|92.15|90.85|92.17|90.87|92.51|91.21|92.13|90.83|128
1655265000000|2022-06-15 03:50:00|92.19|90.89|92.05|90.75|92.33|91.03|92.03|90.73|100
1655265300000|2022-06-15 03:55:00|92.08|90.78|91.97|90.67|92.2|90.9|91.73|90.43|211
1655265600000|2022-06-15 04:00:00|91.96|90.66|91.44|90.14|92.22|90.92|91.44|90.14|228
1655265900000|2022-06-15 04:05:00|91.43|90.13|90.78|89.48|91.44|90.14|90.76|89.46|204
1655266200000|2022-06-15 04:10:00|90.77|89.47|90.5|89.2|90.84|89.54|89.65|88.35|343
1655266500000|2022-06-15 04:15:00|90.56|89.26|90.15|88.85|90.83|89.53|89.89|88.59|315
1655266800000|2022-06-15 04:20:00|90.16|88.86|90.12|88.82|90.23|88.93|89.65|88.35|261
1655267100000|2022-06-15 04:25:00|90.13|88.83|89.62|88.32|90.15|88.85|89.47|88.17|206
1655267400000|2022-06-15 04:30:00|89.61|88.31|89.84|88.54|90.31|89.01|89.47|88.17|234
1655267700000|2022-06-15 04:35:00|89.85|88.55|90.02|88.72|90.02|88.72|89.25|87.95|281
1655268000000|2022-06-15 04:40:00|90.01|88.71|90.02|88.72|90.08|88.78|89.72|88.42|199
1655268300000|2022-06-15 04:45:00|89.99|88.69|90.45|89.15|91.16|89.86|89.95|88.65|302
1655268600000|2022-06-15 04:50:00|90.46|89.16|90.5|89.2|90.64|89.34|90.33|89.03|150
1655268900000|2022-06-15 04:55:00|90.53|89.23|90.36|89.06|90.6|89.3|90.31|89.01|200
1655269200000|2022-06-15 05:00:00|90.37|89.07|90.53|89.23|91.32|90.02|90.34|89.04|261
1655269500000|2022-06-15 05:05:00|90.52|89.22|90.96|89.66|90.98|89.68|90.48|89.18|173
1655269800000|2022-06-15 05:10:00|90.97|89.67|90.63|89.33|91.12|89.82|90.62|89.32|143
1655270100000|2022-06-15 05:15:00|90.62|89.32|89.96|88.66|90.65|89.35|89.86|88.56|256
1655270400000|2022-06-15 05:20:00|89.95|88.65|88.85|87.55|89.95|88.65|88.77|87.47|308
1655270700000|2022-06-15 05:25:00|88.86|87.56|88.93|87.63|89.2|87.9|88.76|87.46|274
1655271000000|2022-06-15 05:30:00|88.92|87.62|90.01|88.71|90.22|88.92|88.16|86.86|540
1655271300000|2022-06-15 05:35:00|90|88.7|89.94|88.64|90.23|88.93|89.76|88.46|265
1655271600000|2022-06-15 05:40:00|89.95|88.65|89.37|88.07|89.95|88.65|88.92|87.62|220
1655271900000|2022-06-15 05:45:00|89.38|88.08|89.57|88.27|89.66|88.36|89.13|87.83|204
1655272200000|2022-06-15 05:50:00|89.58|88.28|89.83|88.53|90.08|88.78|89.2|87.9|203
1655272500000|2022-06-15 05:55:00|89.84|88.54|89.24|87.94|89.84|88.54|89.17|87.87|143
1655272800000|2022-06-15 06:00:00|89.23|87.93|89.74|88.44|89.74|88.44|89.06|87.76|222
1655273100000|2022-06-15 06:05:00|89.75|88.45|89.85|88.55|90.18|88.88|89.64|88.34|222
1655273400000|2022-06-15 06:10:00|89.84|88.54|89.4|88.1|89.86|88.56|89.37|88.07|161
1655273700000|2022-06-15 06:15:00|89.39|88.09|89.09|87.79|89.55|88.25|89.09|87.79|246
1655274000000|2022-06-15 06:20:00|89.1|87.8|88.38|87.08|89.11|87.81|88.34|87.04|231
1655274300000|2022-06-15 06:25:00|88.39|87.09|88.68|87.38|88.73|87.43|88.38|87.08|160
1655274600000|2022-06-15 06:30:00|88.69|87.39|89.15|87.85|89.22|87.92|88.36|87.06|226
1655274900000|2022-06-15 06:35:00|89.17|87.87|89.56|88.26|89.6|88.3|89.17|87.87|122
1655275200000|2022-06-15 06:40:00|89.52|88.22|89.92|88.62|90.03|88.73|89.44|88.14|170
1655275500000|2022-06-15 06:45:00|89.91|88.61|89.86|88.56|90.01|88.71|89.72|88.42|133
1655275800000|2022-06-15 06:50:00|89.85|88.55|90.37|89.07|90.52|89.22|89.85|88.55|180
1655276100000|2022-06-15 06:55:00|90.36|89.06|90.34|89.04|90.65|89.35|90.15|88.85|146
1655276400000|2022-06-15 07:00:00|90.28|88.98|90.34|89.04|90.6|89.3|90.24|88.94|111
1655276700000|2022-06-15 07:05:00|90.36|89.06|90.34|89.04|90.66|89.36|90.34|89.04|122
1655277000000|2022-06-15 07:10:00|90.35|89.05|90.26|88.96|90.55|89.25|90.24|88.94|148
1655277300000|2022-06-15 07:15:00|90.27|88.97|90.45|89.15|90.57|89.27|90.24|88.94|111
1655277600000|2022-06-15 07:20:00|90.44|89.14|90.24|88.94|90.44|89.14|90.08|88.78|131
1655277900000|2022-06-15 07:25:00|90.23|88.93|89.93|88.63|90.27|88.97|89.75|88.45|214
1655278200000|2022-06-15 07:30:00|89.92|88.62|89.83|88.53|89.94|88.64|89.32|88.02|181
1655278500000|2022-06-15 07:35:00|89.86|88.56|90.04|88.74|90.06|88.76|89.8|88.5|153
1655278800000|2022-06-15 07:40:00|90.03|88.73|89.95|88.65|90.04|88.74|89.72|88.42|176
1655279100000|2022-06-15 07:45:00|89.98|88.68|88.67|87.37|90.03|88.73|88.67|87.37|280
1655279400000|2022-06-15 07:50:00|88.66|87.36|88.57|87.27|89.15|87.85|88.3|87|409
1655279700000|2022-06-15 07:55:00|88.56|87.26|88.93|87.63|89.14|87.84|88.43|87.13|194
1655280000000|2022-06-15 08:00:00|88.94|87.64|87.33|86.03|88.94|87.64|87.22|85.92|408
1655280300000|2022-06-15 08:05:00|87.31|86.01|87.37|86.07|88.06|86.76|87.03|85.73|356
1655280600000|2022-06-15 08:10:00|87.38|86.08|86.89|85.59|87.82|86.52|86.65|85.35|350
1655280900000|2022-06-15 08:15:00|86.86|85.56|87.27|85.97|87.42|86.12|86.57|85.27|347
1655281200000|2022-06-15 08:20:00|87.26|85.96|86.83|85.53|87.4|86.1|86.76|85.46|314
1655281500000|2022-06-15 08:25:00|86.84|85.54|87.09|85.79|87.5|86.2|86.84|85.54|259
1655281800000|2022-06-15 08:30:00|87.1|85.8|88|86.7|88.01|86.71|87.04|85.74|248
1655282100000|2022-06-15 08:35:00|87.99|86.69|88.03|86.73|88.31|87.01|87.75|86.45|329
1655282400000|2022-06-15 08:40:00|88.02|86.72|87.13|85.83|88.06|86.76|87.09|85.79|269
1655282700000|2022-06-15 08:45:00|87.14|85.84|86.93|85.63|87.22|85.92|86.37|85.07|425
1655283000000|2022-06-15 08:50:00|86.97|85.67|86.44|85.14|87.62|86.32|86.42|85.12|356
1655283300000|2022-06-15 08:55:00|86.43|85.13|86.52|85.22|86.84|85.54|86.28|84.98|327
1655283600000|2022-06-15 09:00:00|86.55|85.25|87.43|86.13|87.61|86.31|86.24|84.94|409
1655283900000|2022-06-15 09:05:00|87.42|86.12|87.24|85.94|87.46|86.16|86.47|85.17|323
1655284200000|2022-06-15 09:10:00|87.25|85.95|86.15|84.85|87.32|86.02|86.15|84.85|386
1655284500000|2022-06-15 09:15:00|86.14|84.84|86.47|85.17|86.89|85.59|86.13|84.83|326
1655284800000|2022-06-15 09:20:00|86.45|85.15|86.53|85.23|86.73|85.43|85.99|84.69|258
1655285100000|2022-06-15 09:25:00|86.55|85.25|86.38|85.08|86.68|85.38|86.12|84.82|277
1655285400000|2022-06-15 09:30:00|86.35|85.05|86.3|85|87.03|85.73|86.2|84.9|365
1655285700000|2022-06-15 09:35:00|86.29|84.99|86.91|85.61|86.93|85.63|86|84.7|315
1655286000000|2022-06-15 09:40:00|86.89|85.59|87.04|85.74|87.09|85.79|86.38|85.08|305
1655286300000|2022-06-15 09:45:00|87.03|85.73|86.4|85.1|87.15|85.85|86.33|85.03|262
1655286600000|2022-06-15 09:50:00|86.41|85.11|87.21|85.91|87.24|85.94|86.34|85.04|224
1655286900000|2022-06-15 09:55:00|87.2|85.9|87.21|85.91|87.39|86.09|86.76|85.46|276
1655287200000|2022-06-15 10:00:00|87.25|85.95|86.9|85.6|87.54|86.24|86.9|85.6|249
1655287500000|2022-06-15 10:05:00|86.89|85.59|86.91|85.61|87.36|86.06|86.88|85.58|236
1655287800000|2022-06-15 10:10:00|86.9|85.6|87.19|85.89|87.22|85.92|86.79|85.49|209
1655288100000|2022-06-15 10:15:00|87.16|85.86|88.82|87.52|89.05|87.75|86.98|85.68|394
1655288400000|2022-06-15 10:20:00|88.79|87.49|87.65|86.35|89.25|87.95|87.58|86.28|451
1655288700000|2022-06-15 10:25:00|87.64|86.34|88.02|86.72|88.19|86.89|87.38|86.08|429
1655289000000|2022-06-15 10:30:00|88.01|86.71|88.05|86.75|88.49|87.19|87.7|86.4|347
1655289300000|2022-06-15 10:35:00|88.03|86.73|88.06|86.76|88.48|87.18|88.03|86.73|204
1655289600000|2022-06-15 10:40:00|88.05|86.75|88.61|87.31|88.66|87.36|88.01|86.71|155
1655289900000|2022-06-15 10:45:00|88.6|87.3|88.49|87.19|88.67|87.37|88.1|86.8|132
1655290200000|2022-06-15 10:50:00|88.48|87.18|88.4|87.1|88.49|87.19|88.04|86.74|156
1655290500000|2022-06-15 10:55:00|88.39|87.09|88.22|86.92|88.48|87.18|88.22|86.92|145
1655290800000|2022-06-15 11:00:00|88.23|86.93|87.96|86.66|88.42|87.12|87.93|86.63|134
1655291100000|2022-06-15 11:05:00|87.94|86.64|88.01|86.71|88.13|86.83|87.73|86.43|176
1655291400000|2022-06-15 11:10:00|87.96|86.66|88.45|87.15|88.48|87.18|87.91|86.61|109
1655291700000|2022-06-15 11:15:00|88.44|87.14|88.35|87.05|88.51|87.21|88.28|86.98|95
1655292000000|2022-06-15 11:20:00|88.34|87.04|90.02|88.72|90.13|88.83|88.34|87.04|359
1655292300000|2022-06-15 11:25:00|90.07|88.77|90.14|88.84|90.38|89.08|89.5|88.2|263
1655292600000|2022-06-15 11:30:00|90.2|88.9|90.41|89.11|91.07|89.77|90.09|88.79|341
1655292900000|2022-06-15 11:35:00|90.42|89.12|90.36|89.06|91.09|89.79|90.17|88.87|322
1655293200000|2022-06-15 11:40:00|90.35|89.05|90.92|89.62|91.02|89.72|90.09|88.79|250
1655293500000|2022-06-15 11:45:00|90.91|89.61|90.26|88.96|90.93|89.63|90.17|88.87|188
1655293800000|2022-06-15 11:50:00|90.25|88.95|90.44|89.14|90.54|89.24|89.94|88.64|185
1655294100000|2022-06-15 11:55:00|90.43|89.13|90.69|89.39|90.86|89.56|90.29|88.99|169
1655294400000|2022-06-15 12:00:00|90.67|89.37|90.44|89.14|90.86|89.56|90.35|89.05|200
1655294700000|2022-06-15 12:05:00|90.43|89.13|90.83|89.53|90.91|89.61|90.29|88.99|165
1655295000000|2022-06-15 12:10:00|90.81|89.51|91.28|89.98|91.43|90.13|90.51|89.21|282
1655295300000|2022-06-15 12:15:00|91.27|89.97|90.79|89.49|92.23|90.93|90.62|89.32|452
1655295600000|2022-06-15 12:20:00|90.78|89.48|90.52|89.22|90.85|89.55|90.43|89.13|240
1655295900000|2022-06-15 12:25:00|90.53|89.23|90.61|89.31|90.83|89.53|90.3|89|184
1655296200000|2022-06-15 12:30:00|90.62|89.32|90.66|89.36|90.82|89.52|90.29|88.99|200
1655296500000|2022-06-15 12:35:00|90.65|89.35|90.28|88.98|90.66|89.36|90.18|88.88|156
1655296800000|2022-06-15 12:40:00|90.29|88.99|90.68|89.38|90.68|89.38|90.28|88.98|123
1655297100000|2022-06-15 12:45:00|90.69|89.39|90.92|89.62|91.36|90.06|90.6|89.3|207
1655297400000|2022-06-15 12:50:00|90.91|89.61|90.8|89.5|91.19|89.89|90.75|89.45|164
1655297700000|2022-06-15 12:55:00|90.83|89.53|90.43|89.13|90.83|89.53|90.4|89.1|138
1655298000000|2022-06-15 13:00:00|90.42|89.12|90.43|89.13|90.56|89.26|90.24|88.94|156
1655298300000|2022-06-15 13:05:00|90.42|89.12|91.09|89.79|91.09|89.79|90.4|89.1|118
1655298600000|2022-06-15 13:10:00|91.08|89.78|91.37|90.07|91.59|90.29|91.02|89.72|141
1655298900000|2022-06-15 13:15:00|91.36|90.06|91.79|90.49|91.91|90.61|91.02|89.72|208
1655299200000|2022-06-15 13:20:00|91.8|90.5|91.16|89.86|92.28|90.98|91.15|89.85|277
1655299500000|2022-06-15 13:25:00|91.15|89.85|91.2|89.9|91.25|89.95|91|89.7|193
1655299800000|2022-06-15 13:30:00|91.25|89.95|91.27|89.97|91.54|90.24|90.91|89.61|344
1655300100000|2022-06-15 13:35:00|91.25|89.95|91.04|89.74|91.51|90.21|90.86|89.56|278
1655300400000|2022-06-15 13:40:00|91.06|89.76|91.88|90.58|91.88|90.58|91.06|89.76|226
1655300700000|2022-06-15 13:45:00|91.86|90.56|92.45|91.15|92.5|91.2|91.84|90.54|276
1655301000000|2022-06-15 13:50:00|92.5|91.2|92.32|91.02|92.94|91.64|92.19|90.89|309
1655301300000|2022-06-15 13:55:00|92.31|91.01|92.41|91.11|92.68|91.38|92.3|91|304
1655301600000|2022-06-15 14:00:00|92.4|91.1|92.84|91.54|92.92|91.62|92.4|91.1|260
1655301900000|2022-06-15 14:05:00|92.83|91.53|92.56|91.26|93.09|91.79|92.44|91.14|252
1655302200000|2022-06-15 14:10:00|92.55|91.25|92.25|90.95|92.55|91.25|92.15|90.85|256
1655302500000|2022-06-15 14:15:00|92.26|90.96|91.18|89.88|92.26|90.96|91.15|89.85|276
1655302800000|2022-06-15 14:20:00|91.17|89.87|91.44|90.14|91.68|90.38|90.92|89.62|242
1655303100000|2022-06-15 14:25:00|91.43|90.13|91.33|90.03|91.51|90.21|91.26|89.96|146
1655303400000|2022-06-15 14:30:00|91.28|89.98|91.25|89.95|91.39|90.09|90.94|89.64|254
1655303700000|2022-06-15 14:35:00|91.27|89.97|90.86|89.56|91.35|90.05|90.86|89.56|251
1655304000000|2022-06-15 14:40:00|90.85|89.55|91.02|89.72|91.46|90.16|90.77|89.47|235
1655304300000|2022-06-15 14:45:00|90.96|89.66|91.35|90.05|91.45|90.15|90.95|89.65|155
1655304600000|2022-06-15 14:50:00|91.38|90.08|90.34|89.04|91.43|90.13|90.3|89|177
1655304900000|2022-06-15 14:55:00|90.33|89.03|90.92|89.62|90.93|89.63|90.23|88.93|195
1655305200000|2022-06-15 15:00:00|90.91|89.61|91.15|89.85|91.31|90.01|90.53|89.23|255
1655305500000|2022-06-15 15:05:00|91.14|89.84|90.95|89.65|91.23|89.93|90.95|89.65|148
1655305800000|2022-06-15 15:10:00|90.93|89.63|90.95|89.65|91.32|90.02|90.92|89.62|177
1655306100000|2022-06-15 15:15:00|90.98|89.68|91.13|89.83|91.51|90.21|90.93|89.63|174
1655306400000|2022-06-15 15:20:00|91.14|89.84|90.86|89.56|91.23|89.93|90.64|89.34|258
1655306700000|2022-06-15 15:25:00|90.87|89.57|91.12|89.82|91.18|89.88|90.84|89.54|122
1655307000000|2022-06-15 15:30:00|91.13|89.83|91.04|89.74|91.27|89.97|90.83|89.53|212
1655307300000|2022-06-15 15:35:00|91.03|89.73|91.57|90.27|91.91|90.61|91.03|89.73|235
1655307600000|2022-06-15 15:40:00|91.55|90.25|91.61|90.31|91.73|90.43|91.51|90.21|78
1655307900000|2022-06-15 15:45:00|91.63|90.33|92.03|90.73|92.26|90.96|91.55|90.25|250
1655308200000|2022-06-15 15:50:00|92.02|90.72|92.15|90.85|92.21|90.91|91.94|90.64|114
1655308500000|2022-06-15 15:55:00|92.17|90.87|92.13|90.83|92.2|90.9|91.92|90.62|142
1655308800000|2022-06-15 16:00:00|92.12|90.82|92.26|90.96|92.65|91.35|92.04|90.74|208
1655309100000|2022-06-15 16:05:00|92.27|90.97|92.44|91.14|92.45|91.15|92.03|90.73|137
1655309400000|2022-06-15 16:10:00|92.5|91.2|92.04|90.74|92.54|91.24|92.03|90.73|132
1655309700000|2022-06-15 16:15:00|92.05|90.75|92.25|90.95|92.26|90.96|91.96|90.66|136
1655310000000|2022-06-15 16:20:00|92.26|90.96|91.78|90.48|92.32|91.02|91.64|90.34|165
1655310300000|2022-06-15 16:25:00|91.77|90.47|91.45|90.15|91.95|90.65|91.21|89.91|162
1655310600000|2022-06-15 16:30:00|91.44|90.14|90.65|89.35|91.44|90.14|90.65|89.35|319
1655310900000|2022-06-15 16:35:00|90.64|89.34|90.38|89.08|90.94|89.64|90.29|88.99|319
1655311200000|2022-06-15 16:40:00|90.37|89.07|89.96|88.66|90.43|89.13|89.86|88.56|296
1655311500000|2022-06-15 16:45:00|89.97|88.67|90.12|88.82|90.12|88.82|89.69|88.39|215
1655311800000|2022-06-15 16:50:00|90.13|88.83|89.85|88.55|90.15|88.85|89.82|88.52|170
1655312100000|2022-06-15 16:55:00|89.84|88.54|89.87|88.57|89.94|88.64|89.26|87.96|206
1655312400000|2022-06-15 17:00:00|89.85|88.55|89.65|88.35|89.95|88.65|89.44|88.14|130
1655312700000|2022-06-15 17:05:00|89.68|88.38|89.08|87.78|89.68|88.38|88.98|87.68|188
1655313000000|2022-06-15 17:10:00|89.07|87.77|89.55|88.25|89.62|88.32|88.99|87.69|158
1655313300000|2022-06-15 17:15:00|89.54|88.24|90.65|89.35|90.66|89.36|89.54|88.24|204
1655313600000|2022-06-15 17:20:00|90.7|89.4|90.35|89.05|90.99|89.69|90.14|88.84|221
1655313900000|2022-06-15 17:25:00|90.34|89.04|89.86|88.56|90.34|89.04|89.82|88.52|190
1655314200000|2022-06-15 17:30:00|89.85|88.55|90.05|88.75|90.33|89.03|89.15|87.85|347
1655314500000|2022-06-15 17:35:00|90.09|88.79|89.87|88.57|90.19|88.89|89.71|88.41|271
1655314800000|2022-06-15 17:40:00|89.88|88.58|90.02|88.72|90.34|89.04|89.88|88.58|186
1655315100000|2022-06-15 17:45:00|90.03|88.73|89.95|88.65|90.33|89.03|89.83|88.53|180
1655315400000|2022-06-15 17:50:00|89.94|88.64|91.37|90.07|91.38|90.08|89.86|88.56|213
1655315700000|2022-06-15 17:55:00|91.38|90.08|91.75|90.45|92.2|90.9|90.86|89.56|482
1655316000000|2022-06-15 18:00:00|91.76|90.46|90.58|89.28|92.18|90.88|90.28|88.98|792
1655316300000|2022-06-15 18:05:00|90.59|89.29|89.22|87.92|90.63|89.33|88.83|87.53|605
1655316600000|2022-06-15 18:10:00|89.21|87.91|89.06|87.76|89.43|88.13|88.16|86.86|520
1655316900000|2022-06-15 18:15:00|89.05|87.75|89.35|88.05|90|88.7|88.77|87.47|543
1655317200000|2022-06-15 18:20:00|89.36|88.06|89.17|87.87|90.02|88.72|88.87|87.57|418
1655317500000|2022-06-15 18:25:00|89.22|87.92|90.15|88.85|90.38|89.08|89.15|87.85|450
1655317800000|2022-06-15 18:30:00|90.14|88.84|89.83|88.53|90.25|88.95|89.05|87.75|522
1655318100000|2022-06-15 18:35:00|89.81|88.51|90.73|89.43|90.84|89.54|89.74|88.44|289
1655318400000|2022-06-15 18:40:00|91.23|89.93|94.94|93.64|94.96|93.66|91.23|89.93|156
1655318700000|2022-06-15 18:45:00|94.91|93.61|96.46|95.16|97.65|96.35|94.91|93.61|540
1655319000000|2022-06-15 18:50:00|96.45|95.15|96.03|94.73|96.61|95.31|94.92|93.62|665
1655319300000|2022-06-15 18:55:00|96|94.7|95.4|94.1|96.65|95.35|94.96|93.66|589
1655319600000|2022-06-15 19:00:00|95.39|94.09|96.8|95.5|97.28|95.98|95.36|94.06|589
1655319900000|2022-06-15 19:05:00|96.81|95.51|96.89|95.59|97.65|96.35|96.39|95.09|579
1655320200000|2022-06-15 19:10:00|96.88|95.58|96.85|95.55|97.29|95.99|96|94.7|501
1655320500000|2022-06-15 19:15:00|96.82|95.52|96.63|95.33|97.13|95.83|96.27|94.97|530
1655320800000|2022-06-15 19:20:00|96.62|95.32|97.58|96.28|97.66|96.36|96.47|95.17|430
1655321100000|2022-06-15 19:25:00|97.57|96.27|97.63|96.33|97.95|96.65|97.16|95.86|443
1655321400000|2022-06-15 19:30:00|97.62|96.32|98.71|97.41|98.71|97.41|97.26|95.96|435
1655321700000|2022-06-15 19:35:00|98.75|97.45|97.97|96.67|98.83|97.53|97.86|96.56|480
1655322000000|2022-06-15 19:40:00|97.96|96.66|97.58|96.28|98.11|96.81|97.46|96.16|411
1655322300000|2022-06-15 19:45:00|97.56|96.26|98.06|96.76|98.2|96.9|97.47|96.17|406
1655322600000|2022-06-15 19:50:00|98.07|96.77|97.2|95.9|98.07|96.77|96.96|95.66|276
1655322900000|2022-06-15 19:55:00|97.21|95.91|97.25|95.95|97.61|96.31|97.21|95.91|293
1655323200000|2022-06-15 20:00:00|97.28|95.98|97.59|96.29|97.85|96.55|97.04|95.74|279
1655323500000|2022-06-15 20:05:00|97.58|96.28|97.84|96.54|97.9|96.6|97.46|96.16|187
1655323800000|2022-06-15 20:10:00|97.83|96.53|97.27|95.97|97.88|96.58|97.24|95.94|179
1655324100000|2022-06-15 20:15:00|97.28|95.98|96.78|95.48|97.5|96.2|96.65|95.35|296
1655324400000|2022-06-15 20:20:00|96.79|95.49|96.98|95.68|97.08|95.78|96.74|95.44|201
1655324700000|2022-06-15 20:25:00|96.97|95.67|97.03|95.73|97.17|95.87|96.91|95.61|169
1655325000000|2022-06-15 20:30:00|97.02|95.72|97.28|95.98|97.44|96.14|96.86|95.56|202
1655325300000|2022-06-15 20:35:00|97.33|96.03|97.64|96.34|97.89|96.59|97.25|95.95|157
1655325600000|2022-06-15 20:40:00|97.65|96.35|97.96|96.66|97.98|96.68|97.54|96.24|148
1655325900000|2022-06-15 20:45:00|97.95|96.65|98.06|96.76|98.27|96.97|97.83|96.53|184
1655326200000|2022-06-15 20:50:00|98.05|96.75|98.02|96.72|98.13|96.83|97.84|96.54|153
1655326500000|2022-06-15 20:55:00|98.07|96.77|97.82|96.52|98.14|96.84|97.81|96.51|106
1655326800000|2022-06-15 21:00:00|97.83|96.53|97.81|96.51|97.97|96.67|97.74|96.44|102
1655327100000|2022-06-15 21:05:00|97.82|96.52|98.12|96.82|98.12|96.82|97.81|96.51|99
1655327400000|2022-06-15 21:10:00|98.15|96.85|98.16|96.86|98.34|97.04|98.12|96.82|73
1655327700000|2022-06-15 21:15:00|98.21|96.91|98.33|97.03|98.39|97.09|98.21|96.91|41
1655328000000|2022-06-15 21:20:00|98.34|97.04|98.47|97.17|98.63|97.33|98.33|97.03|55
1655328300000|2022-06-15 21:25:00|98.46|97.16|98.62|97.32|98.63|97.33|98.44|97.14|53
1655328600000|2022-06-15 21:30:00|98.6|97.3|98.55|97.25|98.62|97.32|98.45|97.15|50
1655328900000|2022-06-15 21:35:00|98.56|97.26|99.39|98.09|99.4|98.1|98.54|97.24|128
1655329200000|2022-06-15 21:40:00|99.35|98.05|99.64|98.34|99.92|98.62|99.33|98.03|121
1655329500000|2022-06-15 21:45:00|99.7|98.4|100.15|98.85|100.18|98.88|99.62|98.32|134
1655329800000|2022-06-15 21:50:00|100.16|98.86|99.84|98.54|100.48|99.18|99.82|98.52|125
1655330100000|2022-06-15 21:55:00|99.86|98.56|99.56|98.26|100.01|98.71|99.56|98.26|128
1655330400000|2022-06-15 22:00:00|99.57|98.27|100.48|99.18|100.5|99.2|99.57|98.27|145
1655330700000|2022-06-15 22:05:00|100.5|99.2|100.65|99.35|101.82|100.52|100.45|99.15|296
1655331000000|2022-06-15 22:10:00|100.63|99.33|101.13|99.83|101.33|100.03|100.48|99.18|206
1655331300000|2022-06-15 22:15:00|101.14|99.84|100.57|99.27|101.35|100.05|100.56|99.26|195
1655331600000|2022-06-15 22:20:00|100.6|99.3|100.65|99.35|100.76|99.46|100.36|99.06|168
1655331900000|2022-06-15 22:25:00|100.64|99.34|101.9|100.6|102.12|100.82|100.64|99.34|367
1655332200000|2022-06-15 22:30:00|101.91|100.61|101.84|100.54|102.09|100.79|101.44|100.14|246
1655332500000|2022-06-15 22:35:00|101.83|100.53|101.32|100.02|101.85|100.55|101.16|99.86|157
1655332800000|2022-06-15 22:40:00|101.26|99.96|100.93|99.63|101.36|100.06|100.75|99.45|174
1655333100000|2022-06-15 22:45:00|100.94|99.64|100.56|99.26|100.94|99.64|100.45|99.15|170
1655333400000|2022-06-15 22:50:00|100.55|99.25|100.37|99.07|100.55|99.25|100.13|98.83|99
1655333700000|2022-06-15 22:55:00|100.36|99.06|100.22|98.92|100.37|99.07|99.98|98.68|119
1655334000000|2022-06-15 23:00:00|100.17|98.87|100.18|98.88|100.29|98.99|99.77|98.47|149
1655334300000|2022-06-15 23:05:00|100.17|98.87|100.43|99.13|100.46|99.16|100.14|98.84|84
1655334600000|2022-06-15 23:10:00|100.44|99.14|100.61|99.31|100.64|99.34|100.43|99.13|59
1655334900000|2022-06-15 23:15:00|100.57|99.27|101.18|99.88|101.28|99.98|100.46|99.16|80
1655335200000|2022-06-15 23:20:00|101.21|99.91|101.45|100.15|101.53|100.23|101.16|99.86|101
1655335500000|2022-06-15 23:25:00|101.44|100.14|101.47|100.17|101.59|100.29|101.17|99.87|145
1655335800000|2022-06-15 23:30:00|101.51|100.21|100.97|99.67|101.55|100.25|100.58|99.28|208
1655336100000|2022-06-15 23:35:00|101.02|99.72|100.57|99.27|101.05|99.75|100.37|99.07|202
1655336400000|2022-06-15 23:40:00|100.56|99.26|100.59|99.29|100.85|99.55|100.26|98.96|152
1655336700000|2022-06-15 23:45:00|100.6|99.3|101.39|100.09|101.42|100.12|100.57|99.27|305
1655337000000|2022-06-15 23:50:00|101.38|100.08|100.94|99.64|101.38|100.08|100.94|99.64|160
1655337300000|2022-06-15 23:55:00|100.95|99.65|101.49|100.19|101.63|100.33|100.93|99.63|168
1655337600000|2022-06-16 00:00:00|101.54|100.24|102.68|101.38|102.71|101.41|101.35|100.05|248
1655337900000|2022-06-16 00:05:00|102.76|101.46|102.47|101.17|102.99|101.69|102.18|100.88|394
1655338200000|2022-06-16 00:10:00|102.46|101.16|102.25|100.95|102.51|101.21|102.05|100.75|300
1655338500000|2022-06-16 00:15:00|102.26|100.96|101.38|100.08|102.26|100.96|101.35|100.05|217
1655338800000|2022-06-16 00:20:00|101.37|100.07|100.76|99.46|101.42|100.12|100.75|99.45|230
1655339100000|2022-06-16 00:25:00|100.77|99.47|100.98|99.68|101.12|99.82|100.76|99.46|134
1655339400000|2022-06-16 00:30:00|100.99|99.69|101.05|99.75|101.33|100.03|100.85|99.55|201
1655339700000|2022-06-16 00:35:00|101.04|99.74|100.93|99.63|101.51|100.21|100.79|99.49|144
1655340000000|2022-06-16 00:40:00|100.94|99.64|100.67|99.37|101|99.7|100.65|99.35|124
1655340300000|2022-06-16 00:45:00|100.7|99.4|100.68|99.38|101.11|99.81|100.68|99.38|145
1655340600000|2022-06-16 00:50:00|100.65|99.35|100.97|99.67|101.08|99.78|100.56|99.26|188
1655340900000|2022-06-16 00:55:00|100.96|99.66|101.18|99.88|101.26|99.96|100.95|99.65|136
1655341200000|2022-06-16 01:00:00|101.17|99.87|101.4|100.1|101.51|100.21|101.16|99.86|168
1655341500000|2022-06-16 01:05:00|101.39|100.09|101.35|100.05|101.57|100.27|101.19|99.89|121
1655341800000|2022-06-16 01:10:00|101.37|100.07|102.43|101.13|102.43|101.13|101.35|100.05|223
1655342100000|2022-06-16 01:15:00|102.49|101.19|101.67|100.37|102.53|101.23|101.67|100.37|257
1655342400000|2022-06-16 01:20:00|101.65|100.35|101.26|99.96|101.66|100.36|101.25|99.95|169
1655342700000|2022-06-16 01:25:00|101.27|99.97|101.26|99.96|101.44|100.14|101.19|99.89|153
1655343000000|2022-06-16 01:30:00|101.25|99.95|101.14|99.84|101.4|100.1|100.98|99.68|205
1655343300000|2022-06-16 01:35:00|101.15|99.85|100.77|99.47|101.24|99.94|100.74|99.44|167
1655343600000|2022-06-16 01:40:00|100.78|99.48|100.84|99.54|100.97|99.67|100.72|99.42|196
1655343900000|2022-06-16 01:45:00|100.85|99.55|100.75|99.45|100.99|99.69|100.64|99.34|150
1655344200000|2022-06-16 01:50:00|100.78|99.48|100.55|99.25|100.84|99.54|100.53|99.23|132
1655344500000|2022-06-16 01:55:00|100.56|99.26|100.11|98.81|100.56|99.26|100.05|98.75|233
1655344800000|2022-06-16 02:00:00|100.1|98.8|100.7|99.4|100.7|99.4|100.04|98.74|111
1655345100000|2022-06-16 02:05:00|100.74|99.44|100.82|99.52|101.07|99.77|100.74|99.44|130
1655345400000|2022-06-16 02:10:00|100.83|99.53|100.89|99.59|100.94|99.64|100.63|99.33|118
1655345700000|2022-06-16 02:15:00|100.85|99.55|100.87|99.57|101.34|100.04|100.81|99.51|157
1655346000000|2022-06-16 02:20:00|100.86|99.56|100.67|99.37|101.18|99.88|100.46|99.16|136
1655346300000|2022-06-16 02:25:00|100.65|99.35|100.58|99.28|100.93|99.63|100.35|99.05|131
1655346600000|2022-06-16 02:30:00|100.6|99.3|100.77|99.47|100.83|99.53|100.55|99.25|92
1655346900000|2022-06-16 02:35:00|100.76|99.46|100.47|99.17|100.82|99.52|100.44|99.14|75
1655347200000|2022-06-16 02:40:00|100.53|99.23|100.5|99.2|100.6|99.3|100.32|99.02|110
1655347500000|2022-06-16 02:45:00|100.52|99.22|100.8|99.5|100.83|99.53|100.42|99.12|127
1655347800000|2022-06-16 02:50:00|100.77|99.47|100.79|99.49|100.85|99.55|100.73|99.43|125
1655348100000|2022-06-16 02:55:00|100.78|99.48|100.68|99.38|100.84|99.54|100.68|99.38|101
1655348400000|2022-06-16 03:00:00|100.66|99.36|100.88|99.58|101.13|99.83|100.66|99.36|91
1655348700000|2022-06-16 03:05:00|100.9|99.6|100.4|99.1|101.01|99.71|100.31|99.01|139
1655349000000|2022-06-16 03:10:00|100.47|99.17|100.13|98.83|100.6|99.3|100.13|98.83|125
1655349300000|2022-06-16 03:15:00|100.14|98.84|99.88|98.58|100.48|99.18|99.83|98.53|230
1655349600000|2022-06-16 03:20:00|99.9|98.6|100.03|98.73|100.11|98.81|99.83|98.53|134
1655349900000|2022-06-16 03:25:00|100.05|98.75|100.01|98.71|100.14|98.84|99.9|98.6|124
1655350200000|2022-06-16 03:30:00|100.02|98.72|100.15|98.85|100.24|98.94|99.91|98.61|103
1655350500000|2022-06-16 03:35:00|100.13|98.83|100.12|98.82|100.22|98.92|100.06|98.76|73
1655350800000|2022-06-16 03:40:00|100.11|98.81|99.58|98.28|100.22|98.92|99.5|98.2|132
1655351100000|2022-06-16 03:45:00|99.59|98.29|99.81|98.51|99.92|98.62|99.5|98.2|116
1655351400000|2022-06-16 03:50:00|99.82|98.52|99.83|98.53|99.97|98.67|99.81|98.51|98
1655351700000|2022-06-16 03:55:00|99.81|98.51|99.61|98.31|99.95|98.65|99.61|98.31|105
1655352000000|2022-06-16 04:00:00|99.63|98.33|99.82|98.52|100.14|98.84|99.63|98.33|108
1655352300000|2022-06-16 04:05:00|99.81|98.51|100.07|98.77|100.13|98.83|99.71|98.41|164
1655352600000|2022-06-16 04:10:00|100.11|98.81|100.37|99.07|100.41|99.11|99.99|98.69|114
1655352900000|2022-06-16 04:15:00|100.36|99.06|100.35|99.05|100.49|99.19|100.25|98.95|91
1655353200000|2022-06-16 04:20:00|100.37|99.07|100.29|98.99|100.41|99.11|100.25|98.95|59
1655353500000|2022-06-16 04:25:00|100.26|98.96|100.31|99.01|100.38|99.08|100.26|98.96|63
1655353800000|2022-06-16 04:30:00|100.33|99.03|100.33|99.03|100.35|99.05|100.2|98.9|54
1655354100000|2022-06-16 04:35:00|100.34|99.04|100.03|98.73|100.34|99.04|99.86|98.56|61
1655354400000|2022-06-16 04:40:00|100.04|98.74|99.26|97.96|100.06|98.76|99.24|97.94|122
1655354700000|2022-06-16 04:45:00|99.27|97.97|99.23|97.93|99.39|98.09|99.09|97.79|160
1655355000000|2022-06-16 04:50:00|99.18|97.88|98.99|97.69|99.27|97.97|98.8|97.5|180
1655355300000|2022-06-16 04:55:00|98.96|97.66|98.92|97.62|99.1|97.8|98.92|97.62|94
1655355600000|2022-06-16 05:00:00|98.93|97.63|98.99|97.69|99.1|97.8|98.85|97.55|112
1655355900000|2022-06-16 05:05:00|99|97.7|99.5|98.2|99.53|98.23|98.94|97.64|77
1655356200000|2022-06-16 05:10:00|99.51|98.21|99|97.7|100.2|98.9|98.97|97.67|274
1655356500000|2022-06-16 05:15:00|98.99|97.69|99.55|98.25|99.57|98.27|98.99|97.69|145
1655356800000|2022-06-16 05:20:00|99.54|98.24|99.29|97.99|99.67|98.37|99.21|97.91|130
1655357100000|2022-06-16 05:25:00|99.3|98|99.32|98.02|99.45|98.15|99.3|98|98
1655357400000|2022-06-16 05:30:00|99.31|98.01|99.21|97.91|99.4|98.1|99.18|97.88|99
1655357700000|2022-06-16 05:35:00|99.22|97.92|99.1|97.8|99.23|97.93|99.07|97.77|122
1655358000000|2022-06-16 05:40:00|99.11|97.81|99.02|97.72|99.2|97.9|98.87|97.57|134
1655358300000|2022-06-16 05:45:00|99.03|97.73|98.71|97.41|99.1|97.8|98.7|97.4|141
1655358600000|2022-06-16 05:50:00|98.65|97.35|98.37|97.07|98.65|97.35|98.08|96.78|173
1655358900000|2022-06-16 05:55:00|98.41|97.11|98.47|97.17|98.56|97.26|98.35|97.05|89
1655359200000|2022-06-16 06:00:00|98.44|97.14|98.55|97.25|98.65|97.35|98.41|97.11|102
1655359500000|2022-06-16 06:05:00|98.56|97.26|98.51|97.21|98.67|97.37|98.43|97.13|49
1655359800000|2022-06-16 06:10:00|98.53|97.23|98.5|97.2|98.61|97.31|98.38|97.08|98
1655360100000|2022-06-16 06:15:00|98.51|97.21|98.5|97.2|98.62|97.32|98.44|97.14|72
1655360400000|2022-06-16 06:20:00|98.49|97.19|98.23|96.93|98.57|97.27|98.12|96.82|124
1655360700000|2022-06-16 06:25:00|98.24|96.94|98.21|96.91|98.41|97.11|98.21|96.91|117
1655361000000|2022-06-16 06:30:00|98.22|96.92|97.98|96.68|98.3|97|97.82|96.52|168
1655361300000|2022-06-16 06:35:00|97.97|96.67|97.78|96.48|98.05|96.75|97.69|96.39|125
1655361600000|2022-06-16 06:40:00|97.79|96.49|97.57|96.27|97.8|96.5|97.51|96.21|91
1655361900000|2022-06-16 06:45:00|97.62|96.32|97.51|96.21|97.64|96.34|97.28|95.98|86
1655362200000|2022-06-16 06:50:00|97.5|96.2|97.31|96.01|97.59|96.29|97.25|95.95|97
1655362500000|2022-06-16 06:55:00|97.32|96.02|97.45|96.15|97.49|96.19|97.12|95.82|106
1655362800000|2022-06-16 07:00:00|97.43|96.13|97.92|96.62|97.94|96.64|97.43|96.13|161
1655363100000|2022-06-16 07:05:00|97.93|96.63|97.99|96.69|98.03|96.73|97.85|96.55|110
1655363400000|2022-06-16 07:10:00|98|96.7|97.92|96.62|98.09|96.79|97.9|96.6|155
1655363700000|2022-06-16 07:15:00|97.91|96.61|97.49|96.19|97.95|96.65|97.4|96.1|176
1655364000000|2022-06-16 07:20:00|97.48|96.18|96.92|95.62|97.58|96.28|96.91|95.61|172
1655364300000|2022-06-16 07:25:00|96.93|95.63|97.11|95.81|97.19|95.89|96.74|95.44|188
1655364600000|2022-06-16 07:30:00|97.12|95.82|96.9|95.6|97.12|95.82|96.56|95.26|203
1655364900000|2022-06-16 07:35:00|96.89|95.59|96.68|95.38|97.03|95.73|96.63|95.33|219
1655365200000|2022-06-16 07:40:00|96.67|95.37|96.45|95.15|96.71|95.41|96.3|95|193
1655365500000|2022-06-16 07:45:00|96.44|95.14|96.65|95.35|96.68|95.38|96.42|95.12|157
1655365800000|2022-06-16 07:50:00|96.64|95.34|96.53|95.23|96.64|95.34|96.34|95.04|209
1655366100000|2022-06-16 07:55:00|96.54|95.24|96.62|95.32|96.69|95.39|96.34|95.04|142
1655366400000|2022-06-16 08:00:00|96.61|95.31|96.65|95.35|96.69|95.39|96.34|95.04|121
1655366700000|2022-06-16 08:05:00|96.66|95.36|96.22|94.92|96.66|95.36|96.22|94.92|142
1655367000000|2022-06-16 08:10:00|96.21|94.91|96.13|94.83|96.27|94.97|96.09|94.79|124
1655367300000|2022-06-16 08:15:00|96.14|94.84|96.11|94.81|96.26|94.96|95.99|94.69|107
1655367600000|2022-06-16 08:20:00|96.12|94.82|96.39|95.09|96.42|95.12|96.11|94.81|126
1655367900000|2022-06-16 08:25:00|96.38|95.08|96.84|95.54|96.85|95.55|96.35|95.05|127
1655368200000|2022-06-16 08:30:00|96.85|95.55|97.13|95.83|97.32|96.02|96.74|95.44|185
1655368500000|2022-06-16 08:35:00|97.12|95.82|97.29|95.99|97.38|96.08|97.04|95.74|137
1655368800000|2022-06-16 08:40:00|97.26|95.96|96.91|95.61|97.27|95.97|96.81|95.51|128
1655369100000|2022-06-16 08:45:00|96.92|95.62|97.02|95.72|97.04|95.74|96.8|95.5|117
1655369400000|2022-06-16 08:50:00|97.03|95.73|97.14|95.84|97.14|95.84|96.67|95.37|136
1655369700000|2022-06-16 08:55:00|97.13|95.83|97.05|95.75|97.22|95.92|97.01|95.71|120
1655370000000|2022-06-16 09:00:00|97.04|95.74|96.43|95.13|97.07|95.77|96.34|95.04|196
1655370300000|2022-06-16 09:05:00|96.41|95.11|95.74|94.44|96.41|95.11|95.6|94.3|331
1655370600000|2022-06-16 09:10:00|95.73|94.43|95.46|94.16|95.75|94.45|95.25|93.95|221
1655370900000|2022-06-16 09:15:00|95.47|94.17|95.17|93.87|95.52|94.22|94.97|93.67|259
1655371200000|2022-06-16 09:20:00|95.18|93.88|94.98|93.68|95.32|94.02|94.96|93.66|193
1655371500000|2022-06-16 09:25:00|94.99|93.69|94.96|93.66|95.11|93.81|94.74|93.44|279
1655371800000|2022-06-16 09:30:00|94.97|93.67|94.51|93.21|94.98|93.68|94.41|93.11|211
1655372100000|2022-06-16 09:35:00|94.5|93.2|94.03|92.73|94.55|93.25|94.03|92.73|145
1655372400000|2022-06-16 09:40:00|94.06|92.76|94.1|92.8|94.21|92.91|93.87|92.57|139
1655372700000|2022-06-16 09:45:00|94.09|92.79|93.94|92.64|94.28|92.98|93.85|92.55|141
1655373000000|2022-06-16 09:50:00|93.95|92.65|94.13|92.83|94.14|92.84|93.75|92.45|152
1655373300000|2022-06-16 09:55:00|94.12|92.82|94.39|93.09|94.41|93.11|94.09|92.79|90
1655373600000|2022-06-16 10:00:00|94.41|93.11|94.13|92.83|94.51|93.21|94.12|92.82|115
1655373900000|2022-06-16 10:05:00|94.12|92.82|94.07|92.77|94.13|92.83|93.89|92.59|67
1655374200000|2022-06-16 10:10:00|94.08|92.78|93.94|92.64|94.15|92.85|93.85|92.55|132
1655374500000|2022-06-16 10:15:00|93.95|92.65|94.04|92.74|94.16|92.86|93.84|92.54|116
1655374800000|2022-06-16 10:20:00|94.05|92.75|93.95|92.65|94.12|92.82|93.92|92.62|84
1655375100000|2022-06-16 10:25:00|93.97|92.67|93.35|92.05|93.97|92.67|93.17|91.87|189
1655375400000|2022-06-16 10:30:00|93.34|92.04|93.04|91.74|93.44|92.14|93.04|91.74|90
1655375700000|2022-06-16 10:35:00|93.05|91.75|92.92|91.62|93.31|92.01|92.9|91.6|169
1655376000000|2022-06-16 10:40:00|92.91|91.61|93.18|91.88|93.2|91.9|92.79|91.49|163
1655376300000|2022-06-16 10:45:00|93.19|91.89|93.1|91.8|93.24|91.94|93.03|91.73|123
1655376600000|2022-06-16 10:50:00|93.13|91.83|94.14|92.84|94.42|93.12|92.83|91.53|258
1655376900000|2022-06-16 10:55:00|94.15|92.85|94.24|92.94|94.65|93.35|93.73|92.43|286
1655377200000|2022-06-16 11:00:00|94.23|92.93|94.45|93.15|94.45|93.15|93.94|92.64|264
1655377500000|2022-06-16 11:05:00|94.47|93.17|94.33|93.03|94.65|93.35|94.25|92.95|195
1655377800000|2022-06-16 11:10:00|94.32|93.02|94.39|93.09|94.39|93.09|94.17|92.87|175
1655378100000|2022-06-16 11:15:00|94.38|93.08|94.16|92.86|94.39|93.09|94.08|92.78|151
1655378400000|2022-06-16 11:20:00|94.15|92.85|93.34|92.04|94.16|92.86|93.34|92.04|206
1655378700000|2022-06-16 11:25:00|93.38|92.08|93.48|92.18|93.72|92.42|93.29|91.99|160
1655379000000|2022-06-16 11:30:00|93.54|92.24|93.92|92.62|93.92|92.62|93.19|91.89|192
1655379300000|2022-06-16 11:35:00|93.91|92.61|93.74|92.44|94.01|92.71|93.74|92.44|164
1655379600000|2022-06-16 11:40:00|93.73|92.43|93.74|92.44|93.95|92.65|93.71|92.41|161
1655379900000|2022-06-16 11:45:00|93.75|92.45|93.21|91.91|93.75|92.45|93.11|91.81|213
1655380200000|2022-06-16 11:50:00|93.22|91.92|92.56|91.26|93.33|92.03|92.52|91.22|136
1655380500000|2022-06-16 11:55:00|92.55|91.25|93.22|91.92|93.32|92.02|92.25|90.95|264
1655380800000|2022-06-16 12:00:00|93.17|91.87|93.57|92.27|93.62|92.32|93.13|91.83|204
1655381100000|2022-06-16 12:05:00|93.58|92.28|93.64|92.34|93.67|92.37|93.41|92.11|122
1655381400000|2022-06-16 12:10:00|93.65|92.35|93.66|92.36|93.72|92.42|93.52|92.22|83
1655381700000|2022-06-16 12:15:00|93.65|92.35|93.04|91.74|93.7|92.4|92.95|91.65|193
1655382000000|2022-06-16 12:20:00|93.05|91.75|94.58|93.28|94.58|93.28|93.05|91.75|233
1655382300000|2022-06-16 12:25:00|94.62|93.32|94.74|93.44|95.38|94.08|94.26|92.96|331
1655382600000|2022-06-16 12:30:00|94.75|93.45|95.16|93.86|95.66|94.36|94.59|93.29|424
1655382900000|2022-06-16 12:35:00|95.15|93.85|94.91|93.61|95.18|93.88|94.87|93.57|317
1655383200000|2022-06-16 12:40:00|94.92|93.62|94.44|93.14|94.92|93.62|94.18|92.88|258
1655383500000|2022-06-16 12:45:00|94.43|93.13|94.35|93.05|94.59|93.29|93.93|92.63|243
1655383800000|2022-06-16 12:50:00|94.36|93.06|93.95|92.65|94.39|93.09|93.84|92.54|216
1655384100000|2022-06-16 12:55:00|93.96|92.66|93.6|92.3|94.01|92.71|93.6|92.3|164
1655384400000|2022-06-16 13:00:00|93.58|92.28|94.65|93.35|94.67|93.37|93.53|92.23|188
1655384700000|2022-06-16 13:05:00|94.72|93.42|94.58|93.28|94.86|93.56|94.19|92.89|185
1655385000000|2022-06-16 13:10:00|94.57|93.27|94.57|93.27|94.86|93.56|94.24|92.94|191
1655385300000|2022-06-16 13:15:00|94.56|93.26|94.03|92.73|94.68|93.38|94.01|92.71|217
1655385600000|2022-06-16 13:20:00|94.04|92.74|94.29|92.99|94.31|93.01|94.03|92.73|155
1655385900000|2022-06-16 13:25:00|94.28|92.98|94.45|93.15|94.52|93.22|94.14|92.84|201
1655386200000|2022-06-16 13:30:00|94.44|93.14|93.39|92.09|95.14|93.84|93.15|91.85|452
1655386500000|2022-06-16 13:35:00|93.38|92.08|93.38|92.08|94.36|93.06|93.09|91.79|482
1655386800000|2022-06-16 13:40:00|93.36|92.06|93.19|91.89|93.97|92.67|92.96|91.66|393
1655387100000|2022-06-16 13:45:00|93.22|91.92|93.9|92.6|94.08|92.78|93.07|91.77|371
1655387400000|2022-06-16 13:50:00|93.86|92.56|92.44|91.14|93.86|92.56|91.76|90.46|420
1655387700000|2022-06-16 13:55:00|92.43|91.13|92.78|91.48|92.98|91.68|92.12|90.82|334
1655388000000|2022-06-16 14:00:00|92.75|91.45|91.75|90.45|92.75|91.45|91.73|90.43|424
1655388300000|2022-06-16 14:05:00|91.74|90.44|92.2|90.9|92.22|90.92|91.57|90.27|403
1655388600000|2022-06-16 14:10:00|92.19|90.89|92.14|90.84|92.36|91.06|91.85|90.55|246
1655388900000|2022-06-16 14:15:00|92.13|90.83|92.61|91.31|93.11|91.81|91.95|90.65|308
1655389200000|2022-06-16 14:20:00|92.6|91.3|92.78|91.48|93.22|91.92|92.6|91.3|317
1655389500000|2022-06-16 14:25:00|92.76|91.46|93.27|91.97|93.42|92.12|92.76|91.46|220
1655389800000|2022-06-16 14:30:00|93.23|91.93|93.47|92.17|93.95|92.65|93.03|91.73|325
1655390100000|2022-06-16 14:35:00|93.46|92.16|93.15|91.85|93.64|92.34|93.13|91.83|223
1655390400000|2022-06-16 14:40:00|93.19|91.89|92.95|91.65|93.57|92.27|92.95|91.65|219
1655390700000|2022-06-16 14:45:00|92.93|91.63|93.37|92.07|93.57|92.27|92.73|91.43|307
1655391000000|2022-06-16 14:50:00|93.35|92.05|93.43|92.13|93.45|92.15|92.68|91.38|296
1655391300000|2022-06-16 14:55:00|93.49|92.19|92.95|91.65|93.65|92.35|92.93|91.63|230
1655391600000|2022-06-16 15:00:00|92.96|91.66|93.53|92.23|93.57|92.27|92.95|91.65|264
1655391900000|2022-06-16 15:05:00|93.54|92.24|94.23|92.93|94.29|92.99|93.42|92.12|263
1655392200000|2022-06-16 15:10:00|94.25|92.95|94.31|93.01|94.57|93.27|94.03|92.73|244
1655392500000|2022-06-16 15:15:00|94.32|93.02|93.97|92.67|94.75|93.45|93.84|92.54|272
1655392800000|2022-06-16 15:20:00|93.98|92.68|94.27|92.97|94.36|93.06|93.83|92.53|238
1655393100000|2022-06-16 15:25:00|94.24|92.94|94.55|93.25|95|93.7|94.21|92.91|221
1655393400000|2022-06-16 15:30:00|94.56|93.26|94.48|93.18|94.67|93.37|94.28|92.98|186
1655393700000|2022-06-16 15:35:00|94.47|93.17|95|93.7|95.02|93.72|94.23|92.93|116
1655394000000|2022-06-16 15:40:00|94.98|93.68|94.89|93.59|95.01|93.71|94.6|93.3|222
1655394300000|2022-06-16 15:45:00|94.88|93.58|94.75|93.45|95.06|93.76|94.6|93.3|187
1655394600000|2022-06-16 15:50:00|94.78|93.48|94.25|92.95|94.78|93.48|94.12|92.82|224
1655394900000|2022-06-16 15:55:00|94.24|92.94|94.5|93.2|94.51|93.21|94.1|92.8|103
1655395200000|2022-06-16 16:00:00|94.49|93.19|93.92|92.62|94.49|93.19|93.85|92.55|224
1655395500000|2022-06-16 16:05:00|93.91|92.61|94.04|92.74|94.13|92.83|93.85|92.55|93
1655395800000|2022-06-16 16:10:00|94|92.7|93.69|92.39|94.05|92.75|93.69|92.39|214
1655396100000|2022-06-16 16:15:00|93.68|92.38|94.16|92.86|94.27|92.97|93.58|92.28|193
1655396400000|2022-06-16 16:20:00|94.15|92.85|94.51|93.21|94.57|93.27|94.04|92.74|224
1655396700000|2022-06-16 16:25:00|94.55|93.25|94.6|93.3|94.66|93.36|94.43|93.13|154
1655397000000|2022-06-16 16:30:00|94.63|93.33|94.53|93.23|94.77|93.47|94.33|93.03|178
1655397300000|2022-06-16 16:35:00|94.52|93.22|94.62|93.32|94.63|93.33|94.32|93.02|92
1655397600000|2022-06-16 16:40:00|94.65|93.35|94.7|93.4|94.76|93.46|94.5|93.2|100
1655397900000|2022-06-16 16:45:00|94.73|93.43|95.02|93.72|95.13|93.83|94.41|93.11|164
1655398200000|2022-06-16 16:50:00|95.03|93.73|94.93|93.63|95.25|93.95|94.91|93.61|170
1655398500000|2022-06-16 16:55:00|94.92|93.62|95.03|93.73|95.03|93.73|94.82|93.52|173
1655398800000|2022-06-16 17:00:00|95.07|93.77|94.93|93.63|95.08|93.78|94.88|93.58|142
1655399100000|2022-06-16 17:05:00|94.92|93.62|95.06|93.76|95.07|93.77|94.72|93.42|190
1655399400000|2022-06-16 17:10:00|95.05|93.75|95.23|93.93|95.27|93.97|95.01|93.71|140
1655399700000|2022-06-16 17:15:00|95.22|93.92|95.24|93.94|95.71|94.41|95.11|93.81|176
1655400000000|2022-06-16 17:20:00|95.23|93.93|95.11|93.81|95.34|94.04|95.02|93.72|195
1655400300000|2022-06-16 17:25:00|95.12|93.82|95.33|94.03|95.44|94.14|94.93|93.63|167
1655400600000|2022-06-16 17:30:00|95.35|94.05|95.5|94.2|95.52|94.22|95.15|93.85|142
1655400900000|2022-06-16 17:35:00|95.51|94.21|95.33|94.03|95.53|94.23|95.22|93.92|142
1655401200000|2022-06-16 17:40:00|95.35|94.05|94.94|93.64|95.35|94.05|94.94|93.64|171
1655401500000|2022-06-16 17:45:00|94.93|93.63|94.75|93.45|95.12|93.82|94.71|93.41|207
1655401800000|2022-06-16 17:50:00|94.76|93.46|94.7|93.4|94.79|93.49|94.64|93.34|125
1655402100000|2022-06-16 17:55:00|94.72|93.42|94.71|93.41|94.75|93.45|94.63|93.33|101
1655402400000|2022-06-16 18:00:00|94.69|93.39|94.76|93.46|94.86|93.56|94.67|93.37|106
1655402700000|2022-06-16 18:05:00|94.78|93.48|94.41|93.11|94.88|93.58|94.11|92.81|146
1655403000000|2022-06-16 18:10:00|94.4|93.1|94.3|93|94.54|93.24|94.24|92.94|111
1655403300000|2022-06-16 18:15:00|94.29|92.99|94.26|92.96|94.34|93.04|94.11|92.81|142
1655403600000|2022-06-16 18:20:00|94.25|92.95|94.21|92.91|94.38|93.08|93.96|92.66|125
1655403900000|2022-06-16 18:25:00|94.2|92.9|94.15|92.85|94.27|92.97|94.12|92.82|47
1655404200000|2022-06-16 18:30:00|94.12|92.82|94.23|92.93|94.34|93.04|94.11|92.81|80
1655404500000|2022-06-16 18:35:00|94.22|92.92|94.41|93.11|94.41|93.11|93.91|92.61|100
1655404800000|2022-06-16 18:40:00|94.43|93.13|94.38|93.08|94.53|93.23|94.34|93.04|25
1655405100000|2022-06-16 18:45:00|94.37|93.07|93.92|92.62|94.53|93.23|93.91|92.61|145
1655405400000|2022-06-16 18:50:00|93.93|92.63|94.03|92.73|94.19|92.89|93.93|92.63|109
1655405700000|2022-06-16 18:55:00|94.06|92.76|94.45|93.15|94.45|93.15|94.04|92.74|69
1655406000000|2022-06-16 19:00:00|94.44|93.14|94.6|93.3|94.9|93.6|94.41|93.11|96
1655406300000|2022-06-16 19:05:00|94.59|93.29|94.99|93.69|95|93.7|94.41|93.11|119
1655406600000|2022-06-16 19:10:00|94.95|93.65|94.37|93.07|95.03|93.73|94.23|92.93|193
1655406900000|2022-06-16 19:15:00|94.36|93.06|94.48|93.18|94.48|93.18|94.19|92.89|145
1655407200000|2022-06-16 19:20:00|94.5|93.2|94.43|93.13|94.6|93.3|94.41|93.11|117
1655407500000|2022-06-16 19:25:00|94.42|93.12|94.52|93.22|94.59|93.29|94.41|93.11|118
1655407800000|2022-06-16 19:30:00|94.51|93.21|93.62|92.32|94.57|93.27|93.62|92.32|172
1655408100000|2022-06-16 19:35:00|93.63|92.33|93.12|91.82|93.74|92.44|92.6|91.3|372
1655408400000|2022-06-16 19:40:00|93.16|91.86|93.24|91.94|93.46|92.16|93.13|91.83|202
1655408700000|2022-06-16 19:45:00|93.25|91.95|92.71|91.41|93.43|92.13|92.67|91.37|193
1655409000000|2022-06-16 19:50:00|92.74|91.44|92.94|91.64|92.97|91.67|92.74|91.44|146
1655409300000|2022-06-16 19:55:00|92.99|91.69|93|91.7|93.02|91.72|92.82|91.52|149
1655409600000|2022-06-16 20:00:00|93.01|91.71|93.7|92.4|93.72|92.42|92.86|91.56|157
1655409900000|2022-06-16 20:05:00|93.69|92.39|93.33|92.03|93.72|92.42|93.33|92.03|106
1655410200000|2022-06-16 20:10:00|93.34|92.04|93.7|92.4|93.71|92.41|93.34|92.04|98
1655410500000|2022-06-16 20:15:00|93.71|92.41|93.61|92.31|93.75|92.45|93.61|92.31|58
1655410800000|2022-06-16 20:20:00|93.62|92.32|93.64|92.34|93.73|92.43|93.53|92.23|61
1655411100000|2022-06-16 20:25:00|93.65|92.35|93.89|92.59|93.93|92.63|93.6|92.3|89
1655411400000|2022-06-16 20:30:00|93.91|92.61|93.75|92.45|93.91|92.61|93.66|92.36|108
1655411700000|2022-06-16 20:35:00|93.76|92.46|93.85|92.55|94.16|92.86|93.05|91.75|252
1655412000000|2022-06-16 20:40:00|93.84|92.54|94.24|92.94|94.24|92.94|93.6|92.3|245
1655412300000|2022-06-16 20:45:00|94.25|92.95|94.23|92.93|94.35|93.05|94.02|92.72|251
1655412600000|2022-06-16 20:50:00|94.22|92.92|94.05|92.75|94.27|92.97|94|92.7|156
1655412900000|2022-06-16 20:55:00|94.03|92.73|93.98|92.68|94.2|92.9|93.82|92.52|161
1655413200000|2022-06-16 21:00:00|94.01|92.71|94.02|92.72|94.16|92.86|93.87|92.57|108
1655413500000|2022-06-16 21:05:00|94.03|92.73|93.85|92.55|94.14|92.84|93.84|92.54|99
1655413800000|2022-06-16 21:10:00|93.86|92.56|93.93|92.63|94.02|92.72|93.77|92.47|121
1655414100000|2022-06-16 21:15:00|93.95|92.65|94.1|92.8|94.16|92.86|93.95|92.65|68
1655414400000|2022-06-16 21:20:00|94.09|92.79|94.33|93.03|94.36|93.06|94.05|92.75|51
1655414700000|2022-06-16 21:25:00|94.34|93.04|94.25|92.95|94.38|93.08|94.24|92.94|64
1655415000000|2022-06-16 21:30:00|94.24|92.94|94.77|93.47|95.27|93.97|94.22|92.92|134
1655415300000|2022-06-16 21:35:00|94.75|93.45|94.75|93.45|94.77|93.47|94.73|93.43|33
1655415600000|2022-06-16 21:40:00|94.76|93.46|94.23|92.93|94.76|93.46|94.23|92.93|63
1655415900000|2022-06-16 21:45:00|94.24|92.94|94.08|92.78|94.33|93.03|94.08|92.78|58
1655416200000|2022-06-16 21:50:00|94.07|92.77|93.69|92.39|94.08|92.78|93.68|92.38|140
1655416500000|2022-06-16 21:55:00|93.68|92.38|93.26|91.96|93.7|92.4|93.19|91.89|126
1655416800000|2022-06-16 22:00:00|93.25|91.95|93.03|91.73|93.32|92.02|92.94|91.64|111
1655417100000|2022-06-16 22:05:00|93.04|91.74|92.85|91.55|93.04|91.74|92.85|91.55|23
1654365600000|2022-06-04 18:00:00|128.19|126.79|128.48|127.08|128.57|127.17|128.19|126.79|72
1654365900000|2022-06-04 18:05:00|128.45|127.05|128.35|126.95|128.49|127.09|128.35|126.95|47
1654366200000|2022-06-04 18:10:00|128.37|126.97|128.27|126.87|128.38|126.98|128.19|126.79|48
1654366500000|2022-06-04 18:15:00|128.29|126.89|128.33|126.93|128.37|126.97|128.23|126.83|74
1654366800000|2022-06-04 18:20:00|128.32|126.92|128.38|126.98|128.41|127.01|128.31|126.91|25
1654367100000|2022-06-04 18:25:00|128.39|126.99|128.4|127|128.49|127.09|128.29|126.89|63
1654367400000|2022-06-04 18:30:00|128.42|127.02|128.54|127.14|128.54|127.14|128.36|126.96|46
1654367700000|2022-06-04 18:35:00|128.55|127.15|128.65|127.25|128.7|127.3|128.52|127.12|47
1654368000000|2022-06-04 18:40:00|128.64|127.24|128.68|127.28|128.71|127.31|128.61|127.21|29
1654368300000|2022-06-04 18:45:00|128.69|127.29|128.91|127.51|128.97|127.57|128.69|127.29|51
1654368600000|2022-06-04 18:50:00|128.9|127.5|128.92|127.52|128.93|127.53|128.81|127.41|55
1654368900000|2022-06-04 18:55:00|128.93|127.53|128.91|127.51|129.02|127.62|128.91|127.51|21
1654369200000|2022-06-04 19:00:00|128.9|127.5|128.84|127.44|128.9|127.5|128.73|127.33|83
1654369500000|2022-06-04 19:05:00|128.83|127.43|128.29|126.89|128.84|127.44|128.28|126.88|88
1654369800000|2022-06-04 19:10:00|128.27|126.87|128.33|126.93|128.4|127|128.05|126.65|99
1654370100000|2022-06-04 19:15:00|128.31|126.91|128.29|126.89|128.35|126.95|128.19|126.79|75
1654370400000|2022-06-04 19:20:00|128.3|126.9|128.37|126.97|128.38|126.98|128.28|126.88|28
1654370700000|2022-06-04 19:25:00|128.38|126.98|128.37|126.97|128.38|126.98|128.28|126.88|38
1654371000000|2022-06-04 19:30:00|128.38|126.98|128.28|126.88|128.38|126.98|128.27|126.87|22
1654371300000|2022-06-04 19:35:00|128.29|126.89|128.14|126.74|128.3|126.9|128.08|126.68|58
1654371600000|2022-06-04 19:40:00|128.13|126.73|128.19|126.79|128.19|126.79|128.05|126.65|29
1654371900000|2022-06-04 19:45:00|128.23|126.83|128.15|126.75|128.29|126.89|128.15|126.75|46
1654372200000|2022-06-04 19:50:00|128.16|126.76|128.2|126.8|128.25|126.85|128.14|126.74|35
1654372500000|2022-06-04 19:55:00|128.21|126.81|128.35|126.95|128.39|126.99|128.2|126.8|83
1654372800000|2022-06-04 20:00:00|128.34|126.94|128.68|127.28|128.68|127.28|128.24|126.84|39
1654373100000|2022-06-04 20:05:00|128.69|127.29|129.03|127.63|129.11|127.71|128.69|127.29|52
1654373400000|2022-06-04 20:10:00|129.02|127.62|128.12|126.72|129.02|127.62|128.07|126.67|60
1654373700000|2022-06-04 20:15:00|128.13|126.73|128.47|127.07|128.55|127.15|128.13|126.73|41
1654374000000|2022-06-04 20:20:00|128.52|127.12|128.47|127.07|128.54|127.14|128.46|127.06|14
1654374300000|2022-06-04 20:25:00|128.46|127.06|128.34|126.94|128.48|127.08|128.34|126.94|27
1654374600000|2022-06-04 20:30:00|128.33|126.93|128.54|127.14|128.56|127.16|128.26|126.86|30
1654374900000|2022-06-04 20:35:00|128.53|127.13|128.39|126.99|128.53|127.13|128.38|126.98|32
1654375200000|2022-06-04 20:40:00|128.38|126.98|128.37|126.97|128.39|126.99|128.29|126.89|17
1654375500000|2022-06-04 20:45:00|128.38|126.98|128.28|126.88|128.38|126.98|128.28|126.88|19
1654375800000|2022-06-04 20:50:00|128.27|126.87|128.48|127.08|128.48|127.08|128.2|126.8|40
1654376100000|2022-06-04 20:55:00|128.5|127.1|128.85|127.45|128.93|127.53|128.48|127.08|67
1654376400000|2022-06-04 21:00:00|128.89|127.49|129.01|127.61|129.09|127.69|128.88|127.48|57
1654376700000|2022-06-04 21:05:00|129.03|127.63|128.84|127.44|129.11|127.71|128.84|127.44|52
1654377000000|2022-06-04 21:10:00|128.83|127.43|128.8|127.4|128.83|127.43|128.77|127.37|28
1654377300000|2022-06-04 21:15:00|128.81|127.41|128.8|127.4|128.81|127.41|128.79|127.39|22
1654377600000|2022-06-04 21:20:00|128.81|127.41|128.99|127.59|128.99|127.59|128.8|127.4|27
1654377900000|2022-06-04 21:25:00|128.98|127.58|128.89|127.49|128.99|127.59|128.88|127.48|38
1654378200000|2022-06-04 21:30:00|128.9|127.5|128.79|127.39|128.9|127.5|128.77|127.37|26
1654378500000|2022-06-04 21:35:00|128.78|127.38|128.73|127.33|128.79|127.39|128.72|127.32|28
1654378800000|2022-06-04 21:40:00|128.74|127.34|128.98|127.58|129.04|127.64|128.73|127.33|47
1654379100000|2022-06-04 21:45:00|128.99|127.59|128.68|127.28|128.99|127.59|128.68|127.28|62
1654379400000|2022-06-04 21:50:00|128.67|127.27|128.35|126.95|128.67|127.27|128.33|126.93|39
1654379700000|2022-06-04 21:55:00|128.36|126.96|128.55|127.15|128.62|127.22|128.34|126.94|55
1654380000000|2022-06-04 22:00:00|128.54|127.14|129|127.6|129|127.6|128.33|126.93|134
1654380300000|2022-06-04 22:05:00|129.03|127.63|129.43|128.03|129.46|128.06|128.99|127.59|118
1654380600000|2022-06-04 22:10:00|129.42|128.02|129.6|128.2|129.69|128.29|129.37|127.97|83
1654380900000|2022-06-04 22:15:00|129.63|128.23|129.9|128.5|130.08|128.68|129.63|128.23|101
1654381200000|2022-06-04 22:20:00|129.89|128.49|129.82|128.42|130.08|128.68|129.73|128.33|67
1654381500000|2022-06-04 22:25:00|129.83|128.43|129.08|127.68|129.83|128.43|129.02|127.62|80
1654381800000|2022-06-04 22:30:00|129.15|127.75|129.37|127.97|129.39|127.99|129.14|127.74|28
1654382100000|2022-06-04 22:35:00|129.31|127.91|129.01|127.61|129.31|127.91|128.91|127.51|79
1654382400000|2022-06-04 22:40:00|129|127.6|129|127.6|129.13|127.73|128.94|127.54|36
1654382700000|2022-06-04 22:45:00|129.01|127.61|129.16|127.76|129.28|127.88|129.01|127.61|56
1654383000000|2022-06-04 22:50:00|129.15|127.75|129.16|127.76|129.17|127.77|129.14|127.74|30
1654383300000|2022-06-04 22:55:00|129.15|127.75|129.16|127.76|129.26|127.86|129.15|127.75|40
1654383600000|2022-06-04 23:00:00|129.15|127.75|129.06|127.66|129.24|127.84|129.02|127.62|56
1654383900000|2022-06-04 23:05:00|129.07|127.67|129.1|127.7|129.27|127.87|129.07|127.67|73
1654384200000|2022-06-04 23:10:00|129.17|127.77|129.11|127.71|129.3|127.9|129.09|127.69|66
1654384500000|2022-06-04 23:15:00|129.14|127.74|128.91|127.51|129.21|127.81|128.83|127.43|73
1654384800000|2022-06-04 23:20:00|128.9|127.5|129.1|127.7|129.11|127.71|128.88|127.48|52
1654385100000|2022-06-04 23:25:00|129.08|127.68|129.11|127.71|129.17|127.77|129|127.6|72
1654385400000|2022-06-04 23:30:00|129.1|127.7|129.19|127.79|129.28|127.88|129.1|127.7|34
1654385700000|2022-06-04 23:35:00|129.2|127.8|129.22|127.82|129.32|127.92|129.19|127.79|61
1654386000000|2022-06-04 23:40:00|129.23|127.83|129.2|127.8|129.33|127.93|129.09|127.69|47
1654386300000|2022-06-04 23:45:00|129.19|127.79|129.39|127.99|129.41|128.01|129.1|127.7|80
1654386600000|2022-06-04 23:50:00|129.4|128|129.32|127.92|129.43|128.03|129.31|127.91|38
1654386900000|2022-06-04 23:55:00|129.33|127.93|129.14|127.74|129.46|128.06|129.08|127.68|69
1654387200000|2022-06-05 00:00:00|129.13|127.73|129.19|127.79|129.88|128.48|129.09|127.69|122
1654387500000|2022-06-05 00:05:00|129.18|127.78|129.02|127.62|129.31|127.91|129|127.6|52
1654387800000|2022-06-05 00:10:00|129.03|127.63|129.28|127.88|129.31|127.91|129.02|127.62|68
1654388100000|2022-06-05 00:15:00|129.29|127.89|129.14|127.74|129.33|127.93|129.14|127.74|62
1654388400000|2022-06-05 00:20:00|129.13|127.73|129.16|127.76|129.31|127.91|129.12|127.72|65
1654388700000|2022-06-05 00:25:00|129.17|127.77|129.1|127.7|129.25|127.85|129.1|127.7|36
1654389000000|2022-06-05 00:30:00|129.09|127.69|129.11|127.71|129.19|127.79|128.88|127.48|68
1654389300000|2022-06-05 00:35:00|129.14|127.74|129|127.6|129.24|127.84|129|127.6|38
1654389600000|2022-06-05 00:40:00|129.01|127.61|128.39|126.99|129.02|127.62|128.39|126.99|114
1654389900000|2022-06-05 00:45:00|128.4|127|128.45|127.05|128.46|127.06|128.31|126.91|51
1654390200000|2022-06-05 00:50:00|128.46|127.06|128.38|126.98|128.49|127.09|128.29|126.89|47
1654390500000|2022-06-05 00:55:00|128.37|126.97|128.12|126.72|128.49|127.09|128.12|126.72|83
1654390800000|2022-06-05 01:00:00|128.11|126.71|127.86|126.46|128.12|126.72|127.76|126.36|62
1654391100000|2022-06-05 01:05:00|127.84|126.44|127.5|126.1|127.92|126.52|127.4|126|96
1654391400000|2022-06-05 01:10:00|127.49|126.09|127.35|125.95|127.51|126.11|127.33|125.93|73
1654391700000|2022-06-05 01:15:00|127.32|125.92|127.02|125.62|127.32|125.92|126.65|125.25|177
1654392000000|2022-06-05 01:20:00|127.03|125.63|127.2|125.8|127.2|125.8|126.96|125.56|55
1654392300000|2022-06-05 01:25:00|127.21|125.81|127.33|125.93|127.33|125.93|127.14|125.74|47
1654392600000|2022-06-05 01:30:00|127.32|125.92|127.27|125.87|127.37|125.97|127.13|125.73|78
1654392900000|2022-06-05 01:35:00|127.28|125.88|127.13|125.73|127.33|125.93|126.91|125.51|82
1654393200000|2022-06-05 01:40:00|127.12|125.72|127.14|125.74|127.21|125.81|127.1|125.7|45
1654393500000|2022-06-05 01:45:00|127.2|125.8|127|125.6|127.24|125.84|126.87|125.47|57
1654393800000|2022-06-05 01:50:00|126.99|125.59|126.96|125.56|127.2|125.8|126.79|125.39|91
1654394100000|2022-06-05 01:55:00|126.95|125.55|126.47|125.07|127|125.6|126.41|125.01|111
1654394400000|2022-06-05 02:00:00|126.46|125.06|126.83|125.43|126.83|125.43|126.32|124.92|80
1654394700000|2022-06-05 02:05:00|126.82|125.42|127|125.6|127.01|125.61|126.7|125.3|65
1654395000000|2022-06-05 02:10:00|126.99|125.59|127.09|125.69|127.19|125.79|126.91|125.51|119
1654395300000|2022-06-05 02:15:00|127.08|125.68|127.27|125.87|127.38|125.98|127.07|125.67|36
1654395600000|2022-06-05 02:20:00|127.28|125.88|127.38|125.98|127.38|125.98|127.19|125.79|48
1654395900000|2022-06-05 02:25:00|127.42|126.02|127.37|125.97|127.49|126.09|127.36|125.96|29
1654396200000|2022-06-05 02:30:00|127.36|125.96|127.45|126.05|127.53|126.13|127.36|125.96|58
1654396500000|2022-06-05 02:35:00|127.46|126.06|127.42|126.02|127.54|126.14|127.34|125.94|48
1654396800000|2022-06-05 02:40:00|127.43|126.03|127.47|126.07|127.49|126.09|127.33|125.93|32
1654397100000|2022-06-05 02:45:00|127.48|126.08|127.66|126.26|127.68|126.28|127.48|126.08|24
1654397400000|2022-06-05 02:50:00|127.65|126.25|127.58|126.18|127.68|126.28|127.56|126.16|29
1654397700000|2022-06-05 02:55:00|127.59|126.19|127.59|126.19|127.65|126.25|127.57|126.17|26
1654398000000|2022-06-05 03:00:00|127.6|126.2|127.44|126.04|127.63|126.23|127.32|125.92|46
1654398300000|2022-06-05 03:05:00|127.45|126.05|127.65|126.25|127.67|126.27|127.45|126.05|28
1654398600000|2022-06-05 03:10:00|127.67|126.27|127.98|126.58|128.04|126.64|127.67|126.27|68
1654398900000|2022-06-05 03:15:00|127.97|126.57|127.9|126.5|127.98|126.58|127.86|126.46|53
1654399200000|2022-06-05 03:20:00|127.91|126.51|127.98|126.58|128.08|126.68|127.91|126.51|27
1654399500000|2022-06-05 03:25:00|127.99|126.59|127.99|126.59|128.11|126.71|127.97|126.57|38
1654399800000|2022-06-05 03:30:00|128|126.6|127.83|126.43|128.01|126.61|127.8|126.4|57
1654400100000|2022-06-05 03:35:00|127.82|126.42|127.79|126.39|127.83|126.43|127.77|126.37|23
1654400400000|2022-06-05 03:40:00|127.8|126.4|127.54|126.14|127.8|126.4|127.46|126.06|65
1654400700000|2022-06-05 03:45:00|127.53|126.13|127.37|125.97|127.53|126.13|127.36|125.96|38
1654401000000|2022-06-05 03:50:00|127.35|125.95|127.28|125.88|127.36|125.96|127.16|125.76|67
1654401300000|2022-06-05 03:55:00|127.26|125.86|127.81|126.41|127.83|126.43|127.25|125.85|62
1654401600000|2022-06-05 04:00:00|127.8|126.4|127.82|126.42|127.83|126.43|127.79|126.39|20
1654401900000|2022-06-05 04:05:00|127.83|126.43|127.53|126.13|128|126.6|127.46|126.06|114
1654402200000|2022-06-05 04:10:00|127.46|126.06|127.24|125.84|127.46|126.06|127.24|125.84|52
1654402500000|2022-06-05 04:15:00|127.23|125.83|127.46|126.06|127.54|126.14|127.22|125.82|44
1654402800000|2022-06-05 04:20:00|127.45|126.05|127.25|125.85|127.47|126.07|127.24|125.84|37
1654403100000|2022-06-05 04:25:00|127.24|125.84|127.33|125.93|127.33|125.93|127.11|125.71|47
1654403400000|2022-06-05 04:30:00|127.32|125.92|127.16|125.76|127.32|125.92|127.15|125.75|42
1654403700000|2022-06-05 04:35:00|127.18|125.78|127.36|125.96|127.37|125.97|127.18|125.78|36
1654404000000|2022-06-05 04:40:00|127.37|125.97|127.37|125.97|127.59|126.19|127.34|125.94|42
1654404300000|2022-06-05 04:45:00|127.36|125.96|127.46|126.06|127.46|126.06|127.26|125.86|47
1654404600000|2022-06-05 04:50:00|127.45|126.05|127.36|125.96|127.52|126.12|127.36|125.96|40
1654404900000|2022-06-05 04:55:00|127.35|125.95|127.24|125.84|127.35|125.95|127.24|125.84|19
1654405200000|2022-06-05 05:00:00|127.25|125.85|127.47|126.07|127.47|126.07|127.25|125.85|39
1654405500000|2022-06-05 05:05:00|127.46|126.06|127.52|126.12|127.55|126.15|126.88|125.48|116
1654405800000|2022-06-05 05:10:00|127.53|126.13|127.9|126.5|127.95|126.55|127.45|126.05|106
1654406100000|2022-06-05 05:15:00|127.89|126.49|127.79|126.39|127.91|126.51|127.79|126.39|32
1654406400000|2022-06-05 05:20:00|127.8|126.4|127.9|126.5|127.96|126.56|127.71|126.31|33
1654406700000|2022-06-05 05:25:00|127.87|126.47|127.99|126.59|127.99|126.59|127.73|126.33|42
1654407000000|2022-06-05 05:30:00|127.98|126.58|127.98|126.58|128.05|126.65|127.88|126.48|58
1654407300000|2022-06-05 05:35:00|127.99|126.59|127.89|126.49|128.06|126.66|127.89|126.49|36
1654407600000|2022-06-05 05:40:00|127.88|126.48|127.89|126.49|127.98|126.58|127.77|126.37|56
1654407900000|2022-06-05 05:45:00|127.9|126.5|127.98|126.58|128.16|126.76|127.86|126.46|78
1654408200000|2022-06-05 05:50:00|127.97|126.57|128.05|126.65|128.07|126.67|127.96|126.56|52
1654408500000|2022-06-05 05:55:00|128.06|126.66|128.06|126.66|128.18|126.78|128.05|126.65|44
1654408800000|2022-06-05 06:00:00|128.08|126.68|127.95|126.55|128.17|126.77|127.89|126.49|45
1654409100000|2022-06-05 06:05:00|127.96|126.56|127.89|126.49|127.96|126.56|127.79|126.39|35
1654409400000|2022-06-05 06:10:00|127.88|126.48|127.78|126.38|127.91|126.51|127.77|126.37|32
1654409700000|2022-06-05 06:15:00|127.79|126.39|127.78|126.38|127.8|126.4|127.77|126.37|16
1654410000000|2022-06-05 06:20:00|127.77|126.37|127.44|126.04|127.86|126.46|127.34|125.94|84
1654410300000|2022-06-05 06:25:00|127.45|126.05|127.49|126.09|127.62|126.22|127.39|125.99|49
1654410600000|2022-06-05 06:30:00|127.47|126.07|127.8|126.4|127.83|126.43|127.45|126.05|67
1654410900000|2022-06-05 06:35:00|127.81|126.41|127.99|126.59|128|126.6|127.79|126.39|50
1654411200000|2022-06-05 06:40:00|128|126.6|127.9|126.5|128|126.6|127.9|126.5|34
1654411500000|2022-06-05 06:45:00|127.89|126.49|127.72|126.32|127.9|126.5|127.71|126.31|43
1654411800000|2022-06-05 06:50:00|127.7|126.3|127.46|126.06|127.72|126.32|127.45|126.05|38
1654412100000|2022-06-05 06:55:00|127.45|126.05|127.47|126.07|127.54|126.14|127.33|125.93|65
1654412400000|2022-06-05 07:00:00|127.46|126.06|127.4|126|127.49|126.09|127.27|125.87|57
1654412700000|2022-06-05 07:05:00|127.37|125.97|127.56|126.16|127.57|126.17|127.37|125.97|57
1654413000000|2022-06-05 07:10:00|127.57|126.17|127.49|126.09|127.69|126.29|127.49|126.09|35
1654413300000|2022-06-05 07:15:00|127.51|126.11|127.25|125.85|127.57|126.17|127.25|125.85|42
1654413600000|2022-06-05 07:20:00|127.24|125.84|127.51|126.11|127.59|126.19|127.24|125.84|36
1654413900000|2022-06-05 07:25:00|127.52|126.12|127.67|126.27|127.69|126.29|127.52|126.12|22
1654414200000|2022-06-05 07:30:00|127.62|126.22|127.5|126.1|127.68|126.28|127.47|126.07|58
1654414500000|2022-06-05 07:35:00|127.49|126.09|127.47|126.07|127.52|126.12|127.38|125.98|25
1654414800000|2022-06-05 07:40:00|127.48|126.08|127.59|126.19|127.61|126.21|127.44|126.04|35
1654415100000|2022-06-05 07:45:00|127.58|126.18|127.25|125.85|127.58|126.18|127.24|125.84|51
1654415400000|2022-06-05 07:50:00|127.26|125.86|127.19|125.79|127.4|126|127.14|125.74|85
1654415700000|2022-06-05 07:55:00|127.2|125.8|127.16|125.76|127.21|125.81|127.13|125.73|57
1654416000000|2022-06-05 08:00:00|127.15|125.75|127.24|125.84|127.26|125.86|127.15|125.75|27
1654416300000|2022-06-05 08:05:00|127.25|125.85|127.5|126.1|127.5|126.1|127.16|125.76|41
1654416600000|2022-06-05 08:10:00|127.49|126.09|127.53|126.13|127.64|126.24|127.49|126.09|30
1654416900000|2022-06-05 08:15:00|127.52|126.12|127.99|126.59|128.06|126.66|127.43|126.03|62
1654417200000|2022-06-05 08:20:00|128.02|126.62|128.15|126.75|128.15|126.75|127.99|126.59|68
1654417500000|2022-06-05 08:25:00|128.13|126.73|127.96|126.56|128.14|126.74|127.95|126.55|32
1654417800000|2022-06-05 08:30:00|127.95|126.55|127.73|126.33|128.05|126.65|127.71|126.31|67
1654418100000|2022-06-05 08:35:00|127.72|126.32|127.31|125.91|127.73|126.33|127.29|125.89|50
1654418400000|2022-06-05 08:40:00|127.3|125.9|127.24|125.84|127.39|125.99|127.21|125.81|28
1654418700000|2022-06-05 08:45:00|127.22|125.82|127.34|125.94|127.48|126.08|127.22|125.82|44
1654419000000|2022-06-05 08:50:00|127.36|125.96|127.39|125.99|127.41|126.01|127.26|125.86|40
1654419300000|2022-06-05 08:55:00|127.4|126|127.29|125.89|127.46|126.06|127.28|125.88|40
1654419600000|2022-06-05 09:00:00|127.28|125.88|127.45|126.05|127.46|126.06|127.2|125.8|49
1654419900000|2022-06-05 09:05:00|127.44|126.04|127.27|125.87|127.44|126.04|127.27|125.87|42
1654420200000|2022-06-05 09:10:00|127.28|125.88|127.11|125.71|127.33|125.93|126.99|125.59|99
1654420500000|2022-06-05 09:15:00|127.09|125.69|127.28|125.88|127.29|125.89|127|125.6|73
1654420800000|2022-06-05 09:20:00|127.29|125.89|127.08|125.68|127.32|125.92|127.06|125.66|58
1654421100000|2022-06-05 09:25:00|127.07|125.67|127.2|125.8|127.47|126.07|127.07|125.67|82
1654421400000|2022-06-05 09:30:00|127.19|125.79|127.09|125.69|127.29|125.89|127.09|125.69|58
1654421700000|2022-06-05 09:35:00|127.1|125.7|126.71|125.31|127.16|125.76|126.5|125.1|113
1654422000000|2022-06-05 09:40:00|126.7|125.3|127.1|125.7|127.19|125.79|126.57|125.17|64
1654422300000|2022-06-05 09:45:00|127.11|125.71|126.99|125.59|127.18|125.78|126.89|125.49|79
1654422600000|2022-06-05 09:50:00|127|125.6|127.11|125.71|127.17|125.77|126.99|125.59|50
1654422900000|2022-06-05 09:55:00|127.09|125.69|127.16|125.76|127.26|125.86|127|125.6|80
1654423200000|2022-06-05 10:00:00|127.15|125.75|127.21|125.81|127.3|125.9|127.13|125.73|39
1654423500000|2022-06-05 10:05:00|127.22|125.82|127.2|125.8|127.35|125.95|127.19|125.79|65
1654423800000|2022-06-05 10:10:00|127.21|125.81|127.4|126|127.4|126|127.19|125.79|43
1654424100000|2022-06-05 10:15:00|127.39|125.99|127.59|126.19|127.67|126.27|127.31|125.91|56
1654424400000|2022-06-05 10:20:00|127.6|126.2|127.38|125.98|127.6|126.2|127.32|125.92|47
1654424700000|2022-06-05 10:25:00|127.37|125.97|127.32|125.92|127.39|125.99|127.3|125.9|45
1654425000000|2022-06-05 10:30:00|127.34|125.94|127.36|125.96|127.46|126.06|127.3|125.9|47
1654425300000|2022-06-05 10:35:00|127.35|125.95|127.42|126.02|127.43|126.03|127.3|125.9|31
1654425600000|2022-06-05 10:40:00|127.41|126.01|127.26|125.86|127.41|126.01|127.25|125.85|62
1654425900000|2022-06-05 10:45:00|127.25|125.85|127.35|125.95|127.4|126|127.19|125.79|59
1654426200000|2022-06-05 10:50:00|127.36|125.96|127.27|125.87|127.42|126.02|127.26|125.86|47
1654426500000|2022-06-05 10:55:00|127.28|125.88|127.19|125.79|127.28|125.88|127.19|125.79|23
1654426800000|2022-06-05 11:00:00|127.2|125.8|127.24|125.84|127.27|125.87|127.19|125.79|39
1654427100000|2022-06-05 11:05:00|127.26|125.86|127.08|125.68|127.26|125.86|127.08|125.68|14
1654427400000|2022-06-05 11:10:00|127.07|125.67|127.06|125.66|127.09|125.69|127.05|125.65|51
1654427700000|2022-06-05 11:15:00|127.07|125.67|127.15|125.75|127.27|125.87|127.06|125.66|36
1654428000000|2022-06-05 11:20:00|127.16|125.76|127.39|125.99|127.39|125.99|127.15|125.75|44
1654428300000|2022-06-05 11:25:00|127.38|125.98|127.47|126.07|127.5|126.1|127.37|125.97|48
1654428600000|2022-06-05 11:30:00|127.48|126.08|127.49|126.09|127.5|126.1|127.36|125.96|26
1654428900000|2022-06-05 11:35:00|127.48|126.08|127.38|125.98|127.59|126.19|127.37|125.97|38
1654429200000|2022-06-05 11:40:00|127.39|125.99|127.48|126.08|127.58|126.18|127.39|125.99|41
1654429500000|2022-06-05 11:45:00|127.49|126.09|127.56|126.16|127.66|126.26|127.49|126.09|43
1654429800000|2022-06-05 11:50:00|127.57|126.17|127.66|126.26|127.69|126.29|127.57|126.17|24
1654430100000|2022-06-05 11:55:00|127.65|126.25|127.6|126.2|127.7|126.3|127.53|126.13|51
1654430400000|2022-06-05 12:00:00|127.66|126.26|127.74|126.34|127.75|126.35|127.6|126.2|33
1654430700000|2022-06-05 12:05:00|127.81|126.41|128.05|126.65|128.07|126.67|127.81|126.41|68
1654431000000|2022-06-05 12:10:00|128.07|126.67|128|126.6|128.08|126.68|127.97|126.57|39
1654431300000|2022-06-05 12:15:00|127.99|126.59|127.88|126.48|128|126.6|127.7|126.3|63
1654431600000|2022-06-05 12:20:00|127.87|126.47|127.97|126.57|127.98|126.58|127.87|126.47|30
1654431900000|2022-06-05 12:25:00|127.96|126.56|128.19|126.79|128.31|126.91|127.88|126.48|76
1654432200000|2022-06-05 12:30:00|128.2|126.8|127.97|126.57|128.28|126.88|127.9|126.5|69
1654432500000|2022-06-05 12:35:00|127.98|126.58|127.8|126.4|127.98|126.58|127.78|126.38|30
1654432800000|2022-06-05 12:40:00|127.79|126.39|127.89|126.49|127.99|126.59|127.79|126.39|65
1654433100000|2022-06-05 12:45:00|127.88|126.48|127.88|126.48|127.97|126.57|127.86|126.46|35
1654433400000|2022-06-05 12:50:00|127.9|126.5|127.97|126.57|127.98|126.58|127.87|126.47|49
1654433700000|2022-06-05 12:55:00|127.99|126.59|127.98|126.58|128|126.6|127.89|126.49|38
1654434000000|2022-06-05 13:00:00|127.99|126.59|128.07|126.67|128.15|126.75|127.97|126.57|85
1654434300000|2022-06-05 13:05:00|128.06|126.66|128.09|126.69|128.15|126.75|127.97|126.57|53
1654434600000|2022-06-05 13:10:00|128.1|126.7|128.16|126.76|128.19|126.79|128.09|126.69|14
1654434900000|2022-06-05 13:15:00|128.15|126.75|128.15|126.75|128.16|126.76|128.04|126.64|49
1654435200000|2022-06-05 13:20:00|128.14|126.74|127.97|126.57|128.14|126.74|127.97|126.57|39
1654435500000|2022-06-05 13:25:00|127.98|126.58|127.89|126.49|127.98|126.58|127.89|126.49|39
1654435800000|2022-06-05 13:30:00|127.9|126.5|127.8|126.4|127.91|126.51|127.7|126.3|74
1654436100000|2022-06-05 13:35:00|127.81|126.41|127.98|126.58|128|126.6|127.79|126.39|43
1654436400000|2022-06-05 13:40:00|127.99|126.59|127.7|126.3|128|126.6|127.69|126.29|50
1654436700000|2022-06-05 13:45:00|127.72|126.32|127.99|126.59|128|126.6|127.72|126.32|74
1654437000000|2022-06-05 13:50:00|127.98|126.58|127.16|125.76|127.98|126.58|127.15|125.75|105
1654437300000|2022-06-05 13:55:00|127.18|125.78|127.32|125.92|127.34|125.94|127.14|125.74|134
1654437600000|2022-06-05 14:00:00|127.3|125.9|127.24|125.84|127.3|125.9|127.03|125.63|95
1654437900000|2022-06-05 14:05:00|127.26|125.86|127.3|125.9|127.31|125.91|127.16|125.76|61
1654438200000|2022-06-05 14:10:00|127.31|125.91|127.21|125.81|127.31|125.91|127.12|125.72|54
1654438500000|2022-06-05 14:15:00|127.2|125.8|127.39|125.99|127.48|126.08|127.16|125.76|108
1654438800000|2022-06-05 14:20:00|127.41|126.01|127.61|126.21|127.7|126.3|127.41|126.01|95
1654439100000|2022-06-05 14:25:00|127.65|126.25|127.52|126.12|127.68|126.28|127.44|126.04|42
1654439400000|2022-06-05 14:30:00|127.53|126.13|127.53|126.13|127.66|126.26|127.52|126.12|58
1654439700000|2022-06-05 14:35:00|127.52|126.12|127.6|126.2|127.62|126.22|127.42|126.02|54
1654440000000|2022-06-05 14:40:00|127.59|126.19|127.78|126.38|127.89|126.49|127.58|126.18|88
1654440300000|2022-06-05 14:45:00|127.79|126.39|127.79|126.39|127.82|126.42|127.74|126.34|45
1654440600000|2022-06-05 14:50:00|127.8|126.4|127.9|126.5|128|126.6|127.78|126.38|64
1654440900000|2022-06-05 14:55:00|127.91|126.51|127.81|126.41|127.93|126.53|127.8|126.4|54
1654441200000|2022-06-05 15:00:00|127.82|126.42|127.9|126.5|128.01|126.61|127.82|126.42|70
1654441500000|2022-06-05 15:05:00|127.89|126.49|127.98|126.58|128.01|126.61|127.88|126.48|57
1654441800000|2022-06-05 15:10:00|127.99|126.59|128.08|126.68|128.19|126.79|127.99|126.59|80
1654442100000|2022-06-05 15:15:00|128.06|126.66|128.11|126.71|128.16|126.76|127.96|126.56|58
1654442400000|2022-06-05 15:20:00|128.1|126.7|128.25|126.85|128.36|126.96|128.08|126.68|108
1654442700000|2022-06-05 15:25:00|128.26|126.86|128.06|126.66|128.27|126.87|128.04|126.64|79
1654443000000|2022-06-05 15:30:00|128.07|126.67|128.13|126.73|128.21|126.81|127.89|126.49|91
1654443300000|2022-06-05 15:35:00|128.14|126.74|128.42|127.02|128.45|127.05|128.14|126.74|81
1654443600000|2022-06-05 15:40:00|128.43|127.03|128.36|126.96|128.53|127.13|128.34|126.94|100
1654443900000|2022-06-05 15:45:00|128.38|126.98|128.64|127.24|128.67|127.27|128.35|126.95|73
1654444200000|2022-06-05 15:50:00|128.65|127.25|128.88|127.48|128.88|127.48|128.54|127.14|89
1654444500000|2022-06-05 15:55:00|128.89|127.49|129.08|127.68|129.14|127.74|128.83|127.43|115
1654444800000|2022-06-05 16:00:00|129.06|127.66|129.3|127.9|129.3|127.9|129.06|127.66|109
1654445100000|2022-06-05 16:05:00|129.31|127.91|129.88|128.48|129.89|128.49|129.31|127.91|162
1654445400000|2022-06-05 16:10:00|129.87|128.47|129.49|128.09|130.05|128.65|129.49|128.09|135
1654445700000|2022-06-05 16:15:00|129.52|128.12|128.96|127.56|129.64|128.24|128.95|127.55|195
1654446000000|2022-06-05 16:20:00|128.97|127.57|128.62|127.22|129.14|127.74|128.61|127.21|86
1654446300000|2022-06-05 16:25:00|128.63|127.23|128.44|127.04|128.64|127.24|128.3|126.9|108
1654446600000|2022-06-05 16:30:00|128.45|127.05|128.22|126.82|128.5|127.1|128|126.6|137
1654446900000|2022-06-05 16:35:00|128.19|126.79|128.43|127.03|128.47|127.07|128.19|126.79|118
1654447200000|2022-06-05 16:40:00|128.44|127.04|128.3|126.9|128.53|127.13|128.1|126.7|123
1654447500000|2022-06-05 16:45:00|128.29|126.89|128.07|126.67|128.29|126.89|128.06|126.66|59
1654447800000|2022-06-05 16:50:00|128.08|126.68|128.18|126.78|128.22|126.82|128.04|126.64|60
1654448100000|2022-06-05 16:55:00|128.19|126.79|128.08|126.68|128.35|126.95|128.01|126.61|60
1654448400000|2022-06-05 17:00:00|128.07|126.67|128.3|126.9|128.4|127|127.9|126.5|91
1654448700000|2022-06-05 17:05:00|128.29|126.89|128.36|126.96|128.39|126.99|128.17|126.77|86
1654449000000|2022-06-05 17:10:00|128.33|126.93|128.28|126.88|128.33|126.93|128.17|126.77|93
1654449300000|2022-06-05 17:15:00|128.27|126.87|128.5|127.1|128.51|127.11|128.19|126.79|70
1654449600000|2022-06-05 17:20:00|128.52|127.12|128.86|127.46|128.89|127.49|128.46|127.06|122
1654449900000|2022-06-05 17:25:00|128.87|127.47|128.88|127.48|129.1|127.7|128.8|127.4|129
1654450200000|2022-06-05 17:30:00|128.89|127.49|129.05|127.65|129.18|127.78|128.79|127.39|104
1654450500000|2022-06-05 17:35:00|129.04|127.64|129.05|127.65|129.09|127.69|128.86|127.46|100
1654450800000|2022-06-05 17:40:00|129.01|127.61|128.89|127.49|129.08|127.68|128.78|127.38|90
1654451100000|2022-06-05 17:45:00|128.92|127.52|128.89|127.49|129.16|127.76|128.87|127.47|118
1654451400000|2022-06-05 17:50:00|128.9|127.5|128.89|127.49|129.1|127.7|128.87|127.47|70
1654451700000|2022-06-05 17:55:00|128.86|127.46|128.96|127.56|129.04|127.64|128.86|127.46|72
1654452000000|2022-06-05 18:00:00|128.97|127.57|129.09|127.69|129.31|127.91|128.97|127.57|88
1654452300000|2022-06-05 18:05:00|129.08|127.68|128.89|127.49|129.09|127.69|128.89|127.49|41
1654452600000|2022-06-05 18:10:00|128.88|127.48|128.72|127.32|128.89|127.49|128.69|127.29|62
1654452900000|2022-06-05 18:15:00|128.73|127.33|128.43|127.03|128.73|127.33|128.34|126.94|78
1654453200000|2022-06-05 18:20:00|128.5|127.1|128.43|127.03|128.57|127.17|128.35|126.95|48
1654453500000|2022-06-05 18:25:00|128.42|127.02|128.44|127.04|128.47|127.07|128.35|126.95|44
1654453800000|2022-06-05 18:30:00|128.43|127.03|128.31|126.91|128.48|127.08|128.25|126.85|59
1654454100000|2022-06-05 18:35:00|128.3|126.9|128.18|126.78|128.3|126.9|128.15|126.75|46
1654454400000|2022-06-05 18:40:00|128.17|126.77|128.35|126.95|128.39|126.99|128.17|126.77|34
1654454700000|2022-06-05 18:45:00|128.36|126.96|128.57|127.17|128.69|127.29|128.36|126.96|56
1654455000000|2022-06-05 18:50:00|128.56|127.16|128.47|127.07|128.56|127.16|128.45|127.05|46
1654455300000|2022-06-05 18:55:00|128.46|127.06|128.16|126.76|128.46|127.06|128.11|126.71|66
1654455600000|2022-06-05 19:00:00|128.15|126.75|128.37|126.97|128.55|127.15|128.15|126.75|57
1654455900000|2022-06-05 19:05:00|128.36|126.96|128.34|126.94|128.36|126.96|128.32|126.92|47
1654456200000|2022-06-05 19:10:00|128.32|126.92|128.24|126.84|128.39|126.99|128.2|126.8|51
1654456500000|2022-06-05 19:15:00|128.25|126.85|128.22|126.82|128.27|126.87|128.19|126.79|40
1654456800000|2022-06-05 19:20:00|128.21|126.81|128.27|126.87|128.37|126.97|128.21|126.81|45
1654457100000|2022-06-05 19:25:00|128.29|126.89|128.36|126.96|128.37|126.97|128.25|126.85|42
1654457400000|2022-06-05 19:30:00|128.35|126.95|128.37|126.97|128.46|127.06|128.32|126.92|50
1654457700000|2022-06-05 19:35:00|128.38|126.98|128.32|126.92|128.47|127.07|128.31|126.91|26
1654458000000|2022-06-05 19:40:00|128.29|126.89|128.35|126.95|128.44|127.04|128.28|126.88|37
1654458300000|2022-06-05 19:45:00|128.36|126.96|128.59|127.19|128.72|127.32|128.35|126.95|74
1654458600000|2022-06-05 19:50:00|128.58|127.18|128.56|127.16|128.74|127.34|128.55|127.15|68
1654458900000|2022-06-05 19:55:00|128.57|127.17|129.02|127.62|129.04|127.64|128.55|127.15|68
1654459200000|2022-06-05 20:00:00|129.03|127.63|128.92|127.52|129.1|127.7|128.78|127.38|99
1654459500000|2022-06-05 20:05:00|128.9|127.5|129.16|127.76|129.17|127.77|128.89|127.49|83
1654459800000|2022-06-05 20:10:00|129.19|127.79|129.09|127.69|129.28|127.88|129.08|127.68|54
1654460100000|2022-06-05 20:15:00|129.1|127.7|128.99|127.59|129.12|127.72|128.88|127.48|94
1654460400000|2022-06-05 20:20:00|129|127.6|128.97|127.57|129|127.6|128.81|127.41|115
1654460700000|2022-06-05 20:25:00|128.96|127.56|129.02|127.62|129.09|127.69|128.95|127.55|46
1654461000000|2022-06-05 20:30:00|129.03|127.63|128.98|127.58|129.13|127.73|128.89|127.49|53
1654461300000|2022-06-05 20:35:00|128.99|127.59|128.92|127.52|129.02|127.62|128.88|127.48|63
1654461600000|2022-06-05 20:40:00|128.93|127.53|129|127.6|129.01|127.61|128.88|127.48|41
1654461900000|2022-06-05 20:45:00|128.99|127.59|129.01|127.61|129.06|127.66|128.9|127.5|41
1654462200000|2022-06-05 20:50:00|129|127.6|128.93|127.53|129.02|127.62|128.89|127.49|32
1654462500000|2022-06-05 20:55:00|128.94|127.54|128.8|127.4|128.97|127.57|128.78|127.38|70
1654462800000|2022-06-05 21:00:00|128.81|127.41|128.66|127.26|128.89|127.49|128.66|127.26|89
1654463100000|2022-06-05 21:05:00|128.65|127.25|128.39|126.99|128.66|127.26|128.37|126.97|75
1654463400000|2022-06-05 21:10:00|128.38|126.98|128.59|127.19|128.64|127.24|128.31|126.91|51
1654463700000|2022-06-05 21:15:00|128.6|127.2|128.4|127|128.62|127.22|128.32|126.92|55
1654464000000|2022-06-05 21:20:00|128.39|126.99|128.39|126.99|128.41|127.01|128.38|126.98|25
1654464300000|2022-06-05 21:25:00|128.38|126.98|128.31|126.91|128.39|126.99|128.28|126.88|41
1654464600000|2022-06-05 21:30:00|128.33|126.93|128.38|126.98|128.39|126.99|128.31|126.91|17
1654464900000|2022-06-05 21:35:00|128.42|127.02|128.53|127.13|128.53|127.13|128.42|127.02|7
1654465200000|2022-06-05 21:40:00|128.5|127.1|128.83|127.43|128.86|127.46|128.5|127.1|24
1654465500000|2022-06-05 21:45:00|128.82|127.42|128.76|127.36|128.9|127.5|128.75|127.35|53
1654465800000|2022-06-05 21:50:00|128.77|127.37|128.92|127.52|128.96|127.56|128.77|127.37|44
1654466100000|2022-06-05 21:55:00|128.95|127.55|128.93|127.53|129.04|127.64|128.92|127.52|74
1654466400000|2022-06-05 22:00:00|128.94|127.54|129.2|127.8|129.2|127.8|128.79|127.39|150
1654466700000|2022-06-05 22:05:00|129.19|127.79|129.23|127.83|129.31|127.91|129.18|127.78|52
1654467000000|2022-06-05 22:10:00|129.25|127.85|128.83|127.43|129.25|127.85|128.83|127.43|72
1654467300000|2022-06-05 22:15:00|128.91|127.51|128.94|127.54|129.09|127.69|128.91|127.51|53
1654467600000|2022-06-05 22:20:00|128.93|127.53|129.01|127.61|129.12|127.72|128.92|127.52|47
1654467900000|2022-06-05 22:25:00|129.02|127.62|128.31|126.91|129.05|127.65|128.31|126.91|94
1654468200000|2022-06-05 22:30:00|128.33|126.93|128.03|126.63|128.39|126.99|128.01|126.61|130
1654468500000|2022-06-05 22:35:00|128.02|126.62|128.23|126.83|128.31|126.91|128.02|126.62|99
1654468800000|2022-06-05 22:40:00|128.24|126.84|128.47|127.07|128.54|127.14|128.24|126.84|85
1654469100000|2022-06-05 22:45:00|128.48|127.08|128.6|127.2|128.75|127.35|128.48|127.08|69
1654469400000|2022-06-05 22:50:00|128.59|127.19|128.7|127.3|128.75|127.35|128.59|127.19|36
1654469700000|2022-06-05 22:55:00|128.75|127.35|128.64|127.24|128.77|127.37|128.49|127.09|40
1654470000000|2022-06-05 23:00:00|128.69|127.29|128.69|127.29|128.76|127.36|128.6|127.2|42
1654470300000|2022-06-05 23:05:00|128.68|127.28|128.51|127.11|128.75|127.35|128.22|126.82|83
1654470600000|2022-06-05 23:10:00|128.52|127.12|128.61|127.21|128.69|127.29|128.52|127.12|46
1654470900000|2022-06-05 23:15:00|128.6|127.2|128.25|126.85|128.61|127.21|127.98|126.58|128
1654471200000|2022-06-05 23:20:00|128.24|126.84|128.38|126.98|128.39|126.99|128.09|126.69|74
1654471500000|2022-06-05 23:25:00|128.37|126.97|127.79|126.39|128.37|126.97|127.79|126.39|80
1654471800000|2022-06-05 23:30:00|127.78|126.38|127.99|126.59|128.1|126.7|127.78|126.38|104
1654472100000|2022-06-05 23:35:00|128.01|126.61|127.68|126.28|128.01|126.61|127.48|126.08|110
1654472400000|2022-06-05 23:40:00|127.69|126.29|127.68|126.28|127.7|126.3|127.48|126.08|53
1654472700000|2022-06-05 23:45:00|127.69|126.29|127.7|126.3|127.9|126.5|127.6|126.2|84
1654473000000|2022-06-05 23:50:00|127.71|126.31|127.89|126.49|127.92|126.52|127.67|126.27|73
1654473300000|2022-06-05 23:55:00|127.88|126.48|127.59|126.19|127.91|126.51|127.32|125.92|91
1654473600000|2022-06-06 00:00:00|127.58|126.18|127.57|126.17|127.67|126.27|126.92|125.52|177
1654473900000|2022-06-06 00:05:00|127.58|126.18|127.71|126.31|127.73|126.33|127.58|126.18|45
1654474200000|2022-06-06 00:10:00|127.72|126.32|127.88|126.48|128.2|126.8|127.72|126.32|112
1654474500000|2022-06-06 00:15:00|127.92|126.52|128.69|127.29|128.72|127.32|127.92|126.52|122
1654474800000|2022-06-06 00:20:00|128.7|127.3|128.86|127.46|128.96|127.56|128.58|127.18|60
1654475100000|2022-06-06 00:25:00|128.85|127.45|128.47|127.07|128.87|127.47|128.47|127.07|92
1654475400000|2022-06-06 00:30:00|128.46|127.06|128.9|127.5|128.99|127.59|128.46|127.06|84
1654475700000|2022-06-06 00:35:00|128.91|127.51|128.62|127.22|128.91|127.51|128.55|127.15|65
1654476000000|2022-06-06 00:40:00|128.63|127.23|128.99|127.59|129.01|127.61|128.63|127.23|71
1654476300000|2022-06-06 00:45:00|129.04|127.64|129.54|128.14|129.74|128.34|128.83|127.43|181
1654476600000|2022-06-06 00:50:00|129.53|128.13|129.52|128.12|129.71|128.31|129.38|127.98|137
1654476900000|2022-06-06 00:55:00|129.5|128.1|129.65|128.25|129.66|128.26|129.5|128.1|74
1654477200000|2022-06-06 01:00:00|129.67|128.27|130.08|128.68|130.08|128.68|129.66|128.26|120
1654477500000|2022-06-06 01:05:00|130.09|128.69|130.17|128.77|130.44|129.04|130.08|128.68|129
1654477800000|2022-06-06 01:10:00|130.18|128.78|130.18|128.78|130.23|128.83|130.02|128.62|130
1654478100000|2022-06-06 01:15:00|130.19|128.79|130.33|128.93|130.51|129.11|130.19|128.79|172
1654478400000|2022-06-06 01:20:00|130.32|128.92|130.37|128.97|130.43|129.03|130.2|128.8|136
1654478700000|2022-06-06 01:25:00|130.34|128.94|130.97|129.57|131.02|129.62|130.34|128.94|127
1654479000000|2022-06-06 01:30:00|131|129.6|130.97|129.57|131.02|129.62|130.69|129.29|96
1654479300000|2022-06-06 01:35:00|130.98|129.58|131|129.6|131.15|129.75|130.97|129.57|66
1654479600000|2022-06-06 01:40:00|131.01|129.61|131|129.6|131.04|129.64|130.81|129.41|125
1654479900000|2022-06-06 01:45:00|131.01|129.61|131.12|129.72|131.19|129.79|130.82|129.42|110
1654480200000|2022-06-06 01:50:00|131.14|129.74|131.35|129.95|131.5|130.1|131.11|129.71|238
1654480500000|2022-06-06 01:55:00|131.34|129.94|131.32|129.92|131.5|130.1|131.2|129.8|179
1654480800000|2022-06-06 02:00:00|131.34|129.94|131.61|130.21|131.72|130.32|131.34|129.94|192
1654481100000|2022-06-06 02:05:00|131.63|130.23|131.39|129.99|131.7|130.3|131.28|129.88|115
1654481400000|2022-06-06 02:10:00|131.42|130.02|131.49|130.09|131.49|130.09|131.2|129.8|108
1654481700000|2022-06-06 02:15:00|131.51|130.11|131.2|129.8|131.51|130.11|131.2|129.8|96
1654482000000|2022-06-06 02:20:00|131.21|129.81|130.99|129.59|131.31|129.91|130.99|129.59|102
1654482300000|2022-06-06 02:25:00|131|129.6|131.29|129.89|131.33|129.93|130.99|129.59|91
1654482600000|2022-06-06 02:30:00|131.3|129.9|131.51|130.11|131.89|130.49|131.3|129.9|122
1654482900000|2022-06-06 02:35:00|131.53|130.13|131.4|130|131.54|130.14|131.28|129.88|76
1654483200000|2022-06-06 02:40:00|131.41|130.01|130.83|129.43|131.91|130.51|130.83|129.43|168
1654483500000|2022-06-06 02:45:00|130.82|129.42|131.4|130|131.55|130.15|130.46|129.06|220
1654483800000|2022-06-06 02:50:00|131.38|129.98|131.18|129.78|131.42|130.02|131.13|129.73|88
1654484100000|2022-06-06 02:55:00|131.19|129.79|131.08|129.68|131.19|129.79|131.03|129.63|80
1654484400000|2022-06-06 03:00:00|131.09|129.69|131.3|129.9|131.37|129.97|131.05|129.65|99
1654484700000|2022-06-06 03:05:00|131.29|129.89|131.38|129.98|131.59|130.19|131.19|129.79|79
1654485000000|2022-06-06 03:10:00|131.37|129.97|131.57|130.17|131.69|130.29|131.27|129.87|72
1654485300000|2022-06-06 03:15:00|131.58|130.18|131.67|130.27|131.67|130.27|131.38|129.98|71
1654485600000|2022-06-06 03:20:00|131.66|130.26|131.64|130.24|131.82|130.42|131.56|130.16|86
1654485900000|2022-06-06 03:25:00|131.63|130.23|131.47|130.07|131.63|130.23|131.28|129.88|35
1654486200000|2022-06-06 03:30:00|131.48|130.08|131.49|130.09|131.59|130.19|131.39|129.99|73
1654486500000|2022-06-06 03:35:00|131.48|130.08|131.66|130.26|131.69|130.29|131.47|130.07|60
1654486800000|2022-06-06 03:40:00|131.67|130.27|131.66|130.26|131.67|130.27|131.46|130.06|79
1654487100000|2022-06-06 03:45:00|131.65|130.25|131.97|130.57|132.34|130.94|131.58|130.18|169
1654487400000|2022-06-06 03:50:00|131.98|130.58|132.06|130.66|132.11|130.71|131.89|130.49|114
1654487700000|2022-06-06 03:55:00|132.07|130.67|132.11|130.71|132.33|130.93|131.98|130.58|84
1654488000000|2022-06-06 04:00:00|132.1|130.7|132.57|131.17|132.57|131.17|132.1|130.7|77
1654488300000|2022-06-06 04:05:00|132.56|131.16|132.44|131.04|132.58|131.18|132.39|130.99|63
1654488600000|2022-06-06 04:10:00|132.43|131.03|132.48|131.08|132.51|131.11|132.19|130.79|93
1654488900000|2022-06-06 04:15:00|132.46|131.06|131.97|130.57|132.58|131.18|131.97|130.57|78
1654489200000|2022-06-06 04:20:00|131.96|130.56|132.3|130.9|132.3|130.9|131.77|130.37|114
1654489500000|2022-06-06 04:25:00|132.29|130.89|132.38|130.98|132.38|130.98|132.2|130.8|100
1654489800000|2022-06-06 04:30:00|132.4|131|132.19|130.79|132.41|131.01|132.17|130.77|78
1654490100000|2022-06-06 04:35:00|132.18|130.78|132.36|130.96|132.36|130.96|132.16|130.76|53
1654490400000|2022-06-06 04:40:00|132.37|130.97|131.97|130.57|132.38|130.98|131.88|130.48|102
1654490700000|2022-06-06 04:45:00|131.98|130.58|132.19|130.79|132.24|130.84|131.88|130.48|74
1654491000000|2022-06-06 04:50:00|132.15|130.75|132.29|130.89|132.35|130.95|132.11|130.71|102
1654491300000|2022-06-06 04:55:00|132.3|130.9|132.11|130.71|132.4|131|132.09|130.69|80
1654491600000|2022-06-06 05:00:00|132.15|130.75|132.08|130.68|132.19|130.79|131.98|130.58|64
1654491900000|2022-06-06 05:05:00|132.09|130.69|132.28|130.88|132.33|130.93|132.08|130.68|66
1654492200000|2022-06-06 05:10:00|132.29|130.89|131.79|130.39|132.29|130.89|131.79|130.39|81
1654492500000|2022-06-06 05:15:00|131.82|130.42|131.87|130.47|131.9|130.5|131.72|130.32|96
1654492800000|2022-06-06 05:20:00|131.86|130.46|131.3|129.9|131.88|130.48|131.08|129.68|116
1654493100000|2022-06-06 05:25:00|131.29|129.89|131.39|129.99|131.39|129.99|131.27|129.87|44
1654493400000|2022-06-06 05:30:00|131.42|130.02|131.4|130|131.62|130.22|131.39|129.99|59
1654493700000|2022-06-06 05:35:00|131.39|129.99|131.49|130.09|131.51|130.11|131.38|129.98|27
1654494000000|2022-06-06 05:40:00|131.5|130.1|131.45|130.05|131.67|130.27|131.45|130.05|39
1654494300000|2022-06-06 05:45:00|131.44|130.04|131.24|129.84|131.49|130.09|131.2|129.8|59
1654494600000|2022-06-06 05:50:00|131.23|129.83|131.28|129.88|131.34|129.94|131.18|129.78|88
1654494900000|2022-06-06 05:55:00|131.24|129.84|131.11|129.71|131.29|129.89|131.02|129.62|86
1654495200000|2022-06-06 06:00:00|131.1|129.7|131.19|129.79|131.29|129.89|131.1|129.7|36
1654495500000|2022-06-06 06:05:00|131.18|129.78|131.12|129.72|131.19|129.79|131.09|129.69|34
1654495800000|2022-06-06 06:10:00|131.18|129.78|131.07|129.67|131.18|129.78|131.03|129.63|30
1654496100000|2022-06-06 06:15:00|131.06|129.66|131.34|129.94|131.34|129.94|131.06|129.66|51
1654496400000|2022-06-06 06:20:00|131.35|129.95|131.39|129.99|131.41|130.01|131.3|129.9|44
1654496700000|2022-06-06 06:25:00|131.38|129.98|131.39|129.99|131.44|130.04|131.31|129.91|25
1654497000000|2022-06-06 06:30:00|131.41|130.01|131.5|130.1|131.6|130.2|131.39|129.99|59
1654497300000|2022-06-06 06:35:00|131.52|130.12|131.57|130.17|131.58|130.18|131.38|129.98|54
1654497600000|2022-06-06 06:40:00|131.58|130.18|131.61|130.21|132|130.6|131.57|130.17|72
1654497900000|2022-06-06 06:45:00|131.63|130.23|132.29|130.89|132.31|130.91|131.63|130.23|99
1654498200000|2022-06-06 06:50:00|132.31|130.91|132.46|131.06|132.67|131.27|132.1|130.7|138
1654498500000|2022-06-06 06:55:00|132.42|131.02|132.21|130.81|132.63|131.23|132.18|130.78|151
1654498800000|2022-06-06 07:00:00|132.2|130.8|133.14|131.74|133.16|131.76|132.18|130.78|126
1654499100000|2022-06-06 07:05:00|133.12|131.72|132.79|131.39|133.18|131.78|132.76|131.36|109
1654499400000|2022-06-06 07:10:00|132.78|131.38|132.48|131.08|132.87|131.47|132.39|130.99|71
1654499700000|2022-06-06 07:15:00|132.5|131.1|132.37|130.97|132.64|131.24|132.23|130.83|88
1654500000000|2022-06-06 07:20:00|132.32|130.92|132.62|131.22|132.62|131.22|132.23|130.83|127
1654500300000|2022-06-06 07:25:00|132.67|131.27|132.5|131.1|132.67|131.27|132.45|131.05|39
1654500600000|2022-06-06 07:30:00|132.49|131.09|132.37|130.97|132.56|131.16|132.26|130.86|67
1654500900000|2022-06-06 07:35:00|132.36|130.96|132.28|130.88|132.36|130.96|132.16|130.76|45
1654501200000|2022-06-06 07:40:00|132.27|130.87|132.17|130.77|132.45|131.05|132.17|130.77|30
1654501500000|2022-06-06 07:45:00|132.18|130.78|132.49|131.09|132.53|131.13|132.18|130.78|45
1654501800000|2022-06-06 07:50:00|132.47|131.07|132.45|131.05|132.63|131.23|132.43|131.03|58
1654502100000|2022-06-06 07:55:00|132.44|131.04|132.51|131.11|132.54|131.14|132.42|131.02|41
1654502400000|2022-06-06 08:00:00|132.52|131.12|133.08|131.68|133.11|131.71|132.52|131.12|114
1654502700000|2022-06-06 08:05:00|133.09|131.69|133.11|131.71|133.11|131.71|132.85|131.45|69
1654503000000|2022-06-06 08:10:00|133.1|131.7|132.99|131.59|133.19|131.79|132.99|131.59|65
1654503300000|2022-06-06 08:15:00|133|131.6|133.08|131.68|133.1|131.7|132.97|131.57|50
1654503600000|2022-06-06 08:20:00|133.1|131.7|133.18|131.78|133.35|131.95|133.08|131.68|69
1654503900000|2022-06-06 08:25:00|133.23|131.83|133.23|131.83|133.34|131.94|133.17|131.77|52
1654504200000|2022-06-06 08:30:00|133.24|131.84|133.23|131.83|133.32|131.92|132.98|131.58|139
1654504500000|2022-06-06 08:35:00|133.24|131.84|133.08|131.68|133.24|131.84|133.07|131.67|69
1654504800000|2022-06-06 08:40:00|133.07|131.67|132.89|131.49|133.07|131.67|132.89|131.49|56
1654505100000|2022-06-06 08:45:00|132.9|131.5|132.96|131.56|132.98|131.58|132.77|131.37|103
1654505400000|2022-06-06 08:50:00|132.97|131.57|132.96|131.56|133.06|131.66|132.87|131.47|85
1654505700000|2022-06-06 08:55:00|132.97|131.57|132.97|131.57|133.03|131.63|132.86|131.46|49
1654506000000|2022-06-06 09:00:00|132.98|131.58|133.06|131.66|133.27|131.87|132.96|131.56|108
1654506300000|2022-06-06 09:05:00|133.05|131.65|133.3|131.9|133.3|131.9|133.05|131.65|53
1654506600000|2022-06-06 09:10:00|133.29|131.89|133.17|131.77|133.35|131.95|133.17|131.77|70
1654506900000|2022-06-06 09:15:00|133.18|131.78|133.17|131.77|133.29|131.89|133.11|131.71|85
1654507200000|2022-06-06 09:20:00|133.16|131.76|133.27|131.87|133.4|132|133.1|131.7|79
1654507500000|2022-06-06 09:25:00|133.29|131.89|133.17|131.77|133.3|131.9|133.06|131.66|83
1654507800000|2022-06-06 09:30:00|133.18|131.78|133.3|131.9|133.33|131.93|133.11|131.71|60
1654508100000|2022-06-06 09:35:00|133.29|131.89|133.08|131.68|133.32|131.92|133.08|131.68|58
1654508400000|2022-06-06 09:40:00|133.09|131.69|133.27|131.87|133.29|131.89|133.06|131.66|62
1654508700000|2022-06-06 09:45:00|133.29|131.89|133.27|131.87|133.35|131.95|133.19|131.79|32
1654509000000|2022-06-06 09:50:00|133.29|131.89|133.27|131.87|133.33|131.93|133.24|131.84|46
1654509300000|2022-06-06 09:55:00|133.26|131.86|133.3|131.9|133.3|131.9|133.15|131.75|43
1654509600000|2022-06-06 10:00:00|133.29|131.89|133.39|131.99|133.6|132.2|133.27|131.87|45
1654509900000|2022-06-06 10:05:00|133.38|131.98|133.1|131.7|133.38|131.98|133.1|131.7|71
1654510200000|2022-06-06 10:10:00|133.11|131.71|133.3|131.9|133.3|131.9|133.1|131.7|47
1654510500000|2022-06-06 10:15:00|133.29|131.89|133.18|131.78|133.29|131.89|133.17|131.77|36
1654510800000|2022-06-06 10:20:00|133.17|131.77|133.48|132.08|133.48|132.08|133.14|131.74|36
1654511100000|2022-06-06 10:25:00|133.47|132.07|133.38|131.98|133.47|132.07|133.37|131.97|41
1654511400000|2022-06-06 10:30:00|133.39|131.99|133.81|132.41|133.83|132.43|133.16|131.76|82
1654511700000|2022-06-06 10:35:00|133.82|132.42|133.79|132.39|134|132.6|133.71|132.31|84
1654512000000|2022-06-06 10:40:00|133.81|132.41|133.6|132.2|133.99|132.59|133.55|132.15|89
1654512300000|2022-06-06 10:45:00|133.59|132.19|133.98|132.58|133.98|132.58|133.49|132.09|69
1654512600000|2022-06-06 10:50:00|134.03|132.63|133.38|131.98|134.04|132.64|133.38|131.98|71
1654512900000|2022-06-06 10:55:00|133.39|131.99|133.17|131.77|133.44|132.04|132.98|131.58|81
1654513200000|2022-06-06 11:00:00|133.18|131.78|133.3|131.9|133.34|131.94|133.17|131.77|44
1654513500000|2022-06-06 11:05:00|133.29|131.89|133.39|131.99|133.65|132.25|133.26|131.86|89
1654513800000|2022-06-06 11:10:00|133.4|132|132.7|131.3|133.4|132|132.57|131.17|98
1654514100000|2022-06-06 11:15:00|132.69|131.29|133.19|131.79|133.29|131.89|132.68|131.28|65
1654514400000|2022-06-06 11:20:00|133.2|131.8|133.01|131.61|133.2|131.8|132.88|131.48|122
1654514700000|2022-06-06 11:25:00|133.02|131.62|132.92|131.52|133.12|131.72|132.9|131.5|58
1654515000000|2022-06-06 11:30:00|133.02|131.62|133.01|131.61|133.1|131.7|132.92|131.52|75
1654515300000|2022-06-06 11:35:00|133.02|131.62|132.58|131.18|133.03|131.63|132.42|131.02|84
1654515600000|2022-06-06 11:40:00|132.59|131.19|132.68|131.28|132.7|131.3|132.48|131.08|70
1654515900000|2022-06-06 11:45:00|132.67|131.27|132.47|131.07|132.7|131.3|132.47|131.07|54
1654516200000|2022-06-06 11:50:00|132.46|131.06|132.59|131.19|132.68|131.28|132.24|130.84|61
1654516500000|2022-06-06 11:55:00|132.58|131.18|132.56|131.16|132.58|131.18|132.56|131.16|7
1654516800000|2022-06-06 12:00:00|132.58|131.18|132.57|131.17|132.66|131.26|132.57|131.17|20
1654517100000|2022-06-06 12:05:00|132.56|131.16|132.67|131.27|132.69|131.29|132.56|131.16|24
1654517400000|2022-06-06 12:10:00|132.73|131.33|132.77|131.37|132.95|131.55|132.73|131.33|69
1654517700000|2022-06-06 12:15:00|132.76|131.36|132.38|130.98|132.78|131.38|132.38|130.98|69
1654518000000|2022-06-06 12:20:00|132.37|130.97|132.36|130.96|132.42|131.02|132.34|130.94|40
1654518300000|2022-06-06 12:25:00|132.35|130.95|132.61|131.21|132.63|131.23|132.35|130.95|57
1654518600000|2022-06-06 12:30:00|132.62|131.22|132.7|131.3|132.71|131.31|132.59|131.19|32
1654518900000|2022-06-06 12:35:00|132.69|131.29|132.78|131.38|132.86|131.46|132.49|131.09|68
1654519200000|2022-06-06 12:40:00|132.79|131.39|132.75|131.35|132.96|131.56|132.72|131.32|92
1654519500000|2022-06-06 12:45:00|132.74|131.34|132.57|131.17|132.96|131.56|132.53|131.13|70
1654519800000|2022-06-06 12:50:00|132.56|131.16|132.24|130.84|132.56|131.16|132.05|130.65|72
1654520100000|2022-06-06 12:55:00|132.23|130.83|132.39|130.99|132.58|131.18|132.23|130.83|69
1654520400000|2022-06-06 13:00:00|132.38|130.98|132.47|131.07|132.53|131.13|132.26|130.86|41
1654520700000|2022-06-06 13:05:00|132.48|131.08|132.16|130.76|132.56|131.16|132.16|130.76|42
1654521000000|2022-06-06 13:10:00|132.15|130.75|132.26|130.86|132.28|130.88|131.86|130.46|64
1654521300000|2022-06-06 13:15:00|132.21|130.81|132.16|130.76|132.23|130.83|131.97|130.57|68
1654521600000|2022-06-06 13:20:00|132.17|130.77|132.21|130.81|132.24|130.84|132|130.6|47
1654521900000|2022-06-06 13:25:00|132.25|130.85|132.5|131.1|132.52|131.12|132.15|130.75|53
1654522200000|2022-06-06 13:30:00|132.49|131.09|132.32|130.92|132.61|131.21|132.09|130.69|163
1654522500000|2022-06-06 13:35:00|132.3|130.9|131.53|130.13|132.31|130.91|131.41|130.01|206
1654522800000|2022-06-06 13:40:00|131.52|130.12|131.98|130.58|132.03|130.63|131.04|129.64|144
1654523100000|2022-06-06 13:45:00|131.97|130.57|131.94|130.54|132.07|130.67|131.59|130.19|192
1654523400000|2022-06-06 13:50:00|131.91|130.51|132.02|130.62|132.06|130.66|131.77|130.37|158
1654523700000|2022-06-06 13:55:00|132.01|130.61|132.17|130.77|132.18|130.78|131.86|130.46|147
1654524000000|2022-06-06 14:00:00|132.18|130.78|132.62|131.22|132.63|131.23|132.08|130.68|118
1654524300000|2022-06-06 14:05:00|132.63|131.23|132.79|131.39|133.2|131.8|132.63|131.23|211
1654524600000|2022-06-06 14:10:00|132.8|131.4|132.81|131.41|133.05|131.65|132.77|131.37|125
1654524900000|2022-06-06 14:15:00|132.85|131.45|132.48|131.08|132.89|131.49|132.37|130.97|136
1654525200000|2022-06-06 14:20:00|132.47|131.07|132.64|131.24|132.65|131.25|132.38|130.98|117
1654525500000|2022-06-06 14:25:00|132.62|131.22|133.02|131.62|133.11|131.71|132.46|131.06|121
1654525800000|2022-06-06 14:30:00|133.01|131.61|132.8|131.4|133.2|131.8|132.79|131.39|118
1654526100000|2022-06-06 14:35:00|132.79|131.39|132.91|131.51|133.07|131.67|132.79|131.39|138
1654526400000|2022-06-06 14:40:00|132.9|131.5|132.41|131.01|132.97|131.57|132.28|130.88|113
1654526700000|2022-06-06 14:45:00|132.45|131.05|132.08|130.68|132.49|131.09|132|130.6|133
1654527000000|2022-06-06 14:50:00|132.07|130.67|131.82|130.42|132.09|130.69|131.77|130.37|154
1654527300000|2022-06-06 14:55:00|131.83|130.43|131.82|130.42|131.91|130.51|131.58|130.18|152
1654527600000|2022-06-06 15:00:00|131.85|130.45|131.5|130.1|132.06|130.66|131.49|130.09|169
1654527900000|2022-06-06 15:05:00|131.49|130.09|131.29|129.89|131.62|130.22|131.26|129.86|187
1654528200000|2022-06-06 15:10:00|131.3|129.9|131.21|129.81|131.4|130|130.92|129.52|191
1654528500000|2022-06-06 15:15:00|131.2|129.8|130.48|129.08|131.43|130.03|130.48|129.08|218
1654528800000|2022-06-06 15:20:00|130.47|129.07|130.95|129.55|131.07|129.67|130.29|128.89|203
1654529100000|2022-06-06 15:25:00|130.96|129.56|130.86|129.46|131.16|129.76|130.71|129.31|132
1654529400000|2022-06-06 15:30:00|130.85|129.45|131.28|129.88|131.42|130.02|130.85|129.45|119
1654529700000|2022-06-06 15:35:00|131.27|129.87|131.17|129.77|131.36|129.96|130.98|129.58|165
1654530000000|2022-06-06 15:40:00|131.18|129.78|131.54|130.14|131.55|130.15|131.15|129.75|139
1654530300000|2022-06-06 15:45:00|131.53|130.13|131.14|129.74|131.71|130.31|131.13|129.73|196
1654530600000|2022-06-06 15:50:00|131.13|129.73|131.38|129.98|131.46|130.06|131.08|129.68|113
1654530900000|2022-06-06 15:55:00|131.37|129.97|131.87|130.47|132.03|130.63|131.36|129.96|94
1654531200000|2022-06-06 16:00:00|131.88|130.48|131.09|129.69|131.92|130.52|130.93|129.53|147
1654531500000|2022-06-06 16:05:00|131.08|129.68|131.32|129.92|131.42|130.02|131.03|129.63|154
1654531800000|2022-06-06 16:10:00|131.31|129.91|131.08|129.68|131.56|130.16|131.06|129.66|122
1654532100000|2022-06-06 16:15:00|131.1|129.7|131|129.6|131.11|129.71|130.87|129.47|130
1654532400000|2022-06-06 16:20:00|130.99|129.59|130.58|129.18|131.08|129.68|130.57|129.17|106
1654532700000|2022-06-06 16:25:00|130.59|129.19|130.76|129.36|130.86|129.46|130.59|129.19|98
1654533000000|2022-06-06 16:30:00|130.75|129.35|130.76|129.36|130.76|129.36|130.34|128.94|126
1654533300000|2022-06-06 16:35:00|130.78|129.38|130.69|129.29|131|129.6|130.68|129.28|153
1654533600000|2022-06-06 16:40:00|130.68|129.28|130.37|128.97|130.68|129.28|130.36|128.96|135
1654533900000|2022-06-06 16:45:00|130.36|128.96|130.45|129.05|130.61|129.21|130.26|128.86|100
1654534200000|2022-06-06 16:50:00|130.42|129.02|129.96|128.56|130.43|129.03|129.77|128.37|165
1654534500000|2022-06-06 16:55:00|129.93|128.53|130.23|128.83|130.36|128.96|129.93|128.53|136
1654534800000|2022-06-06 17:00:00|130.27|128.87|130.09|128.69|130.45|129.05|130.01|128.61|207
1654535100000|2022-06-06 17:05:00|130.1|128.7|129.89|128.49|130.35|128.95|129.89|128.49|162
1654535400000|2022-06-06 17:10:00|129.9|128.5|129.77|128.37|129.92|128.52|129.46|128.06|150
1654535700000|2022-06-06 17:15:00|129.78|128.38|129.41|128.01|129.78|128.38|129.36|127.96|201
1654536000000|2022-06-06 17:20:00|129.4|128|129.68|128.28|129.71|128.31|129.29|127.89|181
1654536300000|2022-06-06 17:25:00|129.69|128.29|129.59|128.19|129.75|128.35|129.55|128.15|152
1654536600000|2022-06-06 17:30:00|129.57|128.17|129.69|128.29|129.98|128.58|129.56|128.16|126
1654536900000|2022-06-06 17:35:00|129.68|128.28|129.81|128.41|129.88|128.48|129.49|128.09|145
1654537200000|2022-06-06 17:40:00|129.8|128.4|130|128.6|130.01|128.61|129.57|128.17|85
1654537500000|2022-06-06 17:45:00|130.03|128.63|129.95|128.55|130.06|128.66|129.75|128.35|110
1654537800000|2022-06-06 17:50:00|129.96|128.56|130.16|128.76|130.18|128.78|129.88|128.48|133
1654538100000|2022-06-06 17:55:00|130.18|128.78|130.07|128.67|130.28|128.88|130.04|128.64|90
1654538400000|2022-06-06 18:00:00|130.06|128.66|130.17|128.77|130.17|128.77|129.85|128.45|107
1654538700000|2022-06-06 18:05:00|130.15|128.75|129.9|128.5|130.21|128.81|129.79|128.39|126
1654539000000|2022-06-06 18:10:00|129.89|128.49|130|128.6|130.02|128.62|129.87|128.47|61
1654539300000|2022-06-06 18:15:00|129.99|128.59|130.28|128.88|130.3|128.9|129.88|128.48|79
1654539600000|2022-06-06 18:20:00|130.27|128.87|129.97|128.57|130.27|128.87|129.87|128.47|60
1654539900000|2022-06-06 18:25:00|129.98|128.58|130.06|128.66|130.06|128.66|129.87|128.47|65
1654540200000|2022-06-06 18:30:00|130.01|128.61|130.07|128.67|130.08|128.68|129.95|128.55|70
1654540500000|2022-06-06 18:35:00|130.06|128.66|129.49|128.09|130.12|128.72|129.49|128.09|99
1654540800000|2022-06-06 18:40:00|129.5|128.1|130.12|128.72|130.12|128.72|129.5|128.1|56
1654541100000|2022-06-06 18:45:00|130.13|128.73|129.93|128.53|130.33|128.93|129.93|128.53|113
1654541400000|2022-06-06 18:50:00|129.92|128.52|129.7|128.3|129.92|128.52|129.39|127.99|106
1654541700000|2022-06-06 18:55:00|129.75|128.35|130|128.6|130.09|128.69|129.68|128.28|85
1654542000000|2022-06-06 19:00:00|129.99|128.59|129.88|128.48|130.16|128.76|129.86|128.46|117
1654542300000|2022-06-06 19:05:00|129.87|128.47|130.05|128.65|130.05|128.65|129.77|128.37|88
1654542600000|2022-06-06 19:10:00|130.03|128.63|129.88|128.48|130.05|128.65|129.77|128.37|112
1654542900000|2022-06-06 19:15:00|129.87|128.47|129.89|128.49|130.11|128.71|129.87|128.47|90
1654543200000|2022-06-06 19:20:00|129.9|128.5|129.99|128.59|130.02|128.62|129.77|128.37|97
1654543500000|2022-06-06 19:25:00|129.98|128.58|129.98|128.58|130.07|128.67|129.89|128.49|81
1654543800000|2022-06-06 19:30:00|129.97|128.57|130.02|128.62|130.07|128.67|129.88|128.48|91
1654544100000|2022-06-06 19:35:00|130.01|128.61|130.2|128.8|130.22|128.82|129.97|128.57|72
1654544400000|2022-06-06 19:40:00|130.22|128.82|130.43|129.03|130.54|129.14|130.14|128.74|116
1654544700000|2022-06-06 19:45:00|130.44|129.04|130.39|128.99|130.49|129.09|130.31|128.91|61
1654545000000|2022-06-06 19:50:00|130.43|129.03|130.51|129.11|130.55|129.15|130.35|128.95|84
1654545300000|2022-06-06 19:55:00|130.49|129.09|130.51|129.11|130.67|129.27|130.44|129.04|91
1654545600000|2022-06-06 20:00:00|130.5|129.1|130.17|128.77|130.54|129.14|130.16|128.76|104
1654545900000|2022-06-06 20:05:00|130.16|128.76|129.49|128.09|130.21|128.81|129.46|128.06|115
1654546200000|2022-06-06 20:10:00|129.45|128.05|129.59|128.19|129.59|128.19|128.96|127.56|180
1654546500000|2022-06-06 20:15:00|129.6|128.2|130.39|128.99|130.48|129.08|129.53|128.13|151
1654546800000|2022-06-06 20:20:00|130.38|128.98|129.99|128.59|130.38|128.98|129.88|128.48|126
1654547100000|2022-06-06 20:25:00|130|128.6|130.02|128.62|130.08|128.68|129.78|128.38|92
1654547400000|2022-06-06 20:30:00|129.99|128.59|129.96|128.56|130.23|128.83|129.89|128.49|80
1654547700000|2022-06-06 20:35:00|129.95|128.55|129.72|128.32|129.95|128.55|129.66|128.26|56
1654548000000|2022-06-06 20:40:00|129.71|128.31|129.91|128.51|130.1|128.7|129.71|128.31|85
1654548300000|2022-06-06 20:45:00|129.93|128.53|130.2|128.8|130.2|128.8|129.91|128.51|86
1654548600000|2022-06-06 20:50:00|130.21|128.81|130.31|128.91|130.36|128.96|130.1|128.7|69
1654548900000|2022-06-06 20:55:00|130.3|128.9|130.27|128.87|130.4|129|130.19|128.79|64
1654549200000|2022-06-06 21:00:00|130.26|128.86|130.54|129.14|130.66|129.26|130.23|128.83|95
1654549500000|2022-06-06 21:05:00|130.57|129.17|130.45|129.05|130.57|129.17|130.36|128.96|30
1654549800000|2022-06-06 21:10:00|130.47|129.07|130.64|129.24|130.67|129.27|130.45|129.05|37
1654550100000|2022-06-06 21:15:00|130.65|129.25|130.67|129.27|130.67|129.27|130.59|129.19|48
1654550400000|2022-06-06 21:20:00|130.66|129.26|130.6|129.2|130.75|129.35|130.57|129.17|59
1654550700000|2022-06-06 21:25:00|130.59|129.19|130.64|129.24|130.65|129.25|130.58|129.18|49
1654551000000|2022-06-06 21:30:00|130.63|129.23|130.49|129.09|130.63|129.23|130.34|128.94|144
1654551300000|2022-06-06 21:35:00|130.52|129.12|130.62|129.22|130.63|129.23|130.46|129.06|52
1654551600000|2022-06-06 21:40:00|130.63|129.23|130.63|129.23|130.65|129.25|130.61|129.21|24
1654551900000|2022-06-06 21:45:00|130.62|129.22|130.62|129.22|130.71|129.31|130.61|129.21|34
1654552200000|2022-06-06 21:50:00|130.61|129.21|130.7|129.3|130.7|129.3|130.61|129.21|29
1654552500000|2022-06-06 21:55:00|130.72|129.32|130.91|129.51|130.96|129.56|130.68|129.28|14
1654552800000|2022-06-06 22:00:00|130.92|129.52|131.02|129.62|131.02|129.62|130.91|129.51|34
1654553100000|2022-06-06 22:05:00|131.03|129.63|131.52|130.12|131.53|130.13|131|129.6|72
1654553400000|2022-06-06 22:10:00|131.51|130.11|131.21|129.81|131.51|130.11|131.12|129.72|62
1654553700000|2022-06-06 22:15:00|131.18|129.78|130.9|129.5|131.21|129.81|130.9|129.5|105
1654554000000|2022-06-06 22:20:00|130.89|129.49|130.82|129.42|130.9|129.5|130.8|129.4|54
1654554300000|2022-06-06 22:25:00|130.8|129.4|130.9|129.5|130.94|129.54|130.77|129.37|39
1654554600000|2022-06-06 22:30:00|130.94|129.54|130.58|129.18|130.94|129.54|130.55|129.15|46
1654554900000|2022-06-06 22:35:00|130.57|129.17|130.67|129.27|130.67|129.27|130.56|129.16|20
1654555200000|2022-06-06 22:40:00|130.66|129.26|130.4|129|130.67|129.27|130.4|129|31
1654555500000|2022-06-06 22:45:00|130.44|129.04|130.11|128.71|130.48|129.08|130.02|128.62|72
1654555800000|2022-06-06 22:50:00|130.12|128.72|130.3|128.9|130.43|129.03|130.1|128.7|68
1654556100000|2022-06-06 22:55:00|130.31|128.91|130.19|128.79|130.41|129.01|130.12|128.72|67
1654556400000|2022-06-06 23:00:00|130.15|128.75|130.3|128.9|130.3|128.9|130.09|128.69|43
1654556700000|2022-06-06 23:05:00|130.32|128.92|130.5|129.1|130.51|129.11|130.32|128.92|30
1654557000000|2022-06-06 23:10:00|130.51|129.11|130.47|129.07|130.51|129.11|130.25|128.85|89
1654557300000|2022-06-06 23:15:00|130.48|129.08|130.65|129.25|130.69|129.29|130.46|129.06|31
1654557600000|2022-06-06 23:20:00|130.68|129.28|130.47|129.07|130.72|129.32|130.46|129.06|41
1654557900000|2022-06-06 23:25:00|130.45|129.05|130.49|129.09|130.54|129.14|130.25|128.85|102
1654558200000|2022-06-06 23:30:00|130.48|129.08|130.14|128.74|130.49|129.09|130|128.6|68
1654558500000|2022-06-06 23:35:00|130.15|128.75|130.36|128.96|130.44|129.04|130.13|128.73|166
1654558800000|2022-06-06 23:40:00|130.38|128.98|131.15|129.75|131.17|129.77|130.35|128.95|173
1654559100000|2022-06-06 23:45:00|131.16|129.76|131.16|129.76|131.33|129.93|131.14|129.74|125
1654559400000|2022-06-06 23:50:00|131.17|129.77|131.15|129.75|131.23|129.83|130.84|129.44|109
1654559700000|2022-06-06 23:55:00|131.16|129.76|131|129.6|131.26|129.86|130.93|129.53|57
1654560000000|2022-06-07 00:00:00|130.99|129.59|130.12|128.72|131.04|129.64|130.12|128.72|134
1654560300000|2022-06-07 00:05:00|130.11|128.71|130.98|129.58|131.16|129.76|130.02|128.62|176
1654560600000|2022-06-07 00:10:00|130.94|129.54|130.42|129.02|131.11|129.71|130.41|129.01|156
1654560900000|2022-06-07 00:15:00|130.41|129.01|130.81|129.41|131.1|129.7|130.32|128.92|188
1654561200000|2022-06-07 00:20:00|130.8|129.4|127.9|126.5|130.89|129.49|127.9|126.5|396
1654561500000|2022-06-07 00:25:00|127.87|126.47|127.79|126.39|127.96|126.56|127.23|125.83|351
1654561800000|2022-06-07 00:30:00|127.81|126.41|126.6|125.2|127.81|126.41|126.27|124.87|426
1654562100000|2022-06-07 00:35:00|126.62|125.22|125.89|124.49|126.77|125.37|125.38|123.98|598
1654562400000|2022-06-07 00:40:00|125.9|124.5|125.68|124.28|126.43|125.03|125.57|124.17|463
1654562700000|2022-06-07 00:45:00|125.67|124.27|125.7|124.3|126.12|124.72|125.63|124.23|255
1654563000000|2022-06-07 00:50:00|125.69|124.29|125.37|123.97|125.69|124.29|124.96|123.56|193
1654563300000|2022-06-07 00:55:00|125.36|123.96|125.23|123.83|125.38|123.98|124.93|123.53|162
1654563600000|2022-06-07 01:00:00|125.21|123.81|125.21|123.81|125.26|123.86|124.16|122.76|288
1654563900000|2022-06-07 01:05:00|125.2|123.8|125.67|124.27|125.67|124.27|125.12|123.72|136
1654564200000|2022-06-07 01:10:00|125.63|124.23|125.47|124.07|125.66|124.26|125.21|123.81|212
1654564500000|2022-06-07 01:15:00|125.44|124.04|125.24|123.84|125.45|124.05|125.04|123.64|217
1654564800000|2022-06-07 01:20:00|125.25|123.85|125.43|124.03|125.46|124.06|124.82|123.42|165
1654565100000|2022-06-07 01:25:00|125.42|124.02|125.11|123.71|125.42|124.02|124.82|123.42|230
1654565400000|2022-06-07 01:30:00|125.1|123.7|124.93|123.53|125.1|123.7|124.44|123.04|221
1654565700000|2022-06-07 01:35:00|124.94|123.54|124.83|123.43|125|123.6|124.73|123.33|128
1654566000000|2022-06-07 01:40:00|124.82|123.42|124.33|122.93|124.82|123.42|124.28|122.88|191
1654566300000|2022-06-07 01:45:00|124.36|122.96|123.85|122.45|124.41|123.01|123.85|122.45|124
1654566600000|2022-06-07 01:50:00|123.8|122.4|122.98|121.58|123.8|122.4|122.55|121.15|371
1654566900000|2022-06-07 01:55:00|123|121.6|123.95|122.55|124.05|122.65|122.84|121.44|210
1654567200000|2022-06-07 02:00:00|123.97|122.57|123.45|122.05|123.97|122.57|123.31|121.91|187
1654567500000|2022-06-07 02:05:00|123.43|122.03|123.22|121.82|123.48|122.08|123.08|121.68|149
1654567800000|2022-06-07 02:10:00|123.25|121.85|123.41|122.01|123.6|122.2|123.15|121.75|111
1654568100000|2022-06-07 02:15:00|123.4|122|123.13|121.73|123.45|122.05|122.93|121.53|213
1654568400000|2022-06-07 02:20:00|123.15|121.75|123.22|121.82|123.35|121.95|122.7|121.3|243
1654568700000|2022-06-07 02:25:00|123.25|121.85|123.13|121.73|123.46|122.06|123.09|121.69|231
1654569000000|2022-06-07 02:30:00|123.11|121.71|123.32|121.92|123.4|122|122.93|121.53|232
1654569300000|2022-06-07 02:35:00|123.33|121.93|124.02|122.62|124.05|122.65|123.32|121.92|150
1654569600000|2022-06-07 02:40:00|124.03|122.63|123.9|122.5|124.09|122.69|123.88|122.48|151
1654569900000|2022-06-07 02:45:00|123.95|122.55|124.4|123|124.43|123.03|123.86|122.46|181
1654570200000|2022-06-07 02:50:00|124.41|123.01|124.24|122.84|124.45|123.05|124.05|122.65|143
1654570500000|2022-06-07 02:55:00|124.22|122.82|124.07|122.67|124.24|122.84|124.05|122.65|85
1654570800000|2022-06-07 03:00:00|124.06|122.66|124.13|122.73|124.13|122.73|123.82|122.42|137
1654571100000|2022-06-07 03:05:00|124.12|122.72|124.25|122.85|124.3|122.9|124.06|122.66|83
1654571400000|2022-06-07 03:10:00|124.26|122.86|124.48|123.08|124.49|123.09|124.2|122.8|76
1654571700000|2022-06-07 03:15:00|124.51|123.11|124.67|123.27|124.7|123.3|124.48|123.08|65
1654572000000|2022-06-07 03:20:00|124.66|123.26|125.17|123.77|125.26|123.86|124.66|123.26|131
1654572300000|2022-06-07 03:25:00|125.22|123.82|125.12|123.72|125.52|124.12|125.11|123.71|118
1654572600000|2022-06-07 03:30:00|125.14|123.74|125.02|123.62|125.23|123.83|124.99|123.59|116
1654572900000|2022-06-07 03:35:00|125.03|123.63|125.33|123.93|125.34|123.94|125.02|123.62|55
1654573200000|2022-06-07 03:40:00|125.32|123.92|125.32|123.92|125.39|123.99|125.12|123.72|64
1654573500000|2022-06-07 03:45:00|125.31|123.91|125.02|123.62|125.33|123.93|124.91|123.51|158
1654573800000|2022-06-07 03:50:00|125.01|123.61|125.22|123.82|125.24|123.84|124.99|123.59|106
1654574100000|2022-06-07 03:55:00|125.21|123.81|125.49|124.09|125.66|124.26|125.19|123.79|70
1654574400000|2022-06-07 04:00:00|125.52|124.12|124.99|123.59|125.55|124.15|124.92|123.52|116
1654574700000|2022-06-07 04:05:00|124.98|123.58|124.92|123.52|125.12|123.72|124.8|123.4|102
1654575000000|2022-06-07 04:10:00|124.91|123.51|124.95|123.55|125.03|123.63|124.84|123.44|40
1654575300000|2022-06-07 04:15:00|124.93|123.53|125.08|123.68|125.12|123.72|124.92|123.52|60
1654575600000|2022-06-07 04:20:00|125.07|123.67|125.12|123.72|125.13|123.73|124.93|123.53|61
1654575900000|2022-06-07 04:25:00|125.14|123.74|125.26|123.86|125.3|123.9|125.14|123.74|50
1654576200000|2022-06-07 04:30:00|125.28|123.88|125.06|123.66|125.32|123.92|124.89|123.49|90
1654576500000|2022-06-07 04:35:00|125.07|123.67|125.02|123.62|125.2|123.8|125.02|123.62|53
1654576800000|2022-06-07 04:40:00|125.03|123.63|125.11|123.71|125.23|123.83|125.03|123.63|75
1654577100000|2022-06-07 04:45:00|125.1|123.7|125.37|123.97|125.37|123.97|125.05|123.65|48
1654577400000|2022-06-07 04:50:00|125.35|123.95|125.13|123.73|125.35|123.95|125.1|123.7|72
1654577700000|2022-06-07 04:55:00|125.16|123.76|125.16|123.76|125.26|123.86|125.11|123.71|62
1654578000000|2022-06-07 05:00:00|125.14|123.74|125.15|123.75|125.26|123.86|125.09|123.69|105
1654578300000|2022-06-07 05:05:00|125.18|123.78|125.25|123.85|125.32|123.92|125.03|123.63|104
1654578600000|2022-06-07 05:10:00|125.24|123.84|124.9|123.5|125.29|123.89|124.82|123.42|99
1654578900000|2022-06-07 05:15:00|124.91|123.51|125.12|123.72|125.13|123.73|124.9|123.5|98
1654579200000|2022-06-07 05:20:00|125.14|123.74|124.93|123.53|125.18|123.78|124.9|123.5|83
1654579500000|2022-06-07 05:25:00|124.92|123.52|124.46|123.06|124.94|123.54|124.37|122.97|63
1654579800000|2022-06-07 05:30:00|124.47|123.07|124.7|123.3|124.7|123.3|124.46|123.06|54
1654580100000|2022-06-07 05:35:00|124.72|123.32|124.65|123.25|124.72|123.32|124.49|123.09|64
1654580400000|2022-06-07 05:40:00|124.7|123.3|124.94|123.54|125.02|123.62|124.7|123.3|78
1654580700000|2022-06-07 05:45:00|124.95|123.55|125.01|123.61|125.02|123.62|124.71|123.31|71
1654581000000|2022-06-07 05:50:00|125.05|123.65|125.22|123.82|125.41|124.01|125.01|123.61|95
1654581300000|2022-06-07 05:55:00|125.24|123.84|124.9|123.5|125.3|123.9|124.84|123.44|119
1654581600000|2022-06-07 06:00:00|124.89|123.49|125.11|123.71|125.26|123.86|124.88|123.48|84
1654581900000|2022-06-07 06:05:00|125.13|123.73|124.91|123.51|125.13|123.73|124.91|123.51|53
1654582200000|2022-06-07 06:10:00|124.89|123.49|124.98|123.58|125.04|123.64|124.89|123.49|39
1654582500000|2022-06-07 06:15:00|125|123.6|125.03|123.63|125.1|123.7|124.9|123.5|44
1654582800000|2022-06-07 06:20:00|125.01|123.61|124.81|123.41|125.05|123.65|124.79|123.39|67
1654583100000|2022-06-07 06:25:00|124.8|123.4|125.09|123.69|125.13|123.73|124.8|123.4|57
1654583400000|2022-06-07 06:30:00|125.13|123.73|124.8|123.4|125.13|123.73|124.78|123.38|77
1654583700000|2022-06-07 06:35:00|124.83|123.43|125.12|123.72|125.15|123.75|124.8|123.4|53
1654584000000|2022-06-07 06:40:00|125.1|123.7|124.94|123.54|125.16|123.76|124.93|123.53|64
1654584300000|2022-06-07 06:45:00|124.93|123.53|125.3|123.9|125.3|123.9|124.91|123.51|58
1654584600000|2022-06-07 06:50:00|125.35|123.95|125.09|123.69|125.36|123.96|125.09|123.69|64
1654584900000|2022-06-07 06:55:00|125.12|123.72|125.14|123.74|125.18|123.78|125.09|123.69|37
1654585200000|2022-06-07 07:00:00|125.12|123.72|125.2|123.8|125.35|123.95|125.12|123.72|52
1654585500000|2022-06-07 07:05:00|125.19|123.79|125.31|123.91|125.32|123.92|125.14|123.74|31
1654585800000|2022-06-07 07:10:00|125.32|123.92|125.35|123.95|125.35|123.95|125.21|123.81|26
1654586100000|2022-06-07 07:15:00|125.37|123.97|125.21|123.81|125.53|124.13|125.21|123.81|76
1654586400000|2022-06-07 07:20:00|125.2|123.8|125.25|123.85|125.28|123.88|125.07|123.67|50
1654586700000|2022-06-07 07:25:00|125.24|123.84|125.36|123.96|125.43|124.03|125.16|123.76|67
1654587000000|2022-06-07 07:30:00|125.34|123.94|125.27|123.87|125.38|123.98|125.16|123.76|52
1654587300000|2022-06-07 07:35:00|125.22|123.82|125.29|123.89|125.3|123.9|125.16|123.76|65
1654587600000|2022-06-07 07:40:00|125.35|123.95|125.24|123.84|125.53|124.13|125.24|123.84|71
1654587900000|2022-06-07 07:45:00|125.23|123.83|125.17|123.77|125.32|123.92|125.17|123.77|66
1654588200000|2022-06-07 07:50:00|125.18|123.78|125.23|123.83|125.23|123.83|125.17|123.77|7
1654588500000|2022-06-07 07:55:00|125.28|123.88|125.27|123.87|125.33|123.93|125.26|123.86|37
1654588800000|2022-06-07 08:00:00|125.25|123.85|125.28|123.88|125.28|123.88|125.19|123.79|81
1654589100000|2022-06-07 08:05:00|125.27|123.87|125.47|124.07|125.48|124.08|125.22|123.82|44
1654589400000|2022-06-07 08:10:00|125.46|124.06|125.63|124.23|125.66|124.26|125.41|124.01|43
1654589700000|2022-06-07 08:15:00|125.65|124.25|125.92|124.52|125.94|124.54|125.61|124.21|56
1654590000000|2022-06-07 08:20:00|125.93|124.53|125.89|124.49|125.94|124.54|125.8|124.4|44
1654590300000|2022-06-07 08:25:00|125.88|124.48|125.89|124.49|125.91|124.51|125.79|124.39|74
1654590600000|2022-06-07 08:30:00|125.88|124.48|125.79|124.39|125.89|124.49|125.79|124.39|53
1654590900000|2022-06-07 08:35:00|125.78|124.38|126.15|124.75|126.28|124.88|125.78|124.38|80
1654591200000|2022-06-07 08:40:00|126.16|124.76|126.25|124.85|126.29|124.89|126.14|124.74|112
1654591500000|2022-06-07 08:45:00|126.26|124.86|126.24|124.84|126.3|124.9|126.15|124.75|106
1654591800000|2022-06-07 08:50:00|126.26|124.86|126.1|124.7|126.26|124.86|126.04|124.64|86
1654592100000|2022-06-07 08:55:00|126.12|124.72|126.12|124.72|126.19|124.79|126.09|124.69|76
1654592400000|2022-06-07 09:00:00|126.15|124.75|125.57|124.17|126.19|124.79|125.57|124.17|106
1654592700000|2022-06-07 09:05:00|125.56|124.16|125.49|124.09|125.66|124.26|125.44|124.04|66
1654593000000|2022-06-07 09:10:00|125.5|124.1|125.43|124.03|125.5|124.1|125.38|123.98|59
1654593300000|2022-06-07 09:15:00|125.44|124.04|125.6|124.2|125.62|124.22|125.31|123.91|66
1654593600000|2022-06-07 09:20:00|125.59|124.19|125.56|124.16|125.66|124.26|125.56|124.16|65
1654593900000|2022-06-07 09:25:00|125.57|124.17|125.5|124.1|125.6|124.2|125.5|124.1|60
1654594200000|2022-06-07 09:30:00|125.49|124.09|125.45|124.05|125.56|124.16|125.42|124.02|48
1654594500000|2022-06-07 09:35:00|125.46|124.06|125.5|124.1|125.55|124.15|125.44|124.04|27
1654594800000|2022-06-07 09:40:00|125.49|124.09|125.47|124.07|125.49|124.09|125.39|123.99|44
1654595100000|2022-06-07 09:45:00|125.46|124.06|125.5|124.1|125.52|124.12|125.41|124.01|23
1654595400000|2022-06-07 09:50:00|125.54|124.14|125.42|124.02|125.54|124.14|125.41|124.01|25
1654595700000|2022-06-07 09:55:00|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|18
1654596000000|2022-06-07 10:00:00|125.41|124.01|125.4|124|125.47|124.07|125.36|123.96|22
1654596300000|2022-06-07 10:05:00|125.39|123.99|125.37|123.97|125.4|124|125.36|123.96|7
1654596600000|2022-06-07 10:10:00|125.42|124.02|125.43|124.03|125.44|124.04|125.36|123.96|30
1654596900000|2022-06-07 10:15:00|125.44|124.04|125.36|123.96|125.52|124.12|125.36|123.96|44
1654597200000|2022-06-07 10:20:00|125.33|123.93|125.27|123.87|125.33|123.93|125.18|123.78|43
1654597500000|2022-06-07 10:25:00|125.26|123.86|125.4|124|125.5|124.1|125.23|123.83|41
1654597800000|2022-06-07 10:30:00|125.39|123.99|125.67|124.27|125.7|124.3|125.39|123.99|31
1654598100000|2022-06-07 10:35:00|125.68|124.28|125.95|124.55|125.96|124.56|125.62|124.22|38
1654598400000|2022-06-07 10:40:00|125.96|124.56|125.98|124.58|126.08|124.68|125.96|124.56|53
1654598700000|2022-06-07 10:45:00|125.99|124.59|125.99|124.59|126.09|124.69|125.98|124.58|28
1654599000000|2022-06-07 10:50:00|126|124.6|125.99|124.59|126.13|124.73|125.99|124.59|45
1654599300000|2022-06-07 10:55:00|125.98|124.58|125.59|124.19|126.1|124.7|125.58|124.18|71
1654599600000|2022-06-07 11:00:00|125.58|124.18|124.2|122.8|125.81|124.41|124.07|122.67|327
1654599900000|2022-06-07 11:05:00|124.21|122.81|124.66|123.26|124.99|123.59|124.2|122.8|188
1654600200000|2022-06-07 11:10:00|124.63|123.23|124.28|122.88|124.66|123.26|123.97|122.57|263
1654600500000|2022-06-07 11:15:00|124.27|122.87|124.56|123.16|124.58|123.18|124.18|122.78|143
1654600800000|2022-06-07 11:20:00|124.54|123.14|124.39|122.99|124.54|123.14|123.99|122.59|162
1654601100000|2022-06-07 11:25:00|124.4|123|124.47|123.07|124.51|123.11|124.1|122.7|137
1654601400000|2022-06-07 11:30:00|124.48|123.08|124.34|122.94|124.56|123.16|124.28|122.88|110
1654601700000|2022-06-07 11:35:00|124.33|122.93|124.27|122.87|124.41|123.01|124.08|122.68|137
1654602000000|2022-06-07 11:40:00|124.26|122.86|124.31|122.91|124.37|122.97|124.19|122.79|84
1654602300000|2022-06-07 11:45:00|124.32|122.92|124.4|123|124.46|123.06|124.16|122.76|103
1654602600000|2022-06-07 11:50:00|124.39|122.99|124.42|123.02|124.46|123.06|124.2|122.8|66
1654602900000|2022-06-07 11:55:00|124.43|123.03|125.19|123.79|125.33|123.93|124.43|123.03|65
1654603200000|2022-06-07 12:00:00|125.25|123.85|125.07|123.67|125.28|123.88|125|123.6|93
1654603500000|2022-06-07 12:05:00|125.09|123.69|124.98|123.58|125.09|123.69|124.96|123.56|83
1654603800000|2022-06-07 12:10:00|124.97|123.57|124.93|123.53|124.98|123.58|124.83|123.43|88
1654604100000|2022-06-07 12:15:00|124.89|123.49|124.87|123.47|124.98|123.58|124.8|123.4|62
1654604400000|2022-06-07 12:20:00|124.86|123.46|124.47|123.07|125.03|123.63|124.38|122.98|140
1654604700000|2022-06-07 12:25:00|124.48|123.08|124.26|122.86|124.48|123.08|124.18|122.78|108
1654605000000|2022-06-07 12:30:00|124.25|122.85|124.34|122.94|124.34|122.94|124.05|122.65|92
1654605300000|2022-06-07 12:35:00|124.31|122.91|124.88|123.48|124.95|123.55|124.29|122.89|117
1654605600000|2022-06-07 12:40:00|124.86|123.46|125.12|123.72|125.17|123.77|124.79|123.39|93
1654605900000|2022-06-07 12:45:00|125.11|123.71|124.82|123.42|125.22|123.82|124.79|123.39|88
1654606200000|2022-06-07 12:50:00|124.83|123.43|124.99|123.59|124.99|123.59|124.81|123.41|80
1654606500000|2022-06-07 12:55:00|125|123.6|124.86|123.46|125|123.6|124.86|123.46|42
1654606800000|2022-06-07 13:00:00|124.85|123.45|124.99|123.59|125.05|123.65|124.78|123.38|102
1654607100000|2022-06-07 13:05:00|125|123.6|125.11|123.71|125.17|123.77|124.99|123.59|40
1654607400000|2022-06-07 13:10:00|125.12|123.72|124.79|123.39|125.28|123.88|124.76|123.36|89
1654607700000|2022-06-07 13:15:00|124.86|123.46|124.89|123.49|124.99|123.59|124.76|123.36|73
1654608000000|2022-06-07 13:20:00|124.88|123.48|124.8|123.4|124.89|123.49|124.7|123.3|68
1654608300000|2022-06-07 13:25:00|124.81|123.41|124.93|123.53|125.12|123.72|124.73|123.33|114
1654608600000|2022-06-07 13:30:00|124.92|123.52|125.17|123.77|125.33|123.93|124.41|123.01|240
1654608900000|2022-06-07 13:35:00|125.16|123.76|125.46|124.06|125.55|124.15|125.16|123.76|165
1654609200000|2022-06-07 13:40:00|125.47|124.07|125.57|124.17|125.61|124.21|125.4|124|98
1654609500000|2022-06-07 13:45:00|125.58|124.18|125.56|124.16|126|124.6|125.48|124.08|145
1654609800000|2022-06-07 13:50:00|125.57|124.17|125.89|124.49|126.17|124.77|125.57|124.17|176
1654610100000|2022-06-07 13:55:00|125.9|124.5|125.47|124.07|126.02|124.62|125.37|123.97|147
1654610400000|2022-06-07 14:00:00|125.48|124.08|125.65|124.25|125.67|124.27|125.36|123.96|112
1654610700000|2022-06-07 14:05:00|125.64|124.24|125.28|123.88|125.69|124.29|125.27|123.87|112
1654611000000|2022-06-07 14:10:00|125.27|123.87|125.26|123.86|125.36|123.96|125.09|123.69|105
1654611300000|2022-06-07 14:15:00|125.25|123.85|125.3|123.9|125.49|124.09|125.18|123.78|146
1654611600000|2022-06-07 14:20:00|125.29|123.89|125.6|124.2|125.63|124.23|125.28|123.88|116
1654611900000|2022-06-07 14:25:00|125.59|124.19|126.13|124.73|126.18|124.78|125.48|124.08|107
1654612200000|2022-06-07 14:30:00|126.14|124.74|126.51|125.11|126.54|125.14|125.97|124.57|166
1654612500000|2022-06-07 14:35:00|126.5|125.1|126.78|125.38|126.85|125.45|126.36|124.96|200
1654612800000|2022-06-07 14:40:00|126.79|125.39|126.89|125.49|126.96|125.56|126.56|125.16|162
1654613100000|2022-06-07 14:45:00|126.9|125.5|127.09|125.69|127.13|125.73|126.9|125.5|160
1654613400000|2022-06-07 14:50:00|127.08|125.68|126.9|125.5|127.09|125.69|126.68|125.28|155
1654613700000|2022-06-07 14:55:00|126.89|125.49|126.39|124.99|126.89|125.49|126.31|124.91|124
1654614000000|2022-06-07 15:00:00|126.4|125|126.18|124.78|126.49|125.09|126.18|124.78|129
1654614300000|2022-06-07 15:05:00|126.22|124.82|126.43|125.03|126.43|125.03|125.89|124.49|124
1654614600000|2022-06-07 15:10:00|126.42|125.02|126.42|125.02|126.52|125.12|126.22|124.82|156
1654614900000|2022-06-07 15:15:00|126.4|125|126.44|125.04|126.86|125.46|126.38|124.98|121
1654615200000|2022-06-07 15:20:00|126.43|125.03|126.24|124.84|126.43|125.03|125.97|124.57|148
1654615500000|2022-06-07 15:25:00|126.2|124.8|125.88|124.48|126.38|124.98|125.85|124.45|151
1654615800000|2022-06-07 15:30:00|125.87|124.47|126.1|124.7|126.14|124.74|125.83|124.43|142
1654616100000|2022-06-07 15:35:00|126.08|124.68|126.1|124.7|126.12|124.72|125.88|124.48|118
1654616400000|2022-06-07 15:40:00|126.12|124.72|125.99|124.59|126.2|124.8|125.98|124.58|120
1654616700000|2022-06-07 15:45:00|126|124.6|125.88|124.48|126.32|124.92|125.87|124.47|138
1654617000000|2022-06-07 15:50:00|125.87|124.47|126.09|124.69|126.24|124.84|125.83|124.43|138
1654617300000|2022-06-07 15:55:00|126.08|124.68|125.99|124.59|126.39|124.99|125.99|124.59|127
1654617600000|2022-06-07 16:00:00|125.98|124.58|125.87|124.47|125.99|124.59|125.8|124.4|105
1654617900000|2022-06-07 16:05:00|125.82|124.42|125.84|124.54|125.88|124.55|125.67|124.27|83
1654618200000|2022-06-07 16:10:00|125.85|124.55|125.95|124.65|126.02|124.72|125.77|124.47|94
1654618500000|2022-06-07 16:15:00|125.96|124.66|125.52|124.22|125.96|124.66|125.31|124.01|106
1654618800000|2022-06-07 16:20:00|125.51|124.21|125.57|124.27|125.6|124.3|125.48|124.18|58
1654619100000|2022-06-07 16:25:00|125.54|124.24|125.74|124.44|125.87|124.57|125.52|124.22|111
1654619400000|2022-06-07 16:30:00|125.73|124.43|126.33|125.03|126.34|125.04|125.66|124.36|136
1654619700000|2022-06-07 16:35:00|126.34|125.04|126.41|125.11|126.43|125.13|126.3|125|50
1654620000000|2022-06-07 16:40:00|126.42|125.12|126.65|125.35|126.81|125.51|126.42|125.12|103
1654620300000|2022-06-07 16:45:00|126.66|125.36|126.36|125.06|126.73|125.43|126.32|125.02|71
1654620600000|2022-06-07 16:50:00|126.35|125.05|126.41|125.11|126.44|125.14|126.21|124.91|99
1654620900000|2022-06-07 16:55:00|126.4|125.1|126.32|125.02|126.51|125.21|126.32|125.02|109
1654621200000|2022-06-07 17:00:00|126.31|125.01|126.51|125.21|126.52|125.22|126.16|124.86|100
1654621500000|2022-06-07 17:05:00|126.5|125.2|126.54|125.24|126.75|125.45|126.47|125.17|83
1654621800000|2022-06-07 17:10:00|126.53|125.23|126.82|125.52|127.03|125.73|126.53|125.23|139
1654622100000|2022-06-07 17:15:00|126.83|125.53|126.77|125.47|126.96|125.66|126.75|125.45|89
1654622400000|2022-06-07 17:20:00|126.76|125.46|126.5|125.2|126.85|125.55|126.42|125.12|99
1654622700000|2022-06-07 17:25:00|126.49|125.19|126.51|125.21|126.53|125.23|126.32|125.02|90
1654623000000|2022-06-07 17:30:00|126.52|125.22|126.3|125|126.58|125.28|126.26|124.96|93
1654623300000|2022-06-07 17:35:00|126.29|124.99|126.45|125.15|126.46|125.16|126.27|124.97|81
1654623600000|2022-06-07 17:40:00|126.43|125.13|126.39|125.09|126.46|125.16|126.32|125.02|62
1654623900000|2022-06-07 17:45:00|126.38|125.08|126.46|125.16|126.54|125.24|126.31|125.01|66
1654624200000|2022-06-07 17:50:00|126.45|125.15|126.53|125.23|126.63|125.33|126.34|125.04|77
1654624500000|2022-06-07 17:55:00|126.52|125.22|126.46|125.16|126.52|125.22|126.43|125.13|50
1654624800000|2022-06-07 18:00:00|126.45|125.15|126.48|125.18|126.54|125.24|126.42|125.12|67
1654625100000|2022-06-07 18:05:00|126.47|125.17|127.03|125.73|127.04|125.74|126.43|125.13|82
1654625400000|2022-06-07 18:10:00|127.06|125.76|127.36|126.06|127.46|126.16|126.95|125.65|148
1654625700000|2022-06-07 18:15:00|127.37|126.07|127.14|125.84|127.42|126.12|126.99|125.69|120
1654626000000|2022-06-07 18:20:00|127.19|125.89|127.34|126.04|127.4|126.1|127.04|125.74|80
1654626300000|2022-06-07 18:25:00|127.35|126.05|127.5|126.2|127.53|126.23|127.14|125.84|77
1654626600000|2022-06-07 18:30:00|127.49|126.19|127.95|126.65|128.05|126.75|127.47|126.17|144
1654626900000|2022-06-07 18:35:00|127.96|126.66|127.97|126.67|128.11|126.81|127.92|126.62|118
1654627200000|2022-06-07 18:40:00|127.96|126.66|127.76|126.46|128.06|126.76|127.74|126.44|129
1654627500000|2022-06-07 18:45:00|127.75|126.45|127.95|126.65|127.95|126.65|127.75|126.45|98
1654627800000|2022-06-07 18:50:00|127.91|126.61|127.96|126.66|128.1|126.8|127.86|126.56|116
1654628100000|2022-06-07 18:55:00|127.97|126.67|127.95|126.65|128.16|126.86|127.95|126.65|71
1654628400000|2022-06-07 19:00:00|127.96|126.66|128.05|126.75|128.11|126.81|127.95|126.65|84
1654628700000|2022-06-07 19:05:00|128.04|126.74|128.09|126.79|128.18|126.88|127.88|126.58|174
1654629000000|2022-06-07 19:10:00|128.11|126.81|128.37|127.07|128.42|127.12|128.08|126.78|134
1654629300000|2022-06-07 19:15:00|128.36|127.06|128.32|127.02|128.36|127.06|128.11|126.81|88
1654629600000|2022-06-07 19:20:00|128.31|127.01|128.37|127.07|128.37|127.07|128.18|126.88|96
1654629900000|2022-06-07 19:25:00|128.39|127.09|128.28|126.98|128.47|127.17|128.16|126.86|85
1654630200000|2022-06-07 19:30:00|128.3|127|128.88|127.58|129.02|127.72|128.29|126.99|164
1654630500000|2022-06-07 19:35:00|128.89|127.59|129.51|128.21|129.51|128.21|128.84|127.54|229
1654630800000|2022-06-07 19:40:00|129.5|128.2|129.96|128.66|129.99|128.69|129.39|128.09|152
1654631100000|2022-06-07 19:45:00|129.97|128.67|131|129.7|131.09|129.79|129.87|128.57|313
1654631400000|2022-06-07 19:50:00|130.99|129.69|130.79|129.49|131.14|129.84|130.27|128.97|321
1654631700000|2022-06-07 19:55:00|130.83|129.53|130.48|129.18|130.9|129.6|129.93|128.63|309
1654632000000|2022-06-07 20:00:00|130.47|129.17|131.08|129.78|131.12|129.82|130.41|129.11|205
1654632300000|2022-06-07 20:05:00|131.12|129.82|131.78|130.48|131.99|130.69|131.07|129.77|230
1654632600000|2022-06-07 20:10:00|131.8|130.5|131.48|130.18|131.91|130.61|131.37|130.07|257
1654632900000|2022-06-07 20:15:00|131.46|130.16|131.94|130.64|132.19|130.89|131.46|130.16|184
1654633200000|2022-06-07 20:20:00|131.92|130.62|132.07|130.77|132.32|131.02|131.85|130.55|180
1654633500000|2022-06-07 20:25:00|132.06|130.76|132.16|130.86|133.01|131.71|132.03|130.73|222
1654633800000|2022-06-07 20:30:00|132.15|130.85|131.53|130.23|132.24|130.94|131.46|130.16|204
1654634100000|2022-06-07 20:35:00|131.54|130.24|131.64|130.34|131.9|130.6|131.3|130|186
1654634400000|2022-06-07 20:40:00|131.66|130.36|132.05|130.75|132.17|130.87|131.66|130.36|151
1654634700000|2022-06-07 20:45:00|132.06|130.76|131.88|130.58|132.31|131.01|131.85|130.55|147
1654635000000|2022-06-07 20:50:00|131.9|130.6|132.12|130.82|132.34|131.04|131.87|130.57|95
1654635300000|2022-06-07 20:55:00|132.16|130.86|131.82|130.52|132.33|131.03|131.82|130.52|145
1654635600000|2022-06-07 21:00:00|131.81|130.51|131.83|130.53|131.91|130.61|131.78|130.48|121
1654635900000|2022-06-07 21:05:00|131.84|130.54|132.21|130.91|132.26|130.96|131.82|130.52|95
1654636200000|2022-06-07 21:10:00|132.24|130.94|132.1|130.8|132.48|131.18|132.1|130.8|91
1654636500000|2022-06-07 21:15:00|132.09|130.79|132.15|130.85|132.23|130.93|132.09|130.79|47
1654636800000|2022-06-07 21:20:00|132.14|130.84|132.11|130.81|132.23|130.93|132.09|130.79|41
1654637100000|2022-06-07 21:25:00|132.12|130.82|131.35|130.05|132.12|130.82|131.35|130.05|101
1654637400000|2022-06-07 21:30:00|131.34|130.04|131.22|129.92|131.35|130.05|131.05|129.75|54
1654637700000|2022-06-07 21:35:00|131.24|129.94|131.51|130.21|131.56|130.26|131.2|129.9|32
1654638000000|2022-06-07 21:40:00|131.54|130.24|131.64|130.34|131.64|130.34|131.51|130.21|37
1654638300000|2022-06-07 21:45:00|131.65|130.35|131.45|130.15|131.65|130.35|131.44|130.14|39
1654638600000|2022-06-07 21:50:00|131.44|130.14|132.02|130.72|132.02|130.72|131.38|130.08|66
1654638900000|2022-06-07 21:55:00|132.01|130.71|131.35|130.05|132.05|130.75|131.34|130.04|107
1654639200000|2022-06-07 22:00:00|131.34|130.04|132.26|130.96|132.29|130.99|131.34|130.04|94
1654639500000|2022-06-07 22:05:00|132.25|130.95|132.04|130.74|132.25|130.95|131.75|130.45|96
1654639800000|2022-06-07 22:10:00|132.05|130.75|131.96|130.66|132.17|130.87|131.96|130.66|42
1654640100000|2022-06-07 22:15:00|131.95|130.65|131.55|130.25|132.09|130.79|131.54|130.24|85
1654640400000|2022-06-07 22:20:00|131.51|130.21|131.18|129.88|131.51|130.21|131.17|129.87|72
1654640700000|2022-06-07 22:25:00|131.23|129.93|131.16|129.86|131.39|130.09|131.16|129.86|44
1654641000000|2022-06-07 22:30:00|131.15|129.85|130.33|129.03|131.15|129.85|130.3|129|121
1654641300000|2022-06-07 22:35:00|130.34|129.04|130.35|129.05|130.61|129.31|130.26|128.96|74
1654641600000|2022-06-07 22:40:00|130.34|129.04|129.25|127.95|130.36|129.06|129.15|127.85|147
1654641900000|2022-06-07 22:45:00|129.33|128.03|126.38|125.08|129.82|128.52|126.34|125.04|415
1654642200000|2022-06-07 22:50:00|126.37|125.07|129.42|128.12|129.42|128.12|126.26|124.96|532
1654642500000|2022-06-07 22:55:00|129.43|128.13|128.65|127.35|129.85|128.55|128.4|127.1|620
1654642800000|2022-06-07 23:00:00|128.69|127.39|128.46|127.16|128.94|127.64|127.67|126.37|517
1654643100000|2022-06-07 23:05:00|128.47|127.17|129.05|127.75|129.07|127.77|128.33|127.03|313
1654643400000|2022-06-07 23:10:00|129|127.7|129.15|127.85|129.39|128.09|128.96|127.66|188
1654643700000|2022-06-07 23:15:00|129.14|127.84|128.85|127.55|129.28|127.98|128.53|127.23|262
1654644000000|2022-06-07 23:20:00|128.86|127.56|129.63|128.33|129.78|128.48|128.83|127.53|186
1654644300000|2022-06-07 23:25:00|129.61|128.31|129.01|127.71|129.61|128.31|129.01|127.71|186
1654644600000|2022-06-07 23:30:00|129.02|127.72|128.88|127.58|129.27|127.97|128.86|127.56|132
1654644900000|2022-06-07 23:35:00|128.87|127.57|128.97|127.67|129.28|127.98|128.86|127.56|122
1654645200000|2022-06-07 23:40:00|128.98|127.68|129.26|127.96|129.53|128.23|128.97|127.67|173
1654645500000|2022-06-07 23:45:00|129.25|127.95|129.04|127.74|129.35|128.05|129.03|127.73|77
1654645800000|2022-06-07 23:50:00|129.03|127.73|128.85|127.55|129.15|127.85|128.75|127.45|213
1654646100000|2022-06-07 23:55:00|128.84|127.54|129.06|127.76|129.13|127.83|128.65|127.35|133
1654646400000|2022-06-08 00:00:00|129.09|127.79|129.23|127.93|129.65|128.35|128.88|127.58|236
1654646700000|2022-06-08 00:05:00|129.22|127.92|129.21|127.91|129.22|127.92|128.84|127.54|117
1654647000000|2022-06-08 00:10:00|129.23|127.93|129.86|128.56|129.91|128.61|129.15|127.85|114
1654647300000|2022-06-08 00:15:00|129.85|128.55|129.22|127.92|129.94|128.64|129.22|127.92|122
1654647600000|2022-06-08 00:20:00|129.21|127.91|129.33|128.03|129.48|128.18|129.12|127.82|99
1654647900000|2022-06-08 00:25:00|129.36|128.06|129.58|128.28|129.59|128.29|129.36|128.06|71
1654648200000|2022-06-08 00:30:00|129.57|128.27|129.81|128.51|129.89|128.59|129.56|128.26|120
1654648500000|2022-06-08 00:35:00|129.82|128.52|129.62|128.32|129.82|128.52|129.53|128.23|134
1654648800000|2022-06-08 00:40:00|129.56|128.26|129.67|128.37|129.9|128.6|129.54|128.24|113
1654649100000|2022-06-08 00:45:00|129.68|128.38|129.33|128.03|129.68|128.38|129.26|127.96|53
1654649400000|2022-06-08 00:50:00|129.34|128.04|129.44|128.14|129.44|128.14|129.33|128.03|47
1654649700000|2022-06-08 00:55:00|129.48|128.18|129.32|128.02|129.53|128.23|129.12|127.82|90
1654650000000|2022-06-08 01:00:00|129.36|128.06|128.95|127.65|129.38|128.08|128.76|127.46|205
1654650300000|2022-06-08 01:05:00|128.94|127.64|128.6|127.3|129.03|127.73|128.04|126.74|310
1654650600000|2022-06-08 01:10:00|128.62|127.32|129.01|127.71|129.05|127.75|128.62|127.32|191
1654650900000|2022-06-08 01:15:00|129|127.7|128.95|127.65|129.34|128.04|128.83|127.53|248
1654651200000|2022-06-08 01:20:00|128.96|127.66|129.32|128.02|129.37|128.07|128.85|127.55|178
1654651500000|2022-06-08 01:25:00|129.37|128.07|129.25|127.95|129.37|128.07|129.22|127.92|42
1654651800000|2022-06-08 01:30:00|129.24|127.94|129.35|128.05|129.59|128.29|129.14|127.84|107
1654652100000|2022-06-08 01:35:00|129.37|128.07|129.95|128.65|130|128.7|129.37|128.07|98
1654652400000|2022-06-08 01:40:00|129.99|128.69|130.08|128.78|130.08|128.78|129.83|128.53|86
1654652700000|2022-06-08 01:45:00|130.07|128.77|129.76|128.46|130.09|128.79|129.73|128.43|101
1654653000000|2022-06-08 01:50:00|129.74|128.44|129.95|128.65|130.03|128.73|129.73|128.43|92
1654653300000|2022-06-08 01:55:00|129.94|128.64|130.03|128.73|130.03|128.73|129.85|128.55|78
1654653600000|2022-06-08 02:00:00|130.01|128.71|130.37|129.07|130.38|129.08|129.93|128.63|92
1654653900000|2022-06-08 02:05:00|130.44|129.14|130.96|129.66|131.27|129.97|130.42|129.12|189
1654654200000|2022-06-08 02:10:00|130.95|129.65|130.51|129.21|130.98|129.68|130.48|129.18|107
1654654500000|2022-06-08 02:15:00|130.49|129.19|130.25|128.95|130.61|129.31|130.15|128.85|106
1654654800000|2022-06-08 02:20:00|130.26|128.96|130.06|128.76|130.27|128.97|130.02|128.72|78
1654655100000|2022-06-08 02:25:00|130.05|128.75|130.15|128.85|130.17|128.87|129.95|128.65|77
1654655400000|2022-06-08 02:30:00|130.14|128.84|130.36|129.06|130.36|129.06|130.13|128.83|70
1654655700000|2022-06-08 02:35:00|130.35|129.05|130.34|129.04|130.4|129.1|130.26|128.96|42
1654656000000|2022-06-08 02:40:00|130.36|129.06|129.96|128.66|130.38|129.08|129.94|128.64|96
1654656300000|2022-06-08 02:45:00|129.95|128.65|129.97|128.67|129.98|128.68|129.81|128.51|56
1654656600000|2022-06-08 02:50:00|129.96|128.66|129.75|128.45|130.11|128.81|129.72|128.42|107
1654656900000|2022-06-08 02:55:00|129.76|128.46|129.57|128.27|129.81|128.51|129.56|128.26|91
1654657200000|2022-06-08 03:00:00|129.6|128.3|129.59|128.29|129.66|128.36|129.43|128.13|108
1654657500000|2022-06-08 03:05:00|129.57|128.27|128.77|127.47|129.57|128.27|128.77|127.47|141
1654657800000|2022-06-08 03:10:00|128.78|127.48|128.81|127.51|128.81|127.51|128.48|127.18|135
1654658100000|2022-06-08 03:15:00|128.8|127.5|127.99|126.69|128.84|127.54|127.82|126.52|287
1654658400000|2022-06-08 03:20:00|128.02|126.72|127.87|126.57|128.41|127.11|127.65|126.35|424
1654658700000|2022-06-08 03:25:00|127.88|126.58|126.91|125.61|127.88|126.58|126.87|125.57|349
1654659000000|2022-06-08 03:30:00|126.92|125.62|125.92|124.62|126.92|125.62|125.92|124.62|415
1654659300000|2022-06-08 03:35:00|125.91|124.61|126.11|124.81|126.43|125.13|125.88|124.58|274
1654659600000|2022-06-08 03:40:00|126.1|124.8|125.96|124.66|126.23|124.93|125.87|124.57|198
1654659900000|2022-06-08 03:45:00|125.95|124.65|127.07|125.77|127.15|125.85|125.88|124.58|235
1654660200000|2022-06-08 03:50:00|127.06|125.76|126.48|125.18|127.13|125.83|126.46|125.16|222
1654660500000|2022-06-08 03:55:00|126.47|125.17|126.53|125.23|126.61|125.31|126.31|125.01|211
1654660800000|2022-06-08 04:00:00|126.54|125.24|126.19|124.89|126.57|125.27|126.02|124.72|193
1654661100000|2022-06-08 04:05:00|126.2|124.9|126.44|125.14|126.49|125.19|125.91|124.61|176
1654661400000|2022-06-08 04:10:00|126.45|125.15|127.35|126.05|127.56|126.26|126.45|125.15|228
1654661700000|2022-06-08 04:15:00|127.34|126.04|126.73|125.43|127.4|126.1|126.59|125.29|251
1654662000000|2022-06-08 04:20:00|126.75|125.45|127.32|126.02|128.68|127.38|126.75|125.45|402
1654662300000|2022-06-08 04:25:00|127.31|126.01|127.34|126.04|127.56|126.26|126.57|125.27|251
1654662600000|2022-06-08 04:30:00|127.32|126.02|126.99|125.69|127.36|126.06|126.96|125.66|102
1654662900000|2022-06-08 04:35:00|126.98|125.68|127.35|126.05|127.48|126.18|126.98|125.68|85
1654663200000|2022-06-08 04:40:00|127.36|126.06|127.39|126.09|127.47|126.17|127.29|125.99|66
1654663500000|2022-06-08 04:45:00|127.44|126.14|127.41|126.11|127.48|126.18|127.12|125.82|155
1654663800000|2022-06-08 04:50:00|127.42|126.12|127.07|125.77|127.48|126.18|126.98|125.68|116
1654664100000|2022-06-08 04:55:00|127.09|125.79|126.99|125.69|127.23|125.93|126.9|125.6|85
1654664400000|2022-06-08 05:00:00|127|125.7|127.38|126.08|127.39|126.09|126.87|125.57|103
1654664700000|2022-06-08 05:05:00|127.39|126.09|127.18|125.88|127.57|126.27|127.18|125.88|74
1654665000000|2022-06-08 05:10:00|127.22|125.92|127.37|126.07|127.41|126.11|127.17|125.87|66
1654665300000|2022-06-08 05:15:00|127.36|126.06|127.41|126.11|127.49|126.19|127.28|125.98|65
1654665600000|2022-06-08 05:20:00|127.4|126.1|127.55|126.25|127.68|126.38|127.35|126.05|86
1654665900000|2022-06-08 05:25:00|127.53|126.23|127.35|126.05|127.53|126.23|127.19|125.89|73
1654666200000|2022-06-08 05:30:00|127.34|126.04|127.6|126.3|127.64|126.34|127.29|125.99|97
1654666500000|2022-06-08 05:35:00|127.59|126.29|127.98|126.68|128.11|126.81|127.59|126.29|77
1654666800000|2022-06-08 05:40:00|128|126.7|128.18|126.88|128.54|127.24|127.98|126.68|239
1654667100000|2022-06-08 05:45:00|128.19|126.89|128.05|126.75|128.39|127.09|127.98|126.68|153
1654667400000|2022-06-08 05:50:00|128.06|126.76|128.2|126.9|128.29|126.99|128.05|126.75|81
1654667700000|2022-06-08 05:55:00|128.25|126.95|128.08|126.78|128.27|126.97|127.87|126.57|88
1654668000000|2022-06-08 06:00:00|128.07|126.77|128.38|127.08|128.49|127.19|127.97|126.67|115
1654668300000|2022-06-08 06:05:00|128.37|127.07|127.96|126.66|128.37|127.07|127.91|126.61|83
1654668600000|2022-06-08 06:10:00|127.97|126.67|127.86|126.56|128.09|126.79|127.86|126.56|106
1654668900000|2022-06-08 06:15:00|127.89|126.59|127.77|126.47|127.91|126.61|127.68|126.38|94
1654669200000|2022-06-08 06:20:00|127.8|126.5|127.8|126.5|127.98|126.68|127.71|126.41|75
1654669500000|2022-06-08 06:25:00|127.79|126.49|127.59|126.29|127.87|126.57|127.28|125.98|146
1654669800000|2022-06-08 06:30:00|127.6|126.3|127.37|126.07|127.63|126.33|127.37|126.07|81
1654670100000|2022-06-08 06:35:00|127.41|126.11|127.49|126.19|127.59|126.29|127.29|125.99|74
1654670400000|2022-06-08 06:40:00|127.57|126.27|127.46|126.16|127.64|126.34|127.45|126.15|73
1654670700000|2022-06-08 06:45:00|127.45|126.15|127.59|126.29|127.68|126.38|127.45|126.15|41
1654671000000|2022-06-08 06:50:00|127.58|126.28|127.36|126.06|127.68|126.38|127.36|126.06|46
1654671300000|2022-06-08 06:55:00|127.35|126.05|127.89|126.59|127.95|126.65|127.27|125.97|70
1654671600000|2022-06-08 07:00:00|127.88|126.58|127.54|126.24|128.06|126.76|127.42|126.12|120
1654671900000|2022-06-08 07:05:00|127.53|126.23|127.17|125.87|127.55|126.25|126.97|125.67|157
1654672200000|2022-06-08 07:10:00|127.16|125.86|127.41|126.11|127.45|126.15|126.96|125.66|101
1654672500000|2022-06-08 07:15:00|127.42|126.12|127.03|125.73|127.43|126.13|127.03|125.73|114
1654672800000|2022-06-08 07:20:00|127.02|125.72|127.24|125.94|127.25|125.95|126.94|125.64|145
1654673100000|2022-06-08 07:25:00|127.25|125.95|127.06|125.76|127.38|126.08|127.06|125.76|126
1654673400000|2022-06-08 07:30:00|127.05|125.75|126.96|125.66|127.07|125.77|126.92|125.62|102
1654673700000|2022-06-08 07:35:00|126.95|125.65|127.25|125.95|127.32|126.02|126.93|125.63|98
1654674000000|2022-06-08 07:40:00|127.28|125.98|127.76|126.46|127.82|126.52|127.27|125.97|60
1654674300000|2022-06-08 07:45:00|127.74|126.44|127.88|126.58|128.17|126.87|127.74|126.44|210
1654674600000|2022-06-08 07:50:00|127.87|126.57|127.48|126.18|127.95|126.65|127.36|126.06|154
1654674900000|2022-06-08 07:55:00|127.5|126.2|127.31|126.01|127.6|126.3|127.28|125.98|103
1654675200000|2022-06-08 08:00:00|127.36|126.06|127.27|125.97|127.6|126.3|127.17|125.87|111
1654675500000|2022-06-08 08:05:00|127.26|125.96|127.15|125.85|127.34|126.04|127.07|125.77|109
1654675800000|2022-06-08 08:10:00|127.16|125.86|127.29|125.99|127.33|126.03|127.08|125.78|93
1654676100000|2022-06-08 08:15:00|127.3|126|127.17|125.87|127.32|126.02|126.8|125.5|162
1654676400000|2022-06-08 08:20:00|127.16|125.86|127.46|126.16|127.59|126.29|127.16|125.86|133
1654676700000|2022-06-08 08:25:00|127.45|126.15|127.41|126.11|127.49|126.19|127.2|125.9|77
1654677000000|2022-06-08 08:30:00|127.42|126.12|127.29|125.99|127.58|126.28|127.28|125.98|86
1654677300000|2022-06-08 08:35:00|127.3|126|127.37|126.07|127.48|126.18|127.3|126|69
1654677600000|2022-06-08 08:40:00|127.38|126.08|127.55|126.25|127.58|126.28|127.16|125.86|126
1654677900000|2022-06-08 08:45:00|127.56|126.26|127.26|125.96|127.57|126.27|127.25|125.95|112
1654678200000|2022-06-08 08:50:00|127.27|125.97|127.35|126.05|127.39|126.09|127.16|125.86|86
1654678500000|2022-06-08 08:55:00|127.34|126.04|127.51|126.21|127.51|126.21|127.27|125.97|87
1654678800000|2022-06-08 09:00:00|127.5|126.2|127.16|125.86|127.53|126.23|127.15|125.85|74
1654679100000|2022-06-08 09:05:00|127.17|125.87|127.18|125.88|127.39|126.09|127.14|125.84|128
1654679400000|2022-06-08 09:10:00|127.17|125.87|127.35|126.05|127.41|126.11|126.98|125.68|113
1654679700000|2022-06-08 09:15:00|127.36|126.06|127.25|125.95|127.39|126.09|127.01|125.71|109
1654680000000|2022-06-08 09:20:00|127.26|125.96|126.98|125.68|127.26|125.96|126.95|125.65|75
1654680300000|2022-06-08 09:25:00|127.06|125.76|127.35|126.05|127.39|126.09|126.97|125.67|66
1654680600000|2022-06-08 09:30:00|127.34|126.04|127.78|126.48|127.78|126.48|127.15|125.85|128
1654680900000|2022-06-08 09:35:00|127.7|126.4|127.76|126.46|127.93|126.63|127.65|126.35|109
1654681200000|2022-06-08 09:40:00|127.77|126.47|127.79|126.49|127.88|126.58|127.75|126.45|71
1654681500000|2022-06-08 09:45:00|127.78|126.48|127.52|126.22|127.87|126.57|127.47|126.17|90
1654681800000|2022-06-08 09:50:00|127.51|126.21|127.48|126.18|127.59|126.29|127.39|126.09|69
1654682100000|2022-06-08 09:55:00|127.5|126.2|127.89|126.59|127.91|126.61|127.48|126.18|77
1654682400000|2022-06-08 10:00:00|127.95|126.65|127.77|126.47|127.95|126.65|127.67|126.37|73
1654682700000|2022-06-08 10:05:00|127.8|126.5|127.56|126.26|127.8|126.5|127.28|125.98|104
1654683000000|2022-06-08 10:10:00|127.55|126.25|127.46|126.16|127.57|126.27|127.44|126.14|33
1654683300000|2022-06-08 10:15:00|127.47|126.17|127.2|125.9|127.56|126.26|127.19|125.89|68
1654683600000|2022-06-08 10:20:00|127.18|125.88|127.52|126.22|127.52|126.22|127.17|125.87|56
1654683900000|2022-06-08 10:25:00|127.54|126.24|127.48|126.18|127.7|126.4|127.47|126.17|40
1654684200000|2022-06-08 10:30:00|127.49|126.19|127.48|126.18|127.59|126.29|127.36|126.06|68
1654684500000|2022-06-08 10:35:00|127.49|126.19|127.55|126.25|127.62|126.32|127.47|126.17|45
1654684800000|2022-06-08 10:40:00|127.56|126.26|127.76|126.46|127.84|126.54|127.56|126.26|64
1654685100000|2022-06-08 10:45:00|127.77|126.47|127.24|125.94|127.77|126.47|127.08|125.78|94
1654685400000|2022-06-08 10:50:00|127.23|125.93|127.28|125.98|127.42|126.12|127|125.7|80
1654685700000|2022-06-08 10:55:00|127.27|125.97|127.27|125.97|127.39|126.09|127.18|125.88|48
1654686000000|2022-06-08 11:00:00|127.28|125.98|127.18|125.88|127.44|126.14|126.96|125.66|106
1654686300000|2022-06-08 11:05:00|127.19|125.89|127.26|125.96|127.29|125.99|127.16|125.86|54
1654686600000|2022-06-08 11:10:00|127.25|125.95|127.54|126.24|127.57|126.27|127.25|125.95|79
1654686900000|2022-06-08 11:15:00|127.55|126.25|127.87|126.57|127.87|126.57|127.47|126.17|73
1654687200000|2022-06-08 11:20:00|127.91|126.61|127.45|126.15|127.92|126.62|127.38|126.08|86
1654687500000|2022-06-08 11:25:00|127.48|126.18|127.37|126.07|127.62|126.32|127.36|126.06|89
1654687800000|2022-06-08 11:30:00|127.39|126.09|127.92|126.62|127.93|126.63|127.27|125.97|92
1654688100000|2022-06-08 11:35:00|127.91|126.61|127.78|126.48|127.93|126.63|127.72|126.42|57
1654688400000|2022-06-08 11:40:00|127.77|126.47|127.46|126.16|127.77|126.47|127.26|125.96|90
1654688700000|2022-06-08 11:45:00|127.45|126.15|127.09|125.79|127.45|126.15|127.08|125.78|107
1654689000000|2022-06-08 11:50:00|127.1|125.8|127.16|125.86|127.43|126.13|127.05|125.75|84
1654689300000|2022-06-08 11:55:00|127.15|125.85|127.24|125.94|127.45|126.15|127.14|125.84|100
1654689600000|2022-06-08 12:00:00|127.22|125.92|127.26|125.96|127.33|126.03|126.95|125.65|113
1654689900000|2022-06-08 12:05:00|127.27|125.97|127.16|125.86|127.41|126.11|127.11|125.81|69
1654690200000|2022-06-08 12:10:00|127.17|125.87|127.36|126.06|127.36|126.06|127.17|125.87|59
1654690500000|2022-06-08 12:15:00|127.37|126.07|127.16|125.86|127.37|126.07|127|125.7|78
1654690800000|2022-06-08 12:20:00|127.18|125.88|126.39|125.09|127.36|126.06|126.2|124.9|126
1654691100000|2022-06-08 12:25:00|126.38|125.08|126.27|124.97|126.57|125.27|125.78|124.48|388
1654691400000|2022-06-08 12:30:00|126.26|124.96|126.39|125.09|126.56|125.26|126.07|124.77|240
1654691700000|2022-06-08 12:35:00|126.37|125.07|126.18|124.88|126.49|125.19|126.18|124.88|118
1654692000000|2022-06-08 12:40:00|126.16|124.86|126.3|125|126.43|125.13|126.06|124.76|145
1654692300000|2022-06-08 12:45:00|126.29|124.99|126.26|124.96|126.43|125.13|126.24|124.94|131
1654692600000|2022-06-08 12:50:00|126.25|124.95|125.99|124.69|126.37|125.07|125.99|124.69|83
1654692900000|2022-06-08 12:55:00|125.97|124.67|126.05|124.75|126.34|125.04|125.94|124.64|120
1654693200000|2022-06-08 13:00:00|126.04|124.74|127.04|125.74|127.06|125.76|125.87|124.57|191
1654693500000|2022-06-08 13:05:00|127.06|125.76|127.45|126.15|127.5|126.2|127.06|125.76|88
1654693800000|2022-06-08 13:10:00|127.44|126.14|127.53|126.23|127.54|126.24|127.25|125.95|77
1654694100000|2022-06-08 13:15:00|127.52|126.22|127.27|125.97|127.63|126.33|127.18|125.88|104
1654694400000|2022-06-08 13:20:00|127.3|126|127.32|126.02|127.36|126.06|127.24|125.94|47
1654694700000|2022-06-08 13:25:00|127.33|126.03|127.33|126.03|127.55|126.25|127.25|125.95|134
1654695000000|2022-06-08 13:30:00|127.32|126.02|127.5|126.2|127.54|126.24|126.64|125.34|363
1654695300000|2022-06-08 13:35:00|127.49|126.19|128.22|126.92|128.25|126.95|127.45|126.15|262
1654695600000|2022-06-08 13:40:00|128.2|126.9|127.84|126.54|128.25|126.95|127.7|126.4|332
1654695900000|2022-06-08 13:45:00|127.82|126.52|128.65|127.35|128.86|127.56|127.76|126.46|285
1654696200000|2022-06-08 13:50:00|128.7|127.4|128.74|127.44|129.04|127.74|128.33|127.03|280
1654696500000|2022-06-08 13:55:00|128.75|127.45|128.26|126.96|128.81|127.51|128.25|126.95|204
1654696800000|2022-06-08 14:00:00|128.3|127|128.53|127.23|128.56|127.26|128.07|126.77|244
1654697100000|2022-06-08 14:05:00|128.55|127.25|128.05|126.75|128.55|127.25|128.04|126.74|232
1654697400000|2022-06-08 14:10:00|128.04|126.74|127.77|126.47|128.25|126.95|127.76|126.46|232
1654697700000|2022-06-08 14:15:00|127.78|126.48|128.05|126.75|128.05|126.75|127.55|126.25|215
1654698000000|2022-06-08 14:20:00|128.06|126.76|128.07|126.77|128.07|126.77|127.86|126.56|155
1654698300000|2022-06-08 14:25:00|128.08|126.78|127.58|126.28|128.19|126.89|127.57|126.27|164
1654698600000|2022-06-08 14:30:00|127.57|126.27|127.47|126.17|127.71|126.41|127.28|125.98|199
1654698900000|2022-06-08 14:35:00|127.48|126.18|127.44|126.14|127.67|126.37|127.36|126.06|170
1654699200000|2022-06-08 14:40:00|127.42|126.12|127.14|125.84|127.62|126.32|127.08|125.78|232
1654699500000|2022-06-08 14:45:00|127.12|125.82|127.19|125.89|127.38|126.08|127.04|125.74|239
1654699800000|2022-06-08 14:50:00|127.18|125.88|127.09|125.79|127.36|126.06|127.06|125.76|178
1654700100000|2022-06-08 14:55:00|127.07|125.77|127.06|125.76|127.17|125.87|126.83|125.53|201
1654700400000|2022-06-08 15:00:00|127.09|125.79|127.26|125.96|127.31|126.01|126.88|125.58|129
1654700700000|2022-06-08 15:05:00|127.29|125.99|127.45|126.15|127.52|126.22|127.26|125.96|140
1654701000000|2022-06-08 15:10:00|127.44|126.14|127.59|126.29|127.6|126.3|127.29|125.99|122
1654701300000|2022-06-08 15:15:00|127.61|126.31|127.92|126.62|128.03|126.73|127.46|126.16|124
1654701600000|2022-06-08 15:20:00|127.91|126.61|127.87|126.57|127.93|126.63|127.75|126.45|112
1654701900000|2022-06-08 15:25:00|127.86|126.56|127.82|126.52|127.91|126.61|127.77|126.47|114
1654702200000|2022-06-08 15:30:00|127.79|126.49|127.85|126.55|127.9|126.6|127.59|126.29|113
1654702500000|2022-06-08 15:35:00|127.87|126.57|127.85|126.55|127.92|126.62|127.76|126.46|93
1654702800000|2022-06-08 15:40:00|127.88|126.58|127.6|126.3|128.01|126.71|127.59|126.29|133
1654703100000|2022-06-08 15:45:00|127.62|126.32|127.54|126.24|127.67|126.37|127.46|126.16|113
1654703400000|2022-06-08 15:50:00|127.55|126.25|127.76|126.46|127.97|126.67|127.55|126.25|102
1654703700000|2022-06-08 15:55:00|127.77|126.47|127.87|126.57|127.96|126.66|127.75|126.45|83
1654704000000|2022-06-08 16:00:00|127.88|126.58|128.13|126.83|128.26|126.96|127.85|126.55|122
1654704300000|2022-06-08 16:05:00|128.16|126.86|127.97|126.67|128.16|126.86|127.76|126.46|126
1654704600000|2022-06-08 16:10:00|127.98|126.68|128.18|126.88|128.3|127|127.95|126.65|118
1654704900000|2022-06-08 16:15:00|128.17|126.87|128.24|126.94|128.25|126.95|127.96|126.66|101
1654705200000|2022-06-08 16:20:00|128.25|126.95|127.65|126.35|128.25|126.95|127.36|126.06|180
1654705500000|2022-06-08 16:25:00|127.7|126.4|127.45|126.15|127.84|126.54|127.33|126.03|119
1654705800000|2022-06-08 16:30:00|127.38|126.08|126.96|125.66|127.38|126.08|126.56|125.26|175
1654706100000|2022-06-08 16:35:00|126.99|125.69|126.73|125.43|127.01|125.71|126.73|125.43|135
1654706400000|2022-06-08 16:40:00|126.74|125.44|126.46|125.16|126.97|125.67|126.37|125.07|158
1654706700000|2022-06-08 16:45:00|126.5|125.2|126.76|125.46|126.88|125.58|126.36|125.06|146
1654707000000|2022-06-08 16:50:00|126.82|125.52|126.79|125.49|126.87|125.57|126.69|125.39|109
1654707300000|2022-06-08 16:55:00|126.84|125.54|126.96|125.66|127|125.7|126.78|125.48|90
1654707600000|2022-06-08 17:00:00|126.99|125.69|126.55|125.25|126.99|125.69|126.46|125.16|108
1654707900000|2022-06-08 17:05:00|126.53|125.23|126.65|125.35|126.65|125.35|126.46|125.16|50
1654708200000|2022-06-08 17:10:00|126.64|125.34|126.98|125.68|127.06|125.76|126.64|125.34|88
1654708500000|2022-06-08 17:15:00|127.04|125.74|127.18|125.88|127.27|125.97|126.88|125.58|81
1654708800000|2022-06-08 17:20:00|127.17|125.87|127.17|125.87|127.21|125.91|127.06|125.76|98
1654709100000|2022-06-08 17:25:00|127.18|125.88|127.04|125.74|127.27|125.97|126.98|125.68|75
1654709400000|2022-06-08 17:30:00|126.98|125.68|126.67|125.37|127|125.7|126.57|125.27|93
1654709700000|2022-06-08 17:35:00|126.58|125.28|126.53|125.23|126.62|125.32|126.45|125.15|40
1654710000000|2022-06-08 17:40:00|126.56|125.26|126.96|125.66|126.99|125.69|126.56|125.26|89
1654710300000|2022-06-08 17:45:00|126.98|125.68|126.96|125.66|127.08|125.78|126.76|125.46|96
1654710600000|2022-06-08 17:50:00|127.02|125.72|126.9|125.6|127.02|125.72|126.76|125.46|62
1654710900000|2022-06-08 17:55:00|126.88|125.58|126.87|125.57|127.07|125.77|126.82|125.52|47
1654711200000|2022-06-08 18:00:00|126.89|125.59|126.98|125.68|127.22|125.92|126.87|125.57|103
1654711500000|2022-06-08 18:05:00|126.92|125.62|126.81|125.51|127|125.7|126.77|125.47|102
1654711800000|2022-06-08 18:10:00|126.8|125.5|126.65|125.35|126.83|125.53|126.65|125.35|69
1654712100000|2022-06-08 18:15:00|126.59|125.29|126.17|124.87|126.61|125.31|126.08|124.78|75
1654712400000|2022-06-08 18:20:00|126.19|124.89|126.18|124.88|126.4|125.1|126|124.7|132
1654712700000|2022-06-08 18:25:00|126.2|124.9|126.13|124.83|126.2|124.9|125.98|124.68|89
1654713000000|2022-06-08 18:30:00|126.14|124.84|125.18|123.88|126.14|124.84|125.18|123.88|138
1654713300000|2022-06-08 18:35:00|125.19|123.89|125.37|124.07|125.51|124.21|124.85|123.55|258
1654713600000|2022-06-08 18:40:00|125.38|124.08|125.98|124.68|126.05|124.75|125.37|124.07|147
1654713900000|2022-06-08 18:45:00|125.97|124.67|126.16|124.86|126.49|125.19|125.97|124.67|171
1654714200000|2022-06-08 18:50:00|126.18|124.88|126.06|124.76|126.27|124.97|126.06|124.76|59
1654714500000|2022-06-08 18:55:00|126.05|124.75|126.16|124.86|126.26|124.96|126.05|124.75|81
1654714800000|2022-06-08 19:00:00|126.15|124.85|125.96|124.66|126.15|124.85|125.74|124.44|157
1654715100000|2022-06-08 19:05:00|125.94|124.64|125.74|124.44|125.99|124.69|125.37|124.07|158
1654715400000|2022-06-08 19:10:00|125.76|124.46|125.86|124.56|126.06|124.76|125.74|124.44|138
1654715700000|2022-06-08 19:15:00|125.87|124.57|125.83|124.53|125.98|124.68|125.56|124.26|151
1654716000000|2022-06-08 19:20:00|125.85|124.55|126.45|125.15|126.56|125.26|125.85|124.55|120
1654716300000|2022-06-08 19:25:00|126.46|125.16|126.18|124.88|126.49|125.19|126.17|124.87|84
1654716600000|2022-06-08 19:30:00|126.2|124.9|126.36|125.06|126.46|125.16|126.08|124.78|132
1654716900000|2022-06-08 19:35:00|126.35|125.05|126.36|125.06|126.52|125.22|126.26|124.96|77
1654717200000|2022-06-08 19:40:00|126.38|125.08|126.45|125.15|126.49|125.19|126.35|125.05|65
1654717500000|2022-06-08 19:45:00|126.46|125.16|126.34|125.04|126.48|125.18|126.24|124.94|106
1654717800000|2022-06-08 19:50:00|126.35|125.05|126.47|125.17|126.65|125.35|126.34|125.04|113
1654718100000|2022-06-08 19:55:00|126.5|125.2|126.25|124.95|126.57|125.27|126.16|124.86|78
1654718400000|2022-06-08 20:00:00|126.24|124.94|126.44|125.14|126.48|125.18|126.12|124.82|77
1654718700000|2022-06-08 20:05:00|126.43|125.13|126.28|124.98|126.43|125.13|126.16|124.86|44
1654719000000|2022-06-08 20:10:00|126.27|124.97|126.36|125.06|126.37|125.07|126.12|124.82|60
1654719300000|2022-06-08 20:15:00|126.35|125.05|126.47|125.17|126.62|125.32|126.33|125.03|31
1654719600000|2022-06-08 20:20:00|126.46|125.16|126.44|125.14|126.52|125.22|126.37|125.07|43
1654719900000|2022-06-08 20:25:00|126.45|125.15|126.42|125.12|126.45|125.15|126.16|124.86|56
1654720200000|2022-06-08 20:30:00|126.41|125.11|126.92|125.62|127.04|125.74|126.36|125.06|63
1654720500000|2022-06-08 20:35:00|126.93|125.63|126.87|125.57|126.93|125.63|126.25|124.95|98
1654720800000|2022-06-08 20:40:00|126.93|125.63|126.54|125.24|126.93|125.63|126.54|125.24|66
1654721100000|2022-06-08 20:45:00|126.55|125.25|126.37|125.07|126.55|125.25|126.25|124.95|66
1654721400000|2022-06-08 20:50:00|126.36|125.06|126.32|125.02|126.38|125.08|126.12|124.82|51
1654721700000|2022-06-08 20:55:00|126.35|125.05|126.23|124.93|126.53|125.23|126.23|124.93|56
1654722000000|2022-06-08 21:00:00|126.25|124.95|126.47|125.17|126.56|125.26|126.24|124.94|76
1654722300000|2022-06-08 21:05:00|126.49|125.19|126.43|125.13|126.49|125.19|126.34|125.04|71
1654722600000|2022-06-08 21:10:00|126.46|125.16|126.51|125.21|126.51|125.21|126.33|125.03|25
1654722900000|2022-06-08 21:15:00|126.5|125.2|126.52|125.22|126.52|125.22|126.43|125.13|24
1654723200000|2022-06-08 21:20:00|126.51|125.21|126.63|125.33|126.63|125.33|126.51|125.21|4
1654723500000|2022-06-08 21:25:00|126.65|125.35|126.85|125.55|126.97|125.67|126.65|125.35|51
1654723800000|2022-06-08 21:30:00|126.87|125.57|126.84|125.54|126.87|125.57|126.75|125.45|52
1654724100000|2022-06-08 21:35:00|126.88|125.58|126.78|125.48|126.94|125.64|126.77|125.47|54
1654724400000|2022-06-08 21:40:00|126.82|125.52|126.77|125.47|126.85|125.55|126.77|125.47|29
1654724700000|2022-06-08 21:45:00|126.81|125.51|126.44|125.14|126.82|125.52|126.44|125.14|42
1654725000000|2022-06-08 21:50:00|126.48|125.18|126.59|125.29|126.65|125.35|126.46|125.16|39
1654725300000|2022-06-08 21:55:00|126.58|125.28|127.25|125.95|127.29|125.99|126.58|125.28|68
1654725600000|2022-06-08 22:00:00|127.28|125.98|126.99|125.69|127.38|126.08|126.96|125.66|88
1654725900000|2022-06-08 22:05:00|126.98|125.68|127.25|125.95|127.38|126.08|126.96|125.66|96
1654726200000|2022-06-08 22:10:00|127.26|125.96|126.95|125.65|127.36|126.06|126.95|125.65|45
1654726500000|2022-06-08 22:15:00|126.98|125.68|126.84|125.54|127|125.7|126.75|125.45|83
1654726800000|2022-06-08 22:20:00|126.88|125.58|126.75|125.45|127.02|125.72|126.75|125.45|81
1654727100000|2022-06-08 22:25:00|126.76|125.46|126.84|125.54|127.02|125.72|126.73|125.43|50
1654727400000|2022-06-08 22:30:00|126.83|125.53|126.94|125.64|127.14|125.84|126.83|125.53|94
1654727700000|2022-06-08 22:35:00|126.95|125.65|126.77|125.47|126.96|125.66|126.74|125.44|94
1654728000000|2022-06-08 22:40:00|126.78|125.48|127.02|125.72|127.02|125.72|126.34|125.04|96
1654728300000|2022-06-08 22:45:00|126.97|125.67|126.99|125.69|127.14|125.84|126.85|125.55|95
1654728600000|2022-06-08 22:50:00|127.02|125.72|126.43|125.13|127.05|125.75|126.28|124.98|134
1654728900000|2022-06-08 22:55:00|126.42|125.12|126.15|124.85|126.42|125.12|126.06|124.76|96
1654729200000|2022-06-08 23:00:00|126.17|124.87|126.17|124.87|126.35|125.05|126.05|124.75|68
1654729500000|2022-06-08 23:05:00|126.16|124.86|126.35|125.05|126.37|125.07|126.05|124.75|35
1654729800000|2022-06-08 23:10:00|126.36|125.06|126.24|124.94|126.4|125.1|126.08|124.78|65
1654730100000|2022-06-08 23:15:00|126.27|124.97|126.26|124.96|126.32|125.02|126.15|124.85|51
1654730400000|2022-06-08 23:20:00|126.25|124.95|126.34|125.04|126.56|125.26|126.22|124.92|54
1654730700000|2022-06-08 23:25:00|126.33|125.03|126.05|124.75|126.34|125.04|125.85|124.55|131
1654731000000|2022-06-08 23:30:00|126.04|124.74|126.37|125.07|126.53|125.23|125.97|124.67|62
1654731300000|2022-06-08 23:35:00|126.35|125.05|126.03|124.73|126.4|125.1|125.76|124.46|154
1654731600000|2022-06-08 23:40:00|126.04|124.74|125.86|124.56|126.23|124.93|125.73|124.43|165
1654731900000|2022-06-08 23:45:00|125.84|124.54|126.14|124.84|126.26|124.96|125.78|124.48|112
1654732200000|2022-06-08 23:50:00|126.16|124.86|126.05|124.75|126.16|124.86|125.72|124.42|161
1654732500000|2022-06-08 23:55:00|126.09|124.79|125.94|124.64|126.17|124.87|125.94|124.64|101
1654732800000|2022-06-09 00:00:00|125.98|124.68|125.65|124.35|126.26|124.96|125.62|124.32|143
1654733100000|2022-06-09 00:05:00|125.7|124.4|125.16|123.86|125.95|124.65|125.07|123.77|125
1654733400000|2022-06-09 00:10:00|125.18|123.88|125.38|124.08|125.55|124.25|125.18|123.88|112
1654733700000|2022-06-09 00:15:00|125.37|124.07|125.33|124.03|125.38|124.08|125.04|123.74|143
1654734000000|2022-06-09 00:20:00|125.34|124.04|125.23|123.93|125.35|124.05|125.04|123.74|91
1654734300000|2022-06-09 00:25:00|125.22|123.92|125.05|123.75|125.23|123.93|125.02|123.72|99
1654734600000|2022-06-09 00:30:00|125.1|123.8|124.96|123.66|125.16|123.86|124.84|123.54|132
1654734900000|2022-06-09 00:35:00|124.97|123.67|125.35|124.05|125.47|124.17|124.97|123.67|131
1654735200000|2022-06-09 00:40:00|125.33|124.03|125.45|124.15|125.45|124.15|125.13|123.83|91
1654735500000|2022-06-09 00:45:00|125.44|124.14|125.84|124.54|126|124.7|125.38|124.08|177
1654735800000|2022-06-09 00:50:00|125.85|124.55|125.97|124.67|126.05|124.75|125.76|124.46|76
1654736100000|2022-06-09 00:55:00|125.95|124.65|125.95|124.65|126.05|124.75|125.84|124.54|91
1654736400000|2022-06-09 01:00:00|125.96|124.66|126.14|124.84|126.23|124.93|125.85|124.55|87
1654736700000|2022-06-09 01:05:00|126.08|124.78|126.54|125.24|126.64|125.34|126.03|124.73|98
1654737000000|2022-06-09 01:10:00|126.58|125.28|126.28|124.98|126.62|125.32|126.23|124.93|89
1654737300000|2022-06-09 01:15:00|126.27|124.97|126.25|124.95|126.4|125.1|126.13|124.83|70
1654737600000|2022-06-09 01:20:00|126.26|124.96|126.25|124.95|126.33|125.03|126.15|124.85|65
1654737900000|2022-06-09 01:25:00|126.22|124.92|126.05|124.75|126.22|124.92|125.88|124.58|92
1654738200000|2022-06-09 01:30:00|126.04|124.74|125.87|124.57|126.05|124.75|125.76|124.46|106
1654738500000|2022-06-09 01:35:00|125.89|124.59|125.42|124.12|126.05|124.75|125.42|124.12|117
1654738800000|2022-06-09 01:40:00|125.43|124.13|125.45|124.15|125.66|124.36|125.43|124.13|64
1654739100000|2022-06-09 01:45:00|125.47|124.17|125.24|123.94|125.47|124.17|125.14|123.84|116
1654739400000|2022-06-09 01:50:00|125.29|123.99|125.34|124.04|125.37|124.07|125.24|123.94|80
1654739700000|2022-06-09 01:55:00|125.36|124.06|124.98|123.68|125.38|124.08|124.98|123.68|96
1654740000000|2022-06-09 02:00:00|125.01|123.71|125.17|123.87|125.24|123.94|124.95|123.65|124
1654740300000|2022-06-09 02:05:00|125.21|123.91|125.16|123.86|125.28|123.98|125.05|123.75|74
1654740600000|2022-06-09 02:10:00|125.17|123.87|125.25|123.95|125.28|123.98|124.86|123.56|78
1654740900000|2022-06-09 02:15:00|125.24|123.94|125.35|124.05|125.44|124.14|125|123.7|103
1654741200000|2022-06-09 02:20:00|125.34|124.04|125.48|124.18|126.13|124.83|125.34|124.04|174
1654741500000|2022-06-09 02:25:00|125.47|124.17|125.44|124.14|125.61|124.31|125.04|123.74|107
1654741800000|2022-06-09 02:30:00|125.46|124.16|125.79|124.49|126.36|125.06|125.46|124.16|183
1654742100000|2022-06-09 02:35:00|125.82|124.52|125.45|124.15|125.82|124.52|125.12|123.82|178
1654742400000|2022-06-09 02:40:00|125.48|124.18|125.54|124.24|125.66|124.36|125.39|124.09|41
1654742700000|2022-06-09 02:45:00|125.56|124.26|125.53|124.23|125.66|124.36|125.51|124.21|53
1654743000000|2022-06-09 02:50:00|125.54|124.24|125.55|124.25|125.65|124.35|125.23|123.93|65
1654743300000|2022-06-09 02:55:00|125.57|124.27|125.82|124.52|125.99|124.69|125.54|124.24|72
1654743600000|2022-06-09 03:00:00|125.86|124.56|126.03|124.73|126.08|124.78|125.73|124.43|58
1654743900000|2022-06-09 03:05:00|126.06|124.76|125.83|124.53|126.07|124.77|125.81|124.51|75
1654744200000|2022-06-09 03:10:00|125.86|124.56|125.85|124.55|125.96|124.66|125.81|124.51|70
1654744500000|2022-06-09 03:15:00|125.88|124.58|125.94|124.64|125.94|124.64|125.71|124.41|65
1654744800000|2022-06-09 03:20:00|125.95|124.65|126.02|124.72|126.27|124.97|125.94|124.64|81
1654745100000|2022-06-09 03:25:00|126.03|124.73|126.05|124.75|126.13|124.83|125.82|124.52|66
1654745400000|2022-06-09 03:30:00|126.04|124.74|125.93|124.63|126.06|124.76|125.86|124.56|78
1654745700000|2022-06-09 03:35:00|125.94|124.64|125.96|124.66|126.09|124.79|125.83|124.53|74
1654746000000|2022-06-09 03:40:00|125.99|124.69|126.12|124.82|126.12|124.82|125.84|124.54|73
1654746300000|2022-06-09 03:45:00|126.07|124.77|126.12|124.82|126.18|124.88|126.03|124.73|65
1654746600000|2022-06-09 03:50:00|126.11|124.81|126.15|124.85|126.34|125.04|126.11|124.81|55
1654746900000|2022-06-09 03:55:00|126.16|124.86|126.14|124.84|126.32|125.02|126.13|124.83|67
1654747200000|2022-06-09 04:00:00|126.16|124.86|125.89|124.59|126.23|124.93|125.89|124.59|50
1654747500000|2022-06-09 04:05:00|125.91|124.61|126.12|124.82|126.12|124.82|125.9|124.6|39
1654747800000|2022-06-09 04:10:00|126.11|124.81|125.89|124.59|126.14|124.84|125.89|124.59|47
1654748100000|2022-06-09 04:15:00|125.92|124.62|125.91|124.61|125.93|124.63|125.79|124.49|34
1654748400000|2022-06-09 04:20:00|125.9|124.6|126.13|124.83|126.21|124.91|125.89|124.59|39
1654748700000|2022-06-09 04:25:00|126.15|124.85|126.02|124.72|126.31|125.01|126.01|124.71|52
1654749000000|2022-06-09 04:30:00|126|124.7|125.91|124.61|126.01|124.71|125.72|124.42|55
1654749300000|2022-06-09 04:35:00|125.89|124.59|126.12|124.82|126.13|124.83|125.82|124.52|49
1654749600000|2022-06-09 04:40:00|126.13|124.83|126.13|124.83|126.24|124.94|125.95|124.65|53
1654749900000|2022-06-09 04:45:00|126.15|124.85|125.91|124.61|126.17|124.87|125.85|124.55|62
1654750200000|2022-06-09 04:50:00|125.92|124.62|125.84|124.54|126.13|124.83|125.84|124.54|66
1654750500000|2022-06-09 04:55:00|125.83|124.53|126.02|124.72|126.12|124.82|125.68|124.38|64
1654750800000|2022-06-09 05:00:00|126.04|124.74|125.93|124.63|126.12|124.82|125.91|124.61|65
1654751100000|2022-06-09 05:05:00|125.92|124.62|126.34|125.04|126.36|125.06|125.92|124.62|72
1654751400000|2022-06-09 05:10:00|126.36|125.06|126.22|124.92|126.46|125.16|126.11|124.81|81
1654751700000|2022-06-09 05:15:00|126.23|124.93|126.23|124.93|126.42|125.12|126.22|124.92|71
1654752000000|2022-06-09 05:20:00|126.26|124.96|126.41|125.11|126.42|125.12|126.26|124.96|50
1654752300000|2022-06-09 05:25:00|126.43|125.13|126.41|125.11|126.46|125.16|126.39|125.09|15
1654752600000|2022-06-09 05:30:00|126.46|125.16|126.55|125.25|126.65|125.35|126.32|125.02|65
1654752900000|2022-06-09 05:35:00|126.57|125.27|126.55|125.25|126.7|125.4|126.5|125.2|35
1654753200000|2022-06-09 05:40:00|126.56|125.26|126.81|125.51|126.81|125.51|126.52|125.22|35
1654753500000|2022-06-09 05:45:00|126.8|125.5|126.84|125.54|126.96|125.66|126.71|125.41|60
1654753800000|2022-06-09 05:50:00|126.85|125.55|126.53|125.23|126.92|125.62|126.43|125.13|81
1654754100000|2022-06-09 05:55:00|126.55|125.25|126.42|125.12|126.63|125.33|126.41|125.11|94
1654754400000|2022-06-09 06:00:00|126.43|125.13|126.43|125.13|126.6|125.3|126.43|125.13|71
1654754700000|2022-06-09 06:05:00|126.46|125.16|126.42|125.12|126.51|125.21|126.22|124.92|47
1654755000000|2022-06-09 06:10:00|126.41|125.11|126.64|125.34|126.64|125.34|126.32|125.02|74
1654755300000|2022-06-09 06:15:00|126.63|125.33|126.05|124.75|127.05|125.75|125.85|124.55|203
1654755600000|2022-06-09 06:20:00|126.08|124.78|126.23|124.93|126.51|125.21|126.08|124.78|62
1654755900000|2022-06-09 06:25:00|126.28|124.98|126.21|124.91|127.08|125.78|126.2|124.9|175
1654756200000|2022-06-09 06:30:00|126.28|124.98|126.45|125.15|126.45|125.15|125.84|124.54|166
1654756500000|2022-06-09 06:35:00|126.44|125.14|126.14|124.84|126.45|125.15|126.13|124.83|58
1654756800000|2022-06-09 06:40:00|126.15|124.85|126.24|124.94|126.33|125.03|126.12|124.82|52
1654757100000|2022-06-09 06:45:00|126.25|124.95|126.1|124.8|126.36|125.06|126.06|124.76|77
1654757400000|2022-06-09 06:50:00|126.06|124.76|126.16|124.86|126.23|124.93|126.05|124.75|87
1654757700000|2022-06-09 06:55:00|126.15|124.85|126.26|124.96|126.33|125.03|126.06|124.76|62
1654758000000|2022-06-09 07:00:00|126.31|125.01|126.36|125.06|126.52|125.22|126.25|124.95|71
1654758300000|2022-06-09 07:05:00|126.35|125.05|126.55|125.25|126.55|125.25|126.33|125.03|66
1654758600000|2022-06-09 07:10:00|126.56|125.26|126.6|125.3|126.63|125.33|126.52|125.22|49
1654758900000|2022-06-09 07:15:00|126.59|125.29|126.82|125.52|126.91|125.61|126.51|125.21|68
1654759200000|2022-06-09 07:20:00|126.81|125.51|126.95|125.65|127.11|125.81|126.81|125.51|51
1654759500000|2022-06-09 07:25:00|127.02|125.72|127.05|125.75|127.13|125.83|127|125.7|52
1654759800000|2022-06-09 07:30:00|127.04|125.74|126.84|125.54|127.2|125.9|126.84|125.54|103
1654760100000|2022-06-09 07:35:00|126.87|125.57|126.96|125.66|126.97|125.67|126.84|125.54|86
1654760400000|2022-06-09 07:40:00|126.99|125.69|126.96|125.66|126.99|125.69|126.85|125.55|43
1654760700000|2022-06-09 07:45:00|126.94|125.64|126.97|125.67|127.26|125.96|126.85|125.55|127
1654761000000|2022-06-09 07:50:00|126.96|125.66|127.06|125.76|127.26|125.96|126.95|125.65|97
1654761300000|2022-06-09 07:55:00|127.05|125.75|127.37|126.07|127.37|126.07|127.04|125.74|89
1654761600000|2022-06-09 08:00:00|127.36|126.06|127.13|125.83|127.48|126.18|127.12|125.82|189
1654761900000|2022-06-09 08:05:00|127.12|125.82|127.05|125.75|127.18|125.88|126.93|125.63|112
1654762200000|2022-06-09 08:10:00|127.07|125.77|126.84|125.54|127.07|125.77|126.82|125.52|64
1654762500000|2022-06-09 08:15:00|126.86|125.56|126.95|125.65|127.06|125.76|126.83|125.53|74
1654762800000|2022-06-09 08:20:00|126.96|125.66|127.18|125.88|127.25|125.95|126.87|125.57|75
1654763100000|2022-06-09 08:25:00|127.19|125.89|127.06|125.76|127.19|125.89|127.06|125.76|58
1654763400000|2022-06-09 08:30:00|127.09|125.79|127.15|125.85|127.18|125.88|126.86|125.56|64
1654763700000|2022-06-09 08:35:00|127.07|125.77|126.9|125.6|127.07|125.77|126.85|125.55|63
1654764000000|2022-06-09 08:40:00|126.85|125.55|126.98|125.68|127.06|125.76|126.85|125.55|61
1654764300000|2022-06-09 08:45:00|126.95|125.65|127.17|125.87|127.17|125.87|126.94|125.64|75
1654764600000|2022-06-09 08:50:00|127.15|125.85|127.14|125.84|127.19|125.89|127.04|125.74|116
1654764900000|2022-06-09 08:55:00|127.15|125.85|127.25|125.95|127.38|126.08|127.13|125.83|112
1654765200000|2022-06-09 09:00:00|127.27|125.97|127.37|126.07|127.5|126.2|127.26|125.96|102
1654765500000|2022-06-09 09:05:00|127.4|126.1|127.47|126.17|127.6|126.3|127.35|126.05|76
1654765800000|2022-06-09 09:10:00|127.49|126.19|127.45|126.15|127.54|126.24|127.44|126.14|44
1654766100000|2022-06-09 09:15:00|127.43|126.13|127.39|126.09|127.43|126.13|127.39|126.09|5
1654766400000|2022-06-09 09:20:00|127.37|126.07|127.76|126.46|127.79|126.49|127.34|126.04|112
1654766700000|2022-06-09 09:25:00|127.78|126.48|128.1|126.8|128.17|126.87|127.76|126.46|85
1654767000000|2022-06-09 09:30:00|128.08|126.78|128.19|126.89|128.28|126.98|128.07|126.77|64
1654767300000|2022-06-09 09:35:00|128.2|126.9|127.98|126.68|128.23|126.93|127.98|126.68|80
1654767600000|2022-06-09 09:40:00|128.01|126.71|127.96|126.66|128.01|126.71|127.76|126.46|64
1654767900000|2022-06-09 09:45:00|127.95|126.65|127.98|126.68|128.11|126.81|127.95|126.65|31
1654768200000|2022-06-09 09:50:00|127.97|126.67|127.77|126.47|128.07|126.77|127.77|126.47|51
1654768500000|2022-06-09 09:55:00|127.76|126.46|127.56|126.26|127.76|126.46|127.47|126.17|86
1654768800000|2022-06-09 10:00:00|127.58|126.28|127.58|126.28|127.67|126.37|127.55|126.25|67
1654769100000|2022-06-09 10:05:00|127.59|126.29|127.34|126.04|127.65|126.35|127.34|126.04|45
1654769400000|2022-06-09 10:10:00|127.36|126.06|127.37|126.07|127.59|126.29|127.25|125.95|92
1654769700000|2022-06-09 10:15:00|127.39|126.09|127.48|126.18|127.52|126.22|127.39|126.09|35
1654770000000|2022-06-09 10:20:00|127.49|126.19|127.48|126.18|127.53|126.23|127.35|126.05|59
1654770300000|2022-06-09 10:25:00|127.47|126.17|127.55|126.25|127.58|126.28|127.25|125.95|67
1654770600000|2022-06-09 10:30:00|127.53|126.23|127.18|125.88|127.59|126.29|127.07|125.77|105
1654770900000|2022-06-09 10:35:00|127.17|125.87|127.27|125.97|127.34|126.04|127.14|125.84|63
1654771200000|2022-06-09 10:40:00|127.28|125.98|127.27|125.97|127.33|126.03|127.14|125.84|60
1654771500000|2022-06-09 10:45:00|127.29|125.99|127.05|125.75|127.32|126.02|127.05|125.75|54
1654771800000|2022-06-09 10:50:00|127.07|125.77|127.06|125.76|127.28|125.98|126.99|125.69|76
1654772100000|2022-06-09 10:55:00|127.05|125.75|127.05|125.75|127.27|125.97|126.9|125.6|117
1654772400000|2022-06-09 11:00:00|127.06|125.76|127.16|125.86|127.26|125.96|126.96|125.66|119
1654772700000|2022-06-09 11:05:00|127.19|125.89|127.09|125.79|127.25|125.95|127.04|125.74|85
1654773000000|2022-06-09 11:10:00|127.07|125.77|127.06|125.76|127.18|125.88|126.97|125.67|69
1654773300000|2022-06-09 11:15:00|127.05|125.75|126.86|125.56|127.08|125.78|126.84|125.54|102
1654773600000|2022-06-09 11:20:00|126.88|125.58|126.99|125.69|127.21|125.91|126.84|125.54|89
1654773900000|2022-06-09 11:25:00|127.01|125.71|127.06|125.76|127.06|125.76|126.96|125.66|39
1654774200000|2022-06-09 11:30:00|127.11|125.81|126.87|125.57|127.25|125.95|126.87|125.57|98
1654774500000|2022-06-09 11:35:00|126.89|125.59|126.96|125.66|127.09|125.79|126.85|125.55|57
1654774800000|2022-06-09 11:40:00|127|125.7|126.96|125.66|127|125.7|126.75|125.45|120
1654775100000|2022-06-09 11:45:00|126.99|125.69|126.55|125.25|127.21|125.91|126.54|125.24|140
1654775400000|2022-06-09 11:50:00|126.54|125.24|126.56|125.26|126.7|125.4|126.5|125.2|111
1654775700000|2022-06-09 11:55:00|126.57|125.27|126.36|125.06|126.59|125.29|126.36|125.06|140
1654776000000|2022-06-09 12:00:00|126.37|125.07|126.76|125.46|126.8|125.5|126.36|125.06|84
1654776300000|2022-06-09 12:05:00|126.78|125.48|126.62|125.32|126.92|125.62|126.55|125.25|107
1654776600000|2022-06-09 12:10:00|126.58|125.28|126.52|125.22|126.65|125.35|126.34|125.04|75
1654776900000|2022-06-09 12:15:00|126.48|125.18|125.76|124.46|126.49|125.19|125.67|124.37|165
1654777200000|2022-06-09 12:20:00|125.77|124.47|125.38|124.08|125.88|124.58|125.27|123.97|252
1654777500000|2022-06-09 12:25:00|125.37|124.07|125.94|124.64|125.97|124.67|125.37|124.07|152
1654777800000|2022-06-09 12:30:00|125.95|124.65|125.61|124.31|125.96|124.66|125.57|124.27|203
1654778100000|2022-06-09 12:35:00|125.58|124.28|125.57|124.27|125.61|124.31|125.35|124.05|153
1654778400000|2022-06-09 12:40:00|125.56|124.26|125.35|124.05|125.57|124.27|125.3|124|137
1654778700000|2022-06-09 12:45:00|125.34|124.04|125.87|124.57|125.95|124.65|125.34|124.04|128
1654779000000|2022-06-09 12:50:00|125.88|124.58|126.05|124.75|126.19|124.89|125.84|124.54|106
1654779300000|2022-06-09 12:55:00|126.06|124.76|125.96|124.66|126.09|124.79|125.86|124.56|99
1654779600000|2022-06-09 13:00:00|125.97|124.67|125.96|124.66|126.06|124.76|125.9|124.6|70
1654779900000|2022-06-09 13:05:00|125.95|124.65|125.57|124.27|125.97|124.67|125.57|124.27|107
1654780200000|2022-06-09 13:10:00|125.56|124.26|125.99|124.69|126.18|124.88|125.56|124.26|159
1654780500000|2022-06-09 13:15:00|126.03|124.73|125.98|124.68|126.15|124.85|125.94|124.64|128
1654780800000|2022-06-09 13:20:00|126|124.7|125.97|124.67|126.04|124.74|125.88|124.58|92
1654781100000|2022-06-09 13:25:00|125.95|124.65|125.85|124.55|126.06|124.76|125.83|124.53|54
1654781400000|2022-06-09 13:30:00|125.86|124.56|125.98|124.68|126.08|124.78|125.55|124.25|229
1654781700000|2022-06-09 13:35:00|126.04|124.74|125.45|124.15|126.08|124.78|125.45|124.15|248
1654782000000|2022-06-09 13:40:00|125.44|124.14|125.2|123.9|125.59|124.29|125.05|123.75|180
1654782300000|2022-06-09 13:45:00|125.19|123.89|125.87|124.57|125.88|124.58|125.17|123.87|176
1654782600000|2022-06-09 13:50:00|125.86|124.56|125.95|124.65|126.08|124.78|125.75|124.45|124
1654782900000|2022-06-09 13:55:00|125.96|124.66|126.13|124.83|126.17|124.87|125.88|124.58|194
1654783200000|2022-06-09 14:00:00|126.16|124.86|126.12|124.82|126.18|124.88|125.96|124.66|96
1654783500000|2022-06-09 14:05:00|126.09|124.79|125.73|124.43|126.12|124.82|125.71|124.41|151
1654783800000|2022-06-09 14:10:00|125.72|124.42|125.97|124.67|125.97|124.67|125.57|124.27|146
1654784100000|2022-06-09 14:15:00|125.96|124.66|125.97|124.67|126.27|124.97|125.86|124.56|197
1654784400000|2022-06-09 14:20:00|125.98|124.68|126.07|124.77|126.17|124.87|125.95|124.65|108
1654784700000|2022-06-09 14:25:00|126.09|124.79|126.19|124.89|126.2|124.9|126.07|124.77|119
1654785000000|2022-06-09 14:30:00|126.21|124.91|126.16|124.86|126.26|124.96|125.98|124.68|75
1654785300000|2022-06-09 14:35:00|126.15|124.85|126.08|124.78|126.24|124.94|126.06|124.76|103
1654785600000|2022-06-09 14:40:00|126.06|124.76|126.04|124.74|126.1|124.8|125.95|124.65|74
1654785900000|2022-06-09 14:45:00|126.05|124.75|125.95|124.65|126.06|124.76|125.84|124.54|115
1654786200000|2022-06-09 14:50:00|125.94|124.64|125.56|124.26|125.94|124.64|125.56|124.26|124
1654786500000|2022-06-09 14:55:00|125.57|124.27|125.57|124.27|125.65|124.35|125.55|124.25|88
1654786800000|2022-06-09 15:00:00|125.6|124.3|125.46|124.16|125.62|124.32|125.35|124.05|84
1654787100000|2022-06-09 15:05:00|125.44|124.14|125.35|124.05|125.44|124.14|125.16|123.86|123
1654787400000|2022-06-09 15:10:00|125.36|124.06|125.37|124.07|125.57|124.27|125.25|123.95|86
1654787700000|2022-06-09 15:15:00|125.39|124.09|125.56|124.26|125.56|124.26|125.35|124.05|75
1654788000000|2022-06-09 15:20:00|125.57|124.27|125.65|124.35|125.7|124.4|125.57|124.27|27
1654788300000|2022-06-09 15:25:00|125.66|124.36|125.79|124.49|125.92|124.62|125.66|124.36|116
1654788600000|2022-06-09 15:30:00|125.77|124.47|125.94|124.64|126.07|124.77|125.73|124.43|117
1654788900000|2022-06-09 15:35:00|125.95|124.65|126.17|124.87|126.26|124.96|125.95|124.65|78
1654789200000|2022-06-09 15:40:00|126.19|124.89|126.15|124.85|126.27|124.97|126.06|124.76|84
1654789500000|2022-06-09 15:45:00|126.13|124.83|125.88|124.58|126.13|124.83|125.85|124.55|108
1654789800000|2022-06-09 15:50:00|125.91|124.61|126.26|124.96|126.27|124.97|125.74|124.44|127
1654790100000|2022-06-09 15:55:00|126.27|124.97|126.22|124.92|126.36|125.06|126.15|124.85|100
1654790400000|2022-06-09 16:00:00|126.16|124.86|126.05|124.75|126.28|124.98|125.85|124.55|128
1654790700000|2022-06-09 16:05:00|126.06|124.76|126.1|124.8|126.18|124.88|125.86|124.56|81
1654791000000|2022-06-09 16:10:00|126.07|124.77|125.95|124.65|126.17|124.87|125.85|124.55|85
1654791300000|2022-06-09 16:15:00|125.96|124.66|125.96|124.66|126|124.7|125.75|124.45|75
1654791600000|2022-06-09 16:20:00|125.99|124.69|125.96|124.66|126.08|124.78|125.86|124.56|49
1654791900000|2022-06-09 16:25:00|125.97|124.67|125.97|124.67|126.1|124.8|125.87|124.57|94
1654792200000|2022-06-09 16:30:00|125.98|124.68|126.16|124.86|126.16|124.86|125.76|124.46|68
1654792500000|2022-06-09 16:35:00|126.15|124.85|126.07|124.77|126.17|124.87|125.96|124.66|56
1654792800000|2022-06-09 16:40:00|126.08|124.78|126.47|125.17|126.58|125.28|126.07|124.77|90
1654793100000|2022-06-09 16:45:00|126.46|125.16|126.36|125.06|126.53|125.23|126.12|124.82|120
1654793400000|2022-06-09 16:50:00|126.37|125.07|126.28|124.98|126.5|125.2|126.28|124.98|66
1654793700000|2022-06-09 16:55:00|126.29|124.99|126.56|125.26|126.57|125.27|126.27|124.97|105
1654794000000|2022-06-09 17:00:00|126.55|125.25|126.75|125.45|126.85|125.55|126.36|125.06|142
1654794300000|2022-06-09 17:05:00|126.77|125.47|126.74|125.44|127.14|125.84|126.74|125.44|140
1654794600000|2022-06-09 17:10:00|126.76|125.46|126.74|125.44|126.86|125.56|126.55|125.25|139
1654794900000|2022-06-09 17:15:00|126.75|125.45|126.56|125.26|126.89|125.59|126.46|125.16|131
1654795200000|2022-06-09 17:20:00|126.55|125.25|126.36|125.06|126.65|125.35|126.36|125.06|110
1654795500000|2022-06-09 17:25:00|126.42|125.12|126.35|125.05|126.46|125.16|126.24|124.94|98
1654795800000|2022-06-09 17:30:00|126.34|125.04|126.36|125.06|126.45|125.15|126.12|124.82|94
1654796100000|2022-06-09 17:35:00|126.35|125.05|126.26|124.96|126.39|125.09|126.16|124.86|84
1654796400000|2022-06-09 17:40:00|126.27|124.97|126.16|124.86|126.35|125.05|126.12|124.82|90
1654796700000|2022-06-09 17:45:00|126.15|124.85|126.27|124.97|126.35|125.05|126.13|124.83|44
1654797000000|2022-06-09 17:50:00|126.28|124.98|126.27|124.97|126.34|125.04|126.22|124.92|70
1654797300000|2022-06-09 17:55:00|126.28|124.98|126.51|125.21|126.51|125.21|126.17|124.87|94
1654797600000|2022-06-09 18:00:00|126.52|125.22|126.35|125.05|126.53|125.23|126.32|125.02|65
1654797900000|2022-06-09 18:05:00|126.34|125.04|126.18|124.88|126.39|125.09|126.16|124.86|108
1654798200000|2022-06-09 18:10:00|126.21|124.91|126.46|125.16|126.46|125.16|126.17|124.87|84
1654798500000|2022-06-09 18:15:00|126.45|125.15|126.27|124.97|126.58|125.28|126.26|124.96|62
1654798800000|2022-06-09 18:20:00|126.26|124.96|125.95|124.65|126.36|125.06|125.82|124.52|118
1654799100000|2022-06-09 18:25:00|125.96|124.66|126.23|124.93|126.25|124.95|125.92|124.62|60
1654799400000|2022-06-09 18:30:00|126.22|124.92|125.86|124.56|126.22|124.92|125.84|124.54|76
1654799700000|2022-06-09 18:35:00|125.87|124.57|125.94|124.64|126.02|124.72|125.85|124.55|59
1654800000000|2022-06-09 18:40:00|125.95|124.65|125.92|124.62|126|124.7|125.88|124.58|62
1654800300000|2022-06-09 18:45:00|125.91|124.61|125.83|124.53|125.97|124.67|125.74|124.44|103
1654800600000|2022-06-09 18:50:00|125.85|124.55|125.95|124.65|126|124.7|125.85|124.55|57
1654800900000|2022-06-09 18:55:00|125.96|124.66|125.92|124.62|126.06|124.76|125.86|124.56|71
1654801200000|2022-06-09 19:00:00|125.93|124.63|125.47|124.17|125.93|124.63|125.46|124.16|129
1654801500000|2022-06-09 19:05:00|125.46|124.16|125.44|124.14|125.52|124.22|125.43|124.13|112
1654801800000|2022-06-09 19:10:00|125.45|124.15|125.45|124.15|125.55|124.25|125.36|124.06|82
1654802100000|2022-06-09 19:15:00|125.44|124.14|125.49|124.19|125.51|124.21|125.33|124.03|73
1654802400000|2022-06-09 19:20:00|125.48|124.18|125.43|124.13|125.49|124.19|125.24|123.94|103
1654802700000|2022-06-09 19:25:00|125.42|124.12|125.31|124.01|125.42|124.12|125.2|123.9|101
1654803000000|2022-06-09 19:30:00|125.3|124|125.34|124.04|125.46|124.16|125.25|123.95|61
1654803300000|2022-06-09 19:35:00|125.35|124.05|125.46|124.16|125.47|124.17|125.24|123.94|96
1654803600000|2022-06-09 19:40:00|125.45|124.15|125.5|124.2|125.55|124.25|125.33|124.03|87
1654803900000|2022-06-09 19:45:00|125.49|124.19|125.28|123.98|125.51|124.21|125.23|123.93|90
1654804200000|2022-06-09 19:50:00|125.27|123.97|125.38|124.08|125.42|124.12|125.25|123.95|107
1654804500000|2022-06-09 19:55:00|125.37|124.07|124.39|123.09|125.49|124.19|124.3|123|188
1654804800000|2022-06-09 20:00:00|124.4|123.1|124.38|123.08|124.47|123.17|123.61|122.31|206
1654805100000|2022-06-09 20:05:00|124.36|123.06|124.13|122.83|124.44|123.14|123.98|122.68|106
1654805400000|2022-06-09 20:10:00|124.15|122.85|124.64|123.34|124.7|123.4|124.15|122.85|112
1654805700000|2022-06-09 20:15:00|124.65|123.35|124.7|123.4|124.7|123.4|124.45|123.15|62
1654806000000|2022-06-09 20:20:00|124.77|123.47|124.86|123.56|124.97|123.67|124.7|123.4|93
1654806300000|2022-06-09 20:25:00|124.85|123.55|125.05|123.75|125.08|123.78|124.84|123.54|58
1654806600000|2022-06-09 20:30:00|125.06|123.76|125.03|123.73|125.06|123.76|124.84|123.54|61
1654806900000|2022-06-09 20:35:00|125.02|123.72|124.92|123.62|125.02|123.72|124.84|123.54|63
1654807200000|2022-06-09 20:40:00|124.93|123.63|124.83|123.53|125.03|123.73|124.82|123.52|74
1654807500000|2022-06-09 20:45:00|124.82|123.52|125.04|123.74|125.06|123.76|124.72|123.42|63
1654807800000|2022-06-09 20:50:00|125.06|123.76|125.1|123.8|125.15|123.85|124.89|123.59|65
1654808100000|2022-06-09 20:55:00|125.07|123.77|124.93|123.63|125.07|123.77|124.92|123.62|74
1654808400000|2022-06-09 21:00:00|124.94|123.64|125|123.7|125|123.7|124.93|123.63|24
1654808700000|2022-06-09 21:05:00|124.99|123.69|125|123.7|125.02|123.72|124.95|123.65|46
1654809000000|2022-06-09 21:10:00|125.04|123.74|125.23|123.93|125.26|123.96|125.04|123.74|58
1654809300000|2022-06-09 21:15:00|125.24|123.94|125.23|123.93|125.28|123.98|125.21|123.91|40
1654809600000|2022-06-09 21:20:00|125.25|123.95|125.06|123.76|125.25|123.95|125.04|123.74|54
1654809900000|2022-06-09 21:25:00|125.07|123.77|124.96|123.66|125.07|123.77|124.94|123.64|57
1654810200000|2022-06-09 21:30:00|124.95|123.65|124.95|123.65|124.99|123.69|124.93|123.63|53
1654810500000|2022-06-09 21:35:00|124.96|123.66|125.05|123.75|125.06|123.76|124.96|123.66|29
1654810800000|2022-06-09 21:40:00|125.04|123.74|125.04|123.74|125.06|123.76|125.03|123.73|34
1654811100000|2022-06-09 21:45:00|125.06|123.76|124.94|123.64|125.06|123.76|124.93|123.63|47
1654811400000|2022-06-09 21:50:00|124.97|123.67|125.08|123.78|125.09|123.79|124.93|123.63|33
1654811700000|2022-06-09 21:55:00|125.09|123.79|124.96|123.66|125.13|123.83|124.94|123.64|50
1654812000000|2022-06-09 22:00:00|124.95|123.65|125.06|123.76|125.25|123.95|124.95|123.65|62
1654812900000|2022-06-09 22:15:00|124.95|123.65|124.85|123.55|124.95|123.65|124.85|123.55|16
1654813200000|2022-06-09 22:20:00|124.86|123.56|124.76|123.46|124.96|123.66|124.74|123.44|44
1654813500000|2022-06-09 22:25:00|124.74|123.44|125.16|123.86|125.17|123.87|124.74|123.44|26
1654813800000|2022-06-09 22:30:00|125.19|123.89|125.08|123.78|125.3|124|125.05|123.75|43
1654814100000|2022-06-09 22:35:00|125.06|123.76|124.85|123.55|125.07|123.77|124.77|123.47|40
1654814400000|2022-06-09 22:40:00|124.86|123.56|124.94|123.64|124.98|123.68|124.78|123.48|44
1654814700000|2022-06-09 22:45:00|124.96|123.66|124.95|123.65|124.97|123.67|124.75|123.45|63
1654815000000|2022-06-09 22:50:00|124.98|123.68|124.55|123.25|125.03|123.73|124.55|123.25|73
1654815300000|2022-06-09 22:55:00|124.54|123.24|124.7|123.4|124.7|123.4|124.43|123.13|51
1654815600000|2022-06-09 23:00:00|124.65|123.35|124.51|123.21|124.65|123.35|124.42|123.12|54
1654815900000|2022-06-09 23:05:00|124.52|123.22|124.45|123.15|124.62|123.32|124.36|123.06|90
1654816200000|2022-06-09 23:10:00|124.38|123.08|124.25|122.95|124.47|123.17|124.21|122.91|92
1654816500000|2022-06-09 23:15:00|124.23|122.93|124.81|123.51|124.81|123.51|123.94|122.64|110
1654816800000|2022-06-09 23:20:00|124.82|123.52|124.95|123.65|125.1|123.8|124.78|123.48|116
1654817100000|2022-06-09 23:25:00|125.01|123.71|124.93|123.63|125.04|123.74|124.55|123.25|133
1654817400000|2022-06-09 23:30:00|124.92|123.62|125.07|123.77|125.14|123.84|124.79|123.49|78
1654817700000|2022-06-09 23:35:00|125.05|123.75|125.03|123.73|125.07|123.77|124.85|123.55|125
1654818000000|2022-06-09 23:40:00|125.05|123.75|124.95|123.65|125.16|123.86|124.86|123.56|83
1654818300000|2022-06-09 23:45:00|124.96|123.66|125.03|123.73|125.07|123.77|124.85|123.55|84
1654818600000|2022-06-09 23:50:00|125.02|123.72|124.86|123.56|125.04|123.74|124.77|123.47|90
1654818900000|2022-06-09 23:55:00|124.87|123.57|124.55|123.25|125.06|123.76|124.54|123.24|75
1654819200000|2022-06-10 00:00:00|124.57|123.27|124.93|123.63|124.93|123.63|124.45|123.15|75
1654819500000|2022-06-10 00:05:00|124.94|123.64|124.98|123.68|125.04|123.74|124.69|123.39|120
1654819800000|2022-06-10 00:10:00|125.01|123.71|124.34|123.04|125.01|123.71|124.25|122.95|136
1654820100000|2022-06-10 00:15:00|124.33|123.03|122.47|121.17|124.34|123.04|121.91|120.61|446
1654820400000|2022-06-10 00:20:00|122.46|121.16|123.16|121.86|123.27|121.97|122.42|121.12|267
1654820700000|2022-06-10 00:25:00|123.15|121.85|123.48|122.18|123.54|122.24|123.06|121.76|199
1654821000000|2022-06-10 00:30:00|123.47|122.17|123.46|122.16|123.51|122.21|123.02|121.72|168
1654821300000|2022-06-10 00:35:00|123.47|122.17|124.03|122.73|124.08|122.78|123.4|122.1|84
1654821600000|2022-06-10 00:40:00|124.05|122.75|123.94|122.64|124.15|122.85|123.86|122.56|181
1654821900000|2022-06-10 00:45:00|123.93|122.63|123.94|122.64|124.07|122.77|123.85|122.55|74
1654822200000|2022-06-10 00:50:00|123.93|122.63|123.94|122.64|123.96|122.66|123.74|122.44|141
1654822500000|2022-06-10 00:55:00|123.93|122.63|123.79|122.49|123.96|122.66|123.74|122.44|135
1654822800000|2022-06-10 01:00:00|123.82|122.52|123.85|122.55|123.96|122.66|123.46|122.16|142
1654823100000|2022-06-10 01:05:00|123.87|122.57|123.48|122.18|123.89|122.59|123.36|122.06|89
1654823400000|2022-06-10 01:10:00|123.51|122.21|123.37|122.07|123.54|122.24|123.26|121.96|109
1654823700000|2022-06-10 01:15:00|123.39|122.09|123.99|122.69|124.11|122.81|123.24|121.94|140
1654824000000|2022-06-10 01:20:00|123.97|122.67|123.86|122.56|124.25|122.95|123.78|122.48|145
1654824300000|2022-06-10 01:25:00|123.87|122.57|124.13|122.83|124.15|122.85|123.79|122.49|46
1654824600000|2022-06-10 01:30:00|124.12|122.82|124.07|122.77|124.17|122.87|124.05|122.75|77
1654824900000|2022-06-10 01:35:00|124.06|122.76|124.07|122.77|124.16|122.86|123.97|122.67|79
1654825200000|2022-06-10 01:40:00|124.06|122.76|124.15|122.85|124.15|122.85|124.04|122.74|53
1654825500000|2022-06-10 01:45:00|124.16|122.86|124.15|122.85|124.18|122.88|124.05|122.75|57
1654825800000|2022-06-10 01:50:00|124.14|122.84|123.94|122.64|124.2|122.9|123.93|122.63|50
1654826100000|2022-06-10 01:55:00|123.98|122.68|123.86|122.56|124.14|122.84|123.86|122.56|83
1654826400000|2022-06-10 02:00:00|123.87|122.57|124.15|122.85|124.15|122.85|123.75|122.45|97
1654826700000|2022-06-10 02:05:00|124.16|122.86|124.04|122.74|124.37|123.07|124.04|122.74|95
1654827000000|2022-06-10 02:10:00|124.05|122.75|124.15|122.85|124.27|122.97|123.99|122.69|84
1654827300000|2022-06-10 02:15:00|124.16|122.86|124.26|122.96|124.28|122.98|124.15|122.85|52
1654827600000|2022-06-10 02:20:00|124.29|122.99|124.56|123.26|124.6|123.3|124.24|122.94|59
1654827900000|2022-06-10 02:25:00|124.54|123.24|124.59|123.29|124.65|123.35|124.43|123.13|48
1654828200000|2022-06-10 02:30:00|124.6|123.3|124.55|123.25|124.65|123.35|124.44|123.14|55
1654828500000|2022-06-10 02:35:00|124.56|123.26|124.61|123.31|124.67|123.37|124.52|123.22|47
1654828800000|2022-06-10 02:40:00|124.6|123.3|124.65|123.35|124.7|123.4|124.6|123.3|21
1654829100000|2022-06-10 02:45:00|124.64|123.34|124.64|123.34|124.66|123.36|124.61|123.31|24
1654829400000|2022-06-10 02:50:00|124.63|123.33|124.65|123.35|124.67|123.37|124.55|123.25|34
1654829700000|2022-06-10 02:55:00|124.63|123.33|124.67|123.37|124.67|123.37|124.62|123.32|11
1654830000000|2022-06-10 03:00:00|124.71|123.41|125.46|124.16|125.53|124.23|124.71|123.41|198
1654830300000|2022-06-10 03:05:00|125.45|124.15|125.24|123.94|125.45|124.15|125.02|123.72|162
1654830600000|2022-06-10 03:10:00|125.26|123.96|125.28|123.98|125.34|124.04|125.15|123.85|83
1654830900000|2022-06-10 03:15:00|125.33|124.03|125.35|124.05|125.44|124.14|125.25|123.95|79
1654831200000|2022-06-10 03:20:00|125.36|124.06|125.55|124.25|125.7|124.4|125.36|124.06|42
1654831500000|2022-06-10 03:25:00|125.51|124.21|125.55|124.25|125.64|124.34|125.46|124.16|31
1654831800000|2022-06-10 03:30:00|125.57|124.27|125.42|124.12|125.64|124.34|125.41|124.11|48
1654832100000|2022-06-10 03:35:00|125.43|124.13|125.43|124.13|125.44|124.14|125.32|124.02|28
1654832400000|2022-06-10 03:40:00|125.44|124.14|125.37|124.07|125.45|124.15|125.33|124.03|59
1654832700000|2022-06-10 03:45:00|125.34|124.04|125.34|124.04|125.44|124.14|125.33|124.03|36
1654833000000|2022-06-10 03:50:00|125.35|124.05|125.15|123.85|125.36|124.06|125.13|123.83|51
1654833300000|2022-06-10 03:55:00|125.14|123.84|124.96|123.66|125.17|123.87|124.87|123.57|65
1654833600000|2022-06-10 04:00:00|124.95|123.65|124.97|123.67|125.05|123.75|124.84|123.54|83
1654833900000|2022-06-10 04:05:00|124.95|123.65|125.25|123.95|125.25|123.95|124.94|123.64|45
1654834200000|2022-06-10 04:10:00|125.24|123.94|124.97|123.67|125.26|123.96|124.96|123.66|59
1654834500000|2022-06-10 04:15:00|124.96|123.66|125.07|123.77|125.11|123.81|124.86|123.56|51
1654834800000|2022-06-10 04:20:00|125.08|123.78|125.06|123.76|125.1|123.8|125.05|123.75|40
1654835100000|2022-06-10 04:25:00|125.05|123.75|124.65|123.35|125.07|123.77|124.46|123.16|68
1654835400000|2022-06-10 04:30:00|124.63|123.33|124.76|123.46|124.82|123.52|124.58|123.28|29
1654835700000|2022-06-10 04:35:00|124.77|123.47|124.73|123.43|124.79|123.49|124.71|123.41|41
1654836000000|2022-06-10 04:40:00|124.76|123.46|124.79|123.49|124.83|123.53|124.75|123.45|54
1654836300000|2022-06-10 04:45:00|124.81|123.51|124.97|123.67|124.99|123.69|124.77|123.47|37
1654836600000|2022-06-10 04:50:00|125.01|123.71|124.96|123.66|125.17|123.87|124.91|123.61|66
1654836900000|2022-06-10 04:55:00|125.01|123.71|125.05|123.75|125.09|123.79|124.96|123.66|44
1654837200000|2022-06-10 05:00:00|125.06|123.76|125.44|124.14|125.52|124.22|125.05|123.75|94
1654837500000|2022-06-10 05:05:00|125.45|124.15|125.26|123.96|125.46|124.16|125.15|123.85|61
1654837800000|2022-06-10 05:10:00|125.28|123.98|125.45|124.15|125.45|124.15|125.26|123.96|30
1654838100000|2022-06-10 05:15:00|125.47|124.17|125.46|124.16|125.56|124.26|125.37|124.07|48
1654838400000|2022-06-10 05:20:00|125.45|124.15|125.47|124.17|125.55|124.25|125.43|124.13|43
1654838700000|2022-06-10 05:25:00|125.5|124.2|125.57|124.27|125.6|124.3|125.42|124.12|56
1654839000000|2022-06-10 05:30:00|125.59|124.29|125.77|124.47|125.81|124.51|125.59|124.29|37
1654839300000|2022-06-10 05:35:00|125.79|124.49|125.7|124.4|125.8|124.5|125.69|124.39|51
1654839600000|2022-06-10 05:40:00|125.69|124.39|125.54|124.24|125.76|124.46|125.54|124.24|57
1654839900000|2022-06-10 05:45:00|125.55|124.25|125.34|124.04|125.65|124.35|125.25|123.95|69
1654840200000|2022-06-10 05:50:00|125.36|124.06|125.17|123.87|125.36|124.06|125.05|123.75|51
1654840500000|2022-06-10 05:55:00|125.19|123.89|125.14|123.84|125.37|124.07|125.14|123.84|47
1654840800000|2022-06-10 06:00:00|125.15|123.85|125.26|123.96|125.35|124.05|125.06|123.76|120
1654841100000|2022-06-10 06:05:00|125.27|123.97|125.15|123.85|125.36|124.06|125.14|123.84|66
1654841400000|2022-06-10 06:10:00|125.17|123.87|125.36|124.06|125.39|124.09|125.15|123.85|55
1654841700000|2022-06-10 06:15:00|125.37|124.07|125.36|124.06|125.62|124.32|125.16|123.86|97
1654842000000|2022-06-10 06:20:00|125.37|124.07|125.15|123.85|125.6|124.3|125.05|123.75|118
1654842300000|2022-06-10 06:25:00|125.16|123.86|125.27|123.97|125.29|123.99|125.06|123.76|40
1654842600000|2022-06-10 06:30:00|125.26|123.96|125.06|123.76|125.37|124.07|125.06|123.76|54
1654842900000|2022-06-10 06:35:00|125.07|123.77|125.17|123.87|125.26|123.96|125.06|123.76|56
1654843200000|2022-06-10 06:40:00|125.18|123.88|125.28|123.98|125.39|124.09|125.18|123.88|61
1654843500000|2022-06-10 06:45:00|125.29|123.99|125.28|123.98|125.39|124.09|125.28|123.98|34
1654843800000|2022-06-10 06:50:00|125.29|123.99|125.24|123.94|125.34|124.04|125.16|123.86|47
1654844100000|2022-06-10 06:55:00|125.23|123.93|125.06|123.76|125.3|124|124.96|123.66|101
1654844400000|2022-06-10 07:00:00|125.08|123.78|125.26|123.96|125.36|124.06|125.03|123.73|84
1654844700000|2022-06-10 07:05:00|125.27|123.97|125.26|123.96|125.34|124.04|125.24|123.94|50
1654845000000|2022-06-10 07:10:00|125.25|123.95|125.22|123.92|125.29|123.99|125.12|123.82|73
1654845300000|2022-06-10 07:15:00|125.23|123.93|125.46|124.16|125.56|124.26|125.21|123.91|94
1654845600000|2022-06-10 07:20:00|125.47|124.17|125.26|123.96|125.47|124.17|125.24|123.94|54
1654845900000|2022-06-10 07:25:00|125.27|123.97|125.36|124.06|125.4|124.1|125.26|123.96|48
1654846200000|2022-06-10 07:30:00|125.38|124.08|125.24|123.94|125.45|124.15|125.13|123.83|67
1654846500000|2022-06-10 07:35:00|125.25|123.95|125.23|123.93|125.34|124.04|125.23|123.93|26
1654846800000|2022-06-10 07:40:00|125.22|123.92|125.26|123.96|125.28|123.98|125.16|123.86|35
1654847100000|2022-06-10 07:45:00|125.27|123.97|125.23|123.93|125.45|124.15|125.16|123.86|41
1654847400000|2022-06-10 07:50:00|125.22|123.92|125.22|123.92|125.34|124.04|125.22|123.92|63
1654847700000|2022-06-10 07:55:00|125.21|123.91|125.07|123.77|125.28|123.98|125.06|123.76|48
1654848000000|2022-06-10 08:00:00|125.06|123.76|125.14|123.84|125.26|123.96|125.02|123.72|86
1654848300000|2022-06-10 08:05:00|125.15|123.85|125.45|124.15|125.45|124.15|125.15|123.85|48
1654848600000|2022-06-10 08:10:00|125.46|124.16|125.28|123.98|125.5|124.2|125.28|123.98|56
1654848900000|2022-06-10 08:15:00|125.27|123.97|125.36|124.06|125.38|124.08|125.25|123.95|50
1654849200000|2022-06-10 08:20:00|125.34|124.04|125.25|123.95|125.34|124.04|125.25|123.95|18
1654849500000|2022-06-10 08:25:00|125.24|123.94|125.15|123.85|125.24|123.94|124.96|123.66|76
1654849800000|2022-06-10 08:30:00|125.14|123.84|124.86|123.56|125.14|123.84|124.86|123.56|63
1654850100000|2022-06-10 08:35:00|124.87|123.57|124.65|123.35|124.87|123.57|124.55|123.25|52
1654850400000|2022-06-10 08:40:00|124.67|123.37|124.61|123.31|124.68|123.38|124.54|123.24|50
1654850700000|2022-06-10 08:45:00|124.62|123.32|124.64|123.34|124.7|123.4|124.61|123.31|29
1654851000000|2022-06-10 08:50:00|124.65|123.35|124.56|123.26|124.67|123.37|124.44|123.14|46
1654851300000|2022-06-10 08:55:00|124.58|123.28|124.64|123.34|124.65|123.35|124.45|123.15|58
1654851600000|2022-06-10 09:00:00|124.65|123.35|124.55|123.25|124.65|123.35|124.45|123.15|58
1654851900000|2022-06-10 09:05:00|124.54|123.24|124.38|123.08|124.56|123.26|124.36|123.06|56
1654852200000|2022-06-10 09:10:00|124.36|123.06|124.44|123.14|124.53|123.23|124.21|122.91|49
1654852500000|2022-06-10 09:15:00|124.45|123.15|123.85|122.55|124.48|123.18|123.77|122.47|137
1654852800000|2022-06-10 09:20:00|123.86|122.56|124.46|123.16|124.66|123.36|123.82|122.52|115
1654853100000|2022-06-10 09:25:00|124.49|123.19|124.49|123.19|124.56|123.26|124.43|123.13|73
1654853400000|2022-06-10 09:30:00|124.51|123.21|124.25|122.95|124.57|123.27|124.25|122.95|77
1654853700000|2022-06-10 09:35:00|124.26|122.96|124.26|122.96|124.44|123.14|124.05|122.75|142
1654854000000|2022-06-10 09:40:00|124.23|122.93|124.26|122.96|124.43|123.13|124.14|122.84|112
1654854300000|2022-06-10 09:45:00|124.27|122.97|123.87|122.57|124.36|123.06|123.85|122.55|97
1654854600000|2022-06-10 09:50:00|123.86|122.56|123.62|122.32|124.04|122.74|123.46|122.16|175
1654854900000|2022-06-10 09:55:00|123.58|122.28|123.65|122.35|123.69|122.39|123.52|122.22|95
1654855200000|2022-06-10 10:00:00|123.68|122.38|124.03|122.73|124.04|122.74|123.46|122.16|106
1654855500000|2022-06-10 10:05:00|124.04|122.74|123.96|122.66|124.08|122.78|123.87|122.57|73
1654855800000|2022-06-10 10:10:00|123.99|122.69|124|122.7|124|122.7|123.78|122.48|52
1654856100000|2022-06-10 10:15:00|123.99|122.69|124.22|122.92|124.22|122.92|123.94|122.64|63
1654856400000|2022-06-10 10:20:00|124.21|122.91|124.06|122.76|124.22|122.92|124.04|122.74|54
1654856700000|2022-06-10 10:25:00|124.08|122.78|124.26|122.96|124.36|123.06|123.96|122.66|74
1654857000000|2022-06-10 10:30:00|124.25|122.95|124.23|122.93|124.32|123.02|124.22|122.92|46
1654857300000|2022-06-10 10:35:00|124.22|122.92|124.15|122.85|124.22|122.92|124.13|122.83|32
1654857600000|2022-06-10 10:40:00|124.14|122.84|124.22|122.92|124.22|122.92|124.09|122.79|42
1654857900000|2022-06-10 10:45:00|124.23|122.93|124.25|122.95|124.44|123.14|124.16|122.86|50
1654858200000|2022-06-10 10:50:00|124.26|122.96|124.24|122.94|124.35|123.05|124.15|122.85|56
1654858500000|2022-06-10 10:55:00|124.22|122.92|124.26|122.96|124.29|122.99|124.14|122.84|33
1654858800000|2022-06-10 11:00:00|124.25|122.95|124.15|122.85|124.36|123.06|124.14|122.84|59
1654859100000|2022-06-10 11:05:00|124.16|122.86|124.35|123.05|124.35|123.05|124.16|122.86|27
1654859400000|2022-06-10 11:10:00|124.36|123.06|124.25|122.95|124.36|123.06|124.24|122.94|33
1654859700000|2022-06-10 11:15:00|124.24|122.94|124.24|122.94|124.24|122.94|124.13|122.83|22
1654860000000|2022-06-10 11:20:00|124.23|122.93|124.13|122.83|124.23|122.93|124.11|122.81|47
1654860300000|2022-06-10 11:25:00|124.12|122.82|123.95|122.65|124.12|122.82|123.93|122.63|33
1654860600000|2022-06-10 11:30:00|123.96|122.66|124.45|123.15|124.54|123.24|123.95|122.65|69
1654860900000|2022-06-10 11:35:00|124.44|123.14|124.47|123.17|124.65|123.35|124.36|123.06|58
1654861200000|2022-06-10 11:40:00|124.46|123.16|124.52|123.22|124.58|123.28|124.44|123.14|27
1654861500000|2022-06-10 11:45:00|124.5|123.2|124.51|123.21|124.52|123.22|124.4|123.1|32
1654861800000|2022-06-10 11:50:00|124.5|123.2|124.34|123.04|124.51|123.21|124.27|122.97|32
1654862100000|2022-06-10 11:55:00|124.33|123.03|124.19|122.89|124.44|123.14|124.19|122.89|54
1654862400000|2022-06-10 12:00:00|124.2|122.9|124.24|122.94|124.44|123.14|124.05|122.75|72
1654862700000|2022-06-10 12:05:00|124.25|122.95|124.45|123.15|124.61|123.31|124.25|122.95|98
1654863000000|2022-06-10 12:10:00|124.44|123.14|124.48|123.18|124.53|123.23|124.44|123.14|36
1654863300000|2022-06-10 12:15:00|124.49|123.19|124.4|123.1|124.51|123.21|124.36|123.06|51
1654863600000|2022-06-10 12:20:00|124.43|123.13|124.53|123.23|124.53|123.23|124.43|123.13|17
1654863900000|2022-06-10 12:25:00|124.55|123.25|124.53|123.23|124.66|123.36|124.47|123.17|73
1654864200000|2022-06-10 12:30:00|124.48|123.18|120.85|119.55|124.48|123.18|119.51|118.21|752
1654864500000|2022-06-10 12:35:00|120.84|119.54|122.01|120.71|122.28|120.98|120.57|119.27|545
1654864800000|2022-06-10 12:40:00|122.04|120.74|121.85|120.55|122.45|121.15|121.77|120.47|380
1654865100000|2022-06-10 12:45:00|121.89|120.59|122.15|120.85|122.34|121.04|121.43|120.13|361
1654865400000|2022-06-10 12:50:00|122.18|120.88|121.53|120.23|122.24|120.94|121.04|119.74|356
1654865700000|2022-06-10 12:55:00|121.52|120.22|121.22|119.92|121.62|120.32|121.22|119.92|234
1654866000000|2022-06-10 13:00:00|121.17|119.87|121.46|120.16|121.49|120.19|120.92|119.62|244
1654866300000|2022-06-10 13:05:00|121.47|120.17|120.99|119.69|121.47|120.17|120.72|119.42|210
1654866600000|2022-06-10 13:10:00|121.02|119.72|121.05|119.75|121.24|119.94|120.84|119.54|161
1654866900000|2022-06-10 13:15:00|121.06|119.76|120.93|119.63|121.12|119.82|120.81|119.51|122
1654867200000|2022-06-10 13:20:00|120.92|119.62|120.49|119.19|121.01|119.71|120.35|119.05|220
1654867500000|2022-06-10 13:25:00|120.48|119.18|120.3|119|120.57|119.27|119.56|118.26|397
1654867800000|2022-06-10 13:30:00|120.33|119.03|120.08|118.78|120.74|119.44|119.7|118.4|416
1654868100000|2022-06-10 13:35:00|120.07|118.77|120.24|118.94|120.5|119.2|119.94|118.64|312
1654868400000|2022-06-10 13:40:00|120.23|118.93|120.89|119.59|120.9|119.6|120.15|118.85|236
1654868700000|2022-06-10 13:45:00|120.94|119.64|120.52|119.22|121.16|119.86|120.41|119.11|231
1654869000000|2022-06-10 13:50:00|120.53|119.23|120.38|119.08|120.59|119.29|120.32|119.02|185
1654869300000|2022-06-10 13:55:00|120.37|119.07|120.44|119.14|120.63|119.33|120.22|118.92|137
1654869600000|2022-06-10 14:00:00|120.43|119.13|120.52|119.22|120.54|119.24|120|118.7|153
1654869900000|2022-06-10 14:05:00|120.51|119.21|120.63|119.33|120.81|119.51|120.41|119.11|112
1654870200000|2022-06-10 14:10:00|120.64|119.34|120.81|119.51|120.9|119.6|120.4|119.1|152
1654870500000|2022-06-10 14:15:00|120.79|119.49|121.51|120.21|121.51|120.21|120.7|119.4|180
1654870800000|2022-06-10 14:20:00|121.53|120.23|121.57|120.27|121.66|120.36|121.46|120.16|103
1654871100000|2022-06-10 14:25:00|121.56|120.26|121.43|120.13|121.56|120.26|121.42|120.12|112
1654871400000|2022-06-10 14:30:00|121.42|120.12|122.05|120.75|122.14|120.84|121.31|120.01|193
1654871700000|2022-06-10 14:35:00|122.04|120.74|122.03|120.73|122.29|120.99|121.84|120.54|118
1654872000000|2022-06-10 14:40:00|122.05|120.75|122.09|120.79|122.13|120.83|121.79|120.49|103
1654872300000|2022-06-10 14:45:00|122.06|120.76|122.14|120.84|122.14|120.84|122.01|120.71|123
1654872600000|2022-06-10 14:50:00|122.15|120.85|122.22|120.92|122.41|121.11|122.14|120.84|84
1654872900000|2022-06-10 14:55:00|122.23|120.93|121.83|120.53|122.23|120.93|121.81|120.51|103
1654873200000|2022-06-10 15:00:00|121.86|120.56|122.12|120.82|122.21|120.91|121.81|120.51|117
1654873500000|2022-06-10 15:05:00|122.13|120.83|122.03|120.73|122.13|120.83|121.9|120.6|104
1654873800000|2022-06-10 15:10:00|122.02|120.72|121.84|120.54|122.02|120.72|121.79|120.49|122
1654874100000|2022-06-10 15:15:00|121.83|120.53|121.48|120.18|121.83|120.53|121.28|119.98|122
1654874400000|2022-06-10 15:20:00|121.5|120.2|121.12|119.82|121.51|120.21|121.12|119.82|75
1654874700000|2022-06-10 15:25:00|121.13|119.83|121.22|119.92|121.31|120.01|120.95|119.65|126
1654875000000|2022-06-10 15:30:00|121.21|119.91|121.33|120.03|121.33|120.03|121.03|119.73|104
1654875300000|2022-06-10 15:35:00|121.32|120.02|121.06|119.76|121.32|120.02|121|119.7|87
1654875600000|2022-06-10 15:40:00|121.04|119.74|121.12|119.82|121.32|120.02|120.99|119.69|85
1654875900000|2022-06-10 15:45:00|121.14|119.84|121.43|120.13|121.47|120.17|121.12|119.82|119
1654876200000|2022-06-10 15:50:00|121.42|120.12|121.32|120.02|121.53|120.23|121.3|120|68
1654876500000|2022-06-10 15:55:00|121.31|120.01|121.42|120.12|121.52|120.22|121.3|120|65
1654876800000|2022-06-10 16:00:00|121.41|120.11|121.1|119.8|121.55|120.25|121.09|119.79|111
1654877100000|2022-06-10 16:05:00|121.09|119.79|120.92|119.62|121.3|120|120.91|119.61|124
1654877400000|2022-06-10 16:10:00|120.9|119.6|120.45|119.15|120.92|119.62|120.45|119.15|110
1654877700000|2022-06-10 16:15:00|120.44|119.14|120.43|119.13|120.59|119.29|120.29|118.99|93
1654878000000|2022-06-10 16:20:00|120.44|119.14|120.47|119.17|121.02|119.72|120.44|119.14|162
1654878300000|2022-06-10 16:25:00|120.46|119.16|118.28|116.98|120.46|119.16|117.72|116.42|384
1654878600000|2022-06-10 16:30:00|118.29|116.99|118.71|117.41|119.33|118.03|118.25|116.95|369
1654878900000|2022-06-10 16:35:00|118.68|117.38|118.53|117.23|119.1|117.8|118.53|117.23|310
1654879200000|2022-06-10 16:40:00|118.52|117.22|118.87|117.57|119.04|117.74|118.19|116.89|304
1654879500000|2022-06-10 16:45:00|118.86|117.56|118.95|117.65|119.14|117.84|118.48|117.18|217
1654879800000|2022-06-10 16:50:00|118.93|117.63|119.08|117.78|119.12|117.82|118.16|116.86|256
1654880100000|2022-06-10 16:55:00|119.06|117.76|119.14|117.84|119.47|118.17|118.77|117.47|224
1654880400000|2022-06-10 17:00:00|119.12|117.82|119.35|118.05|119.38|118.08|119.04|117.74|177
1654880700000|2022-06-10 17:05:00|119.34|118.04|119|117.7|119.34|118.04|118.92|117.62|173
1654881000000|2022-06-10 17:10:00|119.01|117.71|119.12|117.82|119.26|117.96|118.84|117.54|169
1654881300000|2022-06-10 17:15:00|119.11|117.81|119.38|118.08|119.43|118.13|119.02|117.72|182
1654881600000|2022-06-10 17:20:00|119.41|118.11|119.48|118.18|119.5|118.2|119.24|117.94|112
1654881900000|2022-06-10 17:25:00|119.49|118.19|119.83|118.53|119.85|118.55|119.44|118.14|140
1654882200000|2022-06-10 17:30:00|119.84|118.54|119.08|117.78|119.84|118.54|119.03|117.73|160
1654882500000|2022-06-10 17:35:00|119.09|117.79|119.3|118|119.42|118.12|119.08|117.78|76
1654882800000|2022-06-10 17:40:00|119.31|118.01|119.24|117.94|119.35|118.05|119.21|117.91|100
1654883100000|2022-06-10 17:45:00|119.25|117.95|119.44|118.14|119.54|118.24|119.25|117.95|92
1654883400000|2022-06-10 17:50:00|119.45|118.15|119.33|118.03|119.59|118.29|119.32|118.02|105
1654883700000|2022-06-10 17:55:00|119.32|118.02|119.44|118.14|119.5|118.2|119.24|117.94|82
1654884000000|2022-06-10 18:00:00|119.43|118.13|119.37|118.07|119.48|118.18|119.3|118|99
1654884300000|2022-06-10 18:05:00|119.36|118.06|119.26|117.96|119.49|118.19|119.21|117.91|34
1654884600000|2022-06-10 18:10:00|119.29|117.99|119.44|118.14|119.44|118.14|118.95|117.65|93
1654884900000|2022-06-10 18:15:00|119.43|118.13|119.53|118.23|119.58|118.28|119.35|118.05|48
1654885200000|2022-06-10 18:20:00|119.52|118.22|119.2|117.9|119.52|118.22|119.17|117.87|51
1654885500000|2022-06-10 18:25:00|119.18|117.88|119.06|117.76|119.35|118.05|119.01|117.71|88
1654885800000|2022-06-10 18:30:00|119.1|117.8|119.21|117.91|119.28|117.98|119.1|117.8|54
1654886100000|2022-06-10 18:35:00|119.18|117.88|119.03|117.73|119.23|117.93|118.9|117.6|101
1654886400000|2022-06-10 18:40:00|119.02|117.72|118.82|117.52|119.03|117.73|118.49|117.19|139
1654886700000|2022-06-10 18:45:00|118.8|117.5|118.94|117.64|119.01|117.71|118.79|117.49|90
1654887000000|2022-06-10 18:50:00|118.95|117.65|118.84|117.54|119.02|117.72|118.74|117.44|109
1654887300000|2022-06-10 18:55:00|118.85|117.55|119.02|117.72|119.21|117.91|118.82|117.52|82
1654887600000|2022-06-10 19:00:00|119.03|117.73|118.92|117.62|119.12|117.82|118.9|117.6|113
1654887900000|2022-06-10 19:05:00|118.91|117.61|118.91|117.61|119|117.7|118.74|117.44|148
1654888200000|2022-06-10 19:10:00|118.92|117.62|119.06|117.76|119.11|117.81|118.92|117.62|81
1654888500000|2022-06-10 19:15:00|119.05|117.75|119.09|117.79|119.19|117.89|119.01|117.71|90
1654888800000|2022-06-10 19:20:00|119.1|117.8|119.21|117.91|119.21|117.91|118.89|117.59|85
1654889100000|2022-06-10 19:25:00|119.22|117.92|119.28|117.98|120.01|118.71|119.22|117.92|149
1654889400000|2022-06-10 19:30:00|119.29|117.99|119.8|118.5|119.93|118.63|119.21|117.91|139
1654889700000|2022-06-10 19:35:00|119.82|118.52|119.78|118.48|119.97|118.67|119.71|118.41|111
1654890000000|2022-06-10 19:40:00|119.79|118.49|119.39|118.09|119.81|118.51|119.39|118.09|87
1654890300000|2022-06-10 19:45:00|119.4|118.1|119.2|117.9|119.44|118.14|119.09|117.79|120
1654890600000|2022-06-10 19:50:00|119.19|117.89|119.2|117.9|119.3|118|119.1|117.8|80
1654890900000|2022-06-10 19:55:00|119.21|117.91|119.01|117.71|119.32|118.02|119.01|117.71|93
1654891200000|2022-06-10 20:00:00|119.03|117.73|119.65|118.35|119.66|118.36|119.01|117.71|81
1654891500000|2022-06-10 20:05:00|119.64|118.34|119.48|118.18|119.66|118.36|119.41|118.11|69
1654891800000|2022-06-10 20:10:00|119.51|118.21|119.49|118.19|119.66|118.36|119.48|118.18|70
1654892100000|2022-06-10 20:15:00|119.5|118.2|119.56|118.26|119.58|118.28|119.49|118.19|38
1654892400000|2022-06-10 20:20:00|119.53|118.23|119.53|118.23|119.79|118.49|119.42|118.12|92
1654892700000|2022-06-10 20:25:00|119.54|118.24|119.56|118.26|119.62|118.32|119.45|118.15|36
1654893000000|2022-06-10 20:30:00|119.57|118.27|119.8|118.5|119.8|118.5|119.54|118.24|37
1654893300000|2022-06-10 20:35:00|119.81|118.51|120.18|118.88|120.18|118.88|119.81|118.51|77
1654893600000|2022-06-10 20:40:00|120.17|118.87|120.01|118.71|120.17|118.87|119.98|118.68|58
1654893900000|2022-06-10 20:45:00|120|118.7|119.78|118.48|120.2|118.9|119.77|118.47|61
1654894200000|2022-06-10 20:50:00|119.79|118.49|119.93|118.63|120.04|118.74|119.73|118.43|51
1654894500000|2022-06-10 20:55:00|119.92|118.62|119.9|118.6|120|118.7|119.89|118.59|37
1654930800000|2022-06-11 07:00:00|121.46|120.16|121.49|120.19|121.49|120.19|121.23|119.93|53
1654931100000|2022-06-11 07:05:00|121.5|120.2|121.38|120.08|121.54|120.24|121.28|119.98|49
1654931400000|2022-06-11 07:10:00|121.36|120.06|121.28|119.98|121.41|120.11|121.2|119.9|34
1654931700000|2022-06-11 07:15:00|121.27|119.97|121.34|120.04|121.47|120.17|121.19|119.89|89
1654932000000|2022-06-11 07:20:00|121.33|120.03|121.84|120.54|122.03|120.73|121.28|119.98|99
1654932300000|2022-06-11 07:25:00|121.83|120.53|121.48|120.18|121.83|120.53|121.39|120.09|70
1654932600000|2022-06-11 07:30:00|121.49|120.19|121.49|120.19|121.6|120.3|121.47|120.17|39
1654932900000|2022-06-11 07:35:00|121.51|120.21|121.58|120.28|121.59|120.29|121.47|120.17|29
1654933200000|2022-06-11 07:40:00|121.59|120.29|121.49|120.19|121.64|120.34|121.49|120.19|53
1654933500000|2022-06-11 07:45:00|121.52|120.22|121.35|120.05|121.59|120.29|121.3|120|54
1654933800000|2022-06-11 07:50:00|121.34|120.04|121.38|120.08|121.38|120.08|121.31|120.01|27
1654934100000|2022-06-11 07:55:00|121.37|120.07|121.35|120.05|121.37|120.07|121.34|120.04|9
1654934400000|2022-06-11 08:00:00|121.36|120.06|121.37|120.07|121.69|120.39|121.36|120.06|55
1654934700000|2022-06-11 08:05:00|121.36|120.06|121.43|120.13|121.54|120.24|121.36|120.06|30
1654935000000|2022-06-11 08:10:00|121.42|120.12|121.35|120.05|121.42|120.12|121.25|119.95|34
1654935300000|2022-06-11 08:15:00|121.34|120.04|121.43|120.13|121.45|120.15|121.34|120.04|36
1654935600000|2022-06-11 08:20:00|121.44|120.14|121.28|119.98|121.53|120.23|121.2|119.9|70
1654935900000|2022-06-11 08:25:00|121.27|119.97|121.33|120.03|121.38|120.08|121.22|119.92|66
1654936200000|2022-06-11 08:30:00|121.35|120.05|121.34|120.04|121.5|120.2|121.27|119.97|51
1654936500000|2022-06-11 08:35:00|121.37|120.07|120.23|118.93|121.4|120.1|119.91|118.61|287
1654936800000|2022-06-11 08:40:00|120.21|118.91|119.44|118.14|120.42|119.12|119.08|117.78|276
1654937100000|2022-06-11 08:45:00|119.38|118.08|119.41|118.11|119.44|118.14|119.21|117.91|135
1654937400000|2022-06-11 08:50:00|119.42|118.12|119.45|118.15|119.45|118.15|119.32|118.02|42
1654937700000|2022-06-11 08:55:00|119.41|118.11|118.35|117.05|119.45|118.15|118.35|117.05|142
1654938000000|2022-06-11 09:00:00|118.32|117.02|117.97|116.67|118.32|117.02|117.12|115.82|605
1654938300000|2022-06-11 09:05:00|117.96|116.66|118.43|117.13|118.5|117.2|117.73|116.43|376
1654938600000|2022-06-11 09:10:00|118.44|117.14|118.35|117.05|118.59|117.29|118.23|116.93|190
1654938900000|2022-06-11 09:15:00|118.36|117.06|119.02|117.72|119.08|117.78|118.23|116.93|236
1654939200000|2022-06-11 09:20:00|119.03|117.73|118.8|117.5|119.1|117.8|118.8|117.5|111
1654939500000|2022-06-11 09:25:00|118.81|117.51|118.99|117.69|119.01|117.71|118.79|117.49|113
1654939800000|2022-06-11 09:30:00|118.98|117.68|119.38|118.08|119.43|118.13|118.98|117.68|118
1654940100000|2022-06-11 09:35:00|119.39|118.09|120.12|118.82|120.2|118.9|119.33|118.03|205
1654940400000|2022-06-11 09:40:00|120.13|118.83|119.95|118.65|120.13|118.83|119.89|118.59|135
1654940700000|2022-06-11 09:45:00|119.94|118.64|119.94|118.64|119.96|118.66|119.82|118.52|55
1654941000000|2022-06-11 09:50:00|119.95|118.65|119.82|118.52|120.06|118.76|119.76|118.46|93
1654941300000|2022-06-11 09:55:00|119.83|118.53|119.7|118.4|119.94|118.64|119.7|118.4|79
1654941600000|2022-06-11 10:00:00|119.68|118.38|120.1|118.8|120.1|118.8|119.67|118.37|63
1654941900000|2022-06-11 10:05:00|120.08|118.78|120.11|118.81|120.22|118.92|120.05|118.75|60
1654942200000|2022-06-11 10:10:00|120.12|118.82|120.12|118.82|120.21|118.91|120.04|118.74|44
1654942500000|2022-06-11 10:15:00|120.14|118.84|120.13|118.83|120.21|118.91|120.12|118.82|24
1654942800000|2022-06-11 10:20:00|120.14|118.84|120.03|118.73|120.14|118.84|119.94|118.64|38
1654943100000|2022-06-11 10:25:00|120.02|118.72|119.99|118.69|120.03|118.73|119.84|118.54|57
1654943400000|2022-06-11 10:30:00|120|118.7|120.02|118.72|120.02|118.72|119.51|118.21|132
1654943700000|2022-06-11 10:35:00|120.03|118.73|119.69|118.39|120.04|118.74|119.69|118.39|49
1654944000000|2022-06-11 10:40:00|119.68|118.38|119.36|118.06|119.75|118.45|119.29|117.99|95
1654944300000|2022-06-11 10:45:00|119.33|118.03|119.28|117.98|119.46|118.16|119.06|117.76|118
1654944600000|2022-06-11 10:50:00|119.27|117.97|118.85|117.55|119.27|117.97|118.83|117.53|84
1654944900000|2022-06-11 10:55:00|118.83|117.53|119.21|117.91|119.21|117.91|118.8|117.5|99
1654945200000|2022-06-11 11:00:00|119.2|117.9|118.37|117.07|119.2|117.9|117.65|116.35|295
1654945500000|2022-06-11 11:05:00|118.33|117.03|118.29|116.99|118.35|117.05|117.94|116.64|131
1654945800000|2022-06-11 11:10:00|118.3|117|118.29|116.99|118.53|117.23|118.26|116.96|135
1654946100000|2022-06-11 11:15:00|118.28|116.98|117.98|116.68|118.29|116.99|117.78|116.48|146
1654946400000|2022-06-11 11:20:00|117.97|116.67|116.42|115.12|117.97|116.67|116.32|115.02|333
1654946700000|2022-06-11 11:25:00|116.46|115.16|116.91|115.61|117.19|115.89|116.39|115.09|212
1654947000000|2022-06-11 11:30:00|116.9|115.6|117.25|115.95|117.48|116.18|116.9|115.6|134
1654947300000|2022-06-11 11:35:00|117.26|115.96|116.83|115.53|117.36|116.06|116.25|114.95|272
1654947600000|2022-06-11 11:40:00|116.85|115.55|117.1|115.8|117.11|115.81|116.8|115.5|271
1654947900000|2022-06-11 11:45:00|117.09|115.79|117.06|115.76|117.15|115.85|116.93|115.63|131
1654948200000|2022-06-11 11:50:00|117.07|115.77|116.87|115.57|117.14|115.84|116.82|115.52|194
1654948500000|2022-06-11 11:55:00|116.88|115.58|117.2|115.9|117.34|116.04|116.78|115.48|175
1654948800000|2022-06-11 12:00:00|117.18|115.88|117.56|116.26|117.92|116.62|117.12|115.82|192
1654949100000|2022-06-11 12:05:00|117.55|116.25|117.21|115.91|117.83|116.53|117.18|115.88|111
1654949400000|2022-06-11 12:10:00|117.22|115.92|117.25|115.95|117.46|116.16|117.2|115.9|68
1654949700000|2022-06-11 12:15:00|117.24|115.94|117.05|115.75|117.39|116.09|116.98|115.68|122
1654950000000|2022-06-11 12:20:00|117.06|115.76|117.04|115.74|117.11|115.81|116.84|115.54|127
1654950300000|2022-06-11 12:25:00|117.03|115.73|117.54|116.24|117.54|116.24|116.98|115.68|116
1654950600000|2022-06-11 12:30:00|117.52|116.22|117.25|115.95|117.53|116.23|116.79|115.49|243
1654950900000|2022-06-11 12:35:00|117.23|115.93|116.91|115.61|117.23|115.93|116.82|115.52|153
1654951200000|2022-06-11 12:40:00|116.92|115.62|117.01|115.71|117.06|115.76|116.5|115.2|149
1654951500000|2022-06-11 12:45:00|117|115.7|116.3|115|117.01|115.71|116.03|114.73|263
1654951800000|2022-06-11 12:50:00|116.29|114.99|116.06|114.76|116.39|115.09|116.03|114.73|135
1654952100000|2022-06-11 12:55:00|116.07|114.77|114.37|113.07|116.53|115.23|114.37|113.07|300
1654952400000|2022-06-11 13:00:00|114.35|113.05|114.24|112.94|115.29|113.99|113.95|112.65|361
1654952700000|2022-06-11 13:05:00|114.26|112.96|115.09|113.79|115.09|113.79|113.95|112.65|289
1654953000000|2022-06-11 13:10:00|115.1|113.8|115.41|114.11|115.51|114.21|115.1|113.8|244
1654953300000|2022-06-11 13:15:00|115.4|114.1|115.26|113.96|115.82|114.52|115.08|113.78|263
1654953600000|2022-06-11 13:20:00|115.25|113.95|115.32|114.02|115.54|114.24|115.12|113.82|170
1654953900000|2022-06-11 13:25:00|115.31|114.01|115.55|114.25|115.58|114.28|115.28|113.98|107
1654954200000|2022-06-11 13:30:00|115.54|114.24|116.1|114.8|116.32|115.02|115.54|114.24|224
1654954500000|2022-06-11 13:35:00|116.11|114.81|115.89|114.59|116.19|114.89|115.82|114.52|154
1654954800000|2022-06-11 13:40:00|115.94|114.64|115.93|114.63|116.08|114.78|115.82|114.52|113
1654955100000|2022-06-11 13:45:00|115.97|114.67|115.92|114.62|116.17|114.87|115.84|114.54|105
1654955400000|2022-06-11 13:50:00|115.93|114.63|116.12|114.82|116.2|114.9|115.93|114.63|106
1654955700000|2022-06-11 13:55:00|116.11|114.81|116.19|114.89|116.22|114.92|116|114.7|58
1654956000000|2022-06-11 14:00:00|116.2|114.9|116.03|114.73|116.27|114.97|116.02|114.72|51
1654956300000|2022-06-11 14:05:00|116.01|114.71|115.92|114.62|116.11|114.81|115.75|114.45|114
1654956600000|2022-06-11 14:10:00|115.91|114.61|115.9|114.6|115.91|114.61|115.74|114.44|103
1654956900000|2022-06-11 14:15:00|115.89|114.59|115.34|114.04|115.89|114.59|115.21|113.91|172
1654957200000|2022-06-11 14:20:00|115.35|114.05|114.91|113.61|115.39|114.09|114.91|113.61|118
1654957500000|2022-06-11 14:25:00|114.92|113.62|115.08|113.78|115.27|113.97|114.92|113.62|143
1654957800000|2022-06-11 14:30:00|115.07|113.77|114.99|113.69|115.37|114.07|114.94|113.64|129
1654958100000|2022-06-11 14:35:00|114.98|113.68|114.92|113.62|114.99|113.69|114.75|113.45|108
1654958400000|2022-06-11 14:40:00|114.91|113.61|114.38|113.08|115.01|113.71|114.05|112.75|166
1654958700000|2022-06-11 14:45:00|114.39|113.09|115.09|113.79|115.12|113.82|114.22|112.92|247
1654959000000|2022-06-11 14:50:00|115.08|113.78|112.89|111.59|115.1|113.8|112.87|111.57|251
1654959300000|2022-06-11 14:55:00|112.9|111.6|113.05|111.75|113.45|112.15|112.81|111.51|458
1654959600000|2022-06-11 15:00:00|113.06|111.76|112.85|111.55|113.32|112.02|111.49|110.19|493
1654959900000|2022-06-11 15:05:00|112.84|111.54|113.19|111.89|113.46|112.16|112.84|111.54|307
1654960200000|2022-06-11 15:10:00|113.2|111.9|113.03|111.73|113.26|111.96|112.75|111.45|163
1654960500000|2022-06-11 15:15:00|113.04|111.74|112.26|110.96|113.04|111.74|112.14|110.84|259
1654960800000|2022-06-11 15:20:00|112.24|110.94|112.08|110.78|112.42|111.12|111.28|109.98|368
1654961100000|2022-06-11 15:25:00|112.09|110.79|112.45|111.15|112.98|111.68|112.09|110.79|391
1654961400000|2022-06-11 15:30:00|112.42|111.12|112.05|110.75|112.56|111.26|111.7|110.4|287
1654961700000|2022-06-11 15:35:00|112.06|110.76|111.62|110.32|112.11|110.81|111.28|109.98|347
1654962000000|2022-06-11 15:40:00|111.63|110.33|110.92|109.62|111.65|110.35|110.37|109.07|343
1654962300000|2022-06-11 15:45:00|110.91|109.61|111.2|109.9|111.91|110.61|110.79|109.49|406
1654962600000|2022-06-11 15:50:00|111.19|109.89|111.26|109.96|111.39|110.09|110.89|109.59|325
1654962900000|2022-06-11 15:55:00|111.29|109.99|112.05|110.75|112.19|110.89|111.26|109.96|226
1654963200000|2022-06-11 16:00:00|112.04|110.74|112.25|110.95|112.33|111.03|111.72|110.42|283
1654963500000|2022-06-11 16:05:00|112.24|110.94|113.1|111.8|113.11|111.81|112.24|110.94|266
1654963800000|2022-06-11 16:10:00|113.07|111.77|112.84|111.54|113.1|111.8|112.63|111.33|184
1654964100000|2022-06-11 16:15:00|112.85|111.55|111.46|110.16|112.92|111.62|111.38|110.08|443
1654964400000|2022-06-11 16:20:00|111.47|110.17|112.09|110.79|112.09|110.79|111.44|110.14|252
1654964700000|2022-06-11 16:25:00|112.08|110.78|112|110.7|112.13|110.83|111.84|110.54|187
1654965000000|2022-06-11 16:30:00|112.02|110.72|111.46|110.16|112.11|110.81|111.26|109.96|203
1654965300000|2022-06-11 16:35:00|111.47|110.17|112.13|110.83|112.13|110.83|111.2|109.9|157
1654965600000|2022-06-11 16:40:00|112.14|110.84|112.55|111.25|112.62|111.32|112.09|110.79|137
1654965900000|2022-06-11 16:45:00|112.57|111.27|113.47|112.17|113.57|112.27|112.56|111.26|229
1654966200000|2022-06-11 16:50:00|113.45|112.15|113.37|112.07|113.49|112.19|113.19|111.89|105
1654966500000|2022-06-11 16:55:00|113.36|112.06|113.22|111.92|113.36|112.06|112.91|111.61|115
1654966800000|2022-06-11 17:00:00|113.21|111.91|113|111.7|113.24|111.94|112.77|111.47|130
1654967100000|2022-06-11 17:05:00|112.99|111.69|113.1|111.8|113.47|112.17|112.94|111.64|221
1654967400000|2022-06-11 17:10:00|113.11|111.81|113.12|111.82|113.33|112.03|113.09|111.79|147
1654967700000|2022-06-11 17:15:00|113.11|111.81|112.9|111.6|113.31|112.01|112.82|111.52|156
1654968000000|2022-06-11 17:20:00|112.91|111.61|112.85|111.55|112.93|111.63|112.48|111.18|121
1654968300000|2022-06-11 17:25:00|112.86|111.56|112.93|111.63|113.22|111.92|112.85|111.55|160
1654968600000|2022-06-11 17:30:00|112.94|111.64|112.94|111.64|113.03|111.73|112.22|110.92|199
1654968900000|2022-06-11 17:35:00|112.95|111.65|113.1|111.8|113.18|111.88|112.74|111.44|125
1654969200000|2022-06-11 17:40:00|113.09|111.79|112.75|111.45|113.22|111.92|112.58|111.28|156
1654969500000|2022-06-11 17:45:00|112.76|111.46|112.55|111.25|112.85|111.55|112.48|111.18|110
1654969800000|2022-06-11 17:50:00|112.56|111.26|113.04|111.74|113.05|111.75|112.55|111.25|110
1654970100000|2022-06-11 17:55:00|113.05|111.75|113.1|111.8|113.4|112.1|113.04|111.74|182
1654970400000|2022-06-11 18:00:00|113.11|111.81|113.11|111.81|113.18|111.88|113|111.7|143
1654970700000|2022-06-11 18:05:00|113.09|111.79|113.39|112.09|113.41|112.11|113.09|111.79|87
1654971000000|2022-06-11 18:10:00|113.38|112.08|113.19|111.89|113.38|112.08|112.83|111.53|159
1654971300000|2022-06-11 18:15:00|113.17|111.87|113.29|111.99|113.29|111.99|112.92|111.62|144
1654971600000|2022-06-11 18:20:00|113.27|111.97|113.12|111.82|113.48|112.18|113.11|111.81|118
1654971900000|2022-06-11 18:25:00|113.11|111.81|112.99|111.69|113.11|111.81|112.88|111.58|88
1654972200000|2022-06-11 18:30:00|112.98|111.68|113.29|111.99|113.29|111.99|112.92|111.62|118
1654972500000|2022-06-11 18:35:00|113.28|111.98|114.32|113.02|114.66|113.36|113.19|111.89|200
1654972800000|2022-06-11 18:40:00|114.34|113.04|113.94|112.64|114.46|113.16|113.84|112.54|241
1654973100000|2022-06-11 18:45:00|113.95|112.65|113.93|112.63|114.04|112.74|113.62|112.32|178
1654973400000|2022-06-11 18:50:00|113.94|112.64|114.08|112.78|114.38|113.08|113.91|112.61|137
1654973700000|2022-06-11 18:55:00|114.07|112.77|113.94|112.64|114.16|112.86|113.89|112.59|112
1654974000000|2022-06-11 19:00:00|113.98|112.68|114.02|112.72|114.11|112.81|113.82|112.52|144
1654974300000|2022-06-11 19:05:00|114.01|112.71|114.33|113.03|114.62|113.32|113.93|112.63|170
1654974600000|2022-06-11 19:10:00|114.34|113.04|114.35|113.05|114.45|113.15|114.25|112.95|128
1654974900000|2022-06-11 19:15:00|114.36|113.06|114.2|112.9|114.43|113.13|114.06|112.76|123
1654975200000|2022-06-11 19:20:00|114.18|112.88|114|112.7|114.19|112.89|113.91|112.61|83
1654975500000|2022-06-11 19:25:00|113.99|112.69|113.81|112.51|114.01|112.71|113.75|112.45|82
1654975800000|2022-06-11 19:30:00|113.78|112.48|113.87|112.57|114|112.7|113.71|112.41|72
1654976100000|2022-06-11 19:35:00|113.86|112.56|113.73|112.43|113.91|112.61|113.39|112.09|108
1654976400000|2022-06-11 19:40:00|113.72|112.42|113.85|112.55|113.93|112.63|113.68|112.38|93
1654976700000|2022-06-11 19:45:00|113.84|112.54|113.92|112.62|113.93|112.63|113.67|112.37|78
1654977000000|2022-06-11 19:50:00|113.89|112.59|113.82|112.52|113.89|112.59|113.47|112.17|101
1654977300000|2022-06-11 19:55:00|113.81|112.51|113.37|112.07|113.81|112.51|113.34|112.04|89
1654977600000|2022-06-11 20:00:00|113.36|112.06|113.32|112.02|113.49|112.19|113.04|111.74|134
1654977900000|2022-06-11 20:05:00|113.33|112.03|113.27|111.97|113.38|112.08|113.24|111.94|65
1654978200000|2022-06-11 20:10:00|113.26|111.96|113.09|111.79|113.26|111.96|112.5|111.2|165
1654978500000|2022-06-11 20:15:00|113.08|111.78|113.02|111.72|113.19|111.89|113.02|111.72|58
1654978800000|2022-06-11 20:20:00|113.01|111.71|113.22|111.92|113.3|112|112.79|111.49|113
1654979100000|2022-06-11 20:25:00|113.21|111.91|113.01|111.71|113.21|111.91|113.01|111.71|54
1654979400000|2022-06-11 20:30:00|113.02|111.72|112.89|111.59|113.05|111.75|112.47|111.17|163
1654979700000|2022-06-11 20:35:00|112.9|111.6|113.02|111.72|113.24|111.94|112.88|111.58|110
1654980000000|2022-06-11 20:40:00|113.01|111.71|113.1|111.8|113.24|111.94|112.91|111.61|103
1654980300000|2022-06-11 20:45:00|113.07|111.77|113.14|111.84|113.25|111.95|112.98|111.68|83
1654980600000|2022-06-11 20:50:00|113.13|111.83|113.03|111.73|113.23|111.93|112.98|111.68|68
1654980900000|2022-06-11 20:55:00|113.07|111.77|112.52|111.22|113.07|111.77|112.37|111.07|172
1654981200000|2022-06-11 21:00:00|112.53|111.23|112.53|111.23|112.64|111.34|112.35|111.05|92
1654981500000|2022-06-11 21:05:00|112.54|111.24|112.8|111.5|112.9|111.6|112.51|111.21|91
1654981800000|2022-06-11 21:10:00|112.78|111.48|113.16|111.86|113.19|111.89|112.78|111.48|84
1654982100000|2022-06-11 21:15:00|113.15|111.85|113.09|111.79|113.26|111.96|113.08|111.78|61
1654982400000|2022-06-11 21:20:00|113.08|111.78|113.37|112.07|113.42|112.12|113.08|111.78|38
1654982700000|2022-06-11 21:25:00|113.36|112.06|113.27|111.97|113.48|112.18|113.27|111.97|41
1654983000000|2022-06-11 21:30:00|113.28|111.98|113.17|111.87|113.28|111.98|113.17|111.87|10
1654983300000|2022-06-11 21:35:00|113.18|111.88|113.44|112.14|113.44|112.14|113.15|111.85|30
1654983600000|2022-06-11 21:40:00|113.45|112.15|113.63|112.33|113.64|112.34|113.45|112.15|35
1654983900000|2022-06-11 21:45:00|113.64|112.34|113.83|112.53|113.87|112.57|113.64|112.34|23
1654984200000|2022-06-11 21:50:00|113.84|112.54|113.89|112.59|113.89|112.59|113.74|112.44|34
1654984500000|2022-06-11 21:55:00|113.88|112.58|113.84|112.54|113.88|112.58|113.83|112.53|18
1654984800000|2022-06-11 22:00:00|113.85|112.55|113.8|112.5|113.92|112.62|113.67|112.37|32
1654985100000|2022-06-11 22:05:00|113.81|112.51|113.97|112.67|113.97|112.67|113.81|112.51|45
1654985400000|2022-06-11 22:10:00|113.95|112.65|114.11|112.81|114.12|112.82|113.94|112.64|32
1654985700000|2022-06-11 22:15:00|114.1|112.8|114.04|112.74|114.17|112.87|114.03|112.73|51
1654986000000|2022-06-11 22:20:00|114.03|112.73|114.12|112.82|114.12|112.82|113.97|112.67|22
1654986300000|2022-06-11 22:25:00|114.11|112.81|114.14|112.84|114.23|112.93|114.1|112.8|46
1654986600000|2022-06-11 22:30:00|114.12|112.82|114.14|112.84|114.19|112.89|114.09|112.79|55
1654986900000|2022-06-11 22:35:00|114.12|112.82|114.09|112.79|114.14|112.84|113.99|112.69|63
1654987200000|2022-06-11 22:40:00|114.1|112.8|114.02|112.72|114.1|112.8|113.99|112.69|31
1654987500000|2022-06-11 22:45:00|114.01|112.71|113.98|112.68|114.02|112.72|113.83|112.53|42
1654987800000|2022-06-11 22:50:00|113.99|112.69|114.16|112.86|114.21|112.91|113.99|112.69|62
1654988100000|2022-06-11 22:55:00|114.17|112.87|113.98|112.68|114.17|112.87|113.98|112.68|45
1654988400000|2022-06-11 23:00:00|113.97|112.67|113.38|112.08|113.97|112.67|113.38|112.08|115
1654988700000|2022-06-11 23:05:00|113.37|112.07|113.02|111.72|113.46|112.16|113.01|111.71|83
1654989000000|2022-06-11 23:10:00|113.01|111.71|112.55|111.25|113.08|111.78|112.51|111.21|104
1654989300000|2022-06-11 23:15:00|112.56|111.26|112.84|111.54|112.92|111.62|112.54|111.24|94
1654989600000|2022-06-11 23:20:00|112.83|111.53|112.41|111.11|112.88|111.58|112.34|111.04|81
1654989900000|2022-06-11 23:25:00|112.42|111.12|112.36|111.06|112.63|111.33|112.22|110.92|111
1654990200000|2022-06-11 23:30:00|112.35|111.05|112.23|110.93|112.36|111.06|111.99|110.69|140
1654990500000|2022-06-11 23:35:00|112.22|110.92|111.83|110.53|112.23|110.93|111.73|110.43|196
1654990800000|2022-06-11 23:40:00|111.82|110.52|112.11|110.81|112.16|110.86|111.72|110.42|111
1654991100000|2022-06-11 23:45:00|112.09|110.79|112.36|111.06|112.37|111.07|111.79|110.49|164
1654991400000|2022-06-11 23:50:00|112.37|111.07|112.27|110.97|112.4|111.1|112.11|110.81|94
1654991700000|2022-06-11 23:55:00|112.25|110.95|112.35|111.05|112.35|111.05|112.09|110.79|90
1654992000000|2022-06-12 00:00:00|112.36|111.06|112.57|111.27|112.61|111.31|111.85|110.55|162
1654992300000|2022-06-12 00:05:00|112.56|111.26|112.85|111.55|113.08|111.78|112.41|111.11|98
1654992600000|2022-06-12 00:10:00|112.86|111.56|113.08|111.78|113.16|111.86|112.85|111.55|99
1654992900000|2022-06-12 00:15:00|113.09|111.79|113.03|111.73|113.16|111.86|112.92|111.62|67
1654993200000|2022-06-12 00:20:00|113.02|111.72|113.01|111.71|113.16|111.86|112.99|111.69|41
1654993500000|2022-06-12 00:25:00|112.98|111.68|113.06|111.76|113.16|111.86|112.76|111.46|99
1654993800000|2022-06-12 00:30:00|113.07|111.77|113.15|111.85|113.16|111.86|112.8|111.5|95
1654994100000|2022-06-12 00:35:00|113.16|111.86|113.07|111.77|113.19|111.89|113.05|111.75|57
1654994400000|2022-06-12 00:40:00|113.06|111.76|113.16|111.86|113.16|111.86|112.97|111.67|73
1654994700000|2022-06-12 00:45:00|113.15|111.85|113.09|111.79|113.22|111.92|112.72|111.42|117
1654995000000|2022-06-12 00:50:00|113.1|111.8|113.06|111.76|113.14|111.84|113.01|111.71|57
1654995300000|2022-06-12 00:55:00|113.05|111.75|112.99|111.69|113.1|111.8|112.97|111.67|41
1654995600000|2022-06-12 01:00:00|112.97|111.67|112.8|111.5|113.02|111.72|112.73|111.43|124
1654995900000|2022-06-12 01:05:00|112.79|111.49|112.25|110.95|112.79|111.49|112.23|110.93|122
1654996200000|2022-06-12 01:10:00|112.23|110.93|112.06|110.76|112.28|110.98|111.75|110.45|192
1654996500000|2022-06-12 01:15:00|112.07|110.77|111.39|110.09|112.07|110.77|111.11|109.81|243
1654996800000|2022-06-12 01:20:00|111.38|110.08|111.17|109.87|111.46|110.16|110.99|109.69|110
1654997100000|2022-06-12 01:25:00|111.15|109.85|111.15|109.85|111.19|109.89|110.98|109.68|153
1654997400000|2022-06-12 01:30:00|111.18|109.88|111.39|110.09|111.46|110.16|110.68|109.38|234
1654997700000|2022-06-12 01:35:00|111.42|110.12|111.39|110.09|111.83|110.53|111.39|110.09|115
1654998000000|2022-06-12 01:40:00|111.38|110.08|111.19|109.89|111.44|110.14|110.98|109.68|164
1654998300000|2022-06-12 01:45:00|111.2|109.9|111.22|109.92|111.47|110.17|111.17|109.87|109
1654998600000|2022-06-12 01:50:00|111.24|109.94|111.16|109.86|111.33|110.03|111.13|109.83|48
1654998900000|2022-06-12 01:55:00|111.17|109.87|110.14|108.84|111.25|109.95|109.9|108.6|329
1654999200000|2022-06-12 02:00:00|110.13|108.83|110.62|109.32|110.65|109.35|110|108.7|186
1654999500000|2022-06-12 02:05:00|110.61|109.31|110.3|109|110.61|109.31|110.09|108.79|160
1654999800000|2022-06-12 02:10:00|110.31|109.01|110.81|109.51|110.86|109.56|110.3|109|116
1655000100000|2022-06-12 02:15:00|110.79|109.49|110|108.7|110.8|109.5|109.8|108.5|185
1655000400000|2022-06-12 02:20:00|109.99|108.69|109.19|107.89|109.99|108.69|109.02|107.72|304
1655000700000|2022-06-12 02:25:00|109.18|107.88|106.33|105.03|109.18|107.88|105.82|104.52|525
1655001000000|2022-06-12 02:30:00|106.34|105.04|107.52|106.22|107.79|106.49|106.23|104.93|446
1655001300000|2022-06-12 02:35:00|107.53|106.23|107.06|105.76|107.62|106.32|106.99|105.69|289
1655001600000|2022-06-12 02:40:00|107.07|105.77|106.26|104.96|107.16|105.86|105.52|104.22|442
1655001900000|2022-06-12 02:45:00|106.27|104.97|106.92|105.62|107.29|105.99|106.16|104.86|374
1655002200000|2022-06-12 02:50:00|106.93|105.63|106.21|104.91|107|105.7|106.2|104.9|228
1655002500000|2022-06-12 02:55:00|106.23|104.93|105.98|104.68|106.41|105.11|105.4|104.1|342
1655002800000|2022-06-12 03:00:00|105.97|104.67|107|105.7|107.02|105.72|105.81|104.51|311
1655003100000|2022-06-12 03:05:00|107.04|105.74|106.77|105.47|107.09|105.79|106.63|105.33|174
1655003400000|2022-06-12 03:10:00|106.79|105.49|107.09|105.79|107.4|106.1|106.79|105.49|194
1655003700000|2022-06-12 03:15:00|107.08|105.78|106.53|105.23|107.18|105.88|106.48|105.18|184
1655004000000|2022-06-12 03:20:00|106.55|105.25|106.38|105.08|106.65|105.35|106.3|105|140
1655004300000|2022-06-12 03:25:00|106.4|105.1|106.43|105.13|106.54|105.24|106.18|104.88|162
1655004600000|2022-06-12 03:30:00|106.41|105.11|107.63|106.33|107.64|106.34|106.41|105.11|239
1655004900000|2022-06-12 03:35:00|107.62|106.32|107.37|106.07|108.05|106.75|107.27|105.97|229
1655005200000|2022-06-12 03:40:00|107.38|106.08|107.53|106.23|107.57|106.27|107.15|105.85|177
1655005500000|2022-06-12 03:45:00|107.52|106.22|107.47|106.17|107.61|106.31|107.29|105.99|151
1655005800000|2022-06-12 03:50:00|107.44|106.14|107.33|106.03|107.45|106.15|107.06|105.76|135
1655006100000|2022-06-12 03:55:00|107.35|106.05|107.23|105.93|107.46|106.16|107.23|105.93|101
1655006400000|2022-06-12 04:00:00|107.22|105.92|108.12|106.82|108.3|107|107.19|105.89|157
1655006700000|2022-06-12 04:05:00|108.1|106.8|107.43|106.13|108.11|106.81|107.35|106.05|156
1655007000000|2022-06-12 04:10:00|107.44|106.14|107.19|105.89|107.56|106.26|107.03|105.73|138
1655007300000|2022-06-12 04:15:00|107.18|105.88|107.16|105.86|107.4|106.1|107.1|105.8|120
1655007600000|2022-06-12 04:20:00|107.15|105.85|107.09|105.79|107.15|105.85|106.83|105.53|93
1655007900000|2022-06-12 04:25:00|107.08|105.78|106.81|105.51|107.08|105.78|106.58|105.28|153
1655008200000|2022-06-12 04:30:00|106.8|105.5|106.94|105.64|107.18|105.88|106.8|105.5|132
1655008500000|2022-06-12 04:35:00|106.93|105.63|106.39|105.09|106.93|105.63|106.23|104.93|155
1655008800000|2022-06-12 04:40:00|106.38|105.08|106.52|105.22|106.83|105.53|106.38|105.08|107
1655009100000|2022-06-12 04:45:00|106.48|105.18|106.37|105.07|106.55|105.25|106.1|104.8|180
1655009400000|2022-06-12 04:50:00|106.45|105.15|105.86|104.56|106.48|105.18|105.86|104.56|146
1655009700000|2022-06-12 04:55:00|105.85|104.55|106|104.7|106.23|104.93|105.56|104.26|156
1655010000000|2022-06-12 05:00:00|105.99|104.69|105.18|103.88|106.23|104.93|105|103.7|346
1655010300000|2022-06-12 05:05:00|105.17|103.87|105.13|103.83|105.33|104.03|105.09|103.79|239
1655010600000|2022-06-12 05:10:00|105.14|103.84|105.53|104.23|105.81|104.51|105.14|103.84|169
1655010900000|2022-06-12 05:15:00|105.55|104.25|105.45|104.15|105.9|104.6|105.44|104.14|150
1655011200000|2022-06-12 05:20:00|105.46|104.16|105.43|104.13|105.53|104.23|105.02|103.72|192
1655011500000|2022-06-12 05:25:00|105.44|104.14|105.07|103.77|105.57|104.27|105.02|103.72|251
1655011800000|2022-06-12 05:30:00|105.04|103.74|105.12|103.82|105.28|103.98|104.9|103.6|204
1655012100000|2022-06-12 05:35:00|105.11|103.81|105.12|103.82|105.48|104.18|104.92|103.62|130
1655012400000|2022-06-12 05:40:00|105.11|103.81|105.42|104.12|105.49|104.19|105.11|103.81|120
1655012700000|2022-06-12 05:45:00|105.43|104.13|105.83|104.53|106.29|104.99|105.29|103.99|259
1655013000000|2022-06-12 05:50:00|105.84|104.54|105.82|104.52|106.18|104.88|105.75|104.45|178
1655013300000|2022-06-12 05:55:00|105.83|104.53|105.22|103.92|105.9|104.6|105.09|103.79|186
1655013600000|2022-06-12 06:00:00|105.21|103.91|105.33|104.03|105.54|104.24|105.03|103.73|220
1655013900000|2022-06-12 06:05:00|105.34|104.04|105.5|104.2|105.63|104.33|105.23|103.93|97
1655014200000|2022-06-12 06:10:00|105.49|104.19|105.93|104.63|106.02|104.72|105.36|104.06|135
1655014500000|2022-06-12 06:15:00|105.92|104.62|105.91|104.61|106.17|104.87|105.86|104.56|114
1655014800000|2022-06-12 06:20:00|105.92|104.62|106.1|104.8|106.12|104.82|105.84|104.54|94
1655015100000|2022-06-12 06:25:00|106.05|104.75|106.89|105.59|107.08|105.78|105.98|104.68|158
1655015400000|2022-06-12 06:30:00|106.9|105.6|106.84|105.54|107.18|105.88|106.79|105.49|192
1655015700000|2022-06-12 06:35:00|106.83|105.53|106.33|105.03|106.83|105.53|106.3|105|146
1655016000000|2022-06-12 06:40:00|106.34|105.04|106.39|105.09|106.45|105.15|106.16|104.86|109
1655016300000|2022-06-12 06:45:00|106.44|105.14|106.41|105.11|106.85|105.55|106.37|105.07|99
1655016600000|2022-06-12 06:50:00|106.44|105.14|106.56|105.26|106.81|105.51|106.44|105.14|98
1655016900000|2022-06-12 06:55:00|106.55|105.25|106.34|105.04|106.63|105.33|106.3|105|92
1655017200000|2022-06-12 07:00:00|106.35|105.05|106.42|105.12|106.5|105.2|106.34|105.04|72
1655017500000|2022-06-12 07:05:00|106.43|105.13|106.18|104.88|106.43|105.13|105.99|104.69|154
1655017800000|2022-06-12 07:10:00|106.17|104.87|106.13|104.83|106.24|104.94|106.01|104.71|134
1655018100000|2022-06-12 07:15:00|106.15|104.85|106.05|104.75|106.2|104.9|106|104.7|108
1655018400000|2022-06-12 07:20:00|106.06|104.76|106.12|104.82|106.15|104.85|106.04|104.74|100
1655018700000|2022-06-12 07:25:00|106.11|104.81|105.92|104.62|106.16|104.86|105.91|104.61|99
1655019000000|2022-06-12 07:30:00|105.91|104.61|105.82|104.52|105.96|104.66|105.77|104.47|82
1655019300000|2022-06-12 07:35:00|105.81|104.51|106.11|104.81|106.14|104.84|105.74|104.44|93
1655019600000|2022-06-12 07:40:00|106.1|104.8|106.03|104.73|106.23|104.93|106.03|104.73|91
1655019900000|2022-06-12 07:45:00|106.02|104.72|105.82|104.52|106.18|104.88|105.82|104.52|55
1655020200000|2022-06-12 07:50:00|105.84|104.54|106.55|105.25|106.85|105.55|105.84|104.54|183
1655020500000|2022-06-12 07:55:00|106.54|105.24|107.38|106.08|107.47|106.17|106.52|105.22|194
1655020800000|2022-06-12 08:00:00|107.37|106.07|107.05|105.75|107.37|106.07|107.02|105.72|154
1655021100000|2022-06-12 08:05:00|107.07|105.77|107.12|105.82|107.26|105.96|107.01|105.71|115
1655021400000|2022-06-12 08:10:00|107.14|105.84|107.03|105.73|107.23|105.93|107.03|105.73|111
1655021700000|2022-06-12 08:15:00|107.04|105.74|107.57|106.27|107.63|106.33|107.04|105.74|120
1655022000000|2022-06-12 08:20:00|107.53|106.23|107.43|106.13|107.58|106.28|107.39|106.09|57
1655022300000|2022-06-12 08:25:00|107.41|106.11|108.09|106.79|108.48|107.18|107.32|106.02|237
1655022600000|2022-06-12 08:30:00|108.08|106.78|107.93|106.63|108.48|107.18|107.82|106.52|229
1655022900000|2022-06-12 08:35:00|107.92|106.62|108.08|106.78|108.27|106.97|107.91|106.61|198
1655023200000|2022-06-12 08:40:00|108.09|106.79|108.05|106.75|108.18|106.88|108|106.7|142
1655023500000|2022-06-12 08:45:00|108.04|106.74|107.85|106.55|108.1|106.8|107.56|106.26|188
1655023800000|2022-06-12 08:50:00|107.84|106.54|107.9|106.6|108.02|106.72|107.84|106.54|107
1655024100000|2022-06-12 08:55:00|107.89|106.59|107.9|106.6|107.98|106.68|107.89|106.59|33
1655024400000|2022-06-12 09:00:00|107.91|106.61|108.03|106.73|108.03|106.73|107.5|106.2|130
1655024700000|2022-06-12 09:05:00|108.01|106.71|107.98|106.68|108.08|106.78|107.81|106.51|95
1655025000000|2022-06-12 09:10:00|107.96|106.66|107.9|106.6|108.2|106.9|107.9|106.6|103
1655025300000|2022-06-12 09:15:00|107.89|106.59|108.21|106.91|108.39|107.09|107.53|106.23|157
1655025600000|2022-06-12 09:20:00|108.18|106.88|108.12|106.82|108.2|106.9|108.06|106.76|107
1655025900000|2022-06-12 09:25:00|108.1|106.8|107.93|106.63|108.15|106.85|107.88|106.58|79
1655026200000|2022-06-12 09:30:00|107.95|106.65|107.16|105.86|107.97|106.67|107.09|105.79|125
1655026500000|2022-06-12 09:35:00|107.15|105.85|107.11|105.81|107.33|106.03|107.09|105.79|105
1655026800000|2022-06-12 09:40:00|107.14|105.84|107.1|105.8|107.16|105.86|106.73|105.43|133
1655027100000|2022-06-12 09:45:00|107.11|105.81|106.99|105.69|107.18|105.88|106.88|105.58|112
1655027400000|2022-06-12 09:50:00|107.06|105.76|106.72|105.42|107.08|105.78|106.72|105.42|74
1655027700000|2022-06-12 09:55:00|106.71|105.41|106.76|105.46|106.91|105.61|106.49|105.19|112
1655028000000|2022-06-12 10:00:00|106.74|105.44|106.8|105.5|106.92|105.62|106.58|105.28|117
1655028300000|2022-06-12 10:05:00|106.81|105.51|106.93|105.63|107|105.7|106.53|105.23|163
1655028600000|2022-06-12 10:10:00|106.92|105.62|106.56|105.26|106.92|105.62|106.42|105.12|177
1655028900000|2022-06-12 10:15:00|106.57|105.27|106.99|105.69|107.05|105.75|106.52|105.22|147
1655029200000|2022-06-12 10:20:00|107|105.7|107.04|105.74|107.25|105.95|106.9|105.6|127
1655029500000|2022-06-12 10:25:00|107.03|105.73|107.22|105.92|107.47|106.17|107.03|105.73|155
1655029800000|2022-06-12 10:30:00|107.2|105.9|107.35|106.05|107.44|106.14|107.19|105.89|128
1655030100000|2022-06-12 10:35:00|107.34|106.04|107.29|105.99|107.37|106.07|107.25|105.95|89
1655030400000|2022-06-12 10:40:00|107.28|105.98|107.1|105.8|107.44|106.14|107.02|105.72|115
1655030700000|2022-06-12 10:45:00|107.06|105.76|106.71|105.41|107.1|105.8|106.71|105.41|136
1655031000000|2022-06-12 10:50:00|106.72|105.42|107.02|105.72|107.04|105.74|106.72|105.42|134
1655031300000|2022-06-12 10:55:00|107.03|105.73|106.92|105.62|107.13|105.83|106.82|105.52|119
1655031600000|2022-06-12 11:00:00|106.91|105.61|106.82|105.52|106.97|105.67|106.7|105.4|132
1655031900000|2022-06-12 11:05:00|106.84|105.54|106.56|105.26|107.02|105.72|106.55|105.25|139
1655032200000|2022-06-12 11:10:00|106.55|105.25|106.93|105.63|107.02|105.72|106.5|105.2|85
1655032500000|2022-06-12 11:15:00|106.94|105.64|106.84|105.54|107|105.7|106.59|105.29|95
1655032800000|2022-06-12 11:20:00|106.83|105.53|106.16|104.86|106.85|105.55|105.96|104.66|142
1655033100000|2022-06-12 11:25:00|106.17|104.87|106.08|104.78|106.27|104.97|105.93|104.63|145
1655033400000|2022-06-12 11:30:00|106.04|104.74|106.51|105.21|106.52|105.22|106.02|104.72|130
1655033700000|2022-06-12 11:35:00|106.5|105.2|106.99|105.69|107.04|105.74|106.46|105.16|114
1655034000000|2022-06-12 11:40:00|106.98|105.68|106.93|105.63|107.06|105.76|106.67|105.37|111
1655034300000|2022-06-12 11:45:00|106.99|105.69|107.27|105.97|107.28|105.98|106.98|105.68|124
1655034600000|2022-06-12 11:50:00|107.26|105.96|107.55|106.25|107.73|106.43|107.23|105.93|123
1655034900000|2022-06-12 11:55:00|107.54|106.24|107.25|105.95|107.54|106.24|107.1|105.8|110
1655035200000|2022-06-12 12:00:00|107.27|105.97|107.81|106.51|107.88|106.58|107.18|105.88|138
1655035500000|2022-06-12 12:05:00|107.8|106.5|107.75|106.45|107.92|106.62|107.72|106.42|98
1655035800000|2022-06-12 12:10:00|107.76|106.46|107.8|106.5|107.84|106.54|107.7|106.4|61
1655036100000|2022-06-12 12:15:00|107.79|106.49|107.37|106.07|108.01|106.71|107.34|106.04|86
1655036400000|2022-06-12 12:20:00|107.39|106.09|107.37|106.07|107.51|106.21|107.23|105.93|69
1655036700000|2022-06-12 12:25:00|107.38|106.08|107.42|106.12|107.83|106.53|107.38|106.08|105
1655037000000|2022-06-12 12:30:00|107.43|106.13|107.29|105.99|107.65|106.35|107.29|105.99|99
1655037300000|2022-06-12 12:35:00|107.32|106.02|107.1|105.8|107.37|106.07|107.08|105.78|61
1655037600000|2022-06-12 12:40:00|107.11|105.81|107.02|105.72|107.18|105.88|106.82|105.52|102
1655037900000|2022-06-12 12:45:00|107.03|105.73|107.14|105.84|107.28|105.98|106.99|105.69|127
1655038200000|2022-06-12 12:50:00|107.15|105.85|107.19|105.89|107.3|106|107.08|105.78|80
1655038500000|2022-06-12 12:55:00|107.17|105.87|107|105.7|107.25|105.95|106.98|105.68|77
1655038800000|2022-06-12 13:00:00|106.99|105.69|106.93|105.63|107.36|106.06|106.87|105.57|117
1655039100000|2022-06-12 13:05:00|106.92|105.62|107.06|105.76|107.09|105.79|106.84|105.54|93
1655039400000|2022-06-12 13:10:00|107.07|105.77|107.17|105.87|107.3|106|106.89|105.59|119
1655039700000|2022-06-12 13:15:00|107.19|105.89|107.08|105.78|107.28|105.98|106.93|105.63|100
1655040000000|2022-06-12 13:20:00|107.09|105.79|107.18|105.88|107.2|105.9|106.97|105.67|81
1655040300000|2022-06-12 13:25:00|107.19|105.89|106.94|105.64|107.29|105.99|106.82|105.52|126
1655040600000|2022-06-12 13:30:00|106.93|105.63|106.86|105.56|106.94|105.64|106.72|105.42|86
1655040900000|2022-06-12 13:35:00|106.85|105.55|106.83|105.53|106.93|105.63|106.76|105.46|103
1655041200000|2022-06-12 13:40:00|106.84|105.54|107.02|105.72|107.03|105.73|106.84|105.54|59
1655041500000|2022-06-12 13:45:00|106.99|105.69|106.39|105.09|106.99|105.69|106.36|105.06|181
1655041800000|2022-06-12 13:50:00|106.4|105.1|106.02|104.72|106.62|105.32|105.79|104.49|269
1655042100000|2022-06-12 13:55:00|106.01|104.71|106.27|104.97|106.4|105.1|105.88|104.58|197
1655042400000|2022-06-12 14:00:00|106.24|104.94|106.46|105.16|106.65|105.35|106.16|104.86|185
1655042700000|2022-06-12 14:05:00|106.47|105.17|106.55|105.25|106.56|105.26|106.34|105.04|82
1655043000000|2022-06-12 14:10:00|106.56|105.26|106.13|104.83|106.56|105.26|106.13|104.83|73
1655043300000|2022-06-12 14:15:00|106.12|104.82|105.1|103.8|106.26|104.96|104.92|103.62|381
1655043600000|2022-06-12 14:20:00|105.16|103.86|107.34|106.04|107.34|106.04|105.11|103.81|358
1655043900000|2022-06-12 14:25:00|107.35|106.05|107.91|106.61|107.92|106.62|107.15|105.85|396
1655044200000|2022-06-12 14:30:00|107.88|106.58|108.82|107.52|109.47|108.17|107.87|106.57|394
1655044500000|2022-06-12 14:35:00|108.83|107.53|109.07|107.77|109.48|108.18|108.78|107.48|279
1655044800000|2022-06-12 14:40:00|109.06|107.76|108.52|107.22|109.16|107.86|108.5|107.2|198
1655045100000|2022-06-12 14:45:00|108.5|107.2|109.16|107.86|109.27|107.97|108.37|107.07|258
1655045400000|2022-06-12 14:50:00|109.15|107.85|110.92|109.62|111.16|109.86|109.12|107.82|452
1655045700000|2022-06-12 14:55:00|110.86|109.56|110.35|109.05|111.01|109.71|110.18|108.88|351
1655046000000|2022-06-12 15:00:00|110.36|109.06|110.86|109.56|111.23|109.93|110.28|108.98|362
1655046300000|2022-06-12 15:05:00|110.85|109.55|111.06|109.76|111.55|110.25|110.71|109.41|305
1655046600000|2022-06-12 15:10:00|111.05|109.75|110.95|109.65|111.27|109.97|110.66|109.36|273
1655046900000|2022-06-12 15:15:00|110.96|109.66|112.29|110.99|112.5|111.2|110.96|109.66|445
1655047200000|2022-06-12 15:20:00|112.27|110.97|111.47|110.17|112.42|111.12|111.45|110.15|290
1655047500000|2022-06-12 15:25:00|111.46|110.16|111.42|110.12|111.64|110.34|111.23|109.93|256
1655047800000|2022-06-12 15:30:00|111.4|110.1|111.77|110.47|111.85|110.55|111.08|109.78|292
1655048100000|2022-06-12 15:35:00|111.76|110.46|110.85|109.55|111.76|110.46|110.83|109.53|326
1655048400000|2022-06-12 15:40:00|110.86|109.56|111.21|109.91|111.4|110.1|110.74|109.44|191
1655048700000|2022-06-12 15:45:00|111.22|109.92|110.93|109.63|111.26|109.96|110.47|109.17|267
1655049000000|2022-06-12 15:50:00|110.92|109.62|110.97|109.67|111.18|109.88|110.69|109.39|201
1655049300000|2022-06-12 15:55:00|110.98|109.68|111.02|109.72|111.05|109.75|110.95|109.65|99
1655049600000|2022-06-12 16:00:00|111|109.7|110.91|109.61|111.02|109.72|110.42|109.12|181
1655049900000|2022-06-12 16:05:00|110.9|109.6|111.13|109.83|111.19|109.89|110.79|109.49|184
1655050200000|2022-06-12 16:10:00|111.12|109.82|111.29|109.99|111.3|110|110.98|109.68|214
1655050500000|2022-06-12 16:15:00|111.27|109.97|111.02|109.72|111.48|110.18|110.97|109.67|171
1655050800000|2022-06-12 16:20:00|111.01|109.71|110.48|109.18|111.01|109.71|110.38|109.08|117
1655051100000|2022-06-12 16:25:00|110.49|109.19|110.04|108.74|110.61|109.31|110.03|108.73|119
1655051400000|2022-06-12 16:30:00|110.05|108.75|110.14|108.84|110.31|109.01|109.92|108.62|126
1655051700000|2022-06-12 16:35:00|110.13|108.83|109.49|108.19|110.2|108.9|109.47|108.17|171
1655052000000|2022-06-12 16:40:00|109.5|108.2|110.04|108.74|110.13|108.83|109.5|108.2|167
1655052300000|2022-06-12 16:45:00|110.03|108.73|109.93|108.63|110.13|108.83|109.91|108.61|94
1655052600000|2022-06-12 16:50:00|109.91|108.61|109.54|108.24|109.94|108.64|109.35|108.05|116
1655052900000|2022-06-12 16:55:00|109.56|108.26|109.45|108.15|109.57|108.27|109|107.7|192
1655053200000|2022-06-12 17:00:00|109.44|108.14|109.57|108.27|109.57|108.27|109.38|108.08|131
1655053500000|2022-06-12 17:05:00|109.56|108.26|110.02|108.72|110.21|108.91|109.56|108.26|161
1655053800000|2022-06-12 17:10:00|110.03|108.73|110.27|108.97|110.57|109.27|110.03|108.73|191
1655054100000|2022-06-12 17:15:00|110.28|108.98|110.37|109.07|110.48|109.18|110.15|108.85|138
1655054400000|2022-06-12 17:20:00|110.36|109.06|110.32|109.02|110.4|109.1|110.22|108.92|83
1655054700000|2022-06-12 17:25:00|110.33|109.03|110.33|109.03|110.48|109.18|110.25|108.95|123
1655055000000|2022-06-12 17:30:00|110.32|109.02|110.22|108.92|110.32|109.02|110|108.7|111
1655055300000|2022-06-12 17:35:00|110.28|108.98|110.24|108.94|110.38|109.08|110.12|108.82|87
1655055600000|2022-06-12 17:40:00|110.23|108.93|110.22|108.92|110.29|108.99|110.01|108.71|129
1655055900000|2022-06-12 17:45:00|110.21|108.91|110.29|108.99|110.4|109.1|110.21|108.91|112
1655056200000|2022-06-12 17:50:00|110.27|108.97|110.47|109.17|110.47|109.17|110.27|108.97|37
1655056500000|2022-06-12 17:55:00|110.45|109.15|110.15|108.85|110.45|109.15|109.74|108.44|165
1655056800000|2022-06-12 18:00:00|110.14|108.84|109.8|108.5|110.26|108.96|109.71|108.41|144
1655057100000|2022-06-12 18:05:00|109.83|108.53|109.55|108.25|110.03|108.73|109.45|108.15|145
1655057400000|2022-06-12 18:10:00|109.56|108.26|109.64|108.34|109.67|108.37|109.46|108.16|82
1655057700000|2022-06-12 18:15:00|109.65|108.35|109.73|108.43|109.95|108.65|109.57|108.27|115
1655058000000|2022-06-12 18:20:00|109.72|108.42|109.56|108.26|109.92|108.62|109.36|108.06|107
1655058300000|2022-06-12 18:25:00|109.58|108.28|109.47|108.17|109.65|108.35|109.47|108.17|36
1655058600000|2022-06-12 18:30:00|109.46|108.16|109.4|108.1|109.48|108.18|109.3|108|101
1655058900000|2022-06-12 18:35:00|109.39|108.09|109.38|108.08|109.4|108.1|109.18|107.88|103
1655059200000|2022-06-12 18:40:00|109.37|108.07|109.13|107.83|109.48|108.18|109.13|107.83|73
1655059500000|2022-06-12 18:45:00|109.15|107.85|109.19|107.89|109.64|108.34|109.13|107.83|136
1655059800000|2022-06-12 18:50:00|109.2|107.9|109.38|108.08|109.39|108.09|109.2|107.9|98
1655060100000|2022-06-12 18:55:00|109.39|108.09|109.29|107.99|109.46|108.16|109.23|107.93|87
1655060400000|2022-06-12 19:00:00|109.28|107.98|109.11|107.81|109.57|108.27|109.1|107.8|92
1655060700000|2022-06-12 19:05:00|109.12|107.82|109.13|107.83|109.21|107.91|108.94|107.64|73
1655061000000|2022-06-12 19:10:00|109.14|107.84|109.04|107.74|109.2|107.9|108.94|107.64|105
1655061300000|2022-06-12 19:15:00|109.03|107.73|108.19|106.89|109.03|107.73|108.02|106.72|387
1655061600000|2022-06-12 19:20:00|108.2|106.9|108.65|107.35|108.86|107.56|108.14|106.84|305
1655061900000|2022-06-12 19:25:00|108.63|107.33|108.28|106.98|108.65|107.35|108.22|106.92|228
1655062200000|2022-06-12 19:30:00|108.29|106.99|108.31|107.01|108.63|107.33|108.17|106.87|241
1655062500000|2022-06-12 19:35:00|108.3|107|108.37|107.07|108.39|107.09|108.03|106.73|143
1655062800000|2022-06-12 19:40:00|108.36|107.06|108.37|107.07|108.51|107.21|108.13|106.83|144
1655063100000|2022-06-12 19:45:00|108.38|107.08|108.53|107.23|108.56|107.26|108.19|106.89|197
1655063400000|2022-06-12 19:50:00|108.54|107.24|108.37|107.07|108.55|107.25|108.29|106.99|166
1655063700000|2022-06-12 19:55:00|108.38|107.08|108.18|106.88|108.47|107.17|108.18|106.88|157
1655064000000|2022-06-12 20:00:00|108.17|106.87|108.38|107.08|108.63|107.33|108.1|106.8|178
1655064300000|2022-06-12 20:05:00|108.37|107.07|108.04|106.74|108.37|107.07|107.87|106.57|174
1655064600000|2022-06-12 20:10:00|108.05|106.75|108.44|107.14|108.48|107.18|108.03|106.73|97
1655064900000|2022-06-12 20:15:00|108.43|107.13|108.49|107.19|108.65|107.35|108.27|106.97|94
1655065200000|2022-06-12 20:20:00|108.5|107.2|108.5|107.2|108.58|107.28|108.5|107.2|23
1655065500000|2022-06-12 20:25:00|108.49|107.19|108.36|107.06|108.56|107.26|108.27|106.97|120
1655065800000|2022-06-12 20:30:00|108.35|107.05|108.35|107.05|108.41|107.11|108.06|106.76|122
1655066100000|2022-06-12 20:35:00|108.33|107.03|108.23|106.93|108.39|107.09|108.21|106.91|84
1655066400000|2022-06-12 20:40:00|108.24|106.94|108.17|106.87|108.24|106.94|108.09|106.79|72
1655066700000|2022-06-12 20:45:00|108.16|106.86|108.06|106.76|108.21|106.91|108.02|106.72|95
1655067000000|2022-06-12 20:50:00|108.07|106.77|108.01|106.71|108.2|106.9|108|106.7|73
1655067300000|2022-06-12 20:55:00|108.02|106.72|107.93|106.63|108.13|106.83|107.74|106.44|128
1655067600000|2022-06-12 21:00:00|107.96|106.66|107.73|106.43|108.15|106.85|107.7|106.4|161
1655067900000|2022-06-12 21:05:00|107.78|106.48|108.22|106.92|108.22|106.92|107.72|106.42|140
1655068200000|2022-06-12 21:10:00|108.21|106.91|108.43|107.13|108.45|107.15|108.14|106.84|88
1655068500000|2022-06-12 21:15:00|108.46|107.16|108.43|107.13|108.53|107.23|108.33|107.03|50
1655068800000|2022-06-12 21:20:00|108.44|107.14|108.45|107.15|108.53|107.23|108.32|107.02|72
1655069100000|2022-06-12 21:25:00|108.47|107.17|108.34|107.04|108.5|107.2|108.34|107.04|51
1655069400000|2022-06-12 21:30:00|108.35|107.05|108.35|107.05|108.44|107.14|108.33|107.03|58
1655069700000|2022-06-12 21:35:00|108.39|107.09|108.12|106.82|108.39|107.09|108.1|106.8|108
1655070000000|2022-06-12 21:40:00|108.13|106.83|108.24|106.94|108.24|106.94|108.12|106.82|37
1655070300000|2022-06-12 21:45:00|108.23|106.93|108.13|106.83|108.23|106.93|108.12|106.82|60
1655070600000|2022-06-12 21:50:00|108.12|106.82|107.94|106.64|108.13|106.83|107.93|106.63|67
1655070900000|2022-06-12 21:55:00|107.95|106.65|107.84|106.54|107.96|106.66|107.83|106.53|73
1655071200000|2022-06-12 22:00:00|107.83|106.53|107.16|105.86|107.83|106.53|106.75|105.45|235
1655071500000|2022-06-12 22:05:00|107.17|105.87|107.24|105.94|107.4|106.1|107.08|105.78|127
1655071800000|2022-06-12 22:10:00|107.23|105.93|107.41|106.11|107.54|106.24|107.23|105.93|106
1655072100000|2022-06-12 22:15:00|107.36|106.06|107.36|106.06|107.67|106.37|107.33|106.03|97
1655072400000|2022-06-12 22:20:00|107.37|106.07|107.42|106.12|107.62|106.32|107.29|105.99|97
1655072700000|2022-06-12 22:25:00|107.43|106.13|107.01|105.71|107.45|106.15|106.83|105.53|82
1655073000000|2022-06-12 22:30:00|107|105.7|107.1|105.8|107.22|105.92|106.84|105.54|91
1655073300000|2022-06-12 22:35:00|107.09|105.79|106.9|105.6|107.15|105.85|106.84|105.54|111
1655073600000|2022-06-12 22:40:00|106.91|105.61|106.4|105.1|106.98|105.68|106.13|104.83|203
1655073900000|2022-06-12 22:45:00|106.39|105.09|106.5|105.2|106.71|105.41|106.31|105.01|134
1655074200000|2022-06-12 22:50:00|106.52|105.22|106.22|104.92|106.6|105.3|105.92|104.62|165
1655074500000|2022-06-12 22:55:00|106.21|104.91|106.08|104.78|106.4|105.1|106.01|104.71|199
1655074800000|2022-06-12 23:00:00|106.09|104.79|106.12|104.82|106.51|105.21|105.91|104.61|170
1655075100000|2022-06-12 23:05:00|106.11|104.81|106.43|105.13|106.44|105.14|106.09|104.79|146
1655075400000|2022-06-12 23:10:00|106.42|105.12|106.71|105.41|106.85|105.55|106.39|105.09|97
1655075700000|2022-06-12 23:15:00|106.72|105.42|106.29|104.99|106.76|105.46|106.28|104.98|152
1655076000000|2022-06-12 23:20:00|106.31|105.01|106.12|104.82|106.43|105.13|106|104.7|197
1655076300000|2022-06-12 23:25:00|106.15|104.85|106.41|105.11|106.41|105.11|106.01|104.71|135
1655076600000|2022-06-12 23:30:00|106.42|105.12|105.81|104.51|106.43|105.13|105.81|104.51|214
1655076900000|2022-06-12 23:35:00|105.83|104.53|105.91|104.61|106.06|104.76|105.43|104.13|229
1655077200000|2022-06-12 23:40:00|105.92|104.62|104.93|103.63|105.97|104.67|104.2|102.9|412
1655077500000|2022-06-12 23:45:00|104.97|103.67|104.93|103.63|105.3|104|104.29|102.99|322
1655077800000|2022-06-12 23:50:00|104.91|103.61|104.4|103.1|105.27|103.97|104.4|103.1|277
1655078100000|2022-06-12 23:55:00|104.42|103.12|103.58|102.28|104.78|103.48|103.53|102.23|371
1655078400000|2022-06-13 00:00:00|103.59|102.29|103.29|101.99|104.29|102.99|103.24|101.94|406
1655078700000|2022-06-13 00:05:00|103.25|101.95|104.84|103.54|105|103.7|103.13|101.83|408
1655079000000|2022-06-13 00:10:00|104.89|103.59|104.02|102.72|104.97|103.67|104.01|102.71|319
1655079300000|2022-06-13 00:15:00|104.01|102.71|103.93|102.63|104.26|102.96|103.13|101.83|409
1655079600000|2022-06-13 00:20:00|103.95|102.65|104.31|103.01|104.58|103.28|103.95|102.65|310
1655079900000|2022-06-13 00:25:00|104.32|103.02|104.32|103.02|104.58|103.28|104.18|102.88|259
1655080200000|2022-06-13 00:30:00|104.31|103.01|104.7|103.4|105.04|103.74|104.02|102.72|276
1655080500000|2022-06-13 00:35:00|104.76|103.46|103.9|102.6|104.94|103.64|103.9|102.6|185
1655080800000|2022-06-13 00:40:00|103.82|102.52|103.31|102.01|104|102.7|103.31|102.01|276
1655081100000|2022-06-13 00:45:00|103.3|102|102.27|100.97|103.54|102.24|102.22|100.92|365
1655081400000|2022-06-13 00:50:00|102.29|100.99|102.63|101.33|103.05|101.75|101.85|100.55|461
1655081700000|2022-06-13 00:55:00|102.62|101.32|102.15|100.85|102.7|101.4|101.88|100.58|342
1655082000000|2022-06-13 01:00:00|102.17|100.87|102.25|100.95|102.62|101.32|101.77|100.47|425
1655082300000|2022-06-13 01:05:00|102.24|100.94|100.97|99.67|102.46|101.16|100.97|99.67|366
1655082600000|2022-06-13 01:10:00|100.95|99.65|99.69|98.39|101.38|100.08|99.69|98.39|492
1655082900000|2022-06-13 01:15:00|99.68|98.38|100.64|99.34|100.7|99.4|99.64|98.34|464
1655083200000|2022-06-13 01:20:00|100.65|99.35|99.83|98.53|100.97|99.67|99.77|98.47|403
1655083500000|2022-06-13 01:25:00|99.84|98.54|99.22|97.92|100.02|98.72|99.05|97.75|362
1655083800000|2022-06-13 01:30:00|99.2|97.9|99.9|98.6|100.49|99.19|99.11|97.81|375
1655084100000|2022-06-13 01:35:00|99.91|98.61|99.86|98.56|100.17|98.87|99.26|97.96|335
1655084400000|2022-06-13 01:40:00|99.9|98.6|100.31|99.01|100.59|99.29|99.82|98.52|288
1655084700000|2022-06-13 01:45:00|100.3|99|99.91|98.61|100.3|99|99.64|98.34|323
1655085000000|2022-06-13 01:50:00|99.9|98.6|99.22|97.92|99.9|98.6|98.95|97.65|285
1655085300000|2022-06-13 01:55:00|99.23|97.93|100.51|99.21|100.68|99.38|98.88|97.58|356
1655085600000|2022-06-13 02:00:00|100.52|99.22|100|98.7|100.71|99.41|99.81|98.51|320
1655085900000|2022-06-13 02:05:00|100.03|98.73|100.51|99.21|100.54|99.24|99.89|98.59|229
1655086200000|2022-06-13 02:10:00|100.54|99.24|99.31|98.01|100.54|99.24|99.13|97.83|313
1655086500000|2022-06-13 02:15:00|99.3|98|99.47|98.17|99.51|98.21|99.01|97.71|385
1655086800000|2022-06-13 02:20:00|99.42|98.12|99.03|97.73|99.61|98.31|98.71|97.41|316
1655087100000|2022-06-13 02:25:00|99.04|97.74|100.23|98.93|100.41|99.11|99|97.7|277
1655087400000|2022-06-13 02:30:00|100.24|98.94|99.95|98.65|100.49|99.19|99.82|98.52|270
1655087700000|2022-06-13 02:35:00|99.94|98.64|99.76|98.46|100.03|98.73|99.3|98|245
1655088000000|2022-06-13 02:40:00|99.82|98.52|99.53|98.23|100|98.7|99.42|98.12|227
1655088300000|2022-06-13 02:45:00|99.56|98.26|99.01|97.71|99.56|98.26|98.82|97.52|275
1655088600000|2022-06-13 02:50:00|99|97.7|98.51|97.21|99.22|97.92|98.13|96.83|268
1655088900000|2022-06-13 02:55:00|98.5|97.2|98.21|96.91|98.77|97.47|98.14|96.84|309
1655089200000|2022-06-13 03:00:00|98.2|96.9|96.28|94.98|98.4|97.1|96.23|94.93|381
1655089500000|2022-06-13 03:05:00|96.33|95.03|97.3|96|97.3|96|96.28|94.98|438
1655089800000|2022-06-13 03:10:00|97.32|96.02|98.3|97|98.88|97.58|97.32|96.02|422
1655090100000|2022-06-13 03:15:00|98.29|96.99|97.54|96.24|98.33|97.03|96.94|95.64|419
1655090400000|2022-06-13 03:20:00|97.55|96.25|97.17|95.87|98.3|97|97.17|95.87|452
1655090700000|2022-06-13 03:25:00|97.16|95.86|98.09|96.79|98.41|97.11|97.12|95.82|324
1655091000000|2022-06-13 03:30:00|98.05|96.75|99.1|97.8|99.15|97.85|98.03|96.73|367
1655091300000|2022-06-13 03:35:00|99.09|97.79|99.33|98.03|99.43|98.13|98.67|97.37|261
1655091600000|2022-06-13 03:40:00|99.38|98.08|99.19|97.89|99.95|98.65|99.11|97.81|315
1655091900000|2022-06-13 03:45:00|99.18|97.88|99.28|97.98|99.93|98.63|99.09|97.79|278
1655092200000|2022-06-13 03:50:00|99.24|97.94|99.2|97.9|99.53|98.23|99.1|97.8|250
1655092500000|2022-06-13 03:55:00|99.17|97.87|98.83|97.53|99.36|98.06|98.81|97.51|266
1655092800000|2022-06-13 04:00:00|98.86|97.56|99.12|97.82|99.13|97.83|98.47|97.17|235
1655093100000|2022-06-13 04:05:00|99.11|97.81|100.11|98.81|100.21|98.91|99.03|97.73|260
1655093400000|2022-06-13 04:10:00|100.13|98.83|100.33|99.03|100.64|99.34|100.01|98.71|291
1655093700000|2022-06-13 04:15:00|100.34|99.04|100.55|99.25|100.84|99.54|100.2|98.9|291
1655094000000|2022-06-13 04:20:00|100.54|99.24|101.15|99.85|101.2|99.9|100.41|99.11|279
1655094300000|2022-06-13 04:25:00|101.2|99.9|100.62|99.32|101.31|100.01|100.42|99.12|273
1655094600000|2022-06-13 04:30:00|100.6|99.3|100.21|98.91|100.84|99.54|99.76|98.46|302
1655094900000|2022-06-13 04:35:00|100.23|98.93|100.12|98.82|100.32|99.02|100.02|98.72|200
1655095200000|2022-06-13 04:40:00|100.1|98.8|99.9|98.6|100.1|98.8|99.44|98.14|244
1655095500000|2022-06-13 04:45:00|99.85|98.55|99.34|98.04|99.88|98.58|99.03|97.73|234
1655095800000|2022-06-13 04:50:00|99.36|98.06|99.11|97.81|99.36|98.06|98.73|97.43|284
1655096100000|2022-06-13 04:55:00|99.15|97.85|98.33|97.03|99.22|97.92|98.33|97.03|221
1655096400000|2022-06-13 05:00:00|98.32|97.02|98.74|97.44|98.82|97.52|98.32|97.02|168
1655096700000|2022-06-13 05:05:00|98.75|97.45|98.82|97.52|99.12|97.82|98.71|97.41|211
1655097000000|2022-06-13 05:10:00|98.81|97.51|99|97.7|99.05|97.75|98.3|97|171
1655097300000|2022-06-13 05:15:00|98.95|97.65|98.9|97.6|99.45|98.15|98.71|97.41|215
1655097600000|2022-06-13 05:20:00|98.91|97.61|98.58|97.28|99.03|97.73|98.48|97.18|152
1655097900000|2022-06-13 05:25:00|98.57|97.27|98.3|97|98.57|97.27|98.21|96.91|187
1655098200000|2022-06-13 05:30:00|98.33|97.03|98.43|97.13|98.97|97.67|98.05|96.75|224
1655098500000|2022-06-13 05:35:00|98.42|97.12|98|96.7|98.45|97.15|97.83|96.53|140
1655098800000|2022-06-13 05:40:00|97.99|96.69|97.55|96.25|98.04|96.74|97.44|96.14|240
1655099100000|2022-06-13 05:45:00|97.54|96.24|96.84|95.54|98|96.7|96.84|95.54|307
1655099400000|2022-06-13 05:50:00|96.83|95.53|96.8|95.5|97.04|95.74|96.65|95.35|277
1655099700000|2022-06-13 05:55:00|96.76|95.46|96.59|95.29|97.07|95.77|96.3|95|257
1655100000000|2022-06-13 06:00:00|96.57|95.27|95.64|94.34|96.62|95.32|95.64|94.34|264
1655100300000|2022-06-13 06:05:00|95.65|94.35|95.94|94.64|96.13|94.83|95.32|94.02|293
1655100600000|2022-06-13 06:10:00|95.93|94.63|97.04|95.74|97.23|95.93|95.87|94.57|327
1655100900000|2022-06-13 06:15:00|97.03|95.73|97.39|96.09|98.01|96.71|97.03|95.73|315
1655101200000|2022-06-13 06:20:00|97.41|96.11|96.92|95.62|97.44|96.14|96.78|95.48|265
1655101500000|2022-06-13 06:25:00|96.94|95.64|96.92|95.62|97.26|95.96|96.79|95.49|230
1655101800000|2022-06-13 06:30:00|96.91|95.61|97.28|95.98|97.44|96.14|96.64|95.34|225
1655102100000|2022-06-13 06:35:00|97.29|95.99|97|95.7|97.31|96.01|96.76|95.46|209
1655102400000|2022-06-13 06:40:00|97.01|95.71|95.33|94.03|97.01|95.71|95.33|94.03|303
1655102700000|2022-06-13 06:45:00|95.32|94.02|95.43|94.13|96.06|94.76|95.06|93.76|355
1655103000000|2022-06-13 06:50:00|95.41|94.11|96.02|94.72|96.08|94.78|95.3|94|263
1655103300000|2022-06-13 06:55:00|96.04|94.74|96.47|95.17|96.57|95.27|95.73|94.43|267
1655103600000|2022-06-13 07:00:00|96.46|95.16|96.62|95.32|97.23|95.93|96.4|95.1|269
1655103900000|2022-06-13 07:05:00|96.64|95.34|97.11|95.81|97.39|96.09|96.48|95.18|228
1655104200000|2022-06-13 07:10:00|97.13|95.83|96.91|95.61|97.19|95.89|96.76|95.46|224
1655104500000|2022-06-13 07:15:00|96.92|95.62|97.02|95.72|97.55|96.25|96.86|95.56|231
1655104800000|2022-06-13 07:20:00|97.01|95.71|97.14|95.84|97.14|95.84|96.63|95.33|280
1655105100000|2022-06-13 07:25:00|97.13|95.83|96.43|95.13|97.14|95.84|96.23|94.93|262
1655105400000|2022-06-13 07:30:00|96.44|95.14|95.9|94.6|96.58|95.28|95.61|94.31|295
1655105700000|2022-06-13 07:35:00|95.91|94.61|94.65|93.35|96.25|94.95|94.64|93.34|291
1655106000000|2022-06-13 07:40:00|94.64|93.34|93.44|92.14|95.11|93.81|93.14|91.84|492
1655106300000|2022-06-13 07:45:00|93.43|92.13|94.33|93.03|95.14|93.84|93.16|91.86|415
1655106600000|2022-06-13 07:50:00|94.34|93.04|93.45|92.15|94.59|93.29|93.41|92.11|413
1655106900000|2022-06-13 07:55:00|93.44|92.14|94.33|93.03|94.34|93.04|92.97|91.67|412
1655107200000|2022-06-13 08:00:00|94.34|93.04|94.79|93.49|95.33|94.03|93.25|91.95|469
1655107500000|2022-06-13 08:05:00|94.77|93.47|95.02|93.72|95.04|93.74|93.83|92.53|397
1655107800000|2022-06-13 08:10:00|94.99|93.69|94.31|93.01|95|93.7|94.12|92.82|311
1655108100000|2022-06-13 08:15:00|94.29|92.99|94.06|92.76|94.47|93.17|93.7|92.4|338
1655108400000|2022-06-13 08:20:00|94.04|92.74|93.16|91.86|94.13|92.83|92.96|91.66|323
1655108700000|2022-06-13 08:25:00|93.17|91.87|93.64|92.34|93.65|92.35|92.41|91.11|408
1655109000000|2022-06-13 08:30:00|93.63|92.33|95.06|93.76|95.09|93.79|93.52|92.22|404
1655109300000|2022-06-13 08:35:00|95.1|93.8|94.02|92.72|95.15|93.85|93.59|92.29|402
1655109600000|2022-06-13 08:40:00|94.07|92.77|94.08|92.78|94.59|93.29|93.32|92.02|481
1655109900000|2022-06-13 08:45:00|94.1|92.8|92.21|90.91|94.1|92.8|92.21|90.91|508
1655110200000|2022-06-13 08:50:00|92.26|90.96|91.49|90.19|92.46|91.16|91.29|89.99|428
1655110500000|2022-06-13 08:55:00|91.48|90.18|91.08|89.78|91.94|90.64|90.86|89.56|472
1655110800000|2022-06-13 09:00:00|91.07|89.77|91.83|90.53|92.37|91.07|91.01|89.71|370
1655111100000|2022-06-13 09:05:00|91.8|90.5|90.37|89.07|92.12|90.82|88.52|87.22|531
1655111400000|2022-06-13 09:10:00|90.4|89.1|92.82|91.52|92.82|91.52|90.26|88.96|514
1655111700000|2022-06-13 09:15:00|92.83|91.53|93.51|92.21|94.07|92.77|92.48|91.18|378
1655112000000|2022-06-13 09:20:00|93.53|92.23|92.7|91.4|93.59|92.29|92.47|91.17|386
1655112300000|2022-06-13 09:25:00|92.75|91.45|93.03|91.73|93.26|91.96|92.38|91.08|421
1655112600000|2022-06-13 09:30:00|93.06|91.76|91.98|90.68|93.21|91.91|91.31|90.01|460
1655112900000|2022-06-13 09:35:00|92|90.7|91.07|89.77|92.43|91.13|90.91|89.61|509
1655113200000|2022-06-13 09:40:00|91.06|89.76|91.51|90.21|91.74|90.44|90.63|89.33|441
1655113500000|2022-06-13 09:45:00|91.55|90.25|91.21|89.91|92.19|90.89|91.1|89.8|398
1655113800000|2022-06-13 09:50:00|91.24|89.94|91.99|90.69|92.05|90.75|91.1|89.8|291
1655114100000|2022-06-13 09:55:00|92.01|90.71|92.81|91.51|93.33|92.03|91.59|90.29|357
1655114400000|2022-06-13 10:00:00|92.87|91.57|93.08|91.78|93.41|92.11|92.53|91.23|418
1655114700000|2022-06-13 10:05:00|93.07|91.77|93.52|92.22|93.65|92.35|92.99|91.69|388
1655115000000|2022-06-13 10:10:00|93.5|92.2|92.42|91.12|93.58|92.28|92.16|90.86|360
1655115300000|2022-06-13 10:15:00|92.41|91.11|92.19|90.89|92.41|91.11|91.89|90.59|382
1655115600000|2022-06-13 10:20:00|92.21|90.91|92.23|90.93|92.5|91.2|91.72|90.42|377
1655115900000|2022-06-13 10:25:00|92.2|90.9|93.12|91.82|93.26|91.96|92|90.7|305
1655116200000|2022-06-13 10:30:00|93.17|91.87|92.74|91.44|93.45|92.15|92.7|91.4|321
1655116500000|2022-06-13 10:35:00|92.76|91.46|92.92|91.62|93.56|92.26|92.69|91.39|246
1655116800000|2022-06-13 10:40:00|92.91|91.61|93.11|91.81|93.49|92.19|92.41|91.11|285
1655117100000|2022-06-13 10:45:00|93.1|91.8|92.08|90.78|93.14|91.84|91.88|90.58|389
1655117400000|2022-06-13 10:50:00|92.07|90.77|91.95|90.65|92.27|90.97|91.86|90.56|259
1655117700000|2022-06-13 10:55:00|91.9|90.6|92.08|90.78|92.28|90.98|91.6|90.3|281
1655118000000|2022-06-13 11:00:00|92.1|90.8|92.55|91.25|92.55|91.25|91.95|90.65|277
1655118300000|2022-06-13 11:05:00|92.54|91.24|91.42|90.12|92.56|91.26|91.32|90.02|304
1655118600000|2022-06-13 11:10:00|91.41|90.11|91.46|90.16|91.55|90.25|90.91|89.61|342
1655118900000|2022-06-13 11:15:00|91.45|90.15|90.44|89.14|91.45|90.15|90.3|89|365
1655119200000|2022-06-13 11:20:00|90.41|89.11|90.37|89.07|90.55|89.25|90.07|88.77|341
1655119500000|2022-06-13 11:25:00|90.36|89.06|90.15|88.85|90.94|89.64|90.07|88.77|341
1655119800000|2022-06-13 11:30:00|90.16|88.86|91.01|89.71|91.46|90.16|90.05|88.75|394
1655120100000|2022-06-13 11:35:00|91|89.7|91.03|89.73|91.32|90.02|90.79|89.49|249
1655120400000|2022-06-13 11:40:00|91.08|89.78|90.98|89.68|91.23|89.93|90.45|89.15|301
1655120700000|2022-06-13 11:45:00|90.97|89.67|90.29|88.99|91.16|89.86|90.29|88.99|273
1655121000000|2022-06-13 11:50:00|90.32|89.02|90.15|88.85|90.64|89.34|89.97|88.67|273
1655121300000|2022-06-13 11:55:00|90.13|88.83|91.18|89.88|91.22|89.92|89.93|88.63|336
1655121600000|2022-06-13 12:00:00|91.21|89.91|91.7|90.4|92.09|90.79|91.21|89.91|376
1655121900000|2022-06-13 12:05:00|91.75|90.45|92.09|90.79|92.28|90.98|91.51|90.21|283
1655122200000|2022-06-13 12:10:00|92.12|90.82|93.89|92.59|93.95|92.65|92.09|90.79|370
1655122500000|2022-06-13 12:15:00|93.88|92.58|92.76|91.46|93.89|92.59|92.62|91.32|454
1655122800000|2022-06-13 12:20:00|92.8|91.5|93.2|91.9|93.46|92.16|92.78|91.48|304
1655123100000|2022-06-13 12:25:00|93.21|91.91|93.31|92.01|93.48|92.18|92.81|91.51|246
1655123400000|2022-06-13 12:30:00|93.33|92.03|93.4|92.1|93.58|92.28|92.83|91.53|320
1655123700000|2022-06-13 12:35:00|93.41|92.11|93.03|91.73|93.52|92.22|92.85|91.55|210
1655124000000|2022-06-13 12:40:00|93.02|91.72|92.52|91.22|93.28|91.98|92.4|91.1|221
1655124300000|2022-06-13 12:45:00|92.51|91.21|92.43|91.13|93.07|91.77|92.14|90.84|291
1655124600000|2022-06-13 12:50:00|92.42|91.12|92.02|90.72|92.72|91.42|91.86|90.56|275
1655124900000|2022-06-13 12:55:00|92.04|90.74|91.62|90.32|92.11|90.81|91.47|90.17|306
1655125200000|2022-06-13 13:00:00|91.61|90.31|91.6|90.3|91.96|90.66|91.12|89.82|294
1655125500000|2022-06-13 13:05:00|91.62|90.32|91.62|90.32|91.83|90.53|91.2|89.9|220
1655125800000|2022-06-13 13:10:00|91.61|90.31|91.48|90.18|92.08|90.78|91.35|90.05|272
1655126100000|2022-06-13 13:15:00|91.47|90.17|90.81|89.51|91.66|90.36|90.7|89.4|340
1655126400000|2022-06-13 13:20:00|90.8|89.5|91.22|89.92|91.84|90.54|90.74|89.44|358
1655126700000|2022-06-13 13:25:00|91.23|89.93|90.99|89.69|91.85|90.55|90.95|89.65|287
1655127000000|2022-06-13 13:30:00|91.02|89.72|93.01|91.71|93.54|92.24|90.98|89.68|472
1655127300000|2022-06-13 13:35:00|93|91.7|92.18|90.88|93.24|91.94|92.12|90.82|408
1655127600000|2022-06-13 13:40:00|92.16|90.86|92.65|91.35|92.92|91.62|91.55|90.25|535
1655127900000|2022-06-13 13:45:00|92.67|91.37|93.53|92.23|95.32|94.02|92.64|91.34|506
1655128200000|2022-06-13 13:50:00|93.52|92.22|92.84|91.54|93.64|92.34|92.83|91.53|496
1655128500000|2022-06-13 13:55:00|92.83|91.53|93.15|91.85|93.5|92.2|92.76|91.46|462
1655128800000|2022-06-13 14:00:00|93.14|91.84|92.84|91.54|93.46|92.16|92.72|91.42|446
1655129100000|2022-06-13 14:05:00|92.85|91.55|92.28|90.98|93.39|92.09|92.21|90.91|432
1655129400000|2022-06-13 14:10:00|92.27|90.97|92.17|90.87|92.49|91.19|91.92|90.62|444
1655129700000|2022-06-13 14:15:00|92.16|90.86|91.82|90.52|92.39|91.09|91.51|90.21|400
1655130000000|2022-06-13 14:20:00|91.81|90.51|91.34|90.04|92.18|90.88|91.33|90.03|375
1655130300000|2022-06-13 14:25:00|91.36|90.06|92.46|91.16|92.46|91.16|91.36|90.06|320
1655130600000|2022-06-13 14:30:00|92.48|91.18|92.19|90.89|92.51|91.21|91.87|90.57|392
1655130900000|2022-06-13 14:35:00|92.18|90.88|92.02|90.72|92.44|91.14|92.01|90.71|268
1655131200000|2022-06-13 14:40:00|92.01|90.71|91.11|89.81|92.01|90.71|90.67|89.37|410
1655131500000|2022-06-13 14:45:00|91.12|89.82|89.96|88.66|91.46|90.16|89.96|88.66|353
1655131800000|2022-06-13 14:50:00|89.97|88.67|90.27|88.97|90.5|89.2|88.87|87.57|633
1655132100000|2022-06-13 14:55:00|90.28|88.98|90.45|89.15|91.01|89.71|90.03|88.73|404
1655132400000|2022-06-13 15:00:00|90.44|89.14|90.43|89.13|91.45|90.15|90.12|88.82|454
1655132700000|2022-06-13 15:05:00|90.44|89.14|90.81|89.51|91.07|89.77|90.15|88.85|486
1655133000000|2022-06-13 15:10:00|90.79|89.49|91.64|90.34|91.67|90.37|90.7|89.4|383
1655133300000|2022-06-13 15:15:00|91.66|90.36|92.97|91.67|93.04|91.74|91.64|90.34|521
1655133600000|2022-06-13 15:20:00|92.98|91.68|93.31|92.01|93.35|92.05|92.47|91.17|336
1655133900000|2022-06-13 15:25:00|93.3|92|92.41|91.11|93.3|92|92.18|90.88|364
1655134200000|2022-06-13 15:30:00|92.4|91.1|93.19|91.89|93.33|92.03|92.37|91.07|351
1655134500000|2022-06-13 15:35:00|93.18|91.88|93.41|92.11|93.61|92.31|92.98|91.68|297
1655134800000|2022-06-13 15:40:00|93.42|92.12|94.38|93.08|94.46|93.16|92.99|91.69|357
1655135100000|2022-06-13 15:45:00|94.37|93.07|93.47|92.17|94.39|93.09|93.13|91.83|385
1655135400000|2022-06-13 15:50:00|93.46|92.16|93.87|92.57|93.89|92.59|92.89|91.59|381
1655135700000|2022-06-13 15:55:00|93.88|92.58|93.85|92.55|94.04|92.74|93.38|92.08|349
1655136000000|2022-06-13 16:00:00|93.86|92.56|94.07|92.77|94.16|92.86|93.07|91.77|433
1655136300000|2022-06-13 16:05:00|94.1|92.8|94.32|93.02|95.04|93.74|93.8|92.5|424
1655136600000|2022-06-13 16:10:00|94.29|92.99|95.19|93.89|95.97|94.67|94.28|92.98|536
1655136900000|2022-06-13 16:15:00|95.17|93.87|95.17|93.87|95.35|94.05|94.47|93.17|377
1655137200000|2022-06-13 16:20:00|95.21|93.91|95.06|93.76|95.31|94.01|94.57|93.27|339
1655137500000|2022-06-13 16:25:00|95.07|93.77|95.15|93.85|95.44|94.14|94.77|93.47|329
1655137800000|2022-06-13 16:30:00|95.13|93.83|95.91|94.61|96.1|94.8|94.97|93.67|297
1655138100000|2022-06-13 16:35:00|95.9|94.6|95.37|94.07|96.07|94.77|95.35|94.05|238
1655138400000|2022-06-13 16:40:00|95.4|94.1|94.48|93.18|95.43|94.13|94.48|93.18|327
1655138700000|2022-06-13 16:45:00|94.47|93.17|95.09|93.79|95.43|94.13|94.46|93.16|277
1655139000000|2022-06-13 16:50:00|95.1|93.8|94.55|93.25|95.19|93.89|94.45|93.15|214
1655139300000|2022-06-13 16:55:00|94.54|93.24|94.47|93.17|94.79|93.49|94.36|93.06|171
1655139600000|2022-06-13 17:00:00|94.46|93.16|93.87|92.57|94.62|93.32|93.71|92.41|250
1655139900000|2022-06-13 17:05:00|93.85|92.55|94.24|92.94|94.56|93.26|93.7|92.4|201
1655140200000|2022-06-13 17:10:00|94.27|92.97|94|92.7|94.3|93|93.56|92.26|182
1655140500000|2022-06-13 17:15:00|94.01|92.71|93.95|92.65|94.15|92.85|93.35|92.05|211
1655140800000|2022-06-13 17:20:00|94|92.7|93.57|92.27|94.08|92.78|93.57|92.27|185
1655141100000|2022-06-13 17:25:00|93.56|92.26|93.42|92.12|93.77|92.47|93.24|91.94|243
1655141400000|2022-06-13 17:30:00|93.41|92.11|93.25|91.95|93.57|92.27|93.24|91.94|191
1655141700000|2022-06-13 17:35:00|93.24|91.94|93.15|91.85|93.51|92.21|92.85|91.55|267
1655142000000|2022-06-13 17:40:00|93.2|91.9|93.89|92.59|93.91|92.61|93.06|91.76|259
1655142300000|2022-06-13 17:45:00|93.88|92.58|93.98|92.68|94.06|92.76|93.44|92.14|207
1655142600000|2022-06-13 17:50:00|93.97|92.67|94.07|92.77|94.07|92.77|93.81|92.51|151
1655142900000|2022-06-13 17:55:00|94.09|92.79|94.27|92.97|94.37|93.07|93.86|92.56|188
1655143200000|2022-06-13 18:00:00|94.26|92.96|94.11|92.81|94.27|92.97|93.94|92.64|114
1655143500000|2022-06-13 18:05:00|94.13|92.83|94.36|93.06|94.39|93.09|93.96|92.66|115
1655143800000|2022-06-13 18:10:00|94.37|93.07|94.58|93.28|94.62|93.32|94.16|92.86|132
1655144100000|2022-06-13 18:15:00|94.59|93.29|94.37|93.07|94.88|93.58|94.15|92.85|201
1655144400000|2022-06-13 18:20:00|94.4|93.1|94.97|93.67|95.08|93.78|94.37|93.07|207
1655144700000|2022-06-13 18:25:00|94.98|93.68|95.06|93.76|95.26|93.96|94.95|93.65|191
1655145000000|2022-06-13 18:30:00|95.08|93.78|94.94|93.64|95.27|93.97|94.85|93.55|220
1655145300000|2022-06-13 18:35:00|94.93|93.63|95.17|93.87|95.36|94.06|94.89|93.59|168
1655145600000|2022-06-13 18:40:00|95.18|93.88|95.3|94|95.44|94.14|95.06|93.76|135
1655145900000|2022-06-13 18:45:00|95.29|93.99|94.93|93.63|95.43|94.13|94.86|93.56|178
1655146200000|2022-06-13 18:50:00|94.91|93.61|94.51|93.21|94.96|93.66|94.44|93.14|113
1655146500000|2022-06-13 18:55:00|94.5|93.2|94.19|92.89|94.62|93.32|94.16|92.86|150
1655146800000|2022-06-13 19:00:00|94.18|92.88|94.23|92.93|94.32|93.02|93.86|92.56|145
1655147100000|2022-06-13 19:05:00|94.24|92.94|94.32|93.02|94.35|93.05|94.14|92.84|145
1655147400000|2022-06-13 19:10:00|94.27|92.97|93.93|92.63|94.36|93.06|93.93|92.63|154
1655147700000|2022-06-13 19:15:00|93.97|92.67|94.39|93.09|94.62|93.32|93.76|92.46|276
1655148000000|2022-06-13 19:20:00|94.38|93.08|94.05|92.75|94.46|93.16|94.01|92.71|153
1655148300000|2022-06-13 19:25:00|94.06|92.76|94.03|92.73|94.24|92.94|93.96|92.66|126
1655148600000|2022-06-13 19:30:00|94.04|92.74|94.04|92.74|94.32|93.02|93.58|92.28|183
1655148900000|2022-06-13 19:35:00|94.05|92.75|94.29|92.99|94.36|93.06|94.05|92.75|144
1655149200000|2022-06-13 19:40:00|94.33|93.03|94.15|92.85|94.51|93.21|94.12|92.82|111
1655149500000|2022-06-13 19:45:00|94.13|92.83|94.29|92.99|94.39|93.09|94.13|92.83|82
1655149800000|2022-06-13 19:50:00|94.31|93.01|93.97|92.67|94.32|93.02|93.95|92.65|132
1655150100000|2022-06-13 19:55:00|93.96|92.66|94.14|92.84|94.32|93.02|93.95|92.65|101
1655150400000|2022-06-13 20:00:00|94.19|92.89|95.07|93.77|95.14|93.84|94.19|92.89|155
1655150700000|2022-06-13 20:05:00|95.08|93.78|95.59|94.29|95.59|94.29|95.06|93.76|66
1655151000000|2022-06-13 20:10:00|95.64|94.34|95.34|94.04|95.64|94.34|95.33|94.03|70
1655151300000|2022-06-13 20:15:00|95.33|94.03|95.98|94.68|96.07|94.77|95.33|94.03|193
1655151600000|2022-06-13 20:20:00|95.99|94.69|96.15|94.85|96.3|95|95.94|94.64|108
1655151900000|2022-06-13 20:25:00|96.18|94.88|96.65|95.35|96.74|95.44|96.18|94.88|60
1655152200000|2022-06-13 20:30:00|96.66|95.36|96.5|95.2|97.25|95.95|96.39|95.09|196
1655152500000|2022-06-13 20:35:00|96.46|95.16|96.13|94.83|96.53|95.23|96.13|94.83|57
1655152800000|2022-06-13 20:40:00|96.14|94.84|96.2|94.9|96.41|95.11|96.09|94.79|73
1655153100000|2022-06-13 20:45:00|96.19|94.89|95.76|94.46|96.29|94.99|95.46|94.16|148
1655153400000|2022-06-13 20:50:00|95.7|94.4|95.51|94.21|95.7|94.4|95.36|94.06|102
1655153700000|2022-06-13 20:55:00|95.5|94.2|95.11|93.81|95.5|94.2|95.1|93.8|92
1655154000000|2022-06-13 21:00:00|95.13|93.83|95.51|94.21|95.51|94.21|95|93.7|99
1655154300000|2022-06-13 21:05:00|95.52|94.22|95.43|94.13|95.53|94.23|95.11|93.81|84
1655154600000|2022-06-13 21:10:00|95.39|94.09|95.13|93.83|95.39|94.09|95.01|93.71|104
1655154900000|2022-06-13 21:15:00|95.12|93.82|95.19|93.89|95.35|94.05|95.11|93.81|50
1655155200000|2022-06-13 21:20:00|95.2|93.9|95.16|93.86|95.22|93.92|95.03|93.73|55
1655155500000|2022-06-13 21:25:00|95.15|93.85|94.96|93.66|95.2|93.9|94.95|93.65|59
1655155800000|2022-06-13 21:30:00|94.97|93.67|95.05|93.75|95.16|93.86|94.96|93.66|51
1655156100000|2022-06-13 21:35:00|95.04|93.74|94.86|93.56|95.1|93.8|94.85|93.55|98
1655156400000|2022-06-13 21:40:00|94.85|93.55|94.3|93|94.88|93.58|93.96|92.66|163
1655156700000|2022-06-13 21:45:00|94.28|92.98|94.32|93.02|94.43|93.13|94.17|92.87|76
1655157000000|2022-06-13 21:50:00|94.31|93.01|93.76|92.46|94.38|93.08|93.75|92.45|124
1655157300000|2022-06-13 21:55:00|93.77|92.47|93.96|92.66|93.96|92.66|93.74|92.44|70
1655157600000|2022-06-13 22:00:00|93.95|92.65|94.22|92.92|94.28|92.98|93.85|92.55|119
1655157900000|2022-06-13 22:05:00|94.21|92.91|93.4|92.1|94.21|92.91|93.27|91.97|138
1655158200000|2022-06-13 22:10:00|93.41|92.11|93.25|91.95|93.52|92.22|92.95|91.65|148
1655158500000|2022-06-13 22:15:00|93.24|91.94|92.51|91.21|93.3|92|92.51|91.21|145
1655158800000|2022-06-13 22:20:00|92.52|91.22|92.93|91.63|93|91.7|92.46|91.16|136
1655159100000|2022-06-13 22:25:00|92.92|91.62|92.48|91.18|92.92|91.62|92.42|91.12|135
1655159400000|2022-06-13 22:30:00|92.47|91.17|93.09|91.79|93.09|91.79|92.45|91.15|193
1655159700000|2022-06-13 22:35:00|93.06|91.76|91.81|90.51|93.06|91.76|91.58|90.28|168
1655160000000|2022-06-13 22:40:00|91.8|90.5|92.42|91.12|92.68|91.38|91.78|90.48|351
1655160300000|2022-06-13 22:45:00|92.43|91.13|91.9|90.6|92.52|91.22|91.39|90.09|376
1655160600000|2022-06-13 22:50:00|91.91|90.61|91.52|90.22|91.94|90.64|91.37|90.07|195
1655160900000|2022-06-13 22:55:00|91.54|90.24|90.85|89.55|91.56|90.26|90.69|89.39|352
1655161200000|2022-06-13 23:00:00|90.86|89.56|90.75|89.45|91.58|90.28|90.68|89.38|390
1655161500000|2022-06-13 23:05:00|90.76|89.46|90.54|89.24|91.24|89.94|90.36|89.06|339
1655161800000|2022-06-13 23:10:00|90.55|89.25|90.9|89.6|91.14|89.84|90.55|89.25|275
1655162100000|2022-06-13 23:15:00|90.91|89.61|91|89.7|91.06|89.76|90.16|88.86|297
1655162400000|2022-06-13 23:20:00|90.99|89.69|91.32|90.02|91.55|90.25|90.65|89.35|346
1655162700000|2022-06-13 23:25:00|91.31|90.01|91.01|89.71|91.31|90.01|90.42|89.12|332
1655163000000|2022-06-13 23:30:00|91.03|89.73|90.86|89.56|91.18|89.88|90.22|88.92|452
1655163300000|2022-06-13 23:35:00|90.87|89.57|90.81|89.51|91.48|90.18|90.81|89.51|280
1655163600000|2022-06-13 23:40:00|90.82|89.52|91.1|89.8|91.31|90.01|90.81|89.51|234
1655163900000|2022-06-13 23:45:00|91.09|89.79|91.62|90.32|91.62|90.32|90.86|89.56|237
1655164200000|2022-06-13 23:50:00|91.63|90.33|92.03|90.73|92.09|90.79|91.34|90.04|154
1655164500000|2022-06-13 23:55:00|92.04|90.74|92.41|91.11|92.59|91.29|91.98|90.68|231
1655164800000|2022-06-14 00:00:00|92.39|91.09|92.12|90.82|92.39|91.09|91.14|89.84|357
1655165100000|2022-06-14 00:05:00|92.13|90.83|92.98|91.68|92.98|91.68|92.07|90.77|335
1655165400000|2022-06-14 00:10:00|92.97|91.67|93.02|91.72|93.13|91.83|92.7|91.4|229
1655165700000|2022-06-14 00:15:00|93.01|91.71|92.68|91.38|93.01|91.71|92.32|91.02|241
1655166000000|2022-06-14 00:20:00|92.7|91.4|92|90.7|92.7|91.4|91.94|90.64|157
1655166300000|2022-06-14 00:25:00|91.97|90.67|91.64|90.34|92.03|90.73|91.52|90.22|163
1655166600000|2022-06-14 00:30:00|91.63|90.33|92.15|90.85|92.26|90.96|91.52|90.22|174
1655166900000|2022-06-14 00:35:00|92.16|90.86|91.83|90.53|92.47|91.17|91.83|90.53|195
1655167200000|2022-06-14 00:40:00|91.87|90.57|92.43|91.13|92.49|91.19|91.64|90.34|207
1655167500000|2022-06-14 00:45:00|92.42|91.12|91.64|90.34|92.43|91.13|91.63|90.33|166
1655167800000|2022-06-14 00:50:00|91.65|90.35|91.04|89.74|91.65|90.35|90.95|89.65|146
1655168100000|2022-06-14 00:55:00|91.05|89.75|90.32|89.02|91.21|89.91|90.32|89.02|248
1655168400000|2022-06-14 01:00:00|90.34|89.04|90.47|89.17|90.6|89.3|90.18|88.88|312
1655168700000|2022-06-14 01:05:00|90.45|89.15|89.58|88.28|90.45|89.15|89.29|87.99|331
1655169000000|2022-06-14 01:10:00|89.64|88.34|90.14|88.84|90.42|89.12|89.34|88.04|368
1655169300000|2022-06-14 01:15:00|90.13|88.83|89.61|88.31|90.23|88.93|89.61|88.31|301
1655169600000|2022-06-14 01:20:00|89.6|88.3|89.11|87.81|89.92|88.62|89.04|87.74|348
1655169900000|2022-06-14 01:25:00|89.12|87.82|87.99|86.69|89.13|87.83|87.86|86.56|413
1655170200000|2022-06-14 01:30:00|87.97|86.67|87.96|86.66|88.61|87.31|87.92|86.62|326
1655170500000|2022-06-14 01:35:00|87.93|86.63|87.48|86.18|88.16|86.86|87.34|86.04|363
1655170800000|2022-06-14 01:40:00|87.47|86.17|86.84|85.54|87.76|86.46|86.8|85.5|399
1655171100000|2022-06-14 01:45:00|86.85|85.55|87.45|86.15|88.11|86.81|86.85|85.55|423
1655171400000|2022-06-14 01:50:00|87.44|86.14|86.78|85.48|87.54|86.24|86.75|85.45|321
1655171700000|2022-06-14 01:55:00|86.77|85.47|86.24|84.94|87.09|85.79|86.23|84.93|372
1655172000000|2022-06-14 02:00:00|86.26|84.96|85.94|84.64|87.01|85.71|85.81|84.51|385
1655172300000|2022-06-14 02:05:00|85.93|84.63|87.38|86.08|87.82|86.52|85.89|84.59|440
1655172600000|2022-06-14 02:10:00|87.37|86.07|87.4|86.1|87.94|86.64|87.05|85.75|307
1655172900000|2022-06-14 02:15:00|87.38|86.08|87.91|86.61|88.19|86.89|87.37|86.07|318
1655173200000|2022-06-14 02:20:00|87.9|86.6|87.07|85.77|88.01|86.71|87.07|85.77|288
1655173500000|2022-06-14 02:25:00|87.08|85.78|86.64|85.34|87.25|85.95|86|84.7|457
1655173800000|2022-06-14 02:30:00|86.65|85.35|87|85.7|87.23|85.93|86.59|85.29|438
1655174100000|2022-06-14 02:35:00|86.98|85.68|87.93|86.63|88.12|86.82|86.16|84.86|426
1655174400000|2022-06-14 02:40:00|87.92|86.62|88.55|87.25|88.62|87.32|87.05|85.75|473
1655174700000|2022-06-14 02:45:00|88.54|87.24|89.02|87.72|89.04|87.74|88.2|86.9|366
1655175000000|2022-06-14 02:50:00|89.01|87.71|89.17|87.87|89.62|88.32|88.83|87.53|404
1655175300000|2022-06-14 02:55:00|89.2|87.9|89.92|88.62|90.02|88.72|88.92|87.62|290
1655175600000|2022-06-14 03:00:00|89.95|88.65|89.14|87.84|90.03|88.73|89.08|87.78|379
1655175900000|2022-06-14 03:05:00|89.17|87.87|89.87|88.57|90.03|88.73|89.15|87.85|299
1655176200000|2022-06-14 03:10:00|89.89|88.59|90.21|88.91|90.37|89.07|89.67|88.37|290
1655176500000|2022-06-14 03:15:00|90.18|88.88|91.15|89.85|91.29|89.99|90.03|88.73|455
1655176800000|2022-06-14 03:20:00|91.14|89.84|91.1|89.8|91.16|89.86|90.71|89.41|283
1655177100000|2022-06-14 03:25:00|91.09|89.79|91.92|90.62|92.05|90.75|91.04|89.74|394
1655177400000|2022-06-14 03:30:00|91.89|90.59|92.95|91.65|92.95|91.65|91.4|90.1|438
1655177700000|2022-06-14 03:35:00|92.96|91.66|92.4|91.1|92.99|91.69|92.21|90.91|256
1655178000000|2022-06-14 03:40:00|92.39|91.09|92.54|91.24|92.92|91.62|92.14|90.84|305
1655178300000|2022-06-14 03:45:00|92.53|91.23|92.35|91.05|92.63|91.33|91.86|90.56|318
1655178600000|2022-06-14 03:50:00|92.34|91.04|92.61|91.31|92.66|91.36|92.12|90.82|229
1655178900000|2022-06-14 03:55:00|92.62|91.32|92.91|91.61|93.34|92.04|92.61|91.31|379
1655179200000|2022-06-14 04:00:00|92.95|91.65|93.89|92.59|94.21|92.91|92.85|91.55|392
1655179500000|2022-06-14 04:05:00|93.9|92.6|93.04|91.74|94.01|92.71|93.04|91.74|293
1655179800000|2022-06-14 04:10:00|93.05|91.75|92.54|91.24|93.09|91.79|92.44|91.14|228
1655180100000|2022-06-14 04:15:00|92.53|91.23|91.82|90.52|92.57|91.27|91.77|90.47|349
1655180400000|2022-06-14 04:20:00|91.81|90.51|91.88|90.58|92|90.7|91.4|90.1|239
1655180700000|2022-06-14 04:25:00|91.89|90.59|91.6|90.3|92.1|90.8|91.52|90.22|170
1655181000000|2022-06-14 04:30:00|91.61|90.31|91.88|90.58|91.93|90.63|91.23|89.93|196
1655181300000|2022-06-14 04:35:00|91.87|90.57|92.04|90.74|92.11|90.81|91.67|90.37|228
1655181600000|2022-06-14 04:40:00|92.02|90.72|91.78|90.48|92.21|90.91|91.78|90.48|252
1655181900000|2022-06-14 04:45:00|91.77|90.47|91.56|90.26|92.22|90.92|91.44|90.14|235
1655182200000|2022-06-14 04:50:00|91.55|90.25|91.16|89.86|91.55|90.25|90.95|89.65|294
1655182500000|2022-06-14 04:55:00|91.15|89.85|91.59|90.29|91.72|90.42|91.03|89.73|189
1655182800000|2022-06-14 05:00:00|91.6|90.3|92.21|90.91|92.3|91|91.38|90.08|232
1655183100000|2022-06-14 05:05:00|92.2|90.9|92.62|91.32|92.62|91.32|92.08|90.78|277
1655183400000|2022-06-14 05:10:00|92.61|91.31|93.1|91.8|93.35|92.05|92.61|91.31|240
1655183700000|2022-06-14 05:15:00|93.11|91.81|94.52|93.22|95.04|93.74|93.04|91.74|386
1655184000000|2022-06-14 05:20:00|94.51|93.21|95.39|94.09|96.25|94.95|94.37|93.07|430
1655184300000|2022-06-14 05:25:00|95.37|94.07|95.4|94.1|96.11|94.81|95.29|93.99|353
1655184600000|2022-06-14 05:30:00|95.41|94.11|95.03|93.73|95.71|94.41|94.89|93.59|294
1655184900000|2022-06-14 05:35:00|95.06|93.76|96.61|95.31|96.65|95.35|94.8|93.5|340
1655185200000|2022-06-14 05:40:00|96.59|95.29|96.03|94.73|96.59|95.29|95.99|94.69|248
1655185500000|2022-06-14 05:45:00|96|94.7|96.23|94.93|96.75|95.45|95.86|94.56|351
1655185800000|2022-06-14 05:50:00|96.22|94.92|95.94|94.64|96.35|95.05|95.8|94.5|292
1655186100000|2022-06-14 05:55:00|95.93|94.63|95.91|94.61|96.08|94.78|95.74|94.44|262
1655186400000|2022-06-14 06:00:00|95.9|94.6|96|94.7|96.2|94.9|95.44|94.14|265
1655186700000|2022-06-14 06:05:00|96.01|94.71|95.36|94.06|96.06|94.76|95.21|93.91|245
1655187000000|2022-06-14 06:10:00|95.35|94.05|95.3|94|95.5|94.2|94.94|93.64|250
1655187300000|2022-06-14 06:15:00|95.29|93.99|95.09|93.79|95.29|93.99|94.73|93.43|247
1655187600000|2022-06-14 06:20:00|95.07|93.77|95.11|93.81|95.58|94.28|95.03|93.73|248
1655187900000|2022-06-14 06:25:00|95.1|93.8|95.35|94.05|95.5|94.2|95.1|93.8|159
1655188200000|2022-06-14 06:30:00|95.36|94.06|95.94|94.64|96.08|94.78|95.19|93.89|253
1655188500000|2022-06-14 06:35:00|95.99|94.69|95.61|94.31|96.28|94.98|95.61|94.31|239
1655188800000|2022-06-14 06:40:00|95.62|94.32|95.44|94.14|96.1|94.8|95.34|94.04|229
1655189100000|2022-06-14 06:45:00|95.43|94.13|95.95|94.65|95.96|94.66|95.14|93.84|190
1655189400000|2022-06-14 06:50:00|95.94|94.64|95.83|94.53|96.19|94.89|95.61|94.31|211
1655189700000|2022-06-14 06:55:00|95.82|94.52|95.93|94.63|96.08|94.78|95.56|94.26|176
1655190000000|2022-06-14 07:00:00|95.94|94.64|95.33|94.03|96.39|95.09|95.31|94.01|314
1655190300000|2022-06-14 07:05:00|95.32|94.02|95.06|93.76|95.66|94.36|95.03|93.73|223
1655190600000|2022-06-14 07:10:00|95.1|93.8|94.75|93.45|95.14|93.84|94.58|93.28|303
1655190900000|2022-06-14 07:15:00|94.76|93.46|94.58|93.28|94.94|93.64|94.11|92.81|302
1655191200000|2022-06-14 07:20:00|94.57|93.27|94.42|93.12|94.7|93.4|93.91|92.61|221
1655191500000|2022-06-14 07:25:00|94.41|93.11|94.6|93.3|94.61|93.31|94.22|92.92|196
1655191800000|2022-06-14 07:30:00|94.59|93.29|95.11|93.81|95.14|93.84|93.98|92.68|311
1655192100000|2022-06-14 07:35:00|95.1|93.8|95.59|94.29|95.65|94.35|94.88|93.58|277
1655192400000|2022-06-14 07:40:00|95.57|94.27|95.65|94.35|95.83|94.53|95.41|94.11|227
1655192700000|2022-06-14 07:45:00|95.67|94.37|95.93|94.63|96.23|94.93|95.45|94.15|246
1655193000000|2022-06-14 07:50:00|95.94|94.64|96.2|94.9|96.62|95.32|95.91|94.61|245
1655193300000|2022-06-14 07:55:00|96.21|94.91|96.01|94.71|96.4|95.1|95.88|94.58|226
1655193600000|2022-06-14 08:00:00|96|94.7|95.65|94.35|96.18|94.88|95.43|94.13|268
1655193900000|2022-06-14 08:05:00|95.64|94.34|95.44|94.14|95.66|94.36|95.2|93.9|180
1655194200000|2022-06-14 08:10:00|95.43|94.13|95.23|93.93|95.62|94.32|95.02|93.72|168
1655194500000|2022-06-14 08:15:00|95.24|93.94|95.13|93.83|95.25|93.95|95.04|93.74|128
1655194800000|2022-06-14 08:20:00|95.09|93.79|95.28|93.98|95.28|93.98|95.05|93.75|83
1655195100000|2022-06-14 08:25:00|95.29|93.99|95.21|93.91|95.35|94.05|94.76|93.46|156
1655195400000|2022-06-14 08:30:00|95.15|93.85|95.49|94.19|95.49|94.19|94.97|93.67|124
1655195700000|2022-06-14 08:35:00|95.48|94.18|95.39|94.09|95.8|94.5|95.18|93.88|202
1655196000000|2022-06-14 08:40:00|95.42|94.12|95.41|94.11|95.62|94.32|95.14|93.84|180
1655196300000|2022-06-14 08:45:00|95.38|94.08|95.18|93.88|95.47|94.17|95.12|93.82|153
1655196600000|2022-06-14 08:50:00|95.19|93.89|94.73|93.43|95.46|94.16|94.7|93.4|234
1655196900000|2022-06-14 08:55:00|94.74|93.44|94.9|93.6|95.06|93.76|94.73|93.43|168
1655197200000|2022-06-14 09:00:00|94.94|93.64|94.74|93.44|95.02|93.72|94.73|93.43|136
1655197500000|2022-06-14 09:05:00|94.75|93.45|94.49|93.19|94.83|93.53|94.16|92.86|156
1655197800000|2022-06-14 09:10:00|94.48|93.18|94.36|93.06|94.6|93.3|94.28|92.98|110
1655198100000|2022-06-14 09:15:00|94.35|93.05|94.22|92.92|94.53|93.23|94.03|92.73|161
1655198400000|2022-06-14 09:20:00|94.25|92.95|94.75|93.45|95|93.7|94.24|92.94|115
1655198700000|2022-06-14 09:25:00|94.73|93.43|93.38|92.08|94.74|93.44|93.35|92.05|310
1655199000000|2022-06-14 09:30:00|93.39|92.09|93.33|92.03|93.55|92.25|92.97|91.67|312
1655199300000|2022-06-14 09:35:00|93.32|92.02|93.43|92.13|93.86|92.56|93.25|91.95|137
1655199600000|2022-06-14 09:40:00|93.44|92.14|93.33|92.03|93.65|92.35|93.23|91.93|145
1655199900000|2022-06-14 09:45:00|93.32|92.02|93.91|92.61|93.95|92.65|93.04|91.74|170
1655200200000|2022-06-14 09:50:00|93.92|92.62|93.22|91.92|94.01|92.71|93.11|91.81|193
1655200500000|2022-06-14 09:55:00|93.21|91.91|92.71|91.41|93.22|91.92|92.71|91.41|245
1655200800000|2022-06-14 10:00:00|92.73|91.43|92.55|91.25|93.04|91.74|92.47|91.17|229
1655201100000|2022-06-14 10:05:00|92.56|91.26|92.92|91.62|92.94|91.64|92.43|91.13|145
1655201400000|2022-06-14 10:10:00|92.93|91.63|92.57|91.27|93.05|91.75|92.54|91.24|124
1655201700000|2022-06-14 10:15:00|92.56|91.26|93.22|91.92|93.35|92.05|92.31|91.01|188
1655202000000|2022-06-14 10:20:00|93.26|91.96|93.44|92.14|93.6|92.3|93.22|91.92|124
1655202300000|2022-06-14 10:25:00|93.45|92.15|93.45|92.15|93.52|92.22|93.22|91.92|99
1655202600000|2022-06-14 10:30:00|93.49|92.19|94.05|92.75|94.07|92.77|93.36|92.06|208
1655202900000|2022-06-14 10:35:00|94.04|92.74|93.82|92.52|94.07|92.77|93.73|92.43|154
1655203200000|2022-06-14 10:40:00|93.85|92.55|93.52|92.22|93.86|92.56|93.23|91.93|149
1655203500000|2022-06-14 10:45:00|93.54|92.24|93.05|91.75|93.83|92.53|93.05|91.75|158
1655203800000|2022-06-14 10:50:00|93.04|91.74|93.09|91.79|93.2|91.9|92.94|91.64|133
1655204100000|2022-06-14 10:55:00|93.1|91.8|93.06|91.76|93.21|91.91|92.94|91.64|138
1655204400000|2022-06-14 11:00:00|93.07|91.77|93.3|92|93.31|92.01|92.93|91.63|155
1655204700000|2022-06-14 11:05:00|93.29|91.99|93.03|91.73|93.31|92.01|92.85|91.55|133
1655205000000|2022-06-14 11:10:00|93|91.7|92.84|91.54|93.22|91.92|92.36|91.06|271
1655205300000|2022-06-14 11:15:00|92.83|91.53|92.68|91.38|93.11|91.81|92.52|91.22|264
1655205600000|2022-06-14 11:20:00|92.67|91.37|92.5|91.2|93|91.7|92.5|91.2|160
1655205900000|2022-06-14 11:25:00|92.51|91.21|91.86|90.56|92.55|91.25|91.83|90.53|250
1655206200000|2022-06-14 11:30:00|91.87|90.57|91.95|90.65|92.12|90.82|91.85|90.55|181
1655206500000|2022-06-14 11:35:00|91.94|90.64|91.81|90.51|92.23|90.93|91.81|90.51|209
1655206800000|2022-06-14 11:40:00|91.8|90.5|91.34|90.04|91.81|90.51|91.32|90.02|210
1655207100000|2022-06-14 11:45:00|91.33|90.03|91.95|90.65|92.05|90.75|91.24|89.94|273
1655207400000|2022-06-14 11:50:00|91.96|90.66|92.04|90.74|92.23|90.93|91.92|90.62|194
1655207700000|2022-06-14 11:55:00|92.03|90.73|92.33|91.03|92.51|91.21|91.95|90.65|178
1655208000000|2022-06-14 12:00:00|92.34|91.04|92.52|91.22|92.95|91.65|92.23|90.93|264
1655208300000|2022-06-14 12:05:00|92.45|91.15|92.24|90.94|92.64|91.34|92.22|90.92|159
1655208600000|2022-06-14 12:10:00|92.23|90.93|92.24|90.94|92.28|90.98|92.1|90.8|131
1655208900000|2022-06-14 12:15:00|92.25|90.95|91.95|90.65|92.25|90.95|91.75|90.45|183
1655209200000|2022-06-14 12:20:00|91.96|90.66|91.94|90.64|92.04|90.74|91.83|90.53|100
1655209500000|2022-06-14 12:25:00|91.93|90.63|91.46|90.16|91.93|90.63|91.24|89.94|187
1655209800000|2022-06-14 12:30:00|91.47|90.17|92.88|91.58|92.95|91.65|91.47|90.17|294
1655210100000|2022-06-14 12:35:00|92.86|91.56|93.24|91.94|93.57|92.27|92.54|91.24|252
1655210400000|2022-06-14 12:40:00|93.23|91.93|93.35|92.05|94.16|92.86|93.22|91.92|282
1655210700000|2022-06-14 12:45:00|93.38|92.08|93.01|91.71|93.93|92.63|93.01|91.71|235
1655211000000|2022-06-14 12:50:00|93.03|91.73|93.35|92.05|93.45|92.15|92.84|91.54|187
1655211300000|2022-06-14 12:55:00|93.37|92.07|93.24|91.94|93.6|92.3|93.21|91.91|190
1655211600000|2022-06-14 13:00:00|93.23|91.93|93.73|92.43|93.81|92.51|93.13|91.83|179
1655211900000|2022-06-14 13:05:00|93.75|92.45|93.49|92.19|93.75|92.45|93.06|91.76|162
1655212200000|2022-06-14 13:10:00|93.5|92.2|93.93|92.63|94.15|92.85|93.5|92.2|220
1655212500000|2022-06-14 13:15:00|93.94|92.64|94.38|93.08|94.83|93.53|93.94|92.64|243
1655212800000|2022-06-14 13:20:00|94.37|93.07|94.22|92.92|94.53|93.23|94.01|92.71|202
1655213100000|2022-06-14 13:25:00|94.23|92.93|94.44|93.14|94.67|93.37|93.9|92.6|169
1655213400000|2022-06-14 13:30:00|94.43|93.13|94.54|93.24|94.69|93.39|94.12|92.82|277
1655213700000|2022-06-14 13:35:00|94.53|93.23|93.94|92.64|94.53|93.23|93.87|92.57|286
1655214000000|2022-06-14 13:40:00|93.95|92.65|92.97|91.67|94|92.7|92.79|91.49|310
1655214300000|2022-06-14 13:45:00|93.01|91.71|93.25|91.95|93.41|92.11|92.95|91.65|339
1655214600000|2022-06-14 13:50:00|93.27|91.97|93.33|92.03|93.35|92.05|92.55|91.25|265
1655214900000|2022-06-14 13:55:00|93.35|92.05|94.02|92.72|94.13|92.83|93.25|91.95|241
1655215200000|2022-06-14 14:00:00|94|92.7|93.62|92.32|94.35|93.05|93.62|92.32|265
1655215500000|2022-06-14 14:05:00|93.61|92.31|93.08|91.78|93.64|92.34|93.05|91.75|259
1655215800000|2022-06-14 14:10:00|93.09|91.79|93.27|91.97|93.34|92.04|92.92|91.62|227
1655216100000|2022-06-14 14:15:00|93.26|91.96|93.43|92.13|93.64|92.34|93.01|91.71|235
1655216400000|2022-06-14 14:20:00|93.42|92.12|93.13|91.83|93.51|92.21|93.04|91.74|252
1655216700000|2022-06-14 14:25:00|93.12|91.82|93.55|92.25|93.58|92.28|93.05|91.75|212
1655217000000|2022-06-14 14:30:00|93.56|92.26|93.25|91.95|93.56|92.26|92.85|91.55|286
1655217300000|2022-06-14 14:35:00|93.26|91.96|93.42|92.12|93.68|92.38|93.24|91.94|195
1655217600000|2022-06-14 14:40:00|93.41|92.11|93.17|91.87|93.6|92.3|92.96|91.66|195
1655217900000|2022-06-14 14:45:00|93.21|91.91|94.37|93.07|94.4|93.1|93.14|91.84|291
1655218200000|2022-06-14 14:50:00|94.36|93.06|93.83|92.53|94.56|93.26|93.77|92.47|240
1655218500000|2022-06-14 14:55:00|93.82|92.52|94.34|93.04|94.45|93.15|93.74|92.44|225
1655218800000|2022-06-14 15:00:00|94.33|93.03|94.53|93.23|94.96|93.66|94.07|92.77|309
1655219100000|2022-06-14 15:05:00|94.54|93.24|94.32|93.02|94.69|93.39|94.24|92.94|237
1655219400000|2022-06-14 15:10:00|94.31|93.01|94.54|93.24|94.64|93.34|94.22|92.92|160
1655219700000|2022-06-14 15:15:00|94.56|93.26|94.35|93.05|94.61|93.31|94.01|92.71|234
1655220000000|2022-06-14 15:20:00|94.36|93.06|95.02|93.72|95.06|93.76|94.22|92.92|108
1655220300000|2022-06-14 15:25:00|95.05|93.75|94.92|93.62|95.15|93.85|94.72|93.42|174
1655220600000|2022-06-14 15:30:00|94.91|93.61|94.55|93.25|94.91|93.61|93.93|92.63|206
1655220900000|2022-06-14 15:35:00|94.58|93.28|94.48|93.18|95.03|93.73|94.44|93.14|247
1655221200000|2022-06-14 15:40:00|94.47|93.17|95.13|93.83|95.15|93.85|94.44|93.14|214
1655221500000|2022-06-14 15:45:00|95.12|93.82|95.13|93.83|95.66|94.36|94.92|93.62|258
1655221800000|2022-06-14 15:50:00|95.15|93.85|95.13|93.83|95.4|94.1|94.92|93.62|197
1655222100000|2022-06-14 15:55:00|95.12|93.82|95.33|94.03|95.49|94.19|94.91|93.61|190
1655222400000|2022-06-14 16:00:00|95.32|94.02|95.06|93.76|95.79|94.49|94.91|93.61|314
1655222700000|2022-06-14 16:05:00|94.95|93.65|95.36|94.06|95.47|94.17|94.82|93.52|274
1655223000000|2022-06-14 16:10:00|95.38|94.08|95.04|93.74|95.43|94.13|95.04|93.74|121
1655223300000|2022-06-14 16:15:00|95.02|93.72|95.45|94.15|95.45|94.15|94.95|93.65|180
1655223600000|2022-06-14 16:20:00|95.47|94.17|94.95|93.65|95.55|94.25|94.83|93.53|186
1655223900000|2022-06-14 16:25:00|94.96|93.66|95.16|93.86|95.23|93.93|94.86|93.56|161
1655224200000|2022-06-14 16:30:00|95.18|93.88|94.95|93.65|95.45|94.15|94.75|93.45|188
1655224500000|2022-06-14 16:35:00|94.96|93.66|94.51|93.21|94.96|93.66|94.45|93.15|221
1655224800000|2022-06-14 16:40:00|94.5|93.2|94.17|92.87|94.62|93.32|94.15|92.85|163
1655225100000|2022-06-14 16:45:00|94.18|92.88|94.27|92.97|94.35|93.05|93.96|92.66|185
1655225400000|2022-06-14 16:50:00|94.26|92.96|94.09|92.79|94.27|92.97|94.04|92.74|83
1655225700000|2022-06-14 16:55:00|94.08|92.78|94.03|92.73|94.28|92.98|93.65|92.35|156
1655226000000|2022-06-14 17:00:00|94.02|92.72|94.33|93.03|94.35|93.05|93.74|92.44|214
1655226300000|2022-06-14 17:05:00|94.32|93.02|94.51|93.21|94.54|93.24|94.24|92.94|184
1655226600000|2022-06-14 17:10:00|94.52|93.22|94.25|92.95|94.55|93.25|94.25|92.95|128
1655226900000|2022-06-14 17:15:00|94.26|92.96|94.49|93.19|94.6|93.3|94.26|92.96|135
1655227200000|2022-06-14 17:20:00|94.51|93.21|94.58|93.28|94.63|93.33|94.32|93.02|110
1655227500000|2022-06-14 17:25:00|94.59|93.29|94.47|93.17|94.65|93.35|94.43|93.13|92
1655227800000|2022-06-14 17:30:00|94.46|93.16|94|92.7|94.59|93.29|93.95|92.65|162
1655228100000|2022-06-14 17:35:00|94.01|92.71|93.92|92.62|94.12|92.82|93.7|92.4|243
1655228400000|2022-06-14 17:40:00|93.91|92.61|93.94|92.64|94.05|92.75|93.62|92.32|223
1655228700000|2022-06-14 17:45:00|93.92|92.62|93.42|92.12|94.15|92.85|93.33|92.03|256
1655229000000|2022-06-14 17:50:00|93.41|92.11|93.92|92.62|94.01|92.71|93.2|91.9|128
1655229300000|2022-06-14 17:55:00|93.91|92.61|93.42|92.12|93.91|92.61|93.42|92.12|123
1655229600000|2022-06-14 18:00:00|93.43|92.13|93.94|92.64|94.05|92.75|93.35|92.05|161
1655229900000|2022-06-14 18:05:00|93.95|92.65|94.15|92.85|95.47|94.17|93.94|92.64|260
1655230200000|2022-06-14 18:10:00|94.14|92.84|94.12|92.82|94.16|92.86|93.87|92.57|112
1655230500000|2022-06-14 18:15:00|94.13|92.83|93.96|92.66|94.23|92.93|93.75|92.45|170
1655230800000|2022-06-14 18:20:00|93.97|92.67|93.5|92.2|94.12|92.82|93.47|92.17|145
1655231100000|2022-06-14 18:25:00|93.62|92.32|93.55|92.25|95.5|94.2|93.55|92.25|366
1655231400000|2022-06-14 18:30:00|93.56|92.26|94.54|93.24|94.75|93.45|93.44|92.14|257
1655231700000|2022-06-14 18:35:00|94.53|93.23|94.85|93.55|94.86|93.56|94.14|92.84|190
1655232000000|2022-06-14 18:40:00|94.78|93.48|94.36|93.06|94.78|93.48|94.23|92.93|166
1655232300000|2022-06-14 18:45:00|94.35|93.05|93.73|92.43|94.56|93.26|93.7|92.4|230
1655232600000|2022-06-14 18:50:00|93.74|92.44|93.34|92.04|93.74|92.44|93.33|92.03|166
1655232900000|2022-06-14 18:55:00|93.35|92.05|93.82|92.52|93.85|92.55|93.24|91.94|169
1655233200000|2022-06-14 19:00:00|93.81|92.51|93.74|92.44|93.96|92.66|93.54|92.24|179
1655233500000|2022-06-14 19:05:00|93.77|92.47|93.49|92.19|93.83|92.53|93.49|92.19|105
1655233800000|2022-06-14 19:10:00|93.5|92.2|93.23|91.93|93.62|92.32|93.14|91.84|157
1655234100000|2022-06-14 19:15:00|93.24|91.94|93.04|91.74|93.35|92.05|93.01|91.71|127
1655234400000|2022-06-14 19:20:00|93.03|91.73|92.85|91.55|93.23|91.93|92.85|91.55|89
1655234700000|2022-06-14 19:25:00|92.83|91.53|93.07|91.77|93.14|91.84|92.72|91.42|133
1655235000000|2022-06-14 19:30:00|93.06|91.76|93.33|92.03|93.46|92.16|92.94|91.64|115
1655235300000|2022-06-14 19:35:00|93.34|92.04|93.45|92.15|93.55|92.25|93.32|92.02|87
1655235600000|2022-06-14 19:40:00|93.46|92.16|93.55|92.25|93.62|92.32|93.46|92.16|56
1655235900000|2022-06-14 19:45:00|93.56|92.26|93.84|92.54|93.86|92.56|93.44|92.14|92
1655236200000|2022-06-14 19:50:00|93.83|92.53|93.45|92.15|93.83|92.53|93.42|92.12|102
1655236500000|2022-06-14 19:55:00|93.46|92.16|93.55|92.25|93.61|92.31|93.44|92.14|60
1655236800000|2022-06-14 20:00:00|93.57|92.27|93.44|92.14|93.63|92.33|93.42|92.12|60
1655237100000|2022-06-14 20:05:00|93.45|92.15|93.35|92.05|93.49|92.19|93.32|92.02|54
1655237400000|2022-06-14 20:10:00|93.34|92.04|93.21|91.91|93.41|92.11|93.21|91.91|56
1655237700000|2022-06-14 20:15:00|93.2|91.9|93.36|92.06|93.43|92.13|93.18|91.88|51
1655238000000|2022-06-14 20:20:00|93.35|92.05|92.48|91.18|93.38|92.08|92.39|91.09|189
1655238300000|2022-06-14 20:25:00|92.47|91.17|92.35|91.05|92.49|91.19|92.25|90.95|151
1655238600000|2022-06-14 20:30:00|92.4|91.1|92.92|91.62|93.07|91.77|92.23|90.93|184
1655238900000|2022-06-14 20:35:00|92.91|91.61|92.5|91.2|92.91|91.61|92.4|91.1|156
1655239200000|2022-06-14 20:40:00|92.51|91.21|92.34|91.04|92.51|91.21|92.34|91.04|82
1655239500000|2022-06-14 20:45:00|92.35|91.05|92.39|91.09|92.54|91.24|92.32|91.02|95
1655239800000|2022-06-14 20:50:00|92.4|91.1|92.76|91.46|92.97|91.67|92.39|91.09|222
1655240100000|2022-06-14 20:55:00|92.78|91.48|92.86|91.56|92.95|91.65|92.72|91.42|112
1655240400000|2022-06-14 21:00:00|92.85|91.55|93.12|91.82|93.17|91.87|92.85|91.55|110
1655240700000|2022-06-14 21:05:00|93.11|91.81|92.74|91.44|93.15|91.85|92.73|91.43|90
1655241000000|2022-06-14 21:10:00|92.76|91.46|92.83|91.53|92.99|91.69|92.69|91.39|74
1655241300000|2022-06-14 21:15:00|92.84|91.54|92.64|91.34|92.87|91.57|92.63|91.33|68
1655241600000|2022-06-14 21:20:00|92.65|91.35|91.83|90.53|92.67|91.37|91.76|90.46|172
1655241900000|2022-06-14 21:25:00|91.82|90.52|91.87|90.57|92.02|90.72|91.82|90.52|96
1655242200000|2022-06-14 21:30:00|91.86|90.56|92.03|90.73|92.24|90.94|91.85|90.55|80
1655242500000|2022-06-14 21:35:00|92.02|90.72|91.93|90.63|92.05|90.75|91.92|90.62|39
1655242800000|2022-06-14 21:40:00|91.94|90.64|91.54|90.24|92.08|90.78|91.44|90.14|91
1655243100000|2022-06-14 21:45:00|91.53|90.23|91.42|90.12|91.58|90.28|91.41|90.11|47
1655243400000|2022-06-14 21:50:00|91.41|90.11|91|89.7|91.41|90.11|91|89.7|86
1655243700000|2022-06-14 21:55:00|90.94|89.64|91.55|90.25|91.71|90.41|90.88|89.58|119
1655244000000|2022-06-14 22:00:00|91.54|90.24|91.7|90.4|91.7|90.4|91.35|90.05|58
1655244300000|2022-06-14 22:05:00|91.72|90.42|91.83|90.53|92.17|90.87|91.7|90.4|60
1655244600000|2022-06-14 22:10:00|91.84|90.54|92.23|90.93|92.51|91.21|91.83|90.53|97
1655244900000|2022-06-14 22:15:00|92.25|90.95|92.07|90.77|92.29|90.99|91.94|90.64|65
1655245200000|2022-06-14 22:20:00|92.08|90.78|92.23|90.93|92.3|91|92.03|90.73|56
1655245500000|2022-06-14 22:25:00|92.22|90.92|92.33|91.03|92.43|91.13|92.22|90.92|42
1655245800000|2022-06-14 22:30:00|92.36|91.06|91.82|90.52|92.42|91.12|91.82|90.52|122
1655246100000|2022-06-14 22:35:00|91.83|90.53|92.17|90.87|92.34|91.04|91.83|90.53|106
1655246400000|2022-06-14 22:40:00|92.19|90.89|92.67|91.37|92.77|91.47|92.12|90.82|98
1655246700000|2022-06-14 22:45:00|92.69|91.39|92.44|91.14|92.78|91.48|92.25|90.95|123
1655247000000|2022-06-14 22:50:00|92.45|91.15|92.54|91.24|92.61|91.31|92.33|91.03|155
1655247300000|2022-06-14 22:55:00|92.53|91.23|92.44|91.14|92.6|91.3|92.43|91.13|76
1655247600000|2022-06-14 23:00:00|92.35|91.05|92.5|91.2|92.56|91.26|92.27|90.97|68
1655247900000|2022-06-14 23:05:00|92.52|91.22|93.36|92.06|93.57|92.27|92.52|91.22|325
1655248200000|2022-06-14 23:10:00|93.35|92.05|92.95|91.65|93.43|92.13|92.74|91.44|220
1655248500000|2022-06-14 23:15:00|92.94|91.64|93.22|91.92|93.23|91.93|92.85|91.55|147
1655248800000|2022-06-14 23:20:00|93.23|91.93|93.94|92.64|94.13|92.83|93.14|91.84|231
1655249100000|2022-06-14 23:25:00|93.93|92.63|94.11|92.81|94.15|92.85|93.86|92.56|301
1655249400000|2022-06-14 23:30:00|94.1|92.8|94.4|93.1|94.55|93.25|94.06|92.76|175
1655249700000|2022-06-14 23:35:00|94.42|93.12|95.05|93.75|95.12|93.82|94.4|93.1|235
1655250000000|2022-06-14 23:40:00|95.06|93.76|94.5|93.2|95.06|93.76|94.45|93.15|177
1655250300000|2022-06-14 23:45:00|94.51|93.21|94.51|93.21|94.97|93.67|94.34|93.04|201
1655250600000|2022-06-14 23:50:00|94.5|93.2|94.97|93.67|95.04|93.74|94.49|93.19|152
1655250900000|2022-06-14 23:55:00|94.96|93.66|94.72|93.42|95.06|93.76|94.72|93.42|171
1655251200000|2022-06-15 00:00:00|94.71|93.41|94.67|93.37|94.94|93.64|94.57|93.27|281
1655251500000|2022-06-15 00:05:00|94.58|93.28|94.36|93.06|94.58|93.28|94.26|92.96|191
1655251800000|2022-06-15 00:10:00|94.37|93.07|94.28|92.98|94.42|93.12|93.99|92.69|121
1655252100000|2022-06-15 00:15:00|94.27|92.97|94.53|93.23|94.62|93.32|94.16|92.86|194
1655252400000|2022-06-15 00:20:00|94.55|93.25|94.85|93.55|94.96|93.66|94.54|93.24|187
1655252700000|2022-06-15 00:25:00|94.84|93.54|94.95|93.65|94.98|93.68|94.83|93.53|123
1655253000000|2022-06-15 00:30:00|94.94|93.64|95.15|93.85|95.16|93.86|94.57|93.27|187
1655253300000|2022-06-15 00:35:00|95.1|93.8|95.26|93.96|95.36|94.06|95.06|93.76|123
1655253600000|2022-06-15 00:40:00|95.28|93.98|95.16|93.86|95.29|93.99|95.04|93.74|106
1655253900000|2022-06-15 00:45:00|95.17|93.87|94.47|93.17|95.26|93.96|94.47|93.17|150
1655254200000|2022-06-15 00:50:00|94.46|93.16|94.01|92.71|94.46|93.16|93.77|92.47|144
1655254500000|2022-06-15 00:55:00|94.06|92.76|93.85|92.55|94.06|92.76|93.65|92.35|184
1655254800000|2022-06-15 01:00:00|93.86|92.56|94.05|92.75|94.08|92.78|93.75|92.45|161
1655255100000|2022-06-15 01:05:00|94.04|92.74|93.87|92.57|94.06|92.76|93.74|92.44|119
1655255400000|2022-06-15 01:10:00|93.89|92.59|94.17|92.87|94.24|92.94|93.86|92.56|188
1655255700000|2022-06-15 01:15:00|94.2|92.9|94.18|92.88|94.33|93.03|94.15|92.85|173
1655256000000|2022-06-15 01:20:00|94.17|92.87|94.18|92.88|94.29|92.99|94.05|92.75|121
1655256300000|2022-06-15 01:25:00|94.19|92.89|94.55|93.25|94.64|93.34|94.17|92.87|116
1655256600000|2022-06-15 01:30:00|94.57|93.27|94.36|93.06|94.62|93.32|94.24|92.94|136
1655256900000|2022-06-15 01:35:00|94.34|93.04|94.7|93.4|94.76|93.46|94.26|92.96|111
1655257200000|2022-06-15 01:40:00|94.75|93.45|95.47|94.17|95.56|94.26|94.75|93.45|224
1655257500000|2022-06-15 01:45:00|95.48|94.18|95.46|94.16|95.77|94.47|95.36|94.06|155
1655257800000|2022-06-15 01:50:00|95.45|94.15|95.62|94.32|95.65|94.35|95.35|94.05|98
1655258100000|2022-06-15 01:55:00|95.61|94.31|95.65|94.35|95.66|94.36|95.54|94.24|74
1655258400000|2022-06-15 02:00:00|95.63|94.33|95.25|93.95|95.69|94.39|95.23|93.93|142
1655258700000|2022-06-15 02:05:00|95.24|93.94|95.16|93.86|95.28|93.98|94.95|93.65|143
1655259000000|2022-06-15 02:10:00|95.15|93.85|95.05|93.75|95.21|93.91|95.05|93.75|60
1655259300000|2022-06-15 02:15:00|95.06|93.76|94.77|93.47|95.15|93.85|94.44|93.14|112
1655259600000|2022-06-15 02:20:00|94.79|93.49|94.44|93.14|94.79|93.49|94.44|93.14|89
1655259900000|2022-06-15 02:25:00|94.42|93.12|94.33|93.03|94.45|93.15|94.16|92.86|141
1655260200000|2022-06-15 02:30:00|94.35|93.05|94|92.7|94.38|93.08|93.91|92.61|131
1655260500000|2022-06-15 02:35:00|94.01|92.71|94.04|92.74|94.07|92.77|93.87|92.57|87
1655260800000|2022-06-15 02:40:00|94.05|92.75|93.51|92.21|94.16|92.86|93.45|92.15|112
1655261100000|2022-06-15 02:45:00|93.5|92.2|93.95|92.65|94.05|92.75|93.49|92.19|145
1655261400000|2022-06-15 02:50:00|93.96|92.66|93.95|92.65|94.2|92.9|93.93|92.63|102
1655261700000|2022-06-15 02:55:00|93.96|92.66|94.24|92.94|94.26|92.96|93.93|92.63|109
1655262000000|2022-06-15 03:00:00|94.25|92.95|94.48|93.18|94.6|93.3|94.24|92.94|99
1655262300000|2022-06-15 03:05:00|94.49|93.19|93.77|92.47|94.49|93.19|93.77|92.47|131
1655262600000|2022-06-15 03:10:00|93.76|92.46|93.55|92.25|93.76|92.46|93.36|92.06|123
1655262900000|2022-06-15 03:15:00|93.56|92.26|93.36|92.06|93.56|92.26|93.34|92.04|103
1655263200000|2022-06-15 03:20:00|93.35|92.05|93.11|91.81|93.38|92.08|93.05|91.75|135
1655263500000|2022-06-15 03:25:00|93.12|91.82|92.66|91.36|93.13|91.83|92.55|91.25|177
1655263800000|2022-06-15 03:30:00|92.67|91.37|92.44|91.14|92.67|91.37|92.32|91.02|171
1655264100000|2022-06-15 03:35:00|92.43|91.13|92.26|90.96|92.46|91.16|92.09|90.79|142
1655264400000|2022-06-15 03:40:00|92.25|90.95|92.14|90.84|92.35|91.05|92.13|90.83|82
1655264700000|2022-06-15 03:45:00|92.15|90.85|92.17|90.87|92.51|91.21|92.13|90.83|128
1655265000000|2022-06-15 03:50:00|92.19|90.89|92.05|90.75|92.33|91.03|92.03|90.73|100
1655265300000|2022-06-15 03:55:00|92.08|90.78|91.97|90.67|92.2|90.9|91.73|90.43|211
1655265600000|2022-06-15 04:00:00|91.96|90.66|91.44|90.14|92.22|90.92|91.44|90.14|228
1655265900000|2022-06-15 04:05:00|91.43|90.13|90.78|89.48|91.44|90.14|90.76|89.46|204
1655266200000|2022-06-15 04:10:00|90.77|89.47|90.5|89.2|90.84|89.54|89.65|88.35|343
1655266500000|2022-06-15 04:15:00|90.56|89.26|90.15|88.85|90.83|89.53|89.89|88.59|315
1655266800000|2022-06-15 04:20:00|90.16|88.86|90.12|88.82|90.23|88.93|89.65|88.35|261
1655267100000|2022-06-15 04:25:00|90.13|88.83|89.62|88.32|90.15|88.85|89.47|88.17|206
1655267400000|2022-06-15 04:30:00|89.61|88.31|89.84|88.54|90.31|89.01|89.47|88.17|234
1655267700000|2022-06-15 04:35:00|89.85|88.55|90.02|88.72|90.02|88.72|89.25|87.95|281
1655268000000|2022-06-15 04:40:00|90.01|88.71|90.02|88.72|90.08|88.78|89.72|88.42|199
1655268300000|2022-06-15 04:45:00|89.99|88.69|90.45|89.15|91.16|89.86|89.95|88.65|302
1655268600000|2022-06-15 04:50:00|90.46|89.16|90.5|89.2|90.64|89.34|90.33|89.03|150
1655268900000|2022-06-15 04:55:00|90.53|89.23|90.36|89.06|90.6|89.3|90.31|89.01|200
1655269200000|2022-06-15 05:00:00|90.37|89.07|90.53|89.23|91.32|90.02|90.34|89.04|261
1655269500000|2022-06-15 05:05:00|90.52|89.22|90.96|89.66|90.98|89.68|90.48|89.18|173
1655269800000|2022-06-15 05:10:00|90.97|89.67|90.63|89.33|91.12|89.82|90.62|89.32|143
1655270100000|2022-06-15 05:15:00|90.62|89.32|89.96|88.66|90.65|89.35|89.86|88.56|256
1655270400000|2022-06-15 05:20:00|89.95|88.65|88.85|87.55|89.95|88.65|88.77|87.47|308
1655270700000|2022-06-15 05:25:00|88.86|87.56|88.93|87.63|89.2|87.9|88.76|87.46|274
1655271000000|2022-06-15 05:30:00|88.92|87.62|90.01|88.71|90.22|88.92|88.16|86.86|540
1655271300000|2022-06-15 05:35:00|90|88.7|89.94|88.64|90.23|88.93|89.76|88.46|265
1655271600000|2022-06-15 05:40:00|89.95|88.65|89.37|88.07|89.95|88.65|88.92|87.62|220
1655271900000|2022-06-15 05:45:00|89.38|88.08|89.57|88.27|89.66|88.36|89.13|87.83|204
1655272200000|2022-06-15 05:50:00|89.58|88.28|89.83|88.53|90.08|88.78|89.2|87.9|203
1655272500000|2022-06-15 05:55:00|89.84|88.54|89.24|87.94|89.84|88.54|89.17|87.87|143
1655272800000|2022-06-15 06:00:00|89.23|87.93|89.74|88.44|89.74|88.44|89.06|87.76|222
1655273100000|2022-06-15 06:05:00|89.75|88.45|89.85|88.55|90.18|88.88|89.64|88.34|222
1655273400000|2022-06-15 06:10:00|89.84|88.54|89.4|88.1|89.86|88.56|89.37|88.07|161
1655273700000|2022-06-15 06:15:00|89.39|88.09|89.09|87.79|89.55|88.25|89.09|87.79|246
1655274000000|2022-06-15 06:20:00|89.1|87.8|88.38|87.08|89.11|87.81|88.34|87.04|231
1655274300000|2022-06-15 06:25:00|88.39|87.09|88.68|87.38|88.73|87.43|88.38|87.08|160
1655274600000|2022-06-15 06:30:00|88.69|87.39|89.15|87.85|89.22|87.92|88.36|87.06|226
1655274900000|2022-06-15 06:35:00|89.17|87.87|89.56|88.26|89.6|88.3|89.17|87.87|122
1655275200000|2022-06-15 06:40:00|89.52|88.22|89.92|88.62|90.03|88.73|89.44|88.14|170
1655275500000|2022-06-15 06:45:00|89.91|88.61|89.86|88.56|90.01|88.71|89.72|88.42|133
1655275800000|2022-06-15 06:50:00|89.85|88.55|90.37|89.07|90.52|89.22|89.85|88.55|180
1655276100000|2022-06-15 06:55:00|90.36|89.06|90.34|89.04|90.65|89.35|90.15|88.85|146
1655276400000|2022-06-15 07:00:00|90.28|88.98|90.34|89.04|90.6|89.3|90.24|88.94|111
1655276700000|2022-06-15 07:05:00|90.36|89.06|90.34|89.04|90.66|89.36|90.34|89.04|122
1655277000000|2022-06-15 07:10:00|90.35|89.05|90.26|88.96|90.55|89.25|90.24|88.94|148
1655277300000|2022-06-15 07:15:00|90.27|88.97|90.45|89.15|90.57|89.27|90.24|88.94|111
1655277600000|2022-06-15 07:20:00|90.44|89.14|90.24|88.94|90.44|89.14|90.08|88.78|131
1655277900000|2022-06-15 07:25:00|90.23|88.93|89.93|88.63|90.27|88.97|89.75|88.45|214
1655278200000|2022-06-15 07:30:00|89.92|88.62|89.83|88.53|89.94|88.64|89.32|88.02|181
1655278500000|2022-06-15 07:35:00|89.86|88.56|90.04|88.74|90.06|88.76|89.8|88.5|153
1655278800000|2022-06-15 07:40:00|90.03|88.73|89.95|88.65|90.04|88.74|89.72|88.42|176
1655279100000|2022-06-15 07:45:00|89.98|88.68|88.67|87.37|90.03|88.73|88.67|87.37|280
1655279400000|2022-06-15 07:50:00|88.66|87.36|88.57|87.27|89.15|87.85|88.3|87|409
1655279700000|2022-06-15 07:55:00|88.56|87.26|88.93|87.63|89.14|87.84|88.43|87.13|194
1655280000000|2022-06-15 08:00:00|88.94|87.64|87.33|86.03|88.94|87.64|87.22|85.92|408
1655280300000|2022-06-15 08:05:00|87.31|86.01|87.37|86.07|88.06|86.76|87.03|85.73|356
1655280600000|2022-06-15 08:10:00|87.38|86.08|86.89|85.59|87.82|86.52|86.65|85.35|350
1655280900000|2022-06-15 08:15:00|86.86|85.56|87.27|85.97|87.42|86.12|86.57|85.27|347
1655281200000|2022-06-15 08:20:00|87.26|85.96|86.83|85.53|87.4|86.1|86.76|85.46|314
1655281500000|2022-06-15 08:25:00|86.84|85.54|87.09|85.79|87.5|86.2|86.84|85.54|259
1655281800000|2022-06-15 08:30:00|87.1|85.8|88|86.7|88.01|86.71|87.04|85.74|248
1655282100000|2022-06-15 08:35:00|87.99|86.69|88.03|86.73|88.31|87.01|87.75|86.45|329
1655282400000|2022-06-15 08:40:00|88.02|86.72|87.13|85.83|88.06|86.76|87.09|85.79|269
1655282700000|2022-06-15 08:45:00|87.14|85.84|86.93|85.63|87.22|85.92|86.37|85.07|425
1655283000000|2022-06-15 08:50:00|86.97|85.67|86.44|85.14|87.62|86.32|86.42|85.12|356
1655283300000|2022-06-15 08:55:00|86.43|85.13|86.52|85.22|86.84|85.54|86.28|84.98|327
1655283600000|2022-06-15 09:00:00|86.55|85.25|87.43|86.13|87.61|86.31|86.24|84.94|409
1655283900000|2022-06-15 09:05:00|87.42|86.12|87.24|85.94|87.46|86.16|86.47|85.17|323
1655284200000|2022-06-15 09:10:00|87.25|85.95|86.15|84.85|87.32|86.02|86.15|84.85|386
1655284500000|2022-06-15 09:15:00|86.14|84.84|86.47|85.17|86.89|85.59|86.13|84.83|326
1655284800000|2022-06-15 09:20:00|86.45|85.15|86.53|85.23|86.73|85.43|85.99|84.69|258
1655285100000|2022-06-15 09:25:00|86.55|85.25|86.38|85.08|86.68|85.38|86.12|84.82|277
1655285400000|2022-06-15 09:30:00|86.35|85.05|86.3|85|87.03|85.73|86.2|84.9|365
1655285700000|2022-06-15 09:35:00|86.29|84.99|86.91|85.61|86.93|85.63|86|84.7|315
1655286000000|2022-06-15 09:40:00|86.89|85.59|87.04|85.74|87.09|85.79|86.38|85.08|305
1655286300000|2022-06-15 09:45:00|87.03|85.73|86.4|85.1|87.15|85.85|86.33|85.03|262
1655286600000|2022-06-15 09:50:00|86.41|85.11|87.21|85.91|87.24|85.94|86.34|85.04|224
1655286900000|2022-06-15 09:55:00|87.2|85.9|87.21|85.91|87.39|86.09|86.76|85.46|276
1655287200000|2022-06-15 10:00:00|87.25|85.95|86.9|85.6|87.54|86.24|86.9|85.6|249
1655287500000|2022-06-15 10:05:00|86.89|85.59|86.91|85.61|87.36|86.06|86.88|85.58|236
1655287800000|2022-06-15 10:10:00|86.9|85.6|87.19|85.89|87.22|85.92|86.79|85.49|209
1655288100000|2022-06-15 10:15:00|87.16|85.86|88.82|87.52|89.05|87.75|86.98|85.68|394
1655288400000|2022-06-15 10:20:00|88.79|87.49|87.65|86.35|89.25|87.95|87.58|86.28|451
1655288700000|2022-06-15 10:25:00|87.64|86.34|88.02|86.72|88.19|86.89|87.38|86.08|429
1655289000000|2022-06-15 10:30:00|88.01|86.71|88.05|86.75|88.49|87.19|87.7|86.4|347
1655289300000|2022-06-15 10:35:00|88.03|86.73|88.06|86.76|88.48|87.18|88.03|86.73|204
1655289600000|2022-06-15 10:40:00|88.05|86.75|88.61|87.31|88.66|87.36|88.01|86.71|155
1655289900000|2022-06-15 10:45:00|88.6|87.3|88.49|87.19|88.67|87.37|88.1|86.8|132
1655290200000|2022-06-15 10:50:00|88.48|87.18|88.4|87.1|88.49|87.19|88.04|86.74|156
1655290500000|2022-06-15 10:55:00|88.39|87.09|88.22|86.92|88.48|87.18|88.22|86.92|145
1655290800000|2022-06-15 11:00:00|88.23|86.93|87.96|86.66|88.42|87.12|87.93|86.63|134
1655291100000|2022-06-15 11:05:00|87.94|86.64|88.01|86.71|88.13|86.83|87.73|86.43|176
1655291400000|2022-06-15 11:10:00|87.96|86.66|88.45|87.15|88.48|87.18|87.91|86.61|109
1655291700000|2022-06-15 11:15:00|88.44|87.14|88.35|87.05|88.51|87.21|88.28|86.98|95
1655292000000|2022-06-15 11:20:00|88.34|87.04|90.02|88.72|90.13|88.83|88.34|87.04|359
1655292300000|2022-06-15 11:25:00|90.07|88.77|90.14|88.84|90.38|89.08|89.5|88.2|263
1655292600000|2022-06-15 11:30:00|90.2|88.9|90.41|89.11|91.07|89.77|90.09|88.79|341
1655292900000|2022-06-15 11:35:00|90.42|89.12|90.36|89.06|91.09|89.79|90.17|88.87|322
1655293200000|2022-06-15 11:40:00|90.35|89.05|90.92|89.62|91.02|89.72|90.09|88.79|250
1655293500000|2022-06-15 11:45:00|90.91|89.61|90.26|88.96|90.93|89.63|90.17|88.87|188
1655293800000|2022-06-15 11:50:00|90.25|88.95|90.44|89.14|90.54|89.24|89.94|88.64|185
1655294100000|2022-06-15 11:55:00|90.43|89.13|90.69|89.39|90.86|89.56|90.29|88.99|169
1655294400000|2022-06-15 12:00:00|90.67|89.37|90.44|89.14|90.86|89.56|90.35|89.05|200
1655294700000|2022-06-15 12:05:00|90.43|89.13|90.83|89.53|90.91|89.61|90.29|88.99|165
1655295000000|2022-06-15 12:10:00|90.81|89.51|91.28|89.98|91.43|90.13|90.51|89.21|282
1655295300000|2022-06-15 12:15:00|91.27|89.97|90.79|89.49|92.23|90.93|90.62|89.32|452
1655295600000|2022-06-15 12:20:00|90.78|89.48|90.52|89.22|90.85|89.55|90.43|89.13|240
1655295900000|2022-06-15 12:25:00|90.53|89.23|90.61|89.31|90.83|89.53|90.3|89|184
1655296200000|2022-06-15 12:30:00|90.62|89.32|90.66|89.36|90.82|89.52|90.29|88.99|200
1655296500000|2022-06-15 12:35:00|90.65|89.35|90.28|88.98|90.66|89.36|90.18|88.88|156
1655296800000|2022-06-15 12:40:00|90.29|88.99|90.68|89.38|90.68|89.38|90.28|88.98|123
1655297100000|2022-06-15 12:45:00|90.69|89.39|90.92|89.62|91.36|90.06|90.6|89.3|207
1655297400000|2022-06-15 12:50:00|90.91|89.61|90.8|89.5|91.19|89.89|90.75|89.45|164
1655297700000|2022-06-15 12:55:00|90.83|89.53|90.43|89.13|90.83|89.53|90.4|89.1|138
1655298000000|2022-06-15 13:00:00|90.42|89.12|90.43|89.13|90.56|89.26|90.24|88.94|156
1655298300000|2022-06-15 13:05:00|90.42|89.12|91.09|89.79|91.09|89.79|90.4|89.1|118
1655298600000|2022-06-15 13:10:00|91.08|89.78|91.37|90.07|91.59|90.29|91.02|89.72|141
1655298900000|2022-06-15 13:15:00|91.36|90.06|91.79|90.49|91.91|90.61|91.02|89.72|208
1655299200000|2022-06-15 13:20:00|91.8|90.5|91.16|89.86|92.28|90.98|91.15|89.85|277
1655299500000|2022-06-15 13:25:00|91.15|89.85|91.2|89.9|91.25|89.95|91|89.7|193
1655299800000|2022-06-15 13:30:00|91.25|89.95|91.27|89.97|91.54|90.24|90.91|89.61|344
1655300100000|2022-06-15 13:35:00|91.25|89.95|91.04|89.74|91.51|90.21|90.86|89.56|278
1655300400000|2022-06-15 13:40:00|91.06|89.76|91.88|90.58|91.88|90.58|91.06|89.76|226
1655300700000|2022-06-15 13:45:00|91.86|90.56|92.45|91.15|92.5|91.2|91.84|90.54|276
1655301000000|2022-06-15 13:50:00|92.5|91.2|92.32|91.02|92.94|91.64|92.19|90.89|309
1655301300000|2022-06-15 13:55:00|92.31|91.01|92.41|91.11|92.68|91.38|92.3|91|304
1655301600000|2022-06-15 14:00:00|92.4|91.1|92.84|91.54|92.92|91.62|92.4|91.1|260
1655301900000|2022-06-15 14:05:00|92.83|91.53|92.56|91.26|93.09|91.79|92.44|91.14|252
1655302200000|2022-06-15 14:10:00|92.55|91.25|92.25|90.95|92.55|91.25|92.15|90.85|256
1655302500000|2022-06-15 14:15:00|92.26|90.96|91.18|89.88|92.26|90.96|91.15|89.85|276
1655302800000|2022-06-15 14:20:00|91.17|89.87|91.44|90.14|91.68|90.38|90.92|89.62|242
1655303100000|2022-06-15 14:25:00|91.43|90.13|91.33|90.03|91.51|90.21|91.26|89.96|146
1655303400000|2022-06-15 14:30:00|91.28|89.98|91.25|89.95|91.39|90.09|90.94|89.64|254
1655303700000|2022-06-15 14:35:00|91.27|89.97|90.86|89.56|91.35|90.05|90.86|89.56|251
1655304000000|2022-06-15 14:40:00|90.85|89.55|91.02|89.72|91.46|90.16|90.77|89.47|235
1655304300000|2022-06-15 14:45:00|90.96|89.66|91.35|90.05|91.45|90.15|90.95|89.65|155
1655304600000|2022-06-15 14:50:00|91.38|90.08|90.34|89.04|91.43|90.13|90.3|89|177
1655304900000|2022-06-15 14:55:00|90.33|89.03|90.92|89.62|90.93|89.63|90.23|88.93|195
1655305200000|2022-06-15 15:00:00|90.91|89.61|91.15|89.85|91.31|90.01|90.53|89.23|255
1655305500000|2022-06-15 15:05:00|91.14|89.84|90.95|89.65|91.23|89.93|90.95|89.65|148
1655305800000|2022-06-15 15:10:00|90.93|89.63|90.95|89.65|91.32|90.02|90.92|89.62|177
1655306100000|2022-06-15 15:15:00|90.98|89.68|91.13|89.83|91.51|90.21|90.93|89.63|174
1655306400000|2022-06-15 15:20:00|91.14|89.84|90.86|89.56|91.23|89.93|90.64|89.34|258
1655306700000|2022-06-15 15:25:00|90.87|89.57|91.12|89.82|91.18|89.88|90.84|89.54|122
1655307000000|2022-06-15 15:30:00|91.13|89.83|91.04|89.74|91.27|89.97|90.83|89.53|212
1655307300000|2022-06-15 15:35:00|91.03|89.73|91.57|90.27|91.91|90.61|91.03|89.73|235
1655307600000|2022-06-15 15:40:00|91.55|90.25|91.61|90.31|91.73|90.43|91.51|90.21|78
1655307900000|2022-06-15 15:45:00|91.63|90.33|92.03|90.73|92.26|90.96|91.55|90.25|250
1655308200000|2022-06-15 15:50:00|92.02|90.72|92.15|90.85|92.21|90.91|91.94|90.64|114
1655308500000|2022-06-15 15:55:00|92.17|90.87|92.13|90.83|92.2|90.9|91.92|90.62|142
1655308800000|2022-06-15 16:00:00|92.12|90.82|92.26|90.96|92.65|91.35|92.04|90.74|208
1655309100000|2022-06-15 16:05:00|92.27|90.97|92.44|91.14|92.45|91.15|92.03|90.73|137
1655309400000|2022-06-15 16:10:00|92.5|91.2|92.04|90.74|92.54|91.24|92.03|90.73|132
1655309700000|2022-06-15 16:15:00|92.05|90.75|92.25|90.95|92.26|90.96|91.96|90.66|136
1655310000000|2022-06-15 16:20:00|92.26|90.96|91.78|90.48|92.32|91.02|91.64|90.34|165
1655310300000|2022-06-15 16:25:00|91.77|90.47|91.45|90.15|91.95|90.65|91.21|89.91|162
1655310600000|2022-06-15 16:30:00|91.44|90.14|90.65|89.35|91.44|90.14|90.65|89.35|319
1655310900000|2022-06-15 16:35:00|90.64|89.34|90.38|89.08|90.94|89.64|90.29|88.99|319
1655311200000|2022-06-15 16:40:00|90.37|89.07|89.96|88.66|90.43|89.13|89.86|88.56|296
1655311500000|2022-06-15 16:45:00|89.97|88.67|90.12|88.82|90.12|88.82|89.69|88.39|215
1655311800000|2022-06-15 16:50:00|90.13|88.83|89.85|88.55|90.15|88.85|89.82|88.52|170
1655312100000|2022-06-15 16:55:00|89.84|88.54|89.87|88.57|89.94|88.64|89.26|87.96|206
1655312400000|2022-06-15 17:00:00|89.85|88.55|89.65|88.35|89.95|88.65|89.44|88.14|130
1655312700000|2022-06-15 17:05:00|89.68|88.38|89.08|87.78|89.68|88.38|88.98|87.68|188
1655313000000|2022-06-15 17:10:00|89.07|87.77|89.55|88.25|89.62|88.32|88.99|87.69|158
1655313300000|2022-06-15 17:15:00|89.54|88.24|90.65|89.35|90.66|89.36|89.54|88.24|204
1655313600000|2022-06-15 17:20:00|90.7|89.4|90.35|89.05|90.99|89.69|90.14|88.84|221
1655313900000|2022-06-15 17:25:00|90.34|89.04|89.86|88.56|90.34|89.04|89.82|88.52|190
1655314200000|2022-06-15 17:30:00|89.85|88.55|90.05|88.75|90.33|89.03|89.15|87.85|347
1655314500000|2022-06-15 17:35:00|90.09|88.79|89.87|88.57|90.19|88.89|89.71|88.41|271
1655314800000|2022-06-15 17:40:00|89.88|88.58|90.02|88.72|90.34|89.04|89.88|88.58|186
1655315100000|2022-06-15 17:45:00|90.03|88.73|89.95|88.65|90.33|89.03|89.83|88.53|180
1655315400000|2022-06-15 17:50:00|89.94|88.64|91.37|90.07|91.38|90.08|89.86|88.56|213
1655315700000|2022-06-15 17:55:00|91.38|90.08|91.75|90.45|92.2|90.9|90.86|89.56|482
1655316000000|2022-06-15 18:00:00|91.76|90.46|90.58|89.28|92.18|90.88|90.28|88.98|792
1655316300000|2022-06-15 18:05:00|90.59|89.29|89.22|87.92|90.63|89.33|88.83|87.53|605
1655316600000|2022-06-15 18:10:00|89.21|87.91|89.06|87.76|89.43|88.13|88.16|86.86|520
1655316900000|2022-06-15 18:15:00|89.05|87.75|89.35|88.05|90|88.7|88.77|87.47|543
1655317200000|2022-06-15 18:20:00|89.36|88.06|89.17|87.87|90.02|88.72|88.87|87.57|418
1655317500000|2022-06-15 18:25:00|89.22|87.92|90.15|88.85|90.38|89.08|89.15|87.85|450
1655317800000|2022-06-15 18:30:00|90.14|88.84|89.83|88.53|90.25|88.95|89.05|87.75|522
1655318100000|2022-06-15 18:35:00|89.81|88.51|90.73|89.43|90.84|89.54|89.74|88.44|289
1655318400000|2022-06-15 18:40:00|91.23|89.93|94.94|93.64|94.96|93.66|91.23|89.93|156
1655318700000|2022-06-15 18:45:00|94.91|93.61|96.46|95.16|97.65|96.35|94.91|93.61|540
1655319000000|2022-06-15 18:50:00|96.45|95.15|96.03|94.73|96.61|95.31|94.92|93.62|665
1655319300000|2022-06-15 18:55:00|96|94.7|95.4|94.1|96.65|95.35|94.96|93.66|589
1655319600000|2022-06-15 19:00:00|95.39|94.09|96.8|95.5|97.28|95.98|95.36|94.06|589
1655319900000|2022-06-15 19:05:00|96.81|95.51|96.89|95.59|97.65|96.35|96.39|95.09|579
1655320200000|2022-06-15 19:10:00|96.88|95.58|96.85|95.55|97.29|95.99|96|94.7|501
1655320500000|2022-06-15 19:15:00|96.82|95.52|96.63|95.33|97.13|95.83|96.27|94.97|530
1655320800000|2022-06-15 19:20:00|96.62|95.32|97.58|96.28|97.66|96.36|96.47|95.17|430
1655321100000|2022-06-15 19:25:00|97.57|96.27|97.63|96.33|97.95|96.65|97.16|95.86|443
1655321400000|2022-06-15 19:30:00|97.62|96.32|98.71|97.41|98.71|97.41|97.26|95.96|435
1655321700000|2022-06-15 19:35:00|98.75|97.45|97.97|96.67|98.83|97.53|97.86|96.56|480
1655322000000|2022-06-15 19:40:00|97.96|96.66|97.58|96.28|98.11|96.81|97.46|96.16|411
1655322300000|2022-06-15 19:45:00|97.56|96.26|98.06|96.76|98.2|96.9|97.47|96.17|406
1655322600000|2022-06-15 19:50:00|98.07|96.77|97.2|95.9|98.07|96.77|96.96|95.66|276
1655322900000|2022-06-15 19:55:00|97.21|95.91|97.25|95.95|97.61|96.31|97.21|95.91|293
1655323200000|2022-06-15 20:00:00|97.28|95.98|97.59|96.29|97.85|96.55|97.04|95.74|279
1655323500000|2022-06-15 20:05:00|97.58|96.28|97.84|96.54|97.9|96.6|97.46|96.16|187
1655323800000|2022-06-15 20:10:00|97.83|96.53|97.27|95.97|97.88|96.58|97.24|95.94|179
1655324100000|2022-06-15 20:15:00|97.28|95.98|96.78|95.48|97.5|96.2|96.65|95.35|296
1655324400000|2022-06-15 20:20:00|96.79|95.49|96.98|95.68|97.08|95.78|96.74|95.44|201
1655324700000|2022-06-15 20:25:00|96.97|95.67|97.03|95.73|97.17|95.87|96.91|95.61|169
1655325000000|2022-06-15 20:30:00|97.02|95.72|97.28|95.98|97.44|96.14|96.86|95.56|202
1655325300000|2022-06-15 20:35:00|97.33|96.03|97.64|96.34|97.89|96.59|97.25|95.95|157
1655325600000|2022-06-15 20:40:00|97.65|96.35|97.96|96.66|97.98|96.68|97.54|96.24|148
1655325900000|2022-06-15 20:45:00|97.95|96.65|98.06|96.76|98.27|96.97|97.83|96.53|184
1655326200000|2022-06-15 20:50:00|98.05|96.75|98.02|96.72|98.13|96.83|97.84|96.54|153
1655326500000|2022-06-15 20:55:00|98.07|96.77|97.82|96.52|98.14|96.84|97.81|96.51|106
1655326800000|2022-06-15 21:00:00|97.83|96.53|97.81|96.51|97.97|96.67|97.74|96.44|102
1655327100000|2022-06-15 21:05:00|97.82|96.52|98.12|96.82|98.12|96.82|97.81|96.51|99
1655327400000|2022-06-15 21:10:00|98.15|96.85|98.16|96.86|98.34|97.04|98.12|96.82|73
1655327700000|2022-06-15 21:15:00|98.21|96.91|98.33|97.03|98.39|97.09|98.21|96.91|41
1655328000000|2022-06-15 21:20:00|98.34|97.04|98.47|97.17|98.63|97.33|98.33|97.03|55
1655328300000|2022-06-15 21:25:00|98.46|97.16|98.62|97.32|98.63|97.33|98.44|97.14|53
1655328600000|2022-06-15 21:30:00|98.6|97.3|98.55|97.25|98.62|97.32|98.45|97.15|50
1655328900000|2022-06-15 21:35:00|98.56|97.26|99.39|98.09|99.4|98.1|98.54|97.24|128
1655329200000|2022-06-15 21:40:00|99.35|98.05|99.64|98.34|99.92|98.62|99.33|98.03|121
1655329500000|2022-06-15 21:45:00|99.7|98.4|100.15|98.85|100.18|98.88|99.62|98.32|134
1655329800000|2022-06-15 21:50:00|100.16|98.86|99.84|98.54|100.48|99.18|99.82|98.52|125
1655330100000|2022-06-15 21:55:00|99.86|98.56|99.56|98.26|100.01|98.71|99.56|98.26|128
1655330400000|2022-06-15 22:00:00|99.57|98.27|100.48|99.18|100.5|99.2|99.57|98.27|145
1655330700000|2022-06-15 22:05:00|100.5|99.2|100.65|99.35|101.82|100.52|100.45|99.15|296
1655331000000|2022-06-15 22:10:00|100.63|99.33|101.13|99.83|101.33|100.03|100.48|99.18|206
1655331300000|2022-06-15 22:15:00|101.14|99.84|100.57|99.27|101.35|100.05|100.56|99.26|195
1655331600000|2022-06-15 22:20:00|100.6|99.3|100.65|99.35|100.76|99.46|100.36|99.06|168
1655331900000|2022-06-15 22:25:00|100.64|99.34|101.9|100.6|102.12|100.82|100.64|99.34|367
1655332200000|2022-06-15 22:30:00|101.91|100.61|101.84|100.54|102.09|100.79|101.44|100.14|246
1655332500000|2022-06-15 22:35:00|101.83|100.53|101.32|100.02|101.85|100.55|101.16|99.86|157
1655332800000|2022-06-15 22:40:00|101.26|99.96|100.93|99.63|101.36|100.06|100.75|99.45|174
1655333100000|2022-06-15 22:45:00|100.94|99.64|100.56|99.26|100.94|99.64|100.45|99.15|170
1655333400000|2022-06-15 22:50:00|100.55|99.25|100.37|99.07|100.55|99.25|100.13|98.83|99
1655333700000|2022-06-15 22:55:00|100.36|99.06|100.22|98.92|100.37|99.07|99.98|98.68|119
1655334000000|2022-06-15 23:00:00|100.17|98.87|100.18|98.88|100.29|98.99|99.77|98.47|149
1655334300000|2022-06-15 23:05:00|100.17|98.87|100.43|99.13|100.46|99.16|100.14|98.84|84
1655334600000|2022-06-15 23:10:00|100.44|99.14|100.61|99.31|100.64|99.34|100.43|99.13|59
1655334900000|2022-06-15 23:15:00|100.57|99.27|101.18|99.88|101.28|99.98|100.46|99.16|80
1655335200000|2022-06-15 23:20:00|101.21|99.91|101.45|100.15|101.53|100.23|101.16|99.86|101
1655335500000|2022-06-15 23:25:00|101.44|100.14|101.47|100.17|101.59|100.29|101.17|99.87|145
1655335800000|2022-06-15 23:30:00|101.51|100.21|100.97|99.67|101.55|100.25|100.58|99.28|208
1655336100000|2022-06-15 23:35:00|101.02|99.72|100.57|99.27|101.05|99.75|100.37|99.07|202
1655336400000|2022-06-15 23:40:00|100.56|99.26|100.59|99.29|100.85|99.55|100.26|98.96|152
1655336700000|2022-06-15 23:45:00|100.6|99.3|101.39|100.09|101.42|100.12|100.57|99.27|305
1655337000000|2022-06-15 23:50:00|101.38|100.08|100.94|99.64|101.38|100.08|100.94|99.64|160
1655337300000|2022-06-15 23:55:00|100.95|99.65|101.49|100.19|101.63|100.33|100.93|99.63|168
1655337600000|2022-06-16 00:00:00|101.54|100.24|102.68|101.38|102.71|101.41|101.35|100.05|248
1655337900000|2022-06-16 00:05:00|102.76|101.46|102.47|101.17|102.99|101.69|102.18|100.88|394
1655338200000|2022-06-16 00:10:00|102.46|101.16|102.25|100.95|102.51|101.21|102.05|100.75|300
1655338500000|2022-06-16 00:15:00|102.26|100.96|101.38|100.08|102.26|100.96|101.35|100.05|217
1655338800000|2022-06-16 00:20:00|101.37|100.07|100.76|99.46|101.42|100.12|100.75|99.45|230
1655339100000|2022-06-16 00:25:00|100.77|99.47|100.98|99.68|101.12|99.82|100.76|99.46|134
1655339400000|2022-06-16 00:30:00|100.99|99.69|101.05|99.75|101.33|100.03|100.85|99.55|201
1655339700000|2022-06-16 00:35:00|101.04|99.74|100.93|99.63|101.51|100.21|100.79|99.49|144
1655340000000|2022-06-16 00:40:00|100.94|99.64|100.67|99.37|101|99.7|100.65|99.35|124
1655340300000|2022-06-16 00:45:00|100.7|99.4|100.68|99.38|101.11|99.81|100.68|99.38|145
1655340600000|2022-06-16 00:50:00|100.65|99.35|100.97|99.67|101.08|99.78|100.56|99.26|188
1655340900000|2022-06-16 00:55:00|100.96|99.66|101.18|99.88|101.26|99.96|100.95|99.65|136
1655341200000|2022-06-16 01:00:00|101.17|99.87|101.4|100.1|101.51|100.21|101.16|99.86|168
1655341500000|2022-06-16 01:05:00|101.39|100.09|101.35|100.05|101.57|100.27|101.19|99.89|121
1655341800000|2022-06-16 01:10:00|101.37|100.07|102.43|101.13|102.43|101.13|101.35|100.05|223
1655342100000|2022-06-16 01:15:00|102.49|101.19|101.67|100.37|102.53|101.23|101.67|100.37|257
1655342400000|2022-06-16 01:20:00|101.65|100.35|101.26|99.96|101.66|100.36|101.25|99.95|169
1655342700000|2022-06-16 01:25:00|101.27|99.97|101.26|99.96|101.44|100.14|101.19|99.89|153
1655343000000|2022-06-16 01:30:00|101.25|99.95|101.14|99.84|101.4|100.1|100.98|99.68|205
1655343300000|2022-06-16 01:35:00|101.15|99.85|100.77|99.47|101.24|99.94|100.74|99.44|167
1655343600000|2022-06-16 01:40:00|100.78|99.48|100.84|99.54|100.97|99.67|100.72|99.42|196
1655343900000|2022-06-16 01:45:00|100.85|99.55|100.75|99.45|100.99|99.69|100.64|99.34|150
1655344200000|2022-06-16 01:50:00|100.78|99.48|100.55|99.25|100.84|99.54|100.53|99.23|132
1655344500000|2022-06-16 01:55:00|100.56|99.26|100.11|98.81|100.56|99.26|100.05|98.75|233
1655344800000|2022-06-16 02:00:00|100.1|98.8|100.7|99.4|100.7|99.4|100.04|98.74|111
1655345100000|2022-06-16 02:05:00|100.74|99.44|100.82|99.52|101.07|99.77|100.74|99.44|130
1655345400000|2022-06-16 02:10:00|100.83|99.53|100.89|99.59|100.94|99.64|100.63|99.33|118
1655345700000|2022-06-16 02:15:00|100.85|99.55|100.87|99.57|101.34|100.04|100.81|99.51|157
1655346000000|2022-06-16 02:20:00|100.86|99.56|100.67|99.37|101.18|99.88|100.46|99.16|136
1655346300000|2022-06-16 02:25:00|100.65|99.35|100.58|99.28|100.93|99.63|100.35|99.05|131
1655346600000|2022-06-16 02:30:00|100.6|99.3|100.77|99.47|100.83|99.53|100.55|99.25|92
1655346900000|2022-06-16 02:35:00|100.76|99.46|100.47|99.17|100.82|99.52|100.44|99.14|75
1655347200000|2022-06-16 02:40:00|100.53|99.23|100.5|99.2|100.6|99.3|100.32|99.02|110
1655347500000|2022-06-16 02:45:00|100.52|99.22|100.8|99.5|100.83|99.53|100.42|99.12|127
1655347800000|2022-06-16 02:50:00|100.77|99.47|100.79|99.49|100.85|99.55|100.73|99.43|125
1655348100000|2022-06-16 02:55:00|100.78|99.48|100.68|99.38|100.84|99.54|100.68|99.38|101
1655348400000|2022-06-16 03:00:00|100.66|99.36|100.88|99.58|101.13|99.83|100.66|99.36|91
1655348700000|2022-06-16 03:05:00|100.9|99.6|100.4|99.1|101.01|99.71|100.31|99.01|139
1655349000000|2022-06-16 03:10:00|100.47|99.17|100.13|98.83|100.6|99.3|100.13|98.83|125
1655349300000|2022-06-16 03:15:00|100.14|98.84|99.88|98.58|100.48|99.18|99.83|98.53|230
1655349600000|2022-06-16 03:20:00|99.9|98.6|100.03|98.73|100.11|98.81|99.83|98.53|134
1655349900000|2022-06-16 03:25:00|100.05|98.75|100.01|98.71|100.14|98.84|99.9|98.6|124
1655350200000|2022-06-16 03:30:00|100.02|98.72|100.15|98.85|100.24|98.94|99.91|98.61|103
1655350500000|2022-06-16 03:35:00|100.13|98.83|100.12|98.82|100.22|98.92|100.06|98.76|73
1655350800000|2022-06-16 03:40:00|100.11|98.81|99.58|98.28|100.22|98.92|99.5|98.2|132
1655351100000|2022-06-16 03:45:00|99.59|98.29|99.81|98.51|99.92|98.62|99.5|98.2|116
1655351400000|2022-06-16 03:50:00|99.82|98.52|99.83|98.53|99.97|98.67|99.81|98.51|98
1655351700000|2022-06-16 03:55:00|99.81|98.51|99.61|98.31|99.95|98.65|99.61|98.31|105
1655352000000|2022-06-16 04:00:00|99.63|98.33|99.82|98.52|100.14|98.84|99.63|98.33|108
1655352300000|2022-06-16 04:05:00|99.81|98.51|100.07|98.77|100.13|98.83|99.71|98.41|164
1655352600000|2022-06-16 04:10:00|100.11|98.81|100.37|99.07|100.41|99.11|99.99|98.69|114
1655352900000|2022-06-16 04:15:00|100.36|99.06|100.35|99.05|100.49|99.19|100.25|98.95|91
1655353200000|2022-06-16 04:20:00|100.37|99.07|100.29|98.99|100.41|99.11|100.25|98.95|59
1655353500000|2022-06-16 04:25:00|100.26|98.96|100.31|99.01|100.38|99.08|100.26|98.96|63
1655353800000|2022-06-16 04:30:00|100.33|99.03|100.33|99.03|100.35|99.05|100.2|98.9|54
1655354100000|2022-06-16 04:35:00|100.34|99.04|100.03|98.73|100.34|99.04|99.86|98.56|61
1655354400000|2022-06-16 04:40:00|100.04|98.74|99.26|97.96|100.06|98.76|99.24|97.94|122
1655354700000|2022-06-16 04:45:00|99.27|97.97|99.23|97.93|99.39|98.09|99.09|97.79|160
1655355000000|2022-06-16 04:50:00|99.18|97.88|98.99|97.69|99.27|97.97|98.8|97.5|180
1655355300000|2022-06-16 04:55:00|98.96|97.66|98.92|97.62|99.1|97.8|98.92|97.62|94
1655355600000|2022-06-16 05:00:00|98.93|97.63|98.99|97.69|99.1|97.8|98.85|97.55|112
1655355900000|2022-06-16 05:05:00|99|97.7|99.5|98.2|99.53|98.23|98.94|97.64|77
1655356200000|2022-06-16 05:10:00|99.51|98.21|99|97.7|100.2|98.9|98.97|97.67|274
1655356500000|2022-06-16 05:15:00|98.99|97.69|99.55|98.25|99.57|98.27|98.99|97.69|145
1655356800000|2022-06-16 05:20:00|99.54|98.24|99.29|97.99|99.67|98.37|99.21|97.91|130
1655357100000|2022-06-16 05:25:00|99.3|98|99.32|98.02|99.45|98.15|99.3|98|98
1655357400000|2022-06-16 05:30:00|99.31|98.01|99.21|97.91|99.4|98.1|99.18|97.88|99
1655357700000|2022-06-16 05:35:00|99.22|97.92|99.1|97.8|99.23|97.93|99.07|97.77|122
1655358000000|2022-06-16 05:40:00|99.11|97.81|99.02|97.72|99.2|97.9|98.87|97.57|134
1655358300000|2022-06-16 05:45:00|99.03|97.73|98.71|97.41|99.1|97.8|98.7|97.4|141
1655358600000|2022-06-16 05:50:00|98.65|97.35|98.37|97.07|98.65|97.35|98.08|96.78|173
1655358900000|2022-06-16 05:55:00|98.41|97.11|98.47|97.17|98.56|97.26|98.35|97.05|89
1655359200000|2022-06-16 06:00:00|98.44|97.14|98.55|97.25|98.65|97.35|98.41|97.11|102
1655359500000|2022-06-16 06:05:00|98.56|97.26|98.51|97.21|98.67|97.37|98.43|97.13|49
1655359800000|2022-06-16 06:10:00|98.53|97.23|98.5|97.2|98.61|97.31|98.38|97.08|98
1655360100000|2022-06-16 06:15:00|98.51|97.21|98.5|97.2|98.62|97.32|98.44|97.14|72
1655360400000|2022-06-16 06:20:00|98.49|97.19|98.23|96.93|98.57|97.27|98.12|96.82|124
1655360700000|2022-06-16 06:25:00|98.24|96.94|98.21|96.91|98.41|97.11|98.21|96.91|117
1655361000000|2022-06-16 06:30:00|98.22|96.92|97.98|96.68|98.3|97|97.82|96.52|168
1655361300000|2022-06-16 06:35:00|97.97|96.67|97.78|96.48|98.05|96.75|97.69|96.39|125
1655361600000|2022-06-16 06:40:00|97.79|96.49|97.57|96.27|97.8|96.5|97.51|96.21|91
1655361900000|2022-06-16 06:45:00|97.62|96.32|97.51|96.21|97.64|96.34|97.28|95.98|86
1655362200000|2022-06-16 06:50:00|97.5|96.2|97.31|96.01|97.59|96.29|97.25|95.95|97
1655362500000|2022-06-16 06:55:00|97.32|96.02|97.45|96.15|97.49|96.19|97.12|95.82|106
1655362800000|2022-06-16 07:00:00|97.43|96.13|97.92|96.62|97.94|96.64|97.43|96.13|161
1655363100000|2022-06-16 07:05:00|97.93|96.63|97.99|96.69|98.03|96.73|97.85|96.55|110
1655363400000|2022-06-16 07:10:00|98|96.7|97.92|96.62|98.09|96.79|97.9|96.6|155
1655363700000|2022-06-16 07:15:00|97.91|96.61|97.49|96.19|97.95|96.65|97.4|96.1|176
1655364000000|2022-06-16 07:20:00|97.48|96.18|96.92|95.62|97.58|96.28|96.91|95.61|172
1655364300000|2022-06-16 07:25:00|96.93|95.63|97.11|95.81|97.19|95.89|96.74|95.44|188
1655364600000|2022-06-16 07:30:00|97.12|95.82|96.9|95.6|97.12|95.82|96.56|95.26|203
1655364900000|2022-06-16 07:35:00|96.89|95.59|96.68|95.38|97.03|95.73|96.63|95.33|219
1655365200000|2022-06-16 07:40:00|96.67|95.37|96.45|95.15|96.71|95.41|96.3|95|193
1655365500000|2022-06-16 07:45:00|96.44|95.14|96.65|95.35|96.68|95.38|96.42|95.12|157
1655365800000|2022-06-16 07:50:00|96.64|95.34|96.53|95.23|96.64|95.34|96.34|95.04|209
1655366100000|2022-06-16 07:55:00|96.54|95.24|96.62|95.32|96.69|95.39|96.34|95.04|142
1655366400000|2022-06-16 08:00:00|96.61|95.31|96.65|95.35|96.69|95.39|96.34|95.04|121
1655366700000|2022-06-16 08:05:00|96.66|95.36|96.22|94.92|96.66|95.36|96.22|94.92|142
1655367000000|2022-06-16 08:10:00|96.21|94.91|96.13|94.83|96.27|94.97|96.09|94.79|124
1655367300000|2022-06-16 08:15:00|96.14|94.84|96.11|94.81|96.26|94.96|95.99|94.69|107
1655367600000|2022-06-16 08:20:00|96.12|94.82|96.39|95.09|96.42|95.12|96.11|94.81|126
1655367900000|2022-06-16 08:25:00|96.38|95.08|96.84|95.54|96.85|95.55|96.35|95.05|127
1655368200000|2022-06-16 08:30:00|96.85|95.55|97.13|95.83|97.32|96.02|96.74|95.44|185
1655368500000|2022-06-16 08:35:00|97.12|95.82|97.29|95.99|97.38|96.08|97.04|95.74|137
1655368800000|2022-06-16 08:40:00|97.26|95.96|96.91|95.61|97.27|95.97|96.81|95.51|128
1655369100000|2022-06-16 08:45:00|96.92|95.62|97.02|95.72|97.04|95.74|96.8|95.5|117
1655369400000|2022-06-16 08:50:00|97.03|95.73|97.14|95.84|97.14|95.84|96.67|95.37|136
1655369700000|2022-06-16 08:55:00|97.13|95.83|97.05|95.75|97.22|95.92|97.01|95.71|120
1655370000000|2022-06-16 09:00:00|97.04|95.74|96.43|95.13|97.07|95.77|96.34|95.04|196
1655370300000|2022-06-16 09:05:00|96.41|95.11|95.74|94.44|96.41|95.11|95.6|94.3|331
1655370600000|2022-06-16 09:10:00|95.73|94.43|95.46|94.16|95.75|94.45|95.25|93.95|221
1655370900000|2022-06-16 09:15:00|95.47|94.17|95.17|93.87|95.52|94.22|94.97|93.67|259
1655371200000|2022-06-16 09:20:00|95.18|93.88|94.98|93.68|95.32|94.02|94.96|93.66|193
1655371500000|2022-06-16 09:25:00|94.99|93.69|94.96|93.66|95.11|93.81|94.74|93.44|279
1655371800000|2022-06-16 09:30:00|94.97|93.67|94.51|93.21|94.98|93.68|94.41|93.11|211
1655372100000|2022-06-16 09:35:00|94.5|93.2|94.03|92.73|94.55|93.25|94.03|92.73|145
1655372400000|2022-06-16 09:40:00|94.06|92.76|94.1|92.8|94.21|92.91|93.87|92.57|139
1655372700000|2022-06-16 09:45:00|94.09|92.79|93.94|92.64|94.28|92.98|93.85|92.55|141
1655373000000|2022-06-16 09:50:00|93.95|92.65|94.13|92.83|94.14|92.84|93.75|92.45|152
1655373300000|2022-06-16 09:55:00|94.12|92.82|94.39|93.09|94.41|93.11|94.09|92.79|90
1655373600000|2022-06-16 10:00:00|94.41|93.11|94.13|92.83|94.51|93.21|94.12|92.82|115
1655373900000|2022-06-16 10:05:00|94.12|92.82|94.07|92.77|94.13|92.83|93.89|92.59|67
1655374200000|2022-06-16 10:10:00|94.08|92.78|93.94|92.64|94.15|92.85|93.85|92.55|132
1655374500000|2022-06-16 10:15:00|93.95|92.65|94.04|92.74|94.16|92.86|93.84|92.54|116
1655374800000|2022-06-16 10:20:00|94.05|92.75|93.95|92.65|94.12|92.82|93.92|92.62|84
1655375100000|2022-06-16 10:25:00|93.97|92.67|93.35|92.05|93.97|92.67|93.17|91.87|189
1655375400000|2022-06-16 10:30:00|93.34|92.04|93.04|91.74|93.44|92.14|93.04|91.74|90
1655375700000|2022-06-16 10:35:00|93.05|91.75|92.92|91.62|93.31|92.01|92.9|91.6|169
1655376000000|2022-06-16 10:40:00|92.91|91.61|93.18|91.88|93.2|91.9|92.79|91.49|163
1655376300000|2022-06-16 10:45:00|93.19|91.89|93.1|91.8|93.24|91.94|93.03|91.73|123
1655376600000|2022-06-16 10:50:00|93.13|91.83|94.14|92.84|94.42|93.12|92.83|91.53|258
1655376900000|2022-06-16 10:55:00|94.15|92.85|94.24|92.94|94.65|93.35|93.73|92.43|286
1655377200000|2022-06-16 11:00:00|94.23|92.93|94.45|93.15|94.45|93.15|93.94|92.64|264
1655377500000|2022-06-16 11:05:00|94.47|93.17|94.33|93.03|94.65|93.35|94.25|92.95|195
1655377800000|2022-06-16 11:10:00|94.32|93.02|94.39|93.09|94.39|93.09|94.17|92.87|175
1655378100000|2022-06-16 11:15:00|94.38|93.08|94.16|92.86|94.39|93.09|94.08|92.78|151
1655378400000|2022-06-16 11:20:00|94.15|92.85|93.34|92.04|94.16|92.86|93.34|92.04|206
1655378700000|2022-06-16 11:25:00|93.38|92.08|93.48|92.18|93.72|92.42|93.29|91.99|160
1655379000000|2022-06-16 11:30:00|93.54|92.24|93.92|92.62|93.92|92.62|93.19|91.89|192
1655379300000|2022-06-16 11:35:00|93.91|92.61|93.74|92.44|94.01|92.71|93.74|92.44|164
1655379600000|2022-06-16 11:40:00|93.73|92.43|93.74|92.44|93.95|92.65|93.71|92.41|161
1655379900000|2022-06-16 11:45:00|93.75|92.45|93.21|91.91|93.75|92.45|93.11|91.81|213
1655380200000|2022-06-16 11:50:00|93.22|91.92|92.56|91.26|93.33|92.03|92.52|91.22|136
1655380500000|2022-06-16 11:55:00|92.55|91.25|93.22|91.92|93.32|92.02|92.25|90.95|264
1655380800000|2022-06-16 12:00:00|93.17|91.87|93.57|92.27|93.62|92.32|93.13|91.83|204
1655381100000|2022-06-16 12:05:00|93.58|92.28|93.64|92.34|93.67|92.37|93.41|92.11|122
1655381400000|2022-06-16 12:10:00|93.65|92.35|93.66|92.36|93.72|92.42|93.52|92.22|83
1655381700000|2022-06-16 12:15:00|93.65|92.35|93.04|91.74|93.7|92.4|92.95|91.65|193
1655382000000|2022-06-16 12:20:00|93.05|91.75|94.58|93.28|94.58|93.28|93.05|91.75|233
1655382300000|2022-06-16 12:25:00|94.62|93.32|94.74|93.44|95.38|94.08|94.26|92.96|331
1655382600000|2022-06-16 12:30:00|94.75|93.45|95.16|93.86|95.66|94.36|94.59|93.29|424
1655382900000|2022-06-16 12:35:00|95.15|93.85|94.91|93.61|95.18|93.88|94.87|93.57|317
1655383200000|2022-06-16 12:40:00|94.92|93.62|94.44|93.14|94.92|93.62|94.18|92.88|258
1655383500000|2022-06-16 12:45:00|94.43|93.13|94.35|93.05|94.59|93.29|93.93|92.63|243
1655383800000|2022-06-16 12:50:00|94.36|93.06|93.95|92.65|94.39|93.09|93.84|92.54|216
1655384100000|2022-06-16 12:55:00|93.96|92.66|93.6|92.3|94.01|92.71|93.6|92.3|164
1655384400000|2022-06-16 13:00:00|93.58|92.28|94.65|93.35|94.67|93.37|93.53|92.23|188
1655384700000|2022-06-16 13:05:00|94.72|93.42|94.58|93.28|94.86|93.56|94.19|92.89|185
1655385000000|2022-06-16 13:10:00|94.57|93.27|94.57|93.27|94.86|93.56|94.24|92.94|191
1655385300000|2022-06-16 13:15:00|94.56|93.26|94.03|92.73|94.68|93.38|94.01|92.71|217
1655385600000|2022-06-16 13:20:00|94.04|92.74|94.29|92.99|94.31|93.01|94.03|92.73|155
1655385900000|2022-06-16 13:25:00|94.28|92.98|94.45|93.15|94.52|93.22|94.14|92.84|201
1655386200000|2022-06-16 13:30:00|94.44|93.14|93.39|92.09|95.14|93.84|93.15|91.85|452
1655386500000|2022-06-16 13:35:00|93.38|92.08|93.38|92.08|94.36|93.06|93.09|91.79|482
1655386800000|2022-06-16 13:40:00|93.36|92.06|93.19|91.89|93.97|92.67|92.96|91.66|393
1655387100000|2022-06-16 13:45:00|93.22|91.92|93.9|92.6|94.08|92.78|93.07|91.77|371
1655387400000|2022-06-16 13:50:00|93.86|92.56|92.44|91.14|93.86|92.56|91.76|90.46|420
1655387700000|2022-06-16 13:55:00|92.43|91.13|92.78|91.48|92.98|91.68|92.12|90.82|334
1655388000000|2022-06-16 14:00:00|92.75|91.45|91.75|90.45|92.75|91.45|91.73|90.43|424
1655388300000|2022-06-16 14:05:00|91.74|90.44|92.2|90.9|92.22|90.92|91.57|90.27|403
1655388600000|2022-06-16 14:10:00|92.19|90.89|92.14|90.84|92.36|91.06|91.85|90.55|246
1655388900000|2022-06-16 14:15:00|92.13|90.83|92.61|91.31|93.11|91.81|91.95|90.65|308
1655389200000|2022-06-16 14:20:00|92.6|91.3|92.78|91.48|93.22|91.92|92.6|91.3|317
1655389500000|2022-06-16 14:25:00|92.76|91.46|93.27|91.97|93.42|92.12|92.76|91.46|220
1655389800000|2022-06-16 14:30:00|93.23|91.93|93.47|92.17|93.95|92.65|93.03|91.73|325
1655390100000|2022-06-16 14:35:00|93.46|92.16|93.15|91.85|93.64|92.34|93.13|91.83|223
1655390400000|2022-06-16 14:40:00|93.19|91.89|92.95|91.65|93.57|92.27|92.95|91.65|219
1655390700000|2022-06-16 14:45:00|92.93|91.63|93.37|92.07|93.57|92.27|92.73|91.43|307
1655391000000|2022-06-16 14:50:00|93.35|92.05|93.43|92.13|93.45|92.15|92.68|91.38|296
1655391300000|2022-06-16 14:55:00|93.49|92.19|92.95|91.65|93.65|92.35|92.93|91.63|230
1655391600000|2022-06-16 15:00:00|92.96|91.66|93.53|92.23|93.57|92.27|92.95|91.65|264
1655391900000|2022-06-16 15:05:00|93.54|92.24|94.23|92.93|94.29|92.99|93.42|92.12|263
1655392200000|2022-06-16 15:10:00|94.25|92.95|94.31|93.01|94.57|93.27|94.03|92.73|244
1655392500000|2022-06-16 15:15:00|94.32|93.02|93.97|92.67|94.75|93.45|93.84|92.54|272
1655392800000|2022-06-16 15:20:00|93.98|92.68|94.27|92.97|94.36|93.06|93.83|92.53|238
1655393100000|2022-06-16 15:25:00|94.24|92.94|94.55|93.25|95|93.7|94.21|92.91|221
1655393400000|2022-06-16 15:30:00|94.56|93.26|94.48|93.18|94.67|93.37|94.28|92.98|186
1655393700000|2022-06-16 15:35:00|94.47|93.17|95|93.7|95.02|93.72|94.23|92.93|116
1655394000000|2022-06-16 15:40:00|94.98|93.68|94.89|93.59|95.01|93.71|94.6|93.3|222
1655394300000|2022-06-16 15:45:00|94.88|93.58|94.75|93.45|95.06|93.76|94.6|93.3|187
1655394600000|2022-06-16 15:50:00|94.78|93.48|94.25|92.95|94.78|93.48|94.12|92.82|224
1655394900000|2022-06-16 15:55:00|94.24|92.94|94.5|93.2|94.51|93.21|94.1|92.8|103
1655395200000|2022-06-16 16:00:00|94.49|93.19|93.92|92.62|94.49|93.19|93.85|92.55|224
1655395500000|2022-06-16 16:05:00|93.91|92.61|94.04|92.74|94.13|92.83|93.85|92.55|93
1655395800000|2022-06-16 16:10:00|94|92.7|93.69|92.39|94.05|92.75|93.69|92.39|214
1655396100000|2022-06-16 16:15:00|93.68|92.38|94.16|92.86|94.27|92.97|93.58|92.28|193
1655396400000|2022-06-16 16:20:00|94.15|92.85|94.51|93.21|94.57|93.27|94.04|92.74|224
1655396700000|2022-06-16 16:25:00|94.55|93.25|94.6|93.3|94.66|93.36|94.43|93.13|154
1655397000000|2022-06-16 16:30:00|94.63|93.33|94.53|93.23|94.77|93.47|94.33|93.03|178
1655397300000|2022-06-16 16:35:00|94.52|93.22|94.62|93.32|94.63|93.33|94.32|93.02|92
1655397600000|2022-06-16 16:40:00|94.65|93.35|94.7|93.4|94.76|93.46|94.5|93.2|100
1655397900000|2022-06-16 16:45:00|94.73|93.43|95.02|93.72|95.13|93.83|94.41|93.11|164
1655398200000|2022-06-16 16:50:00|95.03|93.73|94.93|93.63|95.25|93.95|94.91|93.61|170
1655398500000|2022-06-16 16:55:00|94.92|93.62|95.03|93.73|95.03|93.73|94.82|93.52|173
1655398800000|2022-06-16 17:00:00|95.07|93.77|94.93|93.63|95.08|93.78|94.88|93.58|142
1655399100000|2022-06-16 17:05:00|94.92|93.62|95.06|93.76|95.07|93.77|94.72|93.42|190
1655399400000|2022-06-16 17:10:00|95.05|93.75|95.23|93.93|95.27|93.97|95.01|93.71|140
1655399700000|2022-06-16 17:15:00|95.22|93.92|95.24|93.94|95.71|94.41|95.11|93.81|176
1655400000000|2022-06-16 17:20:00|95.23|93.93|95.11|93.81|95.34|94.04|95.02|93.72|195
1655400300000|2022-06-16 17:25:00|95.12|93.82|95.33|94.03|95.44|94.14|94.93|93.63|167
1655400600000|2022-06-16 17:30:00|95.35|94.05|95.5|94.2|95.52|94.22|95.15|93.85|142
1655400900000|2022-06-16 17:35:00|95.51|94.21|95.33|94.03|95.53|94.23|95.22|93.92|142
1655401200000|2022-06-16 17:40:00|95.35|94.05|94.94|93.64|95.35|94.05|94.94|93.64|171
1655401500000|2022-06-16 17:45:00|94.93|93.63|94.75|93.45|95.12|93.82|94.71|93.41|207
1655401800000|2022-06-16 17:50:00|94.76|93.46|94.7|93.4|94.79|93.49|94.64|93.34|125
1655402100000|2022-06-16 17:55:00|94.72|93.42|94.71|93.41|94.75|93.45|94.63|93.33|101
1655402400000|2022-06-16 18:00:00|94.69|93.39|94.76|93.46|94.86|93.56|94.67|93.37|106
1655402700000|2022-06-16 18:05:00|94.78|93.48|94.41|93.11|94.88|93.58|94.11|92.81|146
1655403000000|2022-06-16 18:10:00|94.4|93.1|94.3|93|94.54|93.24|94.24|92.94|111
1655403300000|2022-06-16 18:15:00|94.29|92.99|94.26|92.96|94.34|93.04|94.11|92.81|142
1655403600000|2022-06-16 18:20:00|94.25|92.95|94.21|92.91|94.38|93.08|93.96|92.66|125
1655403900000|2022-06-16 18:25:00|94.2|92.9|94.15|92.85|94.27|92.97|94.12|92.82|47
1655404200000|2022-06-16 18:30:00|94.12|92.82|94.23|92.93|94.34|93.04|94.11|92.81|80
1655404500000|2022-06-16 18:35:00|94.22|92.92|94.41|93.11|94.41|93.11|93.91|92.61|100
1655404800000|2022-06-16 18:40:00|94.43|93.13|94.38|93.08|94.53|93.23|94.34|93.04|25
1655405100000|2022-06-16 18:45:00|94.37|93.07|93.92|92.62|94.53|93.23|93.91|92.61|145
1655405400000|2022-06-16 18:50:00|93.93|92.63|94.03|92.73|94.19|92.89|93.93|92.63|109
1655405700000|2022-06-16 18:55:00|94.06|92.76|94.45|93.15|94.45|93.15|94.04|92.74|69
1655406000000|2022-06-16 19:00:00|94.44|93.14|94.6|93.3|94.9|93.6|94.41|93.11|96
1655406300000|2022-06-16 19:05:00|94.59|93.29|94.99|93.69|95|93.7|94.41|93.11|119
1655406600000|2022-06-16 19:10:00|94.95|93.65|94.37|93.07|95.03|93.73|94.23|92.93|193
1655406900000|2022-06-16 19:15:00|94.36|93.06|94.48|93.18|94.48|93.18|94.19|92.89|145
1655407200000|2022-06-16 19:20:00|94.5|93.2|94.43|93.13|94.6|93.3|94.41|93.11|117
1655407500000|2022-06-16 19:25:00|94.42|93.12|94.52|93.22|94.59|93.29|94.41|93.11|118
1655407800000|2022-06-16 19:30:00|94.51|93.21|93.62|92.32|94.57|93.27|93.62|92.32|172
1655408100000|2022-06-16 19:35:00|93.63|92.33|93.12|91.82|93.74|92.44|92.6|91.3|372
1655408400000|2022-06-16 19:40:00|93.16|91.86|93.24|91.94|93.46|92.16|93.13|91.83|202
1655408700000|2022-06-16 19:45:00|93.25|91.95|92.71|91.41|93.43|92.13|92.67|91.37|193
1655409000000|2022-06-16 19:50:00|92.74|91.44|92.94|91.64|92.97|91.67|92.74|91.44|146
1655409300000|2022-06-16 19:55:00|92.99|91.69|93|91.7|93.02|91.72|92.82|91.52|149
1655409600000|2022-06-16 20:00:00|93.01|91.71|93.7|92.4|93.72|92.42|92.86|91.56|157
1655409900000|2022-06-16 20:05:00|93.69|92.39|93.33|92.03|93.72|92.42|93.33|92.03|106
1655410200000|2022-06-16 20:10:00|93.34|92.04|93.7|92.4|93.71|92.41|93.34|92.04|98
1655410500000|2022-06-16 20:15:00|93.71|92.41|93.61|92.31|93.75|92.45|93.61|92.31|58
1655410800000|2022-06-16 20:20:00|93.62|92.32|93.64|92.34|93.73|92.43|93.53|92.23|61
1655411100000|2022-06-16 20:25:00|93.65|92.35|93.89|92.59|93.93|92.63|93.6|92.3|89
1655411400000|2022-06-16 20:30:00|93.91|92.61|93.75|92.45|93.91|92.61|93.66|92.36|108
1655411700000|2022-06-16 20:35:00|93.76|92.46|93.85|92.55|94.16|92.86|93.05|91.75|252
1655412000000|2022-06-16 20:40:00|93.84|92.54|94.24|92.94|94.24|92.94|93.6|92.3|245
1655412300000|2022-06-16 20:45:00|94.25|92.95|94.23|92.93|94.35|93.05|94.02|92.72|251
1655412600000|2022-06-16 20:50:00|94.22|92.92|94.05|92.75|94.27|92.97|94|92.7|156
1655412900000|2022-06-16 20:55:00|94.03|92.73|93.98|92.68|94.2|92.9|93.82|92.52|161
1655413200000|2022-06-16 21:00:00|94.01|92.71|94.02|92.72|94.16|92.86|93.87|92.57|108
1655413500000|2022-06-16 21:05:00|94.03|92.73|93.85|92.55|94.14|92.84|93.84|92.54|99
1655413800000|2022-06-16 21:10:00|93.86|92.56|93.93|92.63|94.02|92.72|93.77|92.47|121
1655414100000|2022-06-16 21:15:00|93.95|92.65|94.1|92.8|94.16|92.86|93.95|92.65|68
1655414400000|2022-06-16 21:20:00|94.09|92.79|94.33|93.03|94.36|93.06|94.05|92.75|51
1655414700000|2022-06-16 21:25:00|94.34|93.04|94.25|92.95|94.38|93.08|94.24|92.94|64
1655415000000|2022-06-16 21:30:00|94.24|92.94|94.77|93.47|95.27|93.97|94.22|92.92|134
1655415300000|2022-06-16 21:35:00|94.75|93.45|94.75|93.45|94.77|93.47|94.73|93.43|33
1655415600000|2022-06-16 21:40:00|94.76|93.46|94.23|92.93|94.76|93.46|94.23|92.93|63
1655415900000|2022-06-16 21:45:00|94.24|92.94|94.08|92.78|94.33|93.03|94.08|92.78|58
1655416200000|2022-06-16 21:50:00|94.07|92.77|93.69|92.39|94.08|92.78|93.68|92.38|140
1655416500000|2022-06-16 21:55:00|93.68|92.38|93.26|91.96|93.7|92.4|93.19|91.89|126
1655416800000|2022-06-16 22:00:00|93.25|91.95|93.03|91.73|93.32|92.02|92.94|91.64|111
1655417100000|2022-06-16 22:05:00|93.04|91.74|92.95|91.65|93.04|91.74|92.85|91.55|100
1655417400000|2022-06-16 22:10:00|92.96|91.66|92.93|91.63|93.12|91.82|92.91|91.61|92
1655417700000|2022-06-16 22:15:00|92.96|91.66|93.34|92.04|93.53|92.23|92.93|91.63|101
1655418000000|2022-06-16 22:20:00|93.33|92.03|93.33|92.03|93.53|92.23|93.24|91.94|104
1655418300000|2022-06-16 22:25:00|93.32|92.02|93.03|91.73|93.33|92.03|92.93|91.63|112
1655418600000|2022-06-16 22:30:00|93.04|91.74|93.23|91.93|93.24|91.94|92.85|91.55|143
1655418900000|2022-06-16 22:35:00|93.24|91.94|93.23|91.93|93.24|91.94|93.13|91.83|55
1655419200000|2022-06-16 22:40:00|93.24|91.94|92.73|91.43|93.24|91.94|92.61|91.31|103
1655419500000|2022-06-16 22:45:00|92.7|91.4|92.33|91.03|92.96|91.66|92.17|90.87|203
1655419800000|2022-06-16 22:50:00|92.32|91.02|91.91|90.61|92.33|91.03|91.75|90.45|246
1655420100000|2022-06-16 22:55:00|91.9|90.6|91.76|90.46|91.95|90.65|91.67|90.37|225
1655420400000|2022-06-16 23:00:00|91.77|90.47|91.76|90.46|92.05|90.75|91.64|90.34|134
1655420700000|2022-06-16 23:05:00|91.77|90.47|91.66|90.36|91.89|90.59|91.59|90.29|146
1655421000000|2022-06-16 23:10:00|91.65|90.35|91.21|89.91|91.73|90.43|91.14|89.84|149
1655421300000|2022-06-16 23:15:00|91.2|89.9|90.73|89.43|91.35|90.05|90.71|89.41|224
1655421600000|2022-06-16 23:20:00|90.72|89.42|91.04|89.74|91.25|89.95|90.71|89.41|156
1655421900000|2022-06-16 23:25:00|91.06|89.76|91.58|90.28|91.67|90.37|91.06|89.76|123
1655422200000|2022-06-16 23:30:00|91.6|90.3|91.63|90.33|92.04|90.74|91.23|89.93|267
1655422500000|2022-06-16 23:35:00|91.66|90.36|91.23|89.93|91.73|90.43|91.19|89.89|166
1655422800000|2022-06-16 23:40:00|91.26|89.96|91.03|89.73|91.35|90.05|91.03|89.73|196
1655423100000|2022-06-16 23:45:00|91.07|89.77|91.55|90.25|91.61|90.31|90.93|89.63|225
1655423400000|2022-06-16 23:50:00|91.52|90.22|91.6|90.3|91.6|90.3|91.41|90.11|81
1655423700000|2022-06-16 23:55:00|91.63|90.33|91.59|90.29|91.75|90.45|91.43|90.13|98
1655424000000|2022-06-17 00:00:00|91.6|90.3|91.57|90.27|91.64|90.34|90.99|89.69|269
1655424300000|2022-06-17 00:05:00|91.56|90.26|92.15|90.85|92.15|90.85|91.54|90.24|153
1655424600000|2022-06-17 00:10:00|92.19|90.89|92.25|90.95|92.54|91.24|92.09|90.79|123
1655424900000|2022-06-17 00:15:00|92.24|90.94|93.02|91.72|93.08|91.78|92.24|90.94|187
1655425200000|2022-06-17 00:20:00|93.01|91.71|92.95|91.65|93.24|91.94|92.87|91.57|161
1655425500000|2022-06-17 00:25:00|92.97|91.67|92.7|91.4|92.99|91.69|92.63|91.33|157
1655425800000|2022-06-17 00:30:00|92.68|91.38|91.92|90.62|92.68|91.38|91.81|90.51|254
1655426100000|2022-06-17 00:35:00|91.93|90.63|91.32|90.02|91.93|90.63|91.14|89.84|293
1655426400000|2022-06-17 00:40:00|91.31|90.01|91.51|90.21|91.58|90.28|91.16|89.86|242
1655426700000|2022-06-17 00:45:00|91.52|90.22|92.12|90.82|92.23|90.93|91.52|90.22|209
1655427000000|2022-06-17 00:50:00|92.11|90.81|92.17|90.87|92.24|90.94|92.03|90.73|69
1655427300000|2022-06-17 00:55:00|92.19|90.89|92.29|90.99|92.35|91.05|92.06|90.76|84
1655427600000|2022-06-17 01:00:00|92.33|91.03|92.34|91.04|92.55|91.25|92.25|90.95|93
1655427900000|2022-06-17 01:05:00|92.33|91.03|93.05|91.75|93.06|91.76|92.32|91.02|116
1655428200000|2022-06-17 01:10:00|93.06|91.76|93.22|91.92|93.23|91.93|92.92|91.62|114
1655428500000|2022-06-17 01:15:00|93.27|91.97|93.27|91.97|93.31|92.01|93.03|91.73|128
1655428800000|2022-06-17 01:20:00|93.28|91.98|93.12|91.82|93.28|91.98|92.88|91.58|120
1655429100000|2022-06-17 01:25:00|93.14|91.84|93.02|91.72|93.15|91.85|93.02|91.72|125
1655429400000|2022-06-17 01:30:00|93.01|91.71|92.86|91.56|93.23|91.93|92.73|91.43|221
1655429700000|2022-06-17 01:35:00|92.87|91.57|93.71|92.41|94.03|92.73|92.87|91.57|288
1655430000000|2022-06-17 01:40:00|93.7|92.4|94.38|93.08|94.5|93.2|93.63|92.33|243
1655430300000|2022-06-17 01:45:00|94.39|93.09|94.19|92.89|94.66|93.36|94.09|92.79|272
1655430600000|2022-06-17 01:50:00|94.2|92.9|94.41|93.11|94.46|93.16|94|92.7|181
1655430900000|2022-06-17 01:55:00|94.42|93.12|94.85|93.55|95.1|93.8|94.42|93.12|229
1655431200000|2022-06-17 02:00:00|94.86|93.56|94.99|93.69|95.25|93.95|94.75|93.45|197
1655431500000|2022-06-17 02:05:00|95|93.7|94.85|93.55|95|93.7|94.66|93.36|131
1655431800000|2022-06-17 02:10:00|94.84|93.54|94.85|93.55|94.93|93.63|94.6|93.3|191
1655432100000|2022-06-17 02:15:00|94.86|93.56|94.43|93.13|94.91|93.61|94.31|93.01|207
1655432400000|2022-06-17 02:20:00|94.44|93.14|94.25|92.95|94.51|93.21|94.24|92.94|121
1655432700000|2022-06-17 02:25:00|94.28|92.98|94.24|92.94|94.33|93.03|94.23|92.93|101
1655433000000|2022-06-17 02:30:00|94.25|92.95|94.36|93.06|94.51|93.21|94.23|92.93|69
1655433300000|2022-06-17 02:35:00|94.35|93.05|93.94|92.64|94.41|93.11|93.88|92.58|146
1655433600000|2022-06-17 02:40:00|93.93|92.63|94.4|93.1|94.54|93.24|93.84|92.54|238
1655433900000|2022-06-17 02:45:00|94.39|93.09|94.13|92.83|94.49|93.19|94.08|92.78|177
1655434200000|2022-06-17 02:50:00|94.14|92.84|93.95|92.65|94.19|92.89|93.93|92.63|130
1655434500000|2022-06-17 02:55:00|93.94|92.64|94.02|92.72|94.05|92.75|93.82|92.52|161
1655434800000|2022-06-17 03:00:00|94.01|92.71|93.95|92.65|94.09|92.79|93.73|92.43|175
1655435100000|2022-06-17 03:05:00|93.94|92.64|93.91|92.61|94|92.7|93.84|92.54|137
1655435400000|2022-06-17 03:10:00|93.89|92.59|94.09|92.79|94.11|92.81|93.87|92.57|91
1655435700000|2022-06-17 03:15:00|94.1|92.8|94.55|93.25|94.87|93.57|94.05|92.75|131
1655436000000|2022-06-17 03:20:00|94.54|93.24|94.55|93.25|94.61|93.31|94.34|93.04|73
1655436300000|2022-06-17 03:25:00|94.57|93.27|94.28|92.98|94.58|93.28|94.09|92.79|118
1655436600000|2022-06-17 03:30:00|94.3|93|94.24|92.94|94.49|93.19|94.15|92.85|184
1655436900000|2022-06-17 03:35:00|94.25|92.95|94.34|93.04|94.39|93.09|94.22|92.92|86
1655437200000|2022-06-17 03:40:00|94.33|93.03|94.11|92.81|94.34|93.04|94.02|92.72|144
1655437500000|2022-06-17 03:45:00|94.1|92.8|93.81|92.51|94.11|92.81|93.74|92.44|216
1655437800000|2022-06-17 03:50:00|93.8|92.5|93.26|91.96|93.8|92.5|93.21|91.91|168
1655438100000|2022-06-17 03:55:00|93.27|91.97|93.14|91.84|93.27|91.97|93.04|91.74|148
1655438400000|2022-06-17 04:00:00|93.13|91.83|93.03|91.73|93.27|91.97|92.84|91.54|211
1655438700000|2022-06-17 04:05:00|93.02|91.72|93.04|91.74|93.14|91.84|92.94|91.64|120
1655439000000|2022-06-17 04:10:00|93.05|91.75|93.24|91.94|93.26|91.96|93.04|91.74|109
1655439300000|2022-06-17 04:15:00|93.25|91.95|93.1|91.8|93.28|91.98|92.84|91.54|213
1655439600000|2022-06-17 04:20:00|93.11|91.81|93.35|92.05|93.41|92.11|93.06|91.76|103
1655439900000|2022-06-17 04:25:00|93.36|92.06|93.29|91.99|93.39|92.09|93.23|91.93|116
1655440200000|2022-06-17 04:30:00|93.28|91.98|93.26|91.96|93.38|92.08|93.13|91.83|96
1655440500000|2022-06-17 04:35:00|93.25|91.95|93.45|92.15|93.77|92.47|93.22|91.92|131
1655440800000|2022-06-17 04:40:00|93.46|92.16|93.52|92.22|93.55|92.25|93.43|92.13|49
1655441100000|2022-06-17 04:45:00|93.55|92.25|94.03|92.73|94.12|92.82|93.54|92.24|131
1655441400000|2022-06-17 04:50:00|94.04|92.74|94|92.7|94.06|92.76|93.93|92.63|114
1655441700000|2022-06-17 04:55:00|93.98|92.68|93.86|92.56|94|92.7|93.82|92.52|83
1655442000000|2022-06-17 05:00:00|93.85|92.55|93.94|92.64|94.02|92.72|93.85|92.55|66
1655442300000|2022-06-17 05:05:00|93.95|92.65|93.96|92.66|94.01|92.71|93.83|92.53|56
1655442600000|2022-06-17 05:10:00|94|92.7|94.28|92.98|94.38|93.08|94|92.7|100
1655442900000|2022-06-17 05:15:00|94.27|92.97|94.41|93.11|94.46|93.16|94.14|92.84|123
1655443200000|2022-06-17 05:20:00|94.43|93.13|94.64|93.34|94.67|93.37|94.41|93.11|42
1655443500000|2022-06-17 05:25:00|94.63|93.33|94.66|93.36|94.67|93.37|94.5|93.2|81
1655443800000|2022-06-17 05:30:00|94.67|93.37|95.35|94.05|95.41|94.11|94.59|93.29|140
1655444100000|2022-06-17 05:35:00|95.34|94.04|95.29|93.99|95.41|94.11|95.13|93.83|121
1655444400000|2022-06-17 05:40:00|95.3|94|95.21|93.91|95.38|94.08|95.21|93.91|100
1655444700000|2022-06-17 05:45:00|95.22|93.92|95.11|93.81|95.28|93.98|95.04|93.74|118
1655445000000|2022-06-17 05:50:00|95.12|93.82|95.45|94.15|95.45|94.15|94.91|93.61|89
1655445300000|2022-06-17 05:55:00|95.46|94.16|95.12|93.82|96.17|94.87|95.03|93.73|218
1655445600000|2022-06-17 06:00:00|95.13|93.83|94.63|93.33|95.56|94.26|94.47|93.17|229
1655445900000|2022-06-17 06:05:00|94.62|93.32|94.53|93.23|94.64|93.34|94.49|93.19|70
1655446200000|2022-06-17 06:10:00|94.54|93.24|94.47|93.17|94.55|93.25|94.41|93.11|79
1655446500000|2022-06-17 06:15:00|94.46|93.16|94.38|93.08|94.49|93.19|94.38|93.08|50
1655446800000|2022-06-17 06:20:00|94.41|93.11|94.39|93.09|94.45|93.15|94.23|92.93|45
1655447100000|2022-06-17 06:25:00|94.38|93.08|94.53|93.23|94.55|93.25|94.38|93.08|16
1655447400000|2022-06-17 06:30:00|94.54|93.24|95.11|93.81|95.16|93.86|94.52|93.22|127
1655447700000|2022-06-17 06:35:00|95.12|93.82|95.25|93.95|95.33|94.03|94.72|93.42|152
1655448000000|2022-06-17 06:40:00|95.27|93.97|95.22|93.92|95.29|93.99|95.02|93.72|83
1655448300000|2022-06-17 06:45:00|95.21|93.91|95.41|94.11|95.57|94.27|95.21|93.91|115
1655448600000|2022-06-17 06:50:00|95.42|94.12|95.27|93.97|95.42|94.12|95.04|93.74|119
1655448900000|2022-06-17 06:55:00|95.29|93.99|95.43|94.13|95.44|94.14|95.27|93.97|58
1655449200000|2022-06-17 07:00:00|95.42|94.12|95.2|93.9|95.6|94.3|95.18|93.88|117
1655449500000|2022-06-17 07:05:00|95.21|93.91|95.24|93.94|95.44|94.14|95.2|93.9|106
1655449800000|2022-06-17 07:10:00|95.22|93.92|95.22|93.92|95.3|94|95.11|93.81|118
1655450100000|2022-06-17 07:15:00|95.23|93.93|95.49|94.19|95.49|94.19|95.1|93.8|95
1655450400000|2022-06-17 07:20:00|95.48|94.18|96.24|94.94|96.38|95.08|95.46|94.16|135
1655450700000|2022-06-17 07:25:00|96.25|94.95|96.36|95.06|96.39|95.09|96.12|94.82|116
1655451000000|2022-06-17 07:30:00|96.37|95.07|96.32|95.02|96.46|95.16|96.32|95.02|79
1655451300000|2022-06-17 07:35:00|96.34|95.04|96.31|95.01|96.41|95.11|96.1|94.8|144
1655451600000|2022-06-17 07:40:00|96.3|95|96.43|95.13|96.45|95.15|96.02|94.72|110
1655451900000|2022-06-17 07:45:00|96.44|95.14|96.34|95.04|96.53|95.23|96.23|94.93|118
1655452200000|2022-06-17 07:50:00|96.35|95.05|96.31|95.01|96.43|95.13|96.13|94.83|154
1655452500000|2022-06-17 07:55:00|96.32|95.02|95.97|94.67|96.33|95.03|95.91|94.61|179
1655452800000|2022-06-17 08:00:00|95.95|94.65|95.82|94.52|96.11|94.81|95.69|94.39|143
1655453100000|2022-06-17 08:05:00|95.83|94.53|96.02|94.72|96.02|94.72|95.78|94.48|96
1655453400000|2022-06-17 08:10:00|96.03|94.73|96.57|95.27|96.57|95.27|96.01|94.71|129
1655453700000|2022-06-17 08:15:00|96.54|95.24|96.35|95.05|96.94|95.64|96.33|95.03|139
1655454000000|2022-06-17 08:20:00|96.39|95.09|96.38|95.08|96.42|95.12|96.33|95.03|91
1655454300000|2022-06-17 08:25:00|96.36|95.06|96.43|95.13|96.49|95.19|96.35|95.05|66
1655454600000|2022-06-17 08:30:00|96.45|95.15|96.83|95.53|96.95|95.65|96.33|95.03|113
1655454900000|2022-06-17 08:35:00|96.82|95.52|96.3|95|96.82|95.52|96.26|94.96|85
1655455200000|2022-06-17 08:40:00|96.28|94.98|96.23|94.93|96.28|94.98|95.99|94.69|117
1655455500000|2022-06-17 08:45:00|96.25|94.95|95.96|94.66|96.25|94.95|95.86|94.56|110
1655455800000|2022-06-17 08:50:00|95.98|94.68|95.75|94.45|95.98|94.68|95.71|94.41|81
1655456100000|2022-06-17 08:55:00|95.77|94.47|95.76|94.46|95.87|94.57|95.73|94.43|70
1655456400000|2022-06-17 09:00:00|95.75|94.45|94.93|93.63|95.75|94.45|94.84|93.54|130
1655456700000|2022-06-17 09:05:00|94.94|93.64|95.06|93.76|95.11|93.81|94.94|93.64|104
1655457000000|2022-06-17 09:10:00|95.09|93.79|95.48|94.18|95.54|94.24|95.06|93.76|116
1655457300000|2022-06-17 09:15:00|95.46|94.16|95.27|93.97|95.53|94.23|95.07|93.77|128
1655457600000|2022-06-17 09:20:00|95.26|93.96|95.22|93.92|95.29|93.99|95.13|93.83|98
1655457900000|2022-06-17 09:25:00|95.23|93.93|95.1|93.8|95.28|93.98|94.95|93.65|109
1655458200000|2022-06-17 09:30:00|95.11|93.81|94.94|93.64|95.11|93.81|94.82|93.52|144
1655458500000|2022-06-17 09:35:00|94.93|93.63|94.98|93.68|95.4|94.1|94.93|93.63|155
1655458800000|2022-06-17 09:40:00|94.99|93.69|94.49|93.19|94.99|93.69|94.23|92.93|176
1655459100000|2022-06-17 09:45:00|94.5|93.2|94.33|93.03|94.68|93.38|94.22|92.92|123
1655459400000|2022-06-17 09:50:00|94.35|93.05|94.59|93.29|94.59|93.29|94.33|93.03|113
1655459700000|2022-06-17 09:55:00|94.63|93.33|94.52|93.22|94.63|93.33|94.52|93.22|101
1655460000000|2022-06-17 10:00:00|94.51|93.21|94.46|93.16|94.98|93.68|94.22|92.92|152
1655460300000|2022-06-17 10:05:00|94.48|93.18|95.12|93.82|95.23|93.93|94.32|93.02|108
1655460600000|2022-06-17 10:10:00|95.13|93.83|95.14|93.84|95.29|93.99|95.04|93.74|87
1655460900000|2022-06-17 10:15:00|95.13|93.83|95.04|93.74|95.3|94|95.02|93.72|118
1655461200000|2022-06-17 10:20:00|95.05|93.75|95.32|94.02|95.37|94.07|95|93.7|120
1655461500000|2022-06-17 10:25:00|95.33|94.03|95.46|94.16|95.52|94.22|95.23|93.93|87
1655461800000|2022-06-17 10:30:00|95.45|94.15|95.03|93.73|95.45|94.15|95.03|93.73|134
1655462100000|2022-06-17 10:35:00|95.05|93.75|95.42|94.12|95.43|94.13|95.03|93.73|61
1655462400000|2022-06-17 10:40:00|95.47|94.17|95.49|94.19|95.65|94.35|95.47|94.17|70
1655462700000|2022-06-17 10:45:00|95.48|94.18|95.64|94.34|95.66|94.36|95.41|94.11|102
1655463000000|2022-06-17 10:50:00|95.67|94.37|96.01|94.71|96.09|94.79|95.66|94.36|141
1655463300000|2022-06-17 10:55:00|96.02|94.72|96.02|94.72|96.17|94.87|95.94|94.64|120
1655463600000|2022-06-17 11:00:00|96.03|94.73|96.02|94.72|96.2|94.9|95.91|94.61|189
1655463900000|2022-06-17 11:05:00|95.97|94.67|96.05|94.75|96.15|94.85|95.94|94.64|111
1655464200000|2022-06-17 11:10:00|96.06|94.76|96.26|94.96|96.31|95.01|95.86|94.56|130
1655464500000|2022-06-17 11:15:00|96.27|94.97|95.85|94.55|96.27|94.97|95.79|94.49|164
1655464800000|2022-06-17 11:20:00|95.84|94.54|95.95|94.65|95.96|94.66|95.77|94.47|110
1655465100000|2022-06-17 11:25:00|95.96|94.66|95.79|94.49|95.98|94.68|95.54|94.24|95
1655465400000|2022-06-17 11:30:00|95.82|94.52|96.04|94.74|96.06|94.76|95.75|94.45|68
1655465700000|2022-06-17 11:35:00|96.02|94.72|96.05|94.75|96.11|94.81|95.94|94.64|67
1655466000000|2022-06-17 11:40:00|96.06|94.76|95.86|94.56|96.1|94.8|95.86|94.56|81
1655466300000|2022-06-17 11:45:00|95.88|94.58|95.46|94.16|96.06|94.76|95.46|94.16|115
1655466600000|2022-06-17 11:50:00|95.42|94.12|95.22|93.92|95.49|94.19|95.17|93.87|86
1655466900000|2022-06-17 11:55:00|95.25|93.95|95.32|94.02|95.36|94.06|95.24|93.94|68
1655467200000|2022-06-17 12:00:00|95.34|94.04|95.3|94|95.38|94.08|95.13|93.83|95
1655467500000|2022-06-17 12:05:00|95.34|94.04|95.38|94.08|95.42|94.12|95.31|94.01|61
1655467800000|2022-06-17 12:10:00|95.42|94.12|95.32|94.02|95.42|94.12|95.23|93.93|67
1655468100000|2022-06-17 12:15:00|95.31|94.01|95.34|94.04|95.54|94.24|95.22|93.92|75
1655468400000|2022-06-17 12:20:00|95.35|94.05|95.3|94|95.42|94.12|95.24|93.94|84
1655468700000|2022-06-17 12:25:00|95.29|93.99|95.13|93.83|95.35|94.05|94.92|93.62|146
1655469000000|2022-06-17 12:30:00|95.12|93.82|95.09|93.79|95.25|93.95|95.05|93.75|154
1655469300000|2022-06-17 12:35:00|95.1|93.8|95.03|93.73|95.16|93.86|95.01|93.71|104
1655469600000|2022-06-17 12:40:00|95.04|93.74|94.19|92.89|95.1|93.8|94.05|92.75|202
1655469900000|2022-06-17 12:45:00|94.24|92.94|93.84|92.54|94.61|93.31|93.66|92.36|305
1655470200000|2022-06-17 12:50:00|93.83|92.53|93.07|91.77|93.83|92.53|92.92|91.62|238
1655470500000|2022-06-17 12:55:00|93.08|91.78|93.06|91.76|93.15|91.85|92.96|91.66|187
1655470800000|2022-06-17 13:00:00|93.07|91.77|93.16|91.86|93.17|91.87|92.96|91.66|127
1655471100000|2022-06-17 13:05:00|93.17|91.87|93.05|91.75|93.18|91.88|92.94|91.64|146
1655471400000|2022-06-17 13:10:00|93.06|91.76|92.95|91.65|93.21|91.91|92.86|91.56|122
1655471700000|2022-06-17 13:15:00|92.97|91.67|93.13|91.83|93.16|91.86|92.78|91.48|159
1655472000000|2022-06-17 13:20:00|93.14|91.84|93.22|91.92|93.27|91.97|93.1|91.8|60
1655472300000|2022-06-17 13:25:00|93.21|91.91|93.21|91.91|93.55|92.25|93.15|91.85|168
1655472600000|2022-06-17 13:30:00|93.25|91.95|94.15|92.85|94.25|92.95|93.25|91.95|315
1655472900000|2022-06-17 13:35:00|94.13|92.83|94.05|92.75|94.35|93.05|94.02|92.72|229
1655473200000|2022-06-17 13:40:00|94.06|92.76|94.55|93.25|94.65|93.35|94.06|92.76|273
1655473500000|2022-06-17 13:45:00|94.54|93.24|94.22|92.92|94.64|93.34|94.18|92.88|313
1655473800000|2022-06-17 13:50:00|94.23|92.93|94.52|93.22|94.59|93.29|94.2|92.9|237
1655474100000|2022-06-17 13:55:00|94.51|93.21|94.28|92.98|94.57|93.27|94.23|92.93|218
1655474400000|2022-06-17 14:00:00|94.29|92.99|94.15|92.85|94.32|93.02|93.92|92.62|238
1655474700000|2022-06-17 14:05:00|94.14|92.84|93.84|92.54|94.15|92.85|93.82|92.52|291
1655475000000|2022-06-17 14:10:00|93.85|92.55|93.75|92.45|94.07|92.77|93.72|92.42|238
1655475300000|2022-06-17 14:15:00|93.76|92.46|93.21|91.91|93.81|92.51|93.1|91.8|248
1655475600000|2022-06-17 14:20:00|93.2|91.9|93.01|91.71|93.29|91.99|92.83|91.53|262
1655475900000|2022-06-17 14:25:00|93|91.7|93.19|91.89|93.2|91.9|92.95|91.65|195
1655476200000|2022-06-17 14:30:00|93.18|91.88|92.78|91.48|93.43|92.13|92.78|91.48|206
1655476500000|2022-06-17 14:35:00|92.79|91.49|93.33|92.03|93.44|92.14|92.72|91.42|164
1655476800000|2022-06-17 14:40:00|93.32|92.02|93.41|92.11|93.59|92.29|93.24|91.94|133
1655477100000|2022-06-17 14:45:00|93.39|92.09|93.33|92.03|93.41|92.11|93.02|91.72|171
1655477400000|2022-06-17 14:50:00|93.34|92.04|93.54|92.24|93.61|92.31|93.31|92.01|172
1655477700000|2022-06-17 14:55:00|93.55|92.25|93.62|92.32|93.64|92.34|93.54|92.24|116
1655478000000|2022-06-17 15:00:00|93.61|92.31|94.1|92.8|94.19|92.89|93.49|92.19|224
1655478300000|2022-06-17 15:05:00|94.09|92.79|94.11|92.81|94.31|93.01|94.06|92.76|171
1655478600000|2022-06-17 15:10:00|94.09|92.79|93.86|92.56|94.12|92.82|93.82|92.52|109
1655478900000|2022-06-17 15:15:00|93.87|92.57|94.3|93|94.35|93.05|93.81|92.51|144
1655479200000|2022-06-17 15:20:00|94.31|93.01|94.05|92.75|94.34|93.04|93.98|92.68|108
1655479500000|2022-06-17 15:25:00|94.06|92.76|94.09|92.79|94.2|92.9|93.79|92.49|158
1655479800000|2022-06-17 15:30:00|94.1|92.8|93.84|92.54|94.29|92.99|93.8|92.5|219
1655480100000|2022-06-17 15:35:00|93.85|92.55|93.9|92.6|93.91|92.61|93.66|92.36|167
1655480400000|2022-06-17 15:40:00|93.91|92.61|93.84|92.54|94.01|92.71|93.78|92.48|147
1655480700000|2022-06-17 15:45:00|93.83|92.53|93.87|92.57|94.03|92.73|93.76|92.46|152
1655481000000|2022-06-17 15:50:00|93.86|92.56|93.41|92.11|93.94|92.64|93.35|92.05|109
1655481300000|2022-06-17 15:55:00|93.42|92.12|93.97|92.67|94.09|92.79|93.31|92.01|129
1655481600000|2022-06-17 16:00:00|93.94|92.64|94.16|92.86|94.26|92.96|93.53|92.23|201
1655481900000|2022-06-17 16:05:00|94.15|92.85|94.26|92.96|94.32|93.02|93.98|92.68|160
1655482200000|2022-06-17 16:10:00|94.25|92.95|94.35|93.05|94.46|93.16|94.09|92.79|233
1655482500000|2022-06-17 16:15:00|94.36|93.06|94.08|92.78|94.38|93.08|94.04|92.74|139
1655482800000|2022-06-17 16:20:00|94.07|92.77|94.07|92.77|94.17|92.87|93.93|92.63|129
1655483100000|2022-06-17 16:25:00|94.06|92.76|93.94|92.64|94.13|92.83|93.87|92.57|125
1655483400000|2022-06-17 16:30:00|93.93|92.63|93.35|92.05|93.97|92.67|93.32|92.02|123
1655483700000|2022-06-17 16:35:00|93.36|92.06|93.54|92.24|93.55|92.25|93.29|91.99|107
1655484000000|2022-06-17 16:40:00|93.55|92.25|93.56|92.26|93.56|92.26|93.32|92.02|107
1655484300000|2022-06-17 16:45:00|93.55|92.25|93.92|92.62|93.93|92.63|93.35|92.05|132
1655484600000|2022-06-17 16:50:00|93.91|92.61|93.36|92.06|93.95|92.65|93.26|91.96|159
1655484900000|2022-06-17 16:55:00|93.35|92.05|93.33|92.03|93.57|92.27|93.22|91.92|150
1655485200000|2022-06-17 17:00:00|93.32|92.02|93.36|92.06|93.38|92.08|93.09|91.79|171
1655485500000|2022-06-17 17:05:00|93.42|92.12|93.84|92.54|93.98|92.68|93.23|91.93|154
1655485800000|2022-06-17 17:10:00|93.83|92.53|93.99|92.69|94|92.7|93.73|92.43|169
1655486100000|2022-06-17 17:15:00|94|92.7|93.98|92.68|94.17|92.87|93.89|92.59|169
1655486400000|2022-06-17 17:20:00|93.97|92.67|94.07|92.77|94.07|92.77|93.72|92.42|134
1655486700000|2022-06-17 17:25:00|94.06|92.76|93.38|92.08|94.06|92.76|93.32|92.02|121
1655487000000|2022-06-17 17:30:00|93.39|92.09|93.51|92.21|93.54|92.24|93.25|91.95|172
1655487300000|2022-06-17 17:35:00|93.5|92.2|93.08|91.78|93.5|92.2|93.02|91.72|185
1655487600000|2022-06-17 17:40:00|93.13|91.83|93.38|92.08|93.42|92.12|93.09|91.79|156
1655487900000|2022-06-17 17:45:00|93.37|92.07|93.64|92.34|93.65|92.35|93.02|91.72|164
1655488200000|2022-06-17 17:50:00|93.63|92.33|93.94|92.64|94.05|92.75|93.62|92.32|148
1655488500000|2022-06-17 17:55:00|93.92|92.62|93.97|92.67|93.97|92.67|93.63|92.33|95
1655488800000|2022-06-17 18:00:00|93.98|92.68|93.84|92.54|94|92.7|93.74|92.44|88
1655489100000|2022-06-17 18:05:00|93.85|92.55|93.93|92.63|93.95|92.65|93.64|92.34|77
1655489400000|2022-06-17 18:10:00|93.87|92.57|94.1|92.8|94.13|92.83|93.84|92.54|129
1655489700000|2022-06-17 18:15:00|94.14|92.84|94.09|92.79|94.15|92.85|94.01|92.71|74
1655490000000|2022-06-17 18:20:00|94.1|92.8|94.05|92.75|94.17|92.87|94.01|92.71|82
1655490300000|2022-06-17 18:25:00|94.06|92.76|93.77|92.47|94.06|92.76|93.75|92.45|115
1655490600000|2022-06-17 18:30:00|93.76|92.46|93.32|92.02|93.76|92.46|93.25|91.95|100
1655490900000|2022-06-17 18:35:00|93.35|92.05|93.5|92.2|93.51|92.21|93.24|91.94|53
1655491200000|2022-06-17 18:40:00|93.51|92.21|93.28|91.98|93.6|92.3|93.24|91.94|107
1655491500000|2022-06-17 18:45:00|93.27|91.97|93.44|92.14|93.47|92.17|93.24|91.94|90
1655491800000|2022-06-17 18:50:00|93.42|92.12|93.48|92.18|93.49|92.19|93.36|92.06|103
1655492100000|2022-06-17 18:55:00|93.49|92.19|93.57|92.27|93.57|92.27|93.25|91.95|95
1655492400000|2022-06-17 19:00:00|93.56|92.26|93.86|92.56|94.35|93.05|93.46|92.16|151
1655492700000|2022-06-17 19:05:00|93.87|92.57|93.73|92.43|93.96|92.66|93.64|92.34|109
1655493000000|2022-06-17 19:10:00|93.74|92.44|93.3|92|93.76|92.46|93.12|91.82|104
1655493300000|2022-06-17 19:15:00|93.27|91.97|93.43|92.13|93.44|92.14|93.26|91.96|99
1655493600000|2022-06-17 19:20:00|93.44|92.14|93.51|92.21|93.56|92.26|93.4|92.1|101
1655493900000|2022-06-17 19:25:00|93.53|92.23|93.37|92.07|93.58|92.28|93.37|92.07|93
1655494200000|2022-06-17 19:30:00|93.38|92.08|93.12|91.82|93.4|92.1|93.11|91.81|149
1655494500000|2022-06-17 19:35:00|93.13|91.83|93.5|92.2|93.52|92.22|93.13|91.83|96
1655494800000|2022-06-17 19:40:00|93.49|92.19|93.48|92.18|93.56|92.26|93.4|92.1|87
1655495100000|2022-06-17 19:45:00|93.46|92.16|93.56|92.26|93.59|92.29|93.43|92.13|91
1655495400000|2022-06-17 19:50:00|93.55|92.25|93.56|92.26|93.58|92.28|93.4|92.1|112
1655495700000|2022-06-17 19:55:00|93.57|92.27|93.51|92.21|93.58|92.28|93.38|92.08|76
1655496000000|2022-06-17 20:00:00|93.5|92.2|93.97|92.67|93.97|92.67|93.41|92.11|94
1655496300000|2022-06-17 20:05:00|93.96|92.66|94.05|92.75|94.17|92.87|93.93|92.63|43
1655496600000|2022-06-17 20:10:00|94.06|92.76|94.13|92.83|94.24|92.94|93.99|92.69|65
1655496900000|2022-06-17 20:15:00|94.12|92.82|94.19|92.89|94.3|93|94.09|92.79|87
1655497200000|2022-06-17 20:20:00|94.2|92.9|94.52|93.22|94.56|93.26|94.2|92.9|41
1655497500000|2022-06-17 20:25:00|94.53|93.23|94.49|93.19|94.59|93.29|94.42|93.12|83
1655497800000|2022-06-17 20:30:00|94.48|93.18|94.79|93.49|94.81|93.51|94.38|93.08|75
1655498100000|2022-06-17 20:35:00|94.81|93.51|94.85|93.55|94.88|93.58|94.74|93.44|50
1655498400000|2022-06-17 20:40:00|94.86|93.56|94.42|93.12|94.86|93.56|94.4|93.1|54
1655498700000|2022-06-17 20:45:00|94.41|93.11|94.59|93.29|94.62|93.32|94.41|93.11|73
1655499000000|2022-06-17 20:50:00|94.62|93.32|94.39|93.09|94.62|93.32|94.38|93.08|43
1655499300000|2022-06-17 20:55:00|94.4|93.1|94.48|93.18|94.52|93.22|94.4|93.1|37
1655535600000|2022-06-18 07:00:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655539500000|2022-06-18 08:05:00|88.43|87.13|94.44|93.14|94.44|93.14|88.4|87.1|27
1655542500000|2022-06-18 08:55:00|88.28|86.98|88.25|86.95|88.28|86.98|88.24|86.94|14
1655542800000|2022-06-18 09:00:00|88.24|86.94|88.4|87.1|88.55|87.25|87.83|86.53|255
1655543100000|2022-06-18 09:05:00|88.39|87.09|88.2|86.9|88.51|87.21|88.1|86.8|122
1655543400000|2022-06-18 09:10:00|88.19|86.89|88.2|86.9|88.29|86.99|88.08|86.78|132
1655543700000|2022-06-18 09:15:00|88.21|86.91|88.33|87.03|88.33|87.03|88.18|86.88|80
1655544000000|2022-06-18 09:20:00|88.37|87.07|88.9|87.6|88.92|87.62|88.37|87.07|174
1655544300000|2022-06-18 09:25:00|88.91|87.61|89.35|88.05|89.35|88.05|88.91|87.61|161
1655544600000|2022-06-18 09:30:00|89.34|88.04|89.06|87.76|89.37|88.07|89|87.7|146
1655544900000|2022-06-18 09:35:00|89.05|87.75|88.34|87.04|89.07|87.77|88.34|87.04|137
1655545200000|2022-06-18 09:40:00|88.35|87.05|88.19|86.89|88.38|87.08|88.19|86.89|92
1655545500000|2022-06-18 09:45:00|88.2|86.9|88.35|87.05|88.39|87.09|88.19|86.89|68
1655545800000|2022-06-18 09:50:00|88.34|87.04|88.62|87.32|88.62|87.32|88.34|87.04|63
1655546100000|2022-06-18 09:55:00|88.61|87.31|88.84|87.54|88.87|87.57|88.59|87.29|81
1655546400000|2022-06-18 10:00:00|88.85|87.55|89.13|87.83|89.14|87.84|88.78|87.48|115
1655546700000|2022-06-18 10:05:00|89.15|87.85|89.21|87.91|89.21|87.91|89.06|87.76|82
1655547000000|2022-06-18 10:10:00|89.2|87.9|89.11|87.81|89.21|87.91|89.06|87.76|89
1655547300000|2022-06-18 10:15:00|89.12|87.82|89.97|88.67|90.02|88.72|89.12|87.82|203
1655547600000|2022-06-18 10:20:00|89.96|88.66|89.98|88.68|90.3|89|89.73|88.43|148
1655547900000|2022-06-18 10:25:00|89.97|88.67|90.04|88.74|90.45|89.15|89.9|88.6|217
1655548200000|2022-06-18 10:30:00|90.03|88.73|89.86|88.56|90.16|88.86|89.84|88.54|117
1655548500000|2022-06-18 10:35:00|89.85|88.55|90.07|88.77|90.09|88.79|89.82|88.52|113
1655548800000|2022-06-18 10:40:00|90.04|88.74|90.1|88.8|90.21|88.91|90.01|88.71|40
1655549100000|2022-06-18 10:45:00|90.11|88.81|90.01|88.71|90.21|88.91|89.97|88.67|91
1655549400000|2022-06-18 10:50:00|90.03|88.73|90.12|88.82|90.12|88.82|89.99|88.69|40
1655549700000|2022-06-18 10:55:00|90.09|88.79|89.98|88.68|90.25|88.95|89.89|88.59|78
1655550000000|2022-06-18 11:00:00|89.99|88.69|89.98|88.68|90.07|88.77|89.95|88.65|114
1655550300000|2022-06-18 11:05:00|89.99|88.69|89.3|88|90.06|88.76|89.3|88|138
1655550600000|2022-06-18 11:10:00|89.31|88.01|89.53|88.23|89.54|88.24|89.26|87.96|101
1655550900000|2022-06-18 11:15:00|89.54|88.24|90.09|88.79|90.16|88.86|89.54|88.24|115
1655551200000|2022-06-18 11:20:00|90.08|88.78|89.95|88.65|90.08|88.78|89.94|88.64|96
1655551500000|2022-06-18 11:25:00|89.96|88.66|90.22|88.92|90.25|88.95|89.96|88.66|67
1655551800000|2022-06-18 11:30:00|90.3|89|90.09|88.79|90.3|89|90.08|88.78|33
1655552100000|2022-06-18 11:35:00|90.1|88.8|89.76|88.46|90.13|88.83|89.76|88.46|43
1655552400000|2022-06-18 11:40:00|89.8|88.5|89.88|88.58|89.95|88.65|89.76|88.46|86
1655552700000|2022-06-18 11:45:00|89.9|88.6|89.37|88.07|89.92|88.62|89.36|88.06|111
1655553000000|2022-06-18 11:50:00|89.42|88.12|89.28|87.98|89.43|88.13|89.26|87.96|79
1655553300000|2022-06-18 11:55:00|89.27|87.97|89.31|88.01|89.36|88.06|89.24|87.94|81
1655553600000|2022-06-18 12:00:00|89.35|88.05|89.01|87.71|89.39|88.09|88.91|87.61|85
1655553900000|2022-06-18 12:05:00|89|87.7|88.97|87.67|89.17|87.87|88.96|87.66|75
1655554200000|2022-06-18 12:10:00|89.01|87.71|89.1|87.8|89.14|87.84|89.01|87.71|38
1655554500000|2022-06-18 12:15:00|89.09|87.79|89.11|87.81|89.15|87.85|88.96|87.66|76
1655554800000|2022-06-18 12:20:00|89.1|87.8|89.19|87.89|89.21|87.91|89.1|87.8|28
1655555100000|2022-06-18 12:25:00|89.2|87.9|89.33|88.03|89.39|88.09|89.2|87.9|27
1655555400000|2022-06-18 12:30:00|89.34|88.04|89.46|88.16|89.46|88.16|89.27|87.97|45
1655555700000|2022-06-18 12:35:00|89.45|88.15|89.15|87.85|89.46|88.16|88.98|87.68|76
1655556000000|2022-06-18 12:40:00|89.16|87.86|89.05|87.75|89.16|87.86|88.97|87.67|97
1655556300000|2022-06-18 12:45:00|89.06|87.76|89.06|87.76|89.19|87.89|89.03|87.73|102
1655556600000|2022-06-18 12:50:00|89.08|87.78|89.06|87.76|89.16|87.86|88.98|87.68|73
1655556900000|2022-06-18 12:55:00|89.07|87.77|89.13|87.83|89.26|87.96|89.06|87.76|101
1655557200000|2022-06-18 13:00:00|89.14|87.84|88.85|87.55|89.28|87.98|88.84|87.54|101
1655557500000|2022-06-18 13:05:00|88.86|87.56|89.02|87.72|89.07|87.77|88.85|87.55|76
1655557800000|2022-06-18 13:10:00|89.01|87.71|89.4|88.1|89.4|88.1|88.98|87.68|63
1655558100000|2022-06-18 13:15:00|89.39|88.09|89.46|88.16|89.53|88.23|89.35|88.05|91
1655558400000|2022-06-18 13:20:00|89.47|88.17|89.42|88.12|89.58|88.28|89.4|88.1|71
1655558700000|2022-06-18 13:25:00|89.43|88.13|89.33|88.03|89.55|88.25|89.23|87.93|102
1655559000000|2022-06-18 13:30:00|89.34|88.04|89.34|88.04|89.38|88.08|89.23|87.93|48
1655559300000|2022-06-18 13:35:00|89.33|88.03|89.16|87.86|89.33|88.03|89.01|87.71|114
1655559600000|2022-06-18 13:40:00|89.15|87.85|89.04|87.74|89.21|87.91|89.01|87.71|66
1655559900000|2022-06-18 13:45:00|89.07|87.77|89.38|88.08|89.44|88.14|89.07|87.77|81
1655560200000|2022-06-18 13:50:00|89.39|88.09|89.45|88.15|89.45|88.15|89.38|88.08|45
1655560500000|2022-06-18 13:55:00|89.44|88.14|89.39|88.09|89.45|88.15|89.33|88.03|53
1655560800000|2022-06-18 14:00:00|89.38|88.08|90|88.7|90.07|88.77|89.34|88.04|100
1655561100000|2022-06-18 14:05:00|90.01|88.71|89.81|88.51|90.07|88.77|89.81|88.51|85
1655561400000|2022-06-18 14:10:00|89.82|88.52|89.82|88.52|89.91|88.61|89.75|88.45|55
1655561700000|2022-06-18 14:15:00|89.83|88.53|89.64|88.34|89.96|88.66|89.63|88.33|86
1655562000000|2022-06-18 14:20:00|89.59|88.29|89.57|88.27|89.64|88.34|89.45|88.15|71
1655562300000|2022-06-18 14:25:00|89.55|88.25|89.47|88.17|89.55|88.25|89.33|88.03|46
1655562600000|2022-06-18 14:30:00|89.48|88.18|89.5|88.2|89.5|88.2|89.34|88.04|53
1655562900000|2022-06-18 14:35:00|89.51|88.21|89.58|88.28|89.58|88.28|89.5|88.2|42
1655563200000|2022-06-18 14:40:00|89.57|88.27|89.44|88.14|89.58|88.28|89.41|88.11|43
1655563500000|2022-06-18 14:45:00|89.43|88.13|89.38|88.08|90.02|88.72|89.36|88.06|113
1655563800000|2022-06-18 14:50:00|89.39|88.09|88.99|87.69|89.46|88.16|88.99|87.69|106
1655564100000|2022-06-18 14:55:00|88.98|87.68|89.02|87.72|89.09|87.79|88.9|87.6|78
1655564400000|2022-06-18 15:00:00|89.05|87.75|88.79|87.49|89.06|87.76|88.66|87.36|133
1655564700000|2022-06-18 15:05:00|88.8|87.5|89.09|87.79|89.12|87.82|88.7|87.4|132
1655565000000|2022-06-18 15:10:00|89.08|87.78|89.09|87.79|89.32|88.02|89|87.7|155
1655565300000|2022-06-18 15:15:00|89.08|87.78|89.37|88.07|89.41|88.11|89.05|87.75|82
1655565600000|2022-06-18 15:20:00|89.36|88.06|89.35|88.05|89.36|88.06|89.2|87.9|63
1655565900000|2022-06-18 15:25:00|89.36|88.06|89.41|88.11|89.48|88.18|89.34|88.04|45
1655566200000|2022-06-18 15:30:00|89.4|88.1|89.36|88.06|89.46|88.16|89.32|88.02|95
1655566500000|2022-06-18 15:35:00|89.35|88.05|89.41|88.11|89.42|88.12|89.3|88|36
1655566800000|2022-06-18 15:40:00|89.4|88.1|89.05|87.75|89.4|88.1|89.05|87.75|91
1655567100000|2022-06-18 15:45:00|89.06|87.76|89.01|87.71|89.22|87.92|88.99|87.69|86
1655567400000|2022-06-18 15:50:00|89|87.7|88.93|87.63|89|87.7|88.77|87.47|115
1655567700000|2022-06-18 15:55:00|88.92|87.62|88.72|87.42|88.94|87.64|88.64|87.34|85
1655568000000|2022-06-18 16:00:00|88.73|87.43|88.56|87.26|88.79|87.49|88.19|86.89|111
1655568300000|2022-06-18 16:05:00|88.55|87.25|89.03|87.73|89.03|87.73|88.48|87.18|82
1655568600000|2022-06-18 16:10:00|89.02|87.72|88.94|87.64|89.05|87.75|88.87|87.57|72
1655568900000|2022-06-18 16:15:00|88.93|87.63|89.38|88.08|89.4|88.1|88.93|87.63|91
1655569200000|2022-06-18 16:20:00|89.39|88.09|89.76|88.46|89.76|88.46|89.39|88.09|58
1655569500000|2022-06-18 16:25:00|89.75|88.45|89.42|88.12|89.87|88.57|89.41|88.11|83
1655569800000|2022-06-18 16:30:00|89.47|88.17|89.33|88.03|90.44|89.14|89.31|88.01|256
1655570100000|2022-06-18 16:35:00|89.32|88.02|90.23|88.93|90.23|88.93|88.89|87.59|229
1655570400000|2022-06-18 16:40:00|90.24|88.94|89.07|87.77|90.57|89.27|89.01|87.71|223
1655570700000|2022-06-18 16:45:00|89.08|87.78|88.37|87.07|89.08|87.78|88.12|86.82|315
1655571000000|2022-06-18 16:50:00|88.38|87.08|88.83|87.53|88.92|87.62|88.38|87.08|208
1655571300000|2022-06-18 16:55:00|88.82|87.52|88.41|87.11|88.82|87.52|88.23|86.93|124
1655571600000|2022-06-18 17:00:00|88.43|87.13|88.85|87.55|89.05|87.75|88.4|87.1|151
1655571900000|2022-06-18 17:05:00|88.84|87.54|88.95|87.65|88.99|87.69|88.79|87.49|114
1655572200000|2022-06-18 17:10:00|88.96|87.66|88.37|87.07|88.97|87.67|88.37|87.07|107
1655572500000|2022-06-18 17:15:00|88.38|87.08|88.85|87.55|88.97|87.67|88.22|86.92|154
1655572800000|2022-06-18 17:20:00|88.86|87.56|88.89|87.59|88.95|87.65|88.85|87.55|57
1655573100000|2022-06-18 17:25:00|88.9|87.6|88.44|87.14|88.9|87.6|88.4|87.1|123
1655573400000|2022-06-18 17:30:00|88.45|87.15|88.39|87.09|88.54|87.24|88.2|86.9|125
1655573700000|2022-06-18 17:35:00|88.41|87.11|88.3|87|88.47|87.17|88.28|86.98|90
1655574000000|2022-06-18 17:40:00|88.29|86.99|87.87|86.57|88.34|87.04|86.98|85.68|417
1655574300000|2022-06-18 17:45:00|87.88|86.58|87.34|86.04|87.88|86.58|87.24|85.94|309
1655574600000|2022-06-18 17:50:00|87.35|86.05|87.96|86.66|88.04|86.74|87.35|86.05|168
1655574900000|2022-06-18 17:55:00|87.95|86.65|87.89|86.59|88.03|86.73|87.79|86.49|170
1655575200000|2022-06-18 18:00:00|87.9|86.6|88.1|86.8|88.1|86.8|87.3|86|230
1655575500000|2022-06-18 18:05:00|88.09|86.79|87.87|86.57|88.1|86.8|87.77|86.47|171
1655575800000|2022-06-18 18:10:00|87.86|86.56|87.94|86.64|88.1|86.8|87.85|86.55|125
1655576100000|2022-06-18 18:15:00|87.93|86.63|87.4|86.1|87.96|86.66|86.94|85.64|288
1655576400000|2022-06-18 18:20:00|87.39|86.09|87.74|86.44|87.92|86.62|87.23|85.93|276
1655576700000|2022-06-18 18:25:00|87.75|86.45|87.11|85.81|87.76|86.46|86.99|85.69|252
1655577000000|2022-06-18 18:30:00|87.1|85.8|86.48|85.18|87.47|86.17|86.48|85.18|362
1655577300000|2022-06-18 18:35:00|86.47|85.17|87.25|85.95|87.54|86.24|86.46|85.16|273
1655577600000|2022-06-18 18:40:00|87.26|85.96|87.88|86.58|87.96|86.66|87.25|85.95|195
1655577900000|2022-06-18 18:45:00|87.89|86.59|87.39|86.09|87.97|86.67|87.36|86.06|201
1655578200000|2022-06-18 18:50:00|87.38|86.08|87.31|86.01|87.55|86.25|87.1|85.8|224
1655578500000|2022-06-18 18:55:00|87.32|86.02|86.96|85.66|87.34|86.04|86.94|85.64|186
1655578800000|2022-06-18 19:00:00|86.98|85.68|86.4|85.1|87.19|85.89|86.4|85.1|267
1655579100000|2022-06-18 19:05:00|86.39|85.09|86.79|85.49|86.79|85.49|86.21|84.91|232
1655579400000|2022-06-18 19:10:00|86.8|85.5|86.49|85.19|86.92|85.62|86.49|85.19|165
1655579700000|2022-06-18 19:15:00|86.48|85.18|86.93|85.63|87.32|86.02|86.42|85.12|265
1655580000000|2022-06-18 19:20:00|86.92|85.62|86.94|85.64|87.21|85.91|86.82|85.52|193
1655580300000|2022-06-18 19:25:00|86.93|85.63|86.34|85.04|86.98|85.68|86.18|84.88|231
1655580600000|2022-06-18 19:30:00|86.33|85.03|86.27|84.97|86.49|85.19|86.19|84.89|176
1655580900000|2022-06-18 19:35:00|86.26|84.96|85.25|83.95|86.34|85.04|84.92|83.62|298
1655581200000|2022-06-18 19:40:00|85.27|83.97|84.58|83.28|85.27|83.97|84.26|82.96|300
1655581500000|2022-06-18 19:45:00|84.59|83.29|84.43|83.13|84.94|83.64|84.32|83.02|270
1655581800000|2022-06-18 19:50:00|84.42|83.12|84.53|83.23|84.98|83.68|84.37|83.07|322
1655582100000|2022-06-18 19:55:00|84.57|83.27|83.96|82.66|84.96|83.66|83.9|82.6|294
1655582400000|2022-06-18 20:00:00|83.97|82.67|83.9|82.6|84.4|83.1|83.52|82.22|291
1655582700000|2022-06-18 20:05:00|83.93|82.63|82.85|81.55|84.14|82.84|82.85|81.55|364
1655583000000|2022-06-18 20:10:00|82.89|81.59|84.31|83.01|85.19|83.89|82.16|80.86|502
1655583300000|2022-06-18 20:15:00|84.3|83|84.79|83.49|85.27|83.97|83.83|82.53|547
1655583600000|2022-06-18 20:20:00|84.78|83.48|84.72|83.42|85.33|84.03|84.12|82.82|492
1655583900000|2022-06-18 20:25:00|84.71|83.41|83.84|82.54|84.74|83.44|83.63|82.33|490
1655584200000|2022-06-18 20:30:00|83.83|82.53|83.91|82.61|84.3|83|83.32|82.02|476
1655584500000|2022-06-18 20:35:00|83.97|82.67|84.23|82.93|84.46|83.16|83.83|82.53|386
1655584800000|2022-06-18 20:40:00|84.26|82.96|83.99|82.69|84.38|83.08|83.93|82.63|243
1655585100000|2022-06-18 20:45:00|83.98|82.68|83.34|82.04|84.2|82.9|83.25|81.95|347
1655585400000|2022-06-18 20:50:00|83.33|82.03|83.42|82.12|83.81|82.51|83.12|81.82|309
1655585700000|2022-06-18 20:55:00|83.43|82.13|84.22|82.92|84.25|82.95|83.21|81.91|310
1655586000000|2022-06-18 21:00:00|84.23|82.93|84.99|83.69|85.07|83.77|84.1|82.8|297
1655586300000|2022-06-18 21:05:00|84.98|83.68|84.92|83.62|85.07|83.77|84.71|83.41|153
1655586600000|2022-06-18 21:10:00|84.91|83.61|84.94|83.64|84.95|83.65|84.55|83.25|96
1655586900000|2022-06-18 21:15:00|84.95|83.65|84.89|83.59|85.09|83.79|84.74|83.44|89
1655587200000|2022-06-18 21:20:00|84.9|83.6|85.84|84.54|85.93|84.63|84.9|83.6|150
1655587500000|2022-06-18 21:25:00|85.89|84.59|86.76|85.46|87.17|85.87|85.85|84.55|294
1655587800000|2022-06-18 21:30:00|86.67|85.37|86.34|85.04|86.7|85.4|86.3|85|196
1655588100000|2022-06-18 21:35:00|86.33|85.03|86.83|85.53|86.89|85.59|86.12|84.82|163
1655588400000|2022-06-18 21:40:00|86.82|85.52|87.63|86.33|88.16|86.86|86.72|85.42|426
1655588700000|2022-06-18 21:45:00|87.62|86.32|87.28|85.98|87.65|86.35|87.14|85.84|282
1655589000000|2022-06-18 21:50:00|87.29|85.99|87.48|86.18|87.61|86.31|87.08|85.78|198
1655589300000|2022-06-18 21:55:00|87.49|86.19|87.18|85.88|87.49|86.19|86.96|85.66|187
1655589600000|2022-06-18 22:00:00|87.17|85.87|87.24|85.94|87.25|85.95|86.76|85.46|178
1655589900000|2022-06-18 22:05:00|87.25|85.95|87.53|86.23|87.73|86.43|87.17|85.87|155
1655590200000|2022-06-18 22:10:00|87.51|86.21|87.51|86.21|87.63|86.33|87.4|86.1|151
1655590500000|2022-06-18 22:15:00|87.53|86.23|87.82|86.52|88.22|86.92|87.44|86.14|267
1655590800000|2022-06-18 22:20:00|87.83|86.53|88.21|86.91|88.6|87.3|87.73|86.43|226
1655591100000|2022-06-18 22:25:00|88.2|86.9|89.87|88.57|89.89|88.59|88.13|86.83|454
1655591400000|2022-06-18 22:30:00|89.85|88.55|89.25|87.95|90.27|88.97|89.16|87.86|567
1655591700000|2022-06-18 22:35:00|89.26|87.96|89.37|88.07|89.44|88.14|89.18|87.88|192
1655592000000|2022-06-18 22:40:00|89.36|88.06|89.27|87.97|89.37|88.07|89.13|87.83|207
1655592300000|2022-06-18 22:45:00|89.25|87.95|88.97|87.67|89.32|88.02|88.81|87.51|267
1655592600000|2022-06-18 22:50:00|88.96|87.66|88.92|87.62|89.08|87.78|88.62|87.32|125
1655592900000|2022-06-18 22:55:00|88.94|87.64|89.39|88.09|89.41|88.11|88.8|87.5|157
1655593200000|2022-06-18 23:00:00|89.41|88.11|89.84|88.54|90.02|88.72|89.28|87.98|282
1655593500000|2022-06-18 23:05:00|89.83|88.53|89.22|87.92|89.85|88.55|89.22|87.92|218
1655593800000|2022-06-18 23:10:00|89.23|87.93|89.12|87.82|89.39|88.09|89.09|87.79|120
1655594100000|2022-06-18 23:15:00|89.13|87.83|89|87.7|89.22|87.92|88.8|87.5|209
1655594400000|2022-06-18 23:20:00|89.01|87.71|89.08|87.78|89.19|87.89|88.97|87.67|127
1655594700000|2022-06-18 23:25:00|89.09|87.79|89.63|88.33|89.63|88.33|88.98|87.68|88
1655595000000|2022-06-18 23:30:00|89.64|88.34|89.64|88.34|89.91|88.61|89.48|88.18|205
1655595300000|2022-06-18 23:35:00|89.66|88.36|89.49|88.19|90.06|88.76|89.44|88.14|165
1655595600000|2022-06-18 23:40:00|89.48|88.18|89.04|87.74|89.84|88.54|89.04|87.74|188
1655595900000|2022-06-18 23:45:00|89.07|87.77|89.58|88.28|89.58|88.28|89.07|87.77|161
1655596200000|2022-06-18 23:50:00|89.59|88.29|89.53|88.23|89.7|88.4|89.44|88.14|136
1655596500000|2022-06-18 23:55:00|89.54|88.24|89.28|87.98|89.62|88.32|89.28|87.98|120
1655596800000|2022-06-19 00:00:00|89.29|87.99|89.82|88.52|89.86|88.56|89.16|87.86|210
1655597100000|2022-06-19 00:05:00|89.84|88.54|90.25|88.95|90.27|88.97|89.52|88.22|160
1655597400000|2022-06-19 00:10:00|90.26|88.96|89.29|87.99|90.36|89.06|89.26|87.96|164
1655597700000|2022-06-19 00:15:00|89.28|87.98|89.38|88.08|89.41|88.11|89.26|87.96|83
1655598000000|2022-06-19 00:20:00|89.39|88.09|89.9|88.6|90.24|88.94|89.39|88.09|136
1655598300000|2022-06-19 00:25:00|89.89|88.59|89.81|88.51|90.16|88.86|89.76|88.46|206
1655598600000|2022-06-19 00:30:00|89.82|88.52|89.47|88.17|90.1|88.8|89.32|88.02|201
1655598900000|2022-06-19 00:35:00|89.48|88.18|89.93|88.63|90|88.7|89.44|88.14|150
1655599200000|2022-06-19 00:40:00|89.91|88.61|89.39|88.09|89.91|88.61|89.29|87.99|164
1655599500000|2022-06-19 00:45:00|89.4|88.1|88.96|87.66|89.44|88.14|88.91|87.61|198
1655599800000|2022-06-19 00:50:00|88.97|87.67|88.91|87.61|89|87.7|88.49|87.19|168
1655600100000|2022-06-19 00:55:00|88.89|87.59|88.87|87.57|88.96|87.66|88.79|87.49|149
1655600400000|2022-06-19 01:00:00|88.88|87.58|88.81|87.51|89.03|87.73|88.73|87.43|99
1655600700000|2022-06-19 01:05:00|88.82|87.52|88.6|87.3|88.82|87.52|88.4|87.1|142
1655601000000|2022-06-19 01:10:00|88.59|87.29|88.86|87.56|88.91|87.61|88.59|87.29|93
1655601300000|2022-06-19 01:15:00|88.85|87.55|88.62|87.32|88.94|87.64|88.55|87.25|122
1655601600000|2022-06-19 01:20:00|88.61|87.31|88.49|87.19|88.66|87.36|88.2|86.9|126
1655601900000|2022-06-19 01:25:00|88.48|87.18|88.51|87.21|88.55|87.25|88.47|87.17|101
1655602200000|2022-06-19 01:30:00|88.5|87.2|88.15|86.85|88.52|87.22|88|86.7|161
1655602500000|2022-06-19 01:35:00|88.16|86.86|88.16|86.86|88.2|86.9|88|86.7|114
1655602800000|2022-06-19 01:40:00|88.15|86.85|87.81|86.51|88.15|86.85|87.52|86.22|196
1655603100000|2022-06-19 01:45:00|87.82|86.52|87.83|86.53|87.99|86.69|87.53|86.23|211
1655603400000|2022-06-19 01:50:00|87.85|86.55|87.5|86.2|87.87|86.57|87.5|86.2|162
1655603700000|2022-06-19 01:55:00|87.51|86.21|87.83|86.53|87.89|86.59|87.45|86.15|157
1655604000000|2022-06-19 02:00:00|87.84|86.54|87.86|86.56|88.11|86.81|87.82|86.52|103
1655604300000|2022-06-19 02:05:00|87.85|86.55|87.85|86.55|87.91|86.61|87.73|86.43|98
1655604600000|2022-06-19 02:10:00|87.84|86.54|87.88|86.58|87.93|86.63|87.77|86.47|58
1655604900000|2022-06-19 02:15:00|87.87|86.57|87.45|86.15|87.87|86.57|87.18|85.88|191
1655605200000|2022-06-19 02:20:00|87.46|86.16|87.4|86.1|87.53|86.23|87.3|86|104
1655605500000|2022-06-19 02:25:00|87.42|86.12|87.13|85.83|87.43|86.13|87.08|85.78|156
1655605800000|2022-06-19 02:30:00|87.12|85.82|87.03|85.73|87.23|85.93|86.95|85.65|186
1655606100000|2022-06-19 02:35:00|87.02|85.72|87.38|86.08|87.5|86.2|86.99|85.69|118
1655606400000|2022-06-19 02:40:00|87.39|86.09|87.64|86.34|87.99|86.69|87.38|86.08|148
1655606700000|2022-06-19 02:45:00|87.63|86.33|87.83|86.53|87.97|86.67|87.59|86.29|179
1655607000000|2022-06-19 02:50:00|87.84|86.54|87.89|86.59|88.13|86.83|87.78|86.48|133
1655607300000|2022-06-19 02:55:00|87.9|86.6|87.76|86.46|87.97|86.67|87.74|86.44|91
1655607600000|2022-06-19 03:00:00|87.75|86.45|88.07|86.77|88.07|86.77|87.73|86.43|100
1655607900000|2022-06-19 03:05:00|88.08|86.78|88.43|87.13|88.7|87.4|88.07|86.77|161
1655608200000|2022-06-19 03:10:00|88.44|87.14|89.14|87.84|89.17|87.87|88.39|87.09|182
1655608500000|2022-06-19 03:15:00|89.17|87.87|88.79|87.49|89.17|87.87|88.48|87.18|153
1655608800000|2022-06-19 03:20:00|88.78|87.48|88.89|87.59|88.93|87.63|88.69|87.39|89
1655609100000|2022-06-19 03:25:00|88.91|87.61|88.36|87.06|88.93|87.63|88.26|86.96|115
1655609400000|2022-06-19 03:30:00|88.37|87.07|88.47|87.17|88.5|87.2|88.33|87.03|100
1655609700000|2022-06-19 03:35:00|88.46|87.16|88.22|86.92|88.52|87.22|88.22|86.92|100
1655610000000|2022-06-19 03:40:00|88.21|86.91|88.06|86.76|88.21|86.91|87.9|86.6|182
1655610300000|2022-06-19 03:45:00|88.07|86.77|88.05|86.75|88.07|86.77|87.99|86.69|108
1655610600000|2022-06-19 03:50:00|88.06|86.76|87.8|86.5|88.12|86.82|87.73|86.43|144
1655610900000|2022-06-19 03:55:00|87.79|86.49|87.58|86.28|87.79|86.49|87.47|86.17|154
1655611200000|2022-06-19 04:00:00|87.57|86.27|87.53|86.23|87.62|86.32|87.49|86.19|98
1655611500000|2022-06-19 04:05:00|87.54|86.24|87.91|86.61|87.91|86.61|87.46|86.16|72
1655611800000|2022-06-19 04:10:00|87.9|86.6|87.93|86.63|88.16|86.86|87.8|86.5|143
1655612100000|2022-06-19 04:15:00|87.92|86.62|87.79|86.49|87.98|86.68|87.74|86.44|108
1655612400000|2022-06-19 04:20:00|87.8|86.5|87.84|86.54|87.97|86.67|87.8|86.5|59
1655612700000|2022-06-19 04:25:00|87.85|86.55|87.85|86.55|87.95|86.65|87.83|86.53|61
1655613000000|2022-06-19 04:30:00|87.86|86.56|88.59|87.29|88.59|87.29|87.73|86.43|162
1655613300000|2022-06-19 04:35:00|88.6|87.3|88.22|86.92|88.73|87.43|88.19|86.89|178
1655613600000|2022-06-19 04:40:00|88.23|86.93|88.34|87.04|88.42|87.12|88.23|86.93|97
1655613900000|2022-06-19 04:45:00|88.35|87.05|88.26|86.96|88.42|87.12|88.2|86.9|74
1655614200000|2022-06-19 04:50:00|88.27|86.97|88.26|86.96|88.3|87|88.05|86.75|144
1655614500000|2022-06-19 04:55:00|88.25|86.95|88.26|86.96|88.28|86.98|88.16|86.86|72
1655614800000|2022-06-19 05:00:00|88.27|86.97|88.18|86.88|88.36|87.06|88.18|86.88|52
1655615100000|2022-06-19 05:05:00|88.17|86.87|88.19|86.89|89.34|88.04|87.43|86.13|247
1655615400000|2022-06-19 05:10:00|88.18|86.88|87.74|86.44|88.87|87.57|87.72|86.42|455
1655615700000|2022-06-19 05:15:00|87.75|86.45|87.38|86.08|87.83|86.53|87.12|85.82|309
1655616000000|2022-06-19 05:20:00|87.37|86.07|87.08|85.78|87.51|86.21|86.98|85.68|291
1655616300000|2022-06-19 05:25:00|87.09|85.79|87.14|85.84|87.27|85.97|86.8|85.5|266
1655616600000|2022-06-19 05:30:00|87.16|85.86|87.07|85.77|87.31|86.01|87.03|85.73|160
1655616900000|2022-06-19 05:35:00|87.08|85.78|86.75|85.45|87.08|85.78|86.54|85.24|261
1655617200000|2022-06-19 05:40:00|86.76|85.46|86.9|85.6|86.91|85.61|86.75|85.45|132
1655617500000|2022-06-19 05:45:00|86.91|85.61|87.03|85.73|87.09|85.79|86.79|85.49|157
1655617800000|2022-06-19 05:50:00|87.02|85.72|86.99|85.69|87.15|85.85|86.94|85.64|98
1655618100000|2022-06-19 05:55:00|87|85.7|87.37|86.07|87.48|86.18|86.89|85.59|153
1655618400000|2022-06-19 06:00:00|87.38|86.08|87.28|85.98|87.38|86.08|86.92|85.62|135
1655618700000|2022-06-19 06:05:00|87.29|85.99|87.9|86.6|88.07|86.77|87.26|85.96|222
1655619000000|2022-06-19 06:10:00|87.89|86.59|87.95|86.65|88.04|86.74|87.89|86.59|100
1655619300000|2022-06-19 06:15:00|87.96|86.66|88.96|87.66|89.31|88.01|87.95|86.65|300
1655619600000|2022-06-19 06:20:00|88.97|87.67|88.91|87.61|89.1|87.8|88.33|87.03|346
1655619900000|2022-06-19 06:25:00|88.9|87.6|88.8|87.5|88.93|87.63|88.61|87.31|144
1655620200000|2022-06-19 06:30:00|88.81|87.51|88.6|87.3|88.98|87.68|88.56|87.26|151
1655620500000|2022-06-19 06:35:00|88.59|87.29|88.15|86.85|88.59|87.29|88.08|86.78|99
1655620800000|2022-06-19 06:40:00|88.16|86.86|88.33|87.03|88.39|87.09|88.11|86.81|88
1655621100000|2022-06-19 06:45:00|88.32|87.02|88.1|86.8|88.38|87.08|88.04|86.74|83
1655621400000|2022-06-19 06:50:00|88.11|86.81|88.14|86.84|88.21|86.91|88.04|86.74|57
1655621700000|2022-06-19 06:55:00|88.12|86.82|88.08|86.78|88.54|87.24|88|86.7|125
1655622000000|2022-06-19 07:00:00|88.09|86.79|88.2|86.9|88.22|86.92|87.94|86.64|93
1655622300000|2022-06-19 07:05:00|88.19|86.89|88.53|87.23|88.53|87.23|88.18|86.88|56
1655622600000|2022-06-19 07:10:00|88.54|87.24|88.89|87.59|88.95|87.65|88.46|87.16|141
1655622900000|2022-06-19 07:15:00|88.9|87.6|89.12|87.82|89.31|88.01|88.89|87.59|167
1655623200000|2022-06-19 07:20:00|89.11|87.81|89.13|87.83|89.63|88.33|89.01|87.71|205
1655623500000|2022-06-19 07:25:00|89.12|87.82|89.32|88.02|89.44|88.14|89.03|87.73|154
1655623800000|2022-06-19 07:30:00|89.33|88.03|88.91|87.61|89.38|88.08|88.84|87.54|204
1655624100000|2022-06-19 07:35:00|88.92|87.62|89.01|87.71|89.01|87.71|88.91|87.61|88
1655624400000|2022-06-19 07:40:00|89|87.7|88.81|87.51|89.01|87.71|88.73|87.43|119
1655624700000|2022-06-19 07:45:00|88.82|87.52|88.46|87.16|88.84|87.54|88.35|87.05|105
1655625000000|2022-06-19 07:50:00|88.45|87.15|88.29|86.99|88.45|87.15|88.24|86.94|82
1655625300000|2022-06-19 07:55:00|88.3|87|88.41|87.11|88.41|87.11|88.26|86.96|40
1655625600000|2022-06-19 08:00:00|88.42|87.12|88.33|87.03|88.46|87.16|88.28|86.98|55
1655625900000|2022-06-19 08:05:00|88.34|87.04|88.55|87.25|88.85|87.55|88.31|87.01|98
1655626200000|2022-06-19 08:10:00|88.56|87.26|88.14|86.84|88.56|87.26|88.06|86.76|170
1655626500000|2022-06-19 08:15:00|88.15|86.85|88.06|86.76|88.21|86.91|87.96|86.66|81
1655626800000|2022-06-19 08:20:00|88.07|86.77|88.42|87.12|88.43|87.13|88.07|86.77|83
1655627100000|2022-06-19 08:25:00|88.43|87.13|88.44|87.14|88.44|87.14|88.25|86.95|71
1655627400000|2022-06-19 08:30:00|88.43|87.13|89.07|87.77|89.23|87.93|88.43|87.13|157
1655627700000|2022-06-19 08:35:00|89.08|87.78|88.95|87.65|89.18|87.88|88.82|87.52|140
1655628000000|2022-06-19 08:40:00|88.96|87.66|88.99|87.69|89.06|87.76|88.9|87.6|60
1655628300000|2022-06-19 08:45:00|88.98|87.68|89.09|87.79|89.09|87.79|88.89|87.59|66
1655628600000|2022-06-19 08:50:00|89.07|87.77|89.47|88.17|89.57|88.27|89.07|87.77|87
1655628900000|2022-06-19 08:55:00|89.48|88.18|89.81|88.51|89.96|88.66|89.48|88.18|101
1655629200000|2022-06-19 09:00:00|89.8|88.5|89.79|88.49|89.9|88.6|89.48|88.18|136
1655629500000|2022-06-19 09:05:00|89.8|88.5|89.84|88.54|89.86|88.56|89.69|88.39|92
1655629800000|2022-06-19 09:10:00|89.86|88.56|90.07|88.77|90.08|88.78|89.84|88.54|91
1655630100000|2022-06-19 09:15:00|90.09|88.79|90.74|89.44|91.07|89.77|89.97|88.67|342
1655630400000|2022-06-19 09:20:00|90.66|89.36|90.78|89.48|90.78|89.48|90.44|89.14|130
1655630700000|2022-06-19 09:25:00|90.77|89.47|90.51|89.21|90.78|89.48|90.49|89.19|158
1655631000000|2022-06-19 09:30:00|90.52|89.22|91.09|89.79|91.09|89.79|90.35|89.05|316
1655631300000|2022-06-19 09:35:00|91.08|89.78|90.8|89.5|91.09|89.79|90.71|89.41|199
1655631600000|2022-06-19 09:40:00|90.81|89.51|91.05|89.75|91.06|89.76|90.62|89.32|115
1655631900000|2022-06-19 09:45:00|91.07|89.77|90.92|89.62|91.74|90.44|90.91|89.61|229
1655632200000|2022-06-19 09:50:00|90.91|89.61|90.58|89.28|90.94|89.64|90.41|89.11|173
1655632500000|2022-06-19 09:55:00|90.69|89.39|90.53|89.23|90.89|89.59|90.5|89.2|145
1655632800000|2022-06-19 10:00:00|90.54|89.24|90.54|89.24|90.56|89.26|90.36|89.06|126
1655633100000|2022-06-19 10:05:00|90.53|89.23|90.81|89.51|90.88|89.58|90.51|89.21|115
1655633400000|2022-06-19 10:10:00|90.8|89.5|91.09|89.79|91.12|89.82|90.42|89.12|168
1655633700000|2022-06-19 10:15:00|91.1|89.8|92.04|90.74|92.2|90.9|91.09|89.79|343
1655634000000|2022-06-19 10:20:00|92.03|90.73|93.49|92.19|93.94|92.64|92.03|90.73|559
1655634300000|2022-06-19 10:25:00|93.48|92.18|92.92|91.62|93.48|92.18|92.78|91.48|367
1655634600000|2022-06-19 10:30:00|92.91|91.61|93.49|92.19|93.61|92.31|92.91|91.61|286
1655634900000|2022-06-19 10:35:00|93.48|92.18|93.1|91.8|93.84|92.54|93.02|91.72|219
1655635200000|2022-06-19 10:40:00|93.11|91.81|93.42|92.12|93.81|92.51|93.05|91.75|246
1655635500000|2022-06-19 10:45:00|93.45|92.15|93.36|92.06|93.45|92.15|92.93|91.63|196
1655635800000|2022-06-19 10:50:00|93.37|92.07|93.44|92.14|93.56|92.26|93.19|91.89|127
1655636100000|2022-06-19 10:55:00|93.43|92.13|93.74|92.44|94.29|92.99|93.4|92.1|298
1655636400000|2022-06-19 11:00:00|93.73|92.43|93.33|92.03|94.06|92.76|93.3|92|289
1655636700000|2022-06-19 11:05:00|93.34|92.04|93.24|91.94|93.45|92.15|93.12|91.82|168
1655637000000|2022-06-19 11:10:00|93.23|91.93|93.28|91.98|93.28|91.98|93.07|91.77|112
1655637300000|2022-06-19 11:15:00|93.26|91.96|92.83|91.53|93.44|92.14|92.74|91.44|194
1655637600000|2022-06-19 11:20:00|92.85|91.55|92.87|91.57|93.03|91.73|92.5|91.2|97
1655637900000|2022-06-19 11:25:00|92.86|91.56|93.07|91.77|93.08|91.78|92.84|91.54|90
1655638200000|2022-06-19 11:30:00|93.08|91.78|93.24|91.94|93.47|92.17|93.02|91.72|149
1655638500000|2022-06-19 11:35:00|93.25|91.95|92.76|91.46|93.25|91.95|92.76|91.46|151
1655638800000|2022-06-19 11:40:00|92.75|91.45|92.81|91.51|92.86|91.56|92.66|91.36|198
1655639100000|2022-06-19 11:45:00|92.83|91.53|92.74|91.44|92.83|91.53|92.72|91.42|148
1655639400000|2022-06-19 11:50:00|92.75|91.45|92.76|91.46|92.81|91.51|92.73|91.43|132
1655639700000|2022-06-19 11:55:00|92.77|91.47|92.66|91.36|92.8|91.5|92.57|91.27|97
1655640000000|2022-06-19 12:00:00|92.7|91.4|92.45|91.15|92.84|91.54|92.44|91.14|155
1655640300000|2022-06-19 12:05:00|92.44|91.14|93|91.7|93.03|91.73|92.41|91.11|126
1655640600000|2022-06-19 12:10:00|92.99|91.69|93.14|91.84|93.16|91.86|92.92|91.62|101
1655640900000|2022-06-19 12:15:00|93.15|91.85|93.29|91.99|93.48|92.18|93.07|91.77|134
1655641200000|2022-06-19 12:20:00|93.27|91.97|92.79|91.49|93.32|92.02|92.65|91.35|164
1655641500000|2022-06-19 12:25:00|92.78|91.48|91.8|90.5|92.78|91.48|91.75|90.45|291
1655641800000|2022-06-19 12:30:00|91.79|90.49|92.27|90.97|92.29|90.99|91.55|90.25|172
1655642100000|2022-06-19 12:35:00|92.28|90.98|92.28|90.98|92.45|91.15|92.14|90.84|95
1655642400000|2022-06-19 12:40:00|92.27|90.97|91.78|90.48|92.27|90.97|91.74|90.44|110
1655642700000|2022-06-19 12:45:00|91.79|90.49|91.97|90.67|91.99|90.69|91.79|90.49|122
1655643000000|2022-06-19 12:50:00|91.95|90.65|91.55|90.25|91.99|90.69|91.47|90.17|99
1655643300000|2022-06-19 12:55:00|91.54|90.24|92.04|90.74|92.19|90.89|91.45|90.15|141
1655643600000|2022-06-19 13:00:00|92.06|90.76|92.14|90.84|92.17|90.87|92|90.7|124
1655643900000|2022-06-19 13:05:00|92.13|90.83|92.27|90.97|92.28|90.98|92.13|90.83|54
1655644200000|2022-06-19 13:10:00|92.26|90.96|91.95|90.65|92.29|90.99|91.91|90.61|139
1655644500000|2022-06-19 13:15:00|91.98|90.68|92.36|91.06|92.49|91.19|91.94|90.64|143
1655644800000|2022-06-19 13:20:00|92.37|91.07|92.56|91.26|92.64|91.34|92.33|91.03|90
1655645100000|2022-06-19 13:25:00|92.55|91.25|92.72|91.42|92.78|91.48|92.54|91.24|64
1655645400000|2022-06-19 13:30:00|92.73|91.43|92.44|91.14|92.81|91.51|92.37|91.07|152
1655645700000|2022-06-19 13:35:00|92.43|91.13|92.49|91.19|92.79|91.49|92.41|91.11|96
1655646000000|2022-06-19 13:40:00|92.45|91.15|92.21|90.91|92.52|91.22|92.17|90.87|97
1655646300000|2022-06-19 13:45:00|92.2|90.9|92.28|90.98|92.34|91.04|92.03|90.73|122
1655646600000|2022-06-19 13:50:00|92.29|90.99|91.92|90.62|92.29|90.99|91.91|90.61|140
1655646900000|2022-06-19 13:55:00|91.93|90.63|91.36|90.06|92.07|90.77|91.25|89.95|226
1655647200000|2022-06-19 14:00:00|91.37|90.07|91.74|90.44|91.92|90.62|91.37|90.07|146
1655647500000|2022-06-19 14:05:00|91.75|90.45|91.87|90.57|91.9|90.6|91.72|90.42|104
1655647800000|2022-06-19 14:10:00|91.86|90.56|91.16|89.86|91.89|90.59|91.16|89.86|127
1655648100000|2022-06-19 14:15:00|91.11|89.81|91.71|90.41|91.81|90.51|91.08|89.78|148
1655648400000|2022-06-19 14:20:00|91.72|90.42|91.54|90.24|91.8|90.5|91.5|90.2|99
1655648700000|2022-06-19 14:25:00|91.55|90.25|91.97|90.67|92.02|90.72|91.55|90.25|85
1655649000000|2022-06-19 14:30:00|91.96|90.66|92.15|90.85|92.19|90.89|91.95|90.65|110
1655649300000|2022-06-19 14:35:00|92.16|90.86|92.15|90.85|92.21|90.91|92.08|90.78|48
1655649600000|2022-06-19 14:40:00|92.14|90.84|92.16|90.86|92.19|90.89|92.09|90.79|88
1655649900000|2022-06-19 14:45:00|92.15|90.85|92.34|91.04|92.52|91.22|92.1|90.8|116
1655650200000|2022-06-19 14:50:00|92.35|91.05|92.34|91.04|92.44|91.14|92.23|90.93|73
1655650500000|2022-06-19 14:55:00|92.32|91.02|92.38|91.08|92.4|91.1|92.27|90.97|55
1655650800000|2022-06-19 15:00:00|92.4|91.1|92.38|91.08|92.86|91.56|92.34|91.04|128
1655651100000|2022-06-19 15:05:00|92.36|91.06|92.14|90.84|92.42|91.12|92.12|90.82|115
1655651400000|2022-06-19 15:10:00|92.15|90.85|92.26|90.96|92.33|91.03|92.07|90.77|106
1655651700000|2022-06-19 15:15:00|92.23|90.93|91.91|90.61|92.31|91.01|91.89|90.59|137
1655652000000|2022-06-19 15:20:00|91.92|90.62|92.04|90.74|92.04|90.74|91.92|90.62|74
1655652300000|2022-06-19 15:25:00|92.05|90.75|92.15|90.85|92.17|90.87|92.01|90.71|51
1655652600000|2022-06-19 15:30:00|92.16|90.86|93.29|91.99|93.43|92.13|92.14|90.84|215
1655652900000|2022-06-19 15:35:00|93.28|91.98|93.37|92.07|93.56|92.26|93.16|91.86|176
1655653200000|2022-06-19 15:40:00|93.38|92.08|93.07|91.77|93.38|92.08|92.94|91.64|136
1655653500000|2022-06-19 15:45:00|93.12|91.82|93.34|92.04|93.36|92.06|93.04|91.74|155
1655653800000|2022-06-19 15:50:00|93.33|92.03|93.89|92.59|94.07|92.77|93.23|91.93|244
1655654100000|2022-06-19 15:55:00|93.88|92.58|93.9|92.6|93.98|92.68|93.47|92.17|167
1655654400000|2022-06-19 16:00:00|93.89|92.59|93.89|92.59|93.94|92.64|93.41|92.11|202
1655654700000|2022-06-19 16:05:00|93.9|92.6|93.49|92.19|93.92|92.62|93.42|92.12|171
1655655000000|2022-06-19 16:10:00|93.48|92.18|93.32|92.02|93.52|92.22|93.21|91.91|157
1655655300000|2022-06-19 16:15:00|93.33|92.03|93.16|91.86|93.35|92.05|92.87|91.57|124
1655655600000|2022-06-19 16:20:00|93.15|91.85|93.04|91.74|93.23|91.93|92.86|91.56|119
1655655900000|2022-06-19 16:25:00|93.03|91.73|93.17|91.87|93.17|91.87|93.03|91.73|70
1655656200000|2022-06-19 16:30:00|93.16|91.86|93.1|91.8|93.17|91.87|92.97|91.67|57
1655656500000|2022-06-19 16:35:00|93.12|91.82|93.1|91.8|93.17|91.87|92.94|91.64|125
1655656800000|2022-06-19 16:40:00|93.11|91.81|93.15|91.85|93.17|91.87|92.99|91.69|70
1655657100000|2022-06-19 16:45:00|93.14|91.84|92.4|91.1|93.34|92.04|92.37|91.07|234
1655657400000|2022-06-19 16:50:00|92.39|91.09|92.85|91.55|92.88|91.58|92.37|91.07|118
1655657700000|2022-06-19 16:55:00|92.84|91.54|92.93|91.63|92.96|91.66|92.78|91.48|71
1655658000000|2022-06-19 17:00:00|92.92|91.62|93.01|91.71|93.11|91.81|92.91|91.61|140
1655658300000|2022-06-19 17:05:00|93|91.7|92.67|91.37|93.02|91.72|92.65|91.35|135
1655658600000|2022-06-19 17:10:00|92.66|91.36|92.28|90.98|92.75|91.45|92.28|90.98|96
1655658900000|2022-06-19 17:15:00|92.29|90.99|92.37|91.07|92.52|91.22|92.19|90.89|133
1655659200000|2022-06-19 17:20:00|92.36|91.06|92.4|91.1|92.75|91.45|92.27|90.97|93
1655659500000|2022-06-19 17:25:00|92.41|91.11|92.48|91.18|92.5|91.2|92.41|91.11|39
1655659800000|2022-06-19 17:30:00|92.49|91.19|92.32|91.02|93.42|92.12|92.29|90.99|224
1655660100000|2022-06-19 17:35:00|92.31|91.01|92.46|91.16|92.47|91.17|92.28|90.98|127
1655660400000|2022-06-19 17:40:00|92.47|91.17|92.51|91.21|92.53|91.23|92.44|91.14|53
1655660700000|2022-06-19 17:45:00|92.53|91.23|92.81|91.51|92.92|91.62|92.44|91.14|128
1655661000000|2022-06-19 17:50:00|92.82|91.52|92.9|91.6|92.9|91.6|92.56|91.26|77
1655661300000|2022-06-19 17:55:00|92.89|91.59|92.84|91.54|92.92|91.62|92.5|91.2|112
1655661600000|2022-06-19 18:00:00|92.83|91.53|92.84|91.54|92.93|91.63|92.81|91.51|67
1655661900000|2022-06-19 18:05:00|92.86|91.56|93.1|91.8|93.14|91.84|92.86|91.56|73
1655662200000|2022-06-19 18:10:00|93.08|91.78|93.32|92.02|93.5|92.2|93.08|91.78|133
1655662500000|2022-06-19 18:15:00|93.31|92.01|93.75|92.45|94.07|92.77|93.26|91.96|212
1655662800000|2022-06-19 18:20:00|93.76|92.46|93.79|92.49|93.87|92.57|93.68|92.38|97
1655663100000|2022-06-19 18:25:00|93.75|92.45|93.96|92.66|93.96|92.66|93.49|92.19|82
1655663400000|2022-06-19 18:30:00|93.95|92.65|94.19|92.89|94.21|92.91|93.9|92.6|79
1655663700000|2022-06-19 18:35:00|94.18|92.88|94.01|92.71|94.24|92.94|93.94|92.64|79
1655664000000|2022-06-19 18:40:00|94|92.7|93.91|92.61|94|92.7|93.87|92.57|33
1655664300000|2022-06-19 18:45:00|93.92|92.62|93.97|92.67|94.02|92.72|93.91|92.61|76
1655664600000|2022-06-19 18:50:00|93.98|92.68|94.42|93.12|94.42|93.12|93.93|92.63|94
1655664900000|2022-06-19 18:55:00|94.45|93.15|95.98|94.68|95.98|94.68|94.44|93.14|362
1655665200000|2022-06-19 19:00:00|96.08|94.78|95.97|94.67|96.52|95.22|95.48|94.18|450
1655665500000|2022-06-19 19:05:00|95.98|94.68|95.17|93.87|95.98|94.68|95.02|93.72|306
1655665800000|2022-06-19 19:10:00|95.18|93.88|95.33|94.03|95.55|94.25|95.09|93.79|202
1655666100000|2022-06-19 19:15:00|95.34|94.04|95.05|93.75|95.43|94.13|94.96|93.66|137
1655666400000|2022-06-19 19:20:00|95.04|93.74|95.3|94|95.34|94.04|94.94|93.64|100
1655666700000|2022-06-19 19:25:00|95.29|93.99|95.4|94.1|95.43|94.13|95.13|93.83|140
1655667000000|2022-06-19 19:30:00|95.41|94.11|95.8|94.5|95.83|94.53|95.2|93.9|211
1655667300000|2022-06-19 19:35:00|95.81|94.51|95.73|94.43|95.96|94.66|95.68|94.38|151
1655667600000|2022-06-19 19:40:00|95.72|94.42|95.87|94.57|96.02|94.72|95.72|94.42|123
1655667900000|2022-06-19 19:45:00|95.86|94.56|96.01|94.71|96.08|94.78|95.66|94.36|196
1655668200000|2022-06-19 19:50:00|96.03|94.73|95.59|94.29|96.09|94.79|95.55|94.25|124
1655668500000|2022-06-19 19:55:00|95.6|94.3|95.89|94.59|96.18|94.88|95.6|94.3|138
1655668800000|2022-06-19 20:00:00|95.91|94.61|95.85|94.55|96.17|94.87|95.56|94.26|166
1655669100000|2022-06-19 20:05:00|95.84|94.54|96.04|94.74|96.04|94.74|95.51|94.21|144
1655669400000|2022-06-19 20:10:00|96.06|94.76|95.96|94.66|96.36|95.06|95.9|94.6|238
1655669700000|2022-06-19 20:15:00|95.95|94.65|95.76|94.46|96.12|94.82|95.75|94.45|159
1655670000000|2022-06-19 20:20:00|95.75|94.45|95.92|94.62|95.92|94.62|95.72|94.42|118
1655670300000|2022-06-19 20:25:00|95.91|94.61|96.84|95.54|96.84|95.54|95.91|94.61|156
1655670600000|2022-06-19 20:30:00|96.86|95.56|97.71|96.41|98.21|96.91|96.77|95.47|326
1655670900000|2022-06-19 20:35:00|97.7|96.4|97.26|95.96|97.81|96.51|97.17|95.87|220
1655671200000|2022-06-19 20:40:00|97.21|95.91|97.45|96.15|97.47|96.17|97.19|95.89|169
1655671500000|2022-06-19 20:45:00|97.46|96.16|97.97|96.67|98.25|96.95|97.44|96.14|243
1655671800000|2022-06-19 20:50:00|98.01|96.71|97.36|96.06|98.12|96.82|97.34|96.04|188
1655672100000|2022-06-19 20:55:00|97.42|96.12|97.57|96.27|97.64|96.34|97.27|95.97|173
1655672400000|2022-06-19 21:00:00|97.59|96.29|97.43|96.13|97.59|96.29|97.3|96|117
1655672700000|2022-06-19 21:05:00|97.39|96.09|97.06|95.76|97.65|96.35|96.82|95.52|204
1655673000000|2022-06-19 21:10:00|97.09|95.79|97.01|95.71|97.2|95.9|96.95|95.65|138
1655673300000|2022-06-19 21:15:00|97.02|95.72|96.84|95.54|97.07|95.77|96.75|95.45|179
1655673600000|2022-06-19 21:20:00|96.83|95.53|96.91|95.61|96.97|95.67|96.79|95.49|88
1655673900000|2022-06-19 21:25:00|96.88|95.58|96.84|95.54|96.93|95.63|96.81|95.51|71
1655674200000|2022-06-19 21:30:00|96.83|95.53|96.88|95.58|96.88|95.58|96.81|95.51|47
1655674500000|2022-06-19 21:35:00|96.89|95.59|97.13|95.83|97.15|95.85|96.88|95.58|82
1655674800000|2022-06-19 21:40:00|97.16|95.86|96.93|95.63|97.19|95.89|96.91|95.61|92
1655675100000|2022-06-19 21:45:00|96.94|95.64|97.13|95.83|97.16|95.86|96.91|95.61|71
1655675400000|2022-06-19 21:50:00|97.12|95.82|96.66|95.36|97.13|95.83|96.66|95.36|88
1655675700000|2022-06-19 21:55:00|96.65|95.35|96.81|95.51|96.81|95.51|96.64|95.34|70
1655676000000|2022-06-19 22:00:00|96.8|95.5|96.54|95.24|96.91|95.61|96.5|95.2|105
1655676300000|2022-06-19 22:05:00|96.53|95.23|96.22|94.92|96.53|95.23|96.21|94.91|119
1655676600000|2022-06-19 22:10:00|96.23|94.93|96.77|95.47|96.79|95.49|96.23|94.93|73
1655676900000|2022-06-19 22:15:00|96.78|95.48|97.18|95.88|97.24|95.94|96.76|95.46|175
1655677200000|2022-06-19 22:20:00|97.2|95.9|97.28|95.98|97.54|96.24|97.06|95.76|168
1655677500000|2022-06-19 22:25:00|97.27|95.97|97.19|95.89|97.67|96.37|97.11|95.81|234
1655677800000|2022-06-19 22:30:00|97.22|95.92|96.9|95.6|97.35|96.05|96.88|95.58|181
1655678100000|2022-06-19 22:35:00|96.89|95.59|96.84|95.54|96.93|95.63|96.73|95.43|148
1655678400000|2022-06-19 22:40:00|96.85|95.55|96.85|95.55|96.9|95.6|96.7|95.4|114
1655678700000|2022-06-19 22:45:00|96.82|95.52|96.72|95.42|97.04|95.74|96.47|95.17|232
1655679000000|2022-06-19 22:50:00|96.73|95.43|97|95.7|97|95.7|96.71|95.41|106
1655679300000|2022-06-19 22:55:00|96.99|95.69|96.95|95.65|97.13|95.83|96.86|95.56|174
1655679600000|2022-06-19 23:00:00|96.96|95.66|96.76|95.46|97.02|95.72|96.76|95.46|123
1655679900000|2022-06-19 23:05:00|96.75|95.45|96.34|95.04|96.81|95.51|96.34|95.04|131
1655680200000|2022-06-19 23:10:00|96.31|95.01|96.31|95.01|96.37|95.07|96.24|94.94|88
1655680500000|2022-06-19 23:15:00|96.3|95|96.29|94.99|96.43|95.13|96.14|94.84|134
1655680800000|2022-06-19 23:20:00|96.28|94.98|96.69|95.39|96.69|95.39|96.28|94.98|65
1655681100000|2022-06-19 23:25:00|96.73|95.43|96.75|95.45|96.8|95.5|96.46|95.16|66
1655681400000|2022-06-19 23:30:00|96.74|95.44|96.87|95.57|96.88|95.58|96.72|95.42|56
1655681700000|2022-06-19 23:35:00|96.86|95.56|96.84|95.54|96.89|95.59|96.77|95.47|82
1655682000000|2022-06-19 23:40:00|96.83|95.53|96.43|95.13|96.87|95.57|96.35|95.05|83
1655682300000|2022-06-19 23:45:00|96.44|95.14|96.87|95.57|96.89|95.59|96.44|95.14|82
1655682600000|2022-06-19 23:50:00|96.81|95.51|96.97|95.67|97|95.7|96.78|95.48|127
1655682900000|2022-06-19 23:55:00|97|95.7|97.19|95.89|97.22|95.92|96.95|95.65|94
1655683200000|2022-06-20 00:00:00|97.2|95.9|97.21|95.91|97.79|96.49|96.85|95.55|243
1655683500000|2022-06-20 00:05:00|97.17|95.87|96.75|95.45|97.36|96.06|96.72|95.42|257
1655683800000|2022-06-20 00:10:00|96.74|95.44|96.14|94.84|96.74|95.44|96.05|94.75|346
1655684100000|2022-06-20 00:15:00|96.16|94.86|96.46|95.16|96.52|95.22|96|94.7|183
1655684400000|2022-06-20 00:20:00|96.45|95.15|96.38|95.08|96.51|95.21|96.19|94.89|141
1655684700000|2022-06-20 00:25:00|96.39|95.09|96.22|94.92|96.48|95.18|96.01|94.71|179
1655685000000|2022-06-20 00:30:00|96.21|94.91|95.5|94.2|96.34|95.04|95.26|93.96|232
1655685300000|2022-06-20 00:35:00|95.49|94.19|95.44|94.14|95.59|94.29|95.23|93.93|227
1655685600000|2022-06-20 00:40:00|95.43|94.13|95.17|93.87|95.47|94.17|95.15|93.85|159
1655685900000|2022-06-20 00:45:00|95.19|93.89|95.22|93.92|95.4|94.1|95.14|93.84|202
1655686200000|2022-06-20 00:50:00|95.23|93.93|95.03|93.73|95.24|93.94|94.92|93.62|234
1655686500000|2022-06-20 00:55:00|95.02|93.72|94.91|93.61|95.13|93.83|94.9|93.6|141
1655686800000|2022-06-20 01:00:00|94.9|93.6|95.11|93.81|95.28|93.98|94.9|93.6|159
1655687100000|2022-06-20 01:05:00|95.1|93.8|94.92|93.62|95.19|93.89|94.9|93.6|137
1655687400000|2022-06-20 01:10:00|94.91|93.61|94.57|93.27|94.93|93.63|94.48|93.18|236
1655687700000|2022-06-20 01:15:00|94.56|93.26|94.59|93.29|94.83|93.53|94.48|93.18|274
1655688000000|2022-06-20 01:20:00|94.54|93.24|94.49|93.19|94.64|93.34|94.31|93.01|231
1655688300000|2022-06-20 01:25:00|94.5|93.2|94.73|93.43|94.89|93.59|94.26|92.96|196
1655688600000|2022-06-20 01:30:00|94.72|93.42|94.65|93.35|94.82|93.52|94.56|93.26|148
1655688900000|2022-06-20 01:35:00|94.66|93.36|94.28|92.98|94.79|93.49|94.28|92.98|208
1655689200000|2022-06-20 01:40:00|94.27|92.97|94.22|92.92|94.29|92.99|94.01|92.71|206
1655689500000|2022-06-20 01:45:00|94.21|92.91|93.97|92.67|94.28|92.98|93.97|92.67|202
1655689800000|2022-06-20 01:50:00|93.95|92.65|94.27|92.97|94.27|92.97|93.67|92.37|253
1655690100000|2022-06-20 01:55:00|94.24|92.94|94.42|93.12|94.47|93.17|94.16|92.86|133
1655690400000|2022-06-20 02:00:00|94.41|93.11|94.81|93.51|94.91|93.61|94.41|93.11|161
1655690700000|2022-06-20 02:05:00|94.8|93.5|95.29|93.99|95.45|94.15|94.77|93.47|272
1655691000000|2022-06-20 02:10:00|95.3|94|94.99|93.69|95.3|94|94.95|93.65|189
1655691300000|2022-06-20 02:15:00|94.98|93.68|94.73|93.43|95.04|93.74|94.67|93.37|173
1655691600000|2022-06-20 02:20:00|94.72|93.42|94.38|93.08|94.83|93.53|94.38|93.08|181
1655691900000|2022-06-20 02:25:00|94.39|93.09|93.43|92.13|94.48|93.18|93.39|92.09|346
1655692200000|2022-06-20 02:30:00|93.44|92.14|93.95|92.65|94.01|92.71|93.31|92.01|268
1655692500000|2022-06-20 02:35:00|93.94|92.64|93.97|92.67|94.01|92.71|93.74|92.44|176
1655692800000|2022-06-20 02:40:00|94.01|92.71|94.17|92.87|94.22|92.92|93.95|92.65|154
1655693100000|2022-06-20 02:45:00|94.2|92.9|94.21|92.91|94.31|93.01|94.05|92.75|234
1655693400000|2022-06-20 02:50:00|94.22|92.92|94.03|92.73|94.3|93|93.94|92.64|191
1655693700000|2022-06-20 02:55:00|94.04|92.74|94.12|92.82|94.14|92.84|93.93|92.63|157
1655694000000|2022-06-20 03:00:00|94.11|92.81|93.82|92.52|94.19|92.89|93.81|92.51|203
1655694300000|2022-06-20 03:05:00|93.85|92.55|94.21|92.91|94.32|93.02|93.8|92.5|217
1655694600000|2022-06-20 03:10:00|94.22|92.92|94.15|92.85|94.3|93|94.12|92.82|115
1655694900000|2022-06-20 03:15:00|94.19|92.89|94.11|92.81|94.22|92.92|93.98|92.68|158
1655695200000|2022-06-20 03:20:00|94.1|92.8|94.08|92.78|94.31|93.01|94.06|92.76|121
1655695500000|2022-06-20 03:25:00|94.07|92.77|94.22|92.92|94.39|93.09|93.94|92.64|181
1655695800000|2022-06-20 03:30:00|94.21|92.91|94.27|92.97|94.38|93.08|94.13|92.83|110
1655696100000|2022-06-20 03:35:00|94.26|92.96|94.35|93.05|94.4|93.1|94.22|92.92|124
1655696400000|2022-06-20 03:40:00|94.36|93.06|94.61|93.31|94.62|93.32|94.33|93.03|120
1655696700000|2022-06-20 03:45:00|94.59|93.29|94.71|93.41|94.8|93.5|94.17|92.87|179
1655697000000|2022-06-20 03:50:00|94.64|93.34|94.86|93.56|95.39|94.09|94.6|93.3|186
1655697300000|2022-06-20 03:55:00|94.85|93.55|94.24|92.94|94.86|93.56|93.82|92.52|189
1655697600000|2022-06-20 04:00:00|94.26|92.96|94.22|92.92|94.34|93.04|94.2|92.9|110
1655697900000|2022-06-20 04:05:00|94.2|92.9|94.29|92.99|94.37|93.07|94.11|92.81|130
1655698200000|2022-06-20 04:10:00|94.28|92.98|94.38|93.08|94.45|93.15|94.27|92.97|109
1655698500000|2022-06-20 04:15:00|94.39|93.09|94.43|93.13|94.54|93.24|94.36|93.06|156
1655698800000|2022-06-20 04:20:00|94.44|93.14|94.55|93.25|94.74|93.44|94.42|93.12|143
1655699100000|2022-06-20 04:25:00|94.56|93.26|94.97|93.67|94.97|93.67|94.56|93.26|110
1655699400000|2022-06-20 04:30:00|94.96|93.66|94.92|93.62|94.99|93.69|94.75|93.45|108
1655699700000|2022-06-20 04:35:00|94.94|93.64|94.48|93.18|94.94|93.64|94.43|93.13|127
1655700000000|2022-06-20 04:40:00|94.47|93.17|94.25|92.95|94.47|93.17|94.25|92.95|58
1655700300000|2022-06-20 04:45:00|94.24|92.94|94.11|92.81|94.42|93.12|94.09|92.79|109
1655700600000|2022-06-20 04:50:00|94.09|92.79|94|92.7|94.24|92.94|93.97|92.67|150
1655700900000|2022-06-20 04:55:00|94.01|92.71|93.6|92.3|94.01|92.71|93.53|92.23|228
1655701200000|2022-06-20 05:00:00|93.61|92.31|93.59|92.29|93.67|92.37|93.53|92.23|153
1655701500000|2022-06-20 05:05:00|93.58|92.28|93.79|92.49|93.79|92.49|93.53|92.23|125
1655701800000|2022-06-20 05:10:00|93.77|92.47|93.74|92.44|93.86|92.56|93.43|92.13|145
1655702100000|2022-06-20 05:15:00|93.75|92.45|93.06|91.76|93.76|92.46|92.93|91.63|256
1655702400000|2022-06-20 05:20:00|93.07|91.77|93.23|91.93|93.31|92.01|93.06|91.76|168
1655702700000|2022-06-20 05:25:00|93.24|91.94|93.4|92.1|93.4|92.1|93|91.7|188
1655703000000|2022-06-20 05:30:00|93.38|92.08|93.42|92.12|93.5|92.2|93.06|91.76|198
1655703300000|2022-06-20 05:35:00|93.41|92.11|93.56|92.26|93.57|92.27|93.34|92.04|122
1655703600000|2022-06-20 05:40:00|93.54|92.24|93.8|92.5|93.84|92.54|93.51|92.21|132
1655703900000|2022-06-20 05:45:00|93.78|92.48|93.8|92.5|93.94|92.64|93.65|92.35|143
1655704200000|2022-06-20 05:50:00|93.82|92.52|94.29|92.99|94.29|92.99|93.78|92.48|191
1655704500000|2022-06-20 05:55:00|94.28|92.98|94.52|93.22|94.55|93.25|94.22|92.92|129
1655704800000|2022-06-20 06:00:00|94.51|93.21|94.45|93.15|94.57|93.27|94.43|93.13|106
1655705100000|2022-06-20 06:05:00|94.44|93.14|94.65|93.35|94.83|93.53|94.44|93.14|107
1655705400000|2022-06-20 06:10:00|94.66|93.36|94.95|93.65|94.95|93.65|94.6|93.3|99
1655705700000|2022-06-20 06:15:00|94.96|93.66|94.56|93.26|95.16|93.86|94.55|93.25|214
1655706000000|2022-06-20 06:20:00|94.55|93.25|94.24|92.94|94.61|93.31|94.24|92.94|182
1655706300000|2022-06-20 06:25:00|94.25|92.95|94.15|92.85|94.31|93.01|94.11|92.81|144
1655706600000|2022-06-20 06:30:00|94.14|92.84|94.28|92.98|94.33|93.03|94.04|92.74|155
1655706900000|2022-06-20 06:35:00|94.29|92.99|94.43|93.13|94.59|93.29|94.25|92.95|145
1655707200000|2022-06-20 06:40:00|94.44|93.14|94.63|93.33|94.69|93.39|94.41|93.11|121
1655707500000|2022-06-20 06:45:00|94.64|93.34|94.92|93.62|94.98|93.68|94.63|93.33|114
1655707800000|2022-06-20 06:50:00|94.91|93.61|95.06|93.76|95.12|93.82|94.89|93.59|132
1655708100000|2022-06-20 06:55:00|95.07|93.77|95.09|93.79|95.14|93.84|94.92|93.62|124
1655708400000|2022-06-20 07:00:00|95.07|93.77|95.01|93.71|95.16|93.86|94.93|93.63|178
1655708700000|2022-06-20 07:05:00|95|93.7|94.54|93.24|95|93.7|94.42|93.12|187
1655709000000|2022-06-20 07:10:00|94.53|93.23|94.33|93.03|94.64|93.34|94.33|93.03|172
1655709300000|2022-06-20 07:15:00|94.32|93.02|94.26|92.96|94.38|93.08|94.05|92.75|196
1655709600000|2022-06-20 07:20:00|94.25|92.95|94.13|92.83|94.35|93.05|93.93|92.63|171
1655709900000|2022-06-20 07:25:00|94.12|92.82|94.22|92.92|94.31|93.01|94.03|92.73|206
1655710200000|2022-06-20 07:30:00|94.23|92.93|94.25|92.95|94.3|93|94.17|92.87|128
1655710500000|2022-06-20 07:35:00|94.24|92.94|94.04|92.74|94.24|92.94|93.73|92.43|219
1655710800000|2022-06-20 07:40:00|94.03|92.73|93.83|92.53|94.09|92.79|93.81|92.51|177
1655711100000|2022-06-20 07:45:00|93.82|92.52|93.93|92.63|94.04|92.74|93.74|92.44|220
1655711400000|2022-06-20 07:50:00|93.94|92.64|94.1|92.8|94.13|92.83|93.93|92.63|139
1655711700000|2022-06-20 07:55:00|94.08|92.78|94.55|93.25|94.56|93.26|94.08|92.78|174
1655712000000|2022-06-20 08:00:00|94.56|93.26|94.59|93.29|94.63|93.33|94.41|93.11|183
1655712300000|2022-06-20 08:05:00|94.57|93.27|95.03|93.73|95.12|93.82|94.46|93.16|225
1655712600000|2022-06-20 08:10:00|95.02|93.72|95.51|94.21|95.94|94.64|94.85|93.55|322
1655712900000|2022-06-20 08:15:00|95.52|94.22|95.75|94.45|95.98|94.68|95.4|94.1|247
1655713200000|2022-06-20 08:20:00|95.74|94.44|95.47|94.17|95.74|94.44|95.38|94.08|148
1655713500000|2022-06-20 08:25:00|95.5|94.2|95.9|94.6|95.95|94.65|95.43|94.13|185
1655713800000|2022-06-20 08:30:00|95.89|94.59|95.97|94.67|96.17|94.87|95.76|94.46|207
1655714100000|2022-06-20 08:35:00|95.96|94.66|96.1|94.8|96.31|95.01|95.91|94.61|213
1655714400000|2022-06-20 08:40:00|96.09|94.79|96.27|94.97|96.35|95.05|96.09|94.79|247
1655714700000|2022-06-20 08:45:00|96.26|94.96|96|94.7|96.47|95.17|95.93|94.63|242
1655715000000|2022-06-20 08:50:00|95.98|94.68|95.86|94.56|96.13|94.83|95.86|94.56|133
1655715300000|2022-06-20 08:55:00|95.87|94.57|96.35|95.05|96.35|95.05|95.86|94.56|162
1655715600000|2022-06-20 09:00:00|96.34|95.04|96.26|94.96|96.37|95.07|96.13|94.83|171
1655715900000|2022-06-20 09:05:00|96.25|94.95|96.59|95.29|96.6|95.3|96.2|94.9|183
1655716200000|2022-06-20 09:10:00|96.58|95.28|96.82|95.52|97.15|95.85|96.55|95.25|271
1655716500000|2022-06-20 09:15:00|96.81|95.51|96.43|95.13|96.83|95.53|96.37|95.07|212
1655716800000|2022-06-20 09:20:00|96.42|95.12|96.55|95.25|96.56|95.26|96.36|95.06|181
1655717100000|2022-06-20 09:25:00|96.59|95.29|96.95|95.65|97.02|95.72|96.52|95.22|212
1655717400000|2022-06-20 09:30:00|96.96|95.66|96.93|95.63|97.45|96.15|96.93|95.63|258
1655717700000|2022-06-20 09:35:00|96.92|95.62|96.92|95.62|97.07|95.77|96.45|95.15|260
1655718000000|2022-06-20 09:40:00|96.93|95.63|96.82|95.52|96.96|95.66|96.73|95.43|208
1655718300000|2022-06-20 09:45:00|96.81|95.51|96.51|95.21|96.83|95.53|96.45|95.15|190
1655718600000|2022-06-20 09:50:00|96.54|95.24|96.59|95.29|96.65|95.35|96.44|95.14|175
1655718900000|2022-06-20 09:55:00|96.57|95.27|96.82|95.52|96.84|95.54|96.45|95.15|179
1655719200000|2022-06-20 10:00:00|96.83|95.53|96.91|95.61|96.93|95.63|96.7|95.4|100
1655719500000|2022-06-20 10:05:00|96.9|95.6|96.97|95.67|97.13|95.83|96.84|95.54|203
1655719800000|2022-06-20 10:10:00|96.96|95.66|96.76|95.46|97.4|96.1|96.76|95.46|196
1655720100000|2022-06-20 10:15:00|96.75|95.45|96.89|95.59|97.04|95.74|96.64|95.34|201
1655720400000|2022-06-20 10:20:00|96.85|95.55|96.86|95.56|97.02|95.72|96.72|95.42|172
1655720700000|2022-06-20 10:25:00|96.89|95.59|97.24|95.94|97.25|95.95|96.82|95.52|223
1655721000000|2022-06-20 10:30:00|97.23|95.93|97.46|96.16|97.46|96.16|97.06|95.76|184
1655721300000|2022-06-20 10:35:00|97.47|96.17|98.01|96.71|98.01|96.71|97.47|96.17|195
1655721600000|2022-06-20 10:40:00|98|96.7|98.81|97.51|99.02|97.72|97.89|96.59|332
1655721900000|2022-06-20 10:45:00|98.82|97.52|98.32|97.02|99|97.7|98.24|96.94|269
1655722200000|2022-06-20 10:50:00|98.31|97.01|98.98|97.68|99.01|97.71|98.27|96.97|225
1655722500000|2022-06-20 10:55:00|98.94|97.64|98.69|97.39|98.98|97.68|98.67|97.37|213
1655722800000|2022-06-20 11:00:00|98.7|97.4|98.51|97.21|98.89|97.59|98.39|97.09|176
1655723100000|2022-06-20 11:05:00|98.49|97.19|98.28|96.98|98.49|97.19|98.28|96.98|106
1655723400000|2022-06-20 11:10:00|98.29|96.99|98.27|96.97|98.42|97.12|98.08|96.78|146
1655723700000|2022-06-20 11:15:00|98.28|96.98|98|96.7|98.41|97.11|97.99|96.69|124
1655724000000|2022-06-20 11:20:00|98.01|96.71|98.38|97.08|98.38|97.08|97.88|96.58|189
1655724300000|2022-06-20 11:25:00|98.39|97.09|98.34|97.04|98.42|97.12|98.27|96.97|149
1655724600000|2022-06-20 11:30:00|98.33|97.03|98.16|96.86|98.44|97.14|97.91|96.61|193
1655724900000|2022-06-20 11:35:00|98.15|96.85|98.62|97.32|98.64|97.34|98.1|96.8|140
1655725200000|2022-06-20 11:40:00|98.61|97.31|98.87|97.57|98.97|97.67|98.61|97.31|149
1655725500000|2022-06-20 11:45:00|98.92|97.62|99.02|97.72|99.09|97.79|98.51|97.21|203
1655725800000|2022-06-20 11:50:00|99.01|97.71|98.75|97.45|99.15|97.85|98.68|97.38|143
1655726100000|2022-06-20 11:55:00|98.74|97.44|98.51|97.21|98.84|97.54|98.45|97.15|186
1655726400000|2022-06-20 12:00:00|98.5|97.2|98.05|96.75|98.59|97.29|97.75|96.45|262
1655726700000|2022-06-20 12:05:00|98.08|96.78|97.9|96.6|98.13|96.83|97.73|96.43|191
1655727000000|2022-06-20 12:10:00|97.88|96.58|97.89|96.59|98.02|96.72|97.8|96.5|164
1655727300000|2022-06-20 12:15:00|97.88|96.58|97.49|96.19|97.92|96.62|97.18|95.88|194
1655727600000|2022-06-20 12:20:00|97.48|96.18|97.83|96.53|97.92|96.62|97.42|96.12|112
1655727900000|2022-06-20 12:25:00|97.82|96.52|96.96|95.66|97.88|96.58|96.91|95.61|248
1655728200000|2022-06-20 12:30:00|96.95|95.65|97.05|95.75|97.49|96.19|96.87|95.57|256
1655728500000|2022-06-20 12:35:00|97.07|95.77|96.82|95.52|97.2|95.9|96.79|95.49|225
1655728800000|2022-06-20 12:40:00|96.79|95.49|96.87|95.57|96.93|95.63|96.73|95.43|160
1655729100000|2022-06-20 12:45:00|96.84|95.54|97.06|95.76|97.12|95.82|96.81|95.51|156
1655729400000|2022-06-20 12:50:00|97.05|95.75|96.97|95.67|97.15|95.85|96.83|95.53|138
1655729700000|2022-06-20 12:55:00|96.96|95.66|97.12|95.82|97.21|95.91|96.95|95.65|146
1655730000000|2022-06-20 13:00:00|97.13|95.83|96.96|95.66|97.13|95.83|96.76|95.46|153
1655730300000|2022-06-20 13:05:00|96.95|95.65|96.92|95.62|97.05|95.75|96.75|95.45|196
1655730600000|2022-06-20 13:10:00|96.91|95.61|96.94|95.64|96.99|95.69|96.72|95.42|173
1655730900000|2022-06-20 13:15:00|96.92|95.62|97.07|95.77|97.14|95.84|96.87|95.57|100
1655731200000|2022-06-20 13:20:00|97.06|95.76|97.19|95.89|97.19|95.89|97|95.7|88
1655731500000|2022-06-20 13:25:00|97.18|95.88|97.33|96.03|97.63|96.33|97.18|95.88|223
1655731800000|2022-06-20 13:30:00|97.32|96.02|97.3|96|97.63|96.33|97.3|96|220
1655732100000|2022-06-20 13:35:00|97.31|96.01|97.13|95.83|97.36|96.06|96.84|95.54|247
1655732400000|2022-06-20 13:40:00|97.14|95.84|96.93|95.63|97.18|95.88|96.89|95.59|167
1655732700000|2022-06-20 13:45:00|96.94|95.64|95.95|94.65|96.95|95.65|95.84|94.54|321
1655733000000|2022-06-20 13:50:00|95.94|94.64|96.14|94.84|96.36|95.06|95.92|94.62|205
1655733300000|2022-06-20 13:55:00|96.13|94.83|96.28|94.98|96.42|95.12|96.13|94.83|160
1655733600000|2022-06-20 14:00:00|96.27|94.97|96.56|95.26|96.83|95.53|96.2|94.9|201
1655733900000|2022-06-20 14:05:00|96.55|95.25|96.84|95.54|96.89|95.59|96.46|95.16|150
1655734200000|2022-06-20 14:10:00|96.83|95.53|96.82|95.52|96.98|95.68|96.77|95.47|152
1655734500000|2022-06-20 14:15:00|96.79|95.49|96.93|95.63|97.11|95.81|96.65|95.35|154
1655734800000|2022-06-20 14:20:00|96.94|95.64|97.13|95.83|97.16|95.86|96.94|95.64|92
1655735100000|2022-06-20 14:25:00|97.15|95.85|97.09|95.79|97.31|96.01|97.09|95.79|116
1655735400000|2022-06-20 14:30:00|97.07|95.77|97.33|96.03|97.5|96.2|97|95.7|198
1655735700000|2022-06-20 14:35:00|97.32|96.02|97.17|95.87|97.49|96.19|97.11|95.81|185
1655736000000|2022-06-20 14:40:00|97.18|95.88|97.14|95.84|97.3|96|97.04|95.74|151
1655736300000|2022-06-20 14:45:00|97.13|95.83|97.33|96.03|97.45|96.15|97.12|95.82|205
1655736600000|2022-06-20 14:50:00|97.34|96.04|97.39|96.09|97.74|96.44|97.03|95.73|278
1655736900000|2022-06-20 14:55:00|97.38|96.08|97.47|96.17|97.62|96.32|97.38|96.08|188
1655737200000|2022-06-20 15:00:00|97.48|96.18|97.99|96.69|98|96.7|97.28|95.98|257
1655737500000|2022-06-20 15:05:00|98.04|96.74|97.48|96.18|98.16|96.86|97.28|95.98|263
1655737800000|2022-06-20 15:10:00|97.49|96.19|96.95|95.65|97.49|96.19|96.84|95.54|213
1655738100000|2022-06-20 15:15:00|96.94|95.64|96.5|95.2|97.02|95.72|96.37|95.07|293
1655738400000|2022-06-20 15:20:00|96.52|95.22|96.28|94.98|96.55|95.25|96.11|94.81|170
1655738700000|2022-06-20 15:25:00|96.27|94.97|96.37|95.07|96.42|95.12|96.13|94.83|150
1655739000000|2022-06-20 15:30:00|96.36|95.06|96.4|95.1|96.44|95.14|96.13|94.83|144
1655739300000|2022-06-20 15:35:00|96.39|95.09|96.5|95.2|96.57|95.27|96.32|95.02|115
1655739600000|2022-06-20 15:40:00|96.54|95.24|96.51|95.21|96.8|95.5|96.38|95.08|156
1655739900000|2022-06-20 15:45:00|96.5|95.2|96.84|95.54|96.9|95.6|96.49|95.19|62
1655740200000|2022-06-20 15:50:00|96.86|95.56|97.01|95.71|97.06|95.76|96.82|95.52|136
1655740500000|2022-06-20 15:55:00|96.98|95.68|97.24|95.94|97.3|96|96.98|95.68|122
1655740800000|2022-06-20 16:00:00|97.23|95.93|96.96|95.66|97.41|96.11|96.86|95.56|189
1655741100000|2022-06-20 16:05:00|97.03|95.73|96.86|95.56|97.35|96.05|96.5|95.2|176
1655741400000|2022-06-20 16:10:00|96.87|95.57|96.78|95.48|97.05|95.75|96.64|95.34|157
1655741700000|2022-06-20 16:15:00|96.79|95.49|96.34|95.04|96.94|95.64|96.32|95.02|160
1655742000000|2022-06-20 16:20:00|96.33|95.03|96.31|95.01|96.46|95.16|96.15|94.85|219
1655742300000|2022-06-20 16:25:00|96.3|95|96.36|95.06|96.41|95.11|96.23|94.93|121
1655742600000|2022-06-20 16:30:00|96.37|95.07|96.58|95.28|96.6|95.3|96.36|95.06|144
1655742900000|2022-06-20 16:35:00|96.56|95.26|96.82|95.52|96.82|95.52|96.4|95.1|105
1655743200000|2022-06-20 16:40:00|96.84|95.54|96.11|94.81|96.84|95.54|96.1|94.8|151
1655743500000|2022-06-20 16:45:00|96.15|94.85|96.15|94.85|96.4|95.1|96.08|94.78|158
1655743800000|2022-06-20 16:50:00|96.16|94.86|95.91|94.61|96.3|95|95.76|94.46|128
1655744100000|2022-06-20 16:55:00|95.89|94.59|96.17|94.87|96.24|94.94|95.74|94.44|192
1655744400000|2022-06-20 17:00:00|96.15|94.85|96.32|95.02|96.36|95.06|96.15|94.85|78
1655744700000|2022-06-20 17:05:00|96.3|95|96.26|94.96|96.31|95.01|95.54|94.24|252
1655745000000|2022-06-20 17:10:00|96.25|94.95|96.38|95.08|96.47|95.17|96.21|94.91|184
1655745300000|2022-06-20 17:15:00|96.39|95.09|96.49|95.19|96.6|95.3|96.38|95.08|139
1655745600000|2022-06-20 17:20:00|96.48|95.18|96.44|95.14|96.59|95.29|96.38|95.08|130
1655745900000|2022-06-20 17:25:00|96.45|95.15|96.52|95.22|96.79|95.49|96.35|95.05|191
1655746200000|2022-06-20 17:30:00|96.5|95.2|96.45|95.15|96.53|95.23|95.84|94.54|219
1655746500000|2022-06-20 17:35:00|96.44|95.14|97.04|95.74|97.08|95.78|96.44|95.14|260
1655746800000|2022-06-20 17:40:00|97.03|95.73|96.62|95.32|97.07|95.77|96.08|94.78|259
1655747100000|2022-06-20 17:45:00|96.61|95.31|96.84|95.54|97.03|95.73|96.56|95.26|183
1655747400000|2022-06-20 17:50:00|96.83|95.53|95.93|94.63|96.84|95.54|95.82|94.52|273
1655747700000|2022-06-20 17:55:00|95.92|94.62|95.25|93.95|95.98|94.68|95.24|93.94|259
1655748000000|2022-06-20 18:00:00|95.24|93.94|95.25|93.95|95.46|94.16|94.94|93.64|257
1655748300000|2022-06-20 18:05:00|95.23|93.93|94.96|93.66|95.41|94.11|94.87|93.57|182
1655748600000|2022-06-20 18:10:00|94.97|93.67|94.77|93.47|95.04|93.74|94.57|93.27|158
1655748900000|2022-06-20 18:15:00|94.76|93.46|94.84|93.54|94.91|93.61|94.47|93.17|206
1655749200000|2022-06-20 18:20:00|94.85|93.55|95.07|93.77|95.4|94.1|94.85|93.55|197
1655749500000|2022-06-20 18:25:00|95.08|93.78|95.32|94.02|95.39|94.09|95.08|93.78|107
1655749800000|2022-06-20 18:30:00|95.33|94.03|95.06|93.76|95.45|94.15|94.94|93.64|156
1655750100000|2022-06-20 18:35:00|95.08|93.78|95.2|93.9|95.26|93.96|95.02|93.72|141
1655750400000|2022-06-20 18:40:00|95.19|93.89|95.1|93.8|95.38|94.08|95.09|93.79|92
1655750700000|2022-06-20 18:45:00|95.11|93.81|95.05|93.75|95.18|93.88|94.95|93.65|124
1655751000000|2022-06-20 18:50:00|95.03|93.73|95.25|93.95|95.3|94|95.03|93.73|91
1655751300000|2022-06-20 18:55:00|95.23|93.93|95.35|94.05|95.46|94.16|95.11|93.81|95
1655751600000|2022-06-20 19:00:00|95.36|94.06|95.26|93.96|95.42|94.12|95.23|93.93|75
1655751900000|2022-06-20 19:05:00|95.25|93.95|94.88|93.58|95.26|93.96|94.73|93.43|170
1655752200000|2022-06-20 19:10:00|94.87|93.57|95.37|94.07|95.37|94.07|94.86|93.56|188
1655752500000|2022-06-20 19:15:00|95.35|94.05|95.38|94.08|95.57|94.27|95.16|93.86|171
1655752800000|2022-06-20 19:20:00|95.37|94.07|95.3|94|95.62|94.32|95.3|94|166
1655753100000|2022-06-20 19:25:00|95.29|93.99|95.16|93.86|95.49|94.19|95.11|93.81|169
1655753400000|2022-06-20 19:30:00|95.17|93.87|95.01|93.71|95.24|93.94|94.96|93.66|91
1655753700000|2022-06-20 19:35:00|94.99|93.69|95.43|94.13|95.44|94.14|94.9|93.6|148
1655754000000|2022-06-20 19:40:00|95.44|94.14|95.63|94.33|95.74|94.44|95.4|94.1|132
1655754300000|2022-06-20 19:45:00|95.66|94.36|96.01|94.71|96.1|94.8|95.66|94.36|201
1655754600000|2022-06-20 19:50:00|96.02|94.72|95.96|94.66|96.04|94.74|95.87|94.57|132
1655754900000|2022-06-20 19:55:00|95.95|94.65|95.94|94.64|96.03|94.73|95.84|94.54|108
1655755200000|2022-06-20 20:00:00|95.95|94.65|95.51|94.21|96.08|94.78|95.35|94.05|142
1655755500000|2022-06-20 20:05:00|95.52|94.22|95.88|94.58|96.09|94.79|95.52|94.22|207
1655755800000|2022-06-20 20:10:00|95.9|94.6|96.18|94.88|96.2|94.9|95.9|94.6|118
1655756100000|2022-06-20 20:15:00|96.16|94.86|96.39|95.09|96.54|95.24|96.09|94.79|169
1655756400000|2022-06-20 20:20:00|96.4|95.1|96.24|94.94|96.44|95.14|96.22|94.92|97
1655756700000|2022-06-20 20:25:00|96.25|94.95|96.3|95|96.37|95.07|96.12|94.82|116
1655757000000|2022-06-20 20:30:00|96.29|94.99|96.37|95.07|96.46|95.16|96.19|94.89|110
1655757300000|2022-06-20 20:35:00|96.32|95.02|96.75|95.45|96.8|95.5|96.32|95.02|98
1655757600000|2022-06-20 20:40:00|96.74|95.44|96.6|95.3|96.74|95.44|96.51|95.21|94
1655757900000|2022-06-20 20:45:00|96.59|95.29|96.32|95.02|96.65|95.35|96.28|94.98|78
1655758200000|2022-06-20 20:50:00|96.35|95.05|96.76|95.46|96.92|95.62|96.13|94.83|200
1655758500000|2022-06-20 20:55:00|96.75|95.45|96.75|95.45|96.92|95.62|96.53|95.23|172
1655758800000|2022-06-20 21:00:00|96.76|95.46|97.01|95.71|97.01|95.71|96.76|95.46|113
1655759100000|2022-06-20 21:05:00|97.05|95.75|96.5|95.2|97.05|95.75|96.4|95.1|132
1655759400000|2022-06-20 21:10:00|96.49|95.19|96.33|95.03|96.53|95.23|96.28|94.98|103
1655759700000|2022-06-20 21:15:00|96.34|95.04|96.28|94.98|96.37|95.07|96.2|94.9|48
1655760000000|2022-06-20 21:20:00|96.29|94.99|96.39|95.09|96.41|95.11|96.26|94.96|57
1655760300000|2022-06-20 21:25:00|96.4|95.1|96.17|94.87|96.4|95.1|96.15|94.85|75
1655760600000|2022-06-20 21:30:00|96.15|94.85|96.01|94.71|96.16|94.86|95.99|94.69|44
1655760900000|2022-06-20 21:35:00|96|94.7|95.59|94.29|96.01|94.71|95.48|94.18|66
1655761200000|2022-06-20 21:40:00|95.61|94.31|95.74|94.44|95.84|94.54|95.57|94.27|63
1655761500000|2022-06-20 21:45:00|95.68|94.38|95.13|93.83|95.68|94.38|95.13|93.83|93
1655761800000|2022-06-20 21:50:00|95.14|93.84|95.15|93.85|95.19|93.89|95.02|93.72|77
1655762100000|2022-06-20 21:55:00|95.16|93.86|95.25|93.95|95.41|94.11|95.15|93.85|92
1655762400000|2022-06-20 22:00:00|95.26|93.96|95.01|93.71|95.3|94|94.91|93.61|111
1655762700000|2022-06-20 22:05:00|95|93.7|94.98|93.68|95.13|93.83|94.78|93.48|163
1655763000000|2022-06-20 22:10:00|94.96|93.66|94.93|93.63|95.17|93.87|94.89|93.59|92
1655763300000|2022-06-20 22:15:00|94.94|93.64|94.99|93.69|95.13|93.83|94.76|93.46|155
1655763600000|2022-06-20 22:20:00|94.98|93.68|95.1|93.8|95.32|94.02|94.97|93.67|168
1655763900000|2022-06-20 22:25:00|95.09|93.79|95.33|94.03|95.44|94.14|95.06|93.76|192
1655764200000|2022-06-20 22:30:00|95.38|94.08|95.32|94.02|95.58|94.28|95.25|93.95|181
1655764500000|2022-06-20 22:35:00|95.34|94.04|95.23|93.93|95.45|94.15|95.09|93.79|135
1655764800000|2022-06-20 22:40:00|95.24|93.94|96.01|94.71|96.01|94.71|95.22|93.92|132
1655765100000|2022-06-20 22:45:00|96|94.7|96.17|94.87|96.29|94.99|95.85|94.55|168
1655765400000|2022-06-20 22:50:00|96.16|94.86|96.1|94.8|96.27|94.97|96.06|94.76|96
1655765700000|2022-06-20 22:55:00|96.11|94.81|96|94.7|96.3|95|96|94.7|152
1655766000000|2022-06-20 23:00:00|95.99|94.69|96.03|94.73|96.09|94.79|95.76|94.46|133
1655766300000|2022-06-20 23:05:00|96.05|94.75|95.93|94.63|96.1|94.8|95.86|94.56|131
1655766600000|2022-06-20 23:10:00|95.91|94.61|95.83|94.53|95.92|94.62|95.43|94.13|141
1655766900000|2022-06-20 23:15:00|95.81|94.51|95.52|94.22|95.83|94.53|95.44|94.14|126
1655767200000|2022-06-20 23:20:00|95.49|94.19|95.64|94.34|95.66|94.36|95.45|94.15|98
1655767500000|2022-06-20 23:25:00|95.62|94.32|95.67|94.37|95.67|94.37|95.26|93.96|163
1655767800000|2022-06-20 23:30:00|95.72|94.42|96.46|95.16|96.48|95.18|95.57|94.27|273
1655768100000|2022-06-20 23:35:00|96.45|95.15|96.96|95.66|97|95.7|96.3|95|288
1655768400000|2022-06-20 23:40:00|96.93|95.63|97.07|95.77|97.15|95.85|96.73|95.43|232
1655768700000|2022-06-20 23:45:00|97.06|95.76|97.14|95.84|97.24|95.94|96.87|95.57|295
1655769000000|2022-06-20 23:50:00|97.13|95.83|97.09|95.79|97.21|95.91|97.04|95.74|148
1655769300000|2022-06-20 23:55:00|97.08|95.78|96.76|95.46|97.08|95.78|96.75|95.45|144
1655769600000|2022-06-21 00:00:00|96.75|95.45|96.5|95.2|96.81|95.51|96.33|95.03|206
1655769900000|2022-06-21 00:05:00|96.51|95.21|96.83|95.53|96.87|95.57|96.51|95.21|171
1655770200000|2022-06-21 00:10:00|96.82|95.52|96.8|95.5|96.96|95.66|96.45|95.15|220
1655770500000|2022-06-21 00:15:00|96.75|95.45|96.13|94.83|96.98|95.68|96.02|94.72|277
1655770800000|2022-06-21 00:20:00|96.12|94.82|95.96|94.66|96.15|94.85|95.84|94.54|206
1655771100000|2022-06-21 00:25:00|95.95|94.65|95.89|94.59|95.99|94.69|95.8|94.5|191
1655771400000|2022-06-21 00:30:00|95.92|94.62|95.47|94.17|95.96|94.66|95.17|93.87|209
1655771700000|2022-06-21 00:35:00|95.45|94.15|95.51|94.21|95.6|94.3|95.27|93.97|170
1655772000000|2022-06-21 00:40:00|95.48|94.18|95.26|93.96|95.57|94.27|95.24|93.94|160
1655772300000|2022-06-21 00:45:00|95.28|93.98|96.03|94.73|96.05|94.75|95.25|93.95|202
1655772600000|2022-06-21 00:50:00|96.02|94.72|96.32|95.02|96.41|95.11|96.02|94.72|259
1655772900000|2022-06-21 00:55:00|96.33|95.03|96.66|95.36|96.7|95.4|96.3|95|172
1655773200000|2022-06-21 01:00:00|96.65|95.35|96.9|95.6|97.15|95.85|96.54|95.24|287
1655773500000|2022-06-21 01:05:00|96.88|95.58|96.97|95.67|97.01|95.71|96.78|95.48|169
1655773800000|2022-06-21 01:10:00|96.98|95.68|97.37|96.07|97.63|96.33|96.95|95.65|233
1655774100000|2022-06-21 01:15:00|97.39|96.09|97.11|95.81|97.61|96.31|97.09|95.79|250
1655774400000|2022-06-21 01:20:00|97.12|95.82|97.1|95.8|97.13|95.83|96.93|95.63|176
1655774700000|2022-06-21 01:25:00|97.09|95.79|96.53|95.23|97.12|95.82|96.53|95.23|214
1655775000000|2022-06-21 01:30:00|96.52|95.22|96.54|95.24|96.64|95.34|96.52|95.22|126
1655775300000|2022-06-21 01:35:00|96.55|95.25|96.52|95.22|96.56|95.26|96.52|95.22|38
1655775600000|2022-06-21 01:40:00|96.54|95.24|96.08|94.78|96.54|95.24|96.03|94.73|157
1655775900000|2022-06-21 01:45:00|96.13|94.83|96.4|95.1|96.43|95.13|96.07|94.77|149
1655776200000|2022-06-21 01:50:00|96.41|95.11|96.54|95.24|96.64|95.34|96.4|95.1|107
1655776500000|2022-06-21 01:55:00|96.55|95.25|96.83|95.53|96.9|95.6|96.52|95.22|145
1655776800000|2022-06-21 02:00:00|96.81|95.51|96.75|95.45|97.01|95.71|96.75|95.45|162
1655777100000|2022-06-21 02:05:00|96.74|95.44|95.98|94.68|96.74|95.44|95.9|94.6|246
1655777400000|2022-06-21 02:10:00|95.97|94.67|95.83|94.53|96.02|94.72|95.78|94.48|141
1655777700000|2022-06-21 02:15:00|95.84|94.54|96.03|94.73|96.06|94.76|95.78|94.48|81
1655778000000|2022-06-21 02:20:00|96.06|94.76|96.14|94.84|96.25|94.95|95.63|94.33|159
1655778300000|2022-06-21 02:25:00|96.13|94.83|95.97|94.67|96.22|94.92|95.97|94.67|106
1655778600000|2022-06-21 02:30:00|95.96|94.66|96.01|94.71|96.36|95.06|95.61|94.31|233
1655778900000|2022-06-21 02:35:00|96|94.7|95.86|94.56|96.04|94.74|95.77|94.47|173
1655779200000|2022-06-21 02:40:00|95.84|94.54|95.91|94.61|96.04|94.74|95.48|94.18|162
1655779500000|2022-06-21 02:45:00|95.9|94.6|95.85|94.55|96.06|94.76|95.82|94.52|140
1655779800000|2022-06-21 02:50:00|95.86|94.56|96.12|94.82|96.2|94.9|95.83|94.53|121
1655780100000|2022-06-21 02:55:00|96.11|94.81|96.2|94.9|96.26|94.96|96.02|94.72|134
1655780400000|2022-06-21 03:00:00|96.19|94.89|96.48|95.18|96.5|95.2|95.92|94.62|165
1655780700000|2022-06-21 03:05:00|96.46|95.16|96.32|95.02|96.48|95.18|95.84|94.54|244
1655781000000|2022-06-21 03:10:00|96.3|95|96.8|95.5|96.82|95.52|96.17|94.87|182
1655781300000|2022-06-21 03:15:00|96.78|95.48|96.5|95.2|96.89|95.59|96.46|95.16|177
1655781600000|2022-06-21 03:20:00|96.48|95.18|96.48|95.18|96.61|95.31|96.26|94.96|125
1655781900000|2022-06-21 03:25:00|96.47|95.17|96.14|94.84|96.47|95.17|95.89|94.59|158
1655782200000|2022-06-21 03:30:00|96.13|94.83|96.17|94.87|96.2|94.9|95.86|94.56|166
1655782500000|2022-06-21 03:35:00|96.18|94.88|96.13|94.83|96.32|95.02|96.02|94.72|139
1655782800000|2022-06-21 03:40:00|96.15|94.85|96.5|95.2|96.55|95.25|96.13|94.83|145
1655783100000|2022-06-21 03:45:00|96.52|95.22|96.56|95.26|96.64|95.34|96.43|95.13|139
1655783400000|2022-06-21 03:50:00|96.57|95.27|96.82|95.52|96.84|95.54|96.56|95.26|142
1655783700000|2022-06-21 03:55:00|96.79|95.49|96.75|95.45|96.91|95.61|96.7|95.4|77
1655784000000|2022-06-21 04:00:00|96.77|95.47|96.95|95.65|97.08|95.78|96.77|95.47|97
1655784300000|2022-06-21 04:05:00|97.02|95.72|97.17|95.87|97.63|96.33|97.01|95.71|158
1655784600000|2022-06-21 04:10:00|97.16|95.86|96.88|95.58|97.25|95.95|96.86|95.56|135
1655784900000|2022-06-21 04:15:00|96.89|95.59|96.73|95.43|97.11|95.81|96.68|95.38|106
1655785200000|2022-06-21 04:20:00|96.74|95.44|97.36|96.06|97.36|96.06|96.74|95.44|122
1655785500000|2022-06-21 04:25:00|97.35|96.05|97.55|96.25|98.06|96.76|97|95.7|174
1655785800000|2022-06-21 04:30:00|97.54|96.24|96.74|95.44|98.06|96.76|96.51|95.21|390
1655786100000|2022-06-21 04:35:00|96.73|95.43|97.08|95.78|97.21|95.91|96.53|95.23|212
1655786400000|2022-06-21 04:40:00|97.07|95.77|96.84|95.54|97.07|95.77|96.75|95.45|128
1655786700000|2022-06-21 04:45:00|96.83|95.53|97.18|95.88|97.19|95.89|96.66|95.36|135
1655787000000|2022-06-21 04:50:00|97.17|95.87|97.27|95.97|97.32|96.02|97.07|95.77|98
1655787300000|2022-06-21 04:55:00|97.33|96.03|97.23|95.93|97.39|96.09|97.12|95.82|125
1655787600000|2022-06-21 05:00:00|97.24|95.94|97.44|96.14|97.51|96.21|97.23|95.93|168
1655787900000|2022-06-21 05:05:00|97.46|96.16|97.35|96.05|97.46|96.16|97.21|95.91|94
1655788200000|2022-06-21 05:10:00|97.36|96.06|97.73|96.43|97.89|96.59|97.26|95.96|163
1655788500000|2022-06-21 05:15:00|97.67|96.37|97.76|96.46|97.79|96.49|97.32|96.02|153
1655788800000|2022-06-21 05:20:00|97.75|96.45|98.01|96.71|98.12|96.82|97.75|96.45|206
1655789100000|2022-06-21 05:25:00|98.02|96.72|97.85|96.55|98.06|96.76|97.72|96.42|182
1655789400000|2022-06-21 05:30:00|97.84|96.54|98.03|96.73|98.16|96.86|97.84|96.54|146
1655789700000|2022-06-21 05:35:00|98.05|96.75|98.35|97.05|98.43|97.13|97.97|96.67|187
1655790000000|2022-06-21 05:40:00|98.33|97.03|98.4|97.1|98.86|97.56|98.32|97.02|269
1655790300000|2022-06-21 05:45:00|98.41|97.11|98.75|97.45|98.87|97.57|98.35|97.05|181
1655790600000|2022-06-21 05:50:00|98.74|97.44|98.43|97.13|98.93|97.63|98.38|97.08|171
1655790900000|2022-06-21 05:55:00|98.42|97.12|98.49|97.19|98.58|97.28|98.35|97.05|133
1655791200000|2022-06-21 06:00:00|98.47|97.17|98.86|97.56|98.94|97.64|98.47|97.17|179
1655791500000|2022-06-21 06:05:00|98.85|97.55|99.33|98.03|99.48|98.18|98.6|97.3|339
1655791800000|2022-06-21 06:10:00|99.32|98.02|99.33|98.03|99.4|98.1|99.09|97.79|207
1655792100000|2022-06-21 06:15:00|99.32|98.02|99.1|97.8|99.33|98.03|98.93|97.63|192
1655792400000|2022-06-21 06:20:00|99.07|97.77|99.4|98.1|99.4|98.1|98.83|97.53|170
1655792700000|2022-06-21 06:25:00|99.44|98.14|99.05|97.75|99.44|98.14|98.99|97.69|116
1655794800000|2022-06-21 07:00:00|99.09|97.79|99.02|97.72|99.14|97.84|98.99|97.69|197
1655795100000|2022-06-21 07:05:00|99.06|97.76|98.98|97.68|99.11|97.81|98.85|97.55|185
1655795400000|2022-06-21 07:10:00|99.02|97.72|98.6|97.3|99.02|97.72|98.53|97.23|174
1655795700000|2022-06-21 07:15:00|98.61|97.31|98.51|97.21|98.64|97.34|98.37|97.07|208
1655796000000|2022-06-21 07:20:00|98.5|97.2|98.85|97.55|98.86|97.56|98.45|97.15|183
1655796300000|2022-06-21 07:25:00|98.86|97.56|98.95|97.65|98.99|97.69|98.85|97.55|104
1655796600000|2022-06-21 07:30:00|98.96|97.66|99.17|97.87|99.18|97.88|98.72|97.42|188
1655796900000|2022-06-21 07:35:00|99.14|97.84|98.94|97.64|99.17|97.87|98.89|97.59|95
1655797200000|2022-06-21 07:40:00|98.95|97.65|98.96|97.66|99.02|97.72|98.9|97.6|107
1655797500000|2022-06-21 07:45:00|98.95|97.65|98.85|97.55|98.96|97.66|98.76|97.46|79
1655797800000|2022-06-21 07:50:00|98.83|97.53|98.82|97.52|98.87|97.57|98.79|97.49|62
1655798100000|2022-06-21 07:55:00|98.81|97.51|98.2|96.9|98.86|97.56|97.95|96.65|246
1655798400000|2022-06-21 08:00:00|98.22|96.92|98.33|97.03|98.5|97.2|97.9|96.6|274
1655798700000|2022-06-21 08:05:00|98.32|97.02|98.68|97.38|98.68|97.38|98.31|97.01|207
1655799000000|2022-06-21 08:10:00|98.63|97.33|98.48|97.18|98.81|97.51|98.48|97.18|175
1655799300000|2022-06-21 08:15:00|98.49|97.19|98.47|97.17|98.83|97.53|98.38|97.08|149
1655799600000|2022-06-21 08:20:00|98.49|97.19|99.09|97.79|99.19|97.89|98.42|97.12|185
1655799900000|2022-06-21 08:25:00|99.1|97.8|98.72|97.42|99.13|97.83|98.42|97.12|214
1655800200000|2022-06-21 08:30:00|98.77|97.47|99.2|97.9|99.4|98.1|98.69|97.39|175
1655800500000|2022-06-21 08:35:00|99.18|97.88|99.45|98.15|99.75|98.45|99.17|97.87|286
1655800800000|2022-06-21 08:40:00|99.44|98.14|99.4|98.1|99.47|98.17|99.18|97.88|191
1655801100000|2022-06-21 08:45:00|99.41|98.11|99.31|98.01|99.55|98.25|99.21|97.91|206
1655801400000|2022-06-21 08:50:00|99.3|98|99.41|98.11|99.46|98.16|99.24|97.94|134
1655801700000|2022-06-21 08:55:00|99.45|98.15|100.05|98.75|100.35|99.05|99.39|98.09|192
1655802000000|2022-06-21 09:00:00|100.06|98.76|99.85|98.55|100.18|98.88|99.77|98.47|207
1655802300000|2022-06-21 09:05:00|99.87|98.57|100.29|98.99|100.31|99.01|99.84|98.54|234
1655802600000|2022-06-21 09:10:00|100.33|99.03|99.82|98.52|100.33|99.03|99.82|98.52|212
1655802900000|2022-06-21 09:15:00|99.84|98.54|99.57|98.27|99.86|98.56|99.5|98.2|157
1655803200000|2022-06-21 09:20:00|99.56|98.26|99.33|98.03|99.57|98.27|99.25|97.95|176
1655803500000|2022-06-21 09:25:00|99.32|98.02|98.33|97.03|99.32|98.02|98.3|97|243
1655803800000|2022-06-21 09:30:00|98.36|97.06|98.34|97.04|98.62|97.32|98.27|96.97|145
1655804100000|2022-06-21 09:35:00|98.35|97.05|98.36|97.06|98.47|97.17|98.3|97|145
1655804400000|2022-06-21 09:40:00|98.35|97.05|98.28|96.98|98.45|97.15|98.2|96.9|133
1655804700000|2022-06-21 09:45:00|98.29|96.99|98.31|97.01|98.52|97.22|98.26|96.96|95
1655805000000|2022-06-21 09:50:00|98.32|97.02|98.26|96.96|98.43|97.13|98.13|96.83|174
1655805300000|2022-06-21 09:55:00|98.29|96.99|98.22|96.92|98.35|97.05|98.18|96.88|101
1655805600000|2022-06-21 10:00:00|98.23|96.93|98.18|96.88|98.36|97.06|98.18|96.88|80
1655805900000|2022-06-21 10:05:00|98.17|96.87|98.14|96.84|98.17|96.87|97.98|96.68|66
1655806200000|2022-06-21 10:10:00|98.19|96.89|98.09|96.79|98.19|96.89|98|96.7|73
1655806500000|2022-06-21 10:15:00|98.13|96.83|98.17|96.87|98.21|96.91|98.08|96.78|57
1655806800000|2022-06-21 10:20:00|98.16|96.86|98.11|96.81|98.21|96.91|97.99|96.69|71
1655807100000|2022-06-21 10:25:00|98.08|96.78|98.47|97.17|98.47|97.17|98.08|96.78|49
1655807400000|2022-06-21 10:30:00|98.5|97.2|98.73|97.43|98.74|97.44|98.39|97.09|98
1655807700000|2022-06-21 10:35:00|98.7|97.4|98.93|97.63|99|97.7|98.7|97.4|121
1655808000000|2022-06-21 10:40:00|98.92|97.62|98.91|97.61|99.08|97.78|98.86|97.56|107
1655808300000|2022-06-21 10:45:00|98.9|97.6|99.03|97.73|99.14|97.84|98.9|97.6|123
1655808600000|2022-06-21 10:50:00|99.02|97.72|99.1|97.8|99.13|97.83|98.84|97.54|86
1655808900000|2022-06-21 10:55:00|99.08|97.78|99.21|97.91|99.22|97.92|99.06|97.76|65
1655809200000|2022-06-21 11:00:00|99.2|97.9|99.12|97.82|99.23|97.93|99.01|97.71|108
1655809500000|2022-06-21 11:05:00|99.1|97.8|98.84|97.54|99.27|97.97|98.77|97.47|156
1655809800000|2022-06-21 11:10:00|98.85|97.55|99.16|97.86|99.35|98.05|98.82|97.52|143
1655810100000|2022-06-21 11:15:00|99.17|97.87|99.1|97.8|99.21|97.91|98.9|97.6|146
1655810400000|2022-06-21 11:20:00|99.09|97.79|98.73|97.43|99.12|97.82|98.65|97.35|130
1655810700000|2022-06-21 11:25:00|98.78|97.48|98.41|97.11|98.83|97.53|98.26|96.96|162
1655811000000|2022-06-21 11:30:00|98.43|97.13|98.34|97.04|98.5|97.2|98.26|96.96|133
1655811300000|2022-06-21 11:35:00|98.33|97.03|98.2|96.9|98.33|97.03|97.74|96.44|195
1655811600000|2022-06-21 11:40:00|98.19|96.89|97.88|96.58|98.19|96.89|97.84|96.54|168
1655811900000|2022-06-21 11:45:00|97.86|96.56|97.98|96.68|98.14|96.84|97.8|96.5|174
1655812200000|2022-06-21 11:50:00|97.95|96.65|97.77|96.47|98.02|96.72|97.74|96.44|291
1655812500000|2022-06-21 11:55:00|97.8|96.5|97.89|96.59|98.01|96.71|97.77|96.47|161
1655812800000|2022-06-21 12:00:00|97.85|96.55|97.73|96.43|97.92|96.62|97.73|96.43|108
1655813100000|2022-06-21 12:05:00|97.77|96.47|97.44|96.14|97.81|96.51|97.44|96.14|60
1655813400000|2022-06-21 12:10:00|97.43|96.13|97.83|96.53|97.86|96.56|97.41|96.11|153
1655813700000|2022-06-21 12:15:00|97.91|96.61|98.23|96.93|98.35|97.05|97.83|96.53|209
1655814000000|2022-06-21 12:20:00|98.25|96.95|97.84|96.54|98.42|97.12|97.74|96.44|143
1655814300000|2022-06-21 12:25:00|97.82|96.52|97.82|96.52|97.88|96.58|97.61|96.31|109
1655814600000|2022-06-21 12:30:00|97.83|96.53|98.13|96.83|98.16|96.86|97.75|96.45|146
1655814900000|2022-06-21 12:35:00|98.14|96.84|97.92|96.62|98.22|96.92|97.92|96.62|137
1655815200000|2022-06-21 12:40:00|97.91|96.61|97.91|96.61|98.1|96.8|97.84|96.54|125
1655815500000|2022-06-21 12:45:00|97.92|96.62|98.01|96.71|98.08|96.78|97.77|96.47|107
1655815800000|2022-06-21 12:50:00|97.99|96.69|98.12|96.82|98.31|97.01|97.99|96.69|126
1655816100000|2022-06-21 12:55:00|98.14|96.84|98.04|96.74|98.17|96.87|98.02|96.72|96
1655816400000|2022-06-21 13:00:00|98.03|96.73|97.82|96.52|98.14|96.84|97.81|96.51|101
1655816700000|2022-06-21 13:05:00|97.84|96.54|97.79|96.49|97.91|96.61|97.7|96.4|96
1655817000000|2022-06-21 13:10:00|97.73|96.43|97.94|96.64|97.94|96.64|97.7|96.4|46
1655817300000|2022-06-21 13:15:00|97.92|96.62|98.15|96.85|98.3|97|97.37|96.07|247
1655817600000|2022-06-21 13:20:00|98.17|96.87|98.23|96.93|98.34|97.04|97.97|96.67|185
1655817900000|2022-06-21 13:25:00|98.22|96.92|98.35|97.05|98.55|97.25|98.15|96.85|179
1655818200000|2022-06-21 13:30:00|98.36|97.06|99.14|97.84|99.15|97.85|98.25|96.95|268
1655818500000|2022-06-21 13:35:00|99.12|97.82|99.11|97.81|99.25|97.95|98.85|97.55|319
1655818800000|2022-06-21 13:40:00|99.12|97.82|99.72|98.42|99.89|98.59|99.02|97.72|365
1655819100000|2022-06-21 13:45:00|99.71|98.41|99.67|98.37|99.9|98.6|99.28|97.98|237
1655819400000|2022-06-21 13:50:00|99.63|98.33|99.61|98.31|99.64|98.34|99.31|98.01|286
1655819700000|2022-06-21 13:55:00|99.59|98.29|99.91|98.61|99.95|98.65|99.36|98.06|294
1655820000000|2022-06-21 14:00:00|99.85|98.55|99.9|98.6|100.24|98.94|99.75|98.45|278
1655820300000|2022-06-21 14:05:00|99.93|98.63|99.72|98.42|100.05|98.75|99.72|98.42|267
1655820600000|2022-06-21 14:10:00|99.71|98.41|99.85|98.55|99.94|98.64|99.64|98.34|176
1655820900000|2022-06-21 14:15:00|99.83|98.53|99.93|98.63|100.14|98.84|99.72|98.42|175
1655821200000|2022-06-21 14:20:00|99.92|98.62|99.93|98.63|100.07|98.77|99.82|98.52|175
1655821500000|2022-06-21 14:25:00|99.95|98.65|99.95|98.65|99.99|98.69|99.79|98.49|167
1655821800000|2022-06-21 14:30:00|99.97|98.67|100.28|98.98|100.4|99.1|99.9|98.6|160
1655822100000|2022-06-21 14:35:00|100.27|98.97|100.42|99.12|100.56|99.26|100.2|98.9|150
1655822400000|2022-06-21 14:40:00|100.41|99.11|100.4|99.1|100.67|99.37|100.37|99.07|192
1655822700000|2022-06-21 14:45:00|100.39|99.09|100.89|99.59|101.1|99.8|100.28|98.98|287
1655823000000|2022-06-21 14:50:00|100.88|99.58|100.66|99.36|101.05|99.75|100.48|99.18|202
1655823300000|2022-06-21 14:55:00|100.65|99.35|100.73|99.43|100.78|99.48|100.33|99.03|168
1655823600000|2022-06-21 15:00:00|100.75|99.45|100.18|98.88|100.76|99.46|99.84|98.54|182
1655823900000|2022-06-21 15:05:00|100.2|98.9|100.13|98.83|100.22|98.92|100.02|98.72|124
1655824200000|2022-06-21 15:10:00|100.14|98.84|100.1|98.8|100.15|98.85|99.94|98.64|167
1655824500000|2022-06-21 15:15:00|100.11|98.81|99.93|98.63|100.14|98.84|99.86|98.56|117
1655824800000|2022-06-21 15:20:00|99.92|98.62|99.86|98.56|100.05|98.75|99.81|98.51|101
1655825100000|2022-06-21 15:25:00|99.85|98.55|100.03|98.73|100.11|98.81|99.83|98.53|131
1655825400000|2022-06-21 15:30:00|100.05|98.75|100.13|98.83|100.15|98.85|99.8|98.5|116
1655825700000|2022-06-21 15:35:00|100.12|98.82|99.68|98.38|100.24|98.94|99.68|98.38|155
1655826000000|2022-06-21 15:40:00|99.67|98.37|99.46|98.16|99.67|98.37|99.34|98.04|258
1655826300000|2022-06-21 15:45:00|99.45|98.15|99.46|98.16|99.51|98.21|99.3|98|200
1655826600000|2022-06-21 15:50:00|99.48|98.18|99.26|97.96|99.5|98.2|99.25|97.95|146
1655826900000|2022-06-21 15:55:00|99.25|97.95|99.28|97.98|99.38|98.08|99.15|97.85|115
1655827200000|2022-06-21 16:00:00|99.29|97.99|99.41|98.11|99.42|98.12|99.29|97.99|106
1655827500000|2022-06-21 16:05:00|99.4|98.1|99.1|97.8|99.49|98.19|98.92|97.62|135
1655827800000|2022-06-21 16:10:00|99.11|97.81|99.37|98.07|99.47|98.17|99.01|97.71|119
1655828100000|2022-06-21 16:15:00|99.38|98.08|99.74|98.44|99.74|98.44|99.37|98.07|137
1655828400000|2022-06-21 16:20:00|99.78|98.48|99.82|98.52|99.93|98.63|99.74|98.44|88
1655828700000|2022-06-21 16:25:00|99.81|98.51|99.88|98.58|99.99|98.69|99.73|98.43|100
1655829000000|2022-06-21 16:30:00|99.89|98.59|100.07|98.77|100.11|98.81|99.89|98.59|90
1655829300000|2022-06-21 16:35:00|100.05|98.75|100|98.7|100.1|98.8|99.92|98.62|83
1655829600000|2022-06-21 16:40:00|100.01|98.71|99.86|98.56|100.08|98.78|99.83|98.53|93
1655829900000|2022-06-21 16:45:00|99.85|98.55|99.52|98.22|100.02|98.72|99.37|98.07|129
1655830200000|2022-06-21 16:50:00|99.51|98.21|99.35|98.05|99.51|98.21|99.29|97.99|52
1655830500000|2022-06-21 16:55:00|99.34|98.04|99.34|98.04|99.45|98.15|99.28|97.98|85
1655830800000|2022-06-21 17:00:00|99.35|98.05|99.25|97.95|99.45|98.15|99.12|97.82|174
1655831100000|2022-06-21 17:05:00|99.24|97.94|99.13|97.83|99.34|98.04|99.03|97.73|165
1655831400000|2022-06-21 17:10:00|99.12|97.82|99.28|97.98|99.3|98|99|97.7|99
1655831700000|2022-06-21 17:15:00|99.29|97.99|99.23|97.93|99.37|98.07|99.21|97.91|82
1655832000000|2022-06-21 17:20:00|99.22|97.92|99.5|98.2|99.59|98.29|99.22|97.92|112
1655832300000|2022-06-21 17:25:00|99.51|98.21|99.75|98.45|99.84|98.54|99.49|98.19|105
1655832600000|2022-06-21 17:30:00|99.78|98.48|99.73|98.43|100.05|98.75|99.62|98.32|140
1655832900000|2022-06-21 17:35:00|99.68|98.38|98.96|97.66|99.74|98.44|98.94|97.64|201
1655833200000|2022-06-21 17:40:00|98.95|97.65|99.37|98.07|99.42|98.12|98.95|97.65|132
1655833500000|2022-06-21 17:45:00|99.38|98.08|99.28|97.98|99.41|98.11|99.11|97.81|113
1655833800000|2022-06-21 17:50:00|99.3|98|99.24|97.94|99.4|98.1|99.06|97.76|114
1655834100000|2022-06-21 17:55:00|99.25|97.95|98.87|97.57|99.25|97.95|98.85|97.55|140
1655834400000|2022-06-21 18:00:00|98.88|97.58|98.44|97.14|98.95|97.65|98.33|97.03|179
1655834700000|2022-06-21 18:05:00|98.46|97.16|98.29|96.99|98.48|97.18|98.08|96.78|131
1655835000000|2022-06-21 18:10:00|98.26|96.96|98.25|96.95|98.42|97.12|98.18|96.88|108
1655835300000|2022-06-21 18:15:00|98.24|96.94|98.04|96.74|98.45|97.15|97.99|96.69|131
1655835600000|2022-06-21 18:20:00|98.03|96.73|98.2|96.9|98.31|97.01|98.02|96.72|106
1655835900000|2022-06-21 18:25:00|98.23|96.93|98.47|97.17|98.47|97.17|98.19|96.89|50
1655836200000|2022-06-21 18:30:00|98.48|97.18|98.34|97.04|98.53|97.23|98.32|97.02|40
1655836500000|2022-06-21 18:35:00|98.33|97.03|98.2|96.9|98.33|97.03|98.14|96.84|85
1655836800000|2022-06-21 18:40:00|98.19|96.89|98.35|97.05|98.35|97.05|98.14|96.84|36
1655837100000|2022-06-21 18:45:00|98.36|97.06|98.42|97.12|98.52|97.22|98.36|97.06|104
1655837400000|2022-06-21 18:50:00|98.4|97.1|98.32|97.02|98.5|97.2|98.32|97.02|122
1655837700000|2022-06-21 18:55:00|98.31|97.01|98.17|96.87|98.31|97.01|98.02|96.72|117
1655838000000|2022-06-21 19:00:00|98.15|96.85|98.22|96.92|98.38|97.08|98.1|96.8|133
1655838300000|2022-06-21 19:05:00|98.18|96.88|98.34|97.04|98.39|97.09|98.11|96.81|101
1655838600000|2022-06-21 19:10:00|98.35|97.05|98.45|97.15|98.51|97.21|98.29|96.99|104
1655838900000|2022-06-21 19:15:00|98.46|97.16|98.45|97.15|98.56|97.26|98.32|97.02|109
1655839200000|2022-06-21 19:20:00|98.44|97.14|98.66|97.36|98.77|97.47|98.38|97.08|122
1655839500000|2022-06-21 19:25:00|98.67|97.37|98.81|97.51|98.81|97.51|98.65|97.35|64
1655839800000|2022-06-21 19:30:00|98.79|97.49|99.09|97.79|99.11|97.81|98.68|97.38|103
1655840100000|2022-06-21 19:35:00|99.1|97.8|99.05|97.75|99.3|98|99.02|97.72|157
1655840400000|2022-06-21 19:40:00|99.04|97.74|98.87|97.57|99.07|97.77|98.75|97.45|118
1655840700000|2022-06-21 19:45:00|98.88|97.58|97.6|96.3|98.88|97.58|97.6|96.3|294
1655841000000|2022-06-21 19:50:00|97.61|96.31|97.18|95.88|97.61|96.31|97.11|95.81|181
1655841300000|2022-06-21 19:55:00|97.19|95.89|96.99|95.69|97.28|95.98|96.9|95.6|139
1655841600000|2022-06-21 20:00:00|96.95|95.65|96.94|95.64|97.31|96.01|96.84|95.54|192
1655841900000|2022-06-21 20:05:00|96.95|95.65|96.65|95.35|97.06|95.76|96.63|95.33|139
1655842200000|2022-06-21 20:10:00|96.66|95.36|96.39|95.09|96.78|95.48|96.32|95.02|199
1655842500000|2022-06-21 20:15:00|96.42|95.12|96.35|95.05|96.57|95.27|96.25|94.95|150
1655842800000|2022-06-21 20:20:00|96.36|95.06|96.65|95.35|96.65|95.35|96.34|95.04|130
1655843100000|2022-06-21 20:25:00|96.64|95.34|96.74|95.44|96.77|95.47|96.56|95.26|60
1655843400000|2022-06-21 20:30:00|96.73|95.43|96.85|95.55|96.86|95.56|96.63|95.33|89
1655843700000|2022-06-21 20:35:00|96.84|95.54|97.02|95.72|97.16|95.86|96.83|95.53|95
1655844000000|2022-06-21 20:40:00|97.03|95.73|97.22|95.92|97.34|96.04|97.03|95.73|97
1655844300000|2022-06-21 20:45:00|97.23|95.93|97.02|95.72|97.23|95.93|96.89|95.59|120
1655844600000|2022-06-21 20:50:00|97.03|95.73|96.97|95.67|97.15|95.85|96.96|95.66|73
1655844900000|2022-06-21 20:55:00|96.96|95.66|96.94|95.64|97.1|95.8|96.91|95.61|68
1655845200000|2022-06-21 21:00:00|96.93|95.63|96.96|95.66|97.06|95.76|96.92|95.62|52
1655845500000|2022-06-21 21:05:00|96.95|95.65|97.06|95.76|97.13|95.83|96.95|95.65|51
1655845800000|2022-06-21 21:10:00|97.05|95.75|97.26|95.96|97.26|95.96|96.95|95.65|67
1655846100000|2022-06-21 21:15:00|97.27|95.97|97.25|95.95|97.3|96|97.13|95.83|43
1655846400000|2022-06-21 21:20:00|97.24|95.94|97.25|95.95|97.28|95.98|97.09|95.79|48
1655846700000|2022-06-21 21:25:00|97.24|95.94|97.27|95.97|97.27|95.97|97.2|95.9|57
1655847000000|2022-06-21 21:30:00|97.24|95.94|97.24|95.94|97.28|95.98|97.21|95.91|40
1655847300000|2022-06-21 21:35:00|97.22|95.92|97.2|95.9|97.31|96.01|97.2|95.9|49
1655847600000|2022-06-21 21:40:00|97.19|95.89|96.63|95.33|97.19|95.89|96.63|95.33|98
1655847900000|2022-06-21 21:45:00|96.62|95.32|97.07|95.77|97.15|95.85|96.62|95.32|68
1655848200000|2022-06-21 21:50:00|97.06|95.76|96.85|95.55|97.06|95.76|96.79|95.49|73
1655848500000|2022-06-21 21:55:00|96.86|95.56|97.01|95.71|97.25|95.95|96.84|95.54|137
1655848800000|2022-06-21 22:00:00|97.02|95.72|96.99|95.69|97.08|95.78|96.86|95.56|86
1655849100000|2022-06-21 22:05:00|96.98|95.68|96.87|95.57|97.17|95.87|96.77|95.47|85
1655849400000|2022-06-21 22:10:00|96.86|95.56|96.64|95.34|96.88|95.58|96.57|95.27|70
1655849700000|2022-06-21 22:15:00|96.63|95.33|96.77|95.47|96.79|95.49|96.58|95.28|40
1655850000000|2022-06-21 22:20:00|96.76|95.46|96.86|95.56|96.87|95.57|96.67|95.37|61
1655850300000|2022-06-21 22:25:00|96.87|95.57|97.01|95.71|97.05|95.75|96.82|95.52|63
1655850600000|2022-06-21 22:30:00|96.98|95.68|97.29|95.99|97.29|95.99|96.93|95.63|68
1655850900000|2022-06-21 22:35:00|97.28|95.98|97.17|95.87|97.37|96.07|97.16|95.86|50
1655851200000|2022-06-21 22:40:00|97.18|95.88|97.54|96.24|97.62|96.32|97.18|95.88|71
1655851500000|2022-06-21 22:45:00|97.55|96.25|97.47|96.17|97.63|96.33|97.37|96.07|62
1655851800000|2022-06-21 22:50:00|97.48|96.18|97.43|96.13|97.66|96.36|97.41|96.11|97
1655852100000|2022-06-21 22:55:00|97.45|96.15|97.59|96.29|97.7|96.4|97.43|96.13|100
1655852400000|2022-06-21 23:00:00|97.58|96.28|97.56|96.26|97.65|96.35|97.49|96.19|118
1655852700000|2022-06-21 23:05:00|97.57|96.27|97.63|96.33|97.64|96.34|97.54|96.24|54
1655853000000|2022-06-21 23:10:00|97.64|96.34|97.63|96.33|97.65|96.35|97.56|96.26|42
1655853300000|2022-06-21 23:15:00|97.64|96.34|97.77|96.47|97.92|96.62|97.55|96.25|85
1655853600000|2022-06-21 23:20:00|97.8|96.5|96.93|95.63|97.8|96.5|96.85|95.55|214
1655853900000|2022-06-21 23:25:00|96.92|95.62|96.74|95.44|97.02|95.72|96.6|95.3|156
1655854200000|2022-06-21 23:30:00|96.73|95.43|96.89|95.59|96.95|95.65|96.61|95.31|151
1655854500000|2022-06-21 23:35:00|96.94|95.64|96.81|95.51|96.98|95.68|96.8|95.5|92
1655854800000|2022-06-21 23:40:00|96.77|95.47|96.75|95.45|96.91|95.61|96.64|95.34|76
1655855100000|2022-06-21 23:45:00|96.74|95.44|97|95.7|97.02|95.72|96.61|95.31|144
1655855400000|2022-06-21 23:50:00|96.98|95.68|96.88|95.58|97.09|95.79|96.78|95.48|129
1655855700000|2022-06-21 23:55:00|96.89|95.59|97.01|95.71|97.02|95.72|96.74|95.44|131
1655856000000|2022-06-22 00:00:00|97.02|95.72|96.65|95.35|97.02|95.72|96.61|95.31|88
1655856300000|2022-06-22 00:05:00|96.66|95.36|96.23|94.93|96.75|95.45|95.88|94.58|201
1655856600000|2022-06-22 00:10:00|96.24|94.94|95.52|94.22|96.31|95.01|95.43|94.13|180
1655856900000|2022-06-22 00:15:00|95.51|94.21|95.57|94.27|95.64|94.34|95.16|93.86|186
1655857200000|2022-06-22 00:20:00|95.58|94.28|95.64|94.34|95.77|94.47|95.49|94.19|121
1655857500000|2022-06-22 00:25:00|95.65|94.35|96|94.7|96|94.7|95.64|94.34|78
1655857800000|2022-06-22 00:30:00|96.02|94.72|96.11|94.81|96.29|94.99|95.98|94.68|87
1655858100000|2022-06-22 00:35:00|96.1|94.8|96.18|94.88|96.24|94.94|96.09|94.79|71
1655858400000|2022-06-22 00:40:00|96.17|94.87|96.2|94.9|96.35|95.05|96.15|94.85|98
1655858700000|2022-06-22 00:45:00|96.19|94.89|95.92|94.62|96.23|94.93|95.79|94.49|206
1655859000000|2022-06-22 00:50:00|95.9|94.6|95.64|94.34|95.93|94.63|95.49|94.19|142
1655859300000|2022-06-22 00:55:00|95.65|94.35|95.79|94.49|95.83|94.53|95.6|94.3|93
1655859600000|2022-06-22 01:00:00|95.76|94.46|95.4|94.1|95.81|94.51|95.34|94.04|177
1655859900000|2022-06-22 01:05:00|95.39|94.09|96.03|94.73|96.05|94.75|95.39|94.09|155
1655860200000|2022-06-22 01:10:00|96.04|94.74|96.08|94.78|96.19|94.89|96.02|94.72|130
1655860500000|2022-06-22 01:15:00|96.06|94.76|96.18|94.88|96.22|94.92|95.97|94.67|122
1655860800000|2022-06-22 01:20:00|96.19|94.89|96.16|94.86|96.26|94.96|96.13|94.83|88
1655861100000|2022-06-22 01:25:00|96.22|94.92|96.07|94.77|96.32|95.02|95.86|94.56|142
1655861400000|2022-06-22 01:30:00|96.05|94.75|96.33|95.03|96.46|95.16|96.02|94.72|120
1655861700000|2022-06-22 01:35:00|96.32|95.02|96.37|95.07|96.39|95.09|96.19|94.89|145
1655862000000|2022-06-22 01:40:00|96.41|95.11|95.87|94.57|96.43|95.13|95.83|94.53|154
1655862300000|2022-06-22 01:45:00|95.92|94.62|95.45|94.15|95.92|94.62|95.32|94.02|126
1655862600000|2022-06-22 01:50:00|95.46|94.16|94.96|93.66|95.52|94.22|94.96|93.66|133
1655862900000|2022-06-22 01:55:00|94.94|93.64|94.75|93.45|95.03|93.73|94.74|93.44|265
1655863200000|2022-06-22 02:00:00|94.74|93.44|94.87|93.57|94.91|93.61|94.43|93.13|170
1655863500000|2022-06-22 02:05:00|94.91|93.61|94.82|93.52|94.94|93.64|94.67|93.37|105
1655863800000|2022-06-22 02:10:00|94.81|93.51|94.6|93.3|94.91|93.61|94.42|93.12|112
1655864100000|2022-06-22 02:15:00|94.54|93.24|94.38|93.08|94.62|93.32|94.38|93.08|108
1655864400000|2022-06-22 02:20:00|94.36|93.06|94.43|93.13|94.51|93.21|94.33|93.03|64
1655864700000|2022-06-22 02:25:00|94.42|93.12|94.51|93.21|94.52|93.22|94.38|93.08|133
1655865000000|2022-06-22 02:30:00|94.53|93.23|94.54|93.24|94.56|93.26|94.45|93.15|61
1655865300000|2022-06-22 02:35:00|94.49|93.19|94.73|93.43|94.83|93.53|94.35|93.05|167
1655865600000|2022-06-22 02:40:00|94.75|93.45|94.82|93.52|94.86|93.56|94.72|93.42|69
1655865900000|2022-06-22 02:45:00|94.84|93.54|94.98|93.68|95.09|93.79|94.83|93.53|75
1655866200000|2022-06-22 02:50:00|94.97|93.67|94.87|93.57|95.04|93.74|94.46|93.16|124
1655866500000|2022-06-22 02:55:00|94.86|93.56|94.56|93.26|94.86|93.56|94.5|93.2|103
1655866800000|2022-06-22 03:00:00|94.58|93.28|94.82|93.52|94.86|93.56|94.51|93.21|100
1655867100000|2022-06-22 03:05:00|94.83|93.53|94.9|93.6|94.96|93.66|94.76|93.46|91
1655867400000|2022-06-22 03:10:00|94.91|93.61|94.9|93.6|95.05|93.75|94.77|93.47|119
1655867700000|2022-06-22 03:15:00|94.91|93.61|95.14|93.84|95.18|93.88|94.91|93.61|86
1655868000000|2022-06-22 03:20:00|95.13|93.83|95.1|93.8|95.16|93.86|95.1|93.8|54
1655868300000|2022-06-22 03:25:00|95.11|93.81|95.05|93.75|95.3|94|94.99|93.69|91
1655868600000|2022-06-22 03:30:00|95.03|93.73|94.99|93.69|95.19|93.89|94.83|93.53|133
1655868900000|2022-06-22 03:35:00|94.96|93.66|94.75|93.45|94.99|93.69|94.74|93.44|125
1655869200000|2022-06-22 03:40:00|94.76|93.46|94.77|93.47|94.83|93.53|94.15|92.85|181
1655869500000|2022-06-22 03:45:00|94.76|93.46|94.03|92.73|95|93.7|93.98|92.68|311
1655869800000|2022-06-22 03:50:00|94.04|92.74|93.99|92.69|94.21|92.91|93.73|92.43|257
1655870100000|2022-06-22 03:55:00|93.98|92.68|94.2|92.9|94.26|92.96|93.95|92.65|127
1655870400000|2022-06-22 04:00:00|94.21|92.91|94.14|92.84|94.24|92.94|93.95|92.65|110
1655870700000|2022-06-22 04:05:00|94.2|92.9|94.54|93.24|94.61|93.31|94.13|92.83|139
1655871000000|2022-06-22 04:10:00|94.56|93.26|94.73|93.43|94.81|93.51|94.42|93.12|90
1655871300000|2022-06-22 04:15:00|94.78|93.48|94.7|93.4|94.8|93.5|94.3|93|159
1655871600000|2022-06-22 04:20:00|94.65|93.35|94.42|93.12|94.65|93.35|94.31|93.01|92
1655871900000|2022-06-22 04:25:00|94.41|93.11|94.26|92.96|94.43|93.13|94.17|92.87|82
1655872200000|2022-06-22 04:30:00|94.25|92.95|94.31|93.01|94.56|93.26|94.24|92.94|137
1655872500000|2022-06-22 04:35:00|94.3|93|94.03|92.73|94.31|93.01|93.91|92.61|131
1655872800000|2022-06-22 04:40:00|94.01|92.71|94.31|93.01|94.34|93.04|93.94|92.64|115
1655873100000|2022-06-22 04:45:00|94.32|93.02|94.79|93.49|94.9|93.6|94.32|93.02|109
1655873400000|2022-06-22 04:50:00|94.74|93.44|94.85|93.55|94.91|93.61|94.71|93.41|101
1655873700000|2022-06-22 04:55:00|94.89|93.59|94.83|93.53|94.92|93.62|94.82|93.52|43
1655874000000|2022-06-22 05:00:00|94.87|93.57|94.98|93.68|95.07|93.77|94.83|93.53|95
1655874300000|2022-06-22 05:05:00|94.97|93.67|95.06|93.76|95.35|94.05|94.96|93.66|88
1655874600000|2022-06-22 05:10:00|95.07|93.77|95.07|93.77|95.2|93.9|94.99|93.69|90
1655874900000|2022-06-22 05:15:00|95.06|93.76|95.25|93.95|95.27|93.97|95.04|93.74|81
1655875200000|2022-06-22 05:20:00|95.26|93.96|95.37|94.07|95.4|94.1|95.21|93.91|68
1655875500000|2022-06-22 05:25:00|95.36|94.06|95.24|93.94|95.36|94.06|95.2|93.9|29
1655875800000|2022-06-22 05:30:00|95.25|93.95|95.25|93.95|95.4|94.1|95.19|93.89|91
1655876100000|2022-06-22 05:35:00|95.24|93.94|95.04|93.74|95.24|93.94|94.95|93.65|76
1655876400000|2022-06-22 05:40:00|95.03|93.73|94.94|93.64|95.04|93.74|94.87|93.57|89
1655876700000|2022-06-22 05:45:00|94.93|93.63|94.97|93.67|95.08|93.78|94.9|93.6|112
1655877000000|2022-06-22 05:50:00|94.96|93.66|94.82|93.52|94.96|93.66|94.75|93.45|98
1655877300000|2022-06-22 05:55:00|94.83|93.53|94.55|93.25|94.83|93.53|94.55|93.25|84
1655877600000|2022-06-22 06:00:00|94.54|93.24|94.62|93.32|94.63|93.33|94.32|93.02|127
1655877900000|2022-06-22 06:05:00|94.61|93.31|94.84|93.54|94.88|93.58|94.61|93.31|69
1655878200000|2022-06-22 06:10:00|94.83|93.53|94.5|93.2|94.93|93.63|94.46|93.16|108
1655878500000|2022-06-22 06:15:00|94.51|93.21|93.74|92.44|94.51|93.21|93.5|92.2|224
1655878800000|2022-06-22 06:20:00|93.73|92.43|93.49|92.19|93.73|92.43|93.35|92.05|169
1655879100000|2022-06-22 06:25:00|93.51|92.21|93.32|92.02|93.62|92.32|93.3|92|163
1655879400000|2022-06-22 06:30:00|93.31|92.01|93.25|91.95|93.43|92.13|93.03|91.73|184
1655879700000|2022-06-22 06:35:00|93.24|91.94|93.5|92.2|93.69|92.39|93.24|91.94|94
1655880000000|2022-06-22 06:40:00|93.49|92.19|93.38|92.08|93.57|92.27|93.31|92.01|105
1655880300000|2022-06-22 06:45:00|93.37|92.07|93.95|92.65|94.05|92.75|93.37|92.07|166
1655880600000|2022-06-22 06:50:00|93.94|92.64|93.89|92.59|94.11|92.81|93.84|92.54|148
1655880900000|2022-06-22 06:55:00|93.86|92.56|93.72|92.42|93.92|92.62|93.56|92.26|102
1655881200000|2022-06-22 07:00:00|93.71|92.41|93.38|92.08|93.76|92.46|93.26|91.96|111
1655881500000|2022-06-22 07:05:00|93.37|92.07|92.5|91.2|93.4|92.1|92.45|91.15|183
1655881800000|2022-06-22 07:10:00|92.54|91.24|93.57|92.27|93.57|92.27|92.54|91.24|216
1655882100000|2022-06-22 07:15:00|93.56|92.26|93.48|92.18|93.9|92.6|93.45|92.15|158
1655882400000|2022-06-22 07:20:00|93.47|92.17|93.5|92.2|93.57|92.27|93.28|91.98|113
1655882700000|2022-06-22 07:25:00|93.49|92.19|93.74|92.44|93.83|92.53|93.49|92.19|79
1655883000000|2022-06-22 07:30:00|93.75|92.45|93.85|92.55|93.93|92.63|93.74|92.44|82
1655883300000|2022-06-22 07:35:00|93.84|92.54|93.84|92.54|94|92.7|93.8|92.5|95
1655883600000|2022-06-22 07:40:00|93.85|92.55|93.38|92.08|93.87|92.57|93.38|92.08|120
1655883900000|2022-06-22 07:45:00|93.36|92.06|93.34|92.04|93.41|92.11|93.03|91.73|144
1655884200000|2022-06-22 07:50:00|93.36|92.06|93.15|91.85|93.57|92.27|92.83|91.53|220
1655884500000|2022-06-22 07:55:00|93.04|91.74|93|91.7|93.19|91.89|92.85|91.55|183
1655884800000|2022-06-22 08:00:00|93.02|91.72|92.74|91.44|93.05|91.75|92.67|91.37|104
1655885100000|2022-06-22 08:05:00|92.73|91.43|93.08|91.78|93.08|91.78|92.5|91.2|129
1655885400000|2022-06-22 08:10:00|93.09|91.79|93.32|92.02|93.42|92.12|92.99|91.69|144
1655885700000|2022-06-22 08:15:00|93.31|92.01|93.28|91.98|93.43|92.13|93.19|91.89|95
1655886000000|2022-06-22 08:20:00|93.29|91.99|93.27|91.97|93.43|92.13|93.2|91.9|123
1655886300000|2022-06-22 08:25:00|93.28|91.98|93.23|91.93|93.43|92.13|93.19|91.89|117
1655886600000|2022-06-22 08:30:00|93.22|91.92|93.87|92.57|93.9|92.6|93.12|91.82|155
1655886900000|2022-06-22 08:35:00|93.88|92.58|92.78|91.48|94.13|92.83|92.74|91.44|257
1655887200000|2022-06-22 08:40:00|92.83|91.53|92.89|91.59|92.93|91.63|92.75|91.45|123
1655887500000|2022-06-22 08:45:00|92.91|91.61|93|91.7|93.09|91.79|92.74|91.44|129
1655887800000|2022-06-22 08:50:00|93.04|91.74|93.29|91.99|93.39|92.09|93|91.7|97
1655888100000|2022-06-22 08:55:00|93.28|91.98|93.42|92.12|93.49|92.19|93.16|91.86|115
1655888400000|2022-06-22 09:00:00|93.45|92.15|94.06|92.76|94.15|92.85|93.45|92.15|218
1655888700000|2022-06-22 09:05:00|94.12|92.82|93.8|92.5|94.12|92.82|93.77|92.47|101
1655889000000|2022-06-22 09:10:00|93.77|92.47|93.91|92.61|93.92|92.62|93.73|92.43|122
1655889300000|2022-06-22 09:15:00|93.92|92.62|93.82|92.52|94.11|92.81|93.79|92.49|142
1655889600000|2022-06-22 09:20:00|93.83|92.53|93.76|92.46|93.84|92.54|93.73|92.43|130
1655889900000|2022-06-22 09:25:00|93.75|92.45|93.62|92.32|93.85|92.55|93.5|92.2|103
1655890200000|2022-06-22 09:30:00|93.61|92.31|94.3|93|94.3|93|93.57|92.27|125
1655890500000|2022-06-22 09:35:00|94.31|93.01|94.28|92.98|94.73|93.43|94.22|92.92|180
1655890800000|2022-06-22 09:40:00|94.29|92.99|94.27|92.97|94.42|93.12|94.18|92.88|74
1655891100000|2022-06-22 09:45:00|94.28|92.98|94.48|93.18|94.48|93.18|94.27|92.97|109
1655891400000|2022-06-22 09:50:00|94.47|93.17|94.47|93.17|94.56|93.26|94.29|92.99|133
1655891700000|2022-06-22 09:55:00|94.48|93.18|94.46|93.16|94.55|93.25|94.29|92.99|114
1655892000000|2022-06-22 10:00:00|94.45|93.15|94.52|93.22|94.71|93.41|94.33|93.03|161
1655892300000|2022-06-22 10:05:00|94.53|93.23|94.82|93.52|94.86|93.56|94.53|93.23|105
1655892600000|2022-06-22 10:10:00|94.77|93.47|94.26|92.96|94.92|93.62|94.2|92.9|123
1655892900000|2022-06-22 10:15:00|94.25|92.95|94.16|92.86|94.34|93.04|94.16|92.86|53
1655893200000|2022-06-22 10:20:00|94.18|92.88|94.18|92.88|94.25|92.95|94.15|92.85|66
1655893500000|2022-06-22 10:25:00|94.16|92.86|94.24|92.94|94.27|92.97|93.94|92.64|140
1655893800000|2022-06-22 10:30:00|94.25|92.95|94.1|92.8|94.36|93.06|94.09|92.79|86
1655894100000|2022-06-22 10:35:00|94.11|92.81|94.06|92.76|94.31|93.01|93.96|92.66|102
1655894400000|2022-06-22 10:40:00|94.07|92.77|94.1|92.8|94.15|92.85|93.95|92.65|106
1655894700000|2022-06-22 10:45:00|94.08|92.78|94.17|92.87|94.28|92.98|94|92.7|93
1655895000000|2022-06-22 10:50:00|94.18|92.88|94.42|93.12|94.48|93.18|94.15|92.85|85
1655895300000|2022-06-22 10:55:00|94.41|93.11|94.36|93.06|94.45|93.15|94.19|92.89|71
1655895600000|2022-06-22 11:00:00|94.37|93.07|94.82|93.52|94.83|93.53|94.36|93.06|116
1655895900000|2022-06-22 11:05:00|94.8|93.5|94.54|93.24|94.92|93.62|94.53|93.23|83
1655896200000|2022-06-22 11:10:00|94.51|93.21|94.83|93.53|94.87|93.57|94.26|92.96|96
1655896500000|2022-06-22 11:15:00|94.81|93.51|94.93|93.63|94.97|93.67|94.81|93.51|101
1655896800000|2022-06-22 11:20:00|94.91|93.61|94.85|93.55|95.02|93.72|94.74|93.44|112
1655897100000|2022-06-22 11:25:00|94.84|93.54|95.13|93.83|95.42|94.12|94.81|93.51|140
1655897400000|2022-06-22 11:30:00|95.14|93.84|94.96|93.66|95.32|94.02|94.94|93.64|114
1655897700000|2022-06-22 11:35:00|94.99|93.69|95.15|93.85|95.16|93.86|94.91|93.61|121
1655898000000|2022-06-22 11:40:00|95.16|93.86|95.16|93.86|95.22|93.92|95.01|93.71|110
1655898300000|2022-06-22 11:45:00|95.17|93.87|94.88|93.58|95.19|93.89|94.83|93.53|130
1655898600000|2022-06-22 11:50:00|94.89|93.59|94.81|93.51|94.89|93.59|94.73|93.43|101
1655898900000|2022-06-22 11:55:00|94.8|93.5|94.61|93.31|94.8|93.5|94.49|93.19|60
1655899200000|2022-06-22 12:00:00|94.62|93.32|94.73|93.43|94.97|93.67|94.61|93.31|118
1655899500000|2022-06-22 12:05:00|94.74|93.44|94.58|93.28|94.74|93.44|94.48|93.18|45
1655899800000|2022-06-22 12:10:00|94.57|93.27|94.45|93.15|94.77|93.47|94.45|93.15|65
1655900100000|2022-06-22 12:15:00|94.44|93.14|94.56|93.26|94.57|93.27|94.17|92.87|78
1655900400000|2022-06-22 12:20:00|94.55|93.25|94.55|93.25|94.56|93.26|94.47|93.17|66
1655900700000|2022-06-22 12:25:00|94.6|93.3|94.53|93.23|94.6|93.3|94.46|93.16|60
1655901000000|2022-06-22 12:30:00|94.52|93.22|94.36|93.06|94.54|93.24|94.34|93.04|78
1655901300000|2022-06-22 12:35:00|94.33|93.03|94.9|93.6|94.94|93.64|94.28|92.98|150
1655901600000|2022-06-22 12:40:00|94.89|93.59|93.95|92.65|94.89|93.59|93.82|92.52|206
1655901900000|2022-06-22 12:45:00|93.93|92.63|93.76|92.46|93.97|92.67|93.65|92.35|189
1655902200000|2022-06-22 12:50:00|93.77|92.47|93.93|92.63|93.93|92.63|93.47|92.17|235
1655902500000|2022-06-22 12:55:00|93.9|92.6|94.29|92.99|94.48|93.18|93.89|92.59|141
1655902800000|2022-06-22 13:00:00|94.26|92.96|94|92.7|94.47|93.17|93.93|92.63|172
1655903100000|2022-06-22 13:05:00|94.02|92.72|94.46|93.16|94.47|93.17|93.92|92.62|194
1655903400000|2022-06-22 13:10:00|94.47|93.17|94.41|93.11|94.47|93.17|94.4|93.1|135
1655903700000|2022-06-22 13:15:00|94.45|93.15|94.17|92.87|94.48|93.18|94.07|92.77|191
1655904000000|2022-06-22 13:20:00|94.16|92.86|94.88|93.58|94.92|93.62|94.09|92.79|195
1655904300000|2022-06-22 13:25:00|94.87|93.57|94.98|93.68|95|93.7|94.67|93.37|183
1655904600000|2022-06-22 13:30:00|94.96|93.66|94.84|93.54|95.22|93.92|94.75|93.45|209
1655904900000|2022-06-22 13:35:00|94.85|93.55|94.93|93.63|95.15|93.85|94.75|93.45|208
1655905200000|2022-06-22 13:40:00|94.94|93.64|95.31|94.01|95.35|94.05|94.74|93.44|237
1655905500000|2022-06-22 13:45:00|95.32|94.02|95.44|94.14|95.68|94.38|95.24|93.94|201
1655905800000|2022-06-22 13:50:00|95.43|94.13|95.78|94.48|95.78|94.48|94.95|93.65|180
1655906100000|2022-06-22 13:55:00|95.82|94.52|96|94.7|96.15|94.85|95.79|94.49|215
1655906400000|2022-06-22 14:00:00|96.01|94.71|95.8|94.5|96.13|94.83|95.48|94.18|183
1655906700000|2022-06-22 14:05:00|95.81|94.51|95.78|94.48|95.85|94.55|95.36|94.06|185
1655907000000|2022-06-22 14:10:00|95.79|94.49|96.03|94.73|96.07|94.77|95.53|94.23|141
1655907300000|2022-06-22 14:15:00|96.04|94.74|96.25|94.95|96.25|94.95|95.82|94.52|177
1655907600000|2022-06-22 14:20:00|96.24|94.94|96.28|94.98|96.33|95.03|95.94|94.64|149
1655907900000|2022-06-22 14:25:00|96.3|95|96.23|94.93|96.6|95.3|96.13|94.83|186
1655908200000|2022-06-22 14:30:00|96.25|94.95|96.26|94.96|96.52|95.22|96.2|94.9|248
1655908500000|2022-06-22 14:35:00|96.27|94.97|96.33|95.03|96.45|95.15|96.19|94.89|179
1655908800000|2022-06-22 14:40:00|96.35|95.05|96.18|94.88|96.37|95.07|96.07|94.77|191
1655909100000|2022-06-22 14:45:00|96.17|94.87|95.9|94.6|96.18|94.88|95.67|94.37|164
1655909400000|2022-06-22 14:50:00|95.89|94.59|95.87|94.57|96.04|94.74|95.85|94.55|142
1655909700000|2022-06-22 14:55:00|95.86|94.56|95.96|94.66|96.07|94.77|95.86|94.56|86
1655910000000|2022-06-22 15:00:00|95.97|94.67|95.6|94.3|96|94.7|95.51|94.21|178
1655910300000|2022-06-22 15:05:00|95.61|94.31|95.43|94.13|95.63|94.33|95.38|94.08|160
1655910600000|2022-06-22 15:10:00|95.44|94.14|95.34|94.04|95.55|94.25|95.34|94.04|169
1655910900000|2022-06-22 15:15:00|95.33|94.03|95.51|94.21|95.54|94.24|95.32|94.02|120
1655911200000|2022-06-22 15:20:00|95.5|94.2|95.22|93.92|95.51|94.21|95.2|93.9|112
1655911500000|2022-06-22 15:25:00|95.26|93.96|95.21|93.91|95.33|94.03|95.09|93.79|196
1655911800000|2022-06-22 15:30:00|95.2|93.9|95.28|93.98|95.57|94.27|95.19|93.89|184
1655912100000|2022-06-22 15:35:00|95.27|93.97|95.3|94|95.42|94.12|95.26|93.96|141
1655912400000|2022-06-22 15:40:00|95.31|94.01|94.9|93.6|95.36|94.06|94.81|93.51|224
1655912700000|2022-06-22 15:45:00|94.92|93.62|95.08|93.78|95.17|93.87|94.76|93.46|266
1655913000000|2022-06-22 15:50:00|95.09|93.79|94.55|93.25|95.13|93.83|94.49|93.19|262
1655913300000|2022-06-22 15:55:00|94.53|93.23|94.18|92.88|94.58|93.28|94.08|92.78|311
1655913600000|2022-06-22 16:00:00|94.17|92.87|93.62|92.32|94.37|93.07|93.43|92.13|344
1655913900000|2022-06-22 16:05:00|93.63|92.33|93.29|91.99|93.63|92.33|93.07|91.77|350
1655914200000|2022-06-22 16:10:00|93.3|92|93.22|91.92|93.59|92.29|93.22|91.92|331
1655914500000|2022-06-22 16:15:00|93.25|91.95|93.64|92.34|93.85|92.55|93.2|91.9|213
1655914800000|2022-06-22 16:20:00|93.63|92.33|93.54|92.24|94.04|92.74|93.54|92.24|241
1655915100000|2022-06-22 16:25:00|93.52|92.22|93.75|92.45|93.87|92.57|93.42|92.12|161
1655915400000|2022-06-22 16:30:00|93.76|92.46|94.03|92.73|94.05|92.75|93.65|92.35|131
1655915700000|2022-06-22 16:35:00|94.02|92.72|93.89|92.59|94.11|92.81|93.82|92.52|125
1655916000000|2022-06-22 16:40:00|93.9|92.6|93.95|92.65|94.01|92.71|93.82|92.52|139
1655916300000|2022-06-22 16:45:00|93.97|92.67|93.89|92.59|94.02|92.72|93.75|92.45|173
1655916600000|2022-06-22 16:50:00|93.88|92.58|94.03|92.73|94.06|92.76|93.83|92.53|126
1655916900000|2022-06-22 16:55:00|94.04|92.74|94.53|93.23|94.57|93.27|94.04|92.74|221
1655917200000|2022-06-22 17:00:00|94.54|93.24|94.17|92.87|94.55|93.25|93.99|92.69|204
1655917500000|2022-06-22 17:05:00|94.18|92.88|94.19|92.89|94.27|92.97|94.07|92.77|144
1655917800000|2022-06-22 17:10:00|94.21|92.91|94.31|93.01|94.48|93.18|94.08|92.78|127
1655918100000|2022-06-22 17:15:00|94.29|92.99|94.59|93.29|94.65|93.35|94.29|92.99|156
1655918400000|2022-06-22 17:20:00|94.58|93.28|94.57|93.27|94.69|93.39|94.47|93.17|149
1655918700000|2022-06-22 17:25:00|94.56|93.26|94.46|93.16|94.58|93.28|94.33|93.03|141
1655919000000|2022-06-22 17:30:00|94.45|93.15|94.34|93.04|94.46|93.16|94.33|93.03|86
1655919300000|2022-06-22 17:35:00|94.31|93.01|94.28|92.98|94.42|93.12|94.24|92.94|129
1655919600000|2022-06-22 17:40:00|94.27|92.97|94.06|92.76|94.27|92.97|93.83|92.53|218
1655919900000|2022-06-22 17:45:00|94.05|92.75|94.6|93.3|94.66|93.36|94.02|92.72|221
1655920200000|2022-06-22 17:50:00|94.57|93.27|94.26|92.96|94.64|93.34|94.18|92.88|173
1655920500000|2022-06-22 17:55:00|94.24|92.94|94.09|92.79|94.34|93.04|94.04|92.74|109
1655920800000|2022-06-22 18:00:00|94.1|92.8|93.94|92.64|94.16|92.86|93.94|92.64|124
1655921100000|2022-06-22 18:05:00|93.96|92.66|94.32|93.02|94.38|93.08|93.93|92.63|136
1655921400000|2022-06-22 18:10:00|94.31|93.01|94.49|93.19|94.5|93.2|94.26|92.96|96
1655921700000|2022-06-22 18:15:00|94.48|93.18|94.54|93.24|94.61|93.31|94.43|93.13|115
1655922000000|2022-06-22 18:20:00|94.55|93.25|94.43|93.13|94.57|93.27|94.3|93|109
1655922300000|2022-06-22 18:25:00|94.42|93.12|94.21|92.91|94.43|93.13|94.21|92.91|89
1655922600000|2022-06-22 18:30:00|94.24|92.94|94.32|93.02|94.36|93.06|94.09|92.79|125
1655922900000|2022-06-22 18:35:00|94.31|93.01|94.36|93.06|94.49|93.19|94.27|92.97|135
1655923200000|2022-06-22 18:40:00|94.35|93.05|94.64|93.34|94.66|93.36|94.04|92.74|216
1655923500000|2022-06-22 18:45:00|94.63|93.33|94.48|93.18|95.37|94.07|94.48|93.18|273
1655923800000|2022-06-22 18:50:00|94.46|93.16|94.33|93.03|94.5|93.2|94.23|92.93|217
1655924100000|2022-06-22 18:55:00|94.31|93.01|94.27|92.97|94.43|93.13|94.21|92.91|105
1655924400000|2022-06-22 19:00:00|94.28|92.98|94.32|93.02|94.46|93.16|94.16|92.86|106
1655924700000|2022-06-22 19:05:00|94.33|93.03|93.84|92.54|94.46|93.16|93.82|92.52|173
1655925000000|2022-06-22 19:10:00|93.92|92.62|94.14|92.84|94.23|92.93|93.84|92.54|106
1655925300000|2022-06-22 19:15:00|94.15|92.85|93.97|92.67|94.17|92.87|93.93|92.63|110
1655925600000|2022-06-22 19:20:00|93.96|92.66|94|92.7|94.08|92.78|93.94|92.64|78
1655925900000|2022-06-22 19:25:00|93.99|92.69|93.83|92.53|94.09|92.79|93.74|92.44|116
1655926200000|2022-06-22 19:30:00|93.82|92.52|93.74|92.44|93.92|92.62|93.74|92.44|115
1655926500000|2022-06-22 19:35:00|93.75|92.45|93.36|92.06|93.76|92.46|93.35|92.05|94
1655926800000|2022-06-22 19:40:00|93.33|92.03|93.24|91.94|94.14|92.84|93.03|91.73|342
1655927100000|2022-06-22 19:45:00|93.26|91.96|93.13|91.83|95.51|94.21|93.08|91.78|419
1655927400000|2022-06-22 19:50:00|93.17|91.87|93.85|92.55|93.92|92.62|93.03|91.73|246
1655927700000|2022-06-22 19:55:00|93.86|92.56|93.99|92.69|94.19|92.89|93.86|92.56|150
1655928000000|2022-06-22 20:00:00|94|92.7|93.84|92.54|94.2|92.9|93.65|92.35|173
1655928300000|2022-06-22 20:05:00|93.8|92.5|93.93|92.63|94.19|92.89|93.8|92.5|127
1655928600000|2022-06-22 20:10:00|93.9|92.6|94.37|93.07|94.46|93.16|93.88|92.58|208
1655928900000|2022-06-22 20:15:00|94.36|93.06|94.26|92.96|94.46|93.16|94.23|92.93|125
1655929200000|2022-06-22 20:20:00|94.22|92.92|94.26|92.96|94.31|93.01|94.14|92.84|112
1655929500000|2022-06-22 20:25:00|94.27|92.97|94.08|92.78|94.27|92.97|94.07|92.77|88
1655929800000|2022-06-22 20:30:00|94.07|92.77|93.5|92.2|94.08|92.78|93.48|92.18|145
1655930100000|2022-06-22 20:35:00|93.49|92.19|92.91|91.61|93.59|92.29|92.85|91.55|304
1655930400000|2022-06-22 20:40:00|92.9|91.6|92.93|91.63|93.07|91.77|92.81|91.51|214
1655930700000|2022-06-22 20:45:00|92.92|91.62|93.09|91.79|93.51|92.21|92.5|91.2|201
1655931000000|2022-06-22 20:50:00|93.08|91.78|93.26|91.96|93.37|92.07|93.05|91.75|144
1655931300000|2022-06-22 20:55:00|93.25|91.95|92.99|91.69|93.26|91.96|92.97|91.67|224
1655931600000|2022-06-22 21:00:00|93|91.7|93.25|91.95|93.26|91.96|92.97|91.67|124
1655931900000|2022-06-22 21:05:00|93.26|91.96|93.26|91.96|93.36|92.06|93.08|91.78|135
1655932200000|2022-06-22 21:10:00|93.27|91.97|93.11|91.81|93.28|91.98|92.94|91.64|166
1655932500000|2022-06-22 21:15:00|93.1|91.8|93.21|91.91|93.21|91.91|92.95|91.65|122
1655932800000|2022-06-22 21:20:00|93.22|91.92|92.97|91.67|93.45|92.15|92.97|91.67|144
1655933100000|2022-06-22 21:25:00|92.95|91.65|93.1|91.8|93.1|91.8|92.89|91.59|98
1655933400000|2022-06-22 21:30:00|93.17|91.87|93.14|91.84|93.17|91.87|93.05|91.75|44
1655933700000|2022-06-22 21:35:00|93.15|91.85|92.88|91.58|93.22|91.92|92.83|91.53|95
1655934000000|2022-06-22 21:40:00|92.86|91.56|92.98|91.68|93.05|91.75|92.86|91.56|81
1655934300000|2022-06-22 21:45:00|92.97|91.67|93.46|92.16|93.55|92.25|92.96|91.66|132
1655934600000|2022-06-22 21:50:00|93.47|92.17|93.86|92.56|93.98|92.68|93.46|92.16|108
1655934900000|2022-06-22 21:55:00|93.85|92.55|93.83|92.53|94.04|92.74|93.8|92.5|132
1655935200000|2022-06-22 22:00:00|93.91|92.61|94.11|92.81|94.21|92.91|93.75|92.45|139
1655935500000|2022-06-22 22:05:00|94.08|92.78|94.08|92.78|94.11|92.81|93.87|92.57|157
1655935800000|2022-06-22 22:10:00|94.06|92.76|93.88|92.58|94.4|93.1|93.82|92.52|146
1655936100000|2022-06-22 22:15:00|93.89|92.59|93.65|92.35|94.01|92.71|93.65|92.35|114
1655936400000|2022-06-22 22:20:00|93.64|92.34|93.72|92.42|93.77|92.47|93.63|92.33|59
1655936700000|2022-06-22 22:25:00|93.71|92.41|93.48|92.18|93.88|92.58|93.4|92.1|89
1655937000000|2022-06-22 22:30:00|93.46|92.16|93.92|92.62|93.98|92.68|93.46|92.16|121
1655937300000|2022-06-22 22:35:00|93.91|92.61|94.06|92.76|94.14|92.84|93.9|92.6|108
1655937600000|2022-06-22 22:40:00|94.05|92.75|94.13|92.83|94.16|92.86|93.98|92.68|88
1655937900000|2022-06-22 22:45:00|94.12|92.82|94.08|92.78|94.15|92.85|93.92|92.62|90
1655938200000|2022-06-22 22:50:00|94.06|92.76|94.34|93.04|94.57|93.27|94|92.7|121
1655938500000|2022-06-22 22:55:00|94.35|93.05|94.42|93.12|94.46|93.16|94.32|93.02|61
1655938800000|2022-06-22 23:00:00|94.43|93.13|94.5|93.2|94.55|93.25|94.35|93.05|80
1655939100000|2022-06-22 23:05:00|94.51|93.21|94.14|92.84|94.54|93.24|93.96|92.66|81
1655939400000|2022-06-22 23:10:00|94.15|92.85|94.01|92.71|94.16|92.86|93.98|92.68|129
1655939700000|2022-06-22 23:15:00|94|92.7|93.79|92.49|94.12|92.82|93.75|92.45|106
1655940000000|2022-06-22 23:20:00|93.81|92.51|93.87|92.57|94|92.7|93.74|92.44|111
1655940300000|2022-06-22 23:25:00|93.88|92.58|93.92|92.62|94.03|92.73|93.87|92.57|97
1655940600000|2022-06-22 23:30:00|93.91|92.61|93.87|92.57|94.21|92.91|93.83|92.53|189
1655940900000|2022-06-22 23:35:00|93.88|92.58|93.66|92.36|93.89|92.59|93.63|92.33|87
1655941200000|2022-06-22 23:40:00|93.65|92.35|93.35|92.05|93.66|92.36|93.31|92.01|151
1655941500000|2022-06-22 23:45:00|93.34|92.04|93.21|91.91|93.49|92.19|93.21|91.91|86
1655941800000|2022-06-22 23:50:00|93.22|91.92|93.28|91.98|93.49|92.19|93.18|91.88|100
1655942100000|2022-06-22 23:55:00|93.25|91.95|93.11|91.81|93.28|91.98|93.01|91.71|87
1655942400000|2022-06-23 00:00:00|93.09|91.79|93.23|91.93|93.54|92.24|92.78|91.48|251
1655942700000|2022-06-23 00:05:00|93.22|91.92|93.87|92.57|93.88|92.58|93.22|91.92|177
1655943000000|2022-06-23 00:10:00|93.85|92.55|94.19|92.89|94.22|92.92|93.85|92.55|202
1655943300000|2022-06-23 00:15:00|94.18|92.88|94.53|93.23|94.62|93.32|94.16|92.86|213
1655943600000|2022-06-23 00:20:00|94.49|93.19|94.53|93.23|94.59|93.29|94.37|93.07|150
1655943900000|2022-06-23 00:25:00|94.54|93.24|95.1|93.8|95.34|94.04|94.54|93.24|277
1655944200000|2022-06-23 00:30:00|95.12|93.82|95.16|93.86|95.31|94.01|94.99|93.69|188
1655944500000|2022-06-23 00:35:00|95.15|93.85|95.04|93.74|95.16|93.86|94.91|93.61|134
1655944800000|2022-06-23 00:40:00|95.02|93.72|95.3|94|95.35|94.05|94.98|93.68|100
1655945100000|2022-06-23 00:45:00|95.27|93.97|95.28|93.98|95.35|94.05|95.16|93.86|97
1655945400000|2022-06-23 00:50:00|95.29|93.99|95.75|94.45|95.86|94.56|95.17|93.87|178
1655945700000|2022-06-23 00:55:00|95.76|94.46|95.73|94.43|96|94.7|95.71|94.41|155
1655946000000|2022-06-23 01:00:00|95.74|94.44|95.74|94.44|95.85|94.55|95.63|94.33|110
1655946300000|2022-06-23 01:05:00|95.73|94.43|95.44|94.14|95.73|94.43|95.39|94.09|126
1655946600000|2022-06-23 01:10:00|95.43|94.13|95.24|93.94|95.51|94.21|95.23|93.93|85
1655946900000|2022-06-23 01:15:00|95.28|93.98|95.18|93.88|95.28|93.98|95.1|93.8|119
1655947200000|2022-06-23 01:20:00|95.19|93.89|95.45|94.15|95.46|94.16|95.09|93.79|93
1655947500000|2022-06-23 01:25:00|95.46|94.16|96.09|94.79|96.19|94.89|95.46|94.16|209
1655947800000|2022-06-23 01:30:00|96.1|94.8|96.16|94.86|96.4|95.1|96.1|94.8|197
1655948100000|2022-06-23 01:35:00|96.17|94.87|96.04|94.74|96.23|94.93|96.02|94.72|171
1655948400000|2022-06-23 01:40:00|96.06|94.76|95.85|94.55|96.07|94.77|95.85|94.55|133
1655948700000|2022-06-23 01:45:00|95.86|94.56|95.8|94.5|95.94|94.64|95.71|94.41|106
1655949000000|2022-06-23 01:50:00|95.81|94.51|95.3|94|95.86|94.56|95.28|93.98|113
1655949300000|2022-06-23 01:55:00|95.29|93.99|95.3|94|95.47|94.17|95.26|93.96|80
1655949600000|2022-06-23 02:00:00|95.29|93.99|95.48|94.18|95.5|94.2|95.28|93.98|97
1655949900000|2022-06-23 02:05:00|95.46|94.16|95.33|94.03|95.51|94.21|95.19|93.89|114
1655950200000|2022-06-23 02:10:00|95.32|94.02|95.19|93.89|95.35|94.05|95.1|93.8|64
1655950500000|2022-06-23 02:15:00|95.18|93.88|95.3|94|95.38|94.08|95.11|93.81|51
1655950800000|2022-06-23 02:20:00|95.29|93.99|95.43|94.13|95.59|94.29|95.29|93.99|77
1655951100000|2022-06-23 02:25:00|95.41|94.11|95.5|94.2|95.55|94.25|95.41|94.11|63
1655951400000|2022-06-23 02:30:00|95.49|94.19|95.98|94.68|96.23|94.93|95.49|94.19|184
1655951700000|2022-06-23 02:35:00|95.96|94.66|95.9|94.6|96.1|94.8|95.76|94.46|125
1655952000000|2022-06-23 02:40:00|95.89|94.59|95.8|94.5|95.93|94.63|95.75|94.45|102
1655952300000|2022-06-23 02:45:00|95.81|94.51|96|94.7|96|94.7|95.76|94.46|55
1655952600000|2022-06-23 02:50:00|96.01|94.71|95.88|94.58|96.02|94.72|95.87|94.57|63
1655952900000|2022-06-23 02:55:00|95.92|94.62|95.38|94.08|95.92|94.62|95.29|93.99|142
1655953200000|2022-06-23 03:00:00|95.4|94.1|95.08|93.78|95.46|94.16|95.02|93.72|104
1655953500000|2022-06-23 03:05:00|95.07|93.77|95.16|93.86|95.16|93.86|95.05|93.75|44
1655953800000|2022-06-23 03:10:00|95.18|93.88|95.01|93.71|95.24|93.94|95.01|93.71|68
1655954100000|2022-06-23 03:15:00|95.04|93.74|95.12|93.82|95.14|93.84|94.99|93.69|83
1655954400000|2022-06-23 03:20:00|95.14|93.84|95.2|93.9|95.23|93.93|94.99|93.69|70
1655954700000|2022-06-23 03:25:00|95.21|93.91|95.3|94|95.33|94.03|95.14|93.84|77
1655955000000|2022-06-23 03:30:00|95.29|93.99|95.25|93.95|95.29|93.99|95.08|93.78|67
1655955300000|2022-06-23 03:35:00|95.26|93.96|95.48|94.18|95.52|94.22|95.26|93.96|62
1655955600000|2022-06-23 03:40:00|95.47|94.17|95.37|94.07|95.48|94.18|95.21|93.91|76
1655955900000|2022-06-23 03:45:00|95.38|94.08|95.42|94.12|95.42|94.12|95.21|93.91|79
1655956200000|2022-06-23 03:50:00|95.41|94.11|95.42|94.12|95.5|94.2|95.38|94.08|69
1655956500000|2022-06-23 03:55:00|95.43|94.13|95.28|93.98|95.52|94.22|95.28|93.98|94
1655956800000|2022-06-23 04:00:00|95.23|93.93|95.49|94.19|95.52|94.22|95.18|93.88|105
1655957100000|2022-06-23 04:05:00|95.48|94.18|95.22|93.92|95.55|94.25|95.19|93.89|95
1655957400000|2022-06-23 04:10:00|95.21|93.91|95.33|94.03|95.36|94.06|95.08|93.78|57
1655957700000|2022-06-23 04:15:00|95.34|94.04|95.43|94.13|95.43|94.13|95.24|93.94|62
1655958000000|2022-06-23 04:20:00|95.45|94.15|95.57|94.27|95.59|94.29|95.36|94.06|89
1655958300000|2022-06-23 04:25:00|95.55|94.25|95.98|94.68|96.02|94.72|95.55|94.25|144
1655958600000|2022-06-23 04:30:00|96|94.7|96.07|94.77|96.17|94.87|95.99|94.69|91
1655958900000|2022-06-23 04:35:00|96.08|94.78|96.11|94.81|96.15|94.85|96.07|94.77|68
1655959200000|2022-06-23 04:40:00|96.14|94.84|96.31|95.01|96.39|95.09|96.09|94.79|110
1655959500000|2022-06-23 04:45:00|96.3|95|96.29|94.99|96.38|95.08|96.16|94.86|80
1655959800000|2022-06-23 04:50:00|96.3|95|96.04|94.74|96.33|95.03|95.98|94.68|104
1655960100000|2022-06-23 04:55:00|96.03|94.73|96.16|94.86|96.21|94.91|96.01|94.71|79
1655960400000|2022-06-23 05:00:00|96.17|94.87|96.24|94.94|96.29|94.99|96.14|94.84|83
1655960700000|2022-06-23 05:05:00|96.23|94.93|95.74|94.44|96.24|94.94|95.73|94.43|160
1655961000000|2022-06-23 05:10:00|95.75|94.45|95.97|94.67|95.98|94.68|95.73|94.43|90
1655961300000|2022-06-23 05:15:00|95.98|94.68|95.89|94.59|96.02|94.72|95.84|94.54|73
1655961600000|2022-06-23 05:20:00|95.86|94.56|95.9|94.6|96.1|94.8|95.8|94.5|108
1655961900000|2022-06-23 05:25:00|95.91|94.61|96.31|95.01|96.35|95.05|95.89|94.59|108
1655962200000|2022-06-23 05:30:00|96.32|95.02|96.59|95.29|96.63|95.33|96.31|95.01|110
1655962500000|2022-06-23 05:35:00|96.6|95.3|96.29|94.99|96.64|95.34|96.29|94.99|117
1655962800000|2022-06-23 05:40:00|96.28|94.98|96.33|95.03|96.35|95.05|96.26|94.96|62
1655963100000|2022-06-23 05:45:00|96.32|95.02|96.87|95.57|96.88|95.58|96.28|94.98|141
1655963400000|2022-06-23 05:50:00|96.88|95.58|95.73|94.43|96.96|95.66|95.66|94.36|256
1655963700000|2022-06-23 05:55:00|95.72|94.42|95.89|94.59|95.92|94.62|95.72|94.42|60
1655964000000|2022-06-23 06:00:00|95.9|94.6|95.97|94.67|96|94.7|95.67|94.37|122
1655964300000|2022-06-23 06:05:00|95.98|94.68|95.85|94.55|95.98|94.68|95.78|94.48|119
1655964600000|2022-06-23 06:10:00|95.87|94.57|96.16|94.86|96.2|94.9|95.78|94.48|55
1655964900000|2022-06-23 06:15:00|96.17|94.87|96.13|94.83|96.61|95.31|96.11|94.81|157
1655965200000|2022-06-23 06:20:00|96.09|94.79|96.15|94.85|96.15|94.85|95.62|94.32|228
1655965500000|2022-06-23 06:25:00|96.14|94.84|96.44|95.14|96.53|95.23|96.14|94.84|118
1655965800000|2022-06-23 06:30:00|96.46|95.16|97.14|95.84|97.17|95.87|96.4|95.1|197
1655966100000|2022-06-23 06:35:00|97.13|95.83|97.18|95.88|97.35|96.05|97.13|95.83|182
1655966400000|2022-06-23 06:40:00|97.17|95.87|96.83|95.53|97.33|96.03|96.8|95.5|183
1655966700000|2022-06-23 06:45:00|96.81|95.51|96.98|95.68|97.04|95.74|96.81|95.51|122
1655967000000|2022-06-23 06:50:00|96.97|95.67|96.89|95.59|96.97|95.67|96.87|95.57|51
1655967300000|2022-06-23 06:55:00|96.9|95.6|96.74|95.44|96.97|95.67|96.73|95.43|63
1655967600000|2022-06-23 07:00:00|96.73|95.43|96.9|95.6|96.91|95.61|96.67|95.37|79
1655967900000|2022-06-23 07:05:00|96.88|95.58|97|95.7|97.02|95.72|96.88|95.58|43
1655968200000|2022-06-23 07:10:00|96.99|95.69|97.01|95.71|97.04|95.74|96.92|95.62|67
1655968500000|2022-06-23 07:15:00|97.02|95.72|96.93|95.63|97.02|95.72|96.9|95.6|97
1655968800000|2022-06-23 07:20:00|96.92|95.62|96.53|95.23|96.92|95.62|96.52|95.22|76
1655969100000|2022-06-23 07:25:00|96.52|95.22|96.41|95.11|96.53|95.23|96.41|95.11|69
1655969400000|2022-06-23 07:30:00|96.42|95.12|96.44|95.14|96.47|95.17|96.28|94.98|261
1655969700000|2022-06-23 07:35:00|96.45|95.15|96.39|95.09|96.45|95.15|96.27|94.97|101
1655970000000|2022-06-23 07:40:00|96.38|95.08|96.46|95.16|96.54|95.24|96.38|95.08|54
1655970300000|2022-06-23 07:45:00|96.45|95.15|96.16|94.86|96.47|95.17|96.1|94.8|88
1655970600000|2022-06-23 07:50:00|96.11|94.81|96.19|94.89|96.26|94.96|96.05|94.75|51
1655970900000|2022-06-23 07:55:00|96.18|94.88|96.14|94.84|96.3|95|96.14|94.84|55
1655971200000|2022-06-23 08:00:00|96.11|94.81|96.24|94.94|96.26|94.96|96.06|94.76|66
1655971500000|2022-06-23 08:05:00|96.25|94.95|96.41|95.11|96.42|95.12|96.24|94.94|67
1655971800000|2022-06-23 08:10:00|96.42|95.12|97.03|95.73|97.06|95.76|96.42|95.12|120
1655972100000|2022-06-23 08:15:00|97.02|95.72|96.84|95.54|97.09|95.79|96.76|95.46|117
1655972400000|2022-06-23 08:20:00|96.83|95.53|96.84|95.54|96.89|95.59|96.77|95.47|130
1655972700000|2022-06-23 08:25:00|96.82|95.52|96.82|95.52|96.93|95.63|96.81|95.51|81
1655973000000|2022-06-23 08:30:00|96.84|95.54|96.24|94.94|96.92|95.62|96.2|94.9|134
1655973300000|2022-06-23 08:35:00|96.25|94.95|96.21|94.91|96.43|95.13|96.21|94.91|74
1655973600000|2022-06-23 08:40:00|96.2|94.9|96.21|94.91|96.31|95.01|96.18|94.88|57
1655973900000|2022-06-23 08:45:00|96.22|94.92|96.15|94.85|96.27|94.97|96.05|94.75|122
1655974200000|2022-06-23 08:50:00|96.16|94.86|96.08|94.78|96.18|94.88|96.07|94.77|44
1655974500000|2022-06-23 08:55:00|96.09|94.79|96.35|95.05|96.35|95.05|96.08|94.78|36
1655974800000|2022-06-23 09:00:00|96.34|95.04|96.43|95.13|96.48|95.18|96.34|95.04|54
1655975100000|2022-06-23 09:05:00|96.46|95.16|96.48|95.18|96.48|95.18|96.3|95|67
1655975400000|2022-06-23 09:10:00|96.49|95.19|96.5|95.2|96.52|95.22|96.44|95.14|48
1655975700000|2022-06-23 09:15:00|96.49|95.19|96.53|95.23|96.55|95.25|96.46|95.16|40
1655976000000|2022-06-23 09:20:00|96.52|95.22|96.35|95.05|96.96|95.66|96.35|95.05|152
1655976300000|2022-06-23 09:25:00|96.34|95.04|96.17|94.87|96.49|95.19|96.08|94.78|121
1655976600000|2022-06-23 09:30:00|96.16|94.86|96.41|95.11|96.44|95.14|96.07|94.77|106
1655976900000|2022-06-23 09:35:00|96.4|95.1|96.07|94.77|96.41|95.11|96.07|94.77|48
1655977200000|2022-06-23 09:40:00|96.1|94.8|95.97|94.67|96.1|94.8|95.86|94.56|79
1655977500000|2022-06-23 09:45:00|95.96|94.66|95.97|94.67|96.13|94.83|95.93|94.63|83
1655977800000|2022-06-23 09:50:00|95.98|94.68|96.58|95.28|96.63|95.33|95.98|94.68|162
1655978100000|2022-06-23 09:55:00|96.59|95.29|96.96|95.66|96.99|95.69|96.51|95.21|164
1655978400000|2022-06-23 10:00:00|96.94|95.64|97.08|95.78|97.09|95.79|96.74|95.44|132
1655978700000|2022-06-23 10:05:00|97.09|95.79|97.05|95.75|97.14|95.84|96.9|95.6|125
1655979000000|2022-06-23 10:10:00|97.07|95.77|97.06|95.76|97.11|95.81|96.98|95.68|97
1655979300000|2022-06-23 10:15:00|97.07|95.77|96.85|95.55|97.08|95.78|96.84|95.54|100
1655979600000|2022-06-23 10:20:00|96.88|95.58|96.86|95.56|97|95.7|96.84|95.54|83
1655979900000|2022-06-23 10:25:00|96.85|95.55|96.98|95.68|97.01|95.71|96.85|95.55|86
1655980200000|2022-06-23 10:30:00|96.99|95.69|96.76|95.46|97.03|95.73|96.75|95.45|101
1655980500000|2022-06-23 10:35:00|96.78|95.48|96.94|95.64|96.94|95.64|96.76|95.46|76
1655980800000|2022-06-23 10:40:00|96.92|95.62|97.08|95.78|97.08|95.78|96.9|95.6|45
1655981100000|2022-06-23 10:45:00|97.09|95.79|96.98|95.68|97.12|95.82|96.94|95.64|79
1655981400000|2022-06-23 10:50:00|96.97|95.67|96.91|95.61|96.97|95.67|96.86|95.56|85
1655981700000|2022-06-23 10:55:00|96.9|95.6|97.04|95.74|97.05|95.75|96.88|95.58|48
1655982000000|2022-06-23 11:00:00|97.05|95.75|96.84|95.54|97.1|95.8|96.81|95.51|67
1655982300000|2022-06-23 11:05:00|96.86|95.56|96.82|95.52|96.86|95.56|96.63|95.33|73
1655982600000|2022-06-23 11:10:00|96.83|95.53|96.83|95.53|96.92|95.62|96.75|95.45|42
1655982900000|2022-06-23 11:15:00|96.84|95.54|96.83|95.53|96.94|95.64|96.77|95.47|50
1655983200000|2022-06-23 11:20:00|96.82|95.52|96.88|95.58|96.93|95.63|96.82|95.52|53
1655983500000|2022-06-23 11:25:00|96.89|95.59|97.09|95.79|97.13|95.83|96.77|95.47|53
1655983800000|2022-06-23 11:30:00|97.16|95.86|97|95.7|97.23|95.93|96.93|95.63|77
1655984100000|2022-06-23 11:35:00|97.01|95.71|97.02|95.72|97.1|95.8|97|95.7|50
1655984400000|2022-06-23 11:40:00|97.03|95.73|96.89|95.59|97.03|95.73|96.76|95.46|75
1655984700000|2022-06-23 11:45:00|96.88|95.58|96.86|95.56|96.93|95.63|96.74|95.44|70
1655985000000|2022-06-23 11:50:00|96.9|95.6|96.85|95.55|96.93|95.63|96.84|95.54|33
1655985300000|2022-06-23 11:55:00|96.84|95.54|96.77|95.47|96.85|95.55|96.77|95.47|5
1655985600000|2022-06-23 12:00:00|96.73|95.43|96.92|95.62|96.96|95.66|96.73|95.43|48
1655985900000|2022-06-23 12:05:00|96.97|95.67|96.69|95.39|97.06|95.76|96.69|95.39|44
1655986200000|2022-06-23 12:10:00|96.72|95.42|96.91|95.61|97.31|96.01|96.72|95.42|169
1655986500000|2022-06-23 12:15:00|96.93|95.63|96.82|95.52|97.16|95.86|96.78|95.48|135
1655986800000|2022-06-23 12:20:00|96.83|95.53|97.13|95.83|97.18|95.88|96.79|95.49|102
1655987100000|2022-06-23 12:25:00|97.12|95.82|97.26|95.96|97.76|96.46|97.07|95.77|119
1655987400000|2022-06-23 12:30:00|97.24|95.94|97.12|95.82|97.41|96.11|96.98|95.68|184
1655987700000|2022-06-23 12:35:00|97.13|95.83|96.86|95.56|97.17|95.87|96.76|95.46|157
1655988000000|2022-06-23 12:40:00|96.85|95.55|96.83|95.53|96.95|95.65|96.8|95.5|109
1655988300000|2022-06-23 12:45:00|96.84|95.54|96.77|95.47|96.9|95.6|96.75|95.45|83
1655988600000|2022-06-23 12:50:00|96.76|95.46|96|94.7|96.76|95.46|95.97|94.67|93
1655988900000|2022-06-23 12:55:00|96.01|94.71|96.22|94.92|96.25|94.95|96.01|94.71|49
1655989200000|2022-06-23 13:00:00|96.23|94.93|96.14|94.84|96.42|95.12|96.11|94.81|56
1655989500000|2022-06-23 13:05:00|96.15|94.85|96.3|95|96.32|95.02|96.15|94.85|60
1655989800000|2022-06-23 13:10:00|96.31|95.01|96.22|94.92|96.4|95.1|96.13|94.83|87
1655990100000|2022-06-23 13:15:00|96.27|94.97|96.12|94.82|96.29|94.99|96.11|94.81|86
1655990400000|2022-06-23 13:20:00|96.13|94.83|96.2|94.9|96.3|95|96.08|94.78|100
1655990700000|2022-06-23 13:25:00|96.24|94.94|96.14|94.84|96.24|94.94|96.04|94.74|106
1655991000000|2022-06-23 13:30:00|96.1|94.8|96.35|95.05|96.42|95.12|96|94.7|299
1655991300000|2022-06-23 13:35:00|96.36|95.06|95.98|94.68|96.36|95.06|95.88|94.58|202
1655991600000|2022-06-23 13:40:00|95.99|94.69|95.97|94.67|96.22|94.92|95.91|94.61|116
1655991900000|2022-06-23 13:45:00|95.98|94.68|95.98|94.68|96.13|94.83|95.87|94.57|109
1655992200000|2022-06-23 13:50:00|95.97|94.67|95.23|93.93|96.08|94.78|95.22|93.92|132
1655992500000|2022-06-23 13:55:00|95.24|93.94|95.31|94.01|95.36|94.06|95.22|93.92|35
1655992800000|2022-06-23 14:00:00|95.47|94.17|95.45|94.15|95.47|94.17|95.41|94.11|12
1655993100000|2022-06-23 14:05:00|95.25|93.95|95.17|93.87|95.54|94.24|95.15|93.85|114
1655993400000|2022-06-23 14:10:00|95.18|93.88|95.29|93.99|95.31|94.01|95.17|93.87|46
1655993700000|2022-06-23 14:15:00|95.31|94.01|95.27|93.97|95.35|94.05|95.25|93.95|80
1655994000000|2022-06-23 14:20:00|95.28|93.98|95.42|94.12|95.47|94.17|95.28|93.98|82
1655994300000|2022-06-23 14:25:00|95.4|94.1|95.44|94.14|95.51|94.21|95.36|94.06|146
1655994600000|2022-06-23 14:30:00|95.45|94.15|95.45|94.15|95.51|94.21|95.37|94.07|69
1655994900000|2022-06-23 14:35:00|95.44|94.14|95.35|94.05|95.46|94.16|95.31|94.01|57
1655995200000|2022-06-23 14:40:00|95.36|94.06|95.93|94.63|95.96|94.66|95.36|94.06|113
1655995500000|2022-06-23 14:45:00|95.92|94.62|96.05|94.75|96.09|94.79|95.92|94.62|60
1655995800000|2022-06-23 14:50:00|96.01|94.71|95.98|94.68|96.05|94.75|95.92|94.62|51
1655996100000|2022-06-23 14:55:00|95.96|94.66|96.05|94.75|96.1|94.8|95.92|94.62|71
1655996400000|2022-06-23 15:00:00|96.07|94.77|96.05|94.75|96.14|94.84|96|94.7|53
1655996700000|2022-06-23 15:05:00|96.07|94.77|96.05|94.75|96.07|94.77|95.92|94.62|64
1655997000000|2022-06-23 15:10:00|96.04|94.74|96.21|94.91|96.33|95.03|95.96|94.66|82
1655997300000|2022-06-23 15:15:00|96.25|94.95|96.05|94.75|96.27|94.97|95.97|94.67|81
1655997600000|2022-06-23 15:20:00|96.04|94.74|95.77|94.47|96.12|94.82|95.6|94.3|123
1655997900000|2022-06-23 15:25:00|95.78|94.48|95.67|94.37|95.85|94.55|95.65|94.35|113
1655998200000|2022-06-23 15:30:00|95.7|94.4|95.13|93.83|95.74|94.44|94.96|93.66|117
1655998500000|2022-06-23 15:35:00|95.12|93.82|94.97|93.67|95.15|93.85|94.88|93.58|94
1655998800000|2022-06-23 15:40:00|94.99|93.69|95.06|93.76|95.12|93.82|94.93|93.63|68
1655999100000|2022-06-23 15:45:00|95.08|93.78|95.04|93.74|95.11|93.81|94.98|93.68|61
1655999400000|2022-06-23 15:50:00|95.06|93.76|95.16|93.86|95.22|93.92|95.02|93.72|40
1655999700000|2022-06-23 15:55:00|95.13|93.83|95.16|93.86|95.23|93.93|95.12|93.82|62
1656000000000|2022-06-23 16:00:00|95.15|93.85|94.65|93.35|95.16|93.86|94.53|93.23|97
1656000300000|2022-06-23 16:05:00|94.6|93.3|94.77|93.47|94.91|93.61|94.57|93.27|85
1656000600000|2022-06-23 16:10:00|94.75|93.45|94.84|93.54|94.9|93.6|94.75|93.45|68
1656000900000|2022-06-23 16:15:00|94.83|93.53|95.05|93.75|95.08|93.78|94.83|93.53|71
1656001200000|2022-06-23 16:20:00|95.07|93.77|94.95|93.65|95.08|93.78|94.75|93.45|71
1656001500000|2022-06-23 16:25:00|94.94|93.64|94.96|93.66|95.1|93.8|94.86|93.56|98
1656001800000|2022-06-23 16:30:00|94.97|93.67|95.04|93.74|95.33|94.03|94.96|93.66|89
1656002100000|2022-06-23 16:35:00|95.05|93.75|94.97|93.67|95.11|93.81|94.92|93.62|64
1656002400000|2022-06-23 16:40:00|94.96|93.66|95.05|93.75|95.12|93.82|94.9|93.6|69
1656002700000|2022-06-23 16:45:00|95.06|93.76|95.14|93.84|95.22|93.92|95|93.7|66
1656003000000|2022-06-23 16:50:00|95.15|93.85|95.03|93.73|95.23|93.93|95.03|93.73|69
1656003300000|2022-06-23 16:55:00|95.02|93.72|94.75|93.45|95.02|93.72|94.75|93.45|43
1656003600000|2022-06-23 17:00:00|94.73|93.43|94.34|93.04|94.73|93.43|94.08|92.78|163
1656003900000|2022-06-23 17:05:00|94.33|93.03|94.84|93.54|94.97|93.67|94.32|93.02|164
1656004200000|2022-06-23 17:10:00|94.85|93.55|95.01|93.71|95.08|93.78|94.82|93.52|75
1656004500000|2022-06-23 17:15:00|95|93.7|95.01|93.71|95.08|93.78|94.92|93.62|75
1656004800000|2022-06-23 17:20:00|95.05|93.75|94.97|93.67|95.08|93.78|94.92|93.62|91
1656005100000|2022-06-23 17:25:00|94.98|93.68|94.84|93.54|94.99|93.69|94.72|93.42|137
1656005400000|2022-06-23 17:30:00|94.82|93.52|94.96|93.66|95.17|93.87|94.82|93.52|76
1656005700000|2022-06-23 17:35:00|94.97|93.67|94.95|93.65|94.97|93.67|94.84|93.54|61
1656006000000|2022-06-23 17:40:00|94.94|93.64|95.04|93.74|95.04|93.74|94.76|93.46|54
1656006300000|2022-06-23 17:45:00|95.03|93.73|95|93.7|95.25|93.95|94.9|93.6|61
1656006600000|2022-06-23 17:50:00|94.99|93.69|95.03|93.73|95.28|93.98|94.97|93.67|155
1656006900000|2022-06-23 17:55:00|95.04|93.74|95.02|93.72|95.14|93.84|94.89|93.59|84
1656007200000|2022-06-23 18:00:00|95.03|93.73|95.23|93.93|95.23|93.93|94.94|93.64|61
1656007500000|2022-06-23 18:05:00|95.22|93.92|95.02|93.72|95.22|93.92|95.02|93.72|47
1656007800000|2022-06-23 18:10:00|95.03|93.73|95.13|93.83|95.26|93.96|94.9|93.6|99
1656008100000|2022-06-23 18:15:00|95.14|93.84|95.33|94.03|95.4|94.1|95.14|93.84|103
1656008400000|2022-06-23 18:20:00|95.34|94.04|95.4|94.1|95.44|94.14|95.3|94|46
1656008700000|2022-06-23 18:25:00|95.39|94.09|95.49|94.19|95.51|94.21|95.35|94.05|62
1656009000000|2022-06-23 18:30:00|95.48|94.18|95.82|94.52|95.86|94.56|95.48|94.18|42
1656009300000|2022-06-23 18:35:00|95.79|94.49|95.39|94.09|95.88|94.58|95.2|93.9|67
1656009600000|2022-06-23 18:40:00|95.4|94.1|95.39|94.09|95.5|94.2|95.31|94.01|53
1656009900000|2022-06-23 18:45:00|95.38|94.08|95.18|93.88|95.38|94.08|95.02|93.72|102
1656010200000|2022-06-23 18:50:00|95.19|93.89|95.12|93.82|95.28|93.98|95.1|93.8|55
1656010500000|2022-06-23 18:55:00|95.11|93.81|95.17|93.87|95.2|93.9|95.09|93.79|44
1656010800000|2022-06-23 19:00:00|95.18|93.88|94.98|93.68|95.18|93.88|94.98|93.68|117
1656011100000|2022-06-23 19:05:00|94.99|93.69|95.61|94.31|95.61|94.31|94.9|93.6|109
1656011400000|2022-06-23 19:10:00|95.58|94.28|95.44|94.14|95.77|94.47|95.35|94.05|203
1656011700000|2022-06-23 19:15:00|95.43|94.13|95.47|94.17|95.48|94.18|95.28|93.98|87
1656012000000|2022-06-23 19:20:00|95.46|94.16|95.86|94.56|95.92|94.62|95.39|94.09|195
1656012300000|2022-06-23 19:25:00|95.85|94.55|96.05|94.75|96.28|94.98|95.76|94.46|221
1656012600000|2022-06-23 19:30:00|96.04|94.74|96.31|95.01|96.33|95.03|95.99|94.69|203
1656012900000|2022-06-23 19:35:00|96.3|95|96.44|95.14|96.68|95.38|96.3|95|207
1656013200000|2022-06-23 19:40:00|96.46|95.16|96.47|95.17|96.57|95.27|96.34|95.04|139
1656013500000|2022-06-23 19:45:00|96.48|95.18|96.79|95.49|96.82|95.52|96.36|95.06|210
1656013800000|2022-06-23 19:50:00|96.8|95.5|96.66|95.36|96.94|95.64|96.62|95.32|245
1656014100000|2022-06-23 19:55:00|96.65|95.35|96.54|95.24|96.76|95.46|96.4|95.1|136
1656014400000|2022-06-23 20:00:00|96.53|95.23|96.28|94.98|96.58|95.28|96.22|94.92|198
1656014700000|2022-06-23 20:05:00|96.27|94.97|96.26|94.96|96.32|95.02|96.18|94.88|131
1656015000000|2022-06-23 20:10:00|96.28|94.98|97.39|96.09|97.44|96.14|96.28|94.98|303
1656015300000|2022-06-23 20:15:00|97.38|96.08|97.36|96.06|97.43|96.13|97.11|95.81|213
1656015600000|2022-06-23 20:20:00|97.35|96.05|97.36|96.06|97.45|96.15|97.26|95.96|125
1656015900000|2022-06-23 20:25:00|97.35|96.05|97.27|95.97|97.4|96.1|97.15|95.85|142
1656016200000|2022-06-23 20:30:00|97.28|95.98|97.22|95.92|97.38|96.08|97.13|95.83|119
1656016500000|2022-06-23 20:35:00|97.26|95.96|97.18|95.88|97.36|96.06|97.15|95.85|86
1656016800000|2022-06-23 20:40:00|97.19|95.89|97.26|95.96|97.34|96.04|97.18|95.88|75
1656017100000|2022-06-23 20:45:00|97.27|95.97|97.54|96.24|97.63|96.33|97.26|95.96|88
1656017400000|2022-06-23 20:50:00|97.55|96.25|97.29|95.99|97.57|96.27|97.17|95.87|133
1656017700000|2022-06-23 20:55:00|97.28|95.98|97.19|95.89|97.32|96.02|97.11|95.81|99
1656018000000|2022-06-23 21:00:00|97.2|95.9|97.18|95.88|97.38|96.08|97.16|95.86|72
1656018300000|2022-06-23 21:05:00|97.19|95.89|97.51|96.21|97.52|96.22|97.08|95.78|73
1656018600000|2022-06-23 21:10:00|97.52|96.22|97.46|96.16|97.65|96.35|97.45|96.15|47
1656018900000|2022-06-23 21:15:00|97.45|96.15|97.45|96.15|97.49|96.19|97.36|96.06|66
1656019200000|2022-06-23 21:20:00|97.44|96.14|97.45|96.15|97.49|96.19|97.37|96.07|41
1656019500000|2022-06-23 21:25:00|97.44|96.14|97.54|96.24|97.57|96.27|97.42|96.12|127
1656019800000|2022-06-23 21:30:00|97.53|96.23|97.53|96.23|97.57|96.27|97.52|96.22|112
1656020100000|2022-06-23 21:35:00|97.52|96.22|97.11|95.81|97.52|96.22|97.1|95.8|109
1656020400000|2022-06-23 21:40:00|97.1|95.8|97.04|95.74|97.1|95.8|96.93|95.63|83
1656020700000|2022-06-23 21:45:00|97.05|95.75|96.9|95.6|97.07|95.77|96.89|95.59|48
1656021000000|2022-06-23 21:50:00|96.89|95.59|96.86|95.56|96.95|95.65|96.84|95.54|76
1656021300000|2022-06-23 21:55:00|96.87|95.57|96.29|94.99|96.91|95.61|96.26|94.96|66
1656021600000|2022-06-23 22:00:00|96.32|95.02|97.06|95.76|97.06|95.76|96.26|94.96|184
1656021900000|2022-06-23 22:05:00|97.04|95.74|96.97|95.67|97.1|95.8|96.56|95.26|154
1656022200000|2022-06-23 22:10:00|96.92|95.62|97.18|95.88|97.19|95.89|96.81|95.51|110
1656022500000|2022-06-23 22:15:00|97.21|95.91|97.29|95.99|97.42|96.12|97.01|95.71|112
1656022800000|2022-06-23 22:20:00|97.28|95.98|97.4|96.1|97.42|96.12|97.22|95.92|79
1656023100000|2022-06-23 22:25:00|97.39|96.09|97.85|96.55|97.87|96.57|97.29|95.99|143
1656023400000|2022-06-23 22:30:00|97.87|96.57|98.04|96.74|98.16|96.86|97.85|96.55|238
1656023700000|2022-06-23 22:35:00|98.03|96.73|97.87|96.57|98.03|96.73|97.81|96.51|204
1656024000000|2022-06-23 22:40:00|97.9|96.6|97.79|96.49|97.97|96.67|97.76|96.46|128
1656024300000|2022-06-23 22:45:00|97.78|96.48|97.92|96.62|98.12|96.82|97.76|96.46|92
1656024600000|2022-06-23 22:50:00|97.93|96.63|97.46|96.16|97.94|96.64|97.45|96.15|84
1656024900000|2022-06-23 22:55:00|97.47|96.17|97.51|96.21|97.56|96.26|97.42|96.12|108
1656025200000|2022-06-23 23:00:00|97.46|96.16|97.49|96.19|97.54|96.24|97.43|96.13|63
1656025500000|2022-06-23 23:05:00|97.48|96.18|97.84|96.54|97.88|96.58|97.48|96.18|97
1656025800000|2022-06-23 23:10:00|97.85|96.55|97.91|96.61|97.99|96.69|97.85|96.55|70
1656026100000|2022-06-23 23:15:00|97.92|96.62|97.45|96.15|97.94|96.64|97.3|96|53
1656026400000|2022-06-23 23:20:00|97.44|96.14|97.92|96.62|98.06|96.76|97.44|96.14|110
1656026700000|2022-06-23 23:25:00|97.93|96.63|98.05|96.75|98.07|96.77|97.92|96.62|70
1656027000000|2022-06-23 23:30:00|98.04|96.74|98.06|96.76|98.23|96.93|98.02|96.72|98
1656027300000|2022-06-23 23:35:00|98.1|96.8|97.91|96.61|98.12|96.82|97.88|96.58|85
1656027600000|2022-06-23 23:40:00|97.9|96.6|97.79|96.49|97.94|96.64|97.69|96.39|44
1656027900000|2022-06-23 23:45:00|97.8|96.5|97.85|96.55|97.95|96.65|97.8|96.5|76
1656028200000|2022-06-23 23:50:00|97.87|96.57|97.93|96.63|97.98|96.68|97.75|96.45|63
1656028500000|2022-06-23 23:55:00|97.94|96.64|97.97|96.67|98.03|96.73|97.84|96.54|86
1656028800000|2022-06-24 00:00:00|97.98|96.68|98.32|97.02|98.44|97.14|97.98|96.68|181
1656029100000|2022-06-24 00:05:00|98.33|97.03|98.27|96.97|98.46|97.16|98.09|96.79|192
1656029400000|2022-06-24 00:10:00|98.28|96.98|99.23|97.93|99.45|98.15|98.23|96.93|216
1656029700000|2022-06-24 00:15:00|99.22|97.92|99.24|97.94|99.41|98.11|98.69|97.39|216
1656030000000|2022-06-24 00:20:00|99.26|97.96|99.14|97.84|99.33|98.03|98.94|97.64|166
1656030300000|2022-06-24 00:25:00|99.13|97.83|99.14|97.84|99.25|97.95|98.95|97.65|100
1656030600000|2022-06-24 00:30:00|99.16|97.86|99.18|97.88|99.24|97.94|98.94|97.64|137
1656030900000|2022-06-24 00:35:00|99.17|97.87|98.85|97.55|99.17|97.87|98.74|97.44|94
1656031200000|2022-06-24 00:40:00|98.86|97.56|98.78|97.48|98.92|97.62|98.76|97.46|83
1656031500000|2022-06-24 00:45:00|98.79|97.49|98.77|97.47|98.88|97.58|98.49|97.19|96
1656031800000|2022-06-24 00:50:00|98.76|97.46|98.43|97.13|98.8|97.5|98.2|96.9|91
1656032100000|2022-06-24 00:55:00|98.42|97.12|98.51|97.21|98.58|97.28|98.41|97.11|74
1656032400000|2022-06-24 01:00:00|98.52|97.22|98.49|97.19|98.55|97.25|98.35|97.05|97
1656032700000|2022-06-24 01:05:00|98.48|97.18|99.06|97.76|99.07|97.77|98.48|97.18|135
1656033000000|2022-06-24 01:10:00|99.07|97.77|99.94|98.64|99.99|98.69|99.02|97.72|248
1656033300000|2022-06-24 01:15:00|99.95|98.65|100.15|98.85|100.49|99.19|99.73|98.43|295
1656033600000|2022-06-24 01:20:00|100.14|98.84|101.21|99.91|101.44|100.14|100.14|98.84|285
1656033900000|2022-06-24 01:25:00|101.26|99.96|101.64|100.34|102.12|100.82|101.21|99.91|290
1656034200000|2022-06-24 01:30:00|101.63|100.33|101.36|100.06|101.91|100.61|101.26|99.96|197
1656034500000|2022-06-24 01:35:00|101.39|100.09|101.16|99.86|101.54|100.24|101.06|99.76|148
1656034800000|2022-06-24 01:40:00|101.17|99.87|101.02|99.72|101.23|99.93|100.97|99.67|75
1656035100000|2022-06-24 01:45:00|101.03|99.73|101.77|100.47|102.6|101.3|100.9|99.6|287
1656035400000|2022-06-24 01:50:00|101.76|100.46|101.38|100.08|102.13|100.83|101.26|99.96|237
1656035700000|2022-06-24 01:55:00|101.37|100.07|101.21|99.91|101.5|100.2|101.09|99.79|155
1656036000000|2022-06-24 02:00:00|101.27|99.97|101.03|99.73|101.42|100.12|100.94|99.64|116
1656036300000|2022-06-24 02:05:00|101.06|99.76|100.92|99.62|101.06|99.76|100.78|99.48|116
1656036600000|2022-06-24 02:10:00|100.93|99.63|100.42|99.12|101.02|99.72|100.29|98.99|156
1656036900000|2022-06-24 02:15:00|100.46|99.16|100.3|99|100.48|99.18|100.01|98.71|207
1656037200000|2022-06-24 02:20:00|100.32|99.02|100.6|99.3|100.63|99.33|100.28|98.98|154
1656037500000|2022-06-24 02:25:00|100.61|99.31|100.81|99.51|100.82|99.52|100.53|99.23|146
1656037800000|2022-06-24 02:30:00|100.79|99.49|100.84|99.54|100.9|99.6|100.65|99.35|175
1656038100000|2022-06-24 02:35:00|100.83|99.53|100.82|99.52|101.14|99.84|100.74|99.44|251
1656038400000|2022-06-24 02:40:00|100.8|99.5|100.77|99.47|100.88|99.58|100.65|99.35|127
1656038700000|2022-06-24 02:45:00|100.76|99.46|100.85|99.55|100.95|99.65|100.66|99.36|133
1656039000000|2022-06-24 02:50:00|100.87|99.57|100.79|99.49|100.87|99.57|100.75|99.45|143
1656039300000|2022-06-24 02:55:00|100.77|99.47|100.12|98.82|100.78|99.48|100.11|98.81|185
1656039600000|2022-06-24 03:00:00|100.14|98.84|100.2|98.9|100.27|98.97|100.07|98.77|199
1656039900000|2022-06-24 03:05:00|100.19|98.89|100.22|98.92|100.35|99.05|100.14|98.84|212
1656040200000|2022-06-24 03:10:00|100.24|98.94|100.45|99.15|100.54|99.24|100.14|98.84|168
1656040500000|2022-06-24 03:15:00|100.46|99.16|100.52|99.22|100.54|99.24|100.41|99.11|136
1656040800000|2022-06-24 03:20:00|100.51|99.21|100.14|98.84|100.55|99.25|100.14|98.84|150
1656041100000|2022-06-24 03:25:00|100.13|98.83|100.15|98.85|100.3|99|100.11|98.81|186
1656041400000|2022-06-24 03:30:00|100.14|98.84|99.85|98.55|100.16|98.86|99.81|98.51|120
1656041700000|2022-06-24 03:35:00|99.86|98.56|99.86|98.56|99.92|98.62|99.78|98.48|103
1656042000000|2022-06-24 03:40:00|99.85|98.55|99.65|98.35|99.89|98.59|99.65|98.35|75
1656042300000|2022-06-24 03:45:00|99.66|98.36|99.52|98.22|99.78|98.48|99.5|98.2|169
1656042600000|2022-06-24 03:50:00|99.45|98.15|99.33|98.03|99.61|98.31|99.29|97.99|150
1656042900000|2022-06-24 03:55:00|99.35|98.05|99.61|98.31|99.61|98.31|99.32|98.02|76
1656043200000|2022-06-24 04:00:00|99.6|98.3|99.92|98.62|99.95|98.65|99.54|98.24|56
1656043500000|2022-06-24 04:05:00|99.93|98.63|100.2|98.9|100.28|98.98|99.93|98.63|124
1656043800000|2022-06-24 04:10:00|100.21|98.91|100.12|98.82|100.23|98.93|100.1|98.8|53
1656044100000|2022-06-24 04:15:00|100.14|98.84|100.27|98.97|100.27|98.97|100.09|98.79|112
1656044400000|2022-06-24 04:20:00|100.28|98.98|100.3|99|100.4|99.1|100.2|98.9|67
1656044700000|2022-06-24 04:25:00|100.29|98.99|99.91|98.61|100.29|98.99|99.9|98.6|81
1656045000000|2022-06-24 04:30:00|99.9|98.6|99.08|97.78|99.9|98.6|99|97.7|178
1656045300000|2022-06-24 04:35:00|99.09|97.79|99.18|97.88|99.25|97.95|99|97.7|92
1656045600000|2022-06-24 04:40:00|99.17|97.87|99.14|97.84|99.28|97.98|99.03|97.73|78
1656045900000|2022-06-24 04:45:00|99.15|97.85|99.07|97.77|99.18|97.88|99.05|97.75|43
1656046200000|2022-06-24 04:50:00|99.12|97.82|99.23|97.93|99.24|97.94|99.07|97.77|43
1656046500000|2022-06-24 04:55:00|99.26|97.96|99.26|97.96|99.34|98.04|99.23|97.93|36
1656046800000|2022-06-24 05:00:00|99.27|97.97|99.32|98.02|99.34|98.04|99.24|97.94|55
1656047100000|2022-06-24 05:05:00|99.31|98.01|99.31|98.01|99.47|98.17|99.16|97.86|84
1656047400000|2022-06-24 05:10:00|99.32|98.02|99.37|98.07|99.51|98.21|99.31|98.01|71
1656047700000|2022-06-24 05:15:00|99.35|98.05|99.48|98.18|99.49|98.19|99.27|97.97|71
1656048000000|2022-06-24 05:20:00|99.43|98.13|99.36|98.06|99.47|98.17|99.36|98.06|62
1656048300000|2022-06-24 05:25:00|99.37|98.07|99.46|98.16|99.61|98.31|99.09|97.79|160
1656048600000|2022-06-24 05:30:00|99.45|98.15|100.05|98.75|100.08|98.78|99.44|98.14|155
1656048900000|2022-06-24 05:35:00|100.08|98.78|99.86|98.56|100.49|99.19|99.83|98.53|225
1656049200000|2022-06-24 05:40:00|99.85|98.55|99.97|98.67|100.13|98.83|99.46|98.16|192
1656049500000|2022-06-24 05:45:00|99.96|98.66|99.93|98.63|100.05|98.75|99.86|98.56|79
1656049800000|2022-06-24 05:50:00|99.92|98.62|99.92|98.62|100.05|98.75|99.91|98.61|76
1656050100000|2022-06-24 05:55:00|99.95|98.65|98.78|97.48|99.95|98.65|98.54|97.24|212
1656050400000|2022-06-24 06:00:00|98.81|97.51|98.49|97.19|98.81|97.51|98.37|97.07|202
1656050700000|2022-06-24 06:05:00|98.47|97.17|98.75|97.45|98.81|97.51|98.41|97.11|101
1656051000000|2022-06-24 06:10:00|98.76|97.46|98.85|97.55|98.9|97.6|98.63|97.33|105
1656051300000|2022-06-24 06:15:00|98.84|97.54|98.88|97.58|98.93|97.63|98.74|97.44|71
1656051600000|2022-06-24 06:20:00|98.87|97.57|99.03|97.73|99.03|97.73|98.82|97.52|51
1656051900000|2022-06-24 06:25:00|99.02|97.72|98.97|97.67|99.05|97.75|98.94|97.64|42
1656052200000|2022-06-24 06:30:00|98.98|97.68|99.18|97.88|99.29|97.99|98.98|97.68|88
1656052500000|2022-06-24 06:35:00|99.19|97.89|99.01|97.71|99.25|97.95|98.79|97.49|118
1656052800000|2022-06-24 06:40:00|99.02|97.72|98.84|97.54|99.04|97.74|98.81|97.51|47
1656053100000|2022-06-24 06:45:00|98.83|97.53|98.48|97.18|98.85|97.55|98.42|97.12|114
1656053400000|2022-06-24 06:50:00|98.49|97.19|98.42|97.12|98.52|97.22|98.41|97.11|43
1656053700000|2022-06-24 06:55:00|98.43|97.13|98.55|97.25|98.63|97.33|98.43|97.13|74
1656054000000|2022-06-24 07:00:00|98.54|97.24|98.74|97.44|98.86|97.56|98.53|97.23|96
1656054300000|2022-06-24 07:05:00|98.73|97.43|98.91|97.61|99|97.7|98.72|97.42|74
1656054600000|2022-06-24 07:10:00|98.92|97.62|98.74|97.44|98.99|97.69|98.73|97.43|81
1656054900000|2022-06-24 07:15:00|98.76|97.46|99.14|97.84|99.27|97.97|98.76|97.46|153
1656055200000|2022-06-24 07:20:00|99.13|97.83|99.34|98.04|99.39|98.09|98.89|97.59|169
1656055500000|2022-06-24 07:25:00|99.35|98.05|99.8|98.5|99.88|98.58|99.28|97.98|134
1656055800000|2022-06-24 07:30:00|99.76|98.46|100.13|98.83|100.15|98.85|99.76|98.46|213
1656056100000|2022-06-24 07:35:00|100.12|98.82|100.16|98.86|100.22|98.92|99.96|98.66|170
1656056400000|2022-06-24 07:40:00|100.17|98.87|100.09|98.79|100.34|99.04|100.09|98.79|111
1656056700000|2022-06-24 07:45:00|100.12|98.82|100.14|98.84|100.21|98.91|100.08|98.78|140
1656057000000|2022-06-24 07:50:00|100.12|98.82|99.85|98.55|100.13|98.83|99.83|98.53|131
1656057300000|2022-06-24 07:55:00|99.84|98.54|99.81|98.51|100.05|98.75|99.75|98.45|126
1656057600000|2022-06-24 08:00:00|99.79|98.49|99.94|98.64|100.09|98.79|99.78|98.48|116
1656057900000|2022-06-24 08:05:00|99.97|98.67|99.83|98.53|99.98|98.68|99.72|98.42|137
1656058200000|2022-06-24 08:10:00|99.84|98.54|99.74|98.44|99.85|98.55|99.74|98.44|62
1656058500000|2022-06-24 08:15:00|99.73|98.43|99.85|98.55|99.93|98.63|99.73|98.43|79
1656058800000|2022-06-24 08:20:00|99.89|98.59|99.67|98.37|99.94|98.64|99.64|98.34|107
1656059100000|2022-06-24 08:25:00|99.72|98.42|99.93|98.63|99.97|98.67|99.26|97.96|133
1656059400000|2022-06-24 08:30:00|99.94|98.64|100.28|98.98|100.29|98.99|99.81|98.51|141
1656059700000|2022-06-24 08:35:00|100.3|99|100.75|99.45|100.84|99.54|100.3|99|97
1656060000000|2022-06-24 08:40:00|100.76|99.46|100.64|99.34|100.83|99.53|100.61|99.31|49
1656060300000|2022-06-24 08:45:00|100.65|99.35|100.76|99.46|100.79|99.49|100.4|99.1|92
1656060600000|2022-06-24 08:50:00|100.64|99.34|100.35|99.05|100.64|99.34|100.22|98.92|136
1656060900000|2022-06-24 08:55:00|100.36|99.06|100.33|99.03|100.49|99.19|100.32|99.02|100
1656061200000|2022-06-24 09:00:00|100.34|99.04|100.39|99.09|100.47|99.17|100.32|99.02|129
1656061500000|2022-06-24 09:05:00|100.37|99.07|100.38|99.08|100.42|99.12|100.28|98.98|53
1656061800000|2022-06-24 09:10:00|100.39|99.09|100.34|99.04|100.47|99.17|100.3|99|89
1656062100000|2022-06-24 09:15:00|100.37|99.07|100.13|98.83|100.38|99.08|100.1|98.8|86
1656062400000|2022-06-24 09:20:00|100.16|98.86|100.19|98.89|100.24|98.94|100.05|98.75|69
1656062700000|2022-06-24 09:25:00|100.18|98.88|99.89|98.59|100.2|98.9|99.86|98.56|91
1656063000000|2022-06-24 09:30:00|99.88|98.58|99.84|98.54|99.96|98.66|99.77|98.47|74
1656063300000|2022-06-24 09:35:00|99.86|98.56|99.43|98.13|99.87|98.57|99.43|98.13|101
1656063600000|2022-06-24 09:40:00|99.45|98.15|99.53|98.23|99.66|98.36|99.44|98.14|99
1656063900000|2022-06-24 09:45:00|99.52|98.22|99.19|97.89|99.56|98.26|99.19|97.89|106
1656064200000|2022-06-24 09:50:00|99.2|97.9|99.04|97.74|99.35|98.05|99.01|97.71|143
1656064500000|2022-06-24 09:55:00|99.03|97.73|99.39|98.09|99.39|98.09|99|97.7|94
1656064800000|2022-06-24 10:00:00|99.4|98.1|99.49|98.19|99.5|98.2|99.3|98|96
1656065100000|2022-06-24 10:05:00|99.5|98.2|99.47|98.17|99.64|98.34|99.45|98.15|74
1656065400000|2022-06-24 10:10:00|99.48|98.18|99.47|98.17|99.52|98.22|99.4|98.1|67
1656065700000|2022-06-24 10:15:00|99.48|98.18|99.92|98.62|99.94|98.64|99.47|98.17|67
1656066000000|2022-06-24 10:20:00|99.93|98.63|99.92|98.62|100.01|98.71|99.89|98.59|41
1656066300000|2022-06-24 10:25:00|99.93|98.63|100.03|98.73|100.05|98.75|99.92|98.62|42
1656066600000|2022-06-24 10:30:00|100.05|98.75|100.07|98.77|100.14|98.84|99.98|98.68|82
1656066900000|2022-06-24 10:35:00|100.06|98.76|100.07|98.77|100.07|98.77|99.92|98.62|49
1656067200000|2022-06-24 10:40:00|100.06|98.76|100.06|98.76|100.13|98.83|100.05|98.75|50
1656067500000|2022-06-24 10:45:00|100.05|98.75|99.92|98.62|100.06|98.76|99.83|98.53|59
1656067800000|2022-06-24 10:50:00|99.93|98.63|100.27|98.97|100.28|98.98|99.93|98.63|63
1656068100000|2022-06-24 10:55:00|100.26|98.96|100.37|99.07|100.38|99.08|100.21|98.91|63
1656068400000|2022-06-24 11:00:00|100.36|99.06|100.47|99.17|100.5|99.2|100.32|99.02|121
1656068700000|2022-06-24 11:05:00|100.48|99.18|101|99.7|101.07|99.77|100.35|99.05|105
1656069000000|2022-06-24 11:10:00|100.98|99.68|100.99|99.69|101.04|99.74|100.85|99.55|132
1656069300000|2022-06-24 11:15:00|101|99.7|101.27|99.97|101.33|100.03|101|99.7|165
1656069600000|2022-06-24 11:20:00|101.26|99.96|100.88|99.58|101.28|99.98|100.86|99.56|151
1656069900000|2022-06-24 11:25:00|100.87|99.57|101.1|99.8|101.14|99.84|100.85|99.55|101
1656070200000|2022-06-24 11:30:00|101.11|99.81|101.6|100.3|101.73|100.43|101.08|99.78|275
1656070500000|2022-06-24 11:35:00|101.59|100.29|101.75|100.45|101.76|100.46|101.58|100.28|67
1656070800000|2022-06-24 11:40:00|101.74|100.44|101.76|100.46|102.13|100.83|101.67|100.37|176
1656071100000|2022-06-24 11:45:00|101.77|100.47|101.61|100.31|101.86|100.56|101.61|100.31|67
1656071400000|2022-06-24 11:50:00|101.63|100.33|101.17|99.87|101.63|100.33|101.11|99.81|112
1656071700000|2022-06-24 11:55:00|101.18|99.88|100.92|99.62|101.23|99.93|100.9|99.6|97
1656072000000|2022-06-24 12:00:00|100.91|99.61|100.92|99.62|101.02|99.72|100.86|99.56|61
1656072300000|2022-06-24 12:05:00|100.93|99.63|101.07|99.77|101.07|99.77|100.86|99.56|50
1656072600000|2022-06-24 12:10:00|101.08|99.78|101.37|100.07|101.69|100.39|101.08|99.78|292
1656072900000|2022-06-24 12:15:00|101.36|100.06|101.22|99.92|101.54|100.24|101.18|99.88|227
1656073200000|2022-06-24 12:20:00|101.24|99.94|101.43|100.13|101.48|100.18|101.17|99.87|170
1656073500000|2022-06-24 12:25:00|101.44|100.14|101.92|100.62|101.96|100.66|101.33|100.03|200
1656073800000|2022-06-24 12:30:00|101.93|100.63|101.6|100.3|101.97|100.67|101.6|100.3|90
1656074100000|2022-06-24 12:35:00|101.61|100.31|101.62|100.32|101.68|100.38|101.6|100.3|49
1656074400000|2022-06-24 12:40:00|101.63|100.33|101.84|100.54|101.86|100.56|101.62|100.32|106
1656074700000|2022-06-24 12:45:00|101.79|100.49|101.86|100.56|101.94|100.64|101.64|100.34|104
1656075000000|2022-06-24 12:50:00|101.85|100.55|101.38|100.08|101.88|100.58|101.37|100.07|111
1656075300000|2022-06-24 12:55:00|101.37|100.07|101.29|99.99|101.42|100.12|101.25|99.95|99
1656075600000|2022-06-24 13:00:00|101.3|100|101.3|100|101.42|100.12|101.29|99.99|76
1656075900000|2022-06-24 13:05:00|101.29|99.99|101.48|100.18|101.82|100.52|101.15|99.85|114
1656076200000|2022-06-24 13:10:00|101.49|100.19|101.48|100.18|101.59|100.29|101.45|100.15|83
1656076500000|2022-06-24 13:15:00|101.45|100.15|101.33|100.03|101.58|100.28|101.16|99.86|116
1656076800000|2022-06-24 13:20:00|101.34|100.04|101.48|100.18|101.79|100.49|101.33|100.03|130
1656077100000|2022-06-24 13:25:00|101.47|100.17|101.47|100.17|101.57|100.27|101.46|100.16|66
1656077400000|2022-06-24 13:30:00|101.48|100.18|101.88|100.58|101.93|100.63|101.35|100.05|141
1656077700000|2022-06-24 13:35:00|101.9|100.6|101.91|100.61|102.03|100.73|101.81|100.51|103
1656078000000|2022-06-24 13:40:00|101.94|100.64|101.84|100.54|102.02|100.72|101.75|100.45|149
1656078300000|2022-06-24 13:45:00|101.85|100.55|101.76|100.46|101.86|100.56|101.71|100.41|128
1656078600000|2022-06-24 13:50:00|101.77|100.47|102.12|100.82|102.16|100.86|101.69|100.39|133
1656078900000|2022-06-24 13:55:00|102.11|100.81|101.56|100.26|102.15|100.85|101.54|100.24|154
1656079200000|2022-06-24 14:00:00|101.6|100.3|102.01|100.71|102.11|100.81|101.6|100.3|143
1656079500000|2022-06-24 14:05:00|102.05|100.75|102|100.7|102.08|100.78|101.91|100.61|80
1656079800000|2022-06-24 14:10:00|102.05|100.75|102.13|100.83|102.21|100.91|101.91|100.61|89
1656080100000|2022-06-24 14:15:00|102.15|100.85|102.09|100.79|102.35|101.05|102.06|100.76|97
1656080400000|2022-06-24 14:20:00|102.1|100.8|101.96|100.66|102.1|100.8|101.94|100.64|65
1656080700000|2022-06-24 14:25:00|101.97|100.67|101.76|100.46|101.99|100.69|101.76|100.46|66
1656081000000|2022-06-24 14:30:00|101.79|100.49|101.77|100.47|101.84|100.54|101.57|100.27|98
1656081300000|2022-06-24 14:35:00|101.76|100.46|101.22|99.92|101.77|100.47|101.16|99.86|89
1656081600000|2022-06-24 14:40:00|101.24|99.94|100.81|99.51|101.29|99.99|100.73|99.43|179
1656081900000|2022-06-24 14:45:00|100.82|99.52|100.93|99.63|101.09|99.79|100.59|99.29|227
1656082200000|2022-06-24 14:50:00|100.94|99.64|100.83|99.53|100.96|99.66|100.62|99.32|144
1656082500000|2022-06-24 14:55:00|100.85|99.55|100.84|99.54|100.87|99.57|100.75|99.45|142
1656082800000|2022-06-24 15:00:00|100.86|99.56|100.76|99.46|100.87|99.57|100.68|99.38|160
1656083100000|2022-06-24 15:05:00|100.75|99.45|100.62|99.32|100.75|99.45|100.55|99.25|72
1656083400000|2022-06-24 15:10:00|100.63|99.33|100.21|98.91|100.63|99.33|100.03|98.73|193
1656083700000|2022-06-24 15:15:00|100.2|98.9|99.84|98.54|100.25|98.95|99.83|98.53|107
1656084000000|2022-06-24 15:20:00|99.87|98.57|99.99|98.69|99.99|98.69|99.63|98.33|165
1656084300000|2022-06-24 15:25:00|100.01|98.71|100.13|98.83|100.14|98.84|99.99|98.69|38
1656084600000|2022-06-24 15:30:00|100.16|98.86|100.1|98.8|100.24|98.94|100.01|98.71|75
1656084900000|2022-06-24 15:35:00|100.09|98.79|99.77|98.47|100.13|98.83|99.75|98.45|142
1656085200000|2022-06-24 15:40:00|99.76|98.46|99.83|98.53|99.92|98.62|99.75|98.45|107
1656085500000|2022-06-24 15:45:00|99.85|98.55|100.14|98.84|100.22|98.92|99.76|98.46|126
1656085800000|2022-06-24 15:50:00|100.13|98.83|100.1|98.8|100.22|98.92|100.07|98.77|84
1656086100000|2022-06-24 15:55:00|100.12|98.82|99.98|98.68|100.13|98.83|99.94|98.64|112
1656086400000|2022-06-24 16:00:00|99.99|98.69|100.26|98.96|100.31|99.01|99.97|98.67|123
1656086700000|2022-06-24 16:05:00|100.25|98.95|100.23|98.93|100.31|99.01|100.19|98.89|73
1656087000000|2022-06-24 16:10:00|100.21|98.91|100.07|98.77|100.27|98.97|100.03|98.73|131
1656087300000|2022-06-24 16:15:00|100.05|98.75|100|98.7|100.12|98.82|99.98|98.68|98
1656087600000|2022-06-24 16:20:00|100.01|98.71|100.08|98.78|100.12|98.82|100|98.7|39
1656087900000|2022-06-24 16:25:00|100.12|98.82|99.93|98.63|100.12|98.82|99.88|98.58|104
1656088200000|2022-06-24 16:30:00|99.92|98.62|99.67|98.37|100.02|98.72|99.63|98.33|119
1656088500000|2022-06-24 16:35:00|99.71|98.41|99.16|97.86|99.72|98.42|98.91|97.61|169
1656088800000|2022-06-24 16:40:00|99.15|97.85|99.34|98.04|99.36|98.06|99.11|97.81|67
1656089100000|2022-06-24 16:45:00|99.33|98.03|99.4|98.1|99.4|98.1|99.26|97.96|86
1656089400000|2022-06-24 16:50:00|99.43|98.13|99.45|98.15|99.65|98.35|99.41|98.11|187
1656089700000|2022-06-24 16:55:00|99.44|98.14|99.56|98.26|99.65|98.35|99.41|98.11|103
1656090000000|2022-06-24 17:00:00|99.57|98.27|99.58|98.28|99.73|98.43|99.48|98.18|219
1656090300000|2022-06-24 17:05:00|99.57|98.27|99.59|98.29|99.62|98.32|99.25|97.95|127
1656090600000|2022-06-24 17:10:00|99.64|98.34|99.91|98.61|99.91|98.61|99.59|98.29|122
1656090900000|2022-06-24 17:15:00|99.93|98.63|99.83|98.53|100.03|98.73|99.74|98.44|126
1656091200000|2022-06-24 17:20:00|99.81|98.51|99.95|98.65|99.98|98.68|99.76|98.46|100
1656091500000|2022-06-24 17:25:00|99.94|98.64|99.9|98.6|99.96|98.66|99.79|98.49|69
1656091800000|2022-06-24 17:30:00|99.93|98.63|99.85|98.55|100.12|98.82|99.85|98.55|78
1656092100000|2022-06-24 17:35:00|99.86|98.56|99.39|98.09|99.86|98.56|99.29|97.99|103
1656092400000|2022-06-24 17:40:00|99.38|98.08|99.25|97.95|99.38|98.08|99.17|97.87|93
1656092700000|2022-06-24 17:45:00|99.24|97.94|99.11|97.81|99.27|97.97|99.09|97.79|103
1656093000000|2022-06-24 17:50:00|99.1|97.8|99|97.7|99.19|97.89|98.85|97.55|114
1656093300000|2022-06-24 17:55:00|98.99|97.69|98.84|97.54|99.03|97.73|98.84|97.54|107
1656093600000|2022-06-24 18:00:00|98.83|97.53|98.89|97.59|98.99|97.69|98.74|97.44|81
1656093900000|2022-06-24 18:05:00|98.9|97.6|98.85|97.55|98.94|97.64|98.75|97.45|115
1656094200000|2022-06-24 18:10:00|98.83|97.53|98.94|97.64|99.01|97.71|98.79|97.49|70
1656094500000|2022-06-24 18:15:00|98.93|97.63|99.08|97.78|99.09|97.79|98.93|97.63|55
1656094800000|2022-06-24 18:20:00|99.06|97.76|98.91|97.61|99.06|97.76|98.83|97.53|74
1656095100000|2022-06-24 18:25:00|98.92|97.62|98.95|97.65|99.03|97.73|98.85|97.55|53
1656095400000|2022-06-24 18:30:00|98.98|97.68|99.36|98.06|99.36|98.06|98.97|97.67|90
1656095700000|2022-06-24 18:35:00|99.37|98.07|99.26|97.96|99.41|98.11|99.18|97.88|90
1656096000000|2022-06-24 18:40:00|99.27|97.97|99.48|98.18|99.5|98.2|99.26|97.96|50
1656096300000|2022-06-24 18:45:00|99.49|98.19|99.63|98.33|99.65|98.35|99.46|98.16|73
1656096600000|2022-06-24 18:50:00|99.61|98.31|99.52|98.22|99.61|98.31|99.42|98.12|57
1656096900000|2022-06-24 18:55:00|99.54|98.24|99.64|98.34|99.65|98.35|99.52|98.22|75
1656097200000|2022-06-24 19:00:00|99.62|98.32|99.69|98.39|99.69|98.39|99.58|98.28|36
1656097500000|2022-06-24 19:05:00|99.68|98.38|99.58|98.28|99.68|98.38|99.51|98.21|78
1656097800000|2022-06-24 19:10:00|99.6|98.3|99.44|98.14|99.65|98.35|99.42|98.12|84
1656098100000|2022-06-24 19:15:00|99.43|98.13|99.39|98.09|99.48|98.18|99.38|98.08|85
1656098400000|2022-06-24 19:20:00|99.4|98.1|99.6|98.3|99.62|98.32|99.39|98.09|99
1656098700000|2022-06-24 19:25:00|99.61|98.31|99.64|98.34|99.69|98.39|99.58|98.28|94
1656099000000|2022-06-24 19:30:00|99.65|98.35|99.55|98.25|99.73|98.43|99.45|98.15|117
1656099300000|2022-06-24 19:35:00|99.53|98.23|99.69|98.39|99.74|98.44|99.5|98.2|106
1656099600000|2022-06-24 19:40:00|99.67|98.37|100.22|98.92|100.36|99.06|99.67|98.37|185
1656099900000|2022-06-24 19:45:00|100.21|98.91|100.26|98.96|100.39|99.09|100.2|98.9|93
1656100200000|2022-06-24 19:50:00|100.25|98.95|100.5|99.2|100.51|99.21|100.25|98.95|86
1656100500000|2022-06-24 19:55:00|100.47|99.17|100.99|99.69|100.99|99.69|100.46|99.16|121
1656100800000|2022-06-24 20:00:00|101|99.7|101.16|99.86|101.37|100.07|100.88|99.58|206
1656101100000|2022-06-24 20:05:00|101.19|99.89|101.46|100.16|101.52|100.22|101.19|99.89|193
1656101400000|2022-06-24 20:10:00|101.45|100.15|101.23|99.93|101.48|100.18|101.08|99.78|145
1656101700000|2022-06-24 20:15:00|101.27|99.97|100.89|99.59|101.27|99.97|100.89|99.59|82
1656102000000|2022-06-24 20:20:00|100.9|99.6|100.85|99.55|101.01|99.71|100.78|99.48|93
1656102300000|2022-06-24 20:25:00|100.88|99.58|100.8|99.5|100.9|99.6|100.78|99.48|77
1656102600000|2022-06-24 20:30:00|100.81|99.51|100.82|99.52|100.87|99.57|100.35|99.05|120
1656102900000|2022-06-24 20:35:00|100.83|99.53|100.89|99.59|100.96|99.66|100.77|99.47|63
1656103200000|2022-06-24 20:40:00|100.9|99.6|100.48|99.18|100.9|99.6|100.45|99.15|69
1656103500000|2022-06-24 20:45:00|100.46|99.16|100.51|99.21|100.56|99.26|100.45|99.15|31
1656103800000|2022-06-24 20:50:00|100.71|99.41|101.06|99.76|101.46|100.16|100.71|99.41|155
1656104100000|2022-06-24 20:55:00|101.08|99.78|100.79|99.49|101.15|99.85|100.79|99.49|77
1656140700000|2022-06-25 07:05:00|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656141000000|2022-06-25 07:10:00|102.36|101.06|102.25|100.95|102.42|101.12|102.01|100.71|92
1656141300000|2022-06-25 07:15:00|102.24|100.94|102.37|101.07|102.49|101.19|102.24|100.94|129
1656141600000|2022-06-25 07:20:00|102.38|101.08|102.47|101.17|102.49|101.19|102.34|101.04|96
1656141900000|2022-06-25 07:25:00|102.46|101.16|102.48|101.18|102.49|101.19|102.43|101.13|94
1656142200000|2022-06-25 07:30:00|102.45|101.15|102.51|101.21|103.13|101.83|102.34|101.04|176
1656142500000|2022-06-25 07:35:00|102.54|101.24|102.97|101.67|103.13|101.83|102.51|101.21|191
1656142800000|2022-06-25 07:40:00|102.95|101.65|102.85|101.55|102.99|101.69|102.76|101.46|121
1656143100000|2022-06-25 07:45:00|102.84|101.54|102.55|101.25|102.84|101.54|102.43|101.13|142
1656143400000|2022-06-25 07:50:00|102.56|101.26|102.55|101.25|102.6|101.3|102.43|101.13|97
1656143700000|2022-06-25 07:55:00|102.54|101.24|102.52|101.22|102.63|101.33|102.41|101.11|73
1656144000000|2022-06-25 08:00:00|102.55|101.25|102.85|101.55|102.89|101.59|102.52|101.22|93
1656144300000|2022-06-25 08:05:00|102.86|101.56|102.82|101.52|103.16|101.86|102.79|101.49|145
1656144600000|2022-06-25 08:10:00|102.86|101.56|102.65|101.35|102.9|101.6|102.65|101.35|61
1656144900000|2022-06-25 08:15:00|102.6|101.3|102.2|100.9|102.6|101.3|102.14|100.84|83
1656145200000|2022-06-25 08:20:00|102.15|100.85|102.3|101|102.31|101.01|102.06|100.76|77
1656145500000|2022-06-25 08:25:00|102.29|100.99|102.19|100.89|102.37|101.07|102.19|100.89|32
1656145800000|2022-06-25 08:30:00|102.18|100.88|101.97|100.67|102.19|100.89|101.86|100.56|77
1656146100000|2022-06-25 08:35:00|101.98|100.68|101.96|100.66|101.98|100.68|101.96|100.66|11
1656146400000|2022-06-25 08:40:00|101.95|100.65|101.94|100.64|102.19|100.89|101.84|100.54|65
1656146700000|2022-06-25 08:45:00|101.95|100.65|101.92|100.62|102.02|100.72|101.91|100.61|36
1656147000000|2022-06-25 08:50:00|101.91|100.61|102.11|100.81|102.16|100.86|101.89|100.59|49
1656147300000|2022-06-25 08:55:00|102.12|100.82|102.08|100.78|102.15|100.85|102.08|100.78|16
1656147600000|2022-06-25 09:00:00|102.1|100.8|101.85|100.55|102.11|100.81|101.81|100.51|33
1656147900000|2022-06-25 09:05:00|101.83|100.53|101.88|100.58|101.91|100.61|101.77|100.47|34
1656148200000|2022-06-25 09:10:00|101.89|100.59|101.97|100.67|102.08|100.78|101.88|100.58|69
1656148500000|2022-06-25 09:15:00|101.96|100.66|101.97|100.67|102.04|100.74|101.95|100.65|44
1656148800000|2022-06-25 09:20:00|101.98|100.68|102.3|101|102.31|101.01|101.98|100.68|75
1656149100000|2022-06-25 09:25:00|102.29|100.99|102.23|100.93|102.48|101.18|102.23|100.93|53
1656149400000|2022-06-25 09:30:00|102.22|100.92|102.25|100.95|102.43|101.13|102.21|100.91|67
1656149700000|2022-06-25 09:35:00|102.24|100.94|102.17|100.87|102.34|101.04|102.13|100.83|55
1656150000000|2022-06-25 09:40:00|102.16|100.86|102.27|100.97|102.35|101.05|102.15|100.85|25
1656150300000|2022-06-25 09:45:00|102.26|100.96|101.94|100.64|102.26|100.96|101.88|100.58|95
1656150600000|2022-06-25 09:50:00|101.93|100.63|102.08|100.78|102.11|100.81|101.9|100.6|52
1656150900000|2022-06-25 09:55:00|102.13|100.83|102.15|100.85|102.22|100.92|102.05|100.75|48
1656151200000|2022-06-25 10:00:00|102.16|100.86|102.18|100.88|102.19|100.89|102.07|100.77|22
1656151500000|2022-06-25 10:05:00|102.11|100.81|102.17|100.87|102.28|100.98|102.06|100.76|37
1656151800000|2022-06-25 10:10:00|102.18|100.88|102.3|101|102.31|101.01|102.18|100.88|34
1656152100000|2022-06-25 10:15:00|102.34|101.04|102.27|100.97|102.38|101.08|102.11|100.81|48
1656152400000|2022-06-25 10:20:00|102.28|100.98|101.96|100.66|102.37|101.07|101.92|100.62|64
1656152700000|2022-06-25 10:25:00|101.94|100.64|101.87|100.57|101.96|100.66|101.75|100.45|106
1656153000000|2022-06-25 10:30:00|101.85|100.55|101.81|100.51|101.97|100.67|101.79|100.49|51
1656153300000|2022-06-25 10:35:00|101.8|100.5|101.48|100.18|101.8|100.5|101.33|100.03|71
1656153600000|2022-06-25 10:40:00|101.47|100.17|101.54|100.24|101.56|100.26|101.34|100.04|170
1656153900000|2022-06-25 10:45:00|101.53|100.23|101.39|100.09|101.55|100.25|101.38|100.08|59
1656154200000|2022-06-25 10:50:00|101.38|100.08|101.46|100.16|101.78|100.48|101.38|100.08|92
1656154500000|2022-06-25 10:55:00|101.47|100.17|101.53|100.23|101.6|100.3|101.47|100.17|80
1656154800000|2022-06-25 11:00:00|101.52|100.22|101.38|100.08|101.54|100.24|101.35|100.05|113
1656155100000|2022-06-25 11:05:00|101.37|100.07|101.54|100.24|101.61|100.31|101.37|100.07|134
1656155400000|2022-06-25 11:10:00|101.53|100.23|102.06|100.76|102.08|100.78|101.53|100.23|95
1656155700000|2022-06-25 11:15:00|102.04|100.74|101.97|100.67|102.11|100.81|101.97|100.67|54
1656156000000|2022-06-25 11:20:00|101.96|100.66|102.11|100.81|102.19|100.89|101.87|100.57|90
1656156300000|2022-06-25 11:25:00|102.1|100.8|102.17|100.87|102.2|100.9|101.97|100.67|59
1656156600000|2022-06-25 11:30:00|102.14|100.84|101.54|100.24|102.14|100.84|101.54|100.24|154
1656156900000|2022-06-25 11:35:00|101.46|100.16|101.36|100.06|101.47|100.17|101.29|99.99|79
1656157200000|2022-06-25 11:40:00|101.35|100.05|101.22|99.92|101.38|100.08|101.21|99.91|90
1656157500000|2022-06-25 11:45:00|101.24|99.94|100.91|99.61|101.24|99.94|100.84|99.54|100
1656157800000|2022-06-25 11:50:00|100.9|99.6|101.07|99.77|101.11|99.81|100.88|99.58|92
1656158100000|2022-06-25 11:55:00|101.05|99.75|100.97|99.67|101.09|99.79|100.87|99.57|50
1656158400000|2022-06-25 12:00:00|100.98|99.68|101.09|99.79|101.12|99.82|100.98|99.68|64
1656158700000|2022-06-25 12:05:00|101.08|99.78|101.09|99.79|101.09|99.79|101|99.7|46
1656159000000|2022-06-25 12:10:00|101.08|99.78|100.26|98.96|101.08|99.78|100|98.7|195
1656159300000|2022-06-25 12:15:00|100.27|98.97|99.82|98.52|100.32|99.02|99.68|98.38|139
1656159600000|2022-06-25 12:20:00|99.83|98.53|99.14|97.84|99.83|98.53|98.78|97.48|191
1656159900000|2022-06-25 12:25:00|99.13|97.83|98.47|97.17|99.13|97.83|98.31|97.01|192
1656160200000|2022-06-25 12:30:00|98.46|97.16|98.24|96.94|98.48|97.18|97.98|96.68|268
1656160500000|2022-06-25 12:35:00|98.23|96.93|98.34|97.04|98.55|97.25|98.03|96.73|232
1656160800000|2022-06-25 12:40:00|98.33|97.03|98.48|97.18|98.51|97.21|98.31|97.01|140
1656161100000|2022-06-25 12:45:00|98.46|97.16|98.84|97.54|99.02|97.72|98.45|97.15|199
1656161400000|2022-06-25 12:50:00|98.85|97.55|98.51|97.21|98.97|97.67|98.35|97.05|129
1656161700000|2022-06-25 12:55:00|98.52|97.22|98.59|97.29|98.61|97.31|98.35|97.05|72
1656162000000|2022-06-25 13:00:00|98.54|97.24|98.06|96.76|98.54|97.24|98.05|96.75|129
1656162300000|2022-06-25 13:05:00|98.05|96.75|98.42|97.12|98.44|97.14|98.01|96.71|127
1656162600000|2022-06-25 13:10:00|98.41|97.11|98.55|97.25|98.85|97.55|98.39|97.09|109
1656162900000|2022-06-25 13:15:00|98.47|97.17|98.84|97.54|98.84|97.54|98.41|97.11|110
1656163200000|2022-06-25 13:20:00|98.86|97.56|98.72|97.42|98.9|97.6|98.66|97.36|75
1656163500000|2022-06-25 13:25:00|98.71|97.41|98.92|97.62|98.92|97.62|98.67|97.37|86
1656163800000|2022-06-25 13:30:00|98.91|97.61|98.93|97.63|98.94|97.64|98.82|97.52|110
1656164100000|2022-06-25 13:35:00|98.92|97.62|99.48|98.18|99.54|98.24|98.85|97.55|136
1656164400000|2022-06-25 13:40:00|99.49|98.19|99.43|98.13|99.51|98.21|99.34|98.04|137
1656164700000|2022-06-25 13:45:00|99.42|98.12|99.21|97.91|99.47|98.17|99.2|97.9|74
1656165000000|2022-06-25 13:50:00|99.2|97.9|99.16|97.86|99.27|97.97|98.93|97.63|74
1656165300000|2022-06-25 13:55:00|99.15|97.85|99.01|97.71|99.16|97.86|98.85|97.55|74
1656165600000|2022-06-25 14:00:00|99|97.7|99.21|97.91|99.28|97.98|98.96|97.66|85
1656165900000|2022-06-25 14:05:00|99.2|97.9|99.07|97.77|99.2|97.9|99.03|97.73|50
1656166200000|2022-06-25 14:10:00|99.05|97.75|99.24|97.94|99.31|98.01|98.78|97.48|111
1656166500000|2022-06-25 14:15:00|99.23|97.93|99.33|98.03|99.33|98.03|99.14|97.84|82
1656166800000|2022-06-25 14:20:00|99.34|98.04|99.05|97.75|99.38|98.08|99.05|97.75|54
1656167100000|2022-06-25 14:25:00|99.03|97.73|98.75|97.45|99.04|97.74|98.75|97.45|107
1656167400000|2022-06-25 14:30:00|98.74|97.44|98.79|97.49|98.9|97.6|98.71|97.41|95
1656167700000|2022-06-25 14:35:00|98.78|97.48|98.96|97.66|99.06|97.76|98.78|97.48|55
1656168000000|2022-06-25 14:40:00|98.95|97.65|98.94|97.64|99.22|97.92|98.93|97.63|66
1656168300000|2022-06-25 14:45:00|98.98|97.68|99.25|97.95|99.31|98.01|98.95|97.65|79
1656168600000|2022-06-25 14:50:00|99.24|97.94|99.16|97.86|99.24|97.94|99.11|97.81|45
1656168900000|2022-06-25 14:55:00|99.15|97.85|99.06|97.76|99.32|98.02|98.98|97.68|105
1656169200000|2022-06-25 15:00:00|99.05|97.75|98.92|97.62|99.05|97.75|98.9|97.6|69
1656169500000|2022-06-25 15:05:00|98.93|97.63|98.83|97.53|99.08|97.78|98.76|97.46|103
1656169800000|2022-06-25 15:10:00|98.82|97.52|98.98|97.68|98.98|97.68|98.74|97.44|160
1656170100000|2022-06-25 15:15:00|98.97|97.67|98.99|97.69|99.1|97.8|98.95|97.65|80
1656170400000|2022-06-25 15:20:00|98.98|97.68|98.81|97.51|98.99|97.69|98.74|97.44|111
1656170700000|2022-06-25 15:25:00|98.82|97.52|99.07|97.77|99.11|97.81|98.74|97.44|97
1656171000000|2022-06-25 15:30:00|99.08|97.78|99.15|97.85|99.2|97.9|99.05|97.75|59
1656171300000|2022-06-25 15:35:00|99.14|97.84|99.16|97.86|99.22|97.92|99.06|97.76|26
1656171600000|2022-06-25 15:40:00|99.17|97.87|99|97.7|99.27|97.97|98.95|97.65|74
1656171900000|2022-06-25 15:45:00|99.01|97.71|98.43|97.13|99.04|97.74|98.33|97.03|194
1656172200000|2022-06-25 15:50:00|98.42|97.12|97.82|96.52|98.42|97.12|97.69|96.39|218
1656172500000|2022-06-25 15:55:00|97.84|96.54|98.02|96.72|98.03|96.73|97.69|96.39|143
1656172800000|2022-06-25 16:00:00|98.01|96.71|98.05|96.75|98.06|96.76|97.77|96.47|123
1656173100000|2022-06-25 16:05:00|98.12|96.82|98.23|96.93|98.25|96.95|97.86|96.56|113
1656173400000|2022-06-25 16:10:00|98.25|96.95|98.33|97.03|98.43|97.13|98.21|96.91|89
1656173700000|2022-06-25 16:15:00|98.34|97.04|98.4|97.1|98.42|97.12|98.3|97|57
1656174000000|2022-06-25 16:20:00|98.41|97.11|98.46|97.16|98.48|97.18|98.3|97|49
1656174300000|2022-06-25 16:25:00|98.45|97.15|98.24|96.94|98.46|97.16|98.18|96.88|91
1656174600000|2022-06-25 16:30:00|98.23|96.93|98.47|97.17|98.48|97.18|98.22|96.92|83
1656174900000|2022-06-25 16:35:00|98.46|97.16|98.4|97.1|98.58|97.28|98.38|97.08|88
1656175200000|2022-06-25 16:40:00|98.39|97.09|98.35|97.05|98.39|97.09|98.27|96.97|45
1656175500000|2022-06-25 16:45:00|98.36|97.06|98.35|97.05|98.37|97.07|98.27|96.97|67
1656175800000|2022-06-25 16:50:00|98.34|97.04|98.36|97.06|98.36|97.06|98.32|97.02|20
1656176100000|2022-06-25 16:55:00|98.42|97.12|98.37|97.07|98.48|97.18|98.37|97.07|27
1656176400000|2022-06-25 17:00:00|98.36|97.06|98.24|96.94|98.44|97.14|98.06|96.76|79
1656176700000|2022-06-25 17:05:00|98.23|96.93|98.38|97.08|98.45|97.15|98.01|96.71|96
1656177000000|2022-06-25 17:10:00|98.42|97.12|98.35|97.05|98.44|97.14|98.26|96.96|49
1656177300000|2022-06-25 17:15:00|98.31|97.01|98.32|97.02|98.34|97.04|98.25|96.95|38
1656177600000|2022-06-25 17:20:00|98.33|97.03|98.36|97.06|98.46|97.16|98.33|97.03|51
1656177900000|2022-06-25 17:25:00|98.37|97.07|99.16|97.86|99.39|98.09|98.37|97.07|134
1656178200000|2022-06-25 17:30:00|99.18|97.88|99.22|97.92|99.32|98.02|99.18|97.88|97
1656178500000|2022-06-25 17:35:00|99.23|97.93|99.12|97.82|99.37|98.07|99.12|97.82|122
1656178800000|2022-06-25 17:40:00|99.11|97.81|99.15|97.85|99.25|97.95|99.11|97.81|65
1656179100000|2022-06-25 17:45:00|99.14|97.84|99.17|97.87|99.22|97.92|99.06|97.76|77
1656179400000|2022-06-25 17:50:00|99.15|97.85|99.26|97.96|99.26|97.96|99.07|97.77|84
1656179700000|2022-06-25 17:55:00|99.24|97.94|99.08|97.78|99.24|97.94|99.06|97.76|76
1656180000000|2022-06-25 18:00:00|99.09|97.79|99.15|97.85|99.19|97.89|99.05|97.75|44
1656180300000|2022-06-25 18:05:00|99.14|97.84|99.24|97.94|99.25|97.95|99.08|97.78|53
1656180600000|2022-06-25 18:10:00|99.23|97.93|99.11|97.81|99.29|97.99|99.09|97.79|41
1656180900000|2022-06-25 18:15:00|99.15|97.85|99.14|97.84|99.19|97.89|98.89|97.59|78
1656181200000|2022-06-25 18:20:00|99.13|97.83|99.05|97.75|99.25|97.95|99.05|97.75|71
1656181500000|2022-06-25 18:25:00|99.04|97.74|99.06|97.76|99.13|97.83|99.02|97.72|47
1656181800000|2022-06-25 18:30:00|99.07|97.77|98.9|97.6|99.16|97.86|98.9|97.6|53
1656182100000|2022-06-25 18:35:00|98.95|97.65|98.96|97.66|98.98|97.68|98.92|97.62|36
1656182400000|2022-06-25 18:40:00|98.97|97.67|99.17|97.87|99.33|98.03|98.97|97.67|77
1656182700000|2022-06-25 18:45:00|99.18|97.88|99.19|97.89|99.3|98|99.15|97.85|37
1656183000000|2022-06-25 18:50:00|99.18|97.88|99.36|98.06|99.37|98.07|99.18|97.88|36
1656183300000|2022-06-25 18:55:00|99.37|98.07|100.09|98.79|100.09|98.79|99.37|98.07|123
1656183600000|2022-06-25 19:00:00|100.16|98.86|100.11|98.81|100.19|98.89|100.03|98.73|110
1656183900000|2022-06-25 19:05:00|100.12|98.82|100.22|98.92|100.28|98.98|100.07|98.77|97
1656184200000|2022-06-25 19:10:00|100.23|98.93|100.26|98.96|100.42|99.12|100.23|98.93|69
1656184500000|2022-06-25 19:15:00|100.25|98.95|100.11|98.81|100.4|99.1|100.11|98.81|96
1656184800000|2022-06-25 19:20:00|100.1|98.8|100.28|98.98|100.34|99.04|100.08|98.78|33
1656185100000|2022-06-25 19:25:00|100.27|98.97|100.06|98.76|100.27|98.97|100.02|98.72|60
1656185400000|2022-06-25 19:30:00|100.15|98.85|100.14|98.84|100.19|98.89|100.02|98.72|52
1656185700000|2022-06-25 19:35:00|100.13|98.83|100.19|98.89|100.21|98.91|100.1|98.8|40
1656186000000|2022-06-25 19:40:00|100.2|98.9|100.17|98.87|100.26|98.96|100.15|98.85|26
1656186300000|2022-06-25 19:45:00|100.18|98.88|100.26|98.96|100.27|98.97|100.18|98.88|19
1656186600000|2022-06-25 19:50:00|100.22|98.92|100.11|98.81|100.22|98.92|100.02|98.72|44
1656186900000|2022-06-25 19:55:00|100.1|98.8|100.18|98.88|100.18|98.88|100.08|98.78|48
1656187200000|2022-06-25 20:00:00|100.17|98.87|100.22|98.92|100.38|99.08|100.17|98.87|39
1656187500000|2022-06-25 20:05:00|100.21|98.91|100.05|98.75|100.44|99.14|100.03|98.73|74
1656187800000|2022-06-25 20:10:00|100.04|98.74|100.27|98.97|100.27|98.97|100.03|98.73|86
1656188100000|2022-06-25 20:15:00|100.26|98.96|100.27|98.97|100.35|99.05|100.1|98.8|68
1656188400000|2022-06-25 20:20:00|100.28|98.98|100.28|98.98|100.3|99|100.17|98.87|46
1656188700000|2022-06-25 20:25:00|100.29|98.99|100.37|99.07|100.4|99.1|100.23|98.93|57
1656189000000|2022-06-25 20:30:00|100.36|99.06|100.37|99.07|100.38|99.08|100.28|98.98|20
1656189300000|2022-06-25 20:35:00|100.36|99.06|100.38|99.08|100.38|99.08|100.26|98.96|23
1656189600000|2022-06-25 20:40:00|100.39|99.09|100.35|99.05|100.47|99.17|100.17|98.87|59
1656189900000|2022-06-25 20:45:00|100.36|99.06|100.46|99.16|100.57|99.27|100.28|98.98|68
1656190200000|2022-06-25 20:50:00|100.45|99.15|100.3|99|100.48|99.18|100.28|98.98|43
1656190500000|2022-06-25 20:55:00|100.29|98.99|100.42|99.12|100.47|99.17|100.27|98.97|45
1656190800000|2022-06-25 21:00:00|100.41|99.11|100.34|99.04|100.48|99.18|100.29|98.99|73
1656191100000|2022-06-25 21:05:00|100.35|99.05|100.48|99.18|100.5|99.2|100.35|99.05|55
1656191400000|2022-06-25 21:10:00|100.49|99.19|101.13|99.83|101.18|99.88|100.49|99.19|208
1656191700000|2022-06-25 21:15:00|101.14|99.84|101.14|99.84|101.49|100.19|101.13|99.83|171
1656192000000|2022-06-25 21:20:00|101.15|99.85|101.42|100.12|101.45|100.15|101.06|99.76|107
1656192300000|2022-06-25 21:25:00|101.43|100.13|101.5|100.2|101.5|100.2|101.38|100.08|43
1656192600000|2022-06-25 21:30:00|101.48|100.18|101.49|100.19|101.61|100.31|101.48|100.18|66
1656192900000|2022-06-25 21:35:00|101.5|100.2|102.04|100.74|102.07|100.77|101.45|100.15|60
1656193200000|2022-06-25 21:40:00|102.03|100.73|101.84|100.54|102.09|100.79|101.75|100.45|97
1656193500000|2022-06-25 21:45:00|101.83|100.53|101.97|100.67|101.98|100.68|101.83|100.53|18
1656193800000|2022-06-25 21:50:00|101.96|100.66|101.98|100.68|101.98|100.68|101.86|100.56|45
1656194100000|2022-06-25 21:55:00|101.97|100.67|102.09|100.79|102.12|100.82|101.97|100.67|78
1656194400000|2022-06-25 22:00:00|102.1|100.8|102.16|100.86|102.29|100.99|102.1|100.8|63
1656194700000|2022-06-25 22:05:00|102.17|100.87|101.89|100.59|102.24|100.94|101.88|100.58|79
1656195000000|2022-06-25 22:10:00|101.9|100.6|101.85|100.55|101.95|100.65|101.74|100.44|75
1656195300000|2022-06-25 22:15:00|101.84|100.54|101.34|100.04|101.85|100.55|101.28|99.98|119
1656195600000|2022-06-25 22:20:00|101.33|100.03|101.2|99.9|101.33|100.03|101.05|99.75|94
1656195900000|2022-06-25 22:25:00|101.19|99.89|101.26|99.96|101.28|99.98|101.16|99.86|47
1656196200000|2022-06-25 22:30:00|101.24|99.94|101.39|100.09|101.48|100.18|101.21|99.91|45
1656196500000|2022-06-25 22:35:00|101.43|100.13|101.38|100.08|101.52|100.22|101.35|100.05|44
1656196800000|2022-06-25 22:40:00|101.35|100.05|101.26|99.96|101.37|100.07|101.19|99.89|54
1656197100000|2022-06-25 22:45:00|101.27|99.97|101.18|99.88|101.32|100.02|101.18|99.88|56
1656197400000|2022-06-25 22:50:00|101.17|99.87|101.26|99.96|101.37|100.07|101.17|99.87|55
1656197700000|2022-06-25 22:55:00|101.22|99.92|101.29|99.99|101.38|100.08|101.04|99.74|122
1656198000000|2022-06-25 23:00:00|101.3|100|101.47|100.17|101.47|100.17|101.16|99.86|45
1656198300000|2022-06-25 23:05:00|101.48|100.18|101.95|100.65|101.95|100.65|101.47|100.17|75
1656198600000|2022-06-25 23:10:00|101.94|100.64|101.91|100.61|101.94|100.64|101.8|100.5|56
1656198900000|2022-06-25 23:15:00|101.93|100.63|101.98|100.68|101.99|100.69|101.82|100.52|38
1656199200000|2022-06-25 23:20:00|101.99|100.69|101.96|100.66|102.03|100.73|101.96|100.66|20
1656199500000|2022-06-25 23:25:00|101.94|100.64|101.53|100.23|101.99|100.69|101.43|100.13|105
1656199800000|2022-06-25 23:30:00|101.52|100.22|101.29|99.99|101.52|100.22|101.26|99.96|69
1656200100000|2022-06-25 23:35:00|101.28|99.98|101.21|99.91|101.29|99.99|101.18|99.88|36
1656200400000|2022-06-25 23:40:00|101.26|99.96|101.21|99.91|101.31|100.01|101.21|99.91|22
1656200700000|2022-06-25 23:45:00|101.22|99.92|101.08|99.78|101.33|100.03|101.05|99.75|74
1656201000000|2022-06-25 23:50:00|101.07|99.77|101.28|99.98|101.29|99.99|101.04|99.74|87
1656201300000|2022-06-25 23:55:00|101.31|100.01|101.31|100.01|101.73|100.43|101.23|99.93|104
1656201600000|2022-06-26 00:00:00|101.3|100|101.28|99.98|101.41|100.11|101.19|99.89|38
1656201900000|2022-06-26 00:05:00|101.29|99.99|101.46|100.16|101.84|100.54|101.21|99.91|102
1656202200000|2022-06-26 00:10:00|101.45|100.15|101.06|99.76|101.45|100.15|100.93|99.63|118
1656202500000|2022-06-26 00:15:00|101.08|99.78|101.15|99.85|101.28|99.98|101.01|99.71|72
1656202800000|2022-06-26 00:20:00|101.16|99.86|101.45|100.15|101.5|100.2|101.16|99.86|75
1656203100000|2022-06-26 00:25:00|101.44|100.14|101.28|99.98|101.5|100.2|101.25|99.95|74
1656203400000|2022-06-26 00:30:00|101.27|99.97|101.04|99.74|101.42|100.12|101.04|99.74|76
1656203700000|2022-06-26 00:35:00|101.03|99.73|101.14|99.84|101.22|99.92|101.03|99.73|48
1656204000000|2022-06-26 00:40:00|101.15|99.85|101.27|99.97|101.45|100.15|101.15|99.85|93
1656204300000|2022-06-26 00:45:00|101.25|99.95|101.66|100.36|101.74|100.44|101.22|99.92|66
1656204600000|2022-06-26 00:50:00|101.68|100.38|101.31|100.01|101.83|100.53|101.21|99.91|73
1656204900000|2022-06-26 00:55:00|101.3|100|101.42|100.12|101.49|100.19|101.25|99.95|64
1656205200000|2022-06-26 01:00:00|101.43|100.13|101.98|100.68|101.98|100.68|101.43|100.13|75
1656205500000|2022-06-26 01:05:00|101.97|100.67|102.02|100.72|102.04|100.74|101.87|100.57|68
1656205800000|2022-06-26 01:10:00|102|100.7|102.2|100.9|102.2|100.9|102|100.7|68
1656206100000|2022-06-26 01:15:00|102.24|100.94|102.1|100.8|102.24|100.94|102.01|100.71|70
1656206400000|2022-06-26 01:20:00|102.08|100.78|102|100.7|102.1|100.8|101.99|100.69|69
1656206700000|2022-06-26 01:25:00|102.01|100.71|101.78|100.48|102.11|100.81|101.71|100.41|72
1656207000000|2022-06-26 01:30:00|101.77|100.47|100.89|99.59|101.77|100.47|100.84|99.54|130
1656207300000|2022-06-26 01:35:00|100.91|99.61|100.36|99.06|100.91|99.61|100.19|98.89|183
1656207600000|2022-06-26 01:40:00|100.35|99.05|100.49|99.19|100.62|99.32|100.3|99|107
1656207900000|2022-06-26 01:45:00|100.5|99.2|100.77|99.47|100.91|99.61|100.5|99.2|82
1656208200000|2022-06-26 01:50:00|100.78|99.48|100.79|99.49|100.85|99.55|100.64|99.34|69
1656208500000|2022-06-26 01:55:00|100.8|99.5|100.91|99.61|100.96|99.66|100.79|99.49|45
1656208800000|2022-06-26 02:00:00|100.92|99.62|101.05|99.75|101.1|99.8|100.92|99.62|43
1656209100000|2022-06-26 02:05:00|101.07|99.77|101.03|99.73|101.2|99.9|100.99|99.69|52
1656209400000|2022-06-26 02:10:00|101.02|99.72|100.97|99.67|101.05|99.75|100.84|99.54|62
1656209700000|2022-06-26 02:15:00|100.93|99.63|100.98|99.68|101.09|99.79|100.9|99.6|70
1656210000000|2022-06-26 02:20:00|100.97|99.67|100.89|99.59|101.05|99.75|100.87|99.57|35
1656210300000|2022-06-26 02:25:00|100.9|99.6|101.02|99.72|101.12|99.82|100.9|99.6|47
1656210600000|2022-06-26 02:30:00|101.03|99.73|101.05|99.75|101.11|99.81|101.02|99.72|23
1656210900000|2022-06-26 02:35:00|101.06|99.76|101.25|99.95|101.38|100.08|101.04|99.74|57
1656211200000|2022-06-26 02:40:00|101.22|99.92|101.29|99.99|101.36|100.06|101.2|99.9|59
1656211500000|2022-06-26 02:45:00|101.31|100.01|100.76|99.46|101.45|100.15|100.7|99.4|104
1656211800000|2022-06-26 02:50:00|100.77|99.47|101.1|99.8|101.18|99.88|100.77|99.47|101
1656212100000|2022-06-26 02:55:00|101.05|99.75|101.12|99.82|101.14|99.84|101|99.7|21
1656212400000|2022-06-26 03:00:00|101.11|99.81|101.07|99.77|101.19|99.89|101.02|99.72|52
1656212700000|2022-06-26 03:05:00|101.08|99.78|101.26|99.96|101.29|99.99|101.08|99.78|30
1656213000000|2022-06-26 03:10:00|101.27|99.97|101.18|99.88|101.32|100.02|101.08|99.78|35
1656213300000|2022-06-26 03:15:00|101.19|99.89|101.14|99.84|101.25|99.95|101.09|99.79|40
1656213600000|2022-06-26 03:20:00|101.13|99.83|101.14|99.84|101.15|99.85|100.99|99.69|57
1656213900000|2022-06-26 03:25:00|101.15|99.85|101.1|99.8|101.26|99.96|101.01|99.71|63
1656214200000|2022-06-26 03:30:00|101.09|99.79|100.93|99.63|101.1|99.8|100.93|99.63|47
1656214500000|2022-06-26 03:35:00|100.91|99.61|101.05|99.75|101.14|99.84|100.91|99.61|45
1656214800000|2022-06-26 03:40:00|101.04|99.74|101.06|99.76|101.18|99.88|101|99.7|35
1656215100000|2022-06-26 03:45:00|101.05|99.75|101.09|99.79|101.12|99.82|100.96|99.66|43
1656215400000|2022-06-26 03:50:00|101.11|99.81|101.19|99.89|101.19|99.89|101.06|99.76|56
1656215700000|2022-06-26 03:55:00|101.17|99.87|101.09|99.79|101.25|99.95|101.04|99.74|44
1656216000000|2022-06-26 04:00:00|101.12|99.82|101.24|99.94|101.25|99.95|101.05|99.75|39
1656216300000|2022-06-26 04:05:00|101.25|99.95|101.24|99.94|101.36|100.06|101.16|99.86|59
1656216600000|2022-06-26 04:10:00|101.25|99.95|101.08|99.78|101.31|100.01|101.07|99.77|49
1656216900000|2022-06-26 04:15:00|101.09|99.79|101.3|100|101.3|100|101.09|99.79|25
1656217200000|2022-06-26 04:20:00|101.31|100.01|101.3|100|101.38|100.08|101.3|100|23
1656217500000|2022-06-26 04:25:00|101.28|99.98|101.02|99.72|101.28|99.98|100.87|99.57|69
1656217800000|2022-06-26 04:30:00|101.01|99.71|101.3|100|101.3|100|100.96|99.66|68
1656218100000|2022-06-26 04:35:00|101.29|99.99|101.35|100.05|101.39|100.09|101.27|99.97|54
1656218400000|2022-06-26 04:40:00|101.33|100.03|101.36|100.06|101.4|100.1|101.23|99.93|24
1656218700000|2022-06-26 04:45:00|101.37|100.07|101.55|100.25|101.62|100.32|101.37|100.07|49
1656219000000|2022-06-26 04:50:00|101.56|100.26|101.46|100.16|101.61|100.31|101.32|100.02|83
1656219300000|2022-06-26 04:55:00|101.45|100.15|101.3|100|101.58|100.28|101.25|99.95|64
1656219600000|2022-06-26 05:00:00|101.31|100.01|101.4|100.1|101.49|100.19|101.31|100.01|50
1656219900000|2022-06-26 05:05:00|101.39|100.09|101.37|100.07|101.4|100.1|101.35|100.05|20
1656220200000|2022-06-26 05:10:00|101.38|100.08|101.57|100.27|101.58|100.28|101.34|100.04|28
1656220500000|2022-06-26 05:15:00|101.56|100.26|101.52|100.22|101.58|100.28|101.47|100.17|51
1656220800000|2022-06-26 05:20:00|101.51|100.21|101.44|100.14|101.58|100.28|101.44|100.14|35
1656221100000|2022-06-26 05:25:00|101.45|100.15|101.39|100.09|101.49|100.19|101.39|100.09|37
1656221400000|2022-06-26 05:30:00|101.43|100.13|101.48|100.18|101.48|100.18|101.36|100.06|19
1656221700000|2022-06-26 05:35:00|101.47|100.17|101.83|100.53|101.84|100.54|101.4|100.1|51
1656222000000|2022-06-26 05:40:00|101.81|100.51|101.62|100.32|101.88|100.58|101.62|100.32|33
1656222300000|2022-06-26 05:45:00|101.55|100.25|101.18|99.88|101.55|100.25|101.18|99.88|58
1656222600000|2022-06-26 05:50:00|101.17|99.87|101.24|99.94|101.26|99.96|101.09|99.79|21
1656222900000|2022-06-26 05:55:00|101.25|99.95|101.37|100.07|101.5|100.2|101.25|99.95|76
1656223200000|2022-06-26 06:00:00|101.38|100.08|101.36|100.06|101.48|100.18|101.31|100.01|61
1656223500000|2022-06-26 06:05:00|101.33|100.03|101.79|100.49|101.81|100.51|101.31|100.01|48
1656223800000|2022-06-26 06:10:00|101.8|100.5|101.78|100.48|102.07|100.77|101.77|100.47|56
1656224100000|2022-06-26 06:15:00|101.79|100.49|101.28|99.98|101.81|100.51|101.2|99.9|99
1656224400000|2022-06-26 06:20:00|101.27|99.97|101.38|100.08|101.38|100.08|101.14|99.84|61
1656224700000|2022-06-26 06:25:00|101.33|100.03|101.56|100.26|101.57|100.27|101.31|100.01|58
1656225000000|2022-06-26 06:30:00|101.55|100.25|102.21|100.91|102.21|100.91|101.55|100.25|144
1656225300000|2022-06-26 06:35:00|102.22|100.92|102.39|101.09|102.46|101.16|102.16|100.86|115
1656225600000|2022-06-26 06:40:00|102.37|101.07|102.29|100.99|102.4|101.1|102.18|100.88|82
1656225900000|2022-06-26 06:45:00|102.25|100.95|102.19|100.89|102.4|101.1|102.19|100.89|67
1656226200000|2022-06-26 06:50:00|102.2|100.9|102.2|100.9|102.44|101.14|102.2|100.9|85
1656226500000|2022-06-26 06:55:00|102.19|100.89|102.25|100.95|102.39|101.09|102.19|100.89|66
1656226800000|2022-06-26 07:00:00|102.26|100.96|102.32|101.02|102.49|101.19|102.26|100.96|80
1656227100000|2022-06-26 07:05:00|102.3|101|101.94|100.64|102.3|101|101.94|100.64|93
1656227400000|2022-06-26 07:10:00|101.95|100.65|102.01|100.71|102.12|100.82|101.94|100.64|88
1656227700000|2022-06-26 07:15:00|102.05|100.75|102.05|100.75|102.12|100.82|102.03|100.73|32
1656228000000|2022-06-26 07:20:00|102.06|100.76|101.95|100.65|102.07|100.77|101.84|100.54|74
1656228300000|2022-06-26 07:25:00|101.94|100.64|102.15|100.85|102.21|100.91|101.91|100.61|80
1656228600000|2022-06-26 07:30:00|102.16|100.86|102.29|100.99|102.29|100.99|102.12|100.82|67
1656228900000|2022-06-26 07:35:00|102.3|101|102.49|101.19|102.49|101.19|102.28|100.98|37
1656229200000|2022-06-26 07:40:00|102.48|101.18|102.17|100.87|102.48|101.18|102|100.7|88
1656229500000|2022-06-26 07:45:00|102.18|100.88|101.99|100.69|102.18|100.88|101.95|100.65|48
1656229800000|2022-06-26 07:50:00|101.98|100.68|101.97|100.67|101.99|100.69|101.87|100.57|50
1656230100000|2022-06-26 07:55:00|101.98|100.68|102.16|100.86|102.17|100.87|101.89|100.59|44
1656230400000|2022-06-26 08:00:00|102.17|100.87|102.42|101.12|102.42|101.12|102.02|100.72|103
1656230700000|2022-06-26 08:05:00|102.44|101.14|102.09|100.79|102.45|101.15|102.04|100.74|67
1656231000000|2022-06-26 08:10:00|102.1|100.8|102.25|100.95|102.28|100.98|102.1|100.8|36
1656231300000|2022-06-26 08:15:00|102.27|100.97|102.31|101.01|102.39|101.09|102.27|100.97|61
1656231600000|2022-06-26 08:20:00|102.32|101.02|102.21|100.91|102.37|101.07|102.2|100.9|30
1656231900000|2022-06-26 08:25:00|102.24|100.94|102.29|100.99|102.3|101|102.19|100.89|38
1656232200000|2022-06-26 08:30:00|102.3|101|102.48|101.18|102.49|101.19|102.21|100.91|81
1656232500000|2022-06-26 08:35:00|102.47|101.17|102.4|101.1|102.47|101.17|102.33|101.03|34
1656232800000|2022-06-26 08:40:00|102.41|101.11|102.13|100.83|102.43|101.13|102.09|100.79|64
1656233100000|2022-06-26 08:45:00|102.15|100.85|102.46|101.16|102.48|101.18|102.15|100.85|65
1656233400000|2022-06-26 08:50:00|102.47|101.17|102.23|100.93|102.48|101.18|102.18|100.88|45
1656233700000|2022-06-26 08:55:00|102.22|100.92|102.18|100.88|102.22|100.92|102.1|100.8|37
1656234000000|2022-06-26 09:00:00|102.19|100.89|102.01|100.71|102.22|100.92|101.94|100.64|44
1656234300000|2022-06-26 09:05:00|102.02|100.72|102.19|100.89|102.2|100.9|101.97|100.67|99
1656234600000|2022-06-26 09:10:00|102.2|100.9|101.89|100.59|102.24|100.94|101.84|100.54|85
1656234900000|2022-06-26 09:15:00|101.9|100.6|101.41|100.11|101.92|100.62|101.32|100.02|129
1656235200000|2022-06-26 09:20:00|101.42|100.12|101.85|100.55|102.01|100.71|101.41|100.11|109
1656235500000|2022-06-26 09:25:00|101.86|100.56|101.88|100.58|101.98|100.68|101.82|100.52|46
1656235800000|2022-06-26 09:30:00|101.89|100.59|102.04|100.74|102.14|100.84|101.89|100.59|73
1656236100000|2022-06-26 09:35:00|102.05|100.75|102.12|100.82|102.19|100.89|102.05|100.75|69
1656236400000|2022-06-26 09:40:00|102.11|100.81|101.92|100.62|102.14|100.84|101.77|100.47|139
1656236700000|2022-06-26 09:45:00|101.91|100.61|101.76|100.46|101.98|100.68|101.75|100.45|99
1656237000000|2022-06-26 09:50:00|101.75|100.45|102|100.7|102|100.7|101.39|100.09|126
1656237300000|2022-06-26 09:55:00|101.99|100.69|102.2|100.9|102.28|100.98|101.99|100.69|70
1656237600000|2022-06-26 10:00:00|102.29|100.99|101.77|100.47|102.43|101.13|101.52|100.22|242
1656237900000|2022-06-26 10:05:00|101.76|100.46|101.8|100.5|101.8|100.5|101.2|99.9|152
1656238200000|2022-06-26 10:10:00|101.82|100.52|101.47|100.17|101.89|100.59|101.44|100.14|75
1656238500000|2022-06-26 10:15:00|101.46|100.16|101.56|100.26|101.64|100.34|101.45|100.15|91
1656238800000|2022-06-26 10:20:00|101.57|100.27|101.55|100.25|101.65|100.35|101.51|100.21|71
1656239100000|2022-06-26 10:25:00|101.56|100.26|101.62|100.32|101.67|100.37|101.55|100.25|74
1656239400000|2022-06-26 10:30:00|101.61|100.31|101.91|100.61|101.97|100.67|101.52|100.22|131
1656239700000|2022-06-26 10:35:00|101.94|100.64|101.93|100.63|101.98|100.68|101.78|100.48|65
1656240000000|2022-06-26 10:40:00|101.94|100.64|101.9|100.6|101.96|100.66|101.87|100.57|42
1656240300000|2022-06-26 10:45:00|101.89|100.59|102.02|100.72|102.02|100.72|101.79|100.49|51
1656240600000|2022-06-26 10:50:00|102.01|100.71|102.06|100.76|102.07|100.77|101.92|100.62|66
1656240900000|2022-06-26 10:55:00|102.08|100.78|102.11|100.81|102.12|100.82|102.05|100.75|36
1656241200000|2022-06-26 11:00:00|102.1|100.8|102.21|100.91|102.22|100.92|102.09|100.79|31
1656241500000|2022-06-26 11:05:00|102.2|100.9|102.14|100.84|102.31|101.01|102.07|100.77|55
1656241800000|2022-06-26 11:10:00|102.15|100.85|102.26|100.96|102.29|100.99|102.07|100.77|44
1656242100000|2022-06-26 11:15:00|102.27|100.97|102.29|100.99|102.32|101.02|102.25|100.95|24
1656242400000|2022-06-26 11:20:00|102.26|100.96|102.41|101.11|102.41|101.11|102.26|100.96|50
1656242700000|2022-06-26 11:25:00|102.42|101.12|102.33|101.03|102.48|101.18|102.32|101.02|60
1656243000000|2022-06-26 11:30:00|102.32|101.02|102.49|101.19|102.49|101.19|102.06|100.76|139
1656243300000|2022-06-26 11:35:00|102.54|101.24|102.89|101.59|102.9|101.6|102.54|101.24|90
1656243600000|2022-06-26 11:40:00|102.9|101.6|103.44|102.14|103.81|102.51|102.89|101.59|280
1656243900000|2022-06-26 11:45:00|103.45|102.15|103.26|101.96|103.51|102.21|103.18|101.88|119
1656244200000|2022-06-26 11:50:00|103.25|101.95|103.57|102.27|103.61|102.31|103.25|101.95|133
1656244500000|2022-06-26 11:55:00|103.66|102.36|104.07|102.77|104.47|103.17|103.66|102.36|315
1656244800000|2022-06-26 12:00:00|104.05|102.75|104|102.7|104.19|102.89|103.91|102.61|155
1656245100000|2022-06-26 12:05:00|103.99|102.69|104.1|102.8|104.33|103.03|103.99|102.69|155
1656245400000|2022-06-26 12:10:00|104.11|102.81|103.96|102.66|104.4|103.1|103.91|102.61|190
1656245700000|2022-06-26 12:15:00|103.95|102.65|103.43|102.13|104.1|102.8|103.39|102.09|165
1656246000000|2022-06-26 12:20:00|103.42|102.12|103.4|102.1|103.61|102.31|103.2|101.9|154
1656246300000|2022-06-26 12:25:00|103.37|102.07|103.32|102.02|103.45|102.15|103.26|101.96|129
1656246600000|2022-06-26 12:30:00|103.31|102.01|103.6|102.3|103.78|102.48|103.31|102.01|144
1656246900000|2022-06-26 12:35:00|103.59|102.29|103.95|102.65|103.95|102.65|103.53|102.23|103
1656247200000|2022-06-26 12:40:00|104|102.7|103.85|102.55|104.01|102.71|103.76|102.46|98
1656247500000|2022-06-26 12:45:00|103.84|102.54|103.82|102.52|103.98|102.68|103.78|102.48|80
1656247800000|2022-06-26 12:50:00|103.84|102.54|103.42|102.12|103.86|102.56|103.42|102.12|69
1656248100000|2022-06-26 12:55:00|103.32|102.02|102.29|100.99|103.32|102.02|102.03|100.73|295
1656248400000|2022-06-26 13:00:00|102.27|100.97|102.36|101.06|102.4|101.1|102.13|100.83|176
1656248700000|2022-06-26 13:05:00|102.35|101.05|102.12|100.82|102.36|101.06|101.76|100.46|272
1656249000000|2022-06-26 13:10:00|102.11|100.81|102.41|101.11|102.41|101.11|102.01|100.71|125
1656249300000|2022-06-26 13:15:00|102.42|101.12|102.29|100.99|102.52|101.22|102.09|100.79|145
1656249600000|2022-06-26 13:20:00|102.28|100.98|102.44|101.14|102.51|101.21|102.28|100.98|87
1656249900000|2022-06-26 13:25:00|102.46|101.16|102.29|100.99|102.47|101.17|102.14|100.84|117
1656250200000|2022-06-26 13:30:00|102.28|100.98|102.34|101.04|102.41|101.11|102.15|100.85|116
1656250500000|2022-06-26 13:35:00|102.38|101.08|102.08|100.78|102.43|101.13|102.02|100.72|96
1656250800000|2022-06-26 13:40:00|102.09|100.79|102.01|100.71|102.25|100.95|102|100.7|89
1656251100000|2022-06-26 13:45:00|102.02|100.72|102.08|100.78|102.2|100.9|102.01|100.71|125
1656251400000|2022-06-26 13:50:00|102.09|100.79|102.05|100.75|102.28|100.98|102.01|100.71|115
1656251700000|2022-06-26 13:55:00|102.04|100.74|102.18|100.88|102.21|100.91|102.04|100.74|58
1656252000000|2022-06-26 14:00:00|102.16|100.86|102.28|100.98|102.34|101.04|102.13|100.83|52
1656252300000|2022-06-26 14:05:00|102.29|100.99|102.38|101.08|102.41|101.11|102.27|100.97|47
1656252600000|2022-06-26 14:10:00|102.37|101.07|102.29|100.99|102.4|101.1|102.23|100.93|48
1656252900000|2022-06-26 14:15:00|102.28|100.98|102.29|100.99|102.39|101.09|102.21|100.91|71
1656253200000|2022-06-26 14:20:00|102.3|101|102.28|100.98|102.3|101|102.15|100.85|33
1656253500000|2022-06-26 14:25:00|102.29|100.99|102.51|101.21|102.59|101.29|102.29|100.99|75
1656253800000|2022-06-26 14:30:00|102.5|101.2|102.37|101.07|102.57|101.27|102.31|101.01|79
1656254100000|2022-06-26 14:35:00|102.36|101.06|102.38|101.08|102.61|101.31|102.22|100.92|133
1656254400000|2022-06-26 14:40:00|102.4|101.1|102.3|101|102.43|101.13|102.3|101|23
1656254700000|2022-06-26 14:45:00|102.29|100.99|102.31|101.01|102.46|101.16|102.29|100.99|33
1656255000000|2022-06-26 14:50:00|102.3|101|102.08|100.78|102.3|101|102.05|100.75|47
1656255300000|2022-06-26 14:55:00|102.09|100.79|102.09|100.79|102.19|100.89|102.09|100.79|24
1656255600000|2022-06-26 15:00:00|102.08|100.78|101.36|100.06|102.1|100.8|101.35|100.05|153
1656255900000|2022-06-26 15:05:00|101.35|100.05|101.07|99.77|101.35|100.05|100.94|99.64|243
1656256200000|2022-06-26 15:10:00|101.06|99.76|101.33|100.03|101.39|100.09|101.06|99.76|102
1656256500000|2022-06-26 15:15:00|101.29|99.99|101.32|100.02|101.35|100.05|101.23|99.93|88
1656256800000|2022-06-26 15:20:00|101.31|100.01|101.31|100.01|101.31|100.01|101.12|99.82|77
1656257100000|2022-06-26 15:25:00|101.3|100|101.4|100.1|101.42|100.12|100.98|99.68|99
1656257400000|2022-06-26 15:30:00|101.41|100.11|101.35|100.05|101.43|100.13|101.12|99.82|85
1656257700000|2022-06-26 15:35:00|101.34|100.04|101.86|100.56|101.86|100.56|101.23|99.93|109
1656258000000|2022-06-26 15:40:00|101.89|100.59|101.91|100.61|101.92|100.62|101.84|100.54|67
1656258300000|2022-06-26 15:45:00|101.9|100.6|101.94|100.64|101.99|100.69|101.85|100.55|56
1656258600000|2022-06-26 15:50:00|101.93|100.63|101.93|100.63|101.94|100.64|101.88|100.58|33
1656258900000|2022-06-26 15:55:00|101.92|100.62|101.82|100.52|101.93|100.63|101.82|100.52|62
1656259200000|2022-06-26 16:00:00|101.81|100.51|102.49|101.19|102.49|101.19|101.39|100.09|184
1656259500000|2022-06-26 16:05:00|102.48|101.18|102.31|101.01|102.52|101.22|102.29|100.99|45
1656259800000|2022-06-26 16:10:00|102.3|101|102.19|100.89|102.3|101|101.99|100.69|91
1656260100000|2022-06-26 16:15:00|102.21|100.91|102.38|101.08|102.39|101.09|102.06|100.76|59
1656260400000|2022-06-26 16:20:00|102.39|101.09|102.94|101.64|102.96|101.66|102.38|101.08|76
1656260700000|2022-06-26 16:25:00|102.95|101.65|103.09|101.79|103.18|101.88|102.94|101.64|60
1656261000000|2022-06-26 16:30:00|103.12|101.82|102.95|101.65|103.12|101.82|102.83|101.53|68
1656261300000|2022-06-26 16:35:00|102.94|101.64|102.98|101.68|103.18|101.88|102.94|101.64|75
1656261600000|2022-06-26 16:40:00|102.97|101.67|103|101.7|103.03|101.73|102.94|101.64|54
1656261900000|2022-06-26 16:45:00|103.01|101.71|103.09|101.79|103.16|101.86|102.94|101.64|82
1656262200000|2022-06-26 16:50:00|103.1|101.8|103.09|101.79|103.12|101.82|103.08|101.78|40
1656262500000|2022-06-26 16:55:00|103.08|101.78|102.62|101.32|103.12|101.82|102.51|101.21|74
1656262800000|2022-06-26 17:00:00|102.61|101.31|102.51|101.21|102.69|101.39|102.36|101.06|180
1656263100000|2022-06-26 17:05:00|102.52|101.22|102.61|101.31|102.63|101.33|102.51|101.21|81
1656263400000|2022-06-26 17:10:00|102.6|101.3|102.47|101.17|102.73|101.43|102.44|101.14|76
1656263700000|2022-06-26 17:15:00|102.48|101.18|102.41|101.11|102.62|101.32|102.37|101.07|135
1656264000000|2022-06-26 17:20:00|102.42|101.12|101.94|100.64|102.42|101.12|101.8|100.5|152
1656264300000|2022-06-26 17:25:00|101.93|100.63|101.91|100.61|102.03|100.73|101.55|100.25|231
1656264600000|2022-06-26 17:30:00|101.9|100.6|101.93|100.63|102.11|100.81|101.75|100.45|182
1656264900000|2022-06-26 17:35:00|101.91|100.61|101.86|100.56|101.95|100.65|101.8|100.5|94
1656265200000|2022-06-26 17:40:00|101.88|100.58|102.15|100.85|102.15|100.85|101.88|100.58|130
1656265500000|2022-06-26 17:45:00|102.16|100.86|102.23|100.93|102.23|100.93|101.96|100.66|112
1656265800000|2022-06-26 17:50:00|102.22|100.92|102.32|101.02|102.36|101.06|102.17|100.87|121
1656266100000|2022-06-26 17:55:00|102.33|101.03|102.26|100.96|102.46|101.16|102.26|100.96|114
1656266400000|2022-06-26 18:00:00|102.27|100.97|102.15|100.85|102.33|101.03|102.11|100.81|77
1656266700000|2022-06-26 18:05:00|102.14|100.84|101.82|100.52|102.2|100.9|101.68|100.38|120
1656267000000|2022-06-26 18:10:00|101.8|100.5|101.72|100.42|101.92|100.62|101.67|100.37|94
1656267300000|2022-06-26 18:15:00|101.71|100.41|101.36|100.06|101.82|100.52|101.22|99.92|112
1656267600000|2022-06-26 18:20:00|101.33|100.03|101.33|100.03|101.49|100.19|101.06|99.76|107
1656267900000|2022-06-26 18:25:00|101.34|100.04|101.28|99.98|101.4|100.1|101.01|99.71|103
1656268200000|2022-06-26 18:30:00|101.26|99.96|101.18|99.88|101.4|100.1|101.07|99.77|154
1656268500000|2022-06-26 18:35:00|101.17|99.87|101.17|99.87|101.31|100.01|101.07|99.77|104
1656268800000|2022-06-26 18:40:00|101.18|99.88|101.4|100.1|101.43|100.13|101.15|99.85|113
1656269100000|2022-06-26 18:45:00|101.44|100.14|101.4|100.1|101.53|100.23|101.34|100.04|84
1656269400000|2022-06-26 18:50:00|101.41|100.11|101.41|100.11|101.48|100.18|101.33|100.03|44
1656269700000|2022-06-26 18:55:00|101.4|100.1|101.29|99.99|101.56|100.26|101.21|99.91|92
1656270000000|2022-06-26 19:00:00|101.28|99.98|101.26|99.96|101.43|100.13|101.23|99.93|76
1656270300000|2022-06-26 19:05:00|101.27|99.97|101.55|100.25|101.64|100.34|101.25|99.95|113
1656270600000|2022-06-26 19:10:00|101.6|100.3|101.86|100.56|101.92|100.62|101.6|100.3|109
1656270900000|2022-06-26 19:15:00|101.85|100.55|102.01|100.71|102.01|100.71|101.84|100.54|87
1656271200000|2022-06-26 19:20:00|102.02|100.72|101.96|100.66|102.08|100.78|101.93|100.63|61
1656271500000|2022-06-26 19:25:00|101.95|100.65|101.94|100.64|102.11|100.81|101.92|100.62|67
1656271800000|2022-06-26 19:30:00|101.93|100.63|101.82|100.52|101.94|100.64|101.82|100.52|36
1656272100000|2022-06-26 19:35:00|101.81|100.51|101.84|100.54|101.94|100.64|101.81|100.51|46
1656272400000|2022-06-26 19:40:00|101.85|100.55|101.74|100.44|101.99|100.69|101.74|100.44|55
1656272700000|2022-06-26 19:45:00|101.75|100.45|102.02|100.72|102.03|100.73|101.75|100.45|38
1656273000000|2022-06-26 19:50:00|102.01|100.71|102.07|100.77|102.22|100.92|101.93|100.63|94
1656273300000|2022-06-26 19:55:00|102.09|100.79|102|100.7|102.13|100.83|101.97|100.67|57
1656273600000|2022-06-26 20:00:00|101.98|100.68|102.11|100.81|102.21|100.91|101.97|100.67|56
1656273900000|2022-06-26 20:05:00|102.12|100.82|102.32|101.02|102.33|101.03|102.12|100.82|64
1656274200000|2022-06-26 20:10:00|102.33|101.03|102.21|100.91|102.4|101.1|102.17|100.87|36
1656274500000|2022-06-26 20:15:00|102.22|100.92|101.94|100.64|102.22|100.92|101.87|100.57|61
1656274800000|2022-06-26 20:20:00|101.95|100.65|102.02|100.72|102.05|100.75|101.82|100.52|62
1656275100000|2022-06-26 20:25:00|101.99|100.69|101.97|100.67|102.08|100.78|101.95|100.65|56
1656275400000|2022-06-26 20:30:00|101.99|100.69|102.4|101.1|102.51|101.21|101.89|100.59|163
1656275700000|2022-06-26 20:35:00|102.41|101.11|102.52|101.22|102.55|101.25|102.37|101.07|59
1656276000000|2022-06-26 20:40:00|102.53|101.23|102.88|101.58|102.88|101.58|102.47|101.17|110
1656276300000|2022-06-26 20:45:00|102.89|101.59|103.23|101.93|103.4|102.1|102.88|101.58|176
1656276600000|2022-06-26 20:50:00|103.26|101.96|103.44|102.14|103.44|102.14|103.16|101.86|123
1656276900000|2022-06-26 20:55:00|103.45|102.15|103.47|102.17|103.6|102.3|103.39|102.09|99
1656277200000|2022-06-26 21:00:00|103.48|102.18|103.35|102.05|103.62|102.32|103.31|102.01|107
1656277500000|2022-06-26 21:05:00|103.34|102.04|102.98|101.68|103.34|102.04|102.95|101.65|98
1656277800000|2022-06-26 21:10:00|102.97|101.67|102.95|101.65|102.99|101.69|102.77|101.47|130
1656278100000|2022-06-26 21:15:00|102.94|101.64|102.84|101.54|102.95|101.65|102.73|101.43|43
1656278400000|2022-06-26 21:20:00|102.86|101.56|102.78|101.48|102.86|101.56|102.77|101.47|39
1656278700000|2022-06-26 21:25:00|102.83|101.53|102.82|101.52|102.87|101.57|102.78|101.48|85
1656279000000|2022-06-26 21:30:00|102.84|101.54|102.79|101.49|102.88|101.58|102.78|101.48|27
1656279300000|2022-06-26 21:35:00|102.81|101.51|103|101.7|103.01|101.71|102.81|101.51|35
1656279600000|2022-06-26 21:40:00|103.01|101.71|103.15|101.85|103.16|101.86|103|101.7|39
1656279900000|2022-06-26 21:45:00|103.16|101.86|103.32|102.02|103.4|102.1|103.15|101.85|102
1656280200000|2022-06-26 21:50:00|103.33|102.03|103.29|101.99|103.34|102.04|103.15|101.85|78
1656280500000|2022-06-26 21:55:00|103.27|101.97|103.22|101.92|103.27|101.97|103.15|101.85|45
1656280800000|2022-06-26 22:00:00|103.25|101.95|103|101.7|103.31|102.01|102.85|101.55|175
1656281100000|2022-06-26 22:05:00|102.99|101.69|102.66|101.36|103|101.7|102.66|101.36|105
1656281400000|2022-06-26 22:10:00|102.65|101.35|102.46|101.16|102.71|101.41|102.38|101.08|134
1656281700000|2022-06-26 22:15:00|102.45|101.15|102.03|100.73|102.49|101.19|101.92|100.62|174
1656282000000|2022-06-26 22:20:00|102.05|100.75|101.74|100.44|102.05|100.75|101.69|100.39|172
1656282300000|2022-06-26 22:25:00|101.75|100.45|100.83|99.53|101.78|100.48|100.74|99.44|247
1656282600000|2022-06-26 22:30:00|100.84|99.54|100.47|99.17|100.91|99.61|100.38|99.08|175
1656282900000|2022-06-26 22:35:00|100.46|99.16|100.61|99.31|101.2|99.9|100.25|98.95|215
1656283200000|2022-06-26 22:40:00|100.63|99.33|100.94|99.64|100.94|99.64|100.59|99.29|112
1656283500000|2022-06-26 22:45:00|100.93|99.63|100.49|99.19|100.93|99.63|100.46|99.16|134
1656283800000|2022-06-26 22:50:00|100.52|99.22|100.4|99.1|100.59|99.29|99.89|98.59|170
1656284100000|2022-06-26 22:55:00|100.41|99.11|100.85|99.55|100.85|99.55|100.29|98.99|125
1656284400000|2022-06-26 23:00:00|100.81|99.51|100.87|99.57|100.89|99.59|100.56|99.26|107
1656284700000|2022-06-26 23:05:00|100.88|99.58|100.52|99.22|101.06|99.76|100.46|99.16|167
1656285000000|2022-06-26 23:10:00|100.55|99.25|100.56|99.26|100.65|99.35|100.45|99.15|105
1656285300000|2022-06-26 23:15:00|100.6|99.3|100.38|99.08|100.6|99.3|100.26|98.96|150
1656285600000|2022-06-26 23:20:00|100.39|99.09|100.52|99.22|100.54|99.24|100.37|99.07|85
1656285900000|2022-06-26 23:25:00|100.53|99.23|100.55|99.25|100.61|99.31|100.17|98.87|144
1656286200000|2022-06-26 23:30:00|100.56|99.26|100.75|99.45|100.91|99.61|100.48|99.18|127
1656286500000|2022-06-26 23:35:00|100.77|99.47|100.18|98.88|100.77|99.47|100.16|98.86|115
1656286800000|2022-06-26 23:40:00|100.17|98.87|99.72|98.42|100.19|98.89|99.51|98.21|258
1656287100000|2022-06-26 23:45:00|99.71|98.41|99.86|98.56|99.94|98.64|99.54|98.24|175
1656287400000|2022-06-26 23:50:00|99.87|98.57|99.71|98.41|99.9|98.6|99.55|98.25|157
1656287700000|2022-06-26 23:55:00|99.7|98.4|99.58|98.28|99.73|98.43|99.35|98.05|141
1656288000000|2022-06-27 00:00:00|99.59|98.29|99.77|98.47|99.95|98.65|99.27|97.97|238
1656288300000|2022-06-27 00:05:00|99.76|98.46|100.16|98.86|100.17|98.87|99.65|98.35|222
1656288600000|2022-06-27 00:10:00|100.15|98.85|99.95|98.65|100.26|98.96|99.76|98.46|184
1656288900000|2022-06-27 00:15:00|99.96|98.66|99.96|98.66|100.09|98.79|99.78|98.48|189
1656289200000|2022-06-27 00:20:00|100|98.7|100.39|99.09|100.47|99.17|99.94|98.64|154
1656289500000|2022-06-27 00:25:00|100.45|99.15|100.25|98.95|100.45|99.15|100.15|98.85|126
1656289800000|2022-06-27 00:30:00|100.28|98.98|100.38|99.08|100.64|99.34|100.19|98.89|125
1656290100000|2022-06-27 00:35:00|100.39|99.09|100.23|98.93|100.61|99.31|100.14|98.84|163
1656290400000|2022-06-27 00:40:00|100.24|98.94|100.58|99.28|100.59|99.29|100.17|98.87|114
1656290700000|2022-06-27 00:45:00|100.57|99.27|100.24|98.94|100.83|99.53|100.16|98.86|138
1656291000000|2022-06-27 00:50:00|100.23|98.93|100.16|98.86|100.54|99.24|100.06|98.76|130
1656291300000|2022-06-27 00:55:00|100.15|98.85|100.54|99.24|100.66|99.36|99.95|98.65|205
1656291600000|2022-06-27 01:00:00|100.53|99.23|100.59|99.29|100.59|99.29|100.34|99.04|73
1656291900000|2022-06-27 01:05:00|100.58|99.28|100.36|99.06|100.65|99.35|100.25|98.95|124
1656292200000|2022-06-27 01:10:00|100.37|99.07|100.14|98.84|100.4|99.1|100.01|98.71|117
1656292500000|2022-06-27 01:15:00|100.16|98.86|100.59|99.29|100.67|99.37|100.04|98.74|195
1656292800000|2022-06-27 01:20:00|100.58|99.28|101.07|99.77|101.14|99.84|100.56|99.26|149
1656293100000|2022-06-27 01:25:00|101.06|99.76|100.86|99.56|101.1|99.8|100.81|99.51|138
1656293400000|2022-06-27 01:30:00|100.88|99.58|100.94|99.64|101.09|99.79|100.73|99.43|166
1656293700000|2022-06-27 01:35:00|100.93|99.63|101.03|99.73|101.05|99.75|100.87|99.57|90
1656294000000|2022-06-27 01:40:00|101.05|99.75|100.77|99.47|101.07|99.77|100.74|99.44|115
1656294300000|2022-06-27 01:45:00|100.79|99.49|100.78|99.48|100.88|99.58|100.71|99.41|99
1656294600000|2022-06-27 01:50:00|100.82|99.52|101.14|99.84|101.14|99.84|100.72|99.42|102
1656294900000|2022-06-27 01:55:00|101.12|99.82|100.92|99.62|101.12|99.82|100.88|99.58|55
1656295200000|2022-06-27 02:00:00|100.95|99.65|100.95|99.65|101.06|99.76|100.88|99.58|71
1656295500000|2022-06-27 02:05:00|100.96|99.66|100.95|99.65|101.07|99.77|100.94|99.64|64
1656295800000|2022-06-27 02:10:00|100.96|99.66|100.85|99.55|100.98|99.68|100.83|99.53|64
1656296100000|2022-06-27 02:15:00|100.86|99.56|101.06|99.76|101.12|99.82|100.85|99.55|56
1656296400000|2022-06-27 02:20:00|101.07|99.77|101.12|99.82|101.19|99.89|100.97|99.67|65
1656296700000|2022-06-27 02:25:00|101.11|99.81|100.84|99.54|101.11|99.81|100.83|99.53|93
1656297000000|2022-06-27 02:30:00|100.85|99.55|101.29|99.99|101.79|100.49|100.84|99.54|177
1656297300000|2022-06-27 02:35:00|101.28|99.98|101.48|100.18|101.51|100.21|101.27|99.97|112
1656297600000|2022-06-27 02:40:00|101.47|100.17|101.37|100.07|101.52|100.22|101.36|100.06|70
1656297900000|2022-06-27 02:45:00|101.38|100.08|101.34|100.04|101.53|100.23|101.3|100|109
1656298200000|2022-06-27 02:50:00|101.36|100.06|101.08|99.78|101.41|100.11|101.02|99.72|63
1656298500000|2022-06-27 02:55:00|101.06|99.76|101.04|99.74|101.18|99.88|101.04|99.74|86
1656298800000|2022-06-27 03:00:00|101.05|99.75|101.01|99.71|101.12|99.82|100.91|99.61|110
1656299100000|2022-06-27 03:05:00|101|99.7|101.09|99.79|101.1|99.8|100.97|99.67|90
1656299400000|2022-06-27 03:10:00|101.08|99.78|101.38|100.08|101.52|100.22|101.08|99.78|89
1656299700000|2022-06-27 03:15:00|101.39|100.09|101.35|100.05|101.57|100.27|101.3|100|92
1656300000000|2022-06-27 03:20:00|101.34|100.04|101.18|99.88|101.46|100.16|101.18|99.88|78
1656300300000|2022-06-27 03:25:00|101.19|99.89|101.09|99.79|101.25|99.95|101.05|99.75|86
1656300600000|2022-06-27 03:30:00|101.08|99.78|101.18|99.88|101.2|99.9|101.08|99.78|63
1656300900000|2022-06-27 03:35:00|101.19|99.89|101.3|100|101.37|100.07|101.12|99.82|46
1656301200000|2022-06-27 03:40:00|101.31|100.01|101.3|100|101.46|100.16|101.22|99.92|60
1656301500000|2022-06-27 03:45:00|101.24|99.94|101.22|99.92|101.32|100.02|101.16|99.86|60
1656301800000|2022-06-27 03:50:00|101.21|99.91|101.66|100.36|101.66|100.36|101.19|99.89|57
1656302100000|2022-06-27 03:55:00|101.63|100.33|101.94|100.64|101.95|100.65|101.63|100.33|63
1656302400000|2022-06-27 04:00:00|101.93|100.63|101.73|100.43|102.15|100.85|101.73|100.43|89
1656302700000|2022-06-27 04:05:00|101.74|100.44|101.84|100.54|101.94|100.64|101.73|100.43|75
1656303000000|2022-06-27 04:10:00|101.85|100.55|101.83|100.53|101.94|100.64|101.76|100.46|29
1656303300000|2022-06-27 04:15:00|101.82|100.52|101.78|100.48|101.92|100.62|101.64|100.34|126
1656303600000|2022-06-27 04:20:00|101.77|100.47|102.08|100.78|102.15|100.85|101.77|100.47|163
1656303900000|2022-06-27 04:25:00|102.07|100.77|101.92|100.62|102.08|100.78|101.84|100.54|85
1656304200000|2022-06-27 04:30:00|101.93|100.63|102.03|100.73|102.04|100.74|101.87|100.57|75
1656304500000|2022-06-27 04:35:00|102|100.7|102.13|100.83|102.14|100.84|101.94|100.64|44
1656304800000|2022-06-27 04:40:00|102.12|100.82|102.12|100.82|102.13|100.83|101.95|100.65|81
1656305100000|2022-06-27 04:45:00|102.11|100.81|101.97|100.67|102.12|100.82|101.95|100.65|86
1656305400000|2022-06-27 04:50:00|101.98|100.68|101.96|100.66|102.07|100.77|101.95|100.65|69
1656305700000|2022-06-27 04:55:00|101.95|100.65|102.04|100.74|102.05|100.75|101.85|100.55|42
1656306000000|2022-06-27 05:00:00|102.02|100.72|101.95|100.65|102.02|100.72|101.88|100.58|43
1656306300000|2022-06-27 05:05:00|101.96|100.66|101.86|100.56|102.02|100.72|101.84|100.54|113
1656306600000|2022-06-27 05:10:00|101.87|100.57|101.75|100.45|101.98|100.68|101.68|100.38|64
1656306900000|2022-06-27 05:15:00|101.74|100.44|101.33|100.03|101.74|100.44|101.24|99.94|104
1656307200000|2022-06-27 05:20:00|101.32|100.02|101.24|99.94|101.42|100.12|101.23|99.93|67
1656307500000|2022-06-27 05:25:00|101.23|99.93|101.12|99.82|101.32|100.02|101.04|99.74|107
1656307800000|2022-06-27 05:30:00|101.1|99.8|101.26|99.96|101.28|99.98|101.09|99.79|52
1656308100000|2022-06-27 05:35:00|101.27|99.97|101.33|100.03|101.34|100.04|101.26|99.96|29
1656308400000|2022-06-27 05:40:00|101.38|100.08|101.36|100.06|101.42|100.12|101.34|100.04|46
1656308700000|2022-06-27 05:45:00|101.37|100.07|101.45|100.15|101.45|100.15|101.37|100.07|9
1656309000000|2022-06-27 05:50:00|101.44|100.14|101.23|99.93|101.44|100.14|101.23|99.93|53
1656309300000|2022-06-27 05:55:00|101.18|99.88|101.14|99.84|101.29|99.99|101.13|99.83|59
1656309600000|2022-06-27 06:00:00|101.16|99.86|101.22|99.92|101.22|99.92|101.12|99.82|30
1656309900000|2022-06-27 06:05:00|101.21|99.91|101.05|99.75|101.21|99.91|101.01|99.71|71
1656310200000|2022-06-27 06:10:00|101.06|99.76|101.15|99.85|101.2|99.9|101.05|99.75|72
1656310500000|2022-06-27 06:15:00|101.14|99.84|101.36|100.06|101.39|100.09|101.14|99.84|28
1656310800000|2022-06-27 06:20:00|101.37|100.07|101.3|100|101.42|100.12|101.29|99.99|23
1656311100000|2022-06-27 06:25:00|101.34|100.04|101.17|99.87|101.37|100.07|101.17|99.87|42
1656311400000|2022-06-27 06:30:00|101.16|99.86|101.26|99.96|101.48|100.18|101.13|99.83|70
1656311700000|2022-06-27 06:35:00|101.3|100|101.24|99.94|101.35|100.05|101.24|99.94|48
1656312000000|2022-06-27 06:40:00|101.25|99.95|101.32|100.02|101.32|100.02|101.23|99.93|26
1656312300000|2022-06-27 06:45:00|101.33|100.03|101.24|99.94|101.41|100.11|101.24|99.94|31
1656312600000|2022-06-27 06:50:00|101.27|99.97|101.58|100.28|101.64|100.34|101.24|99.94|65
1656312900000|2022-06-27 06:55:00|101.59|100.29|101.94|100.64|101.95|100.65|101.58|100.28|77
1656313200000|2022-06-27 07:00:00|101.96|100.66|102.05|100.75|102.13|100.83|101.94|100.64|89
1656313500000|2022-06-27 07:05:00|102.06|100.76|102.14|100.84|102.25|100.95|101.95|100.65|101
1656313800000|2022-06-27 07:10:00|102.15|100.85|102.14|100.84|102.22|100.92|102.13|100.83|67
1656314100000|2022-06-27 07:15:00|102.15|100.85|102.15|100.85|102.26|100.96|102.13|100.83|75
1656314400000|2022-06-27 07:20:00|102.16|100.86|102.35|101.05|102.43|101.13|102.16|100.86|52
1656314700000|2022-06-27 07:25:00|102.36|101.06|102.49|101.19|102.6|101.3|102.35|101.05|88
1656315000000|2022-06-27 07:30:00|102.5|101.2|102.35|101.05|102.51|101.21|102.24|100.94|90
1656315300000|2022-06-27 07:35:00|102.32|101.02|102.35|101.05|102.43|101.13|102.24|100.94|58
1656315600000|2022-06-27 07:40:00|102.34|101.04|102.39|101.09|102.41|101.11|102.28|100.98|53
1656315900000|2022-06-27 07:45:00|102.4|101.1|102.13|100.83|102.45|101.15|102.13|100.83|69
1656316200000|2022-06-27 07:50:00|102.08|100.78|102.04|100.74|102.16|100.86|101.97|100.67|64
1656316500000|2022-06-27 07:55:00|102.05|100.75|102.21|100.91|102.22|100.92|102.04|100.74|29
1656316800000|2022-06-27 08:00:00|102.22|100.92|102.47|101.17|102.48|101.18|102.22|100.92|99
1656317100000|2022-06-27 08:05:00|102.49|101.19|102.56|101.26|102.57|101.27|102.45|101.15|67
1656317400000|2022-06-27 08:10:00|102.55|101.25|102.51|101.21|102.65|101.35|102.48|101.18|50
1656317700000|2022-06-27 08:15:00|102.54|101.24|102.41|101.11|102.59|101.29|102.37|101.07|45
1656318000000|2022-06-27 08:20:00|102.44|101.14|102.47|101.17|102.51|101.21|102.36|101.06|43
1656318300000|2022-06-27 08:25:00|102.46|101.16|102.5|101.2|102.54|101.24|102.46|101.16|16
1656318600000|2022-06-27 08:30:00|102.51|101.21|102.38|101.08|102.52|101.22|102.23|100.93|74
1656318900000|2022-06-27 08:35:00|102.37|101.07|102.58|101.28|102.89|101.59|102.33|101.03|140
1656319200000|2022-06-27 08:40:00|102.59|101.29|102.84|101.54|102.95|101.65|102.59|101.29|97
1656319500000|2022-06-27 08:45:00|102.88|101.58|102.91|101.61|102.95|101.65|102.81|101.51|107
1656319800000|2022-06-27 08:50:00|102.88|101.58|102.85|101.55|102.95|101.65|102.8|101.5|80
1656320100000|2022-06-27 08:55:00|102.84|101.54|102.86|101.56|103.07|101.77|102.8|101.5|121
1656320400000|2022-06-27 09:00:00|102.89|101.59|102.96|101.66|103.03|101.73|102.86|101.56|96
1656320700000|2022-06-27 09:05:00|102.95|101.65|103.21|101.91|103.23|101.93|102.88|101.58|80
1656321000000|2022-06-27 09:10:00|103.22|101.92|103.33|102.03|103.36|102.06|103.2|101.9|42
1656321300000|2022-06-27 09:15:00|103.32|102.02|102.93|101.63|103.32|102.02|102.93|101.63|88
1656321600000|2022-06-27 09:20:00|102.94|101.64|102.86|101.56|102.99|101.69|102.86|101.56|74
1656321900000|2022-06-27 09:25:00|102.83|101.53|102.8|101.5|102.9|101.6|102.79|101.49|56
1656322200000|2022-06-27 09:30:00|102.81|101.51|102.8|101.5|102.85|101.55|102.8|101.5|26
1656322500000|2022-06-27 09:35:00|102.82|101.52|103.03|101.73|103.04|101.74|102.8|101.5|86
1656322800000|2022-06-27 09:40:00|103.04|101.74|102.8|101.5|103.14|101.84|102.8|101.5|92
1656323100000|2022-06-27 09:45:00|102.82|101.52|102.79|101.49|102.9|101.6|102.77|101.47|73
1656323400000|2022-06-27 09:50:00|102.78|101.48|102.47|101.17|102.86|101.56|102.47|101.17|103
1656323700000|2022-06-27 09:55:00|102.49|101.19|102.37|101.07|102.6|101.3|102.37|101.07|34
1656324000000|2022-06-27 10:00:00|102.38|101.08|102.27|100.97|102.47|101.17|102.27|100.97|36
1656324300000|2022-06-27 10:05:00|102.25|100.95|102.17|100.87|102.32|101.02|102.17|100.87|63
1656324600000|2022-06-27 10:10:00|102.19|100.89|102.17|100.87|102.29|100.99|102.15|100.85|62
1656324900000|2022-06-27 10:15:00|102.16|100.86|102.82|101.52|102.85|101.55|102.16|100.86|80
1656325200000|2022-06-27 10:20:00|102.8|101.5|102.54|101.24|102.8|101.5|102.54|101.24|48
1656325500000|2022-06-27 10:25:00|102.57|101.27|102.56|101.26|102.65|101.35|102.55|101.25|39
1656325800000|2022-06-27 10:30:00|102.55|101.25|102.9|101.6|102.95|101.65|102.45|101.15|68
1656326100000|2022-06-27 10:35:00|102.89|101.59|102.84|101.54|102.91|101.61|102.73|101.43|53
1656326400000|2022-06-27 10:40:00|102.81|101.51|102.76|101.46|102.86|101.56|102.7|101.4|71
1656326700000|2022-06-27 10:45:00|102.77|101.47|102.74|101.44|102.92|101.62|102.71|101.41|71
1656327000000|2022-06-27 10:50:00|102.75|101.45|102.79|101.49|102.84|101.54|102.72|101.42|63
1656327300000|2022-06-27 10:55:00|102.8|101.5|102.87|101.57|102.9|101.6|102.77|101.47|85
1656327600000|2022-06-27 11:00:00|102.86|101.56|102.47|101.17|102.89|101.59|102.46|101.16|70
1656327900000|2022-06-27 11:05:00|102.48|101.18|102.45|101.15|102.48|101.18|102.27|100.97|71
1656328200000|2022-06-27 11:10:00|102.46|101.16|102.46|101.16|102.54|101.24|102.43|101.13|40
1656328500000|2022-06-27 11:15:00|102.48|101.18|102.55|101.25|102.57|101.27|102.46|101.16|60
1656328800000|2022-06-27 11:20:00|102.56|101.26|102.22|100.92|102.56|101.26|102.12|100.82|119
1656329100000|2022-06-27 11:25:00|102.23|100.93|102.13|100.83|102.28|100.98|102.01|100.71|122
1656329400000|2022-06-27 11:30:00|102.14|100.84|102.02|100.72|102.25|100.95|101.92|100.62|79
1656329700000|2022-06-27 11:35:00|102.03|100.73|102.06|100.76|102.13|100.83|101.95|100.65|89
1656330000000|2022-06-27 11:40:00|102.05|100.75|102.02|100.72|102.06|100.76|101.75|100.45|75
1656330300000|2022-06-27 11:45:00|102.01|100.71|102.12|100.82|102.35|101.05|101.95|100.65|137
1656330600000|2022-06-27 11:50:00|102.1|100.8|101.58|100.28|102.1|100.8|101.51|100.21|153
1656330900000|2022-06-27 11:55:00|101.59|100.29|101.15|99.85|101.6|100.3|101.06|99.76|150
1656331200000|2022-06-27 12:00:00|101.13|99.83|101.42|100.12|101.42|100.12|101.1|99.8|121
1656331500000|2022-06-27 12:05:00|101.45|100.15|101.61|100.31|101.63|100.33|101.25|99.95|101
1656331800000|2022-06-27 12:10:00|101.58|100.28|101.56|100.26|101.64|100.34|101.39|100.09|65
1656332100000|2022-06-27 12:15:00|101.55|100.25|101.41|100.11|101.61|100.31|101.33|100.03|94
1656332400000|2022-06-27 12:20:00|101.42|100.12|101.33|100.03|101.46|100.16|101.17|99.87|81
1656332700000|2022-06-27 12:25:00|101.34|100.04|101.41|100.11|101.44|100.14|101.19|99.89|70
1656333000000|2022-06-27 12:30:00|101.38|100.08|101.44|100.14|101.45|100.15|101.12|99.82|119
1656333300000|2022-06-27 12:35:00|101.41|100.11|101.31|100.01|101.53|100.23|101.31|100.01|63
1656333600000|2022-06-27 12:40:00|101.32|100.02|101.07|99.77|101.45|100.15|101.07|99.77|66
1656333900000|2022-06-27 12:45:00|101.08|99.78|100.94|99.64|101.17|99.87|100.85|99.55|139
1656334200000|2022-06-27 12:50:00|100.95|99.65|100.86|99.56|100.95|99.65|100.85|99.55|50
1656334500000|2022-06-27 12:55:00|100.87|99.57|101.49|100.19|101.5|100.2|100.85|99.55|112
1656334800000|2022-06-27 13:00:00|101.5|100.2|101.21|99.91|101.5|100.2|101.21|99.91|57
1656335100000|2022-06-27 13:05:00|101.19|99.89|101.9|100.6|101.9|100.6|101.19|99.89|73
1656335400000|2022-06-27 13:10:00|101.89|100.59|102.01|100.71|102.06|100.76|101.84|100.54|106
1656335700000|2022-06-27 13:15:00|102.02|100.72|101.92|100.62|102.07|100.77|101.92|100.62|63
1656336000000|2022-06-27 13:20:00|101.91|100.61|102|100.7|102.1|100.8|101.9|100.6|72
1656336300000|2022-06-27 13:25:00|101.99|100.69|102.1|100.8|102.28|100.98|101.99|100.69|84
1656336600000|2022-06-27 13:30:00|102.09|100.79|101.02|99.72|102.19|100.89|101.01|99.71|282
1656336900000|2022-06-27 13:35:00|101.01|99.71|100.91|99.61|101.17|99.87|100.81|99.51|291
1656337200000|2022-06-27 13:40:00|100.92|99.62|99.89|98.59|100.92|99.62|99.46|98.16|292
1656337500000|2022-06-27 13:45:00|99.88|98.58|99.14|97.84|99.92|98.62|98.97|97.67|323
1656337800000|2022-06-27 13:50:00|99.13|97.83|99.56|98.26|99.61|98.31|99.03|97.73|211
1656338100000|2022-06-27 13:55:00|99.55|98.25|99.15|97.85|99.6|98.3|99.05|97.75|195
1656338400000|2022-06-27 14:00:00|99.16|97.86|98.97|97.67|99.19|97.89|98.3|97|428
1656338700000|2022-06-27 14:05:00|98.96|97.66|98.83|97.53|99.12|97.82|98.45|97.15|318
1656339000000|2022-06-27 14:10:00|98.82|97.52|98.84|97.54|98.89|97.59|98.44|97.14|241
1656339300000|2022-06-27 14:15:00|98.86|97.56|98.74|97.44|99.09|97.79|98.35|97.05|247
1656339600000|2022-06-27 14:20:00|98.76|97.46|98.36|97.06|98.76|97.46|98.33|97.03|203
1656339900000|2022-06-27 14:25:00|98.37|97.07|98.43|97.13|98.6|97.3|98.26|96.96|202
1656340200000|2022-06-27 14:30:00|98.42|97.12|98.73|97.43|98.8|97.5|98.38|97.08|118
1656340500000|2022-06-27 14:35:00|98.78|97.48|98.53|97.23|98.84|97.54|98.51|97.21|106
1656340800000|2022-06-27 14:40:00|98.48|97.18|98.52|97.22|98.52|97.22|98.25|96.95|174
1656341100000|2022-06-27 14:45:00|98.51|97.21|99|97.7|99.08|97.78|98.34|97.04|220
1656341400000|2022-06-27 14:50:00|99.02|97.72|99.03|97.73|99.12|97.82|98.94|97.64|104
1656341700000|2022-06-27 14:55:00|99.02|97.72|99.23|97.93|99.33|98.03|99.02|97.72|116
1656342000000|2022-06-27 15:00:00|99.24|97.94|99.05|97.75|99.32|98.02|99.04|97.74|113
1656342300000|2022-06-27 15:05:00|99.04|97.74|98.73|97.43|99.04|97.74|98.71|97.41|172
1656342600000|2022-06-27 15:10:00|98.72|97.42|98.72|97.42|98.83|97.53|98.66|97.36|107
1656342900000|2022-06-27 15:15:00|98.71|97.41|98.5|97.2|98.86|97.56|98.42|97.12|123
1656343200000|2022-06-27 15:20:00|98.49|97.19|98.8|97.5|98.84|97.54|98.35|97.05|114
1656343500000|2022-06-27 15:25:00|98.81|97.51|98.83|97.53|98.92|97.62|98.72|97.42|115
1656343800000|2022-06-27 15:30:00|98.84|97.54|99.1|97.8|99.22|97.92|98.82|97.52|105
1656344100000|2022-06-27 15:35:00|99.11|97.81|99.13|97.83|99.17|97.87|99.03|97.73|80
1656344400000|2022-06-27 15:40:00|99.11|97.81|99.19|97.89|99.28|97.98|99.1|97.8|106
1656344700000|2022-06-27 15:45:00|99.21|97.91|99.22|97.92|99.47|98.17|99.16|97.86|106
1656345000000|2022-06-27 15:50:00|99.2|97.9|99.09|97.79|99.21|97.91|98.95|97.65|139
1656345300000|2022-06-27 15:55:00|99.1|97.8|99.01|97.71|99.15|97.85|98.93|97.63|98
1656345600000|2022-06-27 16:00:00|98.96|97.66|98.49|97.19|99.07|97.77|98.38|97.08|139
1656345900000|2022-06-27 16:05:00|98.52|97.22|98.42|97.12|98.6|97.3|98.4|97.1|101
1656346200000|2022-06-27 16:10:00|98.41|97.11|98.17|96.87|98.42|97.12|98.09|96.79|155
1656346500000|2022-06-27 16:15:00|98.15|96.85|98.5|97.2|98.5|97.2|98.04|96.74|94
1656346800000|2022-06-27 16:20:00|98.49|97.19|98.06|96.76|98.49|97.19|98.06|96.76|77
1656347100000|2022-06-27 16:25:00|98.05|96.75|98.21|96.91|98.37|97.07|98.05|96.75|136
1656347400000|2022-06-27 16:30:00|98.2|96.9|98.28|96.98|98.42|97.12|98.02|96.72|97
1656347700000|2022-06-27 16:35:00|98.27|96.97|98.85|97.55|98.85|97.55|98.25|96.95|91
1656348000000|2022-06-27 16:40:00|98.84|97.54|98.93|97.63|98.96|97.66|98.74|97.44|60
1656348300000|2022-06-27 16:45:00|98.95|97.65|99.11|97.81|99.22|97.92|98.83|97.53|102
1656348600000|2022-06-27 16:50:00|99.09|97.79|99|97.7|99.21|97.91|98.99|97.69|102
1656348900000|2022-06-27 16:55:00|98.98|97.68|98.73|97.43|98.98|97.68|98.52|97.22|126
1656349200000|2022-06-27 17:00:00|98.72|97.42|98.48|97.18|98.78|97.48|98.4|97.1|125
1656349500000|2022-06-27 17:05:00|98.47|97.17|98.59|97.29|98.6|97.3|98.31|97.01|80
1656349800000|2022-06-27 17:10:00|98.58|97.28|98.63|97.33|98.65|97.35|98.58|97.28|16
1656350100000|2022-06-27 17:15:00|98.62|97.32|98.69|97.39|98.69|97.39|98.4|97.1|108
1656350400000|2022-06-27 17:20:00|98.64|97.34|98.86|97.56|99|97.7|98.54|97.24|55
1656350700000|2022-06-27 17:25:00|98.87|97.57|98.53|97.23|99|97.7|98.44|97.14|108
1656351000000|2022-06-27 17:30:00|98.52|97.22|99.43|98.13|99.98|98.68|98.41|97.11|325
1656351300000|2022-06-27 17:35:00|99.44|98.14|98.86|97.56|99.46|98.16|98.32|97.02|281
1656351600000|2022-06-27 17:40:00|98.85|97.55|98.96|97.66|99.25|97.95|98.76|97.46|190
1656351900000|2022-06-27 17:45:00|98.97|97.67|99.31|98.01|99.46|98.16|98.38|97.08|185
1656352200000|2022-06-27 17:50:00|99.25|97.95|99.01|97.71|99.65|98.35|98.43|97.13|390
1656352500000|2022-06-27 17:55:00|98.97|97.67|99.07|97.77|99.38|98.08|98.95|97.65|154
1656352800000|2022-06-27 18:00:00|99.06|97.76|99.02|97.72|99.08|97.78|98.79|97.49|122
1656353100000|2022-06-27 18:05:00|99.01|97.71|97.85|96.55|99.01|97.71|97.46|96.16|209
1656353400000|2022-06-27 18:10:00|97.84|96.54|98.63|97.33|99.14|97.84|97.83|96.53|320
1656353700000|2022-06-27 18:15:00|98.61|97.31|99.36|98.06|99.48|98.18|98.61|97.31|346
1656354000000|2022-06-27 18:20:00|99.35|98.05|99.35|98.05|99.51|98.21|99.23|97.93|215
1656354300000|2022-06-27 18:25:00|99.34|98.04|99.58|98.28|99.85|98.55|99.33|98.03|189
1656354600000|2022-06-27 18:30:00|99.59|98.29|99.88|98.58|99.97|98.67|99.58|98.28|156
1656354900000|2022-06-27 18:35:00|99.89|98.59|99.75|98.45|99.9|98.6|99.4|98.1|118
1656355200000|2022-06-27 18:40:00|99.76|98.46|99.47|98.17|99.77|98.47|99.37|98.07|71
1656355500000|2022-06-27 18:45:00|99.46|98.16|99.25|97.95|99.46|98.16|99.17|97.87|106
1656355800000|2022-06-27 18:50:00|99.24|97.94|98.96|97.66|99.24|97.94|98.88|97.58|134
1656356100000|2022-06-27 18:55:00|98.95|97.65|99.07|97.77|99.17|97.87|98.95|97.65|76
1656356400000|2022-06-27 19:00:00|99.06|97.76|98.56|97.26|99.06|97.76|98.42|97.12|126
1656356700000|2022-06-27 19:05:00|98.55|97.25|98.39|97.09|98.63|97.33|98.36|97.06|167
1656357000000|2022-06-27 19:10:00|98.38|97.08|98.26|96.96|98.55|97.25|98.21|96.91|165
1656357300000|2022-06-27 19:15:00|98.25|96.95|98.28|96.98|98.3|97|98.11|96.81|137
1656357600000|2022-06-27 19:20:00|98.29|96.99|98.21|96.91|98.32|97.02|98.19|96.89|57
1656357900000|2022-06-27 19:25:00|98.22|96.92|98.8|97.5|98.81|97.51|98.22|96.92|121
1656358200000|2022-06-27 19:30:00|98.79|97.49|98.75|97.45|98.87|97.57|98.68|97.38|129
1656358500000|2022-06-27 19:35:00|98.76|97.46|98.55|97.25|98.77|97.47|98.36|97.06|76
1656358800000|2022-06-27 19:40:00|98.56|97.26|98.83|97.53|98.93|97.63|98.49|97.19|119
1656359100000|2022-06-27 19:45:00|98.82|97.52|99.01|97.71|99.07|97.77|98.77|97.47|145
1656359400000|2022-06-27 19:50:00|98.98|97.68|98.98|97.68|99.04|97.74|98.81|97.51|147
1656359700000|2022-06-27 19:55:00|98.99|97.69|98.96|97.66|99.16|97.86|98.95|97.65|107
1656360000000|2022-06-27 20:00:00|98.97|97.67|99.21|97.91|99.25|97.95|98.97|97.67|98
1656360300000|2022-06-27 20:05:00|99.2|97.9|99.25|97.95|99.31|98.01|98.94|97.64|65
1656360600000|2022-06-27 20:10:00|99.28|97.98|99.23|97.93|99.36|98.06|99.23|97.93|46
1656360900000|2022-06-27 20:15:00|99.22|97.92|99.31|98.01|99.32|98.02|99.14|97.84|44
1656361200000|2022-06-27 20:20:00|99.33|98.03|99.13|97.83|99.37|98.07|99.12|97.82|49
1656361500000|2022-06-27 20:25:00|99.14|97.84|99.34|98.04|99.43|98.13|99.12|97.82|40
1656361800000|2022-06-27 20:30:00|99.35|98.05|99.08|97.78|99.35|98.05|99.08|97.78|48
1656362100000|2022-06-27 20:35:00|99.07|97.77|99.07|97.77|99.17|97.87|98.92|97.62|92
1656362400000|2022-06-27 20:40:00|99.06|97.76|99.24|97.94|99.32|98.02|99.05|97.75|32
1656362700000|2022-06-27 20:45:00|99.23|97.93|99.15|97.85|99.23|97.93|99.14|97.84|47
1656363000000|2022-06-27 20:50:00|99.16|97.86|99.18|97.88|99.19|97.89|99.15|97.85|44
1656363300000|2022-06-27 20:55:00|99.17|97.87|99.13|97.83|99.17|97.87|98.98|97.68|88
1656363600000|2022-06-27 21:00:00|99.12|97.82|99.11|97.81|99.14|97.84|99.03|97.73|40
1656363900000|2022-06-27 21:05:00|99.1|97.8|99.15|97.85|99.22|97.92|99.09|97.79|44
1656364200000|2022-06-27 21:10:00|99.16|97.86|99.65|98.35|99.79|98.49|99.15|97.85|77
1656364500000|2022-06-27 21:15:00|99.64|98.34|99.72|98.42|99.78|98.48|99.61|98.31|52
1656364800000|2022-06-27 21:20:00|99.71|98.41|99.52|98.22|99.71|98.41|99.51|98.21|41
1656365100000|2022-06-27 21:25:00|99.56|98.26|99.6|98.3|99.69|98.39|99.56|98.26|41
1656365400000|2022-06-27 21:30:00|99.59|98.29|99.66|98.36|99.66|98.36|99.56|98.26|80
1656365700000|2022-06-27 21:35:00|99.65|98.35|99.57|98.27|99.66|98.36|99.56|98.26|119
1656366000000|2022-06-27 21:40:00|99.56|98.26|99.12|97.82|99.57|98.27|99.11|97.81|111
1656366300000|2022-06-27 21:45:00|99.13|97.83|99.33|98.03|99.33|98.03|98.96|97.66|127
1656366600000|2022-06-27 21:50:00|99.32|98.02|99.24|97.94|99.33|98.03|99.22|97.92|47
1656366900000|2022-06-27 21:55:00|99.23|97.93|99.18|97.88|99.24|97.94|99.14|97.84|50
1656367200000|2022-06-27 22:00:00|99.17|97.87|99.2|97.9|99.24|97.94|99.03|97.73|60
1656367500000|2022-06-27 22:05:00|99.19|97.89|99.5|98.2|99.5|98.2|99.19|97.89|48
1656367800000|2022-06-27 22:10:00|99.53|98.23|100.16|98.86|100.37|99.07|99.52|98.22|144
1656368100000|2022-06-27 22:15:00|100.17|98.87|99.91|98.61|100.33|99.03|99.85|98.55|289
1656368400000|2022-06-27 22:20:00|99.92|98.62|100.08|98.78|100.3|99|99.85|98.55|137
1656368700000|2022-06-27 22:25:00|100.07|98.77|99.48|98.18|100.08|98.78|99.44|98.14|145
1656369000000|2022-06-27 22:30:00|99.47|98.17|99.24|97.94|99.62|98.32|99.14|97.84|98
1656369300000|2022-06-27 22:35:00|99.25|97.95|99.32|98.02|99.33|98.03|99.12|97.82|96
1656369600000|2022-06-27 22:40:00|99.34|98.04|99.55|98.25|99.55|98.25|99.23|97.93|89
1656369900000|2022-06-27 22:45:00|99.54|98.24|99.73|98.43|99.77|98.47|99.54|98.24|66
1656370200000|2022-06-27 22:50:00|99.72|98.42|99.34|98.04|99.74|98.44|99.33|98.03|98
1656370500000|2022-06-27 22:55:00|99.32|98.02|99.15|97.85|99.45|98.15|99.13|97.83|107
1656370800000|2022-06-27 23:00:00|99.2|97.9|99.3|98|99.36|98.06|99.18|97.88|70
1656371100000|2022-06-27 23:05:00|99.28|97.98|99.42|98.12|99.55|98.25|99.28|97.98|69
1656371400000|2022-06-27 23:10:00|99.43|98.13|99.59|98.29|99.6|98.3|99.42|98.12|62
1656371700000|2022-06-27 23:15:00|99.6|98.3|99.6|98.3|99.65|98.35|99.56|98.26|41
1656372000000|2022-06-27 23:20:00|99.55|98.25|99.26|97.96|99.57|98.27|99.24|97.94|30
1656372300000|2022-06-27 23:25:00|99.27|97.97|99.57|98.27|99.67|98.37|99.27|97.97|122
1656372600000|2022-06-27 23:30:00|99.56|98.26|98.9|97.6|99.58|98.28|98.84|97.54|221
1656372900000|2022-06-27 23:35:00|98.91|97.61|98.8|97.5|98.99|97.69|98.8|97.5|82
1656373200000|2022-06-27 23:40:00|98.82|97.52|98.82|97.52|98.89|97.59|98.8|97.5|44
1656373500000|2022-06-27 23:45:00|98.81|97.51|99.31|98.01|99.36|98.06|98.8|97.5|159
1656373800000|2022-06-27 23:50:00|99.33|98.03|99.2|97.9|99.33|98.03|99.16|97.86|56
1656374100000|2022-06-27 23:55:00|99.19|97.89|99.12|97.82|99.19|97.89|98.89|97.59|124
1656374400000|2022-06-28 00:00:00|99.14|97.84|99.27|97.97|99.39|98.09|98.95|97.65|199
1656374700000|2022-06-28 00:05:00|99.26|97.96|99.56|98.26|99.56|98.26|99.19|97.89|182
1656375000000|2022-06-28 00:10:00|99.55|98.25|100|98.7|100.05|98.75|99.55|98.25|154
1656375300000|2022-06-28 00:15:00|99.98|98.68|99.95|98.65|100.03|98.73|99.84|98.54|81
1656375600000|2022-06-28 00:20:00|99.98|98.68|99.93|98.63|100.05|98.75|99.64|98.34|101
1656375900000|2022-06-28 00:25:00|99.94|98.64|99.84|98.54|100.04|98.74|99.8|98.5|103
1656376200000|2022-06-28 00:30:00|99.83|98.53|99.57|98.27|99.83|98.53|99.42|98.12|102
1656376500000|2022-06-28 00:35:00|99.56|98.26|98.88|97.58|99.56|98.26|98.81|97.51|138
1656376800000|2022-06-28 00:40:00|98.86|97.56|98.63|97.33|98.92|97.62|98.5|97.2|146
1656377100000|2022-06-28 00:45:00|98.62|97.32|98.64|97.34|98.91|97.61|98.55|97.25|152
1656377400000|2022-06-28 00:50:00|98.63|97.33|98.65|97.35|98.68|97.38|98.46|97.16|108
1656377700000|2022-06-28 00:55:00|98.64|97.34|98.77|97.47|98.83|97.53|98.54|97.24|90
1656378000000|2022-06-28 01:00:00|98.76|97.46|99.02|97.72|99.05|97.75|98.74|97.44|100
1656378300000|2022-06-28 01:05:00|99.03|97.73|98.96|97.66|99.04|97.74|98.85|97.55|65
1656378600000|2022-06-28 01:10:00|98.95|97.65|99.03|97.73|99.11|97.81|98.72|97.42|132
1656378900000|2022-06-28 01:15:00|99.02|97.72|98.84|97.54|99.02|97.72|98.82|97.52|80
1656379200000|2022-06-28 01:20:00|98.83|97.53|98.2|96.9|98.84|97.54|98.15|96.85|149
1656379500000|2022-06-28 01:25:00|98.19|96.89|97.83|96.53|98.47|97.17|97.77|96.47|173
1656379800000|2022-06-28 01:30:00|97.82|96.52|97.62|96.32|97.9|96.6|97.33|96.03|192
1656380100000|2022-06-28 01:35:00|97.61|96.31|97.72|96.42|98|96.7|97.61|96.31|174
1656380400000|2022-06-28 01:40:00|97.67|96.37|97.57|96.27|97.82|96.52|97.42|96.12|179
1656380700000|2022-06-28 01:45:00|97.56|96.26|97.43|96.13|97.68|96.38|97.42|96.12|134
1656381000000|2022-06-28 01:50:00|97.4|96.1|97.2|95.9|97.48|96.18|96.92|95.62|301
1656381300000|2022-06-28 01:55:00|97.22|95.92|96.8|95.5|97.22|95.92|96.37|95.07|303
1656381600000|2022-06-28 02:00:00|96.79|95.49|96.88|95.58|96.89|95.59|96.51|95.21|219
1656381900000|2022-06-28 02:05:00|96.92|95.62|96.64|95.34|97.08|95.78|96.64|95.34|166
1656382200000|2022-06-28 02:10:00|96.65|95.35|96.46|95.16|96.66|95.36|96.21|94.91|252
1656382500000|2022-06-28 02:15:00|96.45|95.15|96.3|95|96.76|95.46|96.17|94.87|239
1656382800000|2022-06-28 02:20:00|96.31|95.01|96.33|95.03|96.42|95.12|96.15|94.85|156
1656383100000|2022-06-28 02:25:00|96.34|95.04|96.42|95.12|96.62|95.32|96.29|94.99|154
1656383400000|2022-06-28 02:30:00|96.43|95.13|96.51|95.21|96.52|95.22|96.16|94.86|132
1656383700000|2022-06-28 02:35:00|96.52|95.22|96.39|95.09|96.74|95.44|96.39|95.09|109
1656384000000|2022-06-28 02:40:00|96.38|95.08|96.29|94.99|96.47|95.17|96.13|94.83|192
1656384300000|2022-06-28 02:45:00|96.3|95|96.51|95.21|96.55|95.25|96.1|94.8|169
1656384600000|2022-06-28 02:50:00|96.52|95.22|96.63|95.33|96.7|95.4|96.48|95.18|106
1656384900000|2022-06-28 02:55:00|96.65|95.35|96.62|95.32|96.65|95.35|96.55|95.25|38
1656385200000|2022-06-28 03:00:00|96.61|95.31|96.65|95.35|96.66|95.36|96.52|95.22|63
1656385500000|2022-06-28 03:05:00|96.66|95.36|96.84|95.54|96.98|95.68|96.63|95.33|121
1656385800000|2022-06-28 03:10:00|96.85|95.55|97|95.7|97.05|95.75|96.8|95.5|103
1656386100000|2022-06-28 03:15:00|97.02|95.72|96.93|95.63|97.1|95.8|96.82|95.52|96
1656386400000|2022-06-28 03:20:00|96.92|95.62|96.86|95.56|96.94|95.64|96.67|95.37|96
1656386700000|2022-06-28 03:25:00|96.87|95.57|97.14|95.84|97.16|95.86|96.83|95.53|89
1656387000000|2022-06-28 03:30:00|97.16|95.86|97.24|95.94|97.41|96.11|97.12|95.82|94
1656387300000|2022-06-28 03:35:00|97.22|95.92|97.51|96.21|97.52|96.22|97.16|95.86|108
1656387600000|2022-06-28 03:40:00|97.48|96.18|97.34|96.04|97.48|96.18|97.24|95.94|60
1656387900000|2022-06-28 03:45:00|97.33|96.03|97.28|95.98|97.34|96.04|97.13|95.83|100
1656388200000|2022-06-28 03:50:00|97.27|95.97|97.37|96.07|97.4|96.1|97.27|95.97|36
1656388500000|2022-06-28 03:55:00|97.36|96.06|97.34|96.04|97.44|96.14|97.34|96.04|73
1656388800000|2022-06-28 04:00:00|97.35|96.05|97.4|96.1|97.6|96.3|97.34|96.04|104
1656389100000|2022-06-28 04:05:00|97.42|96.12|97.26|95.96|97.53|96.23|97.16|95.86|96
1656389400000|2022-06-28 04:10:00|97.25|95.95|97.24|95.94|97.33|96.03|97.21|95.91|48
1656389700000|2022-06-28 04:15:00|97.25|95.95|97.41|96.11|97.41|96.11|97.22|95.92|58
1656390000000|2022-06-28 04:20:00|97.4|96.1|97.67|96.37|97.67|96.37|97.37|96.07|85
1656390300000|2022-06-28 04:25:00|97.68|96.38|97.55|96.25|97.83|96.53|97.5|96.2|78
1656390600000|2022-06-28 04:30:00|97.56|96.26|97.59|96.29|97.61|96.31|97.47|96.17|73
1656390900000|2022-06-28 04:35:00|97.6|96.3|97.63|96.33|97.66|96.36|97.6|96.3|20
1656391200000|2022-06-28 04:40:00|97.62|96.32|97.65|96.35|97.73|96.43|97.55|96.25|95
1656391500000|2022-06-28 04:45:00|97.66|96.36|97.74|96.44|97.82|96.52|97.63|96.33|69
1656391800000|2022-06-28 04:50:00|97.78|96.48|97.83|96.53|97.83|96.53|97.72|96.42|88
1656392100000|2022-06-28 04:55:00|97.82|96.52|97.78|96.48|97.91|96.61|97.76|96.46|71
1656392400000|2022-06-28 05:00:00|97.79|96.49|97.76|96.46|97.9|96.6|97.72|96.42|73
1656392700000|2022-06-28 05:05:00|97.77|96.47|97.74|96.44|97.83|96.53|97.69|96.39|52
1656393000000|2022-06-28 05:10:00|97.73|96.43|97.47|96.17|97.75|96.45|97.44|96.14|64
1656393300000|2022-06-28 05:15:00|97.48|96.18|97.84|96.54|97.84|96.54|97.48|96.18|95
1656393600000|2022-06-28 05:20:00|97.85|96.55|98.04|96.74|98.07|96.77|97.83|96.53|119
1656393900000|2022-06-28 05:25:00|98.03|96.73|98.01|96.71|98.19|96.89|97.9|96.6|120
1656394200000|2022-06-28 05:30:00|98.02|96.72|97.87|96.57|98.07|96.77|97.81|96.51|96
1656394500000|2022-06-28 05:35:00|97.88|96.58|98.01|96.71|98.07|96.77|97.84|96.54|90
1656394800000|2022-06-28 05:40:00|98.03|96.73|97.91|96.61|98.03|96.73|97.83|96.53|71
1656395100000|2022-06-28 05:45:00|97.92|96.62|97.81|96.51|97.97|96.67|97.76|96.46|74
1656395400000|2022-06-28 05:50:00|97.82|96.52|97.75|96.45|97.84|96.54|97.72|96.42|71
1656395700000|2022-06-28 05:55:00|97.76|96.46|97.68|96.38|97.93|96.63|97.63|96.33|104
1656396000000|2022-06-28 06:00:00|97.69|96.39|98.22|96.92|98.22|96.92|97.69|96.39|115
1656396300000|2022-06-28 06:05:00|98.21|96.91|98.14|96.84|98.27|96.97|98.08|96.78|98
1656396600000|2022-06-28 06:10:00|98.15|96.85|98.33|97.03|98.44|97.14|98.14|96.84|90
1656396900000|2022-06-28 06:15:00|98.34|97.04|98.28|96.98|98.48|97.18|98.28|96.98|61
1656397200000|2022-06-28 06:20:00|98.27|96.97|98.36|97.06|98.41|97.11|98.27|96.97|90
1656397500000|2022-06-28 06:25:00|98.35|97.05|98.79|97.49|98.88|97.58|98.33|97.03|146
1656397800000|2022-06-28 06:30:00|98.81|97.51|98.87|97.57|98.92|97.62|98.77|97.47|50
1656398100000|2022-06-28 06:35:00|98.9|97.6|98.87|97.57|99.05|97.75|98.72|97.42|123
1656398400000|2022-06-28 06:40:00|98.86|97.56|98.84|97.54|99.02|97.72|98.82|97.52|68
1656398700000|2022-06-28 06:45:00|98.85|97.55|99.02|97.72|99.03|97.73|98.85|97.55|62
1656399000000|2022-06-28 06:50:00|99.03|97.73|99.07|97.77|99.12|97.82|98.94|97.64|42
1656399300000|2022-06-28 06:55:00|99.09|97.79|99.02|97.72|99.13|97.83|98.96|97.66|81
1656399600000|2022-06-28 07:00:00|99.03|97.73|99.44|98.14|99.47|98.17|99.01|97.71|89
1656399900000|2022-06-28 07:05:00|99.43|98.13|99.34|98.04|99.57|98.27|99.34|98.04|109
1656400200000|2022-06-28 07:10:00|99.33|98.03|99.44|98.14|99.51|98.21|99.32|98.02|86
1656400500000|2022-06-28 07:15:00|99.43|98.13|99.51|98.21|99.52|98.22|99.42|98.12|69
1656400800000|2022-06-28 07:20:00|99.5|98.2|99.57|98.27|99.57|98.27|99.42|98.12|62
1656401100000|2022-06-28 07:25:00|99.58|98.28|99.22|97.92|99.58|98.28|99.15|97.85|92
1656401400000|2022-06-28 07:30:00|99.23|97.93|99.55|98.25|99.56|98.26|99.22|97.92|89
1656401700000|2022-06-28 07:35:00|99.54|98.24|99.82|98.52|99.85|98.55|99.5|98.2|101
1656402000000|2022-06-28 07:40:00|99.85|98.55|99.4|98.1|100.08|98.78|99.35|98.05|236
1656402300000|2022-06-28 07:45:00|99.41|98.11|99.18|97.88|99.51|98.21|99.08|97.78|193
1656402600000|2022-06-28 07:50:00|99.17|97.87|99.17|97.87|99.27|97.97|99.12|97.82|97
1656402900000|2022-06-28 07:55:00|99.18|97.88|99.25|97.95|99.35|98.05|99.16|97.86|69
1656403200000|2022-06-28 08:00:00|99.28|97.98|99.34|98.04|99.47|98.17|99.25|97.95|87
1656403500000|2022-06-28 08:05:00|99.35|98.05|99.06|97.76|99.42|98.12|99.04|97.74|120
1656403800000|2022-06-28 08:10:00|99.05|97.75|99.16|97.86|99.34|98.04|99.05|97.75|41
1656404100000|2022-06-28 08:15:00|99.18|97.88|99.03|97.73|99.18|97.88|98.94|97.64|98
1656404400000|2022-06-28 08:20:00|99.04|97.74|99.14|97.84|99.19|97.89|99.04|97.74|69
1656404700000|2022-06-28 08:25:00|99.13|97.83|99.14|97.84|99.16|97.86|99.07|97.77|79
1656405000000|2022-06-28 08:30:00|99.16|97.86|99.19|97.89|99.25|97.95|99.13|97.83|91
1656405300000|2022-06-28 08:35:00|99.18|97.88|99.49|98.19|99.56|98.26|99.15|97.85|36
1656405600000|2022-06-28 08:40:00|99.48|98.18|99.5|98.2|99.55|98.25|99.44|98.14|48
1656405900000|2022-06-28 08:45:00|99.55|98.25|100.08|98.78|100.23|98.93|99.55|98.25|279
1656406200000|2022-06-28 08:50:00|100.09|98.79|100.32|99.02|100.48|99.18|100.09|98.79|134
1656406500000|2022-06-28 08:55:00|100.33|99.03|100.35|99.05|100.61|99.31|100.24|98.94|184
1656406800000|2022-06-28 09:00:00|100.39|99.09|100.62|99.32|100.68|99.38|100.37|99.07|153
1656407100000|2022-06-28 09:05:00|100.63|99.33|100.75|99.45|100.88|99.58|100.62|99.32|134
1656407400000|2022-06-28 09:10:00|100.78|99.48|100.62|99.32|100.8|99.5|100.62|99.32|85
1656407700000|2022-06-28 09:15:00|100.63|99.33|100.67|99.37|100.67|99.37|100.58|99.28|45
1656408000000|2022-06-28 09:20:00|100.7|99.4|100.53|99.23|100.89|99.59|100.52|99.22|96
1656408300000|2022-06-28 09:25:00|100.52|99.22|100.35|99.05|100.59|99.29|100.33|99.03|129
1656408600000|2022-06-28 09:30:00|100.37|99.07|100.45|99.15|100.52|99.22|100.22|98.92|116
1656408900000|2022-06-28 09:35:00|100.44|99.14|100.41|99.11|100.45|99.15|100.35|99.05|100
1656409200000|2022-06-28 09:40:00|100.39|99.09|100.18|98.88|100.41|99.11|100.12|98.82|118
1656409500000|2022-06-28 09:45:00|100.17|98.87|100.22|98.92|100.25|98.95|100.03|98.73|95
1656409800000|2022-06-28 09:50:00|100.2|98.9|100.14|98.84|100.24|98.94|100.11|98.81|59
1656410100000|2022-06-28 09:55:00|100.13|98.83|100.04|98.74|100.18|98.88|100.04|98.74|103
1656410400000|2022-06-28 10:00:00|100.05|98.75|99.97|98.67|100.12|98.82|99.95|98.65|127
1656410700000|2022-06-28 10:05:00|99.96|98.66|99.96|98.66|100.02|98.72|99.93|98.63|56
1656411000000|2022-06-28 10:10:00|99.94|98.64|99.94|98.64|100.04|98.74|99.93|98.63|59
1656411300000|2022-06-28 10:15:00|99.95|98.65|99.96|98.66|100.02|98.72|99.83|98.53|156
1656411600000|2022-06-28 10:20:00|99.97|98.67|99.94|98.64|100.17|98.87|99.93|98.63|123
1656411900000|2022-06-28 10:25:00|99.95|98.65|100.1|98.8|100.12|98.82|99.93|98.63|70
1656412200000|2022-06-28 10:30:00|100.11|98.81|100.21|98.91|100.24|98.94|100.06|98.76|29
1656412500000|2022-06-28 10:35:00|100.17|98.87|100.02|98.72|100.17|98.87|99.99|98.69|27
1656412800000|2022-06-28 10:40:00|100.03|98.73|99.68|98.38|100.12|98.82|99.68|98.38|75
1656413100000|2022-06-28 10:45:00|99.67|98.37|99.85|98.55|99.93|98.63|99.67|98.37|143
1656413400000|2022-06-28 10:50:00|99.86|98.56|99.93|98.63|100.04|98.74|99.84|98.54|106
1656413700000|2022-06-28 10:55:00|99.92|98.62|99.85|98.55|99.93|98.63|99.85|98.55|42
1656414000000|2022-06-28 11:00:00|99.87|98.57|99.55|98.25|99.95|98.65|99.46|98.16|156
1656414300000|2022-06-28 11:05:00|99.56|98.26|99.61|98.31|99.68|98.38|99.37|98.07|130
1656414600000|2022-06-28 11:10:00|99.62|98.32|99.98|98.68|99.99|98.69|99.62|98.32|107
1656414900000|2022-06-28 11:15:00|99.99|98.69|99.79|98.49|100.13|98.83|99.79|98.49|115
1656415200000|2022-06-28 11:20:00|99.81|98.51|99.96|98.66|100.01|98.71|99.75|98.45|90
1656415500000|2022-06-28 11:25:00|99.99|98.69|100.15|98.85|100.2|98.9|99.96|98.66|115
1656415800000|2022-06-28 11:30:00|100.16|98.86|100.27|98.97|100.43|99.13|100.06|98.76|116
1656416100000|2022-06-28 11:35:00|100.28|98.98|100.18|98.88|100.3|99|100.14|98.84|104
1656416400000|2022-06-28 11:40:00|100.2|98.9|100.07|98.77|100.2|98.9|99.98|98.68|66
1656416700000|2022-06-28 11:45:00|100.09|98.79|100.2|98.9|100.21|98.91|100.06|98.76|88
1656417000000|2022-06-28 11:50:00|100.22|98.92|100.09|98.79|100.22|98.92|99.85|98.55|148
1656417300000|2022-06-28 11:55:00|100.1|98.8|99.85|98.55|100.1|98.8|99.77|98.47|112
1656417600000|2022-06-28 12:00:00|99.87|98.57|99.98|98.68|100.01|98.71|99.84|98.54|94
1656417900000|2022-06-28 12:05:00|100|98.7|100.27|98.97|100.29|98.99|99.98|98.68|85
1656418200000|2022-06-28 12:10:00|100.28|98.98|100.55|99.25|100.56|99.26|100.27|98.97|88
1656418500000|2022-06-28 12:15:00|100.56|99.26|100.66|99.36|100.94|99.64|100.56|99.26|104
1656418800000|2022-06-28 12:20:00|100.67|99.37|100.12|98.82|100.81|99.51|100.08|98.78|121
1656419100000|2022-06-28 12:25:00|100.13|98.83|100.29|98.99|100.44|99.14|99.96|98.66|161
1656419400000|2022-06-28 12:30:00|100.27|98.97|100.27|98.97|100.41|99.11|100.02|98.72|168
1656419700000|2022-06-28 12:35:00|100.28|98.98|100.48|99.18|100.63|99.33|100.24|98.94|182
1656420000000|2022-06-28 12:40:00|100.47|99.17|100.54|99.24|100.6|99.3|100.43|99.13|85
1656420300000|2022-06-28 12:45:00|100.59|99.29|100.33|99.03|100.61|99.31|100.31|99.01|90
1656420600000|2022-06-28 12:50:00|100.32|99.02|100.28|98.98|100.34|99.04|100.22|98.92|43
1656420900000|2022-06-28 12:55:00|100.31|99.01|100.19|98.89|100.41|99.11|100.19|98.89|56
1656421200000|2022-06-28 13:00:00|100.17|98.87|100.25|98.95|100.3|99|100.17|98.87|103
1656421500000|2022-06-28 13:05:00|100.24|98.94|100.31|99.01|100.33|99.03|100.13|98.83|102
1656421800000|2022-06-28 13:10:00|100.32|99.02|100.43|99.13|100.48|99.18|100.08|98.78|148
1656422100000|2022-06-28 13:15:00|100.42|99.12|100.52|99.22|100.65|99.35|100.42|99.12|91
1656422400000|2022-06-28 13:20:00|100.53|99.23|100.54|99.24|100.65|99.35|100.5|99.2|78
1656422700000|2022-06-28 13:25:00|100.57|99.27|100.49|99.19|100.6|99.3|100.48|99.18|81
1656423000000|2022-06-28 13:30:00|100.48|99.18|100.49|99.19|101|99.7|100.42|99.12|307
1656423300000|2022-06-28 13:35:00|100.52|99.22|100.82|99.52|100.85|99.55|100.45|99.15|222
1656423600000|2022-06-28 13:40:00|100.81|99.51|100.92|99.62|100.96|99.66|100.72|99.42|189
1656423900000|2022-06-28 13:45:00|100.93|99.63|100.94|99.64|100.97|99.67|100.61|99.31|154
1656424200000|2022-06-28 13:50:00|100.92|99.62|100.86|99.56|101.01|99.71|100.81|99.51|86
1656424500000|2022-06-28 13:55:00|100.89|99.59|100.72|99.42|100.91|99.61|100.56|99.26|170
1656424800000|2022-06-28 14:00:00|100.73|99.43|100.72|99.42|100.87|99.57|100.67|99.37|133
1656425100000|2022-06-28 14:05:00|100.73|99.43|100.3|99|100.73|99.43|100.3|99|123
1656425400000|2022-06-28 14:10:00|100.31|99.01|100.38|99.08|100.48|99.18|100.28|98.98|74
1656425700000|2022-06-28 14:15:00|100.35|99.05|100.21|98.91|100.4|99.1|100.13|98.83|173
1656426000000|2022-06-28 14:20:00|100.23|98.93|100.03|98.73|100.27|98.97|99.93|98.63|185
1656426300000|2022-06-28 14:25:00|100.02|98.72|99.85|98.55|100.13|98.83|99.85|98.55|71
1656426600000|2022-06-28 14:30:00|99.84|98.54|99.47|98.17|99.94|98.64|99.37|98.07|142
1656426900000|2022-06-28 14:35:00|99.45|98.15|99.5|98.2|99.61|98.31|99.3|98|205
1656427200000|2022-06-28 14:40:00|99.51|98.21|99.51|98.21|99.61|98.31|99.32|98.02|178
1656427500000|2022-06-28 14:45:00|99.52|98.22|99.32|98.02|99.56|98.26|99.23|97.93|140
1656427800000|2022-06-28 14:50:00|99.31|98.01|99.31|98.01|99.37|98.07|99.22|97.92|134
1656428100000|2022-06-28 14:55:00|99.33|98.03|99.63|98.33|99.65|98.35|99.33|98.03|105
1656428400000|2022-06-28 15:00:00|99.62|98.32|99.41|98.11|99.64|98.34|99.37|98.07|146
1656428700000|2022-06-28 15:05:00|99.4|98.1|99.09|97.79|99.46|98.16|99.04|97.74|150
1656429000000|2022-06-28 15:10:00|99.1|97.8|99.28|97.98|99.39|98.09|99.07|97.77|109
1656429300000|2022-06-28 15:15:00|99.27|97.97|98.85|97.55|99.31|98.01|98.84|97.54|157
1656429600000|2022-06-28 15:20:00|98.84|97.54|98.77|97.47|98.92|97.62|98.65|97.35|157
1656429900000|2022-06-28 15:25:00|98.76|97.46|98.39|97.09|98.84|97.54|98.39|97.09|180
1656430200000|2022-06-28 15:30:00|98.38|97.08|98.33|97.03|98.45|97.15|98.2|96.9|138
1656430500000|2022-06-28 15:35:00|98.32|97.02|98.01|96.71|98.35|97.05|97.76|96.46|154
1656430800000|2022-06-28 15:40:00|98|96.7|97.8|96.5|98.11|96.81|97.76|96.46|180
1656431100000|2022-06-28 15:45:00|97.79|96.49|97.76|96.46|98.02|96.72|97.74|96.44|187
1656431400000|2022-06-28 15:50:00|97.75|96.45|97.33|96.03|97.75|96.45|97.33|96.03|199
1656431700000|2022-06-28 15:55:00|97.34|96.04|97.32|96.02|97.54|96.24|97.23|95.93|143
1656432000000|2022-06-28 16:00:00|97.29|95.99|97.17|95.87|97.42|96.12|97.05|95.75|192
1656432300000|2022-06-28 16:05:00|97.16|95.86|97.5|96.2|97.51|96.21|96.97|95.67|224
1656432600000|2022-06-28 16:10:00|97.49|96.19|97.77|96.47|98.05|96.75|97.48|96.18|129
1656432900000|2022-06-28 16:15:00|97.76|96.46|97.81|96.51|97.83|96.53|97.54|96.24|109
1656433200000|2022-06-28 16:20:00|97.79|96.49|97.6|96.3|97.81|96.51|97.52|96.22|123
1656433500000|2022-06-28 16:25:00|97.59|96.29|97.74|96.44|97.82|96.52|97.53|96.23|75
1656433800000|2022-06-28 16:30:00|97.75|96.45|97.58|96.28|97.77|96.47|97.53|96.23|91
1656434100000|2022-06-28 16:35:00|97.59|96.29|97.86|96.56|97.87|96.57|97.53|96.23|53
1656434400000|2022-06-28 16:40:00|97.91|96.61|98.01|96.71|98.03|96.73|97.91|96.61|26
1656434700000|2022-06-28 16:45:00|98|96.7|97.82|96.52|98.16|96.86|97.74|96.44|121
1656435000000|2022-06-28 16:50:00|97.81|96.51|97.88|96.58|97.96|96.66|97.76|96.46|73
1656435300000|2022-06-28 16:55:00|97.89|96.59|98.05|96.75|98.24|96.94|97.89|96.59|74
1656435600000|2022-06-28 17:00:00|98.04|96.74|98.1|96.8|98.13|96.83|97.93|96.63|128
1656435900000|2022-06-28 17:05:00|98.11|96.81|97.45|96.15|98.13|96.83|97.44|96.14|150
1656436200000|2022-06-28 17:10:00|97.46|96.16|97.04|95.74|97.6|96.3|97|95.7|190
1656436500000|2022-06-28 17:15:00|97.03|95.73|97.31|96.01|97.31|96.01|96.98|95.68|155
1656436800000|2022-06-28 17:20:00|97.32|96.02|97.34|96.04|97.36|96.06|97.13|95.83|109
1656437100000|2022-06-28 17:25:00|97.37|96.07|97.53|96.23|97.58|96.28|97.22|95.92|148
1656437400000|2022-06-28 17:30:00|97.51|96.21|97.63|96.33|97.78|96.48|97.45|96.15|134
1656437700000|2022-06-28 17:35:00|97.64|96.34|97.52|96.22|97.64|96.34|97.43|96.13|90
1656438000000|2022-06-28 17:40:00|97.51|96.21|97.61|96.31|97.64|96.34|97.44|96.14|87
1656438300000|2022-06-28 17:45:00|97.6|96.3|97.67|96.37|97.7|96.4|97.43|96.13|107
1656438600000|2022-06-28 17:50:00|97.68|96.38|97.51|96.21|97.81|96.51|97.49|96.19|106
1656438900000|2022-06-28 17:55:00|97.53|96.23|97.57|96.27|97.58|96.28|97.38|96.08|97
1656439200000|2022-06-28 18:00:00|97.54|96.24|97.43|96.13|97.66|96.36|97.37|96.07|96
1656439500000|2022-06-28 18:05:00|97.45|96.15|96.66|95.36|97.55|96.25|96.58|95.28|195
1656439800000|2022-06-28 18:10:00|96.7|95.4|96.33|95.03|96.7|95.4|96.22|94.92|154
1656440100000|2022-06-28 18:15:00|96.32|95.02|96.21|94.91|96.36|95.06|95.86|94.56|290
1656440400000|2022-06-28 18:20:00|96.2|94.9|96.14|94.84|96.42|95.12|96.04|94.74|170
1656440700000|2022-06-28 18:25:00|96.15|94.85|96.32|95.02|96.33|95.03|96.06|94.76|108
1656441000000|2022-06-28 18:30:00|96.29|94.99|95.97|94.67|96.29|94.99|95.85|94.55|142
1656441300000|2022-06-28 18:35:00|95.96|94.66|96.26|94.96|96.27|94.97|95.93|94.63|124
1656441600000|2022-06-28 18:40:00|96.25|94.95|96.45|95.15|96.47|95.17|96.13|94.83|56
1656441900000|2022-06-28 18:45:00|96.44|95.14|96.6|95.3|96.84|95.54|96.34|95.04|122
1656442200000|2022-06-28 18:50:00|96.58|95.28|96.57|95.27|96.64|95.34|96.46|95.16|67
1656442500000|2022-06-28 18:55:00|96.58|95.28|96.49|95.19|96.68|95.38|96.4|95.1|70
1656442800000|2022-06-28 19:00:00|96.48|95.18|96.32|95.02|96.5|95.2|96.23|94.93|66
1656443100000|2022-06-28 19:05:00|96.33|95.03|96.45|95.15|96.46|95.16|96.32|95.02|55
1656443400000|2022-06-28 19:10:00|96.46|95.16|96.45|95.15|96.53|95.23|96.33|95.03|54
1656443700000|2022-06-28 19:15:00|96.44|95.14|96.27|94.97|96.47|95.17|96.13|94.83|101
1656444000000|2022-06-28 19:20:00|96.25|94.95|96.34|95.04|96.37|95.07|96.19|94.89|71
1656444300000|2022-06-28 19:25:00|96.33|95.03|96.22|94.92|96.33|95.03|96.12|94.82|113
1656444600000|2022-06-28 19:30:00|96.23|94.93|96.23|94.93|96.5|95.2|96.22|94.92|113
1656444900000|2022-06-28 19:35:00|96.24|94.94|96.22|94.92|96.32|95.02|96.12|94.82|65
1656445200000|2022-06-28 19:40:00|96.27|94.97|96.21|94.91|96.3|95|96.19|94.89|70
1656445500000|2022-06-28 19:45:00|96.2|94.9|96.14|94.84|96.39|95.09|95.98|94.68|125
1656445800000|2022-06-28 19:50:00|96.16|94.86|96.24|94.94|96.24|94.94|96.01|94.71|111
1656446100000|2022-06-28 19:55:00|96.23|94.93|96.31|95.01|96.39|95.09|96.13|94.83|49
1656446400000|2022-06-28 20:00:00|96.3|95|96.31|95.01|96.47|95.17|96.14|94.84|104
1656446700000|2022-06-28 20:05:00|96.3|95|96.12|94.82|96.3|95|96.02|94.72|107
1656447000000|2022-06-28 20:10:00|96.11|94.81|96.27|94.97|96.28|94.98|96.02|94.72|102
1656447300000|2022-06-28 20:15:00|96.26|94.96|96.32|95.02|96.33|95.03|96.23|94.93|78
1656447600000|2022-06-28 20:20:00|96.34|95.04|96.49|95.19|96.5|95.2|96.22|94.92|78
1656447900000|2022-06-28 20:25:00|96.52|95.22|96.64|95.34|96.8|95.5|96.45|95.15|75
1656448200000|2022-06-28 20:30:00|96.63|95.33|96.34|95.04|96.63|95.33|96.26|94.96|112
1656448500000|2022-06-28 20:35:00|96.33|95.03|96.63|95.33|96.66|95.36|96.23|94.93|84
1656448800000|2022-06-28 20:40:00|96.62|95.32|96.56|95.26|96.69|95.39|96.53|95.23|61
1656449100000|2022-06-28 20:45:00|96.57|95.27|96.56|95.26|96.59|95.29|96.51|95.21|38
1656449400000|2022-06-28 20:50:00|96.55|95.25|96.81|95.51|96.83|95.53|96.55|95.25|72
1656449700000|2022-06-28 20:55:00|96.76|95.46|96.56|95.26|96.81|95.51|96.56|95.26|63
1656450000000|2022-06-28 21:00:00|96.55|95.25|96.82|95.52|96.85|95.55|96.55|95.25|49
1656450300000|2022-06-28 21:05:00|96.83|95.53|96.84|95.54|96.89|95.59|96.63|95.33|48
1656450600000|2022-06-28 21:10:00|96.86|95.56|96.95|95.65|96.98|95.68|96.84|95.54|51
1656450900000|2022-06-28 21:15:00|96.96|95.66|96.73|95.43|97.02|95.72|96.67|95.37|64
1656451200000|2022-06-28 21:20:00|96.74|95.44|96.93|95.63|96.94|95.64|96.72|95.42|41
1656451500000|2022-06-28 21:25:00|96.94|95.64|97.16|95.86|97.18|95.88|96.94|95.64|41
1656451800000|2022-06-28 21:30:00|97.15|95.85|97.16|95.86|97.22|95.92|97.14|95.84|34
1656452100000|2022-06-28 21:35:00|97.19|95.89|97.14|95.84|97.2|95.9|97.13|95.83|40
1656452400000|2022-06-28 21:40:00|97.16|95.86|97.12|95.82|97.16|95.86|97.01|95.71|44
1656452700000|2022-06-28 21:45:00|97.1|95.8|97.07|95.77|97.1|95.8|97.04|95.74|25
1656453000000|2022-06-28 21:50:00|97.06|95.76|97.07|95.77|97.09|95.79|97.04|95.74|19
1656453300000|2022-06-28 21:55:00|97.08|95.78|97.09|95.79|97.1|95.8|97.04|95.74|54
1656453600000|2022-06-28 22:00:00|97.07|95.77|97.15|95.85|97.16|95.86|97.03|95.73|43
1656453900000|2022-06-28 22:05:00|97.14|95.84|96.45|95.15|97.22|95.92|96.35|95.05|109
1656454200000|2022-06-28 22:10:00|96.46|95.16|96.84|95.54|96.9|95.6|96.43|95.13|71
1656454500000|2022-06-28 22:15:00|96.85|95.55|96.76|95.46|96.85|95.55|96.66|95.36|73
1656454800000|2022-06-28 22:20:00|96.78|95.48|96.83|95.53|96.94|95.64|96.69|95.39|85
1656455100000|2022-06-28 22:25:00|96.82|95.52|96.39|95.09|96.82|95.52|96.31|95.01|109
1656455400000|2022-06-28 22:30:00|96.38|95.08|95.15|93.85|96.41|95.11|94.83|93.53|236
1656455700000|2022-06-28 22:35:00|95.16|93.86|95.58|94.28|95.59|94.29|95.16|93.86|95
1656456000000|2022-06-28 22:40:00|95.56|94.26|95.28|93.98|95.58|94.28|95.23|93.93|71
1656456300000|2022-06-28 22:45:00|95.27|93.97|95.18|93.88|95.31|94.01|95.04|93.74|88
1656456600000|2022-06-28 22:50:00|95.19|93.89|95.31|94.01|95.42|94.12|95.14|93.84|70
1656456900000|2022-06-28 22:55:00|95.32|94.02|95.15|93.85|95.4|94.1|95.13|93.83|47
1656457200000|2022-06-28 23:00:00|95.16|93.86|95.29|93.99|95.3|94|94.96|93.66|139
1656457500000|2022-06-28 23:05:00|95.3|94|95.45|94.15|95.52|94.22|95.18|93.88|133
1656457800000|2022-06-28 23:10:00|95.43|94.13|95.58|94.28|95.65|94.35|95.38|94.08|138
1656458100000|2022-06-28 23:15:00|95.56|94.26|95.31|94.01|95.57|94.27|95.21|93.91|88
1656458400000|2022-06-28 23:20:00|95.32|94.02|95.62|94.32|95.65|94.35|95.31|94.01|99
1656458700000|2022-06-28 23:25:00|95.61|94.31|95.4|94.1|95.61|94.31|95.39|94.09|86
1656459000000|2022-06-28 23:30:00|95.41|94.11|95.03|93.73|95.48|94.18|95.03|93.73|114
1656459300000|2022-06-28 23:35:00|95.04|93.74|95.06|93.76|95.19|93.89|94.71|93.41|191
1656459600000|2022-06-28 23:40:00|95.05|93.75|94.91|93.61|95.25|93.95|94.91|93.61|99
1656459900000|2022-06-28 23:45:00|94.92|93.62|94.93|93.63|95.22|93.92|94.83|93.53|110
1656460200000|2022-06-28 23:50:00|94.9|93.6|95.11|93.81|95.13|93.83|94.65|93.35|155
1656460500000|2022-06-28 23:55:00|95.14|93.84|95.04|93.74|95.14|93.84|95.02|93.72|65
1656460800000|2022-06-29 00:00:00|95.05|93.75|94.97|93.67|95.23|93.93|94.89|93.59|193
1656461100000|2022-06-29 00:05:00|94.96|93.66|95.03|93.73|95.13|93.83|94.91|93.61|142
1656461400000|2022-06-29 00:10:00|95.01|93.71|95.2|93.9|95.29|93.99|94.38|93.08|290
1656461700000|2022-06-29 00:15:00|95.21|93.91|95.63|94.33|95.81|94.51|95.04|93.74|188
1656462000000|2022-06-29 00:20:00|95.64|94.34|95.46|94.16|95.66|94.36|95.35|94.05|99
1656462300000|2022-06-29 00:25:00|95.45|94.15|95.65|94.35|95.66|94.36|95.43|94.13|93
1656462600000|2022-06-29 00:30:00|95.66|94.36|95.43|94.13|95.83|94.53|95.4|94.1|166
1656462900000|2022-06-29 00:35:00|95.47|94.17|95.2|93.9|95.56|94.26|95.18|93.88|110
1656463200000|2022-06-29 00:40:00|95.19|93.89|95.38|94.08|95.52|94.22|95.1|93.8|171
1656463500000|2022-06-29 00:45:00|95.41|94.11|95.48|94.18|95.5|94.2|95.29|93.99|124
1656463800000|2022-06-29 00:50:00|95.51|94.21|95.2|93.9|95.51|94.21|95.1|93.8|112
1656464100000|2022-06-29 00:55:00|95.18|93.88|95.19|93.89|95.23|93.93|95|93.7|104
1656464400000|2022-06-29 01:00:00|95.22|93.92|95.13|93.83|95.23|93.93|95.02|93.72|89
1656464700000|2022-06-29 01:05:00|95.12|93.82|95.39|94.09|95.39|94.09|95.02|93.72|77
1656465000000|2022-06-29 01:10:00|95.38|94.08|95.52|94.22|95.56|94.26|95.36|94.06|128
1656465300000|2022-06-29 01:15:00|95.51|94.21|95.85|94.55|95.95|94.65|95.46|94.16|104
1656465600000|2022-06-29 01:20:00|95.91|94.61|95.92|94.62|95.94|94.64|95.82|94.52|72
1656465900000|2022-06-29 01:25:00|95.91|94.61|96.07|94.77|96.08|94.78|95.81|94.51|109
1656466200000|2022-06-29 01:30:00|96.06|94.76|96.15|94.85|96.35|95.05|95.91|94.61|97
1656466500000|2022-06-29 01:35:00|96.14|94.84|96.02|94.72|96.2|94.9|96|94.7|64
1656466800000|2022-06-29 01:40:00|95.98|94.68|95.97|94.67|96.02|94.72|95.83|94.53|83
1656467100000|2022-06-29 01:45:00|95.96|94.66|95.83|94.53|95.96|94.66|95.74|94.44|104
1656467400000|2022-06-29 01:50:00|95.84|94.54|95.76|94.46|95.98|94.68|95.76|94.46|118
1656467700000|2022-06-29 01:55:00|95.8|94.5|95.51|94.21|95.83|94.53|95.51|94.21|94
1656468000000|2022-06-29 02:00:00|95.49|94.19|95.67|94.37|95.94|94.64|95.49|94.19|136
1656468300000|2022-06-29 02:05:00|95.66|94.36|95.62|94.32|95.66|94.36|95.61|94.31|71
1656468600000|2022-06-29 02:10:00|95.61|94.31|95.96|94.66|96.09|94.79|95.61|94.31|85
1656468900000|2022-06-29 02:15:00|95.95|94.65|95.86|94.56|96.16|94.86|95.77|94.47|133
1656469200000|2022-06-29 02:20:00|95.85|94.55|95.53|94.23|95.86|94.56|95.48|94.18|143
1656469500000|2022-06-29 02:25:00|95.52|94.22|95.35|94.05|95.59|94.29|95.29|93.99|107
1656469800000|2022-06-29 02:30:00|95.36|94.06|95.69|94.39|95.7|94.4|95.27|93.97|100
1656470100000|2022-06-29 02:35:00|95.68|94.38|95.92|94.62|95.94|94.64|95.47|94.17|127
1656470400000|2022-06-29 02:40:00|95.96|94.66|96.02|94.72|96.09|94.79|95.91|94.61|64
1656470700000|2022-06-29 02:45:00|96|94.7|96.09|94.79|96.22|94.92|95.96|94.66|87
1656471000000|2022-06-29 02:50:00|96.11|94.81|96.21|94.91|96.21|94.91|96.03|94.73|84
1656471300000|2022-06-29 02:55:00|96.22|94.92|96.07|94.77|96.23|94.93|95.92|94.62|100
1656471600000|2022-06-29 03:00:00|96.06|94.76|95.94|94.64|96.19|94.89|95.89|94.59|100
1656471900000|2022-06-29 03:05:00|95.95|94.65|96.08|94.78|96.14|94.84|95.87|94.57|114
1656472200000|2022-06-29 03:10:00|96.06|94.76|96.05|94.75|96.12|94.82|95.98|94.68|99
1656472500000|2022-06-29 03:15:00|96.04|94.74|95.88|94.58|96.06|94.76|95.38|94.08|197
1656472800000|2022-06-29 03:20:00|95.87|94.57|95.52|94.22|95.97|94.67|95.5|94.2|166
1656473100000|2022-06-29 03:25:00|95.51|94.21|95.8|94.5|95.82|94.52|95.49|94.19|94
1656473400000|2022-06-29 03:30:00|95.79|94.49|95.8|94.5|95.94|94.64|95.7|94.4|122
1656473700000|2022-06-29 03:35:00|95.79|94.49|95.55|94.25|95.79|94.49|95.43|94.13|122
1656474000000|2022-06-29 03:40:00|95.56|94.26|95.6|94.3|95.65|94.35|95.45|94.15|107
1656474300000|2022-06-29 03:45:00|95.61|94.31|95.15|93.85|95.75|94.45|95.12|93.82|186
1656474600000|2022-06-29 03:50:00|95.14|93.84|95.3|94|95.39|94.09|95.1|93.8|122
1656474900000|2022-06-29 03:55:00|95.31|94.01|95.42|94.12|95.66|94.36|95.25|93.95|137
1656475200000|2022-06-29 04:00:00|95.4|94.1|95.49|94.19|95.66|94.36|95.39|94.09|99
1656475500000|2022-06-29 04:05:00|95.48|94.18|95.53|94.23|95.57|94.27|95.28|93.98|150
1656475800000|2022-06-29 04:10:00|95.54|94.24|95.66|94.36|95.67|94.37|95.46|94.16|114
1656476100000|2022-06-29 04:15:00|95.65|94.35|95.49|94.19|95.66|94.36|95.49|94.19|79
1656476400000|2022-06-29 04:20:00|95.5|94.2|95.09|93.79|95.51|94.21|95|93.7|118
1656476700000|2022-06-29 04:25:00|95.1|93.8|95.3|94|95.36|94.06|95.03|93.73|110
1656477000000|2022-06-29 04:30:00|95.29|93.99|95.6|94.3|95.61|94.31|95.13|93.83|102
1656477300000|2022-06-29 04:35:00|95.55|94.25|95.48|94.18|95.55|94.25|95.48|94.18|39
1656477600000|2022-06-29 04:40:00|95.46|94.16|95.49|94.19|95.52|94.22|95.37|94.07|70
1656477900000|2022-06-29 04:45:00|95.48|94.18|95.39|94.09|95.48|94.18|95.07|93.77|122
1656478200000|2022-06-29 04:50:00|95.38|94.08|95.48|94.18|95.56|94.26|95.36|94.06|120
1656478500000|2022-06-29 04:55:00|95.49|94.19|95.29|93.99|95.54|94.24|95.26|93.96|124
1656478800000|2022-06-29 05:00:00|95.3|94|95.28|93.98|95.36|94.06|95.11|93.81|126
1656479100000|2022-06-29 05:05:00|95.26|93.96|95.22|93.92|95.33|94.03|95.17|93.87|75
1656479400000|2022-06-29 05:10:00|95.24|93.94|95.21|93.91|95.35|94.05|95.11|93.81|77
1656479700000|2022-06-29 05:15:00|95.2|93.9|95.41|94.11|95.45|94.15|95.12|93.82|69
1656480000000|2022-06-29 05:20:00|95.4|94.1|95.47|94.17|95.74|94.44|95.38|94.08|109
1656480300000|2022-06-29 05:25:00|95.46|94.16|95.2|93.9|95.48|94.18|95.02|93.72|124
1656480600000|2022-06-29 05:30:00|95.19|93.89|94.88|93.58|95.2|93.9|94.75|93.45|174
1656480900000|2022-06-29 05:35:00|94.86|93.56|94.7|93.4|95.14|93.84|94.7|93.4|335
1656481200000|2022-06-29 05:40:00|94.66|93.36|94.89|93.59|94.89|93.59|94.01|92.71|309
1656481500000|2022-06-29 05:45:00|94.88|93.58|94.13|92.83|95.01|93.71|93.91|92.61|354
1656481800000|2022-06-29 05:50:00|94.12|92.82|94.32|93.02|94.36|93.06|93.88|92.58|266
1656482100000|2022-06-29 05:55:00|94.33|93.03|94.37|93.07|94.62|93.32|94.23|92.93|212
1656482400000|2022-06-29 06:00:00|94.38|93.08|94.32|93.02|94.39|93.09|94.21|92.91|94
1656482700000|2022-06-29 06:05:00|94.29|92.99|94.01|92.71|94.29|92.99|93.74|92.44|196
1656483000000|2022-06-29 06:10:00|94.02|92.72|94.16|92.86|94.29|92.99|93.99|92.69|117
1656483300000|2022-06-29 06:15:00|94.17|92.87|94.01|92.71|94.18|92.88|93.93|92.63|123
1656483600000|2022-06-29 06:20:00|94.02|92.72|94.23|92.93|94.3|93|93.84|92.54|199
1656483900000|2022-06-29 06:25:00|94.24|92.94|94.43|93.13|94.48|93.18|94.23|92.93|97
1656484200000|2022-06-29 06:30:00|94.42|93.12|94.29|92.99|94.57|93.27|94.29|92.99|109
1656484500000|2022-06-29 06:35:00|94.28|92.98|93.89|92.59|94.29|92.99|93.84|92.54|170
1656484800000|2022-06-29 06:40:00|93.9|92.6|94.05|92.75|94.11|92.81|93.78|92.48|134
1656485100000|2022-06-29 06:45:00|94.04|92.74|93.88|92.58|94.17|92.87|93.7|92.4|193
1656485400000|2022-06-29 06:50:00|93.87|92.57|93.06|91.76|93.89|92.59|92.79|91.49|303
1656485700000|2022-06-29 06:55:00|93.07|91.77|93.3|92|93.52|92.22|93.01|91.71|234
1656486000000|2022-06-29 07:00:00|93.28|91.98|93.53|92.23|93.56|92.26|93.13|91.83|234
1656486300000|2022-06-29 07:05:00|93.54|92.24|93.23|91.93|93.55|92.25|93.22|91.92|144
1656486600000|2022-06-29 07:10:00|93.22|91.92|93.4|92.1|93.42|92.12|93.21|91.91|145
1656486900000|2022-06-29 07:15:00|93.38|92.08|93.66|92.36|93.69|92.39|93.34|92.04|163
1656487200000|2022-06-29 07:20:00|93.67|92.37|93.86|92.56|93.91|92.61|93.64|92.34|134
1656487500000|2022-06-29 07:25:00|93.85|92.55|94.02|92.72|94.04|92.74|93.83|92.53|128
1656487800000|2022-06-29 07:30:00|94.01|92.71|94.1|92.8|94.13|92.83|93.83|92.53|185
1656488100000|2022-06-29 07:35:00|94.11|92.81|94.04|92.74|94.22|92.92|93.97|92.67|142
1656488400000|2022-06-29 07:40:00|94.06|92.76|94.13|92.83|94.22|92.92|94.02|92.72|120
1656488700000|2022-06-29 07:45:00|94.12|92.82|94.3|93|94.37|93.07|94.09|92.79|150
1656489000000|2022-06-29 07:50:00|94.29|92.99|94.38|93.08|94.38|93.08|94.16|92.86|121
1656489300000|2022-06-29 07:55:00|94.36|93.06|94.33|93.03|94.47|93.17|94.29|92.99|129
1656489600000|2022-06-29 08:00:00|94.32|93.02|94.65|93.35|94.72|93.42|94.2|92.9|122
1656489900000|2022-06-29 08:05:00|94.63|93.33|94.5|93.2|94.76|93.46|94.5|93.2|98
1656490200000|2022-06-29 08:10:00|94.51|93.21|94.5|93.2|94.59|93.29|94.48|93.18|76
1656490500000|2022-06-29 08:15:00|94.49|93.19|94.54|93.24|94.69|93.39|94.47|93.17|78
1656490800000|2022-06-29 08:20:00|94.55|93.25|94.58|93.28|94.68|93.38|94.54|93.24|97
1656491100000|2022-06-29 08:25:00|94.57|93.27|94.36|93.06|94.59|93.29|94.14|92.84|106
1656491400000|2022-06-29 08:30:00|94.37|93.07|94.26|92.96|94.39|93.09|94.24|92.94|99
1656491700000|2022-06-29 08:35:00|94.27|92.97|94.26|92.96|94.38|93.08|94.17|92.87|120
1656492000000|2022-06-29 08:40:00|94.27|92.97|94.22|92.92|94.44|93.14|93.99|92.69|204
1656492300000|2022-06-29 08:45:00|94.23|92.93|94.21|92.91|94.23|92.93|94.04|92.74|114
1656492600000|2022-06-29 08:50:00|94.2|92.9|94.03|92.73|94.2|92.9|93.91|92.61|125
1656492900000|2022-06-29 08:55:00|94.01|92.71|94.02|92.72|94.07|92.77|93.85|92.55|138
1656493200000|2022-06-29 09:00:00|94.01|92.71|94|92.7|94.12|92.82|93.92|92.62|123
1656493500000|2022-06-29 09:05:00|94.01|92.71|94.38|93.08|94.45|93.15|94.01|92.71|153
1656493800000|2022-06-29 09:10:00|94.39|93.09|94.57|93.27|94.66|93.36|94.35|93.05|139
1656494100000|2022-06-29 09:15:00|94.56|93.26|94.99|93.69|95|93.7|94.56|93.26|146
1656494400000|2022-06-29 09:20:00|94.98|93.68|94.78|93.48|95.06|93.76|94.78|93.48|119
1656494700000|2022-06-29 09:25:00|94.77|93.47|94.94|93.64|95.05|93.75|94.76|93.46|167
1656495000000|2022-06-29 09:30:00|94.93|93.63|94.96|93.66|95.13|93.83|94.87|93.57|229
1656495300000|2022-06-29 09:35:00|94.95|93.65|94.82|93.52|94.96|93.66|94.73|93.43|142
1656495600000|2022-06-29 09:40:00|94.8|93.5|94.86|93.56|94.88|93.58|94.76|93.46|94
1656495900000|2022-06-29 09:45:00|94.87|93.57|94.59|93.29|94.87|93.57|94.46|93.16|133
1656496200000|2022-06-29 09:50:00|94.57|93.27|94.49|93.19|94.71|93.41|94.49|93.19|66
1656496500000|2022-06-29 09:55:00|94.48|93.18|94.37|93.07|94.53|93.23|94.35|93.05|65
1656496800000|2022-06-29 10:00:00|94.36|93.06|94.39|93.09|94.45|93.15|94.36|93.06|63
1656497100000|2022-06-29 10:05:00|94.38|93.08|94.46|93.16|94.55|93.25|94.29|92.99|93
1656497400000|2022-06-29 10:10:00|94.47|93.17|94.46|93.16|94.5|93.2|94.38|93.08|73
1656497700000|2022-06-29 10:15:00|94.47|93.17|94.37|93.07|94.55|93.25|94.36|93.06|79
1656498000000|2022-06-29 10:20:00|94.36|93.06|94.18|92.88|94.48|93.18|94.18|92.88|93
1656498300000|2022-06-29 10:25:00|94.17|92.87|94.32|93.02|94.52|93.22|94.17|92.87|107
1656498600000|2022-06-29 10:30:00|94.31|93.01|94.12|92.82|94.46|93.16|94.1|92.8|127
1656498900000|2022-06-29 10:35:00|94.11|92.81|94.17|92.87|94.26|92.96|94.07|92.77|94
1656499200000|2022-06-29 10:40:00|94.18|92.88|94.11|92.81|94.28|92.98|93.98|92.68|132
1656499500000|2022-06-29 10:45:00|94.1|92.8|94.34|93.04|94.35|93.05|93.94|92.64|120
1656499800000|2022-06-29 10:50:00|94.26|92.96|94.3|93|94.36|93.06|94.19|92.89|143
1656500100000|2022-06-29 10:55:00|94.32|93.02|94.2|92.9|94.42|93.12|94.13|92.83|117
1656500400000|2022-06-29 11:00:00|94.19|92.89|94.05|92.75|94.27|92.97|93.92|92.62|177
1656500700000|2022-06-29 11:05:00|94.06|92.76|93.75|92.45|94.07|92.77|93.63|92.33|114
1656501000000|2022-06-29 11:10:00|93.74|92.44|93.38|92.08|93.74|92.44|93.26|91.96|187
1656501300000|2022-06-29 11:15:00|93.37|92.07|93.14|91.84|93.51|92.21|93.12|91.82|237
1656501600000|2022-06-29 11:20:00|93.17|91.87|93.43|92.13|93.46|92.16|93.02|91.72|273
1656501900000|2022-06-29 11:25:00|93.42|92.12|93.65|92.35|93.86|92.56|93.4|92.1|127
1656502200000|2022-06-29 11:30:00|93.66|92.36|94.05|92.75|94.14|92.84|93.65|92.35|170
1656502500000|2022-06-29 11:35:00|94.07|92.77|93.86|92.56|94.09|92.79|93.81|92.51|170
1656502800000|2022-06-29 11:40:00|93.85|92.55|93.82|92.52|93.96|92.66|93.74|92.44|144
1656503100000|2022-06-29 11:45:00|93.77|92.47|93.92|92.62|93.99|92.69|93.74|92.44|125
1656503400000|2022-06-29 11:50:00|93.91|92.61|93.5|92.2|93.92|92.62|93.43|92.13|161
1656503700000|2022-06-29 11:55:00|93.49|92.19|94.06|92.76|94.1|92.8|93.48|92.18|151
1656504000000|2022-06-29 12:00:00|94.05|92.75|94.27|92.97|94.31|93.01|94.05|92.75|173
1656504300000|2022-06-29 12:05:00|94.3|93|94.28|92.98|94.46|93.16|94.21|92.91|147
1656504600000|2022-06-29 12:10:00|94.27|92.97|94.27|92.97|94.34|93.04|94.19|92.89|93
1656504900000|2022-06-29 12:15:00|94.26|92.96|94.25|92.95|94.37|93.07|94.21|92.91|93
1656505200000|2022-06-29 12:20:00|94.28|92.98|94.05|92.75|94.46|93.16|94.02|92.72|157
1656505500000|2022-06-29 12:25:00|94.06|92.76|93.97|92.67|94.08|92.78|93.79|92.49|135
1656505800000|2022-06-29 12:30:00|93.95|92.65|93.82|92.52|94.08|92.78|93.43|92.13|257
1656506100000|2022-06-29 12:35:00|93.83|92.53|93.28|91.98|93.83|92.53|93.12|91.82|260
1656506400000|2022-06-29 12:40:00|93.29|91.99|93.49|92.19|93.59|92.29|93.29|91.99|147
1656506700000|2022-06-29 12:45:00|93.47|92.17|93.58|92.28|93.9|92.6|93.39|92.09|139
1656507000000|2022-06-29 12:50:00|93.55|92.25|93.4|92.1|93.55|92.25|93.28|91.98|140
1656507300000|2022-06-29 12:55:00|93.38|92.08|93.15|91.85|93.38|92.08|93.1|91.8|144
1656507600000|2022-06-29 13:00:00|93.16|91.86|93.55|92.25|93.6|92.3|93.14|91.84|115
1656507900000|2022-06-29 13:05:00|93.56|92.26|93.8|92.5|93.8|92.5|93.52|92.22|85
1656508200000|2022-06-29 13:10:00|93.79|92.49|93.9|92.6|93.97|92.67|93.63|92.33|168
1656508500000|2022-06-29 13:15:00|93.91|92.61|94.01|92.71|94.02|92.72|93.73|92.43|155
1656508800000|2022-06-29 13:20:00|93.99|92.69|93.85|92.55|94.08|92.78|93.8|92.5|116
1656509100000|2022-06-29 13:25:00|93.86|92.56|94.06|92.76|94.13|92.83|93.8|92.5|118
1656509400000|2022-06-29 13:30:00|94.05|92.75|93.64|92.34|94.15|92.85|93.61|92.31|320
1656509700000|2022-06-29 13:35:00|93.63|92.33|93.68|92.38|93.96|92.66|93.51|92.21|237
1656510000000|2022-06-29 13:40:00|93.71|92.41|92.92|91.62|93.71|92.41|92.79|91.49|355
1656510300000|2022-06-29 13:45:00|92.95|91.65|93.41|92.11|93.43|92.13|92.78|91.48|235
1656510600000|2022-06-29 13:50:00|93.4|92.1|94.08|92.78|94.34|93.04|93.31|92.01|302
1656510900000|2022-06-29 13:55:00|94.09|92.79|94.15|92.85|94.25|92.95|94|92.7|209
1656511200000|2022-06-29 14:00:00|94.14|92.84|94.34|93.04|94.45|93.15|94.07|92.77|127
1656511500000|2022-06-29 14:05:00|94.33|93.03|94.56|93.26|94.56|93.26|94.3|93|117
1656511800000|2022-06-29 14:10:00|94.55|93.25|94.57|93.27|94.89|93.59|94.51|93.21|143
1656512100000|2022-06-29 14:15:00|94.54|93.24|94.29|92.99|94.67|93.37|94.2|92.9|170
1656512400000|2022-06-29 14:20:00|94.28|92.98|94.33|93.03|94.5|93.2|94.21|92.91|128
1656512700000|2022-06-29 14:25:00|94.3|93|94.49|93.19|94.56|93.26|94.27|92.97|170
1656513000000|2022-06-29 14:30:00|94.5|93.2|94.4|93.1|94.66|93.36|94.28|92.98|220
1656513300000|2022-06-29 14:35:00|94.39|93.09|94.29|92.99|94.39|93.09|94.1|92.8|141
1656513600000|2022-06-29 14:40:00|94.3|93|94.54|93.24|94.55|93.25|94.25|92.95|131
1656513900000|2022-06-29 14:45:00|94.55|93.25|94.94|93.64|95.01|93.71|94.51|93.21|199
1656514200000|2022-06-29 14:50:00|94.95|93.65|94.89|93.59|95.1|93.8|94.81|93.51|129
1656514500000|2022-06-29 14:55:00|94.9|93.6|94.79|93.49|94.9|93.6|94.71|93.41|98
1656514800000|2022-06-29 15:00:00|94.78|93.48|94.59|93.29|94.87|93.57|94.52|93.22|107
1656515100000|2022-06-29 15:05:00|94.6|93.3|94.73|93.43|94.81|93.51|94.41|93.11|140
1656515400000|2022-06-29 15:10:00|94.72|93.42|94.48|93.18|94.75|93.45|94.4|93.1|118
1656515700000|2022-06-29 15:15:00|94.49|93.19|94.36|93.06|94.55|93.25|94.33|93.03|112
1656516000000|2022-06-29 15:20:00|94.34|93.04|94.3|93|94.42|93.12|94.13|92.83|87
1656516300000|2022-06-29 15:25:00|94.31|93.01|94.42|93.12|94.52|93.22|94.23|92.93|148
1656516600000|2022-06-29 15:30:00|94.41|93.11|94.36|93.06|94.44|93.14|94.19|92.89|148
1656516900000|2022-06-29 15:35:00|94.37|93.07|94.32|93.02|94.44|93.14|94.29|92.99|112
1656517200000|2022-06-29 15:40:00|94.31|93.01|94.28|92.98|94.39|93.09|94.08|92.78|137
1656517500000|2022-06-29 15:45:00|94.27|92.97|94.5|93.2|94.64|93.34|94.25|92.95|136
1656517800000|2022-06-29 15:50:00|94.51|93.21|94.62|93.32|94.65|93.35|94.48|93.18|65
1656518100000|2022-06-29 15:55:00|94.61|93.31|94.44|93.14|94.61|93.31|94.33|93.03|111
1656518400000|2022-06-29 16:00:00|94.43|93.13|94.34|93.04|94.46|93.16|94.2|92.9|120
1656518700000|2022-06-29 16:05:00|94.35|93.05|94.31|93.01|94.5|93.2|94.09|92.79|163
1656519000000|2022-06-29 16:10:00|94.32|93.02|94.4|93.1|94.51|93.21|94.3|93|87
1656519300000|2022-06-29 16:15:00|94.39|93.09|94.48|93.18|94.62|93.32|94.25|92.95|119
1656519600000|2022-06-29 16:20:00|94.49|93.19|93.72|92.42|94.66|93.36|93.51|92.21|224
1656519900000|2022-06-29 16:25:00|93.73|92.43|93.57|92.27|93.8|92.5|93.39|92.09|199
1656520200000|2022-06-29 16:30:00|93.56|92.26|93.57|92.27|93.68|92.38|93.42|92.12|116
1656520500000|2022-06-29 16:35:00|93.56|92.26|93.48|92.18|93.63|92.33|93.37|92.07|191
1656520800000|2022-06-29 16:40:00|93.46|92.16|93.62|92.32|93.62|92.32|93.38|92.08|71
1656521100000|2022-06-29 16:45:00|93.65|92.35|93.34|92.04|93.65|92.35|93.3|92|143
1656521400000|2022-06-29 16:50:00|93.32|92.02|93.28|91.98|93.49|92.19|93.18|91.88|202
1656521700000|2022-06-29 16:55:00|93.3|92|93.5|92.2|93.53|92.23|93.28|91.98|99
1656522000000|2022-06-29 17:00:00|93.49|92.19|93.43|92.13|93.53|92.23|93.41|92.11|150
1656522300000|2022-06-29 17:05:00|93.44|92.14|93.67|92.37|93.67|92.37|93.35|92.05|82
1656522600000|2022-06-29 17:10:00|93.68|92.38|93.29|91.99|93.8|92.5|93.25|91.95|147
1656522900000|2022-06-29 17:15:00|93.28|91.98|93.32|92.02|93.5|92.2|92.96|91.66|243
1656523200000|2022-06-29 17:20:00|93.29|91.99|93.37|92.07|93.54|92.24|93.27|91.97|169
1656523500000|2022-06-29 17:25:00|93.36|92.06|93.42|92.12|93.5|92.2|93.22|91.92|175
1656523800000|2022-06-29 17:30:00|93.41|92.11|93.22|91.92|93.45|92.15|93.12|91.82|208
1656524100000|2022-06-29 17:35:00|93.23|91.93|93.27|91.97|93.29|91.99|93.17|91.87|91
1656524400000|2022-06-29 17:40:00|93.26|91.96|93.57|92.27|93.57|92.27|93.22|91.92|124
1656524700000|2022-06-29 17:45:00|93.58|92.28|93.56|92.26|93.68|92.38|93.56|92.26|103
1656525000000|2022-06-29 17:50:00|93.57|92.27|93.88|92.58|93.89|92.59|93.55|92.25|99
1656525300000|2022-06-29 17:55:00|93.92|92.62|94.2|92.9|94.2|92.9|93.9|92.6|88
1656525600000|2022-06-29 18:00:00|94.19|92.89|94.42|93.12|94.42|93.12|94.19|92.89|56
1656525900000|2022-06-29 18:05:00|94.43|93.13|94.56|93.26|94.57|93.27|94.4|93.1|32
1656526200000|2022-06-29 18:10:00|94.55|93.25|94.76|93.46|94.79|93.49|94.53|93.23|71
1656526500000|2022-06-29 18:15:00|94.75|93.45|94.48|93.18|94.82|93.52|94.48|93.18|71
1656526800000|2022-06-29 18:20:00|94.46|93.16|94.32|93.02|94.46|93.16|94.19|92.89|86
1656527100000|2022-06-29 18:25:00|94.31|93.01|94.54|93.24|94.55|93.25|94.29|92.99|69
1656527400000|2022-06-29 18:30:00|94.56|93.26|94.36|93.06|94.56|93.26|94.22|92.92|90
1656527700000|2022-06-29 18:35:00|94.37|93.07|94.19|92.89|94.37|93.07|94.11|92.81|66
1656528000000|2022-06-29 18:40:00|94.2|92.9|94.19|92.89|94.21|92.91|94.08|92.78|75
1656528300000|2022-06-29 18:45:00|94.18|92.88|94.11|92.81|94.2|92.9|94|92.7|59
1656528600000|2022-06-29 18:50:00|94.1|92.8|94.42|93.12|94.43|93.13|94.1|92.8|97
1656528900000|2022-06-29 18:55:00|94.43|93.13|94.07|92.77|94.47|93.17|94.06|92.76|107
1656529200000|2022-06-29 19:00:00|94.08|92.78|94.02|92.72|94.15|92.85|93.83|92.53|118
1656529500000|2022-06-29 19:05:00|94.03|92.73|94.36|93.06|94.4|93.1|93.94|92.64|155
1656529800000|2022-06-29 19:10:00|94.35|93.05|94.34|93.04|94.36|93.06|94.15|92.85|96
1656530100000|2022-06-29 19:15:00|94.33|93.03|94.34|93.04|94.45|93.15|94.24|92.94|112
1656530400000|2022-06-29 19:20:00|94.33|93.03|94.38|93.08|94.42|93.12|94.33|93.03|71
1656530700000|2022-06-29 19:25:00|94.41|93.11|94.56|93.26|94.61|93.31|94.41|93.11|123
1656531000000|2022-06-29 19:30:00|94.55|93.25|94.41|93.11|94.61|93.31|94.4|93.1|54
1656531300000|2022-06-29 19:35:00|94.42|93.12|94.4|93.1|94.5|93.2|94.32|93.02|84
1656531600000|2022-06-29 19:40:00|94.39|93.09|94.44|93.14|94.44|93.14|94.3|93|44
1656531900000|2022-06-29 19:45:00|94.43|93.13|94.31|93.01|94.52|93.22|94.21|92.91|85
1656532200000|2022-06-29 19:50:00|94.33|93.03|94.94|93.64|95|93.7|94.33|93.03|127
1656532500000|2022-06-29 19:55:00|94.95|93.65|95.15|93.85|95.34|94.04|94.95|93.65|112
1656532800000|2022-06-29 20:00:00|95.19|93.89|95.35|94.05|95.47|94.17|95.01|93.71|194
1656533100000|2022-06-29 20:05:00|95.36|94.06|95.72|94.42|95.75|94.45|95.34|94.04|192
1656533400000|2022-06-29 20:10:00|95.71|94.41|95.41|94.11|95.8|94.5|95.41|94.11|96
1656533700000|2022-06-29 20:15:00|95.42|94.12|95.56|94.26|95.67|94.37|95.42|94.12|59
1656534000000|2022-06-29 20:20:00|95.55|94.25|95.31|94.01|95.63|94.33|95.31|94.01|96
1656534300000|2022-06-29 20:25:00|95.3|94|95.21|93.91|95.31|94.01|95.21|93.91|44
1656534600000|2022-06-29 20:30:00|95.22|93.92|95.01|93.71|95.31|94.01|94.99|93.69|124
1656534900000|2022-06-29 20:35:00|95.02|93.72|94.76|93.46|95.08|93.78|94.75|93.45|116
1656535200000|2022-06-29 20:40:00|94.75|93.45|94.77|93.47|95.07|93.77|94.75|93.45|171
1656535500000|2022-06-29 20:45:00|94.78|93.48|94.87|93.57|94.91|93.61|94.76|93.46|88
1656535800000|2022-06-29 20:50:00|94.88|93.58|94.76|93.46|94.88|93.58|94.75|93.45|60
1656536100000|2022-06-29 20:55:00|94.75|93.45|94.87|93.57|94.97|93.67|94.75|93.45|100
1656536400000|2022-06-29 21:00:00|94.91|93.61|94.79|93.49|94.96|93.66|94.77|93.47|80
1656536700000|2022-06-29 21:05:00|94.78|93.48|95.06|93.76|95.13|93.83|94.77|93.47|55
1656537000000|2022-06-29 21:10:00|95.07|93.77|95.27|93.97|95.3|94|95.07|93.77|88
1656537300000|2022-06-29 21:15:00|95.26|93.96|95.1|93.8|95.26|93.96|95.05|93.75|53
1656537600000|2022-06-29 21:20:00|95.11|93.81|95.16|93.86|95.27|93.97|95.09|93.79|105
1656537900000|2022-06-29 21:25:00|95.17|93.87|95.15|93.85|95.19|93.89|95.15|93.85|25
1656538200000|2022-06-29 21:30:00|95.16|93.86|95.15|93.85|95.21|93.91|95.13|93.83|53
1656538500000|2022-06-29 21:35:00|95.14|93.84|95.17|93.87|95.19|93.89|95.07|93.77|64
1656538800000|2022-06-29 21:40:00|95.16|93.86|95.34|94.04|95.35|94.05|95.16|93.86|22
1656539100000|2022-06-29 21:45:00|95.35|94.05|95.24|93.94|95.35|94.05|95.24|93.94|45
1656539400000|2022-06-29 21:50:00|95.22|93.92|94.98|93.68|95.24|93.94|94.94|93.64|71
1656539700000|2022-06-29 21:55:00|94.99|93.69|95.06|93.76|95.1|93.8|94.97|93.67|43
1656540000000|2022-06-29 22:00:00|95.05|93.75|95.13|93.83|95.2|93.9|94.96|93.66|57
1656540300000|2022-06-29 22:05:00|95.14|93.84|95.22|93.92|95.22|93.92|95.12|93.82|18
1656540600000|2022-06-29 22:10:00|95.24|93.94|95.46|94.16|95.47|94.17|95.24|93.94|43
1656540900000|2022-06-29 22:15:00|95.45|94.15|95.03|93.73|95.46|94.16|94.92|93.62|94
1656541200000|2022-06-29 22:20:00|95.04|93.74|94.97|93.67|95.06|93.76|94.91|93.61|64
1656541500000|2022-06-29 22:25:00|94.96|93.66|94.64|93.34|94.99|93.69|94.64|93.34|118
1656541800000|2022-06-29 22:30:00|94.63|93.33|94.42|93.12|94.7|93.4|94.4|93.1|150
1656542100000|2022-06-29 22:35:00|94.41|93.11|94.34|93.04|94.42|93.12|94.31|93.01|71
1656542400000|2022-06-29 22:40:00|94.4|93.1|94.44|93.14|94.57|93.27|94.38|93.08|73
1656542700000|2022-06-29 22:45:00|94.43|93.13|94.36|93.06|94.51|93.21|94.23|92.93|81
1656543000000|2022-06-29 22:50:00|94.4|93.1|94.7|93.4|94.72|93.42|94.39|93.09|71
1656543300000|2022-06-29 22:55:00|94.64|93.34|94.74|93.44|94.9|93.6|94.63|93.33|76
1656543600000|2022-06-29 23:00:00|94.75|93.45|94.83|93.53|94.83|93.53|94.71|93.41|50
1656543900000|2022-06-29 23:05:00|94.82|93.52|94.01|92.71|94.82|93.52|93.83|92.53|208
1656544200000|2022-06-29 23:10:00|94.02|92.72|93.95|92.65|94.11|92.81|93.84|92.54|129
1656544500000|2022-06-29 23:15:00|93.94|92.64|93.74|92.44|94.02|92.72|93.51|92.21|167
1656544800000|2022-06-29 23:20:00|93.73|92.43|93.64|92.34|93.75|92.45|93.56|92.26|112
1656545100000|2022-06-29 23:25:00|93.63|92.33|93.54|92.24|93.65|92.35|93.45|92.15|116
1656545400000|2022-06-29 23:30:00|93.55|92.25|93.62|92.32|93.64|92.34|93.44|92.14|89
1656545700000|2022-06-29 23:35:00|93.61|92.31|93.79|92.49|94.01|92.71|93.61|92.31|125
1656546000000|2022-06-29 23:40:00|93.8|92.5|93.82|92.52|94.01|92.71|93.78|92.48|110
1656546300000|2022-06-29 23:45:00|93.81|92.51|94.04|92.74|94.05|92.75|93.81|92.51|96
1656546600000|2022-06-29 23:50:00|94.03|92.73|94.03|92.73|94.11|92.81|93.7|92.4|107
1656546900000|2022-06-29 23:55:00|94.02|92.72|94.22|92.92|94.23|92.93|94|92.7|126
1656547200000|2022-06-30 00:00:00|94.21|92.91|94.34|93.04|94.37|93.07|93.96|92.66|191
1656547500000|2022-06-30 00:05:00|94.35|93.05|93.85|92.55|94.35|93.05|93.74|92.44|160
1656547800000|2022-06-30 00:10:00|93.84|92.54|94.34|93.04|94.48|93.18|93.83|92.53|184
1656548100000|2022-06-30 00:15:00|94.35|93.05|94.03|92.73|94.39|93.09|93.81|92.51|225
1656548400000|2022-06-30 00:20:00|94.04|92.74|94.31|93.01|94.34|93.04|94.04|92.74|171
1656548700000|2022-06-30 00:25:00|94.3|93|93.95|92.65|94.3|93|93.94|92.64|141
1656549000000|2022-06-30 00:30:00|93.96|92.66|93.94|92.64|94.3|93|93.91|92.61|186
1656549300000|2022-06-30 00:35:00|93.93|92.63|93.46|92.16|93.97|92.67|93.44|92.14|143
1656549600000|2022-06-30 00:40:00|93.47|92.17|93.25|91.95|93.59|92.29|93.13|91.83|190
1656549900000|2022-06-30 00:45:00|93.24|91.94|93.48|92.18|93.51|92.21|93.21|91.91|153
1656550200000|2022-06-30 00:50:00|93.46|92.16|93.42|92.12|93.53|92.23|93.19|91.89|179
1656550500000|2022-06-30 00:55:00|93.41|92.11|93.2|91.9|93.51|92.21|93.17|91.87|95
1656550800000|2022-06-30 01:00:00|93.19|91.89|93.4|92.1|93.42|92.12|93.03|91.73|162
1656551100000|2022-06-30 01:05:00|93.41|92.11|93.53|92.23|93.61|92.31|93.41|92.11|99
1656551400000|2022-06-30 01:10:00|93.57|92.27|93.63|92.33|93.67|92.37|93.46|92.16|94
1656551700000|2022-06-30 01:15:00|93.62|92.32|92.24|90.94|93.62|92.32|91.93|90.63|246
1656552000000|2022-06-30 01:20:00|92.25|90.95|92.34|91.04|92.48|91.18|91.94|90.64|334
1656552300000|2022-06-30 01:25:00|92.35|91.05|92.67|91.37|92.68|91.38|92.34|91.04|183
1656552600000|2022-06-30 01:30:00|92.68|91.38|92.29|90.99|92.68|91.38|92.23|90.93|124
1656552900000|2022-06-30 01:35:00|92.3|91|92.88|91.58|92.88|91.58|92.29|90.99|132
1656553200000|2022-06-30 01:40:00|92.87|91.57|92.87|91.57|92.92|91.62|92.72|91.42|106
1656553500000|2022-06-30 01:45:00|92.91|91.61|92.94|91.64|93.02|91.72|92.83|91.53|122
1656553800000|2022-06-30 01:50:00|92.95|91.65|92.7|91.4|93.04|91.74|92.69|91.39|115
1656554100000|2022-06-30 01:55:00|92.69|91.39|92.73|91.43|92.87|91.57|92.62|91.32|108
1656554400000|2022-06-30 02:00:00|92.74|91.44|92.8|91.5|92.84|91.54|92.63|91.33|93
1656554700000|2022-06-30 02:05:00|92.79|91.49|93.01|91.71|93.03|91.73|92.71|91.41|58
1656555000000|2022-06-30 02:10:00|93|91.7|92.86|91.56|93.1|91.8|92.76|91.46|119
1656555300000|2022-06-30 02:15:00|92.85|91.55|93.12|91.82|93.13|91.83|92.84|91.54|64
1656555600000|2022-06-30 02:20:00|93.13|91.83|93.03|91.73|93.13|91.83|92.96|91.66|85
1656555900000|2022-06-30 02:25:00|93.02|91.72|93.02|91.72|93.09|91.79|92.96|91.66|104
1656556200000|2022-06-30 02:30:00|93.03|91.73|93.13|91.83|93.19|91.89|93.03|91.73|63
1656556500000|2022-06-30 02:35:00|93.14|91.84|93.45|92.15|93.47|92.17|93.06|91.76|69
1656556800000|2022-06-30 02:40:00|93.43|92.13|93.33|92.03|93.45|92.15|93.29|91.99|50
1656557100000|2022-06-30 02:45:00|93.34|92.04|93.11|91.81|93.34|92.04|93.04|91.74|54
1656557400000|2022-06-30 02:50:00|93.12|91.82|93.22|91.92|93.23|91.93|93.11|91.81|44
1656557700000|2022-06-30 02:55:00|93.26|91.96|93.3|92|93.52|92.22|93.21|91.91|77
1656558000000|2022-06-30 03:00:00|93.31|92.01|93.11|91.81|93.4|92.1|93.11|91.81|77
1656558300000|2022-06-30 03:05:00|93.19|91.89|93.06|91.76|93.21|91.91|93.02|91.72|60
1656558600000|2022-06-30 03:10:00|93.07|91.77|93.21|91.91|93.23|91.93|93.07|91.77|50
1656558900000|2022-06-30 03:15:00|93.2|91.9|93.25|91.95|93.29|91.99|93.03|91.73|70
1656559200000|2022-06-30 03:20:00|93.27|91.97|93.03|91.73|93.39|92.09|93.01|91.71|106
1656559500000|2022-06-30 03:25:00|93.04|91.74|93.24|91.94|93.26|91.96|93.03|91.73|76
1656559800000|2022-06-30 03:30:00|93.23|91.93|93.13|91.83|93.33|92.03|93.13|91.83|87
1656560100000|2022-06-30 03:35:00|93.14|91.84|93.09|91.79|93.15|91.85|93.01|91.71|73
1656560400000|2022-06-30 03:40:00|93.05|91.75|93.34|92.04|93.34|92.04|93.04|91.74|60
1656560700000|2022-06-30 03:45:00|93.33|92.03|93.14|91.84|93.33|92.03|93.13|91.83|57
1656561000000|2022-06-30 03:50:00|93.15|91.85|93.24|91.94|93.25|91.95|93.15|91.85|28
1656561300000|2022-06-30 03:55:00|93.25|91.95|93.35|92.05|93.42|92.12|93.25|91.95|71
1656561600000|2022-06-30 04:00:00|93.33|92.03|93.02|91.72|93.49|92.19|92.85|91.55|117
1656561900000|2022-06-30 04:05:00|93.03|91.73|93.4|92.1|93.4|92.1|92.92|91.62|103
1656562200000|2022-06-30 04:10:00|93.41|92.11|93.52|92.22|93.81|92.51|93.41|92.11|110
1656562500000|2022-06-30 04:15:00|93.53|92.23|93.49|92.19|93.53|92.23|93.33|92.03|84
1656562800000|2022-06-30 04:20:00|93.5|92.2|93.61|92.31|93.64|92.34|93.45|92.15|69
1656563100000|2022-06-30 04:25:00|93.6|92.3|93.32|92.02|93.6|92.3|93.3|92|71
1656563400000|2022-06-30 04:30:00|93.31|92.01|93.22|91.92|93.32|92.02|93.13|91.83|77
1656563700000|2022-06-30 04:35:00|93.21|91.91|93.16|91.86|93.22|91.92|93.05|91.75|68
1656564000000|2022-06-30 04:40:00|93.17|91.87|93.3|92|93.31|92.01|93.05|91.75|56
1656564300000|2022-06-30 04:45:00|93.27|91.97|93.3|92|93.42|92.12|93.23|91.93|87
1656564600000|2022-06-30 04:50:00|93.31|92.01|93.02|91.72|93.38|92.08|92.93|91.63|109
1656564900000|2022-06-30 04:55:00|93.01|91.71|92.98|91.68|93.01|91.71|92.66|91.36|144
1656565200000|2022-06-30 05:00:00|93|91.7|92.95|91.65|93.23|91.93|92.94|91.64|100
1656565500000|2022-06-30 05:05:00|92.96|91.66|92.81|91.51|93.01|91.71|92.79|91.49|127
1656565800000|2022-06-30 05:10:00|92.82|91.52|92.55|91.25|92.9|91.6|92.51|91.21|176
1656566100000|2022-06-30 05:15:00|92.57|91.27|92.73|91.43|92.85|91.55|92.57|91.27|94
1656566400000|2022-06-30 05:20:00|92.72|91.42|92.64|91.34|92.85|91.55|92.43|91.13|130
1656566700000|2022-06-30 05:25:00|92.65|91.35|92.97|91.67|92.99|91.69|92.42|91.12|178
1656567000000|2022-06-30 05:30:00|92.96|91.66|93.09|91.79|93.25|91.95|92.94|91.64|133
1656567300000|2022-06-30 05:35:00|93.1|91.8|93.05|91.75|93.11|91.81|92.85|91.55|166
1656567600000|2022-06-30 05:40:00|93.03|91.73|92.84|91.54|93.04|91.74|92.8|91.5|65
1656567900000|2022-06-30 05:45:00|92.85|91.55|92.94|91.64|93.09|91.79|92.85|91.55|85
1656568200000|2022-06-30 05:50:00|92.92|91.62|92.74|91.44|92.92|91.62|92.74|91.44|77
1656568500000|2022-06-30 05:55:00|92.75|91.45|92.74|91.44|92.89|91.59|92.59|91.29|130
1656568800000|2022-06-30 06:00:00|92.73|91.43|92.63|91.33|93.01|91.71|92.62|91.32|133
1656569100000|2022-06-30 06:05:00|92.59|91.29|92.42|91.12|92.6|91.3|92.34|91.04|135
1656569400000|2022-06-30 06:10:00|92.41|91.11|92.55|91.25|92.61|91.31|92.34|91.04|104
1656569700000|2022-06-30 06:15:00|92.57|91.27|92.54|91.24|92.61|91.31|92.34|91.04|152
1656570000000|2022-06-30 06:20:00|92.53|91.23|92.42|91.12|92.61|91.31|92.3|91|187
1656570300000|2022-06-30 06:25:00|92.41|91.11|91.88|90.58|92.49|91.19|91.88|90.58|206
1656570600000|2022-06-30 06:30:00|91.86|90.56|90.52|89.22|91.87|90.57|90.08|88.78|477
1656570900000|2022-06-30 06:35:00|90.5|89.2|90.54|89.24|90.82|89.52|90.27|88.97|242
1656571200000|2022-06-30 06:40:00|90.53|89.23|90.64|89.34|90.77|89.47|90.42|89.12|207
1656571500000|2022-06-30 06:45:00|90.63|89.33|90.55|89.25|90.66|89.36|90.5|89.2|241
1656571800000|2022-06-30 06:50:00|90.54|89.24|90.55|89.25|90.75|89.45|90.45|89.15|193
1656572100000|2022-06-30 06:55:00|90.54|89.24|90.61|89.31|90.84|89.54|90.43|89.13|181
1656572400000|2022-06-30 07:00:00|90.62|89.32|90.44|89.14|90.76|89.46|90.43|89.13|236
1656572700000|2022-06-30 07:05:00|90.43|89.13|90.61|89.31|90.7|89.4|90.35|89.05|205
1656573000000|2022-06-30 07:10:00|90.6|89.3|90.51|89.21|90.62|89.32|90.37|89.07|190
1656573300000|2022-06-30 07:15:00|90.5|89.2|90.64|89.34|90.66|89.36|90.37|89.07|225
1656573600000|2022-06-30 07:20:00|90.65|89.35|91.01|89.71|91.13|89.83|90.6|89.3|203
1656573900000|2022-06-30 07:25:00|91|89.7|91.11|89.81|91.27|89.97|90.99|89.69|158
1656574200000|2022-06-30 07:30:00|91.16|89.86|90.89|89.59|91.18|89.88|90.87|89.57|147
1656574500000|2022-06-30 07:35:00|90.86|89.56|90.77|89.47|90.86|89.56|90.68|89.38|134
1656574800000|2022-06-30 07:40:00|90.79|89.49|90.8|89.5|90.87|89.57|90.66|89.36|132
1656575100000|2022-06-30 07:45:00|90.79|89.49|90.61|89.31|90.83|89.53|90.6|89.3|126
1656575400000|2022-06-30 07:50:00|90.62|89.32|90.61|89.31|90.72|89.42|90.49|89.19|122
1656575700000|2022-06-30 07:55:00|90.62|89.32|90.81|89.51|90.91|89.61|90.59|89.29|116
1656576000000|2022-06-30 08:00:00|90.83|89.53|90.53|89.23|90.84|89.54|90.36|89.06|196
1656576300000|2022-06-30 08:05:00|90.49|89.19|90.24|88.94|90.58|89.28|90.24|88.94|115
1656576600000|2022-06-30 08:10:00|90.22|88.92|90.53|89.23|90.65|89.35|90.2|88.9|106
1656576900000|2022-06-30 08:15:00|90.52|89.22|90.22|88.92|90.54|89.24|90.16|88.86|150
1656577200000|2022-06-30 08:20:00|90.21|88.91|90.05|88.75|90.45|89.15|90.05|88.75|122
1656577500000|2022-06-30 08:25:00|90.04|88.74|90.11|88.81|90.42|89.12|90.01|88.71|195
1656577800000|2022-06-30 08:30:00|90.12|88.82|90.33|89.03|90.47|89.17|90.11|88.81|178
1656578100000|2022-06-30 08:35:00|90.31|89.01|90.18|88.88|90.31|89.01|90.12|88.82|153
1656578400000|2022-06-30 08:40:00|90.16|88.86|90.22|88.92|90.31|89.01|90.09|88.79|98
1656578700000|2022-06-30 08:45:00|90.21|88.91|90.2|88.9|90.26|88.96|90.1|88.8|96
1656579000000|2022-06-30 08:50:00|90.21|88.91|90.11|88.81|90.21|88.91|89.83|88.53|147
1656579300000|2022-06-30 08:55:00|90.13|88.83|89.93|88.63|90.13|88.83|89.58|88.28|194
1656579600000|2022-06-30 09:00:00|89.95|88.65|89.91|88.61|90.11|88.81|89.79|88.49|206
1656579900000|2022-06-30 09:05:00|89.9|88.6|89.16|87.86|89.93|88.63|89.11|87.81|307
1656580200000|2022-06-30 09:10:00|89.17|87.87|89.19|87.89|89.46|88.16|88.99|87.69|279
1656580500000|2022-06-30 09:15:00|89.17|87.87|88.93|87.63|89.31|88.01|88.81|87.51|234
1656580800000|2022-06-30 09:20:00|88.92|87.62|88.8|87.5|88.98|87.68|88.73|87.43|157
1656581100000|2022-06-30 09:25:00|88.83|87.53|88.39|87.09|88.89|87.59|88.31|87.01|255
1656581400000|2022-06-30 09:30:00|88.37|87.07|88.68|87.38|88.75|87.45|88.28|86.98|247
1656581700000|2022-06-30 09:35:00|88.69|87.39|88.62|87.32|88.76|87.46|88.58|87.28|151
1656582000000|2022-06-30 09:40:00|88.6|87.3|88.67|87.37|88.76|87.46|88.6|87.3|129
1656582300000|2022-06-30 09:45:00|88.7|87.4|89.01|87.71|89.21|87.91|88.67|87.37|146
1656582600000|2022-06-30 09:50:00|89.02|87.72|89.43|88.13|89.43|88.13|88.92|87.62|163
1656582900000|2022-06-30 09:55:00|89.49|88.19|89.42|88.12|89.49|88.19|89.34|88.04|105
1656583200000|2022-06-30 10:00:00|89.44|88.14|89.37|88.07|89.44|88.14|89.33|88.03|87
1656583500000|2022-06-30 10:05:00|89.38|88.08|89.42|88.12|89.45|88.15|89.37|88.07|78
1656583800000|2022-06-30 10:10:00|89.41|88.11|89.44|88.14|89.46|88.16|89.36|88.06|40
1656584100000|2022-06-30 10:15:00|89.43|88.13|89.36|88.06|89.43|88.13|89.16|87.86|96
1656584400000|2022-06-30 10:20:00|89.35|88.05|89.2|87.9|89.35|88.05|89.18|87.88|57
1656584700000|2022-06-30 10:25:00|89.19|87.89|89.1|87.8|89.19|87.89|88.99|87.69|73
1656585000000|2022-06-30 10:30:00|89.06|87.76|89.01|87.71|89.18|87.88|88.93|87.63|82
1656585300000|2022-06-30 10:35:00|89|87.7|89|87.7|89.01|87.71|88.93|87.63|41
1656585600000|2022-06-30 10:40:00|89.01|87.71|88.94|87.64|89.02|87.72|88.82|87.52|77
1656585900000|2022-06-30 10:45:00|88.93|87.63|88.57|87.27|88.93|87.63|88.48|87.18|90
1656586200000|2022-06-30 10:50:00|88.56|87.26|88.73|87.43|88.75|87.45|88.49|87.19|67
1656586500000|2022-06-30 10:55:00|88.75|87.45|89.13|87.83|89.13|87.83|88.7|87.4|95
1656586800000|2022-06-30 11:00:00|89.15|87.85|88.96|87.66|89.15|87.85|88.94|87.64|86
1656587100000|2022-06-30 11:05:00|88.97|87.67|88.94|87.64|89.07|87.77|88.78|87.48|121
1656587400000|2022-06-30 11:10:00|88.95|87.65|88.97|87.67|89.11|87.81|88.95|87.65|128
1656587700000|2022-06-30 11:15:00|88.96|87.66|88.87|87.57|89|87.7|88.78|87.48|115
1656588000000|2022-06-30 11:20:00|88.86|87.56|89.05|87.75|89.06|87.76|88.83|87.53|133
1656588300000|2022-06-30 11:25:00|89.06|87.76|89.15|87.85|89.16|87.86|88.96|87.66|68
1656588600000|2022-06-30 11:30:00|89.16|87.86|89.49|88.19|89.51|88.21|89.15|87.85|74
1656588900000|2022-06-30 11:35:00|89.5|88.2|89.18|87.88|89.64|88.34|89.17|87.87|129
1656589200000|2022-06-30 11:40:00|89.19|87.89|88.92|87.62|89.21|87.91|88.92|87.62|130
1656589500000|2022-06-30 11:45:00|88.94|87.64|88.74|87.44|89|87.7|88.73|87.43|133
1656589800000|2022-06-30 11:50:00|88.76|87.46|88.84|87.54|88.93|87.63|88.75|87.45|109
1656590100000|2022-06-30 11:55:00|88.83|87.53|89.28|87.98|89.37|88.07|88.83|87.53|167
1656590400000|2022-06-30 12:00:00|89.27|87.97|89.29|87.99|89.45|88.15|89.24|87.94|149
1656590700000|2022-06-30 12:05:00|89.3|88|89.16|87.86|89.35|88.05|89.08|87.78|93
1656591000000|2022-06-30 12:10:00|89.15|87.85|89.25|87.95|89.27|87.97|89.14|87.84|40
1656591300000|2022-06-30 12:15:00|89.26|87.96|89.33|88.03|89.33|88.03|89.02|87.72|94
1656591600000|2022-06-30 12:20:00|89.31|88.01|89.56|88.26|89.57|88.27|89.31|88.01|83
1656591900000|2022-06-30 12:25:00|89.57|88.27|89.62|88.32|89.64|88.34|89.37|88.07|83
1656592200000|2022-06-30 12:30:00|89.63|88.33|90.2|88.9|90.34|89.04|89.63|88.33|337
1656592500000|2022-06-30 12:35:00|90.22|88.92|89.95|88.65|90.24|88.94|89.84|88.54|126
1656592800000|2022-06-30 12:40:00|89.94|88.64|90.32|89.02|90.32|89.02|89.94|88.64|98
1656593100000|2022-06-30 12:45:00|90.31|89.01|90.34|89.04|90.56|89.26|90.23|88.93|185
1656593400000|2022-06-30 12:50:00|90.33|89.03|90.14|88.84|90.34|89.04|90.09|88.79|117
1656593700000|2022-06-30 12:55:00|90.13|88.83|90.14|88.84|90.27|88.97|89.95|88.65|84
1656594000000|2022-06-30 13:00:00|90.12|88.82|90.52|89.22|90.52|89.22|90.06|88.76|122
1656594300000|2022-06-30 13:05:00|90.53|89.23|90.12|88.82|90.54|89.24|90.12|88.82|127
1656594600000|2022-06-30 13:10:00|90.11|88.81|89.95|88.65|90.14|88.84|89.86|88.56|172
1656594900000|2022-06-30 13:15:00|89.96|88.66|89.97|88.67|90|88.7|89.64|88.34|154
1656595200000|2022-06-30 13:20:00|89.96|88.66|89.86|88.56|89.98|88.68|89.83|88.53|134
1656595500000|2022-06-30 13:25:00|89.85|88.55|89.97|88.67|90.04|88.74|89.75|88.45|137
1656595800000|2022-06-30 13:30:00|89.98|88.68|89.46|88.16|90.1|88.8|89.29|87.99|341
1656596100000|2022-06-30 13:35:00|89.45|88.15|89.13|87.83|89.46|88.16|89.08|87.78|256
1656596400000|2022-06-30 13:40:00|89.15|87.85|87.67|86.37|89.24|87.94|87.65|86.35|308
1656596700000|2022-06-30 13:45:00|87.68|86.38|88.45|87.15|88.54|87.24|87.67|86.37|444
1656597000000|2022-06-30 13:50:00|88.46|87.16|88.35|87.05|88.46|87.16|88.22|86.92|241
1656597300000|2022-06-30 13:55:00|88.34|87.04|88.16|86.86|88.41|87.11|88.13|86.83|188
1656597600000|2022-06-30 14:00:00|88.15|86.85|88.56|87.26|88.65|87.35|88.15|86.85|185
1656597900000|2022-06-30 14:05:00|88.55|87.25|88.36|87.06|88.64|87.34|88.36|87.06|109
1656598200000|2022-06-30 14:10:00|88.35|87.05|89.06|87.76|89.14|87.84|88.34|87.04|165
1656598500000|2022-06-30 14:15:00|88.89|87.59|88.96|87.66|89.06|87.76|88.74|87.44|104
1656598800000|2022-06-30 14:20:00|88.95|87.65|88.76|87.46|88.96|87.66|88.69|87.39|163
1656599100000|2022-06-30 14:25:00|88.75|87.45|88.75|87.45|88.87|87.57|88.69|87.39|102
1656599400000|2022-06-30 14:30:00|88.77|87.47|89.25|87.95|89.42|88.12|88.75|87.45|223
1656599700000|2022-06-30 14:35:00|89.26|87.96|89.06|87.76|89.26|87.96|89.04|87.74|151
1656600000000|2022-06-30 14:40:00|89.04|87.74|89.15|87.85|89.15|87.85|88.94|87.64|66
1656600300000|2022-06-30 14:45:00|89.14|87.84|89.18|87.88|89.31|88.01|89.14|87.84|67
1656600600000|2022-06-30 14:50:00|89.19|87.89|89.55|88.25|89.7|88.4|89.18|87.88|117
1656600900000|2022-06-30 14:55:00|89.56|88.26|89.74|88.44|89.86|88.56|89.56|88.26|153
1656601200000|2022-06-30 15:00:00|89.75|88.45|89.83|88.53|90.01|88.71|89.71|88.41|171
1656601500000|2022-06-30 15:05:00|89.82|88.52|89.92|88.62|90|88.7|89.78|88.48|105
1656601800000|2022-06-30 15:10:00|89.93|88.63|89.95|88.65|90.03|88.73|89.8|88.5|85
1656602100000|2022-06-30 15:15:00|89.94|88.64|89.83|88.53|90.11|88.81|89.76|88.46|144
1656602400000|2022-06-30 15:20:00|89.82|88.52|90.21|88.91|90.29|88.99|89.76|88.46|145
1656602700000|2022-06-30 15:25:00|90.19|88.89|90.52|89.22|90.77|89.47|90.18|88.88|199
1656603000000|2022-06-30 15:30:00|90.51|89.21|90.13|88.83|90.59|89.29|90.11|88.81|157
1656603300000|2022-06-30 15:35:00|90.12|88.82|90.23|88.93|90.28|88.98|90.06|88.76|100
1656603600000|2022-06-30 15:40:00|90.22|88.92|90.14|88.84|90.22|88.92|90.09|88.79|111
1656603900000|2022-06-30 15:45:00|90.13|88.83|90.3|89|90.46|89.16|90.1|88.8|115
1656604200000|2022-06-30 15:50:00|90.29|88.99|89.98|88.68|90.29|88.99|89.92|88.62|127
1656604500000|2022-06-30 15:55:00|89.97|88.67|90.13|88.83|90.21|88.91|89.83|88.53|158
1656604800000|2022-06-30 16:00:00|90.15|88.85|90.24|88.94|90.37|89.07|90.01|88.71|201
1656605100000|2022-06-30 16:05:00|90.25|88.95|89.85|88.55|90.25|88.95|89.85|88.55|154
1656605400000|2022-06-30 16:10:00|89.84|88.54|89.94|88.64|89.94|88.64|89.73|88.43|113
1656605700000|2022-06-30 16:15:00|89.96|88.66|90.04|88.74|90.08|88.78|89.84|88.54|76
1656606000000|2022-06-30 16:20:00|90.05|88.75|90.55|89.25|90.57|89.27|90.05|88.75|161
1656606300000|2022-06-30 16:25:00|90.54|89.24|90.68|89.38|90.77|89.47|90.53|89.23|127
1656606600000|2022-06-30 16:30:00|90.7|89.4|91.03|89.73|91.13|89.83|90.7|89.4|177
1656606900000|2022-06-30 16:35:00|91.02|89.72|90.8|89.5|91.09|89.79|90.79|89.49|133
1656607200000|2022-06-30 16:40:00|90.79|89.49|90.53|89.23|90.82|89.52|90.49|89.19|128
1656607500000|2022-06-30 16:45:00|90.52|89.22|90.45|89.15|90.66|89.36|90.4|89.1|161
1656607800000|2022-06-30 16:50:00|90.44|89.14|90.31|89.01|90.45|89.15|90.23|88.93|124
1656608100000|2022-06-30 16:55:00|90.32|89.02|90.39|89.09|90.4|89.1|90.23|88.93|67
1656608400000|2022-06-30 17:00:00|90.4|89.1|90.44|89.14|90.51|89.21|90.34|89.04|74
1656608700000|2022-06-30 17:05:00|90.43|89.13|90.32|89.02|90.43|89.13|90.21|88.91|81
1656609000000|2022-06-30 17:10:00|90.31|89.01|90.35|89.05|90.4|89.1|90.19|88.89|114
1656609300000|2022-06-30 17:15:00|90.34|89.04|90.44|89.14|90.5|89.2|90.31|89.01|74
1656609600000|2022-06-30 17:20:00|90.43|89.13|90.48|89.18|90.67|89.37|90.41|89.11|90
1656609900000|2022-06-30 17:25:00|90.45|89.15|90.58|89.28|90.63|89.33|90.44|89.14|86
1656610200000|2022-06-30 17:30:00|90.61|89.31|90.95|89.65|90.95|89.65|90.61|89.31|108
1656610500000|2022-06-30 17:35:00|90.96|89.66|91.11|89.81|91.13|89.83|90.96|89.66|80
1656610800000|2022-06-30 17:40:00|91.12|89.82|90.59|89.29|91.23|89.93|90.52|89.22|163
1656611100000|2022-06-30 17:45:00|90.58|89.28|90.86|89.56|90.91|89.61|90.58|89.28|93
1656611400000|2022-06-30 17:50:00|90.85|89.55|90.91|89.61|91.01|89.71|90.82|89.52|104
1656611700000|2022-06-30 17:55:00|90.92|89.62|90.69|89.39|90.92|89.62|90.65|89.35|118
1656612000000|2022-06-30 18:00:00|90.7|89.4|90.58|89.28|90.83|89.53|90.47|89.17|127
1656612300000|2022-06-30 18:05:00|90.57|89.27|90.39|89.09|90.59|89.29|90.34|89.04|77
1656612600000|2022-06-30 18:10:00|90.38|89.08|90.37|89.07|90.53|89.23|90.33|89.03|78
1656612900000|2022-06-30 18:15:00|90.36|89.06|90.39|89.09|90.5|89.2|90.3|89|103
1656613200000|2022-06-30 18:20:00|90.4|89.1|90.22|88.92|90.49|89.19|90.19|88.89|87
1656613500000|2022-06-30 18:25:00|90.21|88.91|90.13|88.83|90.33|89.03|90.13|88.83|107
1656613800000|2022-06-30 18:30:00|90.15|88.85|90.04|88.74|90.22|88.92|89.82|88.52|163
1656614100000|2022-06-30 18:35:00|90.03|88.73|90.22|88.92|90.22|88.92|89.95|88.65|89
1656614400000|2022-06-30 18:40:00|90.21|88.91|89.53|88.23|90.21|88.91|89.41|88.11|169
1656614700000|2022-06-30 18:45:00|89.54|88.24|89.92|88.62|90|88.7|89.49|88.19|172
1656615000000|2022-06-30 18:50:00|89.93|88.63|89.79|88.49|90.04|88.74|89.67|88.37|133
1656615300000|2022-06-30 18:55:00|89.8|88.5|89.92|88.62|89.99|88.69|89.73|88.43|183
1656615600000|2022-06-30 19:00:00|89.9|88.6|89.84|88.54|89.99|88.69|89.78|88.48|151
1656615900000|2022-06-30 19:05:00|89.85|88.55|89.4|88.1|89.85|88.55|89.39|88.09|89
1656616200000|2022-06-30 19:10:00|89.41|88.11|89.64|88.34|89.67|88.37|89.41|88.11|93
1656616500000|2022-06-30 19:15:00|89.63|88.33|89.59|88.29|89.63|88.33|89.42|88.12|52
1656616800000|2022-06-30 19:20:00|89.6|88.3|90.32|89.02|90.38|89.08|89.6|88.3|162
1656617100000|2022-06-30 19:25:00|90.31|89.01|90.25|88.95|90.46|89.16|90.15|88.85|159
1656617400000|2022-06-30 19:30:00|90.22|88.92|90.29|88.99|90.43|89.13|90.17|88.87|152
1656617700000|2022-06-30 19:35:00|90.28|88.98|90.19|88.89|90.48|89.18|90.18|88.88|127
1656618000000|2022-06-30 19:40:00|90.18|88.88|89.62|88.32|90.24|88.94|89.49|88.19|207
1656618300000|2022-06-30 19:45:00|89.61|88.31|90.03|88.73|90.11|88.81|89.58|88.28|157
1656618600000|2022-06-30 19:50:00|90.05|88.75|89.64|88.34|90.06|88.76|89.58|88.28|147
1656618900000|2022-06-30 19:55:00|89.65|88.35|90.16|88.86|90.19|88.89|89.61|88.31|157
1656619200000|2022-06-30 20:00:00|90.17|88.87|90.08|88.78|90.37|89.07|89.9|88.6|200
1656619500000|2022-06-30 20:05:00|90.09|88.79|90.19|88.89|90.2|88.9|89.8|88.5|170
1656619800000|2022-06-30 20:10:00|90.21|88.91|90.39|89.09|90.46|89.16|90.18|88.88|129
1656620100000|2022-06-30 20:15:00|90.38|89.08|90.39|89.09|90.6|89.3|90.27|88.97|205
1656620400000|2022-06-30 20:20:00|90.4|89.1|90.51|89.21|90.58|89.28|90.39|89.09|130
1656620700000|2022-06-30 20:25:00|90.53|89.23|90.26|88.96|90.64|89.34|90.2|88.9|167
1656621000000|2022-06-30 20:30:00|90.25|88.95|90.18|88.88|90.28|88.98|90.11|88.81|74
1656621300000|2022-06-30 20:35:00|90.2|88.9|89.44|88.14|90.2|88.9|89.41|88.11|175
1656621600000|2022-06-30 20:40:00|89.43|88.13|89.23|87.93|89.51|88.21|89.08|87.78|187
1656621900000|2022-06-30 20:45:00|89.24|87.94|89.04|87.74|89.6|88.3|89|87.7|259
1656622200000|2022-06-30 20:50:00|89.03|87.73|89.13|87.83|89.22|87.92|88.95|87.65|233
1656622500000|2022-06-30 20:55:00|89.14|87.84|89.26|87.96|89.43|88.13|89.13|87.83|155
1656622800000|2022-06-30 21:00:00|89.25|87.95|89.73|88.43|89.75|88.45|89.21|87.91|126
1656623100000|2022-06-30 21:05:00|89.72|88.42|89.8|88.5|90.02|88.72|89.63|88.33|157
1656623400000|2022-06-30 21:10:00|89.81|88.51|89.91|88.61|90.12|88.82|89.71|88.41|206
1656623700000|2022-06-30 21:15:00|89.92|88.62|90|88.7|90.08|88.78|89.92|88.62|58
1656624000000|2022-06-30 21:20:00|90.01|88.71|90|88.7|90.01|88.71|89.92|88.62|101
1656624300000|2022-06-30 21:25:00|90.01|88.71|89.93|88.63|90.06|88.76|89.91|88.61|28
1656624600000|2022-06-30 21:30:00|89.92|88.62|90.15|88.85|90.21|88.91|89.91|88.61|72
1656624900000|2022-06-30 21:35:00|90.16|88.86|90.25|88.95|90.28|88.98|90.15|88.85|58
1656625200000|2022-06-30 21:40:00|90.24|88.94|89.93|88.63|90.26|88.96|89.9|88.6|86
1656625500000|2022-06-30 21:45:00|89.92|88.62|90.02|88.72|90.11|88.81|89.91|88.61|68
1656625800000|2022-06-30 21:50:00|90.03|88.73|90.05|88.75|90.06|88.76|90|88.7|47
1656626100000|2022-06-30 21:55:00|90.06|88.76|89.69|88.39|90.07|88.77|89.69|88.39|103
1656626400000|2022-06-30 22:00:00|89.7|88.4|90.11|88.81|90.12|88.82|89.68|88.38|125
1656626700000|2022-06-30 22:05:00|90.1|88.8|89.57|88.27|90.11|88.81|89.57|88.27|121
1656627000000|2022-06-30 22:10:00|89.56|88.26|89.82|88.52|89.84|88.54|89.53|88.23|141
1656627300000|2022-06-30 22:15:00|89.79|88.49|90.1|88.8|90.14|88.84|89.74|88.44|157
1656627600000|2022-06-30 22:20:00|90.07|88.77|90.51|89.21|90.53|89.23|90.05|88.75|96
1656627900000|2022-06-30 22:25:00|90.56|89.26|90.53|89.23|90.86|89.56|90.53|89.23|121
1656628200000|2022-06-30 22:30:00|90.55|89.25|90.48|89.18|90.66|89.36|90.43|89.13|111
1656628500000|2022-06-30 22:35:00|90.49|89.19|90.97|89.67|90.98|89.68|90.49|89.19|119
1656628800000|2022-06-30 22:40:00|90.96|89.66|90.66|89.36|90.96|89.66|90.65|89.35|129
1656629100000|2022-06-30 22:45:00|90.67|89.37|90.97|89.67|91.02|89.72|90.61|89.31|107
1656629400000|2022-06-30 22:50:00|90.99|89.69|90.64|89.34|91.08|89.78|90.62|89.32|115
1656629700000|2022-06-30 22:55:00|90.65|89.35|90.51|89.21|90.65|89.35|90.42|89.12|90
1656630000000|2022-06-30 23:00:00|90.5|89.2|90.82|89.52|90.83|89.53|90.45|89.15|101
1656630300000|2022-06-30 23:05:00|90.83|89.53|90.81|89.51|90.91|89.61|90.65|89.35|114
1656630600000|2022-06-30 23:10:00|90.82|89.52|90.7|89.4|90.85|89.55|90.66|89.36|128
1656630900000|2022-06-30 23:15:00|90.69|89.39|90.14|88.84|90.76|89.46|89.95|88.65|139
1656631200000|2022-06-30 23:20:00|90.15|88.85|89.99|88.69|90.15|88.85|89.97|88.67|122
1656631500000|2022-06-30 23:25:00|90.01|88.71|89.66|88.36|90.01|88.71|89.63|88.33|155
1656631800000|2022-06-30 23:30:00|89.65|88.35|90.57|89.27|90.58|89.28|89.65|88.35|144
1656632100000|2022-06-30 23:35:00|90.56|89.26|90.5|89.2|90.67|89.37|90.44|89.14|98
1656632400000|2022-06-30 23:40:00|90.49|89.19|90.85|89.55|90.93|89.63|90.43|89.13|155
1656632700000|2022-06-30 23:45:00|90.84|89.54|92.09|90.79|92.1|90.8|90.82|89.52|275
1656633000000|2022-06-30 23:50:00|92.14|90.84|93|91.7|93.19|91.89|92.14|90.84|427
1656633300000|2022-06-30 23:55:00|92.99|91.69|93.23|91.93|93.4|92.1|92.75|91.45|373
1656633600000|2022-07-01 00:00:00|93.22|91.92|92.88|91.58|93.27|91.97|92.75|91.45|334
1656633900000|2022-07-01 00:05:00|92.89|91.59|93.06|91.76|93.18|91.88|92.66|91.36|304
1656634200000|2022-07-01 00:10:00|93.05|91.75|93.08|91.78|93.37|92.07|92.93|91.63|243
1656634500000|2022-07-01 00:15:00|93.07|91.77|93.36|92.06|93.46|92.16|93.03|91.73|205
1656634800000|2022-07-01 00:20:00|93.35|92.05|93.19|91.89|93.43|92.13|93.13|91.83|127
1656635100000|2022-07-01 00:25:00|93.2|91.9|94.93|93.63|95.09|93.79|93.2|91.9|353
1656635400000|2022-07-01 00:30:00|94.96|93.66|95.23|93.93|95.92|94.62|94.94|93.64|554
1656635700000|2022-07-01 00:35:00|95.22|93.92|94.73|93.43|95.26|93.96|94.53|93.23|451
1656636000000|2022-07-01 00:40:00|94.71|93.41|94.83|93.53|95.16|93.86|94.65|93.35|378
1656636300000|2022-07-01 00:45:00|94.84|93.54|95.21|93.91|95.46|94.16|94.84|93.54|311
1656636600000|2022-07-01 00:50:00|95.22|93.92|95.21|93.91|95.29|93.99|94.85|93.55|240
1656636900000|2022-07-01 00:55:00|95.19|93.89|94.87|93.57|95.24|93.94|94.8|93.5|169
1656637200000|2022-07-01 01:00:00|94.88|93.58|95.32|94.02|95.33|94.03|94.88|93.58|215
1656637500000|2022-07-01 01:05:00|95.31|94.01|95.18|93.88|95.52|94.22|95.12|93.82|231
1656637800000|2022-07-01 01:10:00|95.15|93.85|94.96|93.66|95.15|93.85|94.79|93.49|195
1656638100000|2022-07-01 01:15:00|94.97|93.67|94.98|93.68|95.03|93.73|94.84|93.54|162
1656638400000|2022-07-01 01:20:00|94.99|93.69|94.84|93.54|95.16|93.86|94.84|93.54|150
1656638700000|2022-07-01 01:25:00|94.88|93.58|95.1|93.8|95.12|93.82|94.88|93.58|137
1656639000000|2022-07-01 01:30:00|95.09|93.79|94.74|93.44|95.13|93.83|94.62|93.32|208
1656639300000|2022-07-01 01:35:00|94.72|93.42|94.89|93.59|95.02|93.72|94.68|93.38|128
1656639600000|2022-07-01 01:40:00|94.9|93.6|95.04|93.74|95.18|93.88|94.84|93.54|212
1656639900000|2022-07-01 01:45:00|95.05|93.75|94.93|93.63|95.06|93.76|94.84|93.54|124
1656640200000|2022-07-01 01:50:00|94.92|93.62|95.03|93.73|95.04|93.74|94.87|93.57|174
1656640500000|2022-07-01 01:55:00|95.02|93.72|94.95|93.65|95.08|93.78|94.76|93.46|133
1656640800000|2022-07-01 02:00:00|94.99|93.69|94.8|93.5|95.06|93.76|94.79|93.49|123
1656641100000|2022-07-01 02:05:00|94.79|93.49|95.09|93.79|95.14|93.84|94.79|93.49|105
1656641400000|2022-07-01 02:10:00|95.1|93.8|95.06|93.76|95.32|94.02|94.94|93.64|161
1656641700000|2022-07-01 02:15:00|95.05|93.75|95.05|93.75|95.06|93.76|94.96|93.66|120
1656642000000|2022-07-01 02:20:00|95.04|93.74|94.92|93.62|95.04|93.74|94.75|93.45|137
1656642300000|2022-07-01 02:25:00|94.91|93.61|94.87|93.57|95.05|93.75|94.78|93.48|124
1656642600000|2022-07-01 02:30:00|94.88|93.58|94.63|93.33|94.92|93.62|94.59|93.29|156
1656642900000|2022-07-01 02:35:00|94.62|93.32|94.55|93.25|94.66|93.36|94.52|93.22|126
1656643200000|2022-07-01 02:40:00|94.57|93.27|94.67|93.37|94.69|93.39|94.52|93.22|78
1656643500000|2022-07-01 02:45:00|94.68|93.38|94.49|93.19|94.69|93.39|94.38|93.08|140
1656643800000|2022-07-01 02:50:00|94.5|93.2|94.67|93.37|94.79|93.49|94.46|93.16|155
1656644100000|2022-07-01 02:55:00|94.66|93.36|94.49|93.19|94.68|93.38|94.45|93.15|108
1656644400000|2022-07-01 03:00:00|94.48|93.18|94.28|92.98|94.53|93.23|94.22|92.92|144
1656644700000|2022-07-01 03:05:00|94.26|92.96|94.17|92.87|94.37|93.07|94.1|92.8|203
1656645000000|2022-07-01 03:10:00|94.19|92.89|94.21|92.91|94.25|92.95|94.06|92.76|145
1656645300000|2022-07-01 03:15:00|94.2|92.9|94.18|92.88|94.3|93|94.14|92.84|103
1656645600000|2022-07-01 03:20:00|94.17|92.87|94.01|92.71|94.25|92.95|93.88|92.58|193
1656645900000|2022-07-01 03:25:00|94|92.7|93.98|92.68|94.14|92.84|93.91|92.61|133
1656646200000|2022-07-01 03:30:00|93.97|92.67|93.97|92.67|94.11|92.81|93.82|92.52|188
1656646500000|2022-07-01 03:35:00|93.98|92.68|94.12|92.82|94.17|92.87|93.93|92.63|136
1656646800000|2022-07-01 03:40:00|94.11|92.81|93.89|92.59|94.11|92.81|93.87|92.57|126
1656647100000|2022-07-01 03:45:00|93.9|92.6|94|92.7|94|92.7|93.87|92.57|86
1656647400000|2022-07-01 03:50:00|93.99|92.69|92.95|91.65|94.01|92.71|92.93|91.63|341
1656647700000|2022-07-01 03:55:00|92.94|91.64|92.24|90.94|92.95|91.65|92.16|90.86|350
1656648000000|2022-07-01 04:00:00|92.21|90.91|92.03|90.73|92.36|91.06|91.8|90.5|316
1656648300000|2022-07-01 04:05:00|92.02|90.72|92.02|90.72|92.18|90.88|91.7|90.4|271
1656648600000|2022-07-01 04:10:00|92.03|90.73|91.82|90.52|92.32|91.02|91.78|90.48|188
1656648900000|2022-07-01 04:15:00|91.83|90.53|91.71|90.41|91.91|90.61|91.56|90.26|242
1656649200000|2022-07-01 04:20:00|91.72|90.42|91.67|90.37|91.91|90.61|91.56|90.26|152
1656649500000|2022-07-01 04:25:00|91.66|90.36|91.41|90.11|91.74|90.44|91.39|90.09|174
1656649800000|2022-07-01 04:30:00|91.42|90.12|92|90.7|92.15|90.85|91.42|90.12|293
1656650100000|2022-07-01 04:35:00|91.99|90.69|91.65|90.35|92.1|90.8|91.62|90.32|158
1656650400000|2022-07-01 04:40:00|91.64|90.34|91.52|90.22|91.7|90.4|91.43|90.13|98
1656650700000|2022-07-01 04:45:00|91.53|90.23|90.96|89.66|91.6|90.3|90.91|89.61|253
1656651000000|2022-07-01 04:50:00|90.98|89.68|91.3|90|91.42|90.12|90.86|89.56|206
1656651300000|2022-07-01 04:55:00|91.31|90.01|91.25|89.95|91.33|90.03|91.18|89.88|125
1656651600000|2022-07-01 05:00:00|91.24|89.94|91.12|89.82|91.36|90.06|91.08|89.78|191
1656651900000|2022-07-01 05:05:00|91.11|89.81|91.36|90.06|91.38|90.08|91.09|89.79|147
1656652200000|2022-07-01 05:10:00|91.35|90.05|91.34|90.04|91.39|90.09|90.99|89.69|149
1656652500000|2022-07-01 05:15:00|91.33|90.03|91.19|89.89|91.36|90.06|91.1|89.8|115
1656652800000|2022-07-01 05:20:00|91.18|89.88|91.54|90.24|91.73|90.43|90.86|89.56|252
1656653100000|2022-07-01 05:25:00|91.55|90.25|91.48|90.18|91.68|90.38|91.48|90.18|158
1656653400000|2022-07-01 05:30:00|91.49|90.19|90.97|89.67|91.56|90.26|90.76|89.46|247
1656653700000|2022-07-01 05:35:00|90.99|89.69|91.05|89.75|91.17|89.87|90.96|89.66|153
1656654000000|2022-07-01 05:40:00|91.06|89.76|91.3|90|91.35|90.05|90.98|89.68|181
1656654300000|2022-07-01 05:45:00|91.31|90.01|91.35|90.05|91.5|90.2|91.31|90.01|163
1656654600000|2022-07-01 05:50:00|91.36|90.06|91.4|90.1|91.53|90.23|91.33|90.03|97
1656654900000|2022-07-01 05:55:00|91.44|90.14|91.34|90.04|91.47|90.17|91.24|89.94|90
1656655200000|2022-07-01 06:00:00|91.33|90.03|91.45|90.15|91.52|90.22|91.23|89.93|130
1656655500000|2022-07-01 06:05:00|91.46|90.16|91.34|90.04|91.55|90.25|91.27|89.97|128
1656655800000|2022-07-01 06:10:00|91.33|90.03|91.24|89.94|91.43|90.13|91.23|89.93|114
1656656100000|2022-07-01 06:15:00|91.25|89.95|90.83|89.53|91.26|89.96|90.79|89.49|147
1656656400000|2022-07-01 06:20:00|90.82|89.52|90.92|89.62|91.03|89.73|90.64|89.34|154
1656656700000|2022-07-01 06:25:00|90.94|89.64|91.07|89.77|91.18|89.88|90.86|89.56|223
1656657000000|2022-07-01 06:30:00|91.08|89.78|91.03|89.73|91.17|89.87|90.95|89.65|106
1656657300000|2022-07-01 06:35:00|91.04|89.74|91.18|89.88|91.2|89.9|90.94|89.64|118
1656657600000|2022-07-01 06:40:00|91.17|89.87|91.21|89.91|91.3|90|91.06|89.76|78
1656657900000|2022-07-01 06:45:00|91.22|89.92|91.04|89.74|91.29|89.99|90.95|89.65|103
1656658200000|2022-07-01 06:50:00|91.05|89.75|91.05|89.75|91.18|89.88|90.96|89.66|114
1656658500000|2022-07-01 06:55:00|91.06|89.76|91.13|89.83|91.27|89.97|90.95|89.65|118
1656658800000|2022-07-01 07:00:00|91.11|89.81|90.74|89.44|91.15|89.85|90.73|89.43|196
1656659100000|2022-07-01 07:05:00|90.76|89.46|91.11|89.81|91.11|89.81|90.74|89.44|178
1656659400000|2022-07-01 07:10:00|91.12|89.82|91.09|89.79|91.2|89.9|90.99|89.69|130
1656659700000|2022-07-01 07:15:00|91.1|89.8|91.51|90.21|91.51|90.21|91.08|89.78|86
1656660000000|2022-07-01 07:20:00|91.5|90.2|91.78|90.48|91.98|90.68|91.47|90.17|143
1656660300000|2022-07-01 07:25:00|91.77|90.47|91.58|90.28|91.84|90.54|91.48|90.18|166
1656660600000|2022-07-01 07:30:00|91.62|90.32|92.06|90.76|92.18|90.88|91.6|90.3|169
1656660900000|2022-07-01 07:35:00|92.07|90.77|92|90.7|92.27|90.97|91.99|90.69|191
1656661200000|2022-07-01 07:40:00|92.01|90.71|91.99|90.69|92.14|90.84|91.97|90.67|125
1656661500000|2022-07-01 07:45:00|91.98|90.68|92.04|90.74|92.15|90.85|91.92|90.62|141
1656661800000|2022-07-01 07:50:00|92.05|90.75|92.17|90.87|92.28|90.98|92.03|90.73|118
1656662100000|2022-07-01 07:55:00|92.16|90.86|91.98|90.68|92.17|90.87|91.91|90.61|95
1656662400000|2022-07-01 08:00:00|91.96|90.66|91.91|90.61|92.02|90.72|91.88|90.58|89
1656662700000|2022-07-01 08:05:00|91.9|90.6|91.63|90.33|91.9|90.6|91.48|90.18|140
1656663000000|2022-07-01 08:10:00|91.64|90.34|92.53|91.23|92.67|91.37|91.64|90.34|176
1656663300000|2022-07-01 08:15:00|92.54|91.24|92.65|91.35|92.65|91.35|92.39|91.09|184
1656663600000|2022-07-01 08:20:00|92.63|91.33|93.06|91.76|93.06|91.76|92.63|91.33|191
1656663900000|2022-07-01 08:25:00|93.04|91.74|92.69|91.39|93.08|91.78|92.63|91.33|158
1656664200000|2022-07-01 08:30:00|92.7|91.4|92.7|91.4|92.87|91.57|92.52|91.22|124
1656664500000|2022-07-01 08:35:00|92.71|91.41|92.31|91.01|92.73|91.43|92.29|90.99|153
1656664800000|2022-07-01 08:40:00|92.33|91.03|92.04|90.74|92.34|91.04|92.04|90.74|102
1656665100000|2022-07-01 08:45:00|92.02|90.72|92.22|90.92|92.22|90.92|91.99|90.69|75
1656665400000|2022-07-01 08:50:00|92.23|90.93|92.12|90.82|92.3|91|92.11|90.81|59
1656665700000|2022-07-01 08:55:00|92.11|90.81|91.75|90.45|92.2|90.9|91.71|90.41|160
1656666000000|2022-07-01 09:00:00|91.74|90.44|91.83|90.53|91.83|90.53|91.68|90.38|107
1656666300000|2022-07-01 09:05:00|91.82|90.52|91.84|90.54|92.02|90.72|91.81|90.51|124
1656666600000|2022-07-01 09:10:00|91.83|90.53|91.55|90.25|91.83|90.53|91.42|90.12|137
1656666900000|2022-07-01 09:15:00|91.54|90.24|92.12|90.82|92.14|90.84|91.51|90.21|127
1656667200000|2022-07-01 09:20:00|92.11|90.81|92.05|90.75|92.22|90.92|92|90.7|104
1656667500000|2022-07-01 09:25:00|92.04|90.74|91.92|90.62|92.12|90.82|91.72|90.42|120
1656667800000|2022-07-01 09:30:00|91.91|90.61|91.92|90.62|92|90.7|91.64|90.34|172
1656668100000|2022-07-01 09:35:00|91.91|90.61|91.79|90.49|91.91|90.61|91.74|90.44|80
1656668400000|2022-07-01 09:40:00|91.78|90.48|91.67|90.37|91.94|90.64|91.48|90.18|93
1656668700000|2022-07-01 09:45:00|91.66|90.36|91.85|90.55|91.99|90.69|91.61|90.31|146
1656669000000|2022-07-01 09:50:00|91.87|90.57|91.6|90.3|91.87|90.57|91.53|90.23|118
1656669300000|2022-07-01 09:55:00|91.61|90.31|91.58|90.28|91.61|90.31|91.34|90.04|107
1656669600000|2022-07-01 10:00:00|91.59|90.29|91.57|90.27|91.63|90.33|91.45|90.15|104
1656669900000|2022-07-01 10:05:00|91.56|90.26|91.5|90.2|91.59|90.29|91.21|89.91|147
1656670200000|2022-07-01 10:10:00|91.49|90.19|91.69|90.39|91.81|90.51|91.49|90.19|72
1656670500000|2022-07-01 10:15:00|91.74|90.44|91.81|90.51|91.96|90.66|91.74|90.44|82
1656670800000|2022-07-01 10:20:00|91.84|90.54|91.85|90.55|91.93|90.63|91.73|90.43|93
1656671100000|2022-07-01 10:25:00|91.86|90.56|91.73|90.43|91.92|90.62|91.7|90.4|62
1656671400000|2022-07-01 10:30:00|91.72|90.42|91.43|90.13|91.86|90.56|91.43|90.13|124
1656671700000|2022-07-01 10:35:00|91.45|90.15|90.38|89.08|91.52|90.22|90.36|89.06|192
1656672000000|2022-07-01 10:40:00|90.39|89.09|90.27|88.97|90.52|89.22|90.1|88.8|267
1656672300000|2022-07-01 10:45:00|90.29|88.99|90.18|88.88|90.41|89.11|90.06|88.76|210
1656672600000|2022-07-01 10:50:00|90.17|88.87|90.01|88.71|90.2|88.9|89.91|88.61|196
1656672900000|2022-07-01 10:55:00|89.97|88.67|90.04|88.74|90.23|88.93|89.66|88.36|256
1656673200000|2022-07-01 11:00:00|90.03|88.73|89.96|88.66|90.04|88.74|89.53|88.23|243
1656673500000|2022-07-01 11:05:00|89.97|88.67|90.33|89.03|90.36|89.06|89.95|88.65|180
1656673800000|2022-07-01 11:10:00|90.32|89.02|90.15|88.85|90.41|89.11|90.12|88.82|132
1656674100000|2022-07-01 11:15:00|90.16|88.86|90.41|89.11|90.51|89.21|90.1|88.8|182
1656674400000|2022-07-01 11:20:00|90.42|89.12|90.46|89.16|90.47|89.17|90.31|89.01|115
1656674700000|2022-07-01 11:25:00|90.45|89.15|90.48|89.18|90.57|89.27|90.39|89.09|133
1656675000000|2022-07-01 11:30:00|90.49|89.19|90.44|89.14|90.58|89.28|90.31|89.01|110
1656675300000|2022-07-01 11:35:00|90.45|89.15|90.66|89.36|90.72|89.42|90.4|89.1|112
1656675600000|2022-07-01 11:40:00|90.65|89.35|90.54|89.24|90.71|89.41|90.42|89.12|72
1656675900000|2022-07-01 11:45:00|90.53|89.23|90.47|89.17|90.53|89.23|90.34|89.04|86
1656676200000|2022-07-01 11:50:00|90.46|89.16|90.51|89.21|90.52|89.22|90.37|89.07|92
1656676500000|2022-07-01 11:55:00|90.49|89.19|90.65|89.35|90.86|89.56|90.43|89.13|125
1656676800000|2022-07-01 12:00:00|90.66|89.36|90.85|89.55|90.86|89.56|90.63|89.33|112
1656677100000|2022-07-01 12:05:00|90.84|89.54|90.72|89.42|90.88|89.58|90.68|89.38|69
1656677400000|2022-07-01 12:10:00|90.71|89.41|90.85|89.55|90.87|89.57|90.69|89.39|55
1656677700000|2022-07-01 12:15:00|90.79|89.49|90.29|88.99|91.05|89.75|90.29|88.99|202
1656678000000|2022-07-01 12:20:00|90.27|88.97|90.36|89.06|90.56|89.26|90.26|88.96|110
1656678300000|2022-07-01 12:25:00|90.35|89.05|90.77|89.47|90.94|89.64|90.35|89.05|131
1656678600000|2022-07-01 12:30:00|90.78|89.48|90.94|89.64|91.11|89.81|90.71|89.41|184
1656678900000|2022-07-01 12:35:00|90.95|89.65|90.83|89.53|90.98|89.68|90.83|89.53|47
1656679200000|2022-07-01 12:40:00|90.84|89.54|90.88|89.58|90.91|89.61|90.72|89.42|107
1656679500000|2022-07-01 12:45:00|90.89|89.59|90.85|89.55|90.96|89.66|90.77|89.47|113
1656679800000|2022-07-01 12:50:00|90.86|89.56|90.75|89.45|90.97|89.67|90.68|89.38|134
1656680100000|2022-07-01 12:55:00|90.76|89.46|90.84|89.54|90.84|89.54|90.68|89.38|84
1656680400000|2022-07-01 13:00:00|90.83|89.53|90.88|89.58|91.05|89.75|90.66|89.36|81
1656680700000|2022-07-01 13:05:00|90.83|89.53|90.75|89.45|90.86|89.56|90.68|89.38|69
1656681000000|2022-07-01 13:10:00|90.76|89.46|90.87|89.57|91.06|89.76|90.76|89.46|97
1656681300000|2022-07-01 13:15:00|90.86|89.56|91.32|90.02|91.33|90.03|90.83|89.53|118
1656681600000|2022-07-01 13:20:00|91.36|90.06|91.23|89.93|91.52|90.22|91.17|89.87|149
1656681900000|2022-07-01 13:25:00|91.22|89.92|91.1|89.8|91.22|89.92|91.06|89.76|97
1656682200000|2022-07-01 13:30:00|91.09|89.79|91.07|89.77|91.33|90.03|90.86|89.56|310
1656682500000|2022-07-01 13:35:00|91.06|89.76|90.85|89.55|91.07|89.77|90.73|89.43|243
1656682800000|2022-07-01 13:40:00|90.84|89.54|91.65|90.35|91.83|90.53|90.84|89.54|275
1656683100000|2022-07-01 13:45:00|91.68|90.38|92.04|90.74|92.24|90.94|91.59|90.29|366
1656683400000|2022-07-01 13:50:00|92.05|90.75|92.1|90.8|92.13|90.83|91.88|90.58|214
1656683700000|2022-07-01 13:55:00|92.13|90.83|91.84|90.54|92.13|90.83|91.78|90.48|239
1656684000000|2022-07-01 14:00:00|91.91|90.61|91.29|89.99|92.03|90.73|91.26|89.96|314
1656684300000|2022-07-01 14:05:00|91.3|90|91.65|90.35|91.67|90.37|91.29|89.99|221
1656684600000|2022-07-01 14:10:00|91.66|90.36|91.22|89.92|91.89|90.59|91.19|89.89|233
1656684900000|2022-07-01 14:15:00|91.21|89.91|91.33|90.03|91.5|90.2|91.12|89.82|254
1656685200000|2022-07-01 14:20:00|91.31|90.01|91|89.7|91.35|90.05|90.95|89.65|193
1656685500000|2022-07-01 14:25:00|90.98|89.68|90.75|89.45|91|89.7|90.75|89.45|179
1656685800000|2022-07-01 14:30:00|90.76|89.46|90.39|89.09|90.84|89.54|90.36|89.06|167
1656686100000|2022-07-01 14:35:00|90.4|89.1|90.34|89.04|90.43|89.13|90.22|88.92|145
1656686400000|2022-07-01 14:40:00|90.36|89.06|90.65|89.35|90.66|89.36|90.26|88.96|166
1656686700000|2022-07-01 14:45:00|90.66|89.36|90.86|89.56|90.87|89.57|90.63|89.33|86
1656687000000|2022-07-01 14:50:00|90.85|89.55|90.77|89.47|90.86|89.56|90.65|89.35|130
1656687300000|2022-07-01 14:55:00|90.76|89.46|90.81|89.51|90.94|89.64|90.68|89.38|113
1656687600000|2022-07-01 15:00:00|90.83|89.53|90.78|89.48|90.9|89.6|90.72|89.42|135
1656687900000|2022-07-01 15:05:00|90.8|89.5|91.32|90.02|91.33|90.03|90.77|89.47|120
1656688200000|2022-07-01 15:10:00|91.31|90.01|91.17|89.87|91.32|90.02|91.06|89.76|131
1656688500000|2022-07-01 15:15:00|91.16|89.86|91.24|89.94|91.4|90.1|91.14|89.84|131
1656688800000|2022-07-01 15:20:00|91.23|89.93|91.06|89.76|91.32|90.02|90.99|89.69|98
1656689100000|2022-07-01 15:25:00|91.08|89.78|91.01|89.71|91.1|89.8|90.93|89.63|108
1656689400000|2022-07-01 15:30:00|91.02|89.72|91.12|89.82|91.19|89.89|90.97|89.67|130
1656689700000|2022-07-01 15:35:00|91.17|89.87|91.22|89.92|91.22|89.92|90.95|89.65|132
1656690000000|2022-07-01 15:40:00|91.21|89.91|91.12|89.82|91.41|90.11|91.11|89.81|112
1656690300000|2022-07-01 15:45:00|91.11|89.81|90.88|89.58|91.18|89.88|90.84|89.54|155
1656690600000|2022-07-01 15:50:00|90.89|89.59|90.52|89.22|90.92|89.62|90.51|89.21|191
1656690900000|2022-07-01 15:55:00|90.53|89.23|90.83|89.53|90.85|89.55|90.41|89.11|145
1656691200000|2022-07-01 16:00:00|90.79|89.49|90.91|89.61|91.01|89.71|90.6|89.3|133
1656691500000|2022-07-01 16:05:00|90.9|89.6|91.24|89.94|91.27|89.97|90.9|89.6|127
1656691800000|2022-07-01 16:10:00|91.23|89.93|91.21|89.91|91.29|89.99|91.13|89.83|60
1656692100000|2022-07-01 16:15:00|91.22|89.92|91.42|90.12|91.49|90.19|91.14|89.84|99
1656692400000|2022-07-01 16:20:00|91.4|90.1|91.5|90.2|91.58|90.28|91.36|90.06|88
1656692700000|2022-07-01 16:25:00|91.49|90.19|91.51|90.21|91.58|90.28|91.35|90.05|87
1656693000000|2022-07-01 16:30:00|91.5|90.2|91.44|90.14|91.57|90.27|91.39|90.09|63
1656693300000|2022-07-01 16:35:00|91.47|90.17|91.22|89.92|91.48|90.18|91.12|89.82|99
1656693600000|2022-07-01 16:40:00|91.21|89.91|91.38|90.08|91.4|90.1|91.18|89.88|55
1656693900000|2022-07-01 16:45:00|91.37|90.07|91.42|90.12|91.49|90.19|91.32|90.02|56
1656694200000|2022-07-01 16:50:00|91.41|90.11|91.72|90.42|91.8|90.5|91.4|90.1|79
1656694500000|2022-07-01 16:55:00|91.77|90.47|91.31|90.01|91.87|90.57|91.31|90.01|118
1656694800000|2022-07-01 17:00:00|91.32|90.02|91.21|89.91|91.45|90.15|91.21|89.91|69
1656695100000|2022-07-01 17:05:00|91.2|89.9|91.29|89.99|91.31|90.01|91.06|89.76|62
1656695400000|2022-07-01 17:10:00|91.3|90|91.47|90.17|91.47|90.17|91.21|89.91|66
1656695700000|2022-07-01 17:15:00|91.48|90.18|91.62|90.32|91.72|90.42|91.32|90.02|123
1656696000000|2022-07-01 17:20:00|91.61|90.31|91.6|90.3|91.69|90.39|91.52|90.22|100
1656696300000|2022-07-01 17:25:00|91.61|90.31|91.56|90.26|91.67|90.37|91.53|90.23|38
1656696600000|2022-07-01 17:30:00|91.55|90.25|91.4|90.1|91.73|90.43|91.4|90.1|74
1656696900000|2022-07-01 17:35:00|91.41|90.11|92.1|90.8|92.22|90.92|91.37|90.07|141
1656697200000|2022-07-01 17:40:00|92.09|90.79|91.99|90.69|92.29|90.99|91.96|90.66|125
1656697500000|2022-07-01 17:45:00|92.02|90.72|92.04|90.74|92.13|90.83|91.89|90.59|121
1656697800000|2022-07-01 17:50:00|92.03|90.73|91.92|90.62|92.09|90.79|91.91|90.61|87
1656698100000|2022-07-01 17:55:00|91.93|90.63|92.06|90.76|92.11|90.81|91.91|90.61|108
1656698400000|2022-07-01 18:00:00|92.07|90.77|91.86|90.56|92.17|90.87|91.82|90.52|139
1656698700000|2022-07-01 18:05:00|91.88|90.58|91.87|90.57|92.13|90.83|91.72|90.42|106
1656699000000|2022-07-01 18:10:00|91.86|90.56|91.93|90.63|91.98|90.68|91.81|90.51|95
1656699300000|2022-07-01 18:15:00|91.94|90.64|92|90.7|92.01|90.71|91.9|90.6|54
1656699600000|2022-07-01 18:20:00|92.01|90.71|92.21|90.91|92.23|90.93|92.01|90.71|106
1656699900000|2022-07-01 18:25:00|92.2|90.9|92.03|90.73|92.21|90.91|92.01|90.71|60
1656700200000|2022-07-01 18:30:00|92.09|90.79|92.14|90.84|92.22|90.92|92.04|90.74|67
1656700500000|2022-07-01 18:35:00|92.13|90.83|92.01|90.71|92.14|90.84|91.84|90.54|91
1656700800000|2022-07-01 18:40:00|92|90.7|91.92|90.62|92.01|90.71|91.83|90.53|79
1656701100000|2022-07-01 18:45:00|91.94|90.64|91.96|90.66|92.06|90.76|91.85|90.55|73
1656701400000|2022-07-01 18:50:00|91.95|90.65|91.75|90.45|91.97|90.67|91.73|90.43|51
1656701700000|2022-07-01 18:55:00|91.73|90.43|91.86|90.56|91.94|90.64|91.65|90.35|88
1656702000000|2022-07-01 19:00:00|91.85|90.55|91.83|90.53|91.94|90.64|91.74|90.44|106
1656702300000|2022-07-01 19:05:00|91.84|90.54|92.16|90.86|92.16|90.86|91.84|90.54|83
1656702600000|2022-07-01 19:10:00|92.17|90.87|92.21|90.91|92.21|90.91|92.12|90.82|72
1656702900000|2022-07-01 19:15:00|92.22|90.92|91.96|90.66|92.27|90.97|91.96|90.66|71
1656703200000|2022-07-01 19:20:00|91.97|90.67|91.74|90.44|92.03|90.73|91.66|90.36|175
1656703500000|2022-07-01 19:25:00|91.73|90.43|91.82|90.52|91.84|90.54|91.63|90.33|88
1656703800000|2022-07-01 19:30:00|91.83|90.53|91.84|90.54|92.13|90.83|91.8|90.5|72
1656704100000|2022-07-01 19:35:00|91.85|90.55|91.95|90.65|91.97|90.67|91.74|90.44|94
1656704400000|2022-07-01 19:40:00|91.94|90.64|92.03|90.73|92.07|90.77|91.89|90.59|105
1656704700000|2022-07-01 19:45:00|92.04|90.74|92.13|90.83|92.14|90.84|91.98|90.68|71
1656705000000|2022-07-01 19:50:00|92.15|90.85|92.08|90.78|92.15|90.85|91.95|90.65|77
1656705300000|2022-07-01 19:55:00|92.09|90.79|92.24|90.94|92.3|91|92.06|90.76|54
1656705600000|2022-07-01 20:00:00|92.27|90.97|92.16|90.86|92.41|91.11|92.05|90.75|99
1656705900000|2022-07-01 20:05:00|92.17|90.87|92.8|91.5|92.8|91.5|92.17|90.87|129
1656706200000|2022-07-01 20:10:00|92.78|91.48|92.65|91.35|92.8|91.5|92.65|91.35|59
1656706500000|2022-07-01 20:15:00|92.64|91.34|93.08|91.78|93.2|91.9|92.53|91.23|130
1656706800000|2022-07-01 20:20:00|93.09|91.79|93|91.7|93.36|92.06|92.92|91.62|140
1656707100000|2022-07-01 20:25:00|93.02|91.72|93.14|91.84|93.19|91.89|92.94|91.64|54
1656707400000|2022-07-01 20:30:00|93.13|91.83|93.03|91.73|93.15|91.85|92.94|91.64|74
1656707700000|2022-07-01 20:35:00|93.02|91.72|92.77|91.47|93.02|91.72|92.72|91.42|64
1656708000000|2022-07-01 20:40:00|92.78|91.48|92.76|91.46|92.87|91.57|92.72|91.42|58
1656708300000|2022-07-01 20:45:00|92.74|91.44|92.96|91.66|92.97|91.67|92.74|91.44|58
1656708600000|2022-07-01 20:50:00|92.97|91.67|92.96|91.66|93.05|91.75|92.9|91.6|51
1656708900000|2022-07-01 20:55:00|92.44|91.14|92.36|91.06|92.55|91.25|92.36|91.06|66
1656745200000|2022-07-02 07:00:00|91.56|90.26|91.93|90.63|91.95|90.65|91.56|90.26|28
1656745500000|2022-07-02 07:05:00|91.94|90.64|91.96|90.66|91.96|90.66|91.86|90.56|36
1656745800000|2022-07-02 07:10:00|91.98|90.68|91.97|90.67|92.09|90.79|91.89|90.59|58
1656746100000|2022-07-02 07:15:00|91.96|90.66|92.2|90.9|92.26|90.96|91.91|90.61|62
1656746400000|2022-07-02 07:20:00|92.22|90.92|92.26|90.96|92.33|91.03|92.22|90.92|22
1656746700000|2022-07-02 07:25:00|92.27|90.97|91.94|90.64|92.27|90.97|91.94|90.64|83
1656747000000|2022-07-02 07:30:00|91.93|90.63|91.83|90.53|91.99|90.69|91.8|90.5|72
1656747300000|2022-07-02 07:35:00|91.82|90.52|91.94|90.64|91.95|90.65|91.72|90.42|38
1656747600000|2022-07-02 07:40:00|91.95|90.65|91.76|90.46|92|90.7|91.75|90.45|38
1656747900000|2022-07-02 07:45:00|91.77|90.47|91.43|90.13|91.8|90.5|91.37|90.07|79
1656748200000|2022-07-02 07:50:00|91.44|90.14|91.55|90.25|91.62|90.32|91.32|90.02|83
1656748500000|2022-07-02 07:55:00|91.54|90.24|91.51|90.21|91.63|90.33|91.5|90.2|50
1656748800000|2022-07-02 08:00:00|91.53|90.23|91.64|90.34|91.65|90.35|91.53|90.23|32
1656749100000|2022-07-02 08:05:00|91.65|90.35|91.62|90.32|91.75|90.45|91.5|90.2|52
1656749400000|2022-07-02 08:10:00|91.63|90.33|91.7|90.4|91.71|90.41|91.53|90.23|42
1656749700000|2022-07-02 08:15:00|91.71|90.41|91.8|90.5|91.83|90.53|91.71|90.41|37
1656750000000|2022-07-02 08:20:00|91.82|90.52|91.85|90.55|91.88|90.58|91.7|90.4|44
1656750300000|2022-07-02 08:25:00|91.84|90.54|91.88|90.58|91.89|90.59|91.74|90.44|37
1656750600000|2022-07-02 08:30:00|91.87|90.57|91.73|90.43|91.98|90.68|91.73|90.43|65
1656750900000|2022-07-02 08:35:00|91.72|90.42|91.27|89.97|91.72|90.42|91.23|89.93|72
1656751200000|2022-07-02 08:40:00|91.31|90.01|91.27|89.97|91.39|90.09|91.27|89.97|26
1656751500000|2022-07-02 08:45:00|91.26|89.96|91.47|90.17|91.48|90.18|91.26|89.96|66
1656751800000|2022-07-02 08:50:00|91.46|90.16|91.46|90.16|91.62|90.32|91.45|90.15|40
1656752100000|2022-07-02 08:55:00|91.45|90.15|91.31|90.01|91.46|90.16|91.15|89.85|82
1656752400000|2022-07-02 09:00:00|91.3|90|91.41|90.11|91.46|90.16|91.3|90|60
1656752700000|2022-07-02 09:05:00|91.37|90.07|91.5|90.2|91.51|90.21|91.33|90.03|60
1656753000000|2022-07-02 09:10:00|91.49|90.19|91.63|90.33|91.64|90.34|91.43|90.13|68
1656753300000|2022-07-02 09:15:00|91.64|90.34|91.45|90.15|91.64|90.34|91.44|90.14|44
1656753600000|2022-07-02 09:20:00|91.48|90.18|91.17|89.87|91.48|90.18|91.16|89.86|39
1656753900000|2022-07-02 09:25:00|91.14|89.84|90.81|89.51|91.15|89.85|90.53|89.23|170
1656754200000|2022-07-02 09:30:00|90.79|89.49|91.05|89.75|91.2|89.9|90.79|89.49|114
1656754500000|2022-07-02 09:35:00|91.04|89.74|91.26|89.96|91.26|89.96|91.04|89.74|55
1656754800000|2022-07-02 09:40:00|91.25|89.95|91.14|89.84|91.32|90.02|91.08|89.78|61
1656755100000|2022-07-02 09:45:00|91.15|89.85|91.51|90.21|91.56|90.26|91.15|89.85|99
1656755400000|2022-07-02 09:50:00|91.5|90.2|91.47|90.17|91.64|90.34|91.47|90.17|102
1656755700000|2022-07-02 09:55:00|91.46|90.16|91.53|90.23|91.59|90.29|91.37|90.07|79
1656756000000|2022-07-02 10:00:00|91.56|90.26|91.53|90.23|91.66|90.36|91.53|90.23|78
1656756300000|2022-07-02 10:05:00|91.52|90.22|91.42|90.12|91.58|90.28|91.42|90.12|35
1656756600000|2022-07-02 10:10:00|91.41|90.11|91.53|90.23|91.55|90.25|91.41|90.11|28
1656756900000|2022-07-02 10:15:00|91.54|90.24|91.69|90.39|91.78|90.48|91.54|90.24|65
1656757200000|2022-07-02 10:20:00|91.68|90.38|91.53|90.23|91.72|90.42|91.53|90.23|42
1656757500000|2022-07-02 10:25:00|91.54|90.24|91.64|90.34|91.64|90.34|91.45|90.15|45
1656757800000|2022-07-02 10:30:00|91.63|90.33|91.78|90.48|91.79|90.49|91.59|90.29|33
1656758100000|2022-07-02 10:35:00|91.79|90.49|92.2|90.9|92.24|90.94|91.76|90.46|105
1656758400000|2022-07-02 10:40:00|92.21|90.91|92.12|90.82|92.28|90.98|92.04|90.74|60
1656758700000|2022-07-02 10:45:00|92.11|90.81|92.13|90.83|92.19|90.89|92.06|90.76|52
1656759000000|2022-07-02 10:50:00|92.12|90.82|92.15|90.85|92.32|91.02|92.11|90.81|82
1656759300000|2022-07-02 10:55:00|92.14|90.84|92.14|90.84|92.16|90.86|92.11|90.81|18
1656759600000|2022-07-02 11:00:00|92.15|90.85|92.08|90.78|92.23|90.93|92.07|90.77|64
1656759900000|2022-07-02 11:05:00|92.07|90.77|92.07|90.77|92.17|90.87|92.06|90.76|58
1656760200000|2022-07-02 11:10:00|92.05|90.75|92.2|90.9|92.28|90.98|92.03|90.73|57
1656760500000|2022-07-02 11:15:00|92.21|90.91|92.26|90.96|92.28|90.98|92.17|90.87|40
1656760800000|2022-07-02 11:20:00|92.27|90.97|92.18|90.88|92.36|91.06|92.17|90.87|50
1656761100000|2022-07-02 11:25:00|92.17|90.87|92.24|90.94|92.34|91.04|92.16|90.86|42
1656761400000|2022-07-02 11:30:00|92.25|90.95|92.24|90.94|92.34|91.04|92.24|90.94|30
1656761700000|2022-07-02 11:35:00|92.25|90.95|92.04|90.74|92.25|90.95|92.03|90.73|58
1656762000000|2022-07-02 11:40:00|92.05|90.75|92.05|90.75|92.08|90.78|91.96|90.66|93
1656762300000|2022-07-02 11:45:00|92.06|90.76|91.92|90.62|92.12|90.82|91.92|90.62|89
1656762600000|2022-07-02 11:50:00|91.91|90.61|92.25|90.95|92.25|90.95|91.91|90.61|66
1656762900000|2022-07-02 11:55:00|92.26|90.96|92.22|90.92|92.26|90.96|92.22|90.92|14
1656763200000|2022-07-02 12:00:00|92.23|90.93|92.11|90.81|92.52|91.22|92.05|90.75|94
1656763500000|2022-07-02 12:05:00|92.12|90.82|92.4|91.1|92.59|91.29|92.1|90.8|111
1656763800000|2022-07-02 12:10:00|92.41|91.11|92.54|91.24|92.58|91.28|92.41|91.11|69
1656764100000|2022-07-02 12:15:00|92.57|91.27|92.46|91.16|92.84|91.54|92.45|91.15|84
1656764400000|2022-07-02 12:20:00|92.45|91.15|92.54|91.24|92.55|91.25|92.4|91.1|41
1656764700000|2022-07-02 12:25:00|92.55|91.25|92.45|91.15|92.6|91.3|92.44|91.14|34
1656765000000|2022-07-02 12:30:00|92.44|91.14|92.34|91.04|92.48|91.18|92.32|91.02|46
1656765300000|2022-07-02 12:35:00|92.35|91.05|92.58|91.28|92.61|91.31|92.32|91.02|77
1656765600000|2022-07-02 12:40:00|92.57|91.27|93.19|91.89|93.32|92.02|92.42|91.12|199
1656765900000|2022-07-02 12:45:00|93.18|91.88|93.07|91.77|93.27|91.97|92.95|91.65|107
1656766200000|2022-07-02 12:50:00|93.05|91.75|92.84|91.54|93.05|91.75|92.84|91.54|78
1656766500000|2022-07-02 12:55:00|92.82|91.52|92.86|91.56|92.9|91.6|92.8|91.5|54
1656766800000|2022-07-02 13:00:00|92.87|91.57|92.72|91.42|92.9|91.6|92.72|91.42|55
1656767100000|2022-07-02 13:05:00|92.71|91.41|92.69|91.39|92.77|91.47|92.63|91.33|65
1656767400000|2022-07-02 13:10:00|92.71|91.41|92.45|91.15|92.78|91.48|92.44|91.14|113
1656767700000|2022-07-02 13:15:00|92.44|91.14|92.43|91.13|92.5|91.2|92.38|91.08|61
1656768000000|2022-07-02 13:20:00|92.42|91.12|92.53|91.23|92.6|91.3|92.42|91.12|50
1656768300000|2022-07-02 13:25:00|92.52|91.22|92.45|91.15|92.56|91.26|92.43|91.13|59
1656768600000|2022-07-02 13:30:00|92.44|91.14|92.33|91.03|92.59|91.29|92.24|90.94|72
1656768900000|2022-07-02 13:35:00|92.36|91.06|92.4|91.1|92.44|91.14|92.33|91.03|45
1656769200000|2022-07-02 13:40:00|92.41|91.11|92.34|91.04|92.47|91.17|92.26|90.96|55
1656769500000|2022-07-02 13:45:00|92.35|91.05|92.31|91.01|92.4|91.1|92.31|91.01|30
1656769800000|2022-07-02 13:50:00|92.32|91.02|92.43|91.13|92.49|91.19|92.31|91.01|53
1656770100000|2022-07-02 13:55:00|92.44|91.14|92.52|91.22|92.54|91.24|92.38|91.08|62
1656770400000|2022-07-02 14:00:00|92.53|91.23|92.63|91.33|92.63|91.33|92.47|91.17|64
1656770700000|2022-07-02 14:05:00|92.64|91.34|92.59|91.29|92.66|91.36|92.52|91.22|48
1656771000000|2022-07-02 14:10:00|92.6|91.3|92.63|91.33|92.64|91.34|92.55|91.25|37
1656771300000|2022-07-02 14:15:00|92.64|91.34|92.7|91.4|92.94|91.64|92.63|91.33|84
1656771600000|2022-07-02 14:20:00|92.78|91.48|92.87|91.57|92.91|91.61|92.76|91.46|47
1656771900000|2022-07-02 14:25:00|92.86|91.56|92.97|91.67|92.99|91.69|92.86|91.56|57
1656772200000|2022-07-02 14:30:00|92.96|91.66|93.05|91.75|93.11|91.81|92.93|91.63|77
1656772500000|2022-07-02 14:35:00|93.07|91.77|93.16|91.86|93.17|91.87|92.93|91.63|92
1656772800000|2022-07-02 14:40:00|93.15|91.85|93.05|91.75|93.15|91.85|93.04|91.74|36
1656773100000|2022-07-02 14:45:00|93.04|91.74|92.83|91.53|93.08|91.78|92.78|91.48|69
1656773400000|2022-07-02 14:50:00|92.81|91.51|92.71|91.41|92.81|91.51|92.61|91.31|50
1656773700000|2022-07-02 14:55:00|92.72|91.42|92.59|91.29|92.84|91.54|92.55|91.25|63
1656774000000|2022-07-02 15:00:00|92.58|91.28|92.5|91.2|92.65|91.35|92.44|91.14|95
1656774300000|2022-07-02 15:05:00|92.49|91.19|92.55|91.25|92.57|91.27|92.49|91.19|15
1656774600000|2022-07-02 15:10:00|92.54|91.24|92.32|91.02|92.54|91.24|92.28|90.98|74
1656774900000|2022-07-02 15:15:00|92.31|91.01|92.28|90.98|92.34|91.04|92.26|90.96|50
1656775200000|2022-07-02 15:20:00|92.27|90.97|91.97|90.67|92.35|91.05|91.92|90.62|118
1656775500000|2022-07-02 15:25:00|91.99|90.69|91.95|90.65|92.1|90.8|91.86|90.56|97
1656775800000|2022-07-02 15:30:00|91.94|90.64|92.24|90.94|92.25|90.95|91.92|90.62|101
1656776100000|2022-07-02 15:35:00|92.25|90.95|92.39|91.09|92.39|91.09|92.23|90.93|56
1656776400000|2022-07-02 15:40:00|92.4|91.1|92.31|91.01|92.42|91.12|92.28|90.98|50
1656776700000|2022-07-02 15:45:00|92.3|91|92.33|91.03|92.4|91.1|92.22|90.92|59
1656777000000|2022-07-02 15:50:00|92.32|91.02|92.59|91.29|92.61|91.31|92.31|91.01|104
1656777300000|2022-07-02 15:55:00|92.56|91.26|92.44|91.14|92.56|91.26|92.36|91.06|77
1656777600000|2022-07-02 16:00:00|92.45|91.15|92.38|91.08|92.46|91.16|92.33|91.03|48
1656777900000|2022-07-02 16:05:00|92.37|91.07|92.89|91.59|92.93|91.63|92.37|91.07|56
1656778200000|2022-07-02 16:10:00|92.9|91.6|92.7|91.4|93.22|91.92|92.69|91.39|117
1656778500000|2022-07-02 16:15:00|92.69|91.39|92.64|91.34|92.77|91.47|92.46|91.16|91
1656778800000|2022-07-02 16:20:00|92.65|91.35|92.81|91.51|92.83|91.53|92.64|91.34|58
1656779100000|2022-07-02 16:25:00|92.8|91.5|93.29|91.99|93.38|92.08|92.8|91.5|109
1656779400000|2022-07-02 16:30:00|93.28|91.98|93.08|91.78|93.29|91.99|93.07|91.77|56
1656779700000|2022-07-02 16:35:00|93.07|91.77|93.15|91.85|93.18|91.88|93.07|91.77|37
1656780000000|2022-07-02 16:40:00|93.16|91.86|93.13|91.83|93.17|91.87|93.03|91.73|58
1656780300000|2022-07-02 16:45:00|93.16|91.86|93.53|92.23|93.56|92.26|93.16|91.86|84
1656780600000|2022-07-02 16:50:00|93.54|92.24|93.43|92.13|93.56|92.26|93.26|91.96|75
1656780900000|2022-07-02 16:55:00|93.45|92.15|93.46|92.16|93.51|92.21|93.4|92.1|42
1656781200000|2022-07-02 17:00:00|93.47|92.17|93.4|92.1|93.5|92.2|93.35|92.05|46
1656781500000|2022-07-02 17:05:00|93.41|92.11|93.33|92.03|93.5|92.2|93.19|91.89|79
1656781800000|2022-07-02 17:10:00|93.34|92.04|93.25|91.95|93.42|92.12|93.24|91.94|37
1656782100000|2022-07-02 17:15:00|93.26|91.96|93.2|91.9|93.31|92.01|93.18|91.88|46
1656782400000|2022-07-02 17:20:00|93.19|91.89|93.29|91.99|93.4|92.1|93.19|91.89|42
1656782700000|2022-07-02 17:25:00|93.3|92|93.59|92.29|93.59|92.29|93.29|91.99|38
1656783000000|2022-07-02 17:30:00|93.64|92.34|93.52|92.22|93.68|92.38|93.42|92.12|99
1656783300000|2022-07-02 17:35:00|93.51|92.21|93.52|92.22|93.55|92.25|93.46|92.16|49
1656783600000|2022-07-02 17:40:00|93.51|92.21|93.35|92.05|93.51|92.21|93.33|92.03|39
1656783900000|2022-07-02 17:45:00|93.39|92.09|93.52|92.22|93.54|92.24|93.31|92.01|51
1656784200000|2022-07-02 17:50:00|93.53|92.23|93.41|92.11|93.53|92.23|93.33|92.03|59
1656784500000|2022-07-02 17:55:00|93.4|92.1|93.4|92.1|93.47|92.17|93.36|92.06|25
1656784800000|2022-07-02 18:00:00|93.42|92.12|93.34|92.04|93.46|92.16|93.33|92.03|22
1656785100000|2022-07-02 18:05:00|93.32|92.02|93.51|92.21|93.6|92.3|93.24|91.94|70
1656785400000|2022-07-02 18:10:00|93.5|92.2|93.54|92.24|93.59|92.29|93.44|92.14|42
1656785700000|2022-07-02 18:15:00|93.55|92.25|93.47|92.17|93.59|92.29|93.45|92.15|36
1656786000000|2022-07-02 18:20:00|93.46|92.16|93.44|92.14|93.52|92.22|93.4|92.1|23
1656786300000|2022-07-02 18:25:00|93.43|92.13|93.52|92.22|93.53|92.23|93.43|92.13|35
1656786600000|2022-07-02 18:30:00|93.53|92.23|93.6|92.3|93.63|92.33|93.53|92.23|35
1656786900000|2022-07-02 18:35:00|93.59|92.29|93.56|92.26|93.62|92.32|93.55|92.25|45
1656787200000|2022-07-02 18:40:00|93.55|92.25|93.54|92.24|93.58|92.28|93.51|92.21|32
1656787500000|2022-07-02 18:45:00|93.55|92.25|93.8|92.5|93.89|92.59|93.44|92.14|90
1656787800000|2022-07-02 18:50:00|93.79|92.49|94.05|92.75|94.24|92.94|93.78|92.48|134
1656788100000|2022-07-02 18:55:00|94.06|92.76|93.97|92.67|94.13|92.83|93.92|92.62|79
1656788400000|2022-07-02 19:00:00|93.96|92.66|94.08|92.78|94.09|92.79|93.89|92.59|93
1656788700000|2022-07-02 19:05:00|94.07|92.77|93.94|92.64|94.16|92.86|93.93|92.63|77
1656789000000|2022-07-02 19:10:00|93.93|92.63|93.9|92.6|94.03|92.73|93.87|92.57|80
1656789300000|2022-07-02 19:15:00|93.91|92.61|93.91|92.61|93.98|92.68|93.86|92.56|68
1656789600000|2022-07-02 19:20:00|93.9|92.6|93.49|92.19|93.9|92.6|93.41|92.11|96
1656789900000|2022-07-02 19:25:00|93.5|92.2|93.27|91.97|93.68|92.38|93.24|91.94|101
1656790200000|2022-07-02 19:30:00|93.26|91.96|93.27|91.97|93.47|92.17|93.18|91.88|119
1656790500000|2022-07-02 19:35:00|93.28|91.98|93.83|92.53|93.88|92.58|93.28|91.98|108
1656790800000|2022-07-02 19:40:00|93.82|92.52|93.99|92.69|94.1|92.8|93.82|92.52|104
1656791100000|2022-07-02 19:45:00|94|92.7|94.01|92.71|94.08|92.78|93.94|92.64|75
1656791400000|2022-07-02 19:50:00|94.02|92.72|93.99|92.69|94.02|92.72|93.92|92.62|53
1656791700000|2022-07-02 19:55:00|93.98|92.68|94.06|92.76|94.11|92.81|93.94|92.64|90
1656792000000|2022-07-02 20:00:00|94.05|92.75|94.04|92.74|94.19|92.89|94.03|92.73|45
1656792300000|2022-07-02 20:05:00|94.03|92.73|93.97|92.67|94.03|92.73|93.9|92.6|37
1656792600000|2022-07-02 20:10:00|93.96|92.66|93.94|92.64|93.97|92.67|93.89|92.59|41
1656792900000|2022-07-02 20:15:00|93.93|92.63|93.89|92.59|94.03|92.73|93.79|92.49|81
1656793200000|2022-07-02 20:20:00|93.91|92.61|93.99|92.69|94.06|92.76|93.91|92.61|60
1656793500000|2022-07-02 20:25:00|94|92.7|94.12|92.82|94.15|92.85|93.99|92.69|50
1656793800000|2022-07-02 20:30:00|94.15|92.85|94.47|93.17|94.51|93.21|94.09|92.79|62
1656794100000|2022-07-02 20:35:00|94.46|93.16|94.36|93.06|94.46|93.16|94.36|93.06|19
1656794400000|2022-07-02 20:40:00|94.37|93.07|94.41|93.11|94.45|93.15|94.35|93.05|23
1656794700000|2022-07-02 20:45:00|94.4|93.1|94.37|93.07|94.4|93.1|94.35|93.05|21
1656795000000|2022-07-02 20:50:00|94.38|93.08|94.46|93.16|94.46|93.16|94.35|93.05|33
1656795300000|2022-07-02 20:55:00|94.45|93.15|94.28|92.98|94.52|93.22|94.26|92.96|48
1656795600000|2022-07-02 21:00:00|94.29|92.99|94.37|93.07|94.41|93.11|94.25|92.95|34
1656795900000|2022-07-02 21:05:00|94.38|93.08|94.47|93.17|94.62|93.32|94.27|92.97|89
1656796200000|2022-07-02 21:10:00|94.48|93.18|94.54|93.24|94.55|93.25|94.48|93.18|35
1656796500000|2022-07-02 21:15:00|94.53|93.23|94.57|93.27|94.61|93.31|94.53|93.23|33
1656796800000|2022-07-02 21:20:00|94.56|93.26|94.64|93.34|94.66|93.36|94.54|93.24|29
1656797100000|2022-07-02 21:25:00|94.65|93.35|94.76|93.46|94.76|93.46|94.65|93.35|37
1656797400000|2022-07-02 21:30:00|94.75|93.45|94.76|93.46|94.78|93.48|94.74|93.44|35
1656797700000|2022-07-02 21:35:00|94.77|93.47|94.93|93.63|94.93|93.63|94.77|93.47|39
1656798000000|2022-07-02 21:40:00|94.92|93.62|94.96|93.66|94.98|93.68|94.92|93.62|36
1656798300000|2022-07-02 21:45:00|94.97|93.67|94.73|93.43|94.97|93.67|94.73|93.43|82
1656798600000|2022-07-02 21:50:00|94.72|93.42|94.63|93.33|94.82|93.52|94.63|93.33|103
1656798900000|2022-07-02 21:55:00|94.64|93.34|94.61|93.31|94.76|93.46|94.58|93.28|30
1656799200000|2022-07-02 22:00:00|94.63|93.33|94.87|93.57|94.92|93.62|94.63|93.33|47
1656799500000|2022-07-02 22:05:00|94.89|93.59|94.61|93.31|94.89|93.59|94.57|93.27|58
1656799800000|2022-07-02 22:10:00|94.62|93.32|94.63|93.33|94.63|93.33|94.56|93.26|43
1656800100000|2022-07-02 22:15:00|94.61|93.31|94.76|93.46|94.76|93.46|94.58|93.28|37
1656800400000|2022-07-02 22:20:00|94.75|93.45|94.86|93.56|94.87|93.57|94.65|93.35|26
1656800700000|2022-07-02 22:25:00|94.85|93.55|94.83|93.53|94.9|93.6|94.83|93.53|44
1656801000000|2022-07-02 22:30:00|94.84|93.54|94.76|93.46|94.89|93.59|94.76|93.46|52
1656801300000|2022-07-02 22:35:00|94.75|93.45|94.56|93.26|94.76|93.46|94.56|93.26|59
1656801600000|2022-07-02 22:40:00|94.55|93.25|94.53|93.23|94.55|93.25|94.45|93.15|26
1656801900000|2022-07-02 22:45:00|94.52|93.22|94.41|93.11|94.58|93.28|94.37|93.07|51
1656802200000|2022-07-02 22:50:00|94.39|93.09|94.48|93.18|94.53|93.23|94.38|93.08|30
1656802500000|2022-07-02 22:55:00|94.47|93.17|94.49|93.19|94.53|93.23|94.39|93.09|30
1656802800000|2022-07-02 23:00:00|94.5|93.2|94.55|93.25|94.64|93.34|94.5|93.2|68
1656803100000|2022-07-02 23:05:00|94.56|93.26|94.53|93.23|94.56|93.26|94.5|93.2|32
1656803400000|2022-07-02 23:10:00|94.52|93.22|94.35|93.05|94.53|93.23|94.34|93.04|75
1656803700000|2022-07-02 23:15:00|94.34|93.04|94.24|92.94|94.37|93.07|94.24|92.94|55
1656804000000|2022-07-02 23:20:00|94.23|92.93|94.11|92.81|94.24|92.94|94.08|92.78|41
1656804300000|2022-07-02 23:25:00|94.1|92.8|94.21|92.91|94.25|92.95|94.02|92.72|76
1656804600000|2022-07-02 23:30:00|94.23|92.93|94.16|92.86|94.26|92.96|94.07|92.77|53
1656804900000|2022-07-02 23:35:00|94.15|92.85|94.35|93.05|94.36|93.06|94.14|92.84|36
1656805200000|2022-07-02 23:40:00|94.38|93.08|94.58|93.28|94.63|93.33|94.34|93.04|80
1656805500000|2022-07-02 23:45:00|94.59|93.29|94.44|93.14|94.6|93.3|94.3|93|62
1656805800000|2022-07-02 23:50:00|94.43|93.13|94.29|92.99|94.43|93.13|94.23|92.93|43
1656806100000|2022-07-02 23:55:00|94.28|92.98|94.29|92.99|94.3|93|94.22|92.92|29
1656806400000|2022-07-03 00:00:00|94.28|92.98|94.1|92.8|94.48|93.18|94.1|92.8|75
1656806700000|2022-07-03 00:05:00|94.09|92.79|94.14|92.84|94.19|92.89|94.05|92.75|41
1656807000000|2022-07-03 00:10:00|94.15|92.85|94.29|92.99|94.36|93.06|94.15|92.85|44
1656807300000|2022-07-03 00:15:00|94.3|93|93.83|92.53|94.39|93.09|93.79|92.49|96
1656807600000|2022-07-03 00:20:00|93.82|92.52|93.7|92.4|93.84|92.54|93.53|92.23|134
1656807900000|2022-07-03 00:25:00|93.71|92.41|93.5|92.2|93.74|92.44|93.48|92.18|60
1656808200000|2022-07-03 00:30:00|93.53|92.23|93.32|92.02|93.54|92.24|93.24|91.94|114
1656808500000|2022-07-03 00:35:00|93.33|92.03|93.74|92.44|93.82|92.52|93.33|92.03|72
1656808800000|2022-07-03 00:40:00|93.75|92.45|93.72|92.42|93.76|92.46|93.66|92.36|48
1656809100000|2022-07-03 00:45:00|93.73|92.43|93.7|92.4|93.75|92.45|93.66|92.36|45
1656809400000|2022-07-03 00:50:00|93.69|92.39|93.8|92.5|93.82|92.52|93.69|92.39|22
1656809700000|2022-07-03 00:55:00|93.82|92.52|93.84|92.54|93.86|92.56|93.79|92.49|45
1656810000000|2022-07-03 01:00:00|93.85|92.55|93.57|92.27|93.89|92.59|93.56|92.26|76
1656810300000|2022-07-03 01:05:00|93.56|92.26|93.31|92.01|93.56|92.26|93.3|92|69
1656810600000|2022-07-03 01:10:00|93.3|92|93.26|91.96|93.45|92.15|93.26|91.96|33
1656810900000|2022-07-03 01:15:00|93.28|91.98|93.3|92|93.34|92.04|93.27|91.97|45
1656811200000|2022-07-03 01:20:00|93.32|92.02|93.38|92.08|93.52|92.22|93.32|92.02|45
1656811500000|2022-07-03 01:25:00|93.39|92.09|93.51|92.21|93.52|92.22|93.39|92.09|25
1656811800000|2022-07-03 01:30:00|93.49|92.19|93.3|92|93.49|92.19|93.27|91.97|59
1656812100000|2022-07-03 01:35:00|93.31|92.01|93.33|92.03|93.33|92.03|93.24|91.94|40
1656812400000|2022-07-03 01:40:00|93.32|92.02|93.14|91.84|93.32|92.02|93.06|91.76|75
1656812700000|2022-07-03 01:45:00|93.13|91.83|93.08|91.78|93.19|91.89|93.02|91.72|87
1656813000000|2022-07-03 01:50:00|93.05|91.75|93.33|92.03|93.33|92.03|93.03|91.73|72
1656813300000|2022-07-03 01:55:00|93.34|92.04|93.32|92.02|93.42|92.12|93.32|92.02|41
1656813600000|2022-07-03 02:00:00|93.3|92|93.32|92.02|93.34|92.04|93.23|91.93|34
1656813900000|2022-07-03 02:05:00|93.33|92.03|93.34|92.04|93.45|92.15|93.32|92.02|30
1656814200000|2022-07-03 02:10:00|93.35|92.05|93.48|92.18|93.51|92.21|93.34|92.04|37
1656814500000|2022-07-03 02:15:00|93.47|92.17|93.56|92.26|93.57|92.27|93.45|92.15|28
1656814800000|2022-07-03 02:20:00|93.55|92.25|93.56|92.26|93.65|92.35|93.55|92.25|32
1656815100000|2022-07-03 02:25:00|93.55|92.25|93.54|92.24|93.62|92.32|93.52|92.22|44
1656815400000|2022-07-03 02:30:00|93.53|92.23|93.77|92.47|93.81|92.51|93.53|92.23|64
1656815700000|2022-07-03 02:35:00|93.78|92.48|93.89|92.59|93.9|92.6|93.78|92.48|32
1656816000000|2022-07-03 02:40:00|93.9|92.6|93.88|92.58|93.94|92.64|93.85|92.55|40
1656816300000|2022-07-03 02:45:00|93.87|92.57|93.93|92.63|93.93|92.63|93.84|92.54|49
1656816600000|2022-07-03 02:50:00|93.92|92.62|93.74|92.44|93.93|92.63|93.74|92.44|48
1656816900000|2022-07-03 02:55:00|93.75|92.45|93.81|92.51|93.84|92.54|93.75|92.45|62
1656817200000|2022-07-03 03:00:00|93.79|92.49|93.54|92.24|93.79|92.49|93.52|92.22|51
1656817500000|2022-07-03 03:05:00|93.55|92.25|93.49|92.19|93.55|92.25|93.48|92.18|14
1656817800000|2022-07-03 03:10:00|93.47|92.17|93.19|91.89|93.5|92.2|93.18|91.88|58
1656818100000|2022-07-03 03:15:00|93.2|91.9|93.39|92.09|93.41|92.11|93.19|91.89|52
1656818400000|2022-07-03 03:20:00|93.4|92.1|93.34|92.04|93.4|92.1|93.33|92.03|43
1656818700000|2022-07-03 03:25:00|93.35|92.05|93.58|92.28|93.58|92.28|93.34|92.04|54
1656819000000|2022-07-03 03:30:00|93.57|92.27|93.61|92.31|93.66|92.36|93.47|92.17|57
1656819300000|2022-07-03 03:35:00|93.59|92.29|93.83|92.53|93.83|92.53|93.59|92.29|36
1656819600000|2022-07-03 03:40:00|93.82|92.52|93.94|92.64|93.96|92.66|93.82|92.52|59
1656819900000|2022-07-03 03:45:00|93.93|92.63|93.8|92.5|93.93|92.63|93.73|92.43|58
1656820200000|2022-07-03 03:50:00|93.81|92.51|93.75|92.45|93.83|92.53|93.72|92.42|43
1656820500000|2022-07-03 03:55:00|93.77|92.47|93.74|92.44|93.88|92.58|93.73|92.43|41
1656820800000|2022-07-03 04:00:00|93.75|92.45|93.97|92.67|93.97|92.67|93.75|92.45|65
1656821100000|2022-07-03 04:05:00|93.96|92.66|94.02|92.72|94.02|92.72|93.91|92.61|34
1656821400000|2022-07-03 04:10:00|94.04|92.74|94|92.7|94.13|92.83|94|92.7|17
1656821700000|2022-07-03 04:15:00|94.01|92.71|93.97|92.67|94.02|92.72|93.95|92.65|27
1656822000000|2022-07-03 04:20:00|93.98|92.68|93.81|92.51|93.98|92.68|93.77|92.47|47
1656822300000|2022-07-03 04:25:00|93.82|92.52|93.95|92.65|93.95|92.65|93.81|92.51|41
1656822600000|2022-07-03 04:30:00|93.98|92.68|93.9|92.6|94|92.7|93.87|92.57|39
1656822900000|2022-07-03 04:35:00|93.91|92.61|93.97|92.67|94.02|92.72|93.87|92.57|67
1656823200000|2022-07-03 04:40:00|93.98|92.68|94.01|92.71|94.01|92.71|93.96|92.66|25
1656823500000|2022-07-03 04:45:00|94|92.7|93.35|92.05|94.01|92.71|93.35|92.05|103
1656823800000|2022-07-03 04:50:00|93.33|92.03|92.08|90.78|93.34|92.04|92.06|90.76|251
1656824100000|2022-07-03 04:55:00|92.06|90.76|93.76|92.46|93.76|92.46|91.75|90.45|459
1656824400000|2022-07-03 05:00:00|93.75|92.45|93.96|92.66|94.48|93.18|93.62|92.32|333
1656824700000|2022-07-03 05:05:00|93.95|92.65|94.01|92.71|94.2|92.9|93.88|92.58|192
1656825000000|2022-07-03 05:10:00|94|92.7|93.52|92.22|94.01|92.71|93.48|92.18|253
1656825300000|2022-07-03 05:15:00|93.51|92.21|93.2|91.9|93.52|92.22|93.02|91.72|237
1656825600000|2022-07-03 05:20:00|93.21|91.91|93.17|91.87|93.44|92.14|93.17|91.87|143
1656825900000|2022-07-03 05:25:00|93.18|91.88|92.86|91.56|93.22|91.92|92.78|91.48|160
1656826200000|2022-07-03 05:30:00|92.88|91.58|92.81|91.51|93.02|91.72|92.77|91.47|111
1656826500000|2022-07-03 05:35:00|92.82|91.52|92.56|91.26|92.83|91.53|92.44|91.14|137
1656826800000|2022-07-03 05:40:00|92.55|91.25|92.66|91.36|92.66|91.36|92.52|91.22|63
1656827100000|2022-07-03 05:45:00|92.65|91.35|93.08|91.78|93.25|91.95|92.65|91.35|200
1656827400000|2022-07-03 05:50:00|93.09|91.79|92.98|91.68|93.29|91.99|92.98|91.68|117
1656827700000|2022-07-03 05:55:00|92.99|91.69|92.77|91.47|92.99|91.69|92.64|91.34|114
1656828000000|2022-07-03 06:00:00|92.78|91.48|92.74|91.44|92.88|91.58|92.7|91.4|88
1656828300000|2022-07-03 06:05:00|92.72|91.42|92.93|91.63|92.94|91.64|92.72|91.42|76
1656828600000|2022-07-03 06:10:00|92.92|91.62|92.89|91.59|92.99|91.69|92.7|91.4|86
1656828900000|2022-07-03 06:15:00|92.88|91.58|93.06|91.76|93.1|91.8|92.87|91.57|77
1656829200000|2022-07-03 06:20:00|93.04|91.74|93.26|91.96|93.29|91.99|92.99|91.69|49
1656829500000|2022-07-03 06:25:00|93.25|91.95|93.36|92.06|93.52|92.22|93.2|91.9|104
1656829800000|2022-07-03 06:30:00|93.37|92.07|93.54|92.24|93.55|92.25|93.35|92.05|74
1656830100000|2022-07-03 06:35:00|93.56|92.26|93.61|92.31|93.62|92.32|93.53|92.23|16
1656830400000|2022-07-03 06:40:00|93.62|92.32|93.56|92.26|93.79|92.49|93.51|92.21|73
1656830700000|2022-07-03 06:45:00|93.55|92.25|93.43|92.13|93.56|92.26|93.43|92.13|46
1656831000000|2022-07-03 06:50:00|93.42|92.12|93.54|92.24|93.58|92.28|93.25|91.95|101
1656831300000|2022-07-03 06:55:00|93.55|92.25|93.52|92.22|93.61|92.31|93.52|92.22|67
1656831600000|2022-07-03 07:00:00|93.51|92.21|93.52|92.22|93.64|92.34|93.5|92.2|69
1656831900000|2022-07-03 07:05:00|93.51|92.21|93.36|92.06|93.52|92.22|93.36|92.06|52
1656832200000|2022-07-03 07:10:00|93.37|92.07|93.35|92.05|93.43|92.13|93.34|92.04|34
1656832500000|2022-07-03 07:15:00|93.34|92.04|93.31|92.01|93.34|92.04|93.2|91.9|105
1656832800000|2022-07-03 07:20:00|93.32|92.02|93.44|92.14|93.61|92.31|93.27|91.97|61
1656833100000|2022-07-03 07:25:00|93.43|92.13|93.52|92.22|93.52|92.22|93.27|91.97|72
1656833400000|2022-07-03 07:30:00|93.54|92.24|93.45|92.15|93.54|92.24|93.42|92.12|55
1656833700000|2022-07-03 07:35:00|93.44|92.14|93.59|92.29|93.64|92.34|93.44|92.14|87
1656834000000|2022-07-03 07:40:00|93.6|92.3|93.62|92.32|93.64|92.34|93.54|92.24|60
1656834300000|2022-07-03 07:45:00|93.63|92.33|93.41|92.11|93.63|92.33|93.41|92.11|58
1656834600000|2022-07-03 07:50:00|93.42|92.12|93.7|92.4|93.7|92.4|93.41|92.11|25
1656834900000|2022-07-03 07:55:00|93.75|92.45|93.83|92.53|93.95|92.65|93.74|92.44|80
1656835200000|2022-07-03 08:00:00|93.82|92.52|93.81|92.51|93.87|92.57|93.7|92.4|48
1656835500000|2022-07-03 08:05:00|93.82|92.52|93.89|92.59|93.99|92.69|93.81|92.51|71
1656835800000|2022-07-03 08:10:00|93.88|92.58|93.26|91.96|93.9|92.6|93.18|91.88|109
1656836100000|2022-07-03 08:15:00|93.25|91.95|93.14|91.84|93.28|91.98|93.13|91.83|51
1656836400000|2022-07-03 08:20:00|93.15|91.85|93.87|92.57|93.87|92.57|93.15|91.85|114
1656836700000|2022-07-03 08:25:00|93.86|92.56|93.28|91.98|94.03|92.73|93.23|91.93|132
1656837000000|2022-07-03 08:30:00|93.27|91.97|93.14|91.84|93.36|92.06|93.07|91.77|102
1656837300000|2022-07-03 08:35:00|93.15|91.85|93.11|91.81|93.24|91.94|93.05|91.75|80
1656837600000|2022-07-03 08:40:00|93.09|91.79|93.09|91.79|93.14|91.84|93.05|91.75|44
1656837900000|2022-07-03 08:45:00|93.13|91.83|93.19|91.89|93.23|91.93|93.1|91.8|54
1656838200000|2022-07-03 08:50:00|93.18|91.88|93.22|91.92|93.3|92|93.14|91.84|49
1656838500000|2022-07-03 08:55:00|93.21|91.91|93.08|91.78|93.21|91.91|92.84|91.54|181
1656838800000|2022-07-03 09:00:00|93.05|91.75|92.98|91.68|93.08|91.78|92.96|91.66|104
1656839100000|2022-07-03 09:05:00|92.97|91.67|92.92|91.62|92.98|91.68|92.81|91.51|83
1656839400000|2022-07-03 09:10:00|92.9|91.6|92.89|91.59|92.97|91.67|92.85|91.55|97
1656839700000|2022-07-03 09:15:00|92.88|91.58|93.07|91.77|93.2|91.9|92.88|91.58|94
1656840000000|2022-07-03 09:20:00|93.06|91.76|93.04|91.74|93.13|91.83|93.03|91.73|57
1656840300000|2022-07-03 09:25:00|93.07|91.77|93.1|91.8|93.13|91.83|93.07|91.77|45
1656840600000|2022-07-03 09:30:00|93.11|91.81|92.99|91.69|93.12|91.82|92.85|91.55|88
1656840900000|2022-07-03 09:35:00|93.02|91.72|92.94|91.64|93.02|91.72|92.91|91.61|97
1656841200000|2022-07-03 09:40:00|92.93|91.63|93|91.7|93.01|91.71|92.89|91.59|115
1656841500000|2022-07-03 09:45:00|93.01|91.71|93.15|91.85|93.15|91.85|92.97|91.67|71
1656841800000|2022-07-03 09:50:00|93.16|91.86|93.32|92.02|93.33|92.03|93.13|91.83|47
1656842100000|2022-07-03 09:55:00|93.31|92.01|93.21|91.91|93.31|92.01|93.11|91.81|96
1656842400000|2022-07-03 10:00:00|93.2|91.9|93.29|91.99|93.41|92.11|93.16|91.86|67
1656842700000|2022-07-03 10:05:00|93.28|91.98|93.23|91.93|93.28|91.98|93.19|91.89|46
1656843000000|2022-07-03 10:10:00|93.22|91.92|93.22|91.92|93.24|91.94|93.19|91.89|30
1656843300000|2022-07-03 10:15:00|93.21|91.91|93.32|92.02|93.44|92.14|93.2|91.9|66
1656843600000|2022-07-03 10:20:00|93.31|92.01|93.31|92.01|93.36|92.06|93.28|91.98|38
1656843900000|2022-07-03 10:25:00|93.32|92.02|93.31|92.01|93.38|92.08|93.28|91.98|50
1656844200000|2022-07-03 10:30:00|93.3|92|93.47|92.17|93.51|92.21|93.3|92|47
1656844500000|2022-07-03 10:35:00|93.46|92.16|93.36|92.06|93.47|92.17|93.35|92.05|26
1656844800000|2022-07-03 10:40:00|93.35|92.05|93.25|91.95|93.36|92.06|93.18|91.88|37
1656845100000|2022-07-03 10:45:00|93.26|91.96|93.34|92.04|93.37|92.07|93.25|91.95|42
1656845400000|2022-07-03 10:50:00|93.33|92.03|93.28|91.98|93.33|92.03|93.26|91.96|30
1656845700000|2022-07-03 10:55:00|93.31|92.01|93.3|92|93.41|92.11|93.29|91.99|37
1656846000000|2022-07-03 11:00:00|93.29|91.99|93.32|92.02|93.33|92.03|93.26|91.96|41
1656846300000|2022-07-03 11:05:00|93.31|92.01|93.39|92.09|93.42|92.12|93.29|91.99|56
1656846600000|2022-07-03 11:10:00|93.38|92.08|93.39|92.09|93.39|92.09|93.26|91.96|52
1656846900000|2022-07-03 11:15:00|93.38|92.08|93.4|92.1|93.5|92.2|93.35|92.05|64
1656847200000|2022-07-03 11:20:00|93.39|92.09|93.29|91.99|93.4|92.1|93.29|91.99|44
1656847500000|2022-07-03 11:25:00|93.3|92|93.37|92.07|93.39|92.09|93.25|91.95|31
1656847800000|2022-07-03 11:30:00|93.38|92.08|93.26|91.96|93.38|92.08|93.24|91.94|72
1656848100000|2022-07-03 11:35:00|93.24|91.94|93.21|91.91|93.31|92.01|93.21|91.91|34
1656848400000|2022-07-03 11:40:00|93.22|91.92|93.21|91.91|93.22|91.92|93.15|91.85|44
1656848700000|2022-07-03 11:45:00|93.2|91.9|93.07|91.77|93.21|91.91|93.06|91.76|63
1656849000000|2022-07-03 11:50:00|93.08|91.78|93.11|91.81|93.16|91.86|93.07|91.77|42
1656849300000|2022-07-03 11:55:00|93.12|91.82|93.08|91.78|93.12|91.82|93.02|91.72|26
1656849600000|2022-07-03 12:00:00|93.09|91.79|93.16|91.86|93.21|91.91|93.08|91.78|59
1656849900000|2022-07-03 12:05:00|93.17|91.87|93.17|91.87|93.22|91.92|93.16|91.86|48
1656850200000|2022-07-03 12:10:00|93.18|91.88|93.13|91.83|93.21|91.91|93.12|91.82|27
1656850500000|2022-07-03 12:15:00|93.14|91.84|93.11|91.81|93.19|91.89|93.11|91.81|23
1656850800000|2022-07-03 12:20:00|93.1|91.8|93.16|91.86|93.21|91.91|93.1|91.8|38
1656851100000|2022-07-03 12:25:00|93.17|91.87|93.13|91.83|93.18|91.88|93.1|91.8|27
1656851400000|2022-07-03 12:30:00|93.12|91.82|93.13|91.83|93.16|91.86|93.04|91.74|45
1656851700000|2022-07-03 12:35:00|93.14|91.84|93.14|91.84|93.18|91.88|93.08|91.78|31
1656852000000|2022-07-03 12:40:00|93.15|91.85|92.96|91.66|93.17|91.87|92.95|91.65|57
1656852300000|2022-07-03 12:45:00|92.97|91.67|92.82|91.52|93.04|91.74|92.8|91.5|126
1656852600000|2022-07-03 12:50:00|92.83|91.53|92.82|91.52|92.92|91.62|92.8|91.5|96
1656852900000|2022-07-03 12:55:00|92.81|91.51|93.04|91.74|93.04|91.74|92.48|91.18|166
1656853200000|2022-07-03 13:00:00|93.03|91.73|92.95|91.65|93.05|91.75|92.91|91.61|69
1656853500000|2022-07-03 13:05:00|92.96|91.66|92.87|91.57|92.96|91.66|92.73|91.43|63
1656853800000|2022-07-03 13:10:00|92.89|91.59|92.71|91.41|92.89|91.59|92.71|91.41|48
1656854100000|2022-07-03 13:15:00|92.7|91.4|92.5|91.2|92.7|91.4|92.39|91.09|70
1656854400000|2022-07-03 13:20:00|92.51|91.21|92.6|91.3|92.66|91.36|92.5|91.2|63
1656854700000|2022-07-03 13:25:00|92.61|91.31|92.59|91.29|92.64|91.34|92.53|91.23|66
1656855000000|2022-07-03 13:30:00|92.58|91.28|92.49|91.19|92.66|91.36|92.43|91.13|77
1656855300000|2022-07-03 13:35:00|92.5|91.2|92.24|90.94|92.54|91.24|92.04|90.74|169
1656855600000|2022-07-03 13:40:00|92.26|90.96|92.39|91.09|92.41|91.11|92.16|90.86|75
1656855900000|2022-07-03 13:45:00|92.4|91.1|92.18|90.88|92.45|91.15|92.16|90.86|107
1656856200000|2022-07-03 13:50:00|92.17|90.87|92.05|90.75|92.25|90.95|92.02|90.72|87
1656856500000|2022-07-03 13:55:00|92.04|90.74|92.07|90.77|92.15|90.85|92.04|90.74|36
1656856800000|2022-07-03 14:00:00|92.06|90.76|92.29|90.99|92.34|91.04|91.87|90.57|108
1656857100000|2022-07-03 14:05:00|92.28|90.98|92.25|90.95|92.36|91.06|92.23|90.93|61
1656857400000|2022-07-03 14:10:00|92.26|90.96|92.38|91.08|92.4|91.1|92.25|90.95|57
1656857700000|2022-07-03 14:15:00|92.41|91.11|92.4|91.1|92.46|91.16|92.35|91.05|78
1656858000000|2022-07-03 14:20:00|92.38|91.08|92.56|91.26|92.67|91.37|92.36|91.06|88
1656858300000|2022-07-03 14:25:00|92.57|91.27|92.54|91.24|92.58|91.28|92.53|91.23|24
1656858600000|2022-07-03 14:30:00|92.53|91.23|92.56|91.26|92.76|91.46|92.53|91.23|42
1656858900000|2022-07-03 14:35:00|92.55|91.25|92.57|91.27|92.65|91.35|92.55|91.25|41
1656859200000|2022-07-03 14:40:00|92.56|91.26|92.64|91.34|92.65|91.35|92.55|91.25|38
1656859500000|2022-07-03 14:45:00|92.63|91.33|92.3|91|92.63|91.33|92.27|90.97|45
1656859800000|2022-07-03 14:50:00|92.33|91.03|92.53|91.23|92.59|91.29|92.33|91.03|57
1656860100000|2022-07-03 14:55:00|92.52|91.22|92.55|91.25|92.66|91.36|92.49|91.19|90
1656860400000|2022-07-03 15:00:00|92.54|91.24|92.57|91.27|92.61|91.31|92.53|91.23|48
1656860700000|2022-07-03 15:05:00|92.56|91.26|92.7|91.4|92.85|91.55|92.55|91.25|109
1656861000000|2022-07-03 15:10:00|92.71|91.41|92.8|91.5|92.8|91.5|92.63|91.33|44
1656861300000|2022-07-03 15:15:00|92.79|91.49|92.66|91.36|92.8|91.5|92.62|91.32|65
1656861600000|2022-07-03 15:20:00|92.67|91.37|92.8|91.5|92.85|91.55|92.56|91.26|60
1656861900000|2022-07-03 15:25:00|92.81|91.51|92.55|91.25|92.81|91.51|92.55|91.25|58
1656862200000|2022-07-03 15:30:00|92.56|91.26|92.46|91.16|92.64|91.34|92.34|91.04|77
1656862500000|2022-07-03 15:35:00|92.48|91.18|92.61|91.31|92.61|91.31|92.39|91.09|67
1656862800000|2022-07-03 15:40:00|92.6|91.3|92.44|91.14|92.61|91.31|92.37|91.07|49
1656863100000|2022-07-03 15:45:00|92.45|91.15|92.3|91|92.48|91.18|92.23|90.93|71
1656863400000|2022-07-03 15:50:00|92.29|90.99|92.28|90.98|92.4|91.1|92.24|90.94|51
1656863700000|2022-07-03 15:55:00|92.27|90.97|92.35|91.05|92.46|91.16|92.26|90.96|81
1656864000000|2022-07-03 16:00:00|92.36|91.06|92.45|91.15|92.45|91.15|92.24|90.94|78
1656864300000|2022-07-03 16:05:00|92.46|91.16|92.34|91.04|92.52|91.22|92.34|91.04|38
1656864600000|2022-07-03 16:10:00|92.35|91.05|92.43|91.13|92.45|91.15|92.26|90.96|50
1656864900000|2022-07-03 16:15:00|92.45|91.15|92.76|91.46|92.8|91.5|92.43|91.13|61
1656865200000|2022-07-03 16:20:00|92.78|91.48|92.74|91.44|92.91|91.61|92.73|91.43|63
1656865500000|2022-07-03 16:25:00|92.72|91.42|92.74|91.44|92.8|91.5|92.71|91.41|27
1656865800000|2022-07-03 16:30:00|92.73|91.43|92.75|91.45|92.83|91.53|92.71|91.41|32
1656866100000|2022-07-03 16:35:00|92.76|91.46|93.09|91.79|93.16|91.86|92.73|91.43|67
1656866400000|2022-07-03 16:40:00|93.11|91.81|92.87|91.57|93.16|91.86|92.82|91.52|115
1656866700000|2022-07-03 16:45:00|92.88|91.58|92.96|91.66|93.06|91.76|92.88|91.58|48
1656867000000|2022-07-03 16:50:00|92.97|91.67|93.01|91.71|93.05|91.75|92.93|91.63|56
1656867300000|2022-07-03 16:55:00|93|91.7|93.21|91.91|93.25|91.95|93|91.7|38
1656867600000|2022-07-03 17:00:00|93.22|91.92|93.24|91.94|93.28|91.98|93.22|91.92|46
1656867900000|2022-07-03 17:05:00|93.25|91.95|93.2|91.9|93.28|91.98|93.12|91.82|71
1656868200000|2022-07-03 17:10:00|93.21|91.91|93.13|91.83|93.25|91.95|93.11|91.81|30
1656868500000|2022-07-03 17:15:00|93.12|91.82|93.22|91.92|93.24|91.94|93.12|91.82|71
1656868800000|2022-07-03 17:20:00|93.23|91.93|93.13|91.83|93.23|91.93|93.13|91.83|34
1656869100000|2022-07-03 17:25:00|93.14|91.84|93.17|91.87|93.18|91.88|93.13|91.83|24
1656869400000|2022-07-03 17:30:00|93.18|91.88|93.14|91.84|93.18|91.88|93.07|91.77|42
1656869700000|2022-07-03 17:35:00|93.15|91.85|92.9|91.6|93.17|91.87|92.86|91.56|42
1656870000000|2022-07-03 17:40:00|92.89|91.59|92.96|91.66|92.97|91.67|92.87|91.57|39
1656870300000|2022-07-03 17:45:00|92.97|91.67|93.04|91.74|93.1|91.8|92.96|91.66|42
1656870600000|2022-07-03 17:50:00|93.05|91.75|93.14|91.84|93.14|91.84|93.04|91.74|19
1656870900000|2022-07-03 17:55:00|93.13|91.83|93.45|92.15|93.57|92.27|93.13|91.83|89
1656871200000|2022-07-03 18:00:00|93.46|92.16|93.41|92.11|93.53|92.23|93.36|92.06|65
1656871500000|2022-07-03 18:05:00|93.42|92.12|93.57|92.27|93.57|92.27|93.4|92.1|87
1656871800000|2022-07-03 18:10:00|93.53|92.23|93.5|92.2|93.57|92.27|93.39|92.09|76
1656872100000|2022-07-03 18:15:00|93.49|92.19|93.38|92.08|93.59|92.29|93.37|92.07|84
1656872400000|2022-07-03 18:20:00|93.37|92.07|93.25|91.95|93.37|92.07|93.23|91.93|41
1656872700000|2022-07-03 18:25:00|93.26|91.96|93.2|91.9|93.26|91.96|93.18|91.88|43
1656873000000|2022-07-03 18:30:00|93.21|91.91|93.29|91.99|93.33|92.03|93.2|91.9|37
1656873300000|2022-07-03 18:35:00|93.3|92|93.43|92.13|93.43|92.13|93.27|91.97|51
1656873600000|2022-07-03 18:40:00|93.42|92.12|93.43|92.13|93.54|92.24|93.37|92.07|42
1656873900000|2022-07-03 18:45:00|93.44|92.14|93.42|92.12|93.44|92.14|93.35|92.05|31
1656874200000|2022-07-03 18:50:00|93.41|92.11|93.4|92.1|93.46|92.16|93.4|92.1|42
1656874500000|2022-07-03 18:55:00|93.41|92.11|93.52|92.22|93.59|92.29|93.41|92.11|48
1656874800000|2022-07-03 19:00:00|93.53|92.23|93.55|92.25|93.69|92.39|93.53|92.23|61
1656875100000|2022-07-03 19:05:00|93.56|92.26|93.58|92.28|93.65|92.35|93.55|92.25|67
1656875400000|2022-07-03 19:10:00|93.61|92.31|93.5|92.2|93.66|92.36|93.44|92.14|58
1656875700000|2022-07-03 19:15:00|93.49|92.19|93.58|92.28|93.6|92.3|93.49|92.19|40
1656876000000|2022-07-03 19:20:00|93.59|92.29|93.54|92.24|93.61|92.31|93.54|92.24|40
1656876300000|2022-07-03 19:25:00|93.55|92.25|93.54|92.24|93.67|92.37|93.53|92.23|77
1656876600000|2022-07-03 19:30:00|93.53|92.23|94.03|92.73|94.05|92.75|93.53|92.23|129
1656876900000|2022-07-03 19:35:00|94.02|92.72|94.2|92.9|94.22|92.92|93.97|92.67|45
1656877200000|2022-07-03 19:40:00|94.21|92.91|94.34|93.04|94.37|93.07|94.19|92.89|84
1656877500000|2022-07-03 19:45:00|94.35|93.05|94.58|93.28|94.69|93.39|94.33|93.03|194
1656877800000|2022-07-03 19:50:00|94.59|93.29|94.83|93.53|95.1|93.8|94.59|93.29|152
1656878100000|2022-07-03 19:55:00|94.82|93.52|94.82|93.52|94.91|93.61|94.75|93.45|68
1656878400000|2022-07-03 20:00:00|94.86|93.56|95.09|93.79|95.16|93.86|94.86|93.56|126
1656878700000|2022-07-03 20:05:00|95.08|93.78|95.04|93.74|95.27|93.97|94.85|93.55|140
1656879000000|2022-07-03 20:10:00|95.03|93.73|95.13|93.83|95.15|93.85|95.03|93.73|60
1656879300000|2022-07-03 20:15:00|95.14|93.84|95.07|93.77|95.2|93.9|94.84|93.54|98
1656879600000|2022-07-03 20:20:00|95.08|93.78|95.28|93.98|95.28|93.98|95.01|93.71|71
1656879900000|2022-07-03 20:25:00|95.29|93.99|95.37|94.07|95.4|94.1|95.27|93.97|90
1656880200000|2022-07-03 20:30:00|95.36|94.06|95.17|93.87|95.4|94.1|95.15|93.85|99
1656880500000|2022-07-03 20:35:00|95.16|93.86|95.16|93.86|95.22|93.92|95.12|93.82|45
1656880800000|2022-07-03 20:40:00|95.14|93.84|95.16|93.86|95.21|93.91|95.13|93.83|46
1656881100000|2022-07-03 20:45:00|95.17|93.87|95.1|93.8|95.19|93.89|95.1|93.8|37
1656881400000|2022-07-03 20:50:00|95.11|93.81|95.21|93.91|95.35|94.05|95.09|93.79|45
1656881700000|2022-07-03 20:55:00|95.2|93.9|95.15|93.85|95.29|93.99|95.15|93.85|37
1656882000000|2022-07-03 21:00:00|95.17|93.87|95.25|93.95|95.32|94.02|95.14|93.84|59
1656882300000|2022-07-03 21:05:00|95.24|93.94|95.25|93.95|95.35|94.05|95.19|93.89|66
1656882600000|2022-07-03 21:10:00|95.24|93.94|94.94|93.64|95.24|93.94|94.92|93.62|93
1656882900000|2022-07-03 21:15:00|94.93|93.63|94.96|93.66|94.98|93.68|94.87|93.57|53
1656883200000|2022-07-03 21:20:00|94.98|93.68|94.96|93.66|95.03|93.73|94.85|93.55|123
1656883500000|2022-07-03 21:25:00|94.97|93.67|95.07|93.77|95.13|93.83|94.95|93.65|69
1656883800000|2022-07-03 21:30:00|95.06|93.76|95.05|93.75|95.14|93.84|95.05|93.75|55
1656884100000|2022-07-03 21:35:00|95.06|93.76|95.06|93.76|95.12|93.82|95.04|93.74|39
1656884400000|2022-07-03 21:40:00|95.05|93.75|95.05|93.75|95.13|93.83|95.03|93.73|54
1656884700000|2022-07-03 21:45:00|95.06|93.76|95.07|93.77|95.15|93.85|95.05|93.75|35
1656885000000|2022-07-03 21:50:00|95.08|93.78|95.06|93.76|95.08|93.78|95.06|93.76|15
1656885300000|2022-07-03 21:55:00|95.07|93.77|95.06|93.76|95.07|93.77|95.05|93.75|23
1656885600000|2022-07-03 22:00:00|95.07|93.77|95.03|93.73|95.27|93.97|95.02|93.72|67
1656885900000|2022-07-03 22:05:00|95.02|93.72|95.22|93.92|95.26|93.96|95.01|93.71|60
1656886200000|2022-07-03 22:10:00|95.21|93.91|95.34|94.04|95.46|94.16|95.21|93.91|56
1656886500000|2022-07-03 22:15:00|95.35|94.05|95.37|94.07|95.39|94.09|95.33|94.03|45
1656886800000|2022-07-03 22:20:00|95.38|94.08|95.34|94.04|95.38|94.08|95.34|94.04|12
1656887100000|2022-07-03 22:25:00|95.35|94.05|94.9|93.6|95.41|94.11|94.83|93.53|76
1656887400000|2022-07-03 22:30:00|94.89|93.59|94.51|93.21|94.92|93.62|94.47|93.17|101
1656887700000|2022-07-03 22:35:00|94.52|93.22|94.62|93.32|94.64|93.34|94.49|93.19|30
1656888000000|2022-07-03 22:40:00|94.61|93.31|94.63|93.33|94.64|93.34|94.47|93.17|89
1656888300000|2022-07-03 22:45:00|94.64|93.34|94.66|93.36|94.7|93.4|94.53|93.23|69
1656888600000|2022-07-03 22:50:00|94.67|93.37|94.69|93.39|94.84|93.54|94.64|93.34|30
1656888900000|2022-07-03 22:55:00|94.68|93.38|94.81|93.51|94.84|93.54|94.68|93.38|63
1656889200000|2022-07-03 23:00:00|94.83|93.53|94.63|93.33|94.9|93.6|94.63|93.33|80
1656889500000|2022-07-03 23:05:00|94.62|93.32|95.04|93.74|95.04|93.74|94.59|93.29|48
1656889800000|2022-07-03 23:10:00|95.03|93.73|95.12|93.82|95.32|94.02|94.95|93.65|110
1656890100000|2022-07-03 23:15:00|95.11|93.81|95.02|93.72|95.24|93.94|95.02|93.72|88
1656890400000|2022-07-03 23:20:00|95.01|93.71|95.06|93.76|95.09|93.79|94.99|93.69|73
1656890700000|2022-07-03 23:25:00|95.05|93.75|94.51|93.21|95.05|93.75|94.44|93.14|133
1656891000000|2022-07-03 23:30:00|94.5|93.2|94.87|93.57|94.87|93.57|94.46|93.16|61
1656891300000|2022-07-03 23:35:00|94.88|93.58|95.02|93.72|95.02|93.72|94.83|93.53|65
1656891600000|2022-07-03 23:40:00|94.99|93.69|94.97|93.67|94.99|93.69|94.88|93.58|83
1656891900000|2022-07-03 23:45:00|94.99|93.69|94.83|93.53|95|93.7|94.82|93.52|97
1656892200000|2022-07-03 23:50:00|94.84|93.54|94.92|93.62|95.04|93.74|94.83|93.53|63
1656892500000|2022-07-03 23:55:00|94.91|93.61|94.98|93.68|94.99|93.69|94.84|93.54|47
1656892800000|2022-07-04 00:00:00|94.99|93.69|94.69|93.39|95.06|93.76|94.62|93.32|159
1656893100000|2022-07-04 00:05:00|94.76|93.46|95|93.7|95.04|93.74|94.64|93.34|167
1656893400000|2022-07-04 00:10:00|95.04|93.74|95.05|93.75|95.08|93.78|94.94|93.64|81
1656893700000|2022-07-04 00:15:00|95.07|93.77|94.85|93.55|95.07|93.77|94.62|93.32|150
1656894000000|2022-07-04 00:20:00|94.86|93.56|94.77|93.47|94.89|93.59|94.77|93.47|74
1656894300000|2022-07-04 00:25:00|94.76|93.46|94.84|93.54|94.88|93.58|94.61|93.31|108
1656894600000|2022-07-04 00:30:00|94.86|93.56|94.35|93.05|94.96|93.66|94.34|93.04|113
1656894900000|2022-07-04 00:35:00|94.36|93.06|94.35|93.05|94.41|93.11|94.28|92.98|89
1656895200000|2022-07-04 00:40:00|94.33|93.03|94.51|93.21|94.6|93.3|94.33|93.03|84
1656895500000|2022-07-04 00:45:00|94.53|93.23|94.56|93.26|94.86|93.56|94.49|93.19|85
1656895800000|2022-07-04 00:50:00|94.57|93.27|94.69|93.39|94.69|93.39|94.46|93.16|68
1656896100000|2022-07-04 00:55:00|94.78|93.48|94.83|93.53|94.95|93.65|94.78|93.48|45
1656896400000|2022-07-04 01:00:00|94.84|93.54|94.86|93.56|94.96|93.66|94.63|93.33|95
1656896700000|2022-07-04 01:05:00|94.85|93.55|94.45|93.15|94.94|93.64|94.26|92.96|176
1656897000000|2022-07-04 01:10:00|94.46|93.16|94.56|93.26|94.58|93.28|94.26|92.96|99
1656897300000|2022-07-04 01:15:00|94.55|93.25|94.41|93.11|94.66|93.36|94.35|93.05|66
1656897600000|2022-07-04 01:20:00|94.38|93.08|94.29|92.99|94.48|93.18|94.26|92.96|66
1656897900000|2022-07-04 01:25:00|94.3|93|94.25|92.95|94.31|93.01|94.23|92.93|35
1656898200000|2022-07-04 01:30:00|94.24|92.94|94.11|92.81|94.25|92.95|94.11|92.81|32
1656898500000|2022-07-04 01:35:00|94.1|92.8|94.21|92.91|94.25|92.95|94.1|92.8|26
1656898800000|2022-07-04 01:40:00|94.2|92.9|94.21|92.91|94.21|92.91|94.18|92.88|7
1656899100000|2022-07-04 01:45:00|94.2|92.9|94.33|93.03|94.39|93.09|94.11|92.81|45
1656899400000|2022-07-04 01:50:00|94.34|93.04|94.37|93.07|94.41|93.11|94.3|93|44
1656899700000|2022-07-04 01:55:00|94.38|93.08|94.45|93.15|94.48|93.18|94.37|93.07|39
1656900000000|2022-07-04 02:00:00|94.47|93.17|94.41|93.11|94.5|93.2|94.39|93.09|34
1656900300000|2022-07-04 02:05:00|94.4|93.1|94.41|93.11|94.48|93.18|94.33|93.03|60
1656900600000|2022-07-04 02:10:00|94.43|93.13|94.41|93.11|94.48|93.18|94.37|93.07|26
1656900900000|2022-07-04 02:15:00|94.42|93.12|94.32|93.02|94.42|93.12|94.31|93.01|38
1656901200000|2022-07-04 02:20:00|94.31|93.01|94.1|92.8|94.32|93.02|94.1|92.8|35
1656901500000|2022-07-04 02:25:00|94.09|92.79|94.09|92.79|94.15|92.85|94|92.7|51
1656901800000|2022-07-04 02:30:00|94.08|92.78|93.97|92.67|94.2|92.9|93.97|92.67|64
1656902100000|2022-07-04 02:35:00|93.98|92.68|93.99|92.69|94.07|92.77|93.98|92.68|49
1656902400000|2022-07-04 02:40:00|94|92.7|93.83|92.53|94.06|92.76|93.7|92.4|104
1656902700000|2022-07-04 02:45:00|93.81|92.51|93.21|91.91|93.81|92.51|93.08|91.78|176
1656903000000|2022-07-04 02:50:00|93.2|91.9|93.02|91.72|93.28|91.98|93.02|91.72|117
1656903300000|2022-07-04 02:55:00|93.03|91.73|93.03|91.73|93.13|91.83|93.03|91.73|78
1656903600000|2022-07-04 03:00:00|93.02|91.72|92.74|91.44|93.02|91.72|92.72|91.42|146
1656903900000|2022-07-04 03:05:00|92.75|91.45|92.81|91.51|92.82|91.52|92.52|91.22|88
1656904200000|2022-07-04 03:10:00|92.8|91.5|92.86|91.56|92.89|91.59|92.61|91.31|78
1656904500000|2022-07-04 03:15:00|92.88|91.58|92.72|91.42|92.92|91.62|92.61|91.31|81
1656904800000|2022-07-04 03:20:00|92.71|91.41|92.7|91.4|92.72|91.42|92.62|91.32|25
1656905100000|2022-07-04 03:25:00|92.72|91.42|92.75|91.45|92.81|91.51|92.54|91.24|63
1656905400000|2022-07-04 03:30:00|92.74|91.44|92.75|91.45|92.78|91.48|92.69|91.39|50
1656905700000|2022-07-04 03:35:00|92.74|91.44|92.84|91.54|92.85|91.55|92.74|91.44|41
1656906000000|2022-07-04 03:40:00|92.85|91.55|93.04|91.74|93.05|91.75|92.85|91.55|43
1656906300000|2022-07-04 03:45:00|93.1|91.8|93.09|91.79|93.22|91.92|93.08|91.78|40
1656906600000|2022-07-04 03:50:00|93.08|91.78|93.13|91.83|93.14|91.84|93.08|91.78|69
1656906900000|2022-07-04 03:55:00|93.12|91.82|93.09|91.79|93.17|91.87|93.05|91.75|84
1656907200000|2022-07-04 04:00:00|93.08|91.78|92.94|91.64|93.12|91.82|92.94|91.64|102
1656907500000|2022-07-04 04:05:00|92.95|91.65|92.93|91.63|93.06|91.76|92.93|91.63|52
1656907800000|2022-07-04 04:10:00|92.94|91.64|92.93|91.63|92.95|91.65|92.92|91.62|20
1656908100000|2022-07-04 04:15:00|92.94|91.64|93.33|92.03|93.42|92.12|92.92|91.62|94
1656908400000|2022-07-04 04:20:00|93.34|92.04|93.32|92.02|93.41|92.11|93.32|92.02|59
1656908700000|2022-07-04 04:25:00|93.31|92.01|93.24|91.94|93.38|92.08|93.24|91.94|53
1656909000000|2022-07-04 04:30:00|93.23|91.93|93.3|92|93.39|92.09|93.23|91.93|38
1656909300000|2022-07-04 04:35:00|93.33|92.03|93.31|92.01|93.35|92.05|93.23|91.93|42
1656909600000|2022-07-04 04:40:00|93.32|92.02|93.22|91.92|93.36|92.06|93.22|91.92|28
1656909900000|2022-07-04 04:45:00|93.23|91.93|93.22|91.92|93.26|91.96|93.19|91.89|21
1656910200000|2022-07-04 04:50:00|93.21|91.91|93.25|91.95|93.27|91.97|93.2|91.9|31
1656910500000|2022-07-04 04:55:00|93.24|91.94|93.27|91.97|93.29|91.99|93.22|91.92|20
1656910800000|2022-07-04 05:00:00|93.29|91.99|93.31|92.01|93.4|92.1|93.21|91.91|36
1656911100000|2022-07-04 05:05:00|93.3|92|93.31|92.01|93.43|92.13|93.3|92|54
1656911400000|2022-07-04 05:10:00|93.3|92|93.21|91.91|93.31|92.01|93.2|91.9|41
1656911700000|2022-07-04 05:15:00|93.22|91.92|93.25|91.95|93.26|91.96|93.21|91.91|22
1656912000000|2022-07-04 05:20:00|93.24|91.94|93.19|91.89|93.29|91.99|93.15|91.85|38
1656912300000|2022-07-04 05:25:00|93.18|91.88|93.21|91.91|93.3|92|93.18|91.88|27
1656912600000|2022-07-04 05:30:00|93.2|91.9|93.11|91.81|93.24|91.94|93.11|91.81|45
1656912900000|2022-07-04 05:35:00|93.12|91.82|93.12|91.82|93.16|91.86|93.1|91.8|19
1656913200000|2022-07-04 05:40:00|93.15|91.85|93.23|91.93|93.28|91.98|93.14|91.84|34
1656913500000|2022-07-04 05:45:00|93.22|91.92|93.32|92.02|93.35|92.05|93.21|91.91|26
1656913800000|2022-07-04 05:50:00|93.31|92.01|93.52|92.22|93.54|92.24|93.31|92.01|62
1656914100000|2022-07-04 05:55:00|93.53|92.23|93.36|92.06|93.53|92.23|93.35|92.05|32
1656914400000|2022-07-04 06:00:00|93.35|92.05|93.35|92.05|93.39|92.09|93.24|91.94|75
1656914700000|2022-07-04 06:05:00|93.34|92.04|93.33|92.03|93.35|92.05|93.32|92.02|16
1656915000000|2022-07-04 06:10:00|93.34|92.04|93.5|92.2|93.53|92.23|93.34|92.04|47
1656915300000|2022-07-04 06:15:00|93.49|92.19|93.61|92.31|93.64|92.34|93.49|92.19|29
1656915600000|2022-07-04 06:20:00|93.62|92.32|93.58|92.28|93.64|92.34|93.58|92.28|21
1656915900000|2022-07-04 06:25:00|93.57|92.27|93.6|92.3|93.64|92.34|93.54|92.24|18
1656916200000|2022-07-04 06:30:00|93.59|92.29|93.56|92.26|93.66|92.36|93.55|92.25|29
1656916500000|2022-07-04 06:35:00|93.58|92.28|93.53|92.23|93.67|92.37|93.53|92.23|25
1656916800000|2022-07-04 06:40:00|93.51|92.21|93.52|92.22|93.55|92.25|93.51|92.21|15
1656917100000|2022-07-04 06:45:00|93.55|92.25|93.48|92.18|93.55|92.25|93.46|92.16|28
1656917400000|2022-07-04 06:50:00|93.46|92.16|93.47|92.17|93.48|92.18|93.43|92.13|22
1656917700000|2022-07-04 06:55:00|93.46|92.16|93.03|91.73|93.46|92.16|92.9|91.6|127
1656918000000|2022-07-04 07:00:00|93.02|91.72|92.96|91.66|93.07|91.77|92.92|91.62|110
1656918300000|2022-07-04 07:05:00|92.97|91.67|93.05|91.75|93.08|91.78|92.95|91.65|70
1656918600000|2022-07-04 07:10:00|93.06|91.76|93.04|91.74|93.24|91.94|93.04|91.74|81
1656918900000|2022-07-04 07:15:00|93.05|91.75|93.23|91.93|93.24|91.94|93.05|91.75|61
1656919200000|2022-07-04 07:20:00|93.21|91.91|93.09|91.79|93.21|91.91|92.78|91.48|79
1656919500000|2022-07-04 07:25:00|93.08|91.78|93.13|91.83|93.25|91.95|93.04|91.74|60
1656919800000|2022-07-04 07:30:00|93.12|91.82|93.13|91.83|93.2|91.9|93.06|91.76|64
1656920100000|2022-07-04 07:35:00|93.12|91.82|93.09|91.79|93.13|91.83|92.98|91.68|76
1656920400000|2022-07-04 07:40:00|93.08|91.78|93.24|91.94|93.26|91.96|93.08|91.78|40
1656920700000|2022-07-04 07:45:00|93.26|91.96|93.29|91.99|93.34|92.04|93.23|91.93|46
1656921000000|2022-07-04 07:50:00|93.3|92|93.3|92|93.35|92.05|93.27|91.97|40
1656921300000|2022-07-04 07:55:00|93.29|91.99|93.18|91.88|93.29|91.99|93.13|91.83|55
1656921600000|2022-07-04 08:00:00|93.17|91.87|93.18|91.88|93.21|91.91|93.1|91.8|39
1656921900000|2022-07-04 08:05:00|93.17|91.87|93.32|92.02|93.34|92.04|93.08|91.78|45
1656922200000|2022-07-04 08:10:00|93.33|92.03|93.47|92.17|93.49|92.19|93.33|92.03|41
1656922500000|2022-07-04 08:15:00|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|17
1656922800000|2022-07-04 08:20:00|93.47|92.17|93.48|92.18|93.49|92.19|93.47|92.17|5
1656923100000|2022-07-04 08:25:00|93.49|92.19|93.48|92.18|93.57|92.27|93.47|92.17|18
1656923400000|2022-07-04 08:30:00|93.47|92.17|93.23|91.93|93.5|92.2|93.21|91.91|50
1656923700000|2022-07-04 08:35:00|93.22|91.92|93.24|91.94|93.3|92|93.21|91.91|43
1656924000000|2022-07-04 08:40:00|93.25|91.95|93.3|92|93.31|92.01|93.21|91.91|27
1656924300000|2022-07-04 08:45:00|93.34|92.04|93.3|92|93.39|92.09|93.29|91.99|17
1656924600000|2022-07-04 08:50:00|93.29|91.99|93.18|91.88|93.29|91.99|93.11|91.81|35
1656924900000|2022-07-04 08:55:00|93.17|91.87|93.17|91.87|93.2|91.9|93.11|91.81|31
1656925200000|2022-07-04 09:00:00|93.18|91.88|93.27|91.97|93.28|91.98|93.18|91.88|43
1656925500000|2022-07-04 09:05:00|93.28|91.98|93.41|92.11|93.47|92.17|93.27|91.97|37
1656925800000|2022-07-04 09:10:00|93.4|92.1|93.46|92.16|93.48|92.18|93.4|92.1|20
1656926100000|2022-07-04 09:15:00|93.45|92.15|93.49|92.19|93.5|92.2|93.39|92.09|28
1656926400000|2022-07-04 09:20:00|93.5|92.2|93.58|92.28|93.7|92.4|93.45|92.15|65
1656926700000|2022-07-04 09:25:00|93.6|92.3|93.72|92.42|93.84|92.54|93.6|92.3|113
1656927000000|2022-07-04 09:30:00|93.71|92.41|93.94|92.64|94|92.7|93.68|92.38|126
1656927300000|2022-07-04 09:35:00|93.92|92.62|94.04|92.74|94.08|92.78|93.91|92.61|66
1656927600000|2022-07-04 09:40:00|94.03|92.73|94.01|92.71|94.1|92.8|93.95|92.65|42
1656927900000|2022-07-04 09:45:00|94.02|92.72|94.25|92.95|94.4|93.1|94.02|92.72|163
1656928200000|2022-07-04 09:50:00|94.3|93|94.35|93.05|94.52|93.22|94.28|92.98|102
1656928500000|2022-07-04 09:55:00|94.31|93.01|94.21|92.91|94.32|93.02|94.21|92.91|104
1656928800000|2022-07-04 10:00:00|94.3|93|94.51|93.21|94.64|93.34|94.25|92.95|97
1656929100000|2022-07-04 10:05:00|94.53|93.23|94.42|93.12|94.6|93.3|94.41|93.11|66
1656929400000|2022-07-04 10:10:00|94.43|93.13|94.52|93.22|94.59|93.29|94.4|93.1|82
1656929700000|2022-07-04 10:15:00|94.51|93.21|94.56|93.26|94.61|93.31|94.51|93.21|44
1656930000000|2022-07-04 10:20:00|94.57|93.27|94.5|93.2|94.81|93.51|94.49|93.19|92
1656930300000|2022-07-04 10:25:00|94.52|93.22|94.54|93.24|94.58|93.28|94.49|93.19|53
1656930600000|2022-07-04 10:30:00|94.55|93.25|94.42|93.12|94.72|93.42|94.42|93.12|85
1656930900000|2022-07-04 10:35:00|94.41|93.11|94.55|93.25|94.56|93.26|94.41|93.11|42
1656931200000|2022-07-04 10:40:00|94.56|93.26|94.89|93.59|94.93|93.63|94.55|93.25|108
1656931500000|2022-07-04 10:45:00|94.9|93.6|94.9|93.6|95.03|93.73|94.89|93.59|81
1656931800000|2022-07-04 10:50:00|94.91|93.61|94.91|93.61|94.96|93.66|94.79|93.49|88
1656932100000|2022-07-04 10:55:00|94.92|93.62|94.84|93.54|94.92|93.62|94.84|93.54|74
1656932400000|2022-07-04 11:00:00|94.85|93.55|94.89|93.59|94.94|93.64|94.81|93.51|55
1656932700000|2022-07-04 11:05:00|94.87|93.57|94.82|93.52|94.95|93.65|94.81|93.51|70
1656933000000|2022-07-04 11:10:00|94.81|93.51|94.93|93.63|95.02|93.72|94.76|93.46|76
1656933300000|2022-07-04 11:15:00|94.94|93.64|94.82|93.52|95.12|93.82|94.82|93.52|151
1656933600000|2022-07-04 11:20:00|94.81|93.51|94.53|93.23|94.81|93.51|94.52|93.22|89
1656933900000|2022-07-04 11:25:00|94.52|93.22|94.75|93.45|94.81|93.51|94.52|93.22|82
1656934200000|2022-07-04 11:30:00|94.76|93.46|95.1|93.8|95.16|93.86|94.76|93.46|151
1656934500000|2022-07-04 11:35:00|95.09|93.79|95.03|93.73|95.16|93.86|95.02|93.72|97
1656934800000|2022-07-04 11:40:00|95.02|93.72|95.13|93.83|95.2|93.9|95|93.7|77
1656935100000|2022-07-04 11:45:00|95.14|93.84|95.12|93.82|95.17|93.87|95.03|93.73|77
1656935400000|2022-07-04 11:50:00|95.13|93.83|95.51|94.21|95.53|94.23|95.12|93.82|65
1656935700000|2022-07-04 11:55:00|95.52|94.22|96|94.7|96.2|94.9|95.47|94.17|305
1656936000000|2022-07-04 12:00:00|96.01|94.71|96.96|95.66|96.97|95.67|96.01|94.71|263
1656936300000|2022-07-04 12:05:00|96.97|95.67|96.81|95.51|97|95.7|96.81|95.51|136
1656936600000|2022-07-04 12:10:00|96.83|95.53|96.48|95.18|96.83|95.53|96.39|95.09|132
1656936900000|2022-07-04 12:15:00|96.5|95.2|96.55|95.25|96.66|95.36|96.49|95.19|90
1656937200000|2022-07-04 12:20:00|96.56|95.26|96.84|95.54|96.99|95.69|96.55|95.25|184
1656937500000|2022-07-04 12:25:00|96.83|95.53|96.43|95.13|96.87|95.57|96.42|95.12|98
1656937800000|2022-07-04 12:30:00|96.42|95.12|96.45|95.15|96.48|95.18|96.14|94.84|113
1656938100000|2022-07-04 12:35:00|96.46|95.16|96.44|95.14|96.55|95.25|96.4|95.1|102
1656938400000|2022-07-04 12:40:00|96.45|95.15|96.42|95.12|96.48|95.18|96.41|95.11|43
1656938700000|2022-07-04 12:45:00|96.41|95.11|96.39|95.09|96.51|95.21|96.31|95.01|143
1656939000000|2022-07-04 12:50:00|96.4|95.1|96.42|95.12|96.51|95.21|96.39|95.09|91
1656939300000|2022-07-04 12:55:00|96.41|95.11|96.39|95.09|96.58|95.28|96.38|95.08|63
1656939600000|2022-07-04 13:00:00|96.41|95.11|96.56|95.26|96.57|95.27|96.41|95.11|60
1656939900000|2022-07-04 13:05:00|96.55|95.25|96.57|95.27|96.6|95.3|96.5|95.2|54
1656940200000|2022-07-04 13:10:00|96.56|95.26|96.49|95.19|96.6|95.3|96.43|95.13|77
1656940500000|2022-07-04 13:15:00|96.48|95.18|96.43|95.13|96.5|95.2|96.41|95.11|46
1656940800000|2022-07-04 13:20:00|96.42|95.12|96.38|95.08|96.48|95.18|96.38|95.08|66
1656941100000|2022-07-04 13:25:00|96.4|95.1|96.47|95.17|96.48|95.18|96.33|95.03|48
1656941400000|2022-07-04 13:30:00|96.43|95.13|95.84|94.54|96.44|95.14|95.84|94.54|175
1656941700000|2022-07-04 13:35:00|95.83|94.53|96.11|94.81|96.12|94.82|95.79|94.49|177
1656942000000|2022-07-04 13:40:00|96.1|94.8|95.88|94.58|96.25|94.95|95.83|94.53|140
1656942300000|2022-07-04 13:45:00|95.91|94.61|96.09|94.79|96.22|94.92|95.89|94.59|112
1656942600000|2022-07-04 13:50:00|96.1|94.8|96.12|94.82|96.13|94.83|95.92|94.62|134
1656942900000|2022-07-04 13:55:00|96.11|94.81|95.82|94.52|96.12|94.82|95.82|94.52|122
1656943200000|2022-07-04 14:00:00|95.81|94.51|95.81|94.51|96.04|94.74|95.74|94.44|153
1656943500000|2022-07-04 14:05:00|95.82|94.52|95.8|94.5|95.88|94.58|95.7|94.4|66
1656943800000|2022-07-04 14:10:00|95.81|94.51|95.84|94.54|95.93|94.63|95.79|94.49|82
1656944100000|2022-07-04 14:15:00|95.85|94.55|96.04|94.74|96.04|94.74|95.82|94.52|71
1656944400000|2022-07-04 14:20:00|96.05|94.75|96.11|94.81|96.14|94.84|95.94|94.64|109
1656944700000|2022-07-04 14:25:00|96.12|94.82|96.12|94.82|96.22|94.92|96.06|94.76|79
1656945000000|2022-07-04 14:30:00|96.11|94.81|96.11|94.81|96.13|94.83|95.99|94.69|68
1656945300000|2022-07-04 14:35:00|96.12|94.82|96.13|94.83|96.22|94.92|96.11|94.81|37
1656945600000|2022-07-04 14:40:00|96.14|94.84|95.95|94.65|96.17|94.87|95.79|94.49|98
1656945900000|2022-07-04 14:45:00|95.94|94.64|96.01|94.71|96.02|94.72|95.91|94.61|39
1656946200000|2022-07-04 14:50:00|96|94.7|96.02|94.72|96.08|94.78|95.9|94.6|83
1656946500000|2022-07-04 14:55:00|96.04|94.74|96.15|94.85|96.23|94.93|96.04|94.74|47
1656946800000|2022-07-04 15:00:00|96.16|94.86|96.95|95.65|96.97|95.67|96.16|94.86|187
1656947100000|2022-07-04 15:05:00|96.93|95.63|97.4|96.1|98.3|97|96.92|95.62|450
1656947400000|2022-07-04 15:10:00|97.39|96.09|97.45|96.15|97.62|96.32|97.18|95.88|246
1656947700000|2022-07-04 15:15:00|97.44|96.14|97.57|96.27|97.67|96.37|97.43|96.13|231
1656948000000|2022-07-04 15:20:00|97.6|96.3|97.16|95.86|97.73|96.43|97.15|95.85|166
1656948300000|2022-07-04 15:25:00|97.19|95.89|97.11|95.81|97.2|95.9|96.92|95.62|259
1656948600000|2022-07-04 15:30:00|97.09|95.79|97.07|95.77|97.14|95.84|96.97|95.67|169
1656948900000|2022-07-04 15:35:00|97.09|95.79|97.09|95.79|97.14|95.84|96.93|95.63|109
1656949200000|2022-07-04 15:40:00|97.07|95.77|97.04|95.74|97.46|96.16|97.03|95.73|191
1656949500000|2022-07-04 15:45:00|97.07|95.77|97.12|95.82|97.19|95.89|97.01|95.71|167
1656949800000|2022-07-04 15:50:00|97.1|95.8|96.96|95.66|97.12|95.82|96.88|95.58|109
1656950100000|2022-07-04 15:55:00|96.95|95.65|96.93|95.63|96.97|95.67|96.82|95.52|141
1656950400000|2022-07-04 16:00:00|96.92|95.62|97.02|95.72|97.17|95.87|96.92|95.62|163
1656950700000|2022-07-04 16:05:00|97.01|95.71|97.28|95.98|97.37|96.07|96.88|95.58|130
1656951000000|2022-07-04 16:10:00|97.24|95.94|97.23|95.93|97.32|96.02|97.19|95.89|87
1656951300000|2022-07-04 16:15:00|97.22|95.92|97.11|95.81|97.33|96.03|97.04|95.74|133
1656951600000|2022-07-04 16:20:00|97.1|95.8|96.68|95.38|97.11|95.81|96.59|95.29|148
1656951900000|2022-07-04 16:25:00|96.69|95.39|96.68|95.38|96.79|95.49|96.6|95.3|121
1656952200000|2022-07-04 16:30:00|96.67|95.37|96.37|95.07|96.71|95.41|96.28|94.98|83
1656952500000|2022-07-04 16:35:00|96.38|95.08|96.5|95.2|96.57|95.27|96.33|95.03|80
1656952800000|2022-07-04 16:40:00|96.52|95.22|96.61|95.31|96.66|95.36|96.52|95.22|44
1656953100000|2022-07-04 16:45:00|96.6|95.3|96.9|95.6|96.9|95.6|96.57|95.27|110
1656953400000|2022-07-04 16:50:00|96.89|95.59|96.91|95.61|97.09|95.79|96.89|95.59|76
1656953700000|2022-07-04 16:55:00|96.9|95.6|96.96|95.66|97.12|95.82|96.9|95.6|77
1656954000000|2022-07-04 17:00:00|96.95|95.65|97.31|96.01|97.31|96.01|96.9|95.6|70
1656954300000|2022-07-04 17:05:00|97.3|96|97.31|96.01|97.4|96.1|97.23|95.93|82
1656954600000|2022-07-04 17:10:00|97.3|96|97.4|96.1|97.4|96.1|97.21|95.91|33
1656954900000|2022-07-04 17:15:00|97.39|96.09|97.34|96.04|97.58|96.28|97.34|96.04|68
1656955200000|2022-07-04 17:20:00|97.33|96.03|97.42|96.12|97.59|96.29|97.32|96.02|123
1656955500000|2022-07-04 17:25:00|97.48|96.18|97.91|96.61|97.99|96.69|97.47|96.17|239
1656955800000|2022-07-04 17:30:00|97.92|96.62|97.57|96.27|98|96.7|97.52|96.22|274
1656956100000|2022-07-04 17:35:00|97.6|96.3|97.67|96.37|97.78|96.48|97.41|96.11|166
1656956400000|2022-07-04 17:40:00|97.73|96.43|97.9|96.6|97.92|96.62|97.72|96.42|111
1656956700000|2022-07-04 17:45:00|97.93|96.63|97.6|96.3|97.99|96.69|97.54|96.24|167
1656957000000|2022-07-04 17:50:00|97.59|96.29|97.52|96.22|97.63|96.33|97.41|96.11|155
1656957300000|2022-07-04 17:55:00|97.54|96.24|97.46|96.16|97.59|96.29|97.39|96.09|76
1656957600000|2022-07-04 18:00:00|97.48|96.18|97.39|96.09|97.52|96.22|97.32|96.02|107
1656957900000|2022-07-04 18:05:00|97.38|96.08|97.34|96.04|97.52|96.22|97.31|96.01|128
1656958200000|2022-07-04 18:10:00|97.35|96.05|97.38|96.08|97.5|96.2|97.31|96.01|109
1656958500000|2022-07-04 18:15:00|97.39|96.09|97.52|96.22|97.54|96.24|97.32|96.02|83
1656958800000|2022-07-04 18:20:00|97.51|96.21|97.4|96.1|97.53|96.23|97.39|96.09|36
1656959100000|2022-07-04 18:25:00|97.39|96.09|97.3|96|97.39|96.09|97.14|95.84|93
1656959400000|2022-07-04 18:30:00|97.29|95.99|97.35|96.05|97.37|96.07|97.23|95.93|62
1656959700000|2022-07-04 18:35:00|97.38|96.08|97.48|96.18|97.48|96.18|97.3|96|43
1656960000000|2022-07-04 18:40:00|97.47|96.17|97.43|96.13|97.5|96.2|97.29|95.99|53
1656960300000|2022-07-04 18:45:00|97.44|96.14|97.53|96.23|97.59|96.29|97.44|96.14|67
1656960600000|2022-07-04 18:50:00|97.52|96.22|97.83|96.53|97.86|96.56|97.51|96.21|132
1656960900000|2022-07-04 18:55:00|97.82|96.52|97.87|96.57|97.9|96.6|97.76|96.46|67
1656961200000|2022-07-04 19:00:00|97.88|96.58|97.81|96.51|97.97|96.67|97.81|96.51|78
1656961500000|2022-07-04 19:05:00|97.8|96.5|97.69|96.39|97.99|96.69|97.69|96.39|104
1656961800000|2022-07-04 19:10:00|97.68|96.38|97.46|96.16|97.71|96.41|97.44|96.14|130
1656962100000|2022-07-04 19:15:00|97.45|96.15|97.22|95.92|97.51|96.21|97.22|95.92|77
1656962400000|2022-07-04 19:20:00|97.25|95.95|97.26|95.96|97.4|96.1|97.24|95.94|134
1656962700000|2022-07-04 19:25:00|97.27|95.97|97.22|95.92|97.27|95.97|97.16|95.86|59
1656963000000|2022-07-04 19:30:00|97.23|95.93|97.11|95.81|97.24|95.94|97.1|95.8|71
1656963300000|2022-07-04 19:35:00|97.1|95.8|97.21|95.91|97.23|95.93|97.09|95.79|97
1656963600000|2022-07-04 19:40:00|97.2|95.9|97.21|95.91|97.23|95.93|97.13|95.83|62
1656963900000|2022-07-04 19:45:00|97.2|95.9|97.46|96.16|97.55|96.25|97.2|95.9|90
1656964200000|2022-07-04 19:50:00|97.45|96.15|97.48|96.18|97.51|96.21|97.42|96.12|60
1656964500000|2022-07-04 19:55:00|97.5|96.2|97.44|96.14|97.52|96.22|97.41|96.11|50
1656964800000|2022-07-04 20:00:00|97.46|96.16|97.76|96.46|97.93|96.63|97.42|96.12|151
1656965100000|2022-07-04 20:05:00|97.75|96.45|97.94|96.64|97.96|96.66|97.7|96.4|83
1656965400000|2022-07-04 20:10:00|97.93|96.63|97.98|96.68|98|96.7|97.92|96.62|60
1656965700000|2022-07-04 20:15:00|97.97|96.67|97.87|96.57|97.98|96.68|97.84|96.54|33
1656966000000|2022-07-04 20:20:00|97.83|96.53|97.28|95.98|97.87|96.57|97.25|95.95|108
1656966300000|2022-07-04 20:25:00|97.27|95.97|97.36|96.06|97.42|96.12|97.25|95.95|74
1656966600000|2022-07-04 20:30:00|97.35|96.05|97.28|95.98|97.35|96.05|97.23|95.93|61
1656966900000|2022-07-04 20:35:00|97.27|95.97|97.27|95.97|97.28|95.98|97.23|95.93|29
1656967200000|2022-07-04 20:40:00|97.28|95.98|97.28|95.98|97.32|96.02|97.22|95.92|65
1656967500000|2022-07-04 20:45:00|97.27|95.97|97.41|96.11|97.43|96.13|97.24|95.94|36
1656967800000|2022-07-04 20:50:00|97.4|96.1|97.45|96.15|97.5|96.2|97.4|96.1|63
1656968100000|2022-07-04 20:55:00|97.46|96.16|97.38|96.08|97.51|96.21|97.32|96.02|86
1656968400000|2022-07-04 21:00:00|97.37|96.07|97.28|95.98|97.37|96.07|97.2|95.9|36
1656968700000|2022-07-04 21:05:00|97.27|95.97|97.43|96.13|97.43|96.13|97.27|95.97|24
1656969000000|2022-07-04 21:10:00|97.46|96.16|97.6|96.3|97.64|96.34|97.44|96.14|36
1656969300000|2022-07-04 21:15:00|97.61|96.31|97.54|96.24|97.64|96.34|97.53|96.23|16
1656969600000|2022-07-04 21:20:00|97.53|96.23|97.53|96.23|97.53|96.23|97.52|96.22|3
1656969900000|2022-07-04 21:25:00|97.52|96.22|97.37|96.07|97.52|96.22|97.37|96.07|33
1656970200000|2022-07-04 21:30:00|97.36|96.06|97.38|96.08|97.38|96.08|97.34|96.04|62
1656970500000|2022-07-04 21:35:00|97.39|96.09|97.87|96.57|97.97|96.67|97.38|96.08|170
1656970800000|2022-07-04 21:40:00|97.86|96.56|97.8|96.5|97.92|96.62|97.76|96.46|125
1656971100000|2022-07-04 21:45:00|97.82|96.52|98.08|96.78|98.12|96.82|97.8|96.5|79
1656971400000|2022-07-04 21:50:00|98.1|96.8|98.49|97.19|98.82|97.52|98.08|96.78|143
1656971700000|2022-07-04 21:55:00|98.48|97.18|98.4|97.1|98.59|97.29|98.27|96.97|102
1656972000000|2022-07-04 22:00:00|98.41|97.11|98.24|96.94|98.46|97.16|98.22|96.92|151
1656972300000|2022-07-04 22:05:00|98.25|96.95|98.11|96.81|98.29|96.99|98.11|96.81|66
1656972600000|2022-07-04 22:10:00|98.1|96.8|98.11|96.81|98.11|96.81|98.1|96.8|8
1656972900000|2022-07-04 22:15:00|98.08|96.78|98.16|96.86|98.19|96.89|97.95|96.65|83
1656973200000|2022-07-04 22:20:00|98.15|96.85|98.48|97.18|98.48|97.18|98.15|96.85|122
1656973500000|2022-07-04 22:25:00|98.49|97.19|98.6|97.3|98.8|97.5|98.46|97.16|136
1656973800000|2022-07-04 22:30:00|98.59|97.29|98.76|97.46|99.06|97.76|98.52|97.22|230
1656974100000|2022-07-04 22:35:00|98.75|97.45|98.67|97.37|98.86|97.56|98.65|97.35|174
1656974400000|2022-07-04 22:40:00|98.66|97.36|98.52|97.22|98.7|97.4|98.25|96.95|118
1656974700000|2022-07-04 22:45:00|98.53|97.23|98.61|97.31|98.67|97.37|98.41|97.11|91
1656975000000|2022-07-04 22:50:00|98.62|97.32|98.77|97.47|99.1|97.8|98.5|97.2|202
1656975300000|2022-07-04 22:55:00|98.78|97.48|98.71|97.41|98.98|97.68|98.63|97.33|214
1656975600000|2022-07-04 23:00:00|98.72|97.42|98.74|97.44|98.81|97.51|98.59|97.29|124
1656975900000|2022-07-04 23:05:00|98.79|97.49|98.73|97.43|99.1|97.8|98.73|97.43|203
1656976200000|2022-07-04 23:10:00|98.74|97.44|98.26|96.96|98.8|97.5|98.25|96.95|135
1656976500000|2022-07-04 23:15:00|98.25|96.95|98.86|97.56|98.98|97.68|98.25|96.95|155
1656976800000|2022-07-04 23:20:00|98.88|97.58|98.93|97.63|99.05|97.75|98.84|97.54|166
1656977100000|2022-07-04 23:25:00|98.92|97.62|99.05|97.75|99.16|97.86|98.9|97.6|214
1656977400000|2022-07-04 23:30:00|99.04|97.74|98.92|97.62|99.14|97.84|98.75|97.45|156
1656977700000|2022-07-04 23:35:00|98.93|97.63|99.16|97.86|99.29|97.99|98.82|97.52|187
1656978000000|2022-07-04 23:40:00|99.17|97.87|99.05|97.75|99.17|97.87|98.82|97.52|174
1656978300000|2022-07-04 23:45:00|99.06|97.76|99.37|98.07|99.45|98.15|98.95|97.65|193
1656978600000|2022-07-04 23:50:00|99.38|98.08|99.26|97.96|99.41|98.11|99.17|97.87|128
1656978900000|2022-07-04 23:55:00|99.25|97.95|99.2|97.9|99.31|98.01|99.03|97.73|127
1656979200000|2022-07-05 00:00:00|99.19|97.89|98.81|97.51|99.25|97.95|98.7|97.4|195
1656979500000|2022-07-05 00:05:00|98.83|97.53|98.89|97.59|99.12|97.82|98.78|97.48|137
1656979800000|2022-07-05 00:10:00|98.9|97.6|99.4|98.1|99.59|98.29|98.9|97.6|174
1656980100000|2022-07-05 00:15:00|99.49|98.19|99.09|97.79|99.5|98.2|99|97.7|301
1656980400000|2022-07-05 00:20:00|99.08|97.78|99.12|97.82|99.28|97.98|98.9|97.6|202
1656980700000|2022-07-05 00:25:00|99.13|97.83|99.16|97.86|99.3|98|99|97.7|169
1656981000000|2022-07-05 00:30:00|99.21|97.91|99.21|97.91|99.36|98.06|98.94|97.64|254
1656981300000|2022-07-05 00:35:00|99.22|97.92|99.13|97.83|99.27|97.97|99.04|97.74|126
1656981600000|2022-07-05 00:40:00|99.15|97.85|99.12|97.82|99.24|97.94|99.1|97.8|47
1656981900000|2022-07-05 00:45:00|99.13|97.83|99.12|97.82|99.46|98.16|99.06|97.76|119
1656982200000|2022-07-05 00:50:00|99.13|97.83|99.43|98.13|99.44|98.14|99.11|97.81|81
1656982500000|2022-07-05 00:55:00|99.44|98.14|99.23|97.93|99.44|98.14|99.22|97.92|77
1656982800000|2022-07-05 01:00:00|99.22|97.92|98.99|97.69|99.34|98.04|98.95|97.65|85
1656983100000|2022-07-05 01:05:00|99.01|97.71|98.87|97.57|99.03|97.73|98.81|97.51|98
1656983400000|2022-07-05 01:10:00|98.86|97.56|98.74|97.44|98.92|97.62|98.73|97.43|99
1656983700000|2022-07-05 01:15:00|98.73|97.43|98.74|97.44|98.95|97.65|98.72|97.42|87
1656984000000|2022-07-05 01:20:00|98.75|97.45|98.55|97.25|98.75|97.45|98.49|97.19|92
1656984300000|2022-07-05 01:25:00|98.54|97.24|98.55|97.25|98.63|97.33|98.38|97.08|98
1656984600000|2022-07-05 01:30:00|98.57|97.27|98.66|97.36|98.84|97.54|98.53|97.23|111
1656984900000|2022-07-05 01:35:00|98.67|97.37|98.65|97.35|98.71|97.41|98.62|97.32|33
1656985200000|2022-07-05 01:40:00|98.66|97.36|98.64|97.34|98.75|97.45|98.57|97.27|73
1656985500000|2022-07-05 01:45:00|98.62|97.32|98.99|97.69|99.03|97.73|98.6|97.3|136
1656985800000|2022-07-05 01:50:00|99|97.7|98.95|97.65|99.04|97.74|98.92|97.62|92
1656986100000|2022-07-05 01:55:00|98.97|97.67|98.91|97.61|98.97|97.67|98.76|97.46|112
1656986400000|2022-07-05 02:00:00|98.86|97.56|98.92|97.62|98.93|97.63|98.84|97.54|49
1656986700000|2022-07-05 02:05:00|98.93|97.63|98.56|97.26|98.93|97.63|98.56|97.26|86
1656987000000|2022-07-05 02:10:00|98.55|97.25|98.57|97.27|98.65|97.35|98.52|97.22|75
1656987300000|2022-07-05 02:15:00|98.56|97.26|98.43|97.13|98.57|97.27|98.42|97.12|98
1656987600000|2022-07-05 02:20:00|98.42|97.12|98.47|97.17|98.49|97.19|98.32|97.02|124
1656987900000|2022-07-05 02:25:00|98.43|97.13|98.53|97.23|98.62|97.32|98.36|97.06|97
1656988200000|2022-07-05 02:30:00|98.56|97.26|97.97|96.67|98.6|97.3|97.43|96.13|298
1656988500000|2022-07-05 02:35:00|97.96|96.66|98.13|96.83|98.21|96.91|97.94|96.64|153
1656988800000|2022-07-05 02:40:00|98.14|96.84|98.29|96.99|98.31|97.01|98.11|96.81|105
1656989100000|2022-07-05 02:45:00|98.3|97|98.25|96.95|98.44|97.14|98.22|96.92|76
1656989400000|2022-07-05 02:50:00|98.26|96.96|98.33|97.03|98.4|97.1|98.24|96.94|47
1656989700000|2022-07-05 02:55:00|98.32|97.02|98.15|96.85|98.33|97.03|98.02|96.72|86
1656990000000|2022-07-05 03:00:00|98.16|96.86|98.24|96.94|98.33|97.03|98.16|96.86|62
1656990300000|2022-07-05 03:05:00|98.25|96.95|98.34|97.04|98.38|97.08|98.22|96.92|73
1656990600000|2022-07-05 03:10:00|98.35|97.05|98.34|97.04|98.44|97.14|98.32|97.02|52
1656990900000|2022-07-05 03:15:00|98.35|97.05|98.27|96.97|98.4|97.1|98.22|96.92|36
1656991200000|2022-07-05 03:20:00|98.32|97.02|98.33|97.03|98.36|97.06|98.23|96.93|54
1656991500000|2022-07-05 03:25:00|98.32|97.02|98.31|97.01|98.33|97.03|98.23|96.93|52
1656991800000|2022-07-05 03:30:00|98.3|97|98.37|97.07|98.42|97.12|98.3|97|58
1656992100000|2022-07-05 03:35:00|98.36|97.06|98.46|97.16|98.49|97.19|98.33|97.03|92
1656992400000|2022-07-05 03:40:00|98.47|97.17|98.47|97.17|98.53|97.23|98.43|97.13|59
1656992700000|2022-07-05 03:45:00|98.52|97.22|98.69|97.39|98.7|97.4|98.44|97.14|66
1656993000000|2022-07-05 03:50:00|98.68|97.38|98.74|97.44|98.74|97.44|98.66|97.36|25
1656993300000|2022-07-05 03:55:00|98.73|97.43|98.89|97.59|98.89|97.59|98.72|97.42|51
1656993600000|2022-07-05 04:00:00|98.88|97.58|98.82|97.52|98.88|97.58|98.71|97.41|70
1656993900000|2022-07-05 04:05:00|98.81|97.51|98.57|97.27|98.85|97.55|98.56|97.26|48
1656994200000|2022-07-05 04:10:00|98.58|97.28|98.38|97.08|98.75|97.45|98.36|97.06|130
1656994500000|2022-07-05 04:15:00|98.37|97.07|98.17|96.87|98.37|97.07|98.15|96.85|110
1656994800000|2022-07-05 04:20:00|98.16|96.86|98.43|97.13|98.52|97.22|98.16|96.86|97
1656995100000|2022-07-05 04:25:00|98.42|97.12|98.48|97.18|98.59|97.29|98.3|97|93
1656995400000|2022-07-05 04:30:00|98.49|97.19|98.5|97.2|98.63|97.33|98.4|97.1|68
1656995700000|2022-07-05 04:35:00|98.49|97.19|98.61|97.31|98.63|97.33|98.49|97.19|51
1656996000000|2022-07-05 04:40:00|98.6|97.3|98.57|97.27|98.62|97.32|98.43|97.13|86
1656996300000|2022-07-05 04:45:00|98.61|97.31|98.69|97.39|98.69|97.39|98.61|97.31|47
1656996600000|2022-07-05 04:50:00|98.68|97.38|98.82|97.52|98.83|97.53|98.68|97.38|36
1656996900000|2022-07-05 04:55:00|98.81|97.51|98.98|97.68|99.05|97.75|98.81|97.51|87
1656997200000|2022-07-05 05:00:00|98.99|97.69|99.07|97.77|99.15|97.85|98.89|97.59|77
1656997500000|2022-07-05 05:05:00|99.06|97.76|99.1|97.8|99.14|97.84|99.01|97.71|66
1656997800000|2022-07-05 05:10:00|99.09|97.79|98.83|97.53|99.09|97.79|98.82|97.52|84
1656998100000|2022-07-05 05:15:00|98.82|97.52|99.32|98.02|99.34|98.04|98.74|97.44|154
1656998400000|2022-07-05 05:20:00|99.34|98.04|99.34|98.04|99.6|98.3|99.15|97.85|241
1656998700000|2022-07-05 05:25:00|99.35|98.05|99.2|97.9|99.41|98.11|99.12|97.82|92
1656999000000|2022-07-05 05:30:00|99.19|97.89|99.29|97.99|99.39|98.09|99.08|97.78|111
1656999300000|2022-07-05 05:35:00|99.3|98|99.23|97.93|99.4|98.1|99.18|97.88|74
1656999600000|2022-07-05 05:40:00|99.26|97.96|99.34|98.04|99.39|98.09|99.22|97.92|69
1656999900000|2022-07-05 05:45:00|99.33|98.03|99.19|97.89|99.42|98.12|99.1|97.8|119
1657000200000|2022-07-05 05:50:00|99.17|97.87|99.06|97.76|99.2|97.9|98.91|97.61|148
1657000500000|2022-07-05 05:55:00|99.05|97.75|99.1|97.8|99.12|97.82|98.96|97.66|86
1657000800000|2022-07-05 06:00:00|99.09|97.79|99.13|97.83|99.21|97.91|99.09|97.79|66
1657001100000|2022-07-05 06:05:00|99.12|97.82|99.03|97.73|99.21|97.91|99|97.7|53
1657001400000|2022-07-05 06:10:00|99.02|97.72|99.53|98.23|99.6|98.3|98.94|97.64|128
1657001700000|2022-07-05 06:15:00|99.55|98.25|99.49|98.19|99.64|98.34|99.34|98.04|171
1657002000000|2022-07-05 06:20:00|99.48|98.18|99.53|98.23|99.59|98.29|99.39|98.09|94
1657002300000|2022-07-05 06:25:00|99.52|98.22|99.58|98.28|99.65|98.35|99.43|98.13|90
1657002600000|2022-07-05 06:30:00|99.57|98.27|99.41|98.11|99.63|98.33|99.36|98.06|90
1657002900000|2022-07-05 06:35:00|99.42|98.12|99.59|98.29|99.68|98.38|99.42|98.12|55
1657003200000|2022-07-05 06:40:00|99.58|98.28|99.6|98.3|99.71|98.41|99.58|98.28|46
1657003500000|2022-07-05 06:45:00|99.59|98.29|99.66|98.36|99.69|98.39|99.51|98.21|44
1657003800000|2022-07-05 06:50:00|99.67|98.37|99.73|98.43|99.85|98.55|99.62|98.32|64
1657004100000|2022-07-05 06:55:00|99.69|98.39|99.63|98.33|99.72|98.42|99.53|98.23|76
1657004400000|2022-07-05 07:00:00|99.61|98.31|99.53|98.23|99.65|98.35|99.52|98.22|63
1657004700000|2022-07-05 07:05:00|99.54|98.24|99.04|97.74|99.61|98.31|98.96|97.66|188
1657005000000|2022-07-05 07:10:00|99.03|97.73|99.16|97.86|99.16|97.86|98.82|97.52|133
1657005300000|2022-07-05 07:15:00|99.15|97.85|99.12|97.82|99.22|97.92|99.05|97.75|84
1657005600000|2022-07-05 07:20:00|99.11|97.81|98.94|97.64|99.24|97.94|98.85|97.55|178
1657005900000|2022-07-05 07:25:00|98.95|97.65|98.94|97.64|99.06|97.76|98.92|97.62|136
1657006200000|2022-07-05 07:30:00|98.93|97.63|98.95|97.65|99.03|97.73|98.86|97.56|119
1657006500000|2022-07-05 07:35:00|98.97|97.67|98.85|97.55|99.05|97.75|98.78|97.48|118
1657006800000|2022-07-05 07:40:00|98.84|97.54|98.96|97.66|99.01|97.71|98.84|97.54|60
1657007100000|2022-07-05 07:45:00|98.95|97.65|99.22|97.92|99.24|97.94|98.82|97.52|98
1657007400000|2022-07-05 07:50:00|99.21|97.91|99.22|97.92|99.3|98|99.17|97.87|52
1657007700000|2022-07-05 07:55:00|99.21|97.91|99.06|97.76|99.23|97.93|99.01|97.71|69
1657008000000|2022-07-05 08:00:00|99.05|97.75|98.55|97.25|99.05|97.75|98.52|97.22|85
1657008300000|2022-07-05 08:05:00|98.54|97.24|97.91|96.61|98.57|97.27|97.83|96.53|264
1657008600000|2022-07-05 08:10:00|97.92|96.62|97.99|96.69|98.13|96.83|97.87|96.57|151
1657008900000|2022-07-05 08:15:00|98.01|96.71|98.22|96.92|98.29|96.99|97.96|96.66|152
1657009200000|2022-07-05 08:20:00|98.21|96.91|98.02|96.72|98.28|96.98|97.94|96.64|138
1657009500000|2022-07-05 08:25:00|98.01|96.71|97.71|96.41|98.01|96.71|97.3|96|231
1657009800000|2022-07-05 08:30:00|97.68|96.38|97.47|96.17|97.68|96.38|97.32|96.02|214
1657010100000|2022-07-05 08:35:00|97.46|96.16|97.35|96.05|97.5|96.2|97.29|95.99|165
1657010400000|2022-07-05 08:40:00|97.36|96.06|97.1|95.8|97.42|96.12|97.05|95.75|95
1657010700000|2022-07-05 08:45:00|97.09|95.79|97.27|95.97|97.38|96.08|96.94|95.64|180
1657011000000|2022-07-05 08:50:00|97.26|95.96|97.27|95.97|97.3|96|97.15|95.85|110
1657011300000|2022-07-05 08:55:00|97.28|95.98|97.14|95.84|97.37|96.07|97.13|95.83|77
1657011600000|2022-07-05 09:00:00|97.13|95.83|96.96|95.66|97.17|95.87|96.96|95.66|127
1657011900000|2022-07-05 09:05:00|96.98|95.68|97.2|95.9|97.21|95.91|96.94|95.64|86
1657012200000|2022-07-05 09:10:00|97.19|95.89|97.24|95.94|97.35|96.05|97.17|95.87|86
1657012500000|2022-07-05 09:15:00|97.23|95.93|97.16|95.86|97.34|96.04|97.08|95.78|93
1657012800000|2022-07-05 09:20:00|97.15|95.85|97.06|95.76|97.21|95.91|97.01|95.71|112
1657013100000|2022-07-05 09:25:00|97.05|95.75|96.9|95.6|97.05|95.75|96.87|95.57|50
1657013400000|2022-07-05 09:30:00|96.91|95.61|96.46|95.16|97.01|95.71|96.44|95.14|153
1657013700000|2022-07-05 09:35:00|96.45|95.15|96.55|95.25|96.67|95.37|96.44|95.14|112
1657014000000|2022-07-05 09:40:00|96.56|95.26|96.42|95.12|96.62|95.32|96.26|94.96|140
1657014300000|2022-07-05 09:45:00|96.41|95.11|96.18|94.88|96.52|95.22|96.13|94.83|182
1657014600000|2022-07-05 09:50:00|96.17|94.87|96.2|94.9|96.26|94.96|96.1|94.8|84
1657014900000|2022-07-05 09:55:00|96.19|94.89|96.5|95.2|96.55|95.25|96.13|94.83|118
1657015200000|2022-07-05 10:00:00|96.48|95.18|96.27|94.97|96.5|95.2|96.19|94.89|161
1657015500000|2022-07-05 10:05:00|96.25|94.95|96.57|95.27|96.59|95.29|96.24|94.94|125
1657015800000|2022-07-05 10:10:00|96.6|95.3|96.51|95.21|96.6|95.3|96.47|95.17|64
1657016100000|2022-07-05 10:15:00|96.49|95.19|96.57|95.27|96.58|95.28|96.39|95.09|100
1657016400000|2022-07-05 10:20:00|96.56|95.26|96.58|95.28|96.65|95.35|96.48|95.18|117
1657016700000|2022-07-05 10:25:00|96.57|95.27|96.74|95.44|96.75|95.45|96.52|95.22|61
1657017000000|2022-07-05 10:30:00|96.73|95.43|96.99|95.69|97.06|95.76|96.73|95.43|126
1657017300000|2022-07-05 10:35:00|96.96|95.66|96.85|95.55|96.96|95.66|96.82|95.52|76
1657017600000|2022-07-05 10:40:00|96.78|95.48|96.59|95.29|96.78|95.48|96.47|95.17|91
1657017900000|2022-07-05 10:45:00|96.58|95.28|96.6|95.3|96.64|95.34|96.52|95.22|43
1657018200000|2022-07-05 10:50:00|96.61|95.31|96.72|95.42|96.72|95.42|96.58|95.28|74
1657018500000|2022-07-05 10:55:00|96.73|95.43|96.63|95.33|96.73|95.43|96.47|95.17|82
1657018800000|2022-07-05 11:00:00|96.62|95.32|96.73|95.43|96.78|95.48|96.6|95.3|59
1657019100000|2022-07-05 11:05:00|96.72|95.42|96.73|95.43|96.79|95.49|96.57|95.27|92
1657019400000|2022-07-05 11:10:00|96.72|95.42|96.91|95.61|96.97|95.67|96.72|95.42|64
1657019700000|2022-07-05 11:15:00|96.89|95.59|97.02|95.72|97.05|95.75|96.89|95.59|71
1657020000000|2022-07-05 11:20:00|97.01|95.71|97.02|95.72|97.12|95.82|97|95.7|59
1657020300000|2022-07-05 11:25:00|97.03|95.73|96.92|95.62|97.08|95.78|96.89|95.59|60
1657020600000|2022-07-05 11:30:00|96.9|95.6|96.44|95.14|96.97|95.67|96.34|95.04|84
1657020900000|2022-07-05 11:35:00|96.43|95.13|96.52|95.22|96.59|95.29|96.27|94.97|121
1657021200000|2022-07-05 11:40:00|96.53|95.23|96.34|95.04|96.57|95.27|96.23|94.93|112
1657021500000|2022-07-05 11:45:00|96.33|95.03|96.22|94.92|96.36|95.06|96.06|94.76|176
1657021800000|2022-07-05 11:50:00|96.2|94.9|95.79|94.49|96.2|94.9|95.59|94.29|300
1657022100000|2022-07-05 11:55:00|95.84|94.54|95.83|94.53|95.93|94.63|95.56|94.26|210
1657022400000|2022-07-05 12:00:00|95.82|94.52|95.55|94.25|95.82|94.52|95.4|94.1|209
1657022700000|2022-07-05 12:05:00|95.54|94.24|95.44|94.14|95.79|94.49|95.22|93.92|94
1657023000000|2022-07-05 12:10:00|95.43|94.13|95.33|94.03|95.51|94.21|95.27|93.97|142
1657023300000|2022-07-05 12:15:00|95.36|94.06|95.12|93.82|95.36|94.06|95.12|93.82|110
1657023600000|2022-07-05 12:20:00|95.06|93.76|95.06|93.76|95.16|93.86|94.31|93.01|222
1657023900000|2022-07-05 12:25:00|95.08|93.78|95.12|93.82|95.14|93.84|94.98|93.68|150
1657024200000|2022-07-05 12:30:00|95.15|93.85|95|93.7|95.15|93.85|94.94|93.64|106
1657024500000|2022-07-05 12:35:00|95.01|93.71|94.8|93.5|95.07|93.77|94.48|93.18|226
1657024800000|2022-07-05 12:40:00|94.76|93.46|94.85|93.55|94.86|93.56|94.69|93.39|118
1657025100000|2022-07-05 12:45:00|94.84|93.54|94.93|93.63|94.96|93.66|94.75|93.45|129
1657025400000|2022-07-05 12:50:00|94.95|93.65|94.76|93.46|94.95|93.65|94.68|93.38|134
1657025700000|2022-07-05 12:55:00|94.77|93.47|94.57|93.27|94.8|93.5|94.51|93.21|144
1657026000000|2022-07-05 13:00:00|94.56|93.26|94.62|93.32|94.64|93.34|94.25|92.95|258
1657026300000|2022-07-05 13:05:00|94.6|93.3|94.74|93.44|94.82|93.52|94.58|93.28|120
1657026600000|2022-07-05 13:10:00|94.76|93.46|94.74|93.44|94.8|93.5|94.69|93.39|92
1657026900000|2022-07-05 13:15:00|94.79|93.49|94.57|93.27|94.97|93.67|94.51|93.21|195
1657027200000|2022-07-05 13:20:00|94.59|93.29|94.5|93.2|94.64|93.34|94.48|93.18|112
1657027500000|2022-07-05 13:25:00|94.52|93.22|94.56|93.26|94.62|93.32|94.37|93.07|169
1657027800000|2022-07-05 13:30:00|94.54|93.24|94.66|93.36|94.85|93.55|94.31|93.01|327
1657028100000|2022-07-05 13:35:00|94.65|93.35|94.9|93.6|95.03|93.73|94.64|93.34|212
1657028400000|2022-07-05 13:40:00|94.88|93.58|95.02|93.72|95.09|93.79|94.84|93.54|193
1657028700000|2022-07-05 13:45:00|94.94|93.64|94.87|93.57|95.08|93.78|94.86|93.56|250
1657029000000|2022-07-05 13:50:00|94.85|93.55|94.72|93.42|94.89|93.59|94.72|93.42|120
1657029300000|2022-07-05 13:55:00|94.67|93.37|94.36|93.06|94.67|93.37|94.36|93.06|133
1657029600000|2022-07-05 14:00:00|94.35|93.05|94.96|93.66|96.09|94.79|94.27|92.97|557
1657029900000|2022-07-05 14:05:00|94.92|93.62|94.98|93.68|94.98|93.68|93.65|92.35|455
1657030200000|2022-07-05 14:10:00|95|93.7|95.11|93.81|95.11|93.81|94.62|93.32|237
1657030500000|2022-07-05 14:15:00|95.09|93.79|94.8|93.5|95.11|93.81|94.74|93.44|139
1657030800000|2022-07-05 14:20:00|94.79|93.49|95.08|93.78|95.1|93.8|94.75|93.45|162
1657031100000|2022-07-05 14:25:00|95.06|93.76|95.11|93.81|95.28|93.98|94.99|93.69|123
1657031400000|2022-07-05 14:30:00|95.13|93.83|95|93.7|95.19|93.89|94.97|93.67|133
1657031700000|2022-07-05 14:35:00|95.01|93.71|95.25|93.95|95.33|94.03|95|93.7|170
1657032000000|2022-07-05 14:40:00|95.24|93.94|94.9|93.6|95.25|93.95|94.9|93.6|147
1657032300000|2022-07-05 14:45:00|94.88|93.58|94.73|93.43|94.89|93.59|94.55|93.25|126
1657032600000|2022-07-05 14:50:00|94.72|93.42|94.61|93.31|94.75|93.45|94.52|93.22|88
1657032900000|2022-07-05 14:55:00|94.59|93.29|94.71|93.41|94.78|93.48|94.57|93.27|118
1657033200000|2022-07-05 15:00:00|94.72|93.42|94.8|93.5|94.83|93.53|94.41|93.11|196
1657033500000|2022-07-05 15:05:00|94.79|93.49|94.29|92.99|94.8|93.5|94.25|92.95|177
1657033800000|2022-07-05 15:10:00|94.28|92.98|94.28|92.98|94.34|93.04|93.9|92.6|247
1657034100000|2022-07-05 15:15:00|94.26|92.96|94.53|93.23|94.55|93.25|94.2|92.9|189
1657034400000|2022-07-05 15:20:00|94.52|93.22|94.45|93.15|94.56|93.26|94.37|93.07|162
1657034700000|2022-07-05 15:25:00|94.44|93.14|94.43|93.13|94.54|93.24|94.29|92.99|152
1657035000000|2022-07-05 15:30:00|94.47|93.17|94.4|93.1|94.54|93.24|94.27|92.97|159
1657035300000|2022-07-05 15:35:00|94.38|93.08|94.22|92.92|94.46|93.16|94.15|92.85|143
1657035600000|2022-07-05 15:40:00|94.19|92.89|94.4|93.1|94.47|93.17|94.17|92.87|154
1657035900000|2022-07-05 15:45:00|94.41|93.11|94.43|93.13|94.57|93.27|94.36|93.06|156
1657036200000|2022-07-05 15:50:00|94.42|93.12|94.72|93.42|94.78|93.48|94.41|93.11|189
1657036500000|2022-07-05 15:55:00|94.73|93.43|94.82|93.52|94.95|93.65|94.71|93.41|172
1657036800000|2022-07-05 16:00:00|94.8|93.5|94.28|92.98|94.9|93.6|94.15|92.85|134
1657037100000|2022-07-05 16:05:00|94.27|92.97|94.6|93.3|94.6|93.3|93.99|92.69|137
1657037400000|2022-07-05 16:10:00|94.56|93.26|94.72|93.42|94.82|93.52|94.53|93.23|131
1657037700000|2022-07-05 16:15:00|94.71|93.41|94.95|93.65|95.01|93.71|94.56|93.26|137
1657038000000|2022-07-05 16:20:00|94.94|93.64|95.43|94.13|95.46|94.16|94.9|93.6|195
1657038300000|2022-07-05 16:25:00|95.42|94.12|94.92|93.62|95.42|94.12|94.83|93.53|204
1657038600000|2022-07-05 16:30:00|94.9|93.6|94.73|93.43|94.96|93.66|94.73|93.43|105
1657038900000|2022-07-05 16:35:00|94.74|93.44|94.75|93.45|94.83|93.53|94.71|93.41|76
1657039200000|2022-07-05 16:40:00|94.74|93.44|94.37|93.07|94.78|93.48|94.34|93.04|103
1657039500000|2022-07-05 16:45:00|94.39|93.09|94.35|93.05|94.46|93.16|94.26|92.96|97
1657039800000|2022-07-05 16:50:00|94.34|93.04|94.41|93.11|94.44|93.14|94.33|93.03|86
1657040100000|2022-07-05 16:55:00|94.4|93.1|94.29|92.99|94.47|93.17|94.26|92.96|128
1657040400000|2022-07-05 17:00:00|94.28|92.98|94.38|93.08|94.38|93.08|94.26|92.96|100
1657040700000|2022-07-05 17:05:00|94.39|93.09|94.49|93.19|94.54|93.24|94.28|92.98|133
1657041000000|2022-07-05 17:10:00|94.48|93.18|94.65|93.35|94.65|93.35|94.48|93.18|110
1657041300000|2022-07-05 17:15:00|94.67|93.37|94.9|93.6|94.9|93.6|94.65|93.35|59
1657041600000|2022-07-05 17:20:00|94.91|93.61|94.84|93.54|95.08|93.78|94.84|93.54|134
1657041900000|2022-07-05 17:25:00|94.85|93.55|94.88|93.58|95.05|93.75|94.84|93.54|110
1657042200000|2022-07-05 17:30:00|94.87|93.57|95.01|93.71|95.03|93.73|94.86|93.56|104
1657042500000|2022-07-05 17:35:00|95.02|93.72|94.94|93.64|95.13|93.83|94.94|93.64|128
1657042800000|2022-07-05 17:40:00|94.96|93.66|94.74|93.44|95.01|93.71|94.74|93.44|114
1657043100000|2022-07-05 17:45:00|94.79|93.49|94.8|93.5|94.84|93.54|94.69|93.39|65
1657043400000|2022-07-05 17:50:00|94.79|93.49|94.97|93.67|95.09|93.79|94.78|93.48|78
1657043700000|2022-07-05 17:55:00|94.98|93.68|94.85|93.55|95.04|93.74|94.78|93.48|101
1657044000000|2022-07-05 18:00:00|94.86|93.56|94.83|93.53|95.05|93.75|94.78|93.48|116
1657044300000|2022-07-05 18:05:00|94.82|93.52|94.71|93.41|94.86|93.56|94.64|93.34|72
1657044600000|2022-07-05 18:10:00|94.72|93.42|94.9|93.6|94.9|93.6|94.7|93.4|50
1657044900000|2022-07-05 18:15:00|94.88|93.58|94.93|93.63|94.94|93.64|94.72|93.42|87
1657045200000|2022-07-05 18:20:00|94.92|93.62|95.05|93.75|95.05|93.75|94.82|93.52|58
1657045500000|2022-07-05 18:25:00|95.06|93.76|95.12|93.82|95.17|93.87|94.94|93.64|106
1657045800000|2022-07-05 18:30:00|95.13|93.83|95.25|93.95|95.29|93.99|95.1|93.8|118
1657046100000|2022-07-05 18:35:00|95.23|93.93|95.84|94.54|95.87|94.57|95.22|93.92|171
1657046400000|2022-07-05 18:40:00|95.83|94.53|95.86|94.56|95.88|94.58|95.75|94.45|142
1657046700000|2022-07-05 18:45:00|95.87|94.57|96|94.7|96.06|94.76|95.8|94.5|166
1657047000000|2022-07-05 18:50:00|96.02|94.72|96.06|94.76|96.1|94.8|95.82|94.52|164
1657047300000|2022-07-05 18:55:00|96.09|94.79|96.4|95.1|96.42|95.12|96.06|94.76|171
1657047600000|2022-07-05 19:00:00|96.41|95.11|96.83|95.53|96.84|95.54|96.19|94.89|219
1657047900000|2022-07-05 19:05:00|96.81|95.51|96.89|95.59|96.94|95.64|96.72|95.42|158
1657048200000|2022-07-05 19:10:00|96.9|95.6|97.03|95.73|97.05|95.75|96.89|95.59|119
1657048500000|2022-07-05 19:15:00|97.02|95.72|96.74|95.44|97.04|95.74|96.59|95.29|90
1657048800000|2022-07-05 19:20:00|96.73|95.43|97.09|95.79|97.12|95.82|96.73|95.43|49
1657049100000|2022-07-05 19:25:00|97.11|95.81|97.14|95.84|97.14|95.84|96.99|95.69|99
1657049400000|2022-07-05 19:30:00|97.13|95.83|97.42|96.12|97.52|96.22|97.13|95.83|156
1657049700000|2022-07-05 19:35:00|97.4|96.1|97.51|96.21|97.54|96.24|97.29|95.99|173
1657050000000|2022-07-05 19:40:00|97.49|96.19|97.84|96.54|97.91|96.61|97.49|96.19|215
1657050300000|2022-07-05 19:45:00|97.83|96.53|97.85|96.55|97.9|96.6|97.67|96.37|219
1657050600000|2022-07-05 19:50:00|97.83|96.53|97.74|96.44|97.98|96.68|97.72|96.42|121
1657050900000|2022-07-05 19:55:00|97.73|96.43|97.53|96.23|97.83|96.53|97.34|96.04|144
1657051200000|2022-07-05 20:00:00|97.54|96.24|97.96|96.66|98.03|96.73|97.38|96.08|181
1657051500000|2022-07-05 20:05:00|97.97|96.67|99.96|98.66|100.32|99.02|97.94|96.64|279
1657051800000|2022-07-05 20:10:00|99.95|98.65|100.66|99.36|100.66|99.36|99.68|98.38|414
1657052100000|2022-07-05 20:15:00|100.65|99.35|99.59|98.29|100.7|99.4|99.39|98.09|292
1657052400000|2022-07-05 20:20:00|99.6|98.3|99.56|98.26|99.89|98.59|99.53|98.23|232
1657052700000|2022-07-05 20:25:00|99.55|98.25|99.34|98.04|99.59|98.29|99.27|97.97|113
1657053000000|2022-07-05 20:30:00|99.35|98.05|99.73|98.43|99.73|98.43|99.27|97.97|137
1657053300000|2022-07-05 20:35:00|99.7|98.4|99.24|97.94|99.76|98.46|99.18|97.88|121
1657053600000|2022-07-05 20:40:00|99.23|97.93|99.03|97.73|99.23|97.93|98.99|97.69|79
1657053900000|2022-07-05 20:45:00|99.04|97.74|98.88|97.58|99.04|97.74|98.75|97.45|140
1657054200000|2022-07-05 20:50:00|98.87|97.57|98.87|97.57|98.91|97.61|98.83|97.53|50
1657054500000|2022-07-05 20:55:00|98.86|97.56|98.83|97.53|98.87|97.57|98.77|97.47|81
1657054800000|2022-07-05 21:00:00|98.84|97.54|98.83|97.53|98.87|97.57|98.79|97.49|45
1657055100000|2022-07-05 21:05:00|98.82|97.52|98.56|97.26|98.82|97.52|98.52|97.22|101
1657055400000|2022-07-05 21:10:00|98.57|97.27|98.23|96.93|98.58|97.28|98.22|96.92|140
1657055700000|2022-07-05 21:15:00|98.22|96.92|98.34|97.04|98.34|97.04|98.15|96.85|82
1657056000000|2022-07-05 21:20:00|98.35|97.05|98.05|96.75|98.41|97.11|98.05|96.75|79
1657056300000|2022-07-05 21:25:00|98.08|96.78|98.16|96.86|98.16|96.86|98.02|96.72|79
1657056600000|2022-07-05 21:30:00|98.15|96.85|98.19|96.89|98.19|96.89|98.13|96.83|55
1657056900000|2022-07-05 21:35:00|98.17|96.87|98.32|97.02|98.34|97.04|98.17|96.87|74
1657057200000|2022-07-05 21:40:00|98.33|97.03|98.76|97.46|98.79|97.49|98.33|97.03|64
1657057500000|2022-07-05 21:45:00|98.77|97.47|98.87|97.57|98.9|97.6|98.73|97.43|61
1657057800000|2022-07-05 21:50:00|98.86|97.56|98.54|97.24|98.94|97.64|98.47|97.17|64
1657058100000|2022-07-05 21:55:00|98.49|97.19|98.55|97.25|98.57|97.27|98.42|97.12|61
1657058400000|2022-07-05 22:00:00|98.56|97.26|98.86|97.56|98.86|97.56|98.41|97.11|161
1657058700000|2022-07-05 22:05:00|98.87|97.57|98.88|97.58|98.91|97.61|98.74|97.44|69
1657059000000|2022-07-05 22:10:00|98.85|97.55|98.62|97.32|98.9|97.6|98.53|97.23|74
1657059300000|2022-07-05 22:15:00|98.61|97.31|98.2|96.9|98.62|97.32|98.2|96.9|135
1657059600000|2022-07-05 22:20:00|98.22|96.92|98.31|97.01|98.33|97.03|98.12|96.82|98
1657059900000|2022-07-05 22:25:00|98.32|97.02|98.11|96.81|98.32|97.02|98.11|96.81|61
1657060200000|2022-07-05 22:30:00|98.12|96.82|98.1|96.8|98.22|96.92|98.1|96.8|81
1657060500000|2022-07-05 22:35:00|98.12|96.82|98.52|97.22|98.57|97.27|98.12|96.82|86
1657060800000|2022-07-05 22:40:00|98.51|97.21|98.46|97.16|98.56|97.26|98.41|97.11|63
1657061100000|2022-07-05 22:45:00|98.45|97.15|98.76|97.46|98.8|97.5|98.44|97.14|96
1657061400000|2022-07-05 22:50:00|98.77|97.47|98.82|97.52|98.86|97.56|98.72|97.42|69
1657061700000|2022-07-05 22:55:00|98.83|97.53|98.93|97.63|98.95|97.65|98.74|97.44|72
1657062000000|2022-07-05 23:00:00|98.92|97.62|98.84|97.54|98.95|97.65|98.77|97.47|56
1657062300000|2022-07-05 23:05:00|98.85|97.55|98.63|97.33|98.92|97.62|98.6|97.3|59
1657062600000|2022-07-05 23:10:00|98.62|97.32|98.29|96.99|98.63|97.33|98.23|96.93|113
1657062900000|2022-07-05 23:15:00|98.3|97|98.43|97.13|98.43|97.13|98.3|97|67
1657063200000|2022-07-05 23:20:00|98.44|97.14|98.33|97.03|98.52|97.22|98.31|97.01|50
1657063500000|2022-07-05 23:25:00|98.32|97.02|97.77|96.47|98.33|97.03|97.76|96.46|154
1657063800000|2022-07-05 23:30:00|97.76|96.46|97.44|96.14|97.82|96.52|97.31|96.01|164
1657064100000|2022-07-05 23:35:00|97.43|96.13|97.62|96.32|97.66|96.36|97.4|96.1|108
1657064400000|2022-07-05 23:40:00|97.63|96.33|97.74|96.44|97.75|96.45|97.62|96.32|77
1657064700000|2022-07-05 23:45:00|97.73|96.43|97.88|96.58|97.89|96.59|97.73|96.43|82
1657065000000|2022-07-05 23:50:00|97.89|96.59|97.76|96.46|97.93|96.63|97.63|96.33|83
1657065300000|2022-07-05 23:55:00|97.77|96.47|97.77|96.47|97.86|96.56|97.75|96.45|54
1657065600000|2022-07-06 00:00:00|97.76|96.46|98.01|96.71|98.04|96.74|97.75|96.45|140
1657065900000|2022-07-06 00:05:00|98.03|96.73|98.26|96.96|98.38|97.08|97.96|96.66|98
1657066200000|2022-07-06 00:10:00|98.25|96.95|97.87|96.57|98.27|96.97|97.85|96.55|89
1657066500000|2022-07-06 00:15:00|97.88|96.58|98.46|97.16|98.63|97.33|97.88|96.58|72
1657066800000|2022-07-06 00:20:00|98.47|97.17|98.11|96.81|98.77|97.47|97.9|96.6|198
1657067100000|2022-07-06 00:25:00|98.12|96.82|98.26|96.96|98.29|96.99|98.06|96.76|120
1657067400000|2022-07-06 00:30:00|98.25|96.95|98.58|97.28|98.65|97.35|98.15|96.85|124
1657067700000|2022-07-06 00:35:00|98.57|97.27|98.76|97.46|98.85|97.55|98.56|97.26|150
1657068000000|2022-07-06 00:40:00|98.77|97.47|99.57|98.27|99.6|98.3|98.77|97.47|196
1657068300000|2022-07-06 00:45:00|99.58|98.28|99.8|98.5|99.89|98.59|99.31|98.01|224
1657068600000|2022-07-06 00:50:00|99.79|98.49|99.29|97.99|99.86|98.56|99.26|97.96|150
1657068900000|2022-07-06 00:55:00|99.28|97.98|98.89|97.59|99.3|98|98.84|97.54|82
1657069200000|2022-07-06 01:00:00|98.93|97.63|98.88|97.58|99.16|97.86|98.81|97.51|233
1657069500000|2022-07-06 01:05:00|98.87|97.57|98.96|97.66|99.07|97.77|98.87|97.57|98
1657069800000|2022-07-06 01:10:00|98.97|97.67|98.45|97.15|99|97.7|98.4|97.1|151
1657070100000|2022-07-06 01:15:00|98.42|97.12|98.47|97.17|98.49|97.19|98.31|97.01|165
1657070400000|2022-07-06 01:20:00|98.52|97.22|98.75|97.45|98.79|97.49|98.52|97.22|78
1657070700000|2022-07-06 01:25:00|98.74|97.44|98.49|97.19|98.82|97.52|98.44|97.14|98
1657071000000|2022-07-06 01:30:00|98.48|97.18|98.27|96.97|98.5|97.2|98.24|96.94|95
1657071300000|2022-07-06 01:35:00|98.28|96.98|97.97|96.67|98.28|96.98|97.97|96.67|131
1657071600000|2022-07-06 01:40:00|97.98|96.68|97.42|96.12|98.08|96.78|97.26|95.96|268
1657071900000|2022-07-06 01:45:00|97.44|96.14|97.17|95.87|97.51|96.21|96.98|95.68|237
1657072200000|2022-07-06 01:50:00|97.18|95.88|97.21|95.91|97.49|96.19|97.17|95.87|196
1657072500000|2022-07-06 01:55:00|97.22|95.92|97.4|96.1|97.73|96.43|97.15|95.85|131
1657072800000|2022-07-06 02:00:00|97.39|96.09|97.3|96|97.42|96.12|97.27|95.97|105
1657073100000|2022-07-06 02:05:00|97.29|95.99|97.31|96.01|97.31|96.01|97.19|95.89|88
1657073400000|2022-07-06 02:10:00|97.3|96|97.39|96.09|97.42|96.12|97.19|95.89|120
1657073700000|2022-07-06 02:15:00|97.41|96.11|97.78|96.48|97.82|96.52|97.39|96.09|189
1657074000000|2022-07-06 02:20:00|97.79|96.49|97.76|96.46|97.9|96.6|97.64|96.34|98
1657074300000|2022-07-06 02:25:00|97.75|96.45|97.63|96.33|97.77|96.47|97.55|96.25|75
1657074600000|2022-07-06 02:30:00|97.62|96.32|97.14|95.84|97.79|96.49|97.11|95.81|135
1657074900000|2022-07-06 02:35:00|97.15|95.85|97.27|95.97|97.35|96.05|97.14|95.84|98
1657075200000|2022-07-06 02:40:00|97.26|95.96|97.31|96.01|97.38|96.08|97.18|95.88|84
1657075500000|2022-07-06 02:45:00|97.32|96.02|97.46|96.16|97.6|96.3|97.32|96.02|85
1657075800000|2022-07-06 02:50:00|97.44|96.14|97.31|96.01|97.5|96.2|97.22|95.92|95
1657076100000|2022-07-06 02:55:00|97.32|96.02|97.33|96.03|97.42|96.12|97.31|96.01|62
1657076400000|2022-07-06 03:00:00|97.34|96.04|97.3|96|97.34|96.04|97.12|95.82|71
1657076700000|2022-07-06 03:05:00|97.34|96.04|97.26|95.96|97.45|96.15|97.23|95.93|98
1657077000000|2022-07-06 03:10:00|97.25|95.95|97|95.7|97.25|95.95|96.61|95.31|170
1657077300000|2022-07-06 03:15:00|97.01|95.71|96.95|95.65|97.19|95.89|96.84|95.54|128
1657077600000|2022-07-06 03:20:00|96.96|95.66|97.26|95.96|97.31|96.01|96.83|95.53|97
1657077900000|2022-07-06 03:25:00|97.27|95.97|97.18|95.88|97.3|96|97.07|95.77|114
1657078200000|2022-07-06 03:30:00|97.17|95.87|97.38|96.08|97.5|96.2|97.17|95.87|110
1657078500000|2022-07-06 03:35:00|97.37|96.07|97.42|96.12|97.5|96.2|97.26|95.96|96
1657078800000|2022-07-06 03:40:00|97.43|96.13|97.45|96.15|97.45|96.15|97.33|96.03|137
1657079100000|2022-07-06 03:45:00|97.44|96.14|97.49|96.19|97.49|96.19|97.32|96.02|88
1657079400000|2022-07-06 03:50:00|97.48|96.18|97.93|96.63|98.01|96.71|97.46|96.16|153
1657079700000|2022-07-06 03:55:00|97.94|96.64|97.99|96.69|98.07|96.77|97.93|96.63|73
1657080000000|2022-07-06 04:00:00|98|96.7|97.91|96.61|98.05|96.75|97.75|96.45|110
1657080300000|2022-07-06 04:05:00|97.87|96.57|98.82|97.52|98.86|97.56|97.87|96.57|145
1657080600000|2022-07-06 04:10:00|98.81|97.51|98.75|97.45|99.1|97.8|98.65|97.35|317
1657080900000|2022-07-06 04:15:00|98.73|97.43|98.56|97.26|98.89|97.59|98.51|97.21|212
1657081200000|2022-07-06 04:20:00|98.55|97.25|98.92|97.62|98.92|97.62|98.28|96.98|214
1657081500000|2022-07-06 04:25:00|98.93|97.63|98.59|97.29|99.12|97.82|98.59|97.29|140
1657081800000|2022-07-06 04:30:00|98.58|97.28|98.36|97.06|98.61|97.31|98.29|96.99|179
1657082100000|2022-07-06 04:35:00|98.37|97.07|98.46|97.16|98.52|97.22|98.34|97.04|133
1657082400000|2022-07-06 04:40:00|98.45|97.15|98.43|97.13|98.46|97.16|98.28|96.98|113
1657082700000|2022-07-06 04:45:00|98.42|97.12|98.55|97.25|98.58|97.28|98.36|97.06|134
1657083000000|2022-07-06 04:50:00|98.56|97.26|98.5|97.2|98.62|97.32|98.44|97.14|75
1657083300000|2022-07-06 04:55:00|98.49|97.19|98.38|97.08|98.52|97.22|98.17|96.87|115
1657083600000|2022-07-06 05:00:00|98.39|97.09|98.23|96.93|98.51|97.21|98.22|96.92|95
1657083900000|2022-07-06 05:05:00|98.24|96.94|98.5|97.2|98.51|97.21|98.22|96.92|89
1657084200000|2022-07-06 05:10:00|98.51|97.21|98.86|97.56|98.91|97.61|98.51|97.21|109
1657084500000|2022-07-06 05:15:00|98.85|97.55|98.65|97.35|98.97|97.67|98.63|97.33|84
1657084800000|2022-07-06 05:20:00|98.69|97.39|98.11|96.81|98.73|97.43|98.06|96.76|125
1657085100000|2022-07-06 05:25:00|98.1|96.8|98.04|96.74|98.21|96.91|98.02|96.72|90
1657085400000|2022-07-06 05:30:00|98.05|96.75|98.05|96.75|98.13|96.83|97.85|96.55|230
1657085700000|2022-07-06 05:35:00|98.06|96.76|98.13|96.83|98.17|96.87|98.02|96.72|87
1657086000000|2022-07-06 05:40:00|98.14|96.84|98.36|97.06|98.36|97.06|98.13|96.83|70
1657086300000|2022-07-06 05:45:00|98.35|97.05|98.53|97.23|98.58|97.28|98.23|96.93|113
1657086600000|2022-07-06 05:50:00|98.52|97.22|98.54|97.24|98.6|97.3|98.5|97.2|70
1657086900000|2022-07-06 05:55:00|98.53|97.23|98.28|96.98|98.54|97.24|98.17|96.87|81
1657087200000|2022-07-06 06:00:00|98.29|96.99|98.12|96.82|98.31|97.01|98.12|96.82|83
1657087500000|2022-07-06 06:05:00|98.15|96.85|98.1|96.8|98.18|96.88|98.01|96.71|126
1657087800000|2022-07-06 06:10:00|98.11|96.81|98.26|96.96|98.27|96.97|98.02|96.72|97
1657088100000|2022-07-06 06:15:00|98.28|96.98|98.19|96.89|98.47|97.17|98.05|96.75|134
1657088400000|2022-07-06 06:20:00|98.17|96.87|98.19|96.89|98.36|97.06|98.14|96.84|105
1657088700000|2022-07-06 06:25:00|98.18|96.88|97.8|96.5|98.18|96.88|97.72|96.42|217
1657089000000|2022-07-06 06:30:00|97.81|96.51|98|96.7|98.06|96.76|97.75|96.45|132
1657089300000|2022-07-06 06:35:00|97.99|96.69|97.93|96.63|98.05|96.75|97.74|96.44|174
1657089600000|2022-07-06 06:40:00|97.94|96.64|98.18|96.88|98.18|96.88|97.94|96.64|99
1657089900000|2022-07-06 06:45:00|98.22|96.92|98.3|97|98.32|97.02|98.1|96.8|117
1657090200000|2022-07-06 06:50:00|98.29|96.99|98.35|97.05|98.42|97.12|98.23|96.93|113
1657090500000|2022-07-06 06:55:00|98.34|97.04|98.62|97.32|98.65|97.35|98.34|97.04|103
1657090800000|2022-07-06 07:00:00|98.61|97.31|98.61|97.31|98.86|97.56|98.59|97.29|163
1657091100000|2022-07-06 07:05:00|98.59|97.29|98.61|97.31|98.95|97.65|98.59|97.29|131
1657091400000|2022-07-06 07:10:00|98.62|97.32|98.73|97.43|98.81|97.51|98.6|97.3|117
1657091700000|2022-07-06 07:15:00|98.74|97.44|98.8|97.5|98.83|97.53|98.7|97.4|98
1657092000000|2022-07-06 07:20:00|98.81|97.51|98.85|97.55|99.16|97.86|98.77|97.47|160
1657092300000|2022-07-06 07:25:00|98.84|97.54|98.84|97.54|99.03|97.73|98.75|97.45|100
1657092600000|2022-07-06 07:30:00|98.85|97.55|98.81|97.51|98.97|97.67|98.74|97.44|83
1657092900000|2022-07-06 07:35:00|98.82|97.52|98.99|97.69|99|97.7|98.63|97.33|110
1657093200000|2022-07-06 07:40:00|99|97.7|99.03|97.73|99.11|97.81|98.94|97.64|75
1657093500000|2022-07-06 07:45:00|99.04|97.74|98.76|97.46|99.07|97.77|98.75|97.45|98
1657093800000|2022-07-06 07:50:00|98.8|97.5|98.61|97.31|98.8|97.5|98.53|97.23|112
1657094100000|2022-07-06 07:55:00|98.6|97.3|98.62|97.32|98.7|97.4|98.52|97.22|91
1657094400000|2022-07-06 08:00:00|98.61|97.31|98.34|97.04|98.64|97.34|98.15|96.85|129
1657094700000|2022-07-06 08:05:00|98.33|97.03|98.99|97.69|99.11|97.81|98.28|96.98|210
1657095000000|2022-07-06 08:10:00|99|97.7|99.03|97.73|99.18|97.88|98.99|97.69|161
1657095300000|2022-07-06 08:15:00|99.02|97.72|98.95|97.65|99.03|97.73|98.83|97.53|90
1657095600000|2022-07-06 08:20:00|98.96|97.66|98.94|97.64|99.12|97.82|98.88|97.58|134
1657095900000|2022-07-06 08:25:00|98.93|97.63|98.95|97.65|99.05|97.75|98.72|97.42|162
1657096200000|2022-07-06 08:30:00|98.91|97.61|98.86|97.56|98.96|97.66|98.81|97.51|97
1657096500000|2022-07-06 08:35:00|98.85|97.55|99.01|97.71|99.06|97.76|98.72|97.42|161
1657096800000|2022-07-06 08:40:00|99|97.7|98.85|97.55|99.16|97.86|98.81|97.51|139
1657097100000|2022-07-06 08:45:00|98.86|97.56|98.73|97.43|98.86|97.56|98.54|97.24|112
1657097400000|2022-07-06 08:50:00|98.69|97.39|98.85|97.55|98.86|97.56|98.56|97.26|113
1657097700000|2022-07-06 08:55:00|98.83|97.53|98.82|97.52|98.93|97.63|98.75|97.45|88
1657098000000|2022-07-06 09:00:00|98.81|97.51|98.55|97.25|99.02|97.72|98.55|97.25|169
1657098300000|2022-07-06 09:05:00|98.56|97.26|99.08|97.78|99.11|97.81|98.55|97.25|131
1657098600000|2022-07-06 09:10:00|99.11|97.81|98.98|97.68|99.16|97.86|98.95|97.65|110
1657098900000|2022-07-06 09:15:00|98.97|97.67|99.32|98.02|99.33|98.03|98.95|97.65|113
1657099200000|2022-07-06 09:20:00|99.33|98.03|99.47|98.17|99.65|98.35|99.33|98.03|121
1657099500000|2022-07-06 09:25:00|99.48|98.18|99.49|98.19|99.6|98.3|99.43|98.13|105
1657099800000|2022-07-06 09:30:00|99.48|98.18|99.25|97.95|99.51|98.21|99.22|97.92|77
1657100100000|2022-07-06 09:35:00|99.24|97.94|99.19|97.89|99.37|98.07|99.13|97.83|115
1657100400000|2022-07-06 09:40:00|99.2|97.9|99.3|98|99.34|98.04|99.15|97.85|57
1657100700000|2022-07-06 09:45:00|99.28|97.98|99.22|97.92|99.32|98.02|99.15|97.85|68
1657101000000|2022-07-06 09:50:00|99.21|97.91|99.33|98.03|99.33|98.03|99.11|97.81|76
1657101300000|2022-07-06 09:55:00|99.32|98.02|99.2|97.9|99.32|98.02|99.02|97.72|128
1657101600000|2022-07-06 10:00:00|99.22|97.92|99.1|97.8|99.34|98.04|99.06|97.76|83
1657101900000|2022-07-06 10:05:00|99.11|97.81|99.41|98.11|99.72|98.42|99.07|97.77|136
1657102200000|2022-07-06 10:10:00|99.42|98.12|99.16|97.86|99.48|98.18|99.11|97.81|102
1657102500000|2022-07-06 10:15:00|99.15|97.85|99.05|97.75|99.16|97.86|99.03|97.73|86
1657102800000|2022-07-06 10:20:00|99.06|97.76|99.07|97.77|99.09|97.79|98.78|97.48|173
1657103100000|2022-07-06 10:25:00|99.05|97.75|99.35|98.05|99.35|98.05|99.05|97.75|105
1657103400000|2022-07-06 10:30:00|99.34|98.04|99.45|98.15|99.57|98.27|99.34|98.04|89
1657103700000|2022-07-06 10:35:00|99.46|98.16|99.08|97.78|99.46|98.16|98.97|97.67|108
1657104000000|2022-07-06 10:40:00|99.09|97.79|99.23|97.93|99.35|98.05|98.91|97.61|146
1657104300000|2022-07-06 10:45:00|99.22|97.92|98.86|97.56|99.25|97.95|98.84|97.54|113
1657104600000|2022-07-06 10:50:00|98.89|97.59|98.92|97.62|99|97.7|98.85|97.55|111
1657104900000|2022-07-06 10:55:00|98.93|97.63|99.04|97.74|99.15|97.85|98.91|97.61|81
1657105200000|2022-07-06 11:00:00|99.03|97.73|98.9|97.6|99.1|97.8|98.9|97.6|105
1657105500000|2022-07-06 11:05:00|98.93|97.63|99.13|97.83|99.19|97.89|98.86|97.56|148
1657105800000|2022-07-06 11:10:00|99.16|97.86|98.87|97.57|99.17|97.87|98.77|97.47|112
1657106100000|2022-07-06 11:15:00|98.88|97.58|98.61|97.31|98.9|97.6|98.55|97.25|168
1657106400000|2022-07-06 11:20:00|98.62|97.32|98.75|97.45|98.8|97.5|98.61|97.31|61
1657106700000|2022-07-06 11:25:00|98.74|97.44|98.86|97.56|98.86|97.56|98.73|97.43|50
1657107000000|2022-07-06 11:30:00|98.87|97.57|98.95|97.65|99.03|97.73|98.76|97.46|85
1657107300000|2022-07-06 11:35:00|98.96|97.66|98.96|97.66|99.03|97.73|98.89|97.59|77
1657107600000|2022-07-06 11:40:00|98.95|97.65|98.97|97.67|99.02|97.72|98.83|97.53|83
1657107900000|2022-07-06 11:45:00|98.98|97.68|98.73|97.43|98.98|97.68|98.72|97.42|100
1657108200000|2022-07-06 11:50:00|98.72|97.42|98.76|97.46|98.85|97.55|98.72|97.42|76
1657108500000|2022-07-06 11:55:00|98.75|97.45|98.84|97.54|98.86|97.56|98.74|97.44|80
1657108800000|2022-07-06 12:00:00|98.83|97.53|98.43|97.13|98.96|97.66|98.33|97.03|197
1657109100000|2022-07-06 12:05:00|98.44|97.14|98.42|97.12|98.63|97.33|98.34|97.04|164
1657109400000|2022-07-06 12:10:00|98.43|97.13|98.3|97|98.46|97.16|98.2|96.9|102
1657109700000|2022-07-06 12:15:00|98.29|96.99|98.55|97.25|98.63|97.33|98.25|96.95|135
1657110000000|2022-07-06 12:20:00|98.54|97.24|98.99|97.69|99.15|97.85|98.54|97.24|292
1657110300000|2022-07-06 12:25:00|99|97.7|98.74|97.44|99.07|97.77|98.62|97.32|152
1657110600000|2022-07-06 12:30:00|98.75|97.45|98.91|97.61|98.96|97.66|98.71|97.41|153
1657110900000|2022-07-06 12:35:00|98.98|97.68|98.99|97.69|99.11|97.81|98.94|97.64|98
1657111200000|2022-07-06 12:40:00|99|97.7|99.05|97.75|99.11|97.81|98.82|97.52|111
1657111500000|2022-07-06 12:45:00|99.06|97.76|98.92|97.62|99.09|97.79|98.88|97.58|106
1657111800000|2022-07-06 12:50:00|98.91|97.61|98.63|97.33|98.92|97.62|98.6|97.3|89
1657112100000|2022-07-06 12:55:00|98.62|97.32|98.8|97.5|98.82|97.52|98.59|97.29|66
1657112400000|2022-07-06 13:00:00|98.81|97.51|98.8|97.5|98.89|97.59|98.66|97.36|82
1657112700000|2022-07-06 13:05:00|98.77|97.47|98.67|97.37|98.88|97.58|98.65|97.35|77
1657113000000|2022-07-06 13:10:00|98.68|97.38|99.11|97.81|99.11|97.81|98.68|97.38|109
1657113300000|2022-07-06 13:15:00|99.1|97.8|99.11|97.81|99.16|97.86|98.86|97.56|169
1657113600000|2022-07-06 13:20:00|99.12|97.82|99.14|97.84|99.25|97.95|99.04|97.74|158
1657113900000|2022-07-06 13:25:00|99.13|97.83|99.06|97.76|99.24|97.94|99.03|97.73|76
1657114200000|2022-07-06 13:30:00|99.05|97.75|99.31|98.01|99.58|98.28|98.84|97.54|349
1657114500000|2022-07-06 13:35:00|99.3|98|98.54|97.24|99.3|98|98.52|97.22|274
1657114800000|2022-07-06 13:40:00|98.56|97.26|98.84|97.54|99.01|97.71|98.45|97.15|303
1657115100000|2022-07-06 13:45:00|98.85|97.55|98.63|97.33|98.89|97.59|98.44|97.14|214
1657115400000|2022-07-06 13:50:00|98.64|97.34|98.93|97.63|98.97|97.67|98.62|97.32|206
1657115700000|2022-07-06 13:55:00|98.91|97.61|99.18|97.88|99.19|97.89|98.82|97.52|191
1657116000000|2022-07-06 14:00:00|99.14|97.84|99.09|97.79|99.22|97.92|98.86|97.56|311
1657116300000|2022-07-06 14:05:00|99.08|97.78|99.4|98.1|99.45|98.15|99.04|97.74|240
1657116600000|2022-07-06 14:10:00|99.42|98.12|98.86|97.56|99.42|98.12|98.63|97.33|167
1657116900000|2022-07-06 14:15:00|98.85|97.55|98.76|97.46|98.87|97.57|98.63|97.33|151
1657117200000|2022-07-06 14:20:00|98.75|97.45|98.77|97.47|98.87|97.57|98.66|97.36|112
1657117500000|2022-07-06 14:25:00|98.76|97.46|98.97|97.67|99.07|97.77|98.7|97.4|144
1657117800000|2022-07-06 14:30:00|98.98|97.68|98.97|97.67|99.21|97.91|98.96|97.66|108
1657118100000|2022-07-06 14:35:00|98.98|97.68|98.97|97.67|99.01|97.71|98.81|97.51|140
1657118400000|2022-07-06 14:40:00|98.98|97.68|99.18|97.88|99.21|97.91|98.79|97.49|148
1657118700000|2022-07-06 14:45:00|99.19|97.89|99.07|97.77|99.29|97.99|99.04|97.74|118
1657119000000|2022-07-06 14:50:00|99.06|97.76|98.95|97.65|99.11|97.81|98.87|97.57|103
1657119300000|2022-07-06 14:55:00|98.94|97.64|98.93|97.63|98.96|97.66|98.8|97.5|104
1657119600000|2022-07-06 15:00:00|98.91|97.61|98.67|97.37|98.96|97.66|98.57|97.27|106
1657119900000|2022-07-06 15:05:00|98.69|97.39|98.65|97.35|98.77|97.47|98.57|97.27|162
1657120200000|2022-07-06 15:10:00|98.64|97.34|98.53|97.23|98.64|97.34|98.46|97.16|97
1657120500000|2022-07-06 15:15:00|98.52|97.22|98.85|97.55|98.86|97.56|98.52|97.22|101
1657120800000|2022-07-06 15:20:00|98.92|97.62|98.85|97.55|99.08|97.78|98.76|97.46|97
1657121100000|2022-07-06 15:25:00|98.83|97.53|98.66|97.36|98.85|97.55|98.6|97.3|99
1657121400000|2022-07-06 15:30:00|98.65|97.35|98.56|97.26|98.65|97.35|98.47|97.17|55
1657121700000|2022-07-06 15:35:00|98.57|97.27|98.55|97.25|98.6|97.3|98.53|97.23|74
1657122000000|2022-07-06 15:40:00|98.56|97.26|98.57|97.27|98.61|97.31|98.44|97.14|84
1657122300000|2022-07-06 15:45:00|98.56|97.26|98.84|97.54|98.92|97.62|98.54|97.24|75
1657122600000|2022-07-06 15:50:00|98.83|97.53|98.74|97.44|98.92|97.62|98.73|97.43|69
1657122900000|2022-07-06 15:55:00|98.75|97.45|98.83|97.53|98.83|97.53|98.64|97.34|69
1657123200000|2022-07-06 16:00:00|98.85|97.55|98.83|97.53|98.91|97.61|98.76|97.46|104
1657123500000|2022-07-06 16:05:00|98.84|97.54|98.86|97.56|98.89|97.59|98.73|97.43|87
1657123800000|2022-07-06 16:10:00|98.85|97.55|99.02|97.72|99.03|97.73|98.83|97.53|50
1657124100000|2022-07-06 16:15:00|99.03|97.73|99.24|97.94|99.37|98.07|99.01|97.71|104
1657124400000|2022-07-06 16:20:00|99.27|97.97|98.84|97.54|99.27|97.97|98.79|97.49|74
1657124700000|2022-07-06 16:25:00|98.87|97.57|99.13|97.83|99.13|97.83|98.86|97.56|51
1657125000000|2022-07-06 16:30:00|99.12|97.82|98.96|97.66|99.12|97.82|98.95|97.65|62
1657125300000|2022-07-06 16:35:00|99|97.7|99.15|97.85|99.2|97.9|98.96|97.66|105
1657125600000|2022-07-06 16:40:00|99.16|97.86|99.23|97.93|99.24|97.94|99.04|97.74|66
1657125900000|2022-07-06 16:45:00|99.22|97.92|99.12|97.82|99.41|98.11|99.11|97.81|119
1657126200000|2022-07-06 16:50:00|99.13|97.83|99.17|97.87|99.31|98.01|99.12|97.82|109
1657126500000|2022-07-06 16:55:00|99.16|97.86|99.2|97.9|99.24|97.94|99.12|97.82|96
1657126800000|2022-07-06 17:00:00|99.19|97.89|99.37|98.07|99.44|98.14|99.19|97.89|118
1657127100000|2022-07-06 17:05:00|99.36|98.06|99.32|98.02|99.45|98.15|99.32|98.02|101
1657127400000|2022-07-06 17:10:00|99.33|98.03|99.05|97.75|99.35|98.05|99.04|97.74|87
1657127700000|2022-07-06 17:15:00|99.06|97.76|99.05|97.75|99.12|97.82|98.97|97.67|100
1657128000000|2022-07-06 17:20:00|99.04|97.74|99.08|97.78|99.13|97.83|98.99|97.69|96
1657128300000|2022-07-06 17:25:00|99.1|97.8|99.04|97.74|99.12|97.82|98.96|97.66|79
1657128600000|2022-07-06 17:30:00|99.03|97.73|98.92|97.62|99.04|97.74|98.87|97.57|101
1657128900000|2022-07-06 17:35:00|98.93|97.63|98.99|97.69|99.01|97.71|98.92|97.62|40
1657129200000|2022-07-06 17:40:00|99.02|97.72|98.94|97.64|99.13|97.83|98.85|97.55|90
1657129500000|2022-07-06 17:45:00|98.93|97.63|99.04|97.74|99.1|97.8|98.87|97.57|72
1657129800000|2022-07-06 17:50:00|99.02|97.72|99.03|97.73|99.16|97.86|99.02|97.72|49
1657130100000|2022-07-06 17:55:00|99.06|97.76|99.01|97.71|99.13|97.83|99.01|97.71|75
1657130400000|2022-07-06 18:00:00|99.03|97.73|98.73|97.43|99.25|97.95|98.63|97.33|260
1657130700000|2022-07-06 18:05:00|98.74|97.44|99.14|97.84|99.51|98.21|98.74|97.44|270
1657131000000|2022-07-06 18:10:00|99.15|97.85|99.11|97.81|99.16|97.86|98.73|97.43|293
1657131300000|2022-07-06 18:15:00|99.12|97.82|98.76|97.46|99.12|97.82|98.74|97.44|148
1657131600000|2022-07-06 18:20:00|98.77|97.47|99.06|97.76|99.08|97.78|98.77|97.47|120
1657131900000|2022-07-06 18:25:00|99.05|97.75|99.44|98.14|99.44|98.14|98.92|97.62|164
1657132200000|2022-07-06 18:30:00|99.46|98.16|99.58|98.28|99.77|98.47|99.44|98.14|239
1657132500000|2022-07-06 18:35:00|99.59|98.29|99.73|98.43|99.87|98.57|99.58|98.28|153
1657132800000|2022-07-06 18:40:00|99.74|98.44|100.06|98.76|100.2|98.9|99.72|98.42|262
1657133100000|2022-07-06 18:45:00|100.08|98.78|100.07|98.77|100.25|98.95|100.03|98.73|156
1657133400000|2022-07-06 18:50:00|100.06|98.76|99.97|98.67|100.19|98.89|99.93|98.63|175
1657133700000|2022-07-06 18:55:00|99.96|98.66|99.97|98.67|100.05|98.75|99.91|98.61|102
1657134000000|2022-07-06 19:00:00|99.98|98.68|99.9|98.6|100.03|98.73|99.88|98.58|90
1657134300000|2022-07-06 19:05:00|99.89|98.59|100.13|98.83|100.14|98.84|99.87|98.57|121
1657134600000|2022-07-06 19:10:00|100.12|98.82|100.22|98.92|100.26|98.96|100.12|98.82|130
1657134900000|2022-07-06 19:15:00|100.23|98.93|100.19|98.89|100.25|98.95|100.15|98.85|52
1657135200000|2022-07-06 19:20:00|100.21|98.91|100.27|98.97|100.33|99.03|100.19|98.89|65
1657135500000|2022-07-06 19:25:00|100.26|98.96|100.19|98.89|100.26|98.96|100.19|98.89|60
1657135800000|2022-07-06 19:30:00|100.12|98.82|100.09|98.79|100.12|98.82|100.01|98.71|63
1657136100000|2022-07-06 19:35:00|100.1|98.8|100.01|98.71|100.21|98.91|100|98.7|62
1657136400000|2022-07-06 19:40:00|100|98.7|99.8|98.5|100.04|98.74|99.77|98.47|93
1657136700000|2022-07-06 19:45:00|99.81|98.51|99.46|98.16|99.83|98.53|99.38|98.08|153
1657137000000|2022-07-06 19:50:00|99.45|98.15|99.33|98.03|99.48|98.18|99.27|97.97|160
1657137300000|2022-07-06 19:55:00|99.3|98|99.59|98.29|99.62|98.32|99.3|98|129
1657137600000|2022-07-06 20:00:00|99.63|98.33|99.88|98.58|99.92|98.62|99.58|98.28|176
1657137900000|2022-07-06 20:05:00|99.87|98.57|99.97|98.67|100.06|98.76|99.71|98.41|116
1657138200000|2022-07-06 20:10:00|99.96|98.66|99.73|98.43|100.03|98.73|99.73|98.43|71
1657138500000|2022-07-06 20:15:00|99.72|98.42|99.64|98.34|99.82|98.52|99.55|98.25|81
1657138800000|2022-07-06 20:20:00|99.63|98.33|99.58|98.28|99.65|98.35|99.55|98.25|74
1657139100000|2022-07-06 20:25:00|99.57|98.27|99.56|98.26|99.65|98.35|99.56|98.26|64
1657139400000|2022-07-06 20:30:00|99.57|98.27|99.67|98.37|99.67|98.37|99.55|98.25|53
1657139700000|2022-07-06 20:35:00|99.64|98.34|99.57|98.27|99.7|98.4|99.56|98.26|41
1657140000000|2022-07-06 20:40:00|99.58|98.28|99.47|98.17|99.78|98.48|99.45|98.15|109
1657140300000|2022-07-06 20:45:00|99.46|98.16|99.67|98.37|99.67|98.37|99.45|98.15|49
1657140600000|2022-07-06 20:50:00|99.68|98.38|100.14|98.84|100.29|98.99|99.63|98.33|141
1657140900000|2022-07-06 20:55:00|100.15|98.85|100.1|98.8|100.29|98.99|100.1|98.8|91
1657141200000|2022-07-06 21:00:00|100.09|98.79|99.95|98.65|100.14|98.84|99.95|98.65|64
1657141500000|2022-07-06 21:05:00|99.96|98.66|99.89|98.59|100.11|98.81|99.89|98.59|45
1657141800000|2022-07-06 21:10:00|99.9|98.6|100.09|98.79|100.11|98.81|99.89|98.59|58
1657142100000|2022-07-06 21:15:00|100.12|98.82|100.04|98.74|100.12|98.82|100|98.7|23
1657142400000|2022-07-06 21:20:00|100.05|98.75|100.08|98.78|100.09|98.79|99.92|98.62|42
1657142700000|2022-07-06 21:25:00|100.07|98.77|100.05|98.75|100.08|98.78|100.01|98.71|102
1657143000000|2022-07-06 21:30:00|100.06|98.76|100.2|98.9|100.22|98.92|100.04|98.74|49
1657143300000|2022-07-06 21:35:00|100.22|98.92|100.19|98.89|100.24|98.94|100.17|98.87|24
1657143600000|2022-07-06 21:40:00|100.23|98.93|99.87|98.57|100.24|98.94|99.83|98.53|90
1657143900000|2022-07-06 21:45:00|99.85|98.55|99.96|98.66|100|98.7|99.85|98.55|74
1657144200000|2022-07-06 21:50:00|100.01|98.71|99.98|98.68|100.01|98.71|99.94|98.64|36
1657144500000|2022-07-06 21:55:00|99.96|98.66|99.96|98.66|99.97|98.67|99.89|98.59|26
1657144800000|2022-07-06 22:00:00|99.98|98.68|100.23|98.93|100.26|98.96|99.96|98.66|66
1657145100000|2022-07-06 22:05:00|100.24|98.94|101.05|99.75|101.16|99.86|100.22|98.92|226
1657145400000|2022-07-06 22:10:00|101.04|99.74|100.97|99.67|101.17|99.87|100.88|99.58|200
1657145700000|2022-07-06 22:15:00|100.98|99.68|100.84|99.54|101.12|99.82|100.72|99.42|165
1657146000000|2022-07-06 22:20:00|100.83|99.53|100.91|99.61|100.92|99.62|100.71|99.41|83
1657146300000|2022-07-06 22:25:00|100.9|99.6|100.71|99.41|100.91|99.61|100.69|99.39|125
1657146600000|2022-07-06 22:30:00|100.72|99.42|100.57|99.27|100.73|99.43|100.46|99.16|69
1657146900000|2022-07-06 22:35:00|100.56|99.26|100.79|99.49|100.81|99.51|100.56|99.26|100
1657147200000|2022-07-06 22:40:00|100.8|99.5|100.92|99.62|100.94|99.64|100.79|99.49|70
1657147500000|2022-07-06 22:45:00|100.93|99.63|100.56|99.26|101.02|99.72|100.56|99.26|86
1657147800000|2022-07-06 22:50:00|100.58|99.28|100.72|99.42|100.75|99.45|100.58|99.28|84
1657148100000|2022-07-06 22:55:00|100.69|99.39|100.86|99.56|100.94|99.64|100.69|99.39|98
1657148400000|2022-07-06 23:00:00|100.85|99.55|101.51|100.21|101.54|100.24|100.78|99.48|235
1657148700000|2022-07-06 23:05:00|101.53|100.23|101.16|99.86|101.6|100.3|101.15|99.85|162
1657149000000|2022-07-06 23:10:00|101.15|99.85|101.23|99.93|101.25|99.95|101.07|99.77|80
1657149300000|2022-07-06 23:15:00|101.2|99.9|101.09|99.79|101.28|99.98|101.04|99.74|89
1657149600000|2022-07-06 23:20:00|101.08|99.78|100.9|99.6|101.11|99.81|100.9|99.6|88
1657149900000|2022-07-06 23:25:00|100.91|99.61|101.02|99.72|101.19|99.89|100.9|99.6|73
1657150200000|2022-07-06 23:30:00|101.03|99.73|100.99|99.69|101.1|99.8|100.97|99.67|72
1657150500000|2022-07-06 23:35:00|100.98|99.68|100.81|99.51|100.98|99.68|100.81|99.51|81
1657150800000|2022-07-06 23:40:00|100.82|99.52|100.63|99.33|100.85|99.55|100.62|99.32|30
1657151100000|2022-07-06 23:45:00|100.62|99.32|100.59|99.29|100.67|99.37|100.57|99.27|44
1657151400000|2022-07-06 23:50:00|100.62|99.32|100.59|99.29|100.72|99.42|100.59|99.29|62
1657151700000|2022-07-06 23:55:00|100.6|99.3|100.47|99.17|100.6|99.3|100.47|99.17|86
1657152000000|2022-07-07 00:00:00|100.48|99.18|100.31|99.01|100.6|99.3|100.22|98.92|147
1657152300000|2022-07-07 00:05:00|100.29|98.99|100.4|99.1|100.42|99.12|100.21|98.91|116
1657152600000|2022-07-07 00:10:00|100.38|99.08|100.81|99.51|100.81|99.51|100.32|99.02|110
1657152900000|2022-07-07 00:15:00|100.79|99.49|100.64|99.34|100.84|99.54|100.64|99.34|58
1657153200000|2022-07-07 00:20:00|100.63|99.33|100.76|99.46|100.76|99.46|100.48|99.18|102
1657153500000|2022-07-07 00:25:00|100.75|99.45|100.75|99.45|100.84|99.54|100.71|99.41|106
1657153800000|2022-07-07 00:30:00|100.74|99.44|100.74|99.44|100.85|99.55|100.71|99.41|94
1657154100000|2022-07-07 00:35:00|100.71|99.41|100.91|99.61|100.97|99.67|100.71|99.41|114
1657154400000|2022-07-07 00:40:00|100.9|99.6|100.94|99.64|101.05|99.75|100.89|99.59|94
1657154700000|2022-07-07 00:45:00|100.95|99.65|100.86|99.56|101.08|99.78|100.85|99.55|85
1657155000000|2022-07-07 00:50:00|100.87|99.57|100.81|99.51|100.88|99.58|100.69|99.39|116
1657155300000|2022-07-07 00:55:00|100.79|99.49|100.7|99.4|100.81|99.51|100.7|99.4|40
1657155600000|2022-07-07 01:00:00|100.69|99.39|100.29|98.99|100.69|99.39|100.27|98.97|106
1657155900000|2022-07-07 01:05:00|100.28|98.98|100.17|98.87|100.32|99.02|100.16|98.86|55
1657156200000|2022-07-07 01:10:00|100.22|98.92|100.32|99.02|100.34|99.04|100.16|98.86|58
1657156500000|2022-07-07 01:15:00|100.34|99.04|100.2|98.9|100.48|99.18|100.2|98.9|104
1657156800000|2022-07-07 01:20:00|100.22|98.92|100.43|99.13|100.44|99.14|100.18|98.88|70
1657157100000|2022-07-07 01:25:00|100.45|99.15|100.45|99.15|100.47|99.17|100.37|99.07|70
1657157400000|2022-07-07 01:30:00|100.48|99.18|100.45|99.15|100.54|99.24|100.4|99.1|66
1657157700000|2022-07-07 01:35:00|100.47|99.17|100.46|99.16|100.55|99.25|100.45|99.15|40
1657158000000|2022-07-07 01:40:00|100.45|99.15|100.34|99.04|100.45|99.15|100.2|98.9|79
1657158300000|2022-07-07 01:45:00|100.35|99.05|100.45|99.15|100.45|99.15|100.29|98.99|53
1657158600000|2022-07-07 01:50:00|100.51|99.21|100.41|99.11|100.63|99.33|100.41|99.11|77
1657158900000|2022-07-07 01:55:00|100.4|99.1|100.43|99.13|100.45|99.15|100.3|99|60
1657159200000|2022-07-07 02:00:00|100.42|99.12|100.48|99.18|100.64|99.34|100.33|99.03|105
1657159500000|2022-07-07 02:05:00|100.47|99.17|100.42|99.12|100.51|99.21|100.33|99.03|107
1657159800000|2022-07-07 02:10:00|100.41|99.11|100.35|99.05|100.42|99.12|100.34|99.04|34
1657160100000|2022-07-07 02:15:00|100.36|99.06|100.04|98.74|100.46|99.16|100.02|98.72|109
1657160400000|2022-07-07 02:20:00|100.03|98.73|100.11|98.81|100.22|98.92|99.99|98.69|89
1657160700000|2022-07-07 02:25:00|100.08|98.78|100.03|98.73|100.08|98.78|99.91|98.61|102
1657161000000|2022-07-07 02:30:00|100.02|98.72|99.94|98.64|100.13|98.83|99.87|98.57|80
1657161300000|2022-07-07 02:35:00|99.95|98.65|99.92|98.62|99.96|98.66|99.91|98.61|71
1657161600000|2022-07-07 02:40:00|99.93|98.63|99.91|98.61|99.96|98.66|99.83|98.53|68
1657161900000|2022-07-07 02:45:00|99.88|98.58|99.93|98.63|99.97|98.67|99.75|98.45|106
1657162200000|2022-07-07 02:50:00|99.96|98.66|100.01|98.71|100.05|98.75|99.95|98.65|54
1657162500000|2022-07-07 02:55:00|100|98.7|100|98.7|100.05|98.75|100|98.7|20
1657162800000|2022-07-07 03:00:00|100.01|98.71|99.82|98.52|100.03|98.73|99.77|98.47|75
1657163100000|2022-07-07 03:05:00|99.81|98.51|99.88|98.58|99.89|98.59|99.74|98.44|71
1657163400000|2022-07-07 03:10:00|99.87|98.57|100.01|98.71|100.02|98.72|99.81|98.51|88
1657163700000|2022-07-07 03:15:00|100.02|98.72|100.05|98.75|100.06|98.76|99.88|98.58|83
1657164000000|2022-07-07 03:20:00|100.06|98.76|100.04|98.74|100.12|98.82|100.01|98.71|37
1657164300000|2022-07-07 03:25:00|100.06|98.76|100.12|98.82|100.13|98.83|100.04|98.74|22
1657164600000|2022-07-07 03:30:00|100.11|98.81|100.01|98.71|100.14|98.84|99.93|98.63|53
1657164900000|2022-07-07 03:35:00|100|98.7|99.97|98.67|100.03|98.73|99.94|98.64|30
1657165200000|2022-07-07 03:40:00|99.96|98.66|100.26|98.96|100.26|98.96|99.96|98.66|71
1657165500000|2022-07-07 03:45:00|100.27|98.97|100.18|98.88|100.4|99.1|100.18|98.88|96
1657165800000|2022-07-07 03:50:00|100.2|98.9|100.23|98.93|100.31|99.01|100.18|98.88|55
1657166100000|2022-07-07 03:55:00|100.22|98.92|100.31|99.01|100.31|99.01|100.22|98.92|32
1657166400000|2022-07-07 04:00:00|100.3|99|100.38|99.08|100.48|99.18|100.3|99|61
1657166700000|2022-07-07 04:05:00|100.36|99.06|100.23|98.93|100.39|99.09|100.2|98.9|96
1657167000000|2022-07-07 04:10:00|100.22|98.92|100.04|98.74|100.22|98.92|100.01|98.71|85
1657167300000|2022-07-07 04:15:00|100.03|98.73|100.15|98.85|100.15|98.85|100.02|98.72|52
1657167600000|2022-07-07 04:20:00|100.16|98.86|100.02|98.72|100.16|98.86|100.01|98.71|50
1657167900000|2022-07-07 04:25:00|100.01|98.71|100.03|98.73|100.04|98.74|99.91|98.61|72
1657168200000|2022-07-07 04:30:00|100.04|98.74|100.04|98.74|100.04|98.74|99.88|98.58|90
1657168500000|2022-07-07 04:35:00|100.06|98.76|100.16|98.86|100.18|98.88|100.02|98.72|59
1657168800000|2022-07-07 04:40:00|100.15|98.85|100.08|98.78|100.16|98.86|100.06|98.76|38
1657169100000|2022-07-07 04:45:00|100.09|98.79|100.23|98.93|100.24|98.94|99.99|98.69|72
1657169400000|2022-07-07 04:50:00|100.24|98.94|100.23|98.93|100.27|98.97|100.19|98.89|45
1657169700000|2022-07-07 04:55:00|100.22|98.92|100.22|98.92|100.26|98.96|100.19|98.89|52
1657170000000|2022-07-07 05:00:00|100.23|98.93|100.23|98.93|100.24|98.94|100.11|98.81|55
1657170300000|2022-07-07 05:05:00|100.22|98.92|100.28|98.98|100.29|98.99|100.19|98.89|42
1657170600000|2022-07-07 05:10:00|100.29|98.99|100.38|99.08|100.38|99.08|100.27|98.97|38
1657170900000|2022-07-07 05:15:00|100.37|99.07|100.25|98.95|100.42|99.12|100.25|98.95|51
1657171200000|2022-07-07 05:20:00|100.27|98.97|100.12|98.82|100.28|98.98|100.11|98.81|61
1657171500000|2022-07-07 05:25:00|100.11|98.81|100.06|98.76|100.18|98.88|100.05|98.75|70
1657171800000|2022-07-07 05:30:00|100.05|98.75|100.17|98.87|100.19|98.89|99.96|98.66|73
1657172100000|2022-07-07 05:35:00|100.16|98.86|100.14|98.84|100.17|98.87|100.06|98.76|60
1657172400000|2022-07-07 05:40:00|100.13|98.83|100.04|98.74|100.14|98.84|100.03|98.73|61
1657172700000|2022-07-07 05:45:00|100.05|98.75|100.02|98.72|100.15|98.85|100.02|98.72|30
1657173000000|2022-07-07 05:50:00|100.01|98.71|99.66|98.36|100.02|98.72|99.61|98.31|109
1657173300000|2022-07-07 05:55:00|99.65|98.35|99.57|98.27|99.73|98.43|99.53|98.23|87
1657173600000|2022-07-07 06:00:00|99.58|98.28|99.58|98.28|99.63|98.33|99.49|98.19|59
1657173900000|2022-07-07 06:05:00|99.57|98.27|99.73|98.43|99.77|98.47|99.57|98.27|59
1657174200000|2022-07-07 06:10:00|99.72|98.42|99.73|98.43|99.74|98.44|99.67|98.37|42
1657174500000|2022-07-07 06:15:00|99.72|98.42|99.91|98.61|99.93|98.63|99.71|98.41|59
1657174800000|2022-07-07 06:20:00|99.9|98.6|99.96|98.66|99.98|98.68|99.9|98.6|45
1657175100000|2022-07-07 06:25:00|99.94|98.64|99.98|98.68|99.98|98.68|99.88|98.58|51
1657175400000|2022-07-07 06:30:00|99.99|98.69|99.93|98.63|100.04|98.74|99.92|98.62|50
1657175700000|2022-07-07 06:35:00|99.94|98.64|99.84|98.54|99.95|98.65|99.77|98.47|57
1657176000000|2022-07-07 06:40:00|99.83|98.53|99.86|98.56|99.92|98.62|99.81|98.51|46
1657176300000|2022-07-07 06:45:00|99.87|98.57|99.64|98.34|99.89|98.59|99.62|98.32|58
1657176600000|2022-07-07 06:50:00|99.63|98.33|99.92|98.62|99.94|98.64|99.63|98.33|77
1657176900000|2022-07-07 06:55:00|99.91|98.61|99.89|98.59|99.94|98.64|99.82|98.52|46
1657177200000|2022-07-07 07:00:00|99.91|98.61|99.98|98.68|100.07|98.77|99.85|98.55|50
1657177500000|2022-07-07 07:05:00|100.01|98.71|100.04|98.74|100.07|98.77|100|98.7|77
1657177800000|2022-07-07 07:10:00|100.03|98.73|99.95|98.65|100.07|98.77|99.95|98.65|74
1657178100000|2022-07-07 07:15:00|99.96|98.66|99.85|98.55|100.04|98.74|99.85|98.55|94
1657178400000|2022-07-07 07:20:00|99.86|98.56|100.02|98.72|100.03|98.73|99.85|98.55|57
1657178700000|2022-07-07 07:25:00|100.01|98.71|100.05|98.75|100.07|98.77|100.01|98.71|31
1657179000000|2022-07-07 07:30:00|100.06|98.76|100.41|99.11|100.41|99.11|100.06|98.76|76
1657179300000|2022-07-07 07:35:00|100.4|99.1|100.47|99.17|100.47|99.17|100.36|99.06|33
1657179600000|2022-07-07 07:40:00|100.46|99.16|100.36|99.06|100.46|99.16|100.33|99.03|63
1657179900000|2022-07-07 07:45:00|100.35|99.05|100.44|99.14|100.5|99.2|100.34|99.04|67
1657180200000|2022-07-07 07:50:00|100.43|99.13|100.35|99.05|100.43|99.13|100.26|98.96|87
1657180500000|2022-07-07 07:55:00|100.36|99.06|100.34|99.04|100.37|99.07|100.32|99.02|59
1657180800000|2022-07-07 08:00:00|100.35|99.05|100.43|99.13|100.47|99.17|100.35|99.05|78
1657181100000|2022-07-07 08:05:00|100.44|99.14|100.48|99.18|100.53|99.23|100.39|99.09|82
1657181400000|2022-07-07 08:10:00|100.47|99.17|100.53|99.23|100.56|99.26|100.46|99.16|92
1657181700000|2022-07-07 08:15:00|100.52|99.22|100.35|99.05|100.53|99.23|100.32|99.02|64
1657182000000|2022-07-07 08:20:00|100.34|99.04|100.3|99|100.38|99.08|100.29|98.99|34
1657182300000|2022-07-07 08:25:00|100.29|98.99|100.35|99.05|100.35|99.05|100.27|98.97|39
1657182600000|2022-07-07 08:30:00|100.34|99.04|100.34|99.04|100.44|99.14|100.33|99.03|32
1657182900000|2022-07-07 08:35:00|100.33|99.03|100.29|98.99|100.39|99.09|100.28|98.98|45
1657183200000|2022-07-07 08:40:00|100.28|98.98|100.34|99.04|100.36|99.06|100.25|98.95|29
1657183500000|2022-07-07 08:45:00|100.35|99.05|100.76|99.46|100.78|99.48|100.34|99.04|119
1657183800000|2022-07-07 08:50:00|100.78|99.48|100.84|99.54|100.94|99.64|100.78|99.48|126
1657184100000|2022-07-07 08:55:00|100.86|99.56|100.93|99.63|101.04|99.74|100.72|99.42|65
1657184400000|2022-07-07 09:00:00|100.94|99.64|100.95|99.65|101.22|99.92|100.86|99.56|154
1657184700000|2022-07-07 09:05:00|100.98|99.68|100.99|99.69|101.02|99.72|100.86|99.56|97
1657185000000|2022-07-07 09:10:00|101.02|99.72|101.05|99.75|101.11|99.81|101.01|99.71|19
1657185300000|2022-07-07 09:15:00|101.02|99.72|100.97|99.67|101.02|99.72|100.96|99.66|14
1657185600000|2022-07-07 09:20:00|100.96|99.66|100.86|99.56|100.96|99.66|100.86|99.56|29
1657185900000|2022-07-07 09:25:00|100.85|99.55|100.84|99.54|100.86|99.56|100.84|99.54|5
1657186200000|2022-07-07 09:30:00|100.85|99.55|100.85|99.55|100.86|99.56|100.85|99.55|3
1657186500000|2022-07-07 09:35:00|100.86|99.56|100.84|99.54|100.87|99.57|100.84|99.54|4
1657186800000|2022-07-07 09:40:00|100.85|99.55|100.9|99.6|100.92|99.62|100.85|99.55|32
1657187100000|2022-07-07 09:45:00|100.93|99.63|101.01|99.71|101.18|99.88|100.93|99.63|123
1657187400000|2022-07-07 09:50:00|101.02|99.72|100.93|99.63|101.06|99.76|100.91|99.61|78
1657187700000|2022-07-07 09:55:00|100.92|99.62|100.86|99.56|100.96|99.66|100.82|99.52|39
1657188000000|2022-07-07 10:00:00|100.85|99.55|100.95|99.65|100.96|99.66|100.83|99.53|11
1657188300000|2022-07-07 10:05:00|100.94|99.64|100.87|99.57|100.96|99.66|100.86|99.56|14
1657188600000|2022-07-07 10:10:00|100.86|99.56|100.84|99.54|100.89|99.59|100.82|99.52|22
1657188900000|2022-07-07 10:15:00|100.88|99.58|100.91|99.61|100.91|99.61|100.87|99.57|8
1657189200000|2022-07-07 10:20:00|100.88|99.58|100.86|99.56|100.88|99.58|100.84|99.54|6
1657189500000|2022-07-07 10:25:00|100.85|99.55|100.85|99.55|100.86|99.56|100.85|99.55|3
1657189800000|2022-07-07 10:30:00|100.86|99.56|100.86|99.56|100.94|99.64|100.83|99.53|27
1657190100000|2022-07-07 10:35:00|100.85|99.55|100.8|99.5|100.85|99.55|100.8|99.5|7
1657190400000|2022-07-07 10:40:00|100.83|99.53|100.86|99.56|100.87|99.57|100.81|99.51|13
1657190700000|2022-07-07 10:45:00|100.87|99.57|100.55|99.25|100.87|99.57|100.47|99.17|76
1657191000000|2022-07-07 10:50:00|100.57|99.27|100.54|99.24|100.63|99.33|100.53|99.23|48
1657191300000|2022-07-07 10:55:00|100.56|99.26|100.84|99.54|100.85|99.55|100.54|99.24|64
1657191600000|2022-07-07 11:00:00|100.83|99.53|100.57|99.27|100.85|99.55|100.57|99.27|61
1657191900000|2022-07-07 11:05:00|100.56|99.26|100.8|99.5|100.8|99.5|100.54|99.24|42
1657192200000|2022-07-07 11:10:00|100.81|99.51|100.88|99.58|100.91|99.61|100.79|99.49|32
1657192500000|2022-07-07 11:15:00|100.87|99.57|100.54|99.24|100.88|99.58|100.52|99.22|66
1657192800000|2022-07-07 11:20:00|100.53|99.23|100.46|99.16|100.57|99.27|100.4|99.1|53
1657193100000|2022-07-07 11:25:00|100.45|99.15|100.41|99.11|100.55|99.25|100.41|99.11|56
1657193400000|2022-07-07 11:30:00|100.4|99.1|100.49|99.19|100.49|99.19|100.38|99.08|54
1657193700000|2022-07-07 11:35:00|100.48|99.18|100.5|99.2|100.55|99.25|100.43|99.13|73
1657194000000|2022-07-07 11:40:00|100.49|99.19|100.56|99.26|100.56|99.26|100.48|99.18|24
1657194300000|2022-07-07 11:45:00|100.55|99.25|100.63|99.33|100.69|99.39|100.51|99.21|50
1657194600000|2022-07-07 11:50:00|100.62|99.32|100.76|99.46|100.77|99.47|100.59|99.29|38
1657194900000|2022-07-07 11:55:00|100.77|99.47|100.92|99.62|100.93|99.63|100.75|99.45|65
1657195200000|2022-07-07 12:00:00|100.93|99.63|100.9|99.6|100.93|99.63|100.82|99.52|84
1657195500000|2022-07-07 12:05:00|100.91|99.61|100.77|99.47|100.97|99.67|100.73|99.43|82
1657195800000|2022-07-07 12:10:00|100.76|99.46|100.92|99.62|100.92|99.62|100.72|99.42|102
1657196100000|2022-07-07 12:15:00|100.91|99.61|100.84|99.54|101.19|99.89|100.82|99.52|96
1657196400000|2022-07-07 12:20:00|100.85|99.55|100.74|99.44|100.91|99.61|100.7|99.4|133
1657196700000|2022-07-07 12:25:00|100.73|99.43|100.81|99.51|100.86|99.56|100.71|99.41|86
1657197000000|2022-07-07 12:30:00|100.8|99.5|100.4|99.1|100.8|99.5|100.4|99.1|128
1657197300000|2022-07-07 12:35:00|100.39|99.09|100.55|99.25|100.57|99.27|100.36|99.06|99
1657197600000|2022-07-07 12:40:00|100.53|99.23|100.74|99.44|100.76|99.46|100.53|99.23|69
1657197900000|2022-07-07 12:45:00|100.71|99.41|100.83|99.53|100.9|99.6|100.71|99.41|106
1657198200000|2022-07-07 12:50:00|100.84|99.54|100.86|99.56|100.9|99.6|100.79|99.49|87
1657198500000|2022-07-07 12:55:00|100.87|99.57|100.73|99.43|100.9|99.6|100.72|99.42|56
1657198800000|2022-07-07 13:00:00|100.74|99.44|100.87|99.57|100.93|99.63|100.72|99.42|58
1657199100000|2022-07-07 13:05:00|100.88|99.58|100.59|99.29|100.88|99.58|100.51|99.21|80
1657199400000|2022-07-07 13:10:00|100.58|99.28|100.9|99.6|100.9|99.6|100.53|99.23|85
1657199700000|2022-07-07 13:15:00|100.92|99.62|100.73|99.43|100.92|99.62|100.71|99.41|95
1657200000000|2022-07-07 13:20:00|100.72|99.42|100.51|99.21|100.72|99.42|100.49|99.19|94
1657200300000|2022-07-07 13:25:00|100.49|99.19|100.47|99.17|100.55|99.25|100.44|99.14|52
1657200600000|2022-07-07 13:30:00|100.48|99.18|100.8|99.5|100.81|99.51|100.35|99.05|159
1657200900000|2022-07-07 13:35:00|100.81|99.51|100.72|99.42|100.92|99.62|100.62|99.32|148
1657201200000|2022-07-07 13:40:00|100.69|99.39|101.05|99.75|101.08|99.78|100.69|99.39|138
1657201500000|2022-07-07 13:45:00|101.04|99.74|101.18|99.88|101.28|99.98|100.99|99.69|180
1657201800000|2022-07-07 13:50:00|101.22|99.92|100.92|99.62|101.22|99.92|100.78|99.48|181
1657202100000|2022-07-07 13:55:00|100.91|99.61|101.02|99.72|101.07|99.77|100.86|99.56|104
1657202400000|2022-07-07 14:00:00|101.01|99.71|101.1|99.8|101.2|99.9|100.85|99.55|190
1657202700000|2022-07-07 14:05:00|101.13|99.83|101.62|100.32|101.74|100.44|101.04|99.74|161
1657203000000|2022-07-07 14:10:00|101.63|100.33|101.63|100.33|101.75|100.45|101.37|100.07|250
1657203300000|2022-07-07 14:15:00|101.64|100.34|102.24|100.94|102.27|100.97|101.6|100.3|317
1657203600000|2022-07-07 14:20:00|102.22|100.92|101.82|100.52|102.22|100.92|101.71|100.41|203
1657203900000|2022-07-07 14:25:00|101.81|100.51|101.93|100.63|102|100.7|101.77|100.47|171
1657204200000|2022-07-07 14:30:00|101.94|100.64|102.25|100.95|102.33|101.03|101.92|100.62|247
1657204500000|2022-07-07 14:35:00|102.24|100.94|102.48|101.18|102.65|101.35|102.24|100.94|244
1657204800000|2022-07-07 14:40:00|102.5|101.2|102.73|101.43|102.8|101.5|102.5|101.2|168
1657205100000|2022-07-07 14:45:00|102.74|101.44|102.6|101.3|102.81|101.51|102.42|101.12|191
1657205400000|2022-07-07 14:50:00|102.62|101.32|102.85|101.55|102.88|101.58|102.61|101.31|136
1657205700000|2022-07-07 14:55:00|102.87|101.57|102.76|101.46|102.91|101.61|102.66|101.36|127
1657206000000|2022-07-07 15:00:00|102.78|101.48|102.99|101.69|103.07|101.77|102.68|101.38|107
1657206300000|2022-07-07 15:05:00|103|101.7|102.55|101.25|103.1|101.8|102.52|101.22|168
1657206600000|2022-07-07 15:10:00|102.56|101.26|102.42|101.12|102.58|101.28|102.32|101.02|129
1657206900000|2022-07-07 15:15:00|102.4|101.1|102.36|101.06|102.46|101.16|102.2|100.9|114
1657207200000|2022-07-07 15:20:00|102.35|101.05|102.35|101.05|102.47|101.17|102.26|100.96|81
1657207500000|2022-07-07 15:25:00|102.37|101.07|102.27|100.97|102.42|101.12|102.25|100.95|72
1657207800000|2022-07-07 15:30:00|102.26|100.96|102.17|100.87|102.33|101.03|102.09|100.79|106
1657208100000|2022-07-07 15:35:00|102.16|100.86|102.14|100.84|102.19|100.89|102.06|100.76|47
1657208400000|2022-07-07 15:40:00|102.13|100.83|102.25|100.95|102.3|101|102.11|100.81|77
1657208700000|2022-07-07 15:45:00|102.24|100.94|102.31|101.01|102.35|101.05|102.24|100.94|48
1657209000000|2022-07-07 15:50:00|102.32|101.02|102.19|100.89|102.32|101.02|102.14|100.84|83
1657209300000|2022-07-07 15:55:00|102.17|100.87|102.26|100.96|102.27|100.97|102.12|100.82|50
1657209600000|2022-07-07 16:00:00|102.27|100.97|102.5|101.2|102.57|101.27|102.26|100.96|139
1657209900000|2022-07-07 16:05:00|102.51|101.21|102.48|101.18|102.6|101.3|102.38|101.08|104
1657210200000|2022-07-07 16:10:00|102.49|101.19|102.27|100.97|102.49|101.19|102.22|100.92|67
1657210500000|2022-07-07 16:15:00|102.26|100.96|102.49|101.19|102.51|101.21|102.25|100.95|82
1657210800000|2022-07-07 16:20:00|102.48|101.18|102.68|101.38|102.76|101.46|102.47|101.17|78
1657211100000|2022-07-07 16:25:00|102.67|101.37|102.82|101.52|102.87|101.57|102.46|101.16|122
1657211400000|2022-07-07 16:30:00|102.8|101.5|103.16|101.86|103.17|101.87|102.79|101.49|117
1657211700000|2022-07-07 16:35:00|103.17|101.87|103.12|101.82|103.39|102.09|103.1|101.8|119
1657212000000|2022-07-07 16:40:00|103.13|101.83|103.32|102.02|103.57|102.27|103.1|101.8|197
1657212300000|2022-07-07 16:45:00|103.31|102.01|103.25|101.95|103.48|102.18|103.15|101.85|153
1657212600000|2022-07-07 16:50:00|103.22|101.92|103.16|101.86|103.28|101.98|103.07|101.77|78
1657212900000|2022-07-07 16:55:00|103.17|101.87|103.21|101.91|103.23|101.93|103.12|101.82|58
1657213200000|2022-07-07 17:00:00|103.2|101.9|102.91|101.61|103.25|101.95|102.9|101.6|104
1657213500000|2022-07-07 17:05:00|102.9|101.6|102.71|101.41|102.96|101.66|102.6|101.3|117
1657213800000|2022-07-07 17:10:00|102.7|101.4|102.63|101.33|102.74|101.44|102.52|101.22|84
1657214100000|2022-07-07 17:15:00|102.62|101.32|102.59|101.29|102.63|101.33|102.42|101.12|101
1657214400000|2022-07-07 17:20:00|102.58|101.28|102.52|101.22|102.59|101.29|102.46|101.16|74
1657214700000|2022-07-07 17:25:00|102.51|101.21|102.29|100.99|102.51|101.21|102.26|100.96|57
1657215000000|2022-07-07 17:30:00|102.3|101|102.45|101.15|102.49|101.19|102.3|101|99
1657215300000|2022-07-07 17:35:00|102.44|101.14|102.46|101.16|102.51|101.21|102.41|101.11|48
1657215600000|2022-07-07 17:40:00|102.45|101.15|102.43|101.13|102.46|101.16|102.32|101.02|71
1657215900000|2022-07-07 17:45:00|102.42|101.12|102.6|101.3|102.62|101.32|102.42|101.12|94
1657216200000|2022-07-07 17:50:00|102.61|101.31|102.7|101.4|102.76|101.46|102.59|101.29|64
1657216500000|2022-07-07 17:55:00|102.72|101.42|102.62|101.32|102.77|101.47|102.53|101.23|44
1657216800000|2022-07-07 18:00:00|102.63|101.33|102.65|101.35|102.82|101.52|102.62|101.32|64
1657217100000|2022-07-07 18:05:00|102.6|101.3|102.88|101.58|102.88|101.58|102.55|101.25|52
1657217400000|2022-07-07 18:10:00|102.89|101.59|102.87|101.57|102.91|101.61|102.75|101.45|42
1657217700000|2022-07-07 18:15:00|102.88|101.58|103.05|101.75|103.05|101.75|102.87|101.57|67
1657218000000|2022-07-07 18:20:00|103.04|101.74|103.06|101.76|103.13|101.83|102.96|101.66|66
1657218300000|2022-07-07 18:25:00|103.05|101.75|103.28|101.98|103.32|102.02|103.04|101.74|107
1657218600000|2022-07-07 18:30:00|103.26|101.96|103.14|101.84|103.42|102.12|103.11|101.81|127
1657218900000|2022-07-07 18:35:00|103.13|101.83|103.15|101.85|103.25|101.95|102.95|101.65|134
1657219200000|2022-07-07 18:40:00|103.14|101.84|103.13|101.83|103.31|102.01|103.05|101.75|189
1657219500000|2022-07-07 18:45:00|103.12|101.82|103.26|101.96|103.36|102.06|103.11|101.81|113
1657219800000|2022-07-07 18:50:00|103.25|101.95|103.37|102.07|103.41|102.11|103.22|101.92|133
1657220100000|2022-07-07 18:55:00|103.36|102.06|103.23|101.93|103.39|102.09|103.18|101.88|166
1657220400000|2022-07-07 19:00:00|103.24|101.94|103.37|102.07|103.5|102.2|103.24|101.94|118
1657220700000|2022-07-07 19:05:00|103.38|102.08|103.43|102.13|103.58|102.28|103.36|102.06|120
1657221000000|2022-07-07 19:10:00|103.42|102.12|103.5|102.2|103.5|102.2|103.33|102.03|85
1657221300000|2022-07-07 19:15:00|103.51|102.21|103.34|102.04|103.65|102.35|103.34|102.04|85
1657221600000|2022-07-07 19:20:00|103.35|102.05|103.63|102.33|103.63|102.33|103.35|102.05|98
1657221900000|2022-07-07 19:25:00|103.53|102.23|103.82|102.52|103.83|102.53|103.52|102.22|98
1657222200000|2022-07-07 19:30:00|103.83|102.53|103.76|102.46|103.91|102.61|103.65|102.35|97
1657222500000|2022-07-07 19:35:00|103.74|102.44|104.12|102.82|104.15|102.85|103.74|102.44|142
1657222800000|2022-07-07 19:40:00|104.11|102.81|103.96|102.66|104.22|102.92|103.82|102.52|141
1657223100000|2022-07-07 19:45:00|103.91|102.61|104.24|102.94|104.26|102.96|103.9|102.6|127
1657223400000|2022-07-07 19:50:00|104.27|102.97|104.29|102.99|104.41|103.11|104.16|102.86|104
1657223700000|2022-07-07 19:55:00|104.27|102.97|104.29|102.99|104.43|103.13|104.22|102.92|80
1657224000000|2022-07-07 20:00:00|104.32|103.02|103.87|102.57|104.43|103.13|103.87|102.57|115
1657224300000|2022-07-07 20:05:00|103.88|102.58|103.61|102.31|103.88|102.58|103.57|102.27|97
1657224600000|2022-07-07 20:10:00|103.62|102.32|103.91|102.61|104.05|102.75|103.62|102.32|129
1657224900000|2022-07-07 20:15:00|103.92|102.62|103.88|102.58|104.09|102.79|103.84|102.54|83
1657225200000|2022-07-07 20:20:00|103.87|102.57|103.7|102.4|103.89|102.59|103.6|102.3|63
1657225500000|2022-07-07 20:25:00|103.69|102.39|103.95|102.65|103.96|102.66|103.51|102.21|80
1657225800000|2022-07-07 20:30:00|103.96|102.66|103.72|102.42|103.98|102.68|103.69|102.39|51
1657226100000|2022-07-07 20:35:00|103.71|102.41|103.7|102.4|103.78|102.48|103.67|102.37|48
1657226400000|2022-07-07 20:40:00|103.69|102.39|103.77|102.47|103.77|102.47|103.59|102.29|67
1657226700000|2022-07-07 20:45:00|103.76|102.46|103.76|102.46|103.76|102.46|103.66|102.36|34
1657227000000|2022-07-07 20:50:00|103.75|102.45|103.55|102.25|103.75|102.45|103.55|102.25|41
1657227300000|2022-07-07 20:55:00|103.56|102.26|103.75|102.45|103.79|102.49|103.55|102.25|31
1657227600000|2022-07-07 21:00:00|103.74|102.44|103.63|102.33|103.81|102.51|103.59|102.29|45
1657227900000|2022-07-07 21:05:00|103.62|102.32|103.82|102.52|103.83|102.53|103.43|102.13|64
1657228200000|2022-07-07 21:10:00|103.81|102.51|103.91|102.61|103.98|102.68|103.76|102.46|52
1657228500000|2022-07-07 21:15:00|103.92|102.62|103.89|102.59|103.95|102.65|103.89|102.59|26
1657228800000|2022-07-07 21:20:00|103.92|102.62|103.86|102.56|103.92|102.62|103.78|102.48|35
1657229100000|2022-07-07 21:25:00|103.85|102.55|103.75|102.45|103.92|102.62|103.74|102.44|39
1657229400000|2022-07-07 21:30:00|103.76|102.46|103.69|102.39|103.76|102.46|103.69|102.39|13
1657229700000|2022-07-07 21:35:00|103.72|102.42|103.77|102.47|103.79|102.49|103.72|102.42|13
1657230000000|2022-07-07 21:40:00|103.79|102.49|103.77|102.47|103.79|102.49|103.75|102.45|10
1657230300000|2022-07-07 21:45:00|103.76|102.46|103.38|102.08|103.76|102.46|103.38|102.08|57
1657230600000|2022-07-07 21:50:00|103.42|102.12|103.38|102.08|103.42|102.12|103.36|102.06|37
1657230900000|2022-07-07 21:55:00|103.37|102.07|103.58|102.28|103.62|102.32|103.37|102.07|40
1657231200000|2022-07-07 22:00:00|103.57|102.27|103.46|102.16|103.61|102.31|103.35|102.05|81
1657231500000|2022-07-07 22:05:00|103.47|102.17|103.37|102.07|103.5|102.2|103.32|102.02|85
1657231800000|2022-07-07 22:10:00|103.36|102.06|103.8|102.5|103.84|102.54|103.32|102.02|79
1657232100000|2022-07-07 22:15:00|103.79|102.49|103.85|102.55|103.89|102.59|103.77|102.47|81
1657232400000|2022-07-07 22:20:00|103.84|102.54|103.87|102.57|103.88|102.58|103.8|102.5|28
1657232700000|2022-07-07 22:25:00|103.86|102.56|103.33|102.03|103.88|102.58|103.21|101.91|94
1657233000000|2022-07-07 22:30:00|103.36|102.06|103.34|102.04|103.43|102.13|103.32|102.02|42
1657233300000|2022-07-07 22:35:00|103.35|102.05|102.88|101.58|103.4|102.1|102.85|101.55|78
1657233600000|2022-07-07 22:40:00|102.89|101.59|102.75|101.45|102.98|101.68|102.68|101.38|72
1657233900000|2022-07-07 22:45:00|102.76|101.46|102.85|101.55|102.91|101.61|102.75|101.45|62
1657234200000|2022-07-07 22:50:00|102.87|101.57|102.92|101.62|103.12|101.82|102.85|101.55|94
1657234500000|2022-07-07 22:55:00|102.93|101.63|103.09|101.79|103.15|101.85|102.92|101.62|43
1657234800000|2022-07-07 23:00:00|103.1|101.8|103.19|101.89|103.2|101.9|102.98|101.68|44
1657235100000|2022-07-07 23:05:00|103.14|101.84|103.06|101.76|103.24|101.94|103|101.7|34
1657235400000|2022-07-07 23:10:00|103.07|101.77|103.02|101.72|103.11|101.81|102.97|101.67|38
1657235700000|2022-07-07 23:15:00|103.01|101.71|103.29|101.99|103.35|102.05|102.97|101.67|74
1657236000000|2022-07-07 23:20:00|103.28|101.98|103.34|102.04|103.37|102.07|103.28|101.98|46
1657236300000|2022-07-07 23:25:00|103.35|102.05|103.57|102.27|103.57|102.27|103.34|102.04|102
1657236600000|2022-07-07 23:30:00|103.58|102.28|103.74|102.44|103.88|102.58|103.58|102.28|62
1657236900000|2022-07-07 23:35:00|103.75|102.45|103.74|102.44|103.84|102.54|103.74|102.44|61
1657237200000|2022-07-07 23:40:00|103.76|102.46|103.92|102.62|103.94|102.64|103.75|102.45|64
1657237500000|2022-07-07 23:45:00|103.91|102.61|103.83|102.53|104.02|102.72|103.82|102.52|62
1657237800000|2022-07-07 23:50:00|103.81|102.51|103.78|102.48|103.81|102.51|103.74|102.44|33
1657238100000|2022-07-07 23:55:00|103.77|102.47|103.65|102.35|103.77|102.47|103.65|102.35|41
1657238400000|2022-07-08 00:00:00|103.66|102.36|103.65|102.35|103.95|102.65|103.63|102.33|103
1657238700000|2022-07-08 00:05:00|103.6|102.3|103.43|102.13|103.6|102.3|103.35|102.05|79
1657239000000|2022-07-08 00:10:00|103.44|102.14|103.47|102.17|103.55|102.25|103.38|102.08|42
1657239300000|2022-07-08 00:15:00|103.46|102.16|103.51|102.21|103.53|102.23|103.4|102.1|64
1657239600000|2022-07-08 00:20:00|103.49|102.19|103.38|102.08|103.61|102.31|103.24|101.94|91
1657239900000|2022-07-08 00:25:00|103.37|102.07|103.32|102.02|103.42|102.12|103.22|101.92|61
1657240200000|2022-07-08 00:30:00|103.35|102.05|103.31|102.01|103.49|102.19|103.17|101.87|74
1657240500000|2022-07-08 00:35:00|103.3|102|103.77|102.47|103.84|102.54|103.3|102|92
1657240800000|2022-07-08 00:40:00|103.78|102.48|103.84|102.54|103.89|102.59|103.67|102.37|83
1657241100000|2022-07-08 00:45:00|103.85|102.55|103.75|102.45|103.86|102.56|103.67|102.37|66
1657241400000|2022-07-08 00:50:00|103.73|102.43|103.82|102.52|103.92|102.62|103.73|102.43|58
1657241700000|2022-07-08 00:55:00|103.81|102.51|104.03|102.73|104.05|102.75|103.78|102.48|56
1657242000000|2022-07-08 01:00:00|104.05|102.75|104.04|102.74|104.06|102.76|103.87|102.57|108
1657242300000|2022-07-08 01:05:00|104.03|102.73|104.35|103.05|104.43|103.13|104.03|102.73|80
1657242600000|2022-07-08 01:10:00|104.34|103.04|104.35|103.05|104.36|103.06|104.13|102.83|88
1657242900000|2022-07-08 01:15:00|104.34|103.04|105.39|104.09|105.41|104.11|104.16|102.86|149
1657243200000|2022-07-08 01:20:00|105.37|104.07|105.33|104.03|105.37|104.07|105|103.7|139
1657243500000|2022-07-08 01:25:00|105.3|104|107.44|106.14|107.68|106.38|105.26|103.96|392
1657243800000|2022-07-08 01:30:00|107.42|106.12|106.54|105.24|107.42|106.12|106.48|105.18|261
1657244100000|2022-07-08 01:35:00|106.55|105.25|106.35|105.05|106.61|105.31|106.14|104.84|236
1657244400000|2022-07-08 01:40:00|106.34|105.04|106.9|105.6|106.94|105.64|106.2|104.9|198
1657244700000|2022-07-08 01:45:00|106.88|105.58|106.69|105.39|106.9|105.6|106.47|105.17|130
1657245000000|2022-07-08 01:50:00|106.7|105.4|106.59|105.29|106.84|105.54|106.56|105.26|107
1657245300000|2022-07-08 01:55:00|106.58|105.28|106.68|105.38|106.76|105.46|106.57|105.27|78
1657245600000|2022-07-08 02:00:00|106.69|105.39|106.36|105.06|106.84|105.54|106.35|105.05|117
1657245900000|2022-07-08 02:05:00|106.35|105.05|106.02|104.72|106.36|105.06|105.85|104.55|121
1657246200000|2022-07-08 02:10:00|106.03|104.73|106.32|105.02|106.49|105.19|105.97|104.67|75
1657246500000|2022-07-08 02:15:00|106.33|105.03|106.05|104.75|106.4|105.1|106|104.7|78
1657246800000|2022-07-08 02:20:00|106.04|104.74|106.01|104.71|106.21|104.91|105.95|104.65|94
1657247100000|2022-07-08 02:25:00|105.98|104.68|105.32|104.02|105.99|104.69|105.22|103.92|147
1657247400000|2022-07-08 02:30:00|105.31|104.01|105.5|104.2|105.52|104.22|105.31|104.01|66
1657247700000|2022-07-08 02:35:00|105.48|104.18|105.78|104.48|105.78|104.48|105.48|104.18|86
1657248000000|2022-07-08 02:40:00|105.8|104.5|105.77|104.47|105.85|104.55|105.66|104.36|173
1657248300000|2022-07-08 02:45:00|105.76|104.46|105.71|104.41|105.83|104.53|105.69|104.39|64
1657248600000|2022-07-08 02:50:00|105.7|104.4|105.59|104.29|105.7|104.4|105.53|104.23|37
1657248900000|2022-07-08 02:55:00|105.58|104.28|105.72|104.42|105.77|104.47|105.47|104.17|61
1657249200000|2022-07-08 03:00:00|105.73|104.43|105.5|104.2|105.78|104.48|105.42|104.12|48
1657249500000|2022-07-08 03:05:00|105.49|104.19|105.4|104.1|105.56|104.26|105.38|104.08|58
1657249800000|2022-07-08 03:10:00|105.39|104.09|105.52|104.22|105.56|104.26|105.27|103.97|75
1657250100000|2022-07-08 03:15:00|105.54|104.24|105.56|104.26|105.61|104.31|105.48|104.18|54
1657250400000|2022-07-08 03:20:00|105.57|104.27|105.54|104.24|105.57|104.27|105.34|104.04|49
1657250700000|2022-07-08 03:25:00|105.56|104.26|105.5|104.2|105.59|104.29|105.5|104.2|57
1657251000000|2022-07-08 03:30:00|105.52|104.22|105.69|104.39|105.73|104.43|105.5|104.2|119
1657251300000|2022-07-08 03:35:00|105.68|104.38|105.69|104.39|105.77|104.47|105.65|104.35|52
1657251600000|2022-07-08 03:40:00|105.68|104.38|105.46|104.16|105.69|104.39|105.34|104.04|54
1657251900000|2022-07-08 03:45:00|105.45|104.15|105.54|104.24|105.76|104.46|105.34|104.04|79
1657252200000|2022-07-08 03:50:00|105.5|104.2|105.58|104.28|105.59|104.29|105.46|104.16|45
1657252500000|2022-07-08 03:55:00|105.57|104.27|105.74|104.44|105.76|104.46|105.47|104.17|67
1657252800000|2022-07-08 04:00:00|105.73|104.43|105.68|104.38|105.99|104.69|105.68|104.38|76
1657253100000|2022-07-08 04:05:00|105.67|104.37|105.51|104.21|105.67|104.37|105.46|104.16|47
1657253400000|2022-07-08 04:10:00|105.52|104.22|105.94|104.64|105.97|104.67|105.5|104.2|78
1657253700000|2022-07-08 04:15:00|105.93|104.63|105.87|104.57|106.1|104.8|105.72|104.42|158
1657254000000|2022-07-08 04:20:00|105.9|104.6|105.75|104.45|105.95|104.65|105.71|104.41|77
1657254300000|2022-07-08 04:25:00|105.74|104.44|105.64|104.34|105.76|104.46|105.62|104.32|49
1657254600000|2022-07-08 04:30:00|105.65|104.35|105.49|104.19|105.68|104.38|105.31|104.01|86
1657254900000|2022-07-08 04:35:00|105.48|104.18|105.34|104.04|105.48|104.18|105.32|104.02|78
1657255200000|2022-07-08 04:40:00|105.35|104.05|105.4|104.1|105.46|104.16|105.34|104.04|65
1657255500000|2022-07-08 04:45:00|105.39|104.09|105.37|104.07|105.4|104.1|105.3|104|61
1657255800000|2022-07-08 04:50:00|105.36|104.06|105.23|103.93|105.4|104.1|105.16|103.86|80
1657256100000|2022-07-08 04:55:00|105.24|103.94|105.2|103.9|105.25|103.95|105.07|103.77|59
1657256400000|2022-07-08 05:00:00|105.19|103.89|105.23|103.93|105.29|103.99|105.15|103.85|61
1657256700000|2022-07-08 05:05:00|105.24|103.94|105.17|103.87|105.28|103.98|105.14|103.84|26
1657257000000|2022-07-08 05:10:00|105.18|103.88|105.13|103.83|105.18|103.88|104.94|103.64|63
1657257300000|2022-07-08 05:15:00|105.15|103.85|105.23|103.93|105.33|104.03|105.15|103.85|61
1657257600000|2022-07-08 05:20:00|105.22|103.92|105.13|103.83|105.26|103.96|105.05|103.75|52
1657257900000|2022-07-08 05:25:00|105.14|103.84|105.05|103.75|105.17|103.87|105.03|103.73|43
1657258200000|2022-07-08 05:30:00|105.06|103.76|105.16|103.86|105.16|103.86|104.98|103.68|51
1657258500000|2022-07-08 05:35:00|105.17|103.87|105.34|104.04|105.37|104.07|105.1|103.8|77
1657258800000|2022-07-08 05:40:00|105.33|104.03|105.28|103.98|105.34|104.04|105.23|103.93|36
1657259100000|2022-07-08 05:45:00|105.29|103.99|104.74|103.44|105.29|103.99|104.74|103.44|81
1657259400000|2022-07-08 05:50:00|104.77|103.47|104.06|102.76|104.89|103.59|103.89|102.59|251
1657259700000|2022-07-08 05:55:00|104.07|102.77|104.45|103.15|104.53|103.23|104.07|102.77|113
1657260000000|2022-07-08 06:00:00|104.46|103.16|104.36|103.06|104.59|103.29|104.23|102.93|100
1657260300000|2022-07-08 06:05:00|104.35|103.05|104.51|103.21|104.52|103.22|104.27|102.97|88
1657260600000|2022-07-08 06:10:00|104.5|103.2|104.44|103.14|104.67|103.37|104.43|103.13|67
1657260900000|2022-07-08 06:15:00|104.43|103.13|104.57|103.27|104.58|103.28|104.4|103.1|68
1657261200000|2022-07-08 06:20:00|104.56|103.26|104.28|102.98|104.6|103.3|104.25|102.95|73
1657261500000|2022-07-08 06:25:00|104.3|103|103.91|102.61|104.4|103.1|103.87|102.57|91
1657261800000|2022-07-08 06:30:00|103.9|102.6|104.15|102.85|104.19|102.89|103.88|102.58|71
1657262100000|2022-07-08 06:35:00|104.17|102.87|104.06|102.76|104.23|102.93|104|102.7|65
1657262400000|2022-07-08 06:40:00|104.08|102.78|104.17|102.87|104.18|102.88|104.02|102.72|90
1657262700000|2022-07-08 06:45:00|104.16|102.86|104.06|102.76|104.18|102.88|103.99|102.69|74
1657263000000|2022-07-08 06:50:00|104.07|102.77|104.32|103.02|104.35|103.05|103.96|102.66|112
1657263300000|2022-07-08 06:55:00|104.31|103.01|104.24|102.94|104.31|103.01|104.16|102.86|73
1657263600000|2022-07-08 07:00:00|104.26|102.96|104.12|102.82|104.26|102.96|104.1|102.8|45
1657263900000|2022-07-08 07:05:00|104.15|102.85|103.78|102.48|104.19|102.89|103.72|102.42|128
1657264200000|2022-07-08 07:10:00|103.79|102.49|103.87|102.57|103.88|102.58|103.75|102.45|102
1657264500000|2022-07-08 07:15:00|103.88|102.58|103.85|102.55|103.89|102.59|103.66|102.36|87
1657264800000|2022-07-08 07:20:00|103.86|102.56|104.13|102.83|104.14|102.84|103.86|102.56|68
1657265100000|2022-07-08 07:25:00|104.15|102.85|104.09|102.79|104.19|102.89|104.03|102.73|86
1657265400000|2022-07-08 07:30:00|104.1|102.8|104.27|102.97|104.28|102.98|104.04|102.74|57
1657265700000|2022-07-08 07:35:00|104.26|102.96|104.28|102.98|104.39|103.09|104.23|102.93|78
1657266000000|2022-07-08 07:40:00|104.29|102.99|104.17|102.87|104.29|102.99|104.16|102.86|31
1657266300000|2022-07-08 07:45:00|104.18|102.88|104.09|102.79|104.19|102.89|104.04|102.74|66
1657266600000|2022-07-08 07:50:00|104.08|102.78|104.09|102.79|104.14|102.84|104.06|102.76|39
1657266900000|2022-07-08 07:55:00|104.08|102.78|103.99|102.69|104.15|102.85|103.86|102.56|47
1657267200000|2022-07-08 08:00:00|103.98|102.68|103.92|102.62|104.05|102.75|103.88|102.58|64
1657267500000|2022-07-08 08:05:00|103.95|102.65|104.07|102.77|104.12|102.82|103.84|102.54|56
1657267800000|2022-07-08 08:10:00|104.09|102.79|104.23|102.93|104.25|102.95|104.09|102.79|65
1657268100000|2022-07-08 08:15:00|104.26|102.96|104.17|102.87|104.27|102.97|104.09|102.79|58
1657268400000|2022-07-08 08:20:00|104.18|102.88|103.95|102.65|104.21|102.91|103.9|102.6|70
1657268700000|2022-07-08 08:25:00|103.97|102.67|104.07|102.77|104.1|102.8|103.75|102.45|86
1657269000000|2022-07-08 08:30:00|104.06|102.76|103.85|102.55|104.07|102.77|103.79|102.49|84
1657269300000|2022-07-08 08:35:00|103.84|102.54|103.48|102.18|103.95|102.65|103.45|102.15|112
1657269600000|2022-07-08 08:40:00|103.47|102.17|103.49|102.19|103.5|102.2|103.1|101.8|176
1657269900000|2022-07-08 08:45:00|103.48|102.18|103.17|101.87|103.64|102.34|103.08|101.78|121
1657270200000|2022-07-08 08:50:00|103.18|101.88|102.81|101.51|103.18|101.88|102.73|101.43|201
1657270500000|2022-07-08 08:55:00|102.82|101.52|102.57|101.27|102.96|101.66|102.51|101.21|149
1657270800000|2022-07-08 09:00:00|102.56|101.26|102.42|101.12|102.83|101.53|102.34|101.04|171
1657271100000|2022-07-08 09:05:00|102.4|101.1|102.1|100.8|102.49|101.19|102.1|100.8|120
1657271400000|2022-07-08 09:10:00|102.16|100.86|102|100.7|102.19|100.89|101.97|100.67|163
1657271700000|2022-07-08 09:15:00|102.04|100.74|102.42|101.12|102.44|101.14|102|100.7|121
1657272000000|2022-07-08 09:20:00|102.44|101.14|102.33|101.03|102.48|101.18|102.22|100.92|111
1657272300000|2022-07-08 09:25:00|102.32|101.02|102.61|101.31|102.63|101.33|102.29|100.99|125
1657272600000|2022-07-08 09:30:00|102.62|101.32|102.34|101.04|102.62|101.32|102.3|101|88
1657272900000|2022-07-08 09:35:00|102.33|101.03|102.09|100.79|102.34|101.04|101.95|100.65|116
1657273200000|2022-07-08 09:40:00|102.08|100.78|102.24|100.94|102.31|101.01|102.08|100.78|72
1657273500000|2022-07-08 09:45:00|102.25|100.95|102.21|100.91|102.27|100.97|102.08|100.78|86
1657273800000|2022-07-08 09:50:00|102.19|100.89|102.21|100.91|102.31|101.01|102.17|100.87|75
1657274100000|2022-07-08 09:55:00|102.24|100.94|102.22|100.92|102.29|100.99|101.89|100.59|148
1657274400000|2022-07-08 10:00:00|102.21|100.91|102.3|101|102.42|101.12|102.2|100.9|69
1657274700000|2022-07-08 10:05:00|102.29|100.99|102.26|100.96|102.32|101.02|102.13|100.83|79
1657275000000|2022-07-08 10:10:00|102.25|100.95|102.29|100.99|102.29|100.99|102.09|100.79|95
1657275300000|2022-07-08 10:15:00|102.28|100.98|102.75|101.45|102.82|101.52|102.18|100.88|111
1657275600000|2022-07-08 10:20:00|102.76|101.46|102.94|101.64|103|101.7|102.75|101.45|134
1657275900000|2022-07-08 10:25:00|102.96|101.66|103|101.7|103.04|101.74|102.88|101.58|93
1657276200000|2022-07-08 10:30:00|102.99|101.69|102.96|101.66|102.99|101.69|102.83|101.53|76
1657276500000|2022-07-08 10:35:00|102.95|101.65|102.95|101.65|103|101.7|102.82|101.52|79
1657276800000|2022-07-08 10:40:00|102.94|101.64|102.92|101.62|103.01|101.71|102.89|101.59|64
1657277100000|2022-07-08 10:45:00|102.91|101.61|102.87|101.57|102.91|101.61|102.77|101.47|66
1657277400000|2022-07-08 10:50:00|102.86|101.56|102.78|101.48|102.87|101.57|102.64|101.34|72
1657277700000|2022-07-08 10:55:00|102.77|101.47|102.51|101.21|102.77|101.47|102.46|101.16|71
1657278000000|2022-07-08 11:00:00|102.5|101.2|102.4|101.1|102.54|101.24|102.39|101.09|96
1657278300000|2022-07-08 11:05:00|102.41|101.11|102.4|101.1|102.57|101.27|102.33|101.03|91
1657278600000|2022-07-08 11:10:00|102.39|101.09|102.42|101.12|102.43|101.13|102.24|100.94|59
1657278900000|2022-07-08 11:15:00|102.41|101.11|102.52|101.22|102.56|101.26|102.32|101.02|110
1657279200000|2022-07-08 11:20:00|102.51|101.21|102.76|101.46|102.87|101.57|102.51|101.21|92
1657279500000|2022-07-08 11:25:00|102.75|101.45|102.64|101.34|102.75|101.45|102.51|101.21|50
1657279800000|2022-07-08 11:30:00|102.63|101.33|102.81|101.51|102.81|101.51|102.56|101.26|33
1657280100000|2022-07-08 11:35:00|102.8|101.5|102.76|101.46|102.84|101.54|102.66|101.36|79
1657280400000|2022-07-08 11:40:00|102.75|101.45|102.68|101.38|102.81|101.51|102.56|101.26|53
1657280700000|2022-07-08 11:45:00|102.67|101.37|102.83|101.53|102.84|101.54|102.66|101.36|71
1657281000000|2022-07-08 11:50:00|102.78|101.48|102.77|101.47|102.85|101.55|102.75|101.45|30
1657281300000|2022-07-08 11:55:00|102.75|101.45|102.53|101.23|102.75|101.45|102.45|101.15|50
1657281600000|2022-07-08 12:00:00|102.52|101.22|102.36|101.06|102.77|101.47|102.26|100.96|110
1657281900000|2022-07-08 12:05:00|102.37|101.07|102.55|101.25|102.57|101.27|102.21|100.91|84
1657282200000|2022-07-08 12:10:00|102.56|101.26|102.77|101.47|103.06|101.76|102.55|101.25|184
1657282500000|2022-07-08 12:15:00|102.76|101.46|102.82|101.52|103|101.7|102.76|101.46|125
1657282800000|2022-07-08 12:20:00|102.85|101.55|102.35|101.05|102.94|101.64|101.98|100.68|163
1657283100000|2022-07-08 12:25:00|102.36|101.06|102.34|101.04|102.5|101.2|102.31|101.01|141
1657283400000|2022-07-08 12:30:00|102.33|101.03|101.69|100.39|102.33|101.03|101.48|100.18|394
1657283700000|2022-07-08 12:35:00|101.7|100.4|101.77|100.47|101.94|100.64|101.65|100.35|209
1657284000000|2022-07-08 12:40:00|101.76|100.46|101.2|99.9|101.8|100.5|101.14|99.84|239
1657284300000|2022-07-08 12:45:00|101.19|99.89|101.34|100.04|101.55|100.25|101.06|99.76|390
1657284600000|2022-07-08 12:50:00|101.35|100.05|101.44|100.14|101.64|100.34|101.27|99.97|186
1657284900000|2022-07-08 12:55:00|101.47|100.17|101.58|100.28|101.73|100.43|101.45|100.15|157
1657285200000|2022-07-08 13:00:00|101.57|100.27|101.77|100.47|101.78|100.48|101.55|100.25|141
1657285500000|2022-07-08 13:05:00|101.76|100.46|101.68|100.38|101.81|100.51|101.58|100.28|104
1657285800000|2022-07-08 13:10:00|101.69|100.39|101.58|100.28|101.74|100.44|101.51|100.21|67
1657286100000|2022-07-08 13:15:00|101.57|100.27|101.83|100.53|101.85|100.55|101.53|100.23|143
1657286400000|2022-07-08 13:20:00|101.85|100.55|101.61|100.31|101.92|100.62|101.57|100.27|100
1657286700000|2022-07-08 13:25:00|101.6|100.3|101.61|100.31|101.63|100.33|101.32|100.02|129
1657287000000|2022-07-08 13:30:00|101.6|100.3|101.57|100.27|101.76|100.46|101.32|100.02|301
1657287300000|2022-07-08 13:35:00|101.56|100.26|102.01|100.71|102.02|100.72|101.41|100.11|203
1657287600000|2022-07-08 13:40:00|102.02|100.72|102|100.7|102.23|100.93|101.91|100.61|192
1657287900000|2022-07-08 13:45:00|102.01|100.71|101.73|100.43|102.1|100.8|101.72|100.42|144
1657288200000|2022-07-08 13:50:00|101.72|100.42|101.23|99.93|101.78|100.48|101.04|99.74|268
1657288500000|2022-07-08 13:55:00|101.26|99.96|101.28|99.98|101.47|100.17|101.16|99.86|178
1657288800000|2022-07-08 14:00:00|101.27|99.97|101.34|100.04|101.37|100.07|101.06|99.76|187
1657289100000|2022-07-08 14:05:00|101.35|100.05|101.42|100.12|101.49|100.19|101.23|99.93|120
1657289400000|2022-07-08 14:10:00|101.38|100.08|101.58|100.28|101.79|100.49|101.28|99.98|154
1657289700000|2022-07-08 14:15:00|101.59|100.29|101.79|100.49|101.84|100.54|101.56|100.26|145
1657290000000|2022-07-08 14:20:00|101.76|100.46|101.84|100.54|101.89|100.59|101.63|100.33|157
1657290300000|2022-07-08 14:25:00|101.83|100.53|102.31|101.01|102.32|101.02|101.83|100.53|149
1657290600000|2022-07-08 14:30:00|102.32|101.02|102.47|101.17|102.68|101.38|102.25|100.95|184
1657290900000|2022-07-08 14:35:00|102.48|101.18|102.78|101.48|102.84|101.54|102.45|101.15|196
1657291200000|2022-07-08 14:40:00|102.77|101.47|102.66|101.36|102.9|101.6|102.65|101.35|187
1657291500000|2022-07-08 14:45:00|102.67|101.37|102.93|101.63|103.15|101.85|102.65|101.35|276
1657291800000|2022-07-08 14:50:00|102.94|101.64|102.83|101.53|103|101.7|102.59|101.29|221
1657292100000|2022-07-08 14:55:00|102.82|101.52|102.96|101.66|102.99|101.69|102.73|101.43|128
1657292400000|2022-07-08 15:00:00|102.97|101.67|102.89|101.59|103.14|101.84|102.82|101.52|261
1657292700000|2022-07-08 15:05:00|102.87|101.57|103.08|101.78|103.08|101.78|102.78|101.48|130
1657293000000|2022-07-08 15:10:00|103.09|101.79|103.35|102.05|103.51|102.21|103.06|101.76|348
1657293300000|2022-07-08 15:15:00|103.37|102.07|103.21|101.91|103.71|102.41|103.18|101.88|228
1657293600000|2022-07-08 15:20:00|103.26|101.96|103.27|101.97|103.3|102|103.11|101.81|170
1657293900000|2022-07-08 15:25:00|103.25|101.95|103.38|102.08|103.46|102.16|103.19|101.89|167
1657294200000|2022-07-08 15:30:00|103.37|102.07|103.49|102.19|103.6|102.3|103.21|101.91|185
1657294500000|2022-07-08 15:35:00|103.48|102.18|103.59|102.29|103.59|102.29|103.3|102|213
1657294800000|2022-07-08 15:40:00|103.63|102.33|103.14|101.84|103.71|102.41|103.14|101.84|223
1657295100000|2022-07-08 15:45:00|103.15|101.85|102.95|101.65|103.21|101.91|102.9|101.6|195
1657295400000|2022-07-08 15:50:00|102.96|101.66|103.08|101.78|103.12|101.82|102.88|101.58|142
1657295700000|2022-07-08 15:55:00|103.1|101.8|103.11|101.81|103.29|101.99|103.05|101.75|143
1657296000000|2022-07-08 16:00:00|103.13|101.83|103.02|101.72|103.18|101.88|102.94|101.64|139
1657296300000|2022-07-08 16:05:00|103|101.7|102.63|101.33|103.02|101.72|102.59|101.29|161
1657296600000|2022-07-08 16:10:00|102.62|101.32|102.72|101.42|102.84|101.54|102.58|101.28|91
1657296900000|2022-07-08 16:15:00|102.73|101.43|102.69|101.39|102.85|101.55|102.64|101.34|112
1657297200000|2022-07-08 16:20:00|102.66|101.36|102.42|101.12|102.73|101.43|102.32|101.02|185
1657297500000|2022-07-08 16:25:00|102.43|101.13|102.28|100.98|102.51|101.21|102.26|100.96|198
1657297800000|2022-07-08 16:30:00|102.25|100.95|102.25|100.95|102.34|101.04|102.1|100.8|257
1657298100000|2022-07-08 16:35:00|102.26|100.96|102.1|100.8|102.33|101.03|102.07|100.77|130
1657298400000|2022-07-08 16:40:00|102.12|100.82|102.02|100.72|102.13|100.83|101.76|100.46|161
1657298700000|2022-07-08 16:45:00|102.01|100.71|102.39|101.09|102.39|101.09|101.93|100.63|236
1657299000000|2022-07-08 16:50:00|102.38|101.08|102.42|101.12|102.44|101.14|102.23|100.93|136
1657299300000|2022-07-08 16:55:00|102.43|101.13|102.38|101.08|102.44|101.14|102.33|101.03|106
1657299600000|2022-07-08 17:00:00|102.39|101.09|102.26|100.96|102.45|101.15|102.14|100.84|143
1657299900000|2022-07-08 17:05:00|102.25|100.95|102.47|101.17|102.51|101.21|102.23|100.93|94
1657300200000|2022-07-08 17:10:00|102.48|101.18|102.59|101.29|102.7|101.4|102.45|101.15|149
1657300500000|2022-07-08 17:15:00|102.6|101.3|102.19|100.89|102.6|101.3|102.1|100.8|123
1657300800000|2022-07-08 17:20:00|102.18|100.88|102.33|101.03|102.38|101.08|102.13|100.83|105
1657301100000|2022-07-08 17:25:00|102.35|101.05|102.73|101.43|102.73|101.43|102.32|101.02|101
1657301400000|2022-07-08 17:30:00|102.72|101.42|102.74|101.44|102.79|101.49|102.63|101.33|81
1657301700000|2022-07-08 17:35:00|102.73|101.43|102.73|101.43|102.73|101.43|102.48|101.18|115
1657302000000|2022-07-08 17:40:00|102.72|101.42|102.73|101.43|102.85|101.55|102.67|101.37|77
1657302300000|2022-07-08 17:45:00|102.74|101.44|102.9|101.6|102.9|101.6|102.66|101.36|104
1657302600000|2022-07-08 17:50:00|102.89|101.59|102.94|101.64|103.01|101.71|102.81|101.51|77
1657302900000|2022-07-08 17:55:00|102.93|101.63|102.74|101.44|102.94|101.64|102.7|101.4|91
1657303200000|2022-07-08 18:00:00|102.76|101.46|102.85|101.55|102.94|101.64|102.67|101.37|144
1657303500000|2022-07-08 18:05:00|102.86|101.56|102.89|101.59|103.04|101.74|102.85|101.55|134
1657303800000|2022-07-08 18:10:00|102.9|101.6|102.73|101.43|102.9|101.6|102.5|101.2|116
1657304100000|2022-07-08 18:15:00|102.72|101.42|102.98|101.68|102.99|101.69|102.69|101.39|84
1657304400000|2022-07-08 18:20:00|102.99|101.69|103.28|101.98|103.39|102.09|102.99|101.69|156
1657304700000|2022-07-08 18:25:00|103.27|101.97|103.27|101.97|103.35|102.05|103.13|101.83|153
1657305000000|2022-07-08 18:30:00|103.28|101.98|103.32|102.02|103.33|102.03|103.07|101.77|87
1657305300000|2022-07-08 18:35:00|103.31|102.01|103.28|101.98|103.32|102.02|103.25|101.95|34
1657305600000|2022-07-08 18:40:00|103.29|101.99|103.23|101.93|103.42|102.12|103.2|101.9|114
1657305900000|2022-07-08 18:45:00|103.24|101.94|103.15|101.85|103.29|101.99|103.13|101.83|62
1657306200000|2022-07-08 18:50:00|103.16|101.86|102.81|101.51|103.19|101.89|102.8|101.5|50
1657306500000|2022-07-08 18:55:00|102.8|101.5|102.9|101.6|102.92|101.62|102.71|101.41|86
1657306800000|2022-07-08 19:00:00|102.89|101.59|102.76|101.46|102.89|101.59|102.71|101.41|112
1657307100000|2022-07-08 19:05:00|102.75|101.45|102.61|101.31|102.77|101.47|102.57|101.27|88
1657307400000|2022-07-08 19:10:00|102.6|101.3|102.98|101.68|103.14|101.84|102.6|101.3|165
1657307700000|2022-07-08 19:15:00|102.99|101.69|103.2|101.9|103.21|101.91|102.98|101.68|77
1657308000000|2022-07-08 19:20:00|103.19|101.89|102.97|101.67|103.27|101.97|102.96|101.66|81
1657308300000|2022-07-08 19:25:00|102.95|101.65|103.12|101.82|103.12|101.82|102.94|101.64|77
1657308600000|2022-07-08 19:30:00|103.13|101.83|103.11|101.81|103.24|101.94|103|101.7|102
1657308900000|2022-07-08 19:35:00|103.1|101.8|103.19|101.89|103.21|101.91|103.05|101.75|107
1657309200000|2022-07-08 19:40:00|103.18|101.88|103.56|102.26|103.57|102.27|103.17|101.87|166
1657309500000|2022-07-08 19:45:00|103.57|102.27|103.34|102.04|103.57|102.27|103.32|102.02|120
1657309800000|2022-07-08 19:50:00|103.35|102.05|103.27|101.97|103.41|102.11|103.17|101.87|188
1657310100000|2022-07-08 19:55:00|103.25|101.95|103.09|101.79|103.27|101.97|102.98|101.68|109
1657310400000|2022-07-08 20:00:00|103.08|101.78|102.93|101.63|103.21|101.91|102.9|101.6|119
1657310700000|2022-07-08 20:05:00|102.92|101.62|102.97|101.67|103.11|101.81|102.92|101.62|67
1657311000000|2022-07-08 20:10:00|102.98|101.68|103.02|101.72|103.08|101.78|102.97|101.67|53
1657311300000|2022-07-08 20:15:00|103.01|101.71|103.12|101.82|103.16|101.86|102.95|101.65|42
1657311600000|2022-07-08 20:20:00|103.13|101.83|103.18|101.88|103.18|101.88|103.02|101.72|45
1657311900000|2022-07-08 20:25:00|103.16|101.86|103.49|102.19|103.49|102.19|103.1|101.8|83
1657312200000|2022-07-08 20:30:00|103.48|102.18|103.55|102.25|103.67|102.37|103.36|102.06|78
1657312500000|2022-07-08 20:35:00|103.56|102.26|103.48|102.18|103.8|102.5|103.4|102.1|158
1657312800000|2022-07-08 20:40:00|103.47|102.17|103.53|102.23|103.56|102.26|103.28|101.98|177
1657313100000|2022-07-08 20:45:00|103.52|102.22|103.51|102.21|103.54|102.24|103.38|102.08|105
1657313400000|2022-07-08 20:50:00|103.49|102.19|103.48|102.18|103.53|102.23|103.42|102.12|54
1657313700000|2022-07-08 20:55:00|103.52|102.22|103.45|102.15|103.54|102.24|103.38|102.08|36
1657350000000|2022-07-09 07:00:00|103.99|102.69|104.07|102.77|104.08|102.78|103.93|102.63|50
1657350300000|2022-07-09 07:05:00|104.08|102.78|104.15|102.85|104.24|102.94|104.08|102.78|23
1657350600000|2022-07-09 07:10:00|104.16|102.86|104.15|102.85|104.29|102.99|104.15|102.85|61
1657350900000|2022-07-09 07:15:00|104.16|102.86|104.32|103.02|104.38|103.08|104.16|102.86|68
1657351200000|2022-07-09 07:20:00|104.31|103.01|104.29|102.99|104.36|103.06|104.26|102.96|50
1657351500000|2022-07-09 07:25:00|104.28|102.98|104.26|102.96|104.28|102.98|104.21|102.91|19
1657351800000|2022-07-09 07:30:00|104.27|102.97|104.39|103.09|104.41|103.11|104.27|102.97|35
1657352100000|2022-07-09 07:35:00|104.38|103.08|104.17|102.87|104.38|103.08|104.1|102.8|42
1657352400000|2022-07-09 07:40:00|104.15|102.85|104.09|102.79|104.15|102.85|104.07|102.77|23
1657352700000|2022-07-09 07:45:00|104.07|102.77|104.29|102.99|104.29|102.99|104.03|102.73|55
1657353000000|2022-07-09 07:50:00|104.3|103|104.31|103.01|104.42|103.12|104.26|102.96|51
1657353300000|2022-07-09 07:55:00|104.32|103.02|104.25|102.95|104.34|103.04|104.21|102.91|20
1657353600000|2022-07-09 08:00:00|104.26|102.96|104.31|103.01|104.34|103.04|104.24|102.94|42
1657353900000|2022-07-09 08:05:00|104.3|103|104.38|103.08|104.41|103.11|104.3|103|27
1657354200000|2022-07-09 08:10:00|104.39|103.09|104.44|103.14|104.48|103.18|104.39|103.09|36
1657354500000|2022-07-09 08:15:00|104.43|103.13|104.15|102.85|104.46|103.16|104.11|102.81|54
1657354800000|2022-07-09 08:20:00|104.14|102.84|104.24|102.94|104.26|102.96|104.12|102.82|27
1657355100000|2022-07-09 08:25:00|104.21|102.91|104.41|103.11|104.46|103.16|104.21|102.91|55
1657355400000|2022-07-09 08:30:00|104.42|103.12|104.33|103.03|104.5|103.2|104.14|102.84|52
1657355700000|2022-07-09 08:35:00|104.34|103.04|104.37|103.07|104.38|103.08|104.33|103.03|20
1657356000000|2022-07-09 08:40:00|104.36|103.06|104.3|103|104.36|103.06|104.24|102.94|73
1657356300000|2022-07-09 08:45:00|104.32|103.02|104.37|103.07|104.47|103.17|104.29|102.99|64
1657356600000|2022-07-09 08:50:00|104.36|103.06|104.42|103.12|104.46|103.16|104.27|102.97|41
1657356900000|2022-07-09 08:55:00|104.43|103.13|104.49|103.19|104.5|103.2|104.4|103.1|32
1657357200000|2022-07-09 09:00:00|104.48|103.18|104.47|103.17|104.52|103.22|104.42|103.12|46
1657357500000|2022-07-09 09:05:00|104.46|103.16|104.32|103.02|104.47|103.17|104.3|103|46
1657357800000|2022-07-09 09:10:00|104.33|103.03|104.31|103.01|104.37|103.07|104.29|102.99|30
1657358100000|2022-07-09 09:15:00|104.3|103|104.18|102.88|104.33|103.03|104.11|102.81|80
1657358400000|2022-07-09 09:20:00|104.19|102.89|104.15|102.85|104.19|102.89|104.05|102.75|81
1657358700000|2022-07-09 09:25:00|104.16|102.86|104.13|102.83|104.21|102.91|104.13|102.83|19
1657359000000|2022-07-09 09:30:00|104.12|102.82|104.12|102.82|104.24|102.94|104.12|102.82|35
1657359300000|2022-07-09 09:35:00|104.11|102.81|104.22|102.92|104.22|102.92|104.11|102.81|56
1657359600000|2022-07-09 09:40:00|104.21|102.91|104.37|103.07|104.37|103.07|104.21|102.91|39
1657359900000|2022-07-09 09:45:00|104.36|103.06|104.21|102.91|104.36|103.06|104.13|102.83|55
1657360200000|2022-07-09 09:50:00|104.22|102.92|104.41|103.11|104.42|103.12|104.22|102.92|24
1657360500000|2022-07-09 09:55:00|104.43|103.13|104.43|103.13|104.46|103.16|104.42|103.12|15
1657360800000|2022-07-09 10:00:00|104.42|103.12|104.22|102.92|104.47|103.17|104.22|102.92|48
1657361100000|2022-07-09 10:05:00|104.21|102.91|104.45|103.15|104.45|103.15|104.21|102.91|46
1657361400000|2022-07-09 10:10:00|104.46|103.16|104.32|103.02|104.48|103.18|104.32|103.02|40
1657361700000|2022-07-09 10:15:00|104.35|103.05|104.42|103.12|104.42|103.12|104.22|102.92|28
1657362000000|2022-07-09 10:20:00|104.41|103.11|104.41|103.11|104.49|103.19|104.4|103.1|34
1657362300000|2022-07-09 10:25:00|104.42|103.12|104.33|103.03|104.42|103.12|104.32|103.02|14
1657362600000|2022-07-09 10:30:00|104.31|103.01|104.41|103.11|104.43|103.13|104.3|103|37
1657362900000|2022-07-09 10:35:00|104.4|103.1|104.39|103.09|104.46|103.16|104.36|103.06|27
1657363200000|2022-07-09 10:40:00|104.38|103.08|104.52|103.22|104.53|103.23|104.38|103.08|62
1657363500000|2022-07-09 10:45:00|104.53|103.23|104.58|103.28|104.61|103.31|104.48|103.18|42
1657363800000|2022-07-09 10:50:00|104.59|103.29|104.97|103.67|104.97|103.67|104.56|103.26|72
1657364100000|2022-07-09 10:55:00|104.96|103.66|104.96|103.66|104.97|103.67|104.92|103.62|24
1657364400000|2022-07-09 11:00:00|104.97|103.67|104.76|103.46|105.03|103.73|104.75|103.45|74
1657364700000|2022-07-09 11:05:00|104.75|103.45|104.63|103.33|104.8|103.5|104.6|103.3|48
1657365000000|2022-07-09 11:10:00|104.61|103.31|104.55|103.25|104.65|103.35|104.55|103.25|33
1657365300000|2022-07-09 11:15:00|104.53|103.23|104.49|103.19|104.59|103.29|104.41|103.11|54
1657365600000|2022-07-09 11:20:00|104.45|103.15|104.73|103.43|104.75|103.45|104.45|103.15|64
1657365900000|2022-07-09 11:25:00|104.74|103.44|104.59|103.29|104.74|103.44|104.58|103.28|45
1657366200000|2022-07-09 11:30:00|104.56|103.26|104.48|103.18|104.62|103.32|104.4|103.1|60
1657366500000|2022-07-09 11:35:00|104.49|103.19|104.43|103.13|104.51|103.21|104.42|103.12|28
1657366800000|2022-07-09 11:40:00|104.42|103.12|104.43|103.13|104.48|103.18|104.4|103.1|26
1657367100000|2022-07-09 11:45:00|104.42|103.12|104.3|103|104.42|103.12|104.28|102.98|37
1657367400000|2022-07-09 11:50:00|104.29|102.99|104.02|102.72|104.29|102.99|104.01|102.71|33
1657367700000|2022-07-09 11:55:00|104.01|102.71|103.22|101.92|104.01|102.71|103.03|101.73|239
1657368000000|2022-07-09 12:00:00|103.21|101.91|103.33|102.03|103.41|102.11|103|101.7|87
1657368300000|2022-07-09 12:05:00|103.34|102.04|103|101.7|103.41|102.11|102.97|101.67|120
1657368600000|2022-07-09 12:10:00|103.01|101.71|103.19|101.89|103.19|101.89|103.01|101.71|45
1657368900000|2022-07-09 12:15:00|103.2|101.9|103.4|102.1|103.46|102.16|103.17|101.87|71
1657369200000|2022-07-09 12:20:00|103.41|102.11|103.31|102.01|103.45|102.15|103.3|102|40
1657369500000|2022-07-09 12:25:00|103.32|102.02|103.31|102.01|103.39|102.09|103.3|102|60
1657369800000|2022-07-09 12:30:00|103.32|102.02|103.44|102.14|103.5|102.2|103.32|102.02|29
1657370100000|2022-07-09 12:35:00|103.41|102.11|103.4|102.1|103.46|102.16|103.37|102.07|54
1657370400000|2022-07-09 12:40:00|103.39|102.09|103.4|102.1|103.46|102.16|103.34|102.04|33
1657370700000|2022-07-09 12:45:00|103.41|102.11|103.25|101.95|103.47|102.17|103.21|101.91|38
1657371000000|2022-07-09 12:50:00|103.24|101.94|103.35|102.05|103.35|102.05|103.19|101.89|33
1657371300000|2022-07-09 12:55:00|103.34|102.04|103.34|102.04|103.45|102.15|103.32|102.02|46
1657371600000|2022-07-09 13:00:00|103.33|102.03|103.3|102|103.35|102.05|103.21|101.91|33
1657371900000|2022-07-09 13:05:00|103.29|101.99|103.55|102.25|103.56|102.26|103.25|101.95|44
1657372200000|2022-07-09 13:10:00|103.56|102.26|103.59|102.29|103.64|102.34|103.51|102.21|60
1657372500000|2022-07-09 13:15:00|103.61|102.31|103.82|102.52|103.83|102.53|103.61|102.31|51
1657372800000|2022-07-09 13:20:00|103.83|102.53|103.91|102.61|103.92|102.62|103.83|102.53|34
1657373100000|2022-07-09 13:25:00|103.9|102.6|103.97|102.67|103.98|102.68|103.78|102.48|74
1657373400000|2022-07-09 13:30:00|103.95|102.65|103.93|102.63|103.98|102.68|103.89|102.59|43
1657373700000|2022-07-09 13:35:00|103.92|102.62|103.8|102.5|103.94|102.64|103.8|102.5|30
1657374000000|2022-07-09 13:40:00|103.79|102.49|103.85|102.55|103.85|102.55|103.77|102.47|59
1657374300000|2022-07-09 13:45:00|103.87|102.57|103.44|102.14|103.87|102.57|103.39|102.09|64
1657374600000|2022-07-09 13:50:00|103.43|102.13|103.74|102.44|103.79|102.49|103.43|102.13|85
1657374900000|2022-07-09 13:55:00|103.81|102.51|103.83|102.53|103.84|102.54|103.71|102.41|45
1657375200000|2022-07-09 14:00:00|103.79|102.49|103.75|102.45|103.79|102.49|103.67|102.37|38
1657375500000|2022-07-09 14:05:00|103.74|102.44|104.26|102.96|104.33|103.03|103.73|102.43|99
1657375800000|2022-07-09 14:10:00|104.25|102.95|104.28|102.98|104.3|103|104.18|102.88|28
1657376100000|2022-07-09 14:15:00|104.29|102.99|104.07|102.77|104.29|102.99|103.99|102.69|99
1657376400000|2022-07-09 14:20:00|104.06|102.76|104.09|102.79|104.15|102.85|104.05|102.75|46
1657376700000|2022-07-09 14:25:00|104.07|102.77|104.14|102.84|104.19|102.89|103.97|102.67|63
1657377000000|2022-07-09 14:30:00|104.15|102.85|104.09|102.79|104.15|102.85|104|102.7|48
1657377300000|2022-07-09 14:35:00|104.08|102.78|104.07|102.77|104.13|102.83|104.05|102.75|50
1657377600000|2022-07-09 14:40:00|104.09|102.79|103.92|102.62|104.14|102.84|103.86|102.56|69
1657377900000|2022-07-09 14:45:00|103.89|102.59|104.05|102.75|104.13|102.83|103.86|102.56|78
1657378200000|2022-07-09 14:50:00|104.04|102.74|103.99|102.69|104.1|102.8|103.99|102.69|43
1657378500000|2022-07-09 14:55:00|103.98|102.68|103.96|102.66|103.99|102.69|103.83|102.53|53
1657378800000|2022-07-09 15:00:00|103.97|102.67|104.02|102.72|104.02|102.72|103.88|102.58|35
1657379100000|2022-07-09 15:05:00|104.01|102.71|104.03|102.73|104.07|102.77|104.01|102.71|40
1657379400000|2022-07-09 15:10:00|104.04|102.74|104.08|102.78|104.08|102.78|103.97|102.67|34
1657379700000|2022-07-09 15:15:00|104.07|102.77|103.94|102.64|104.1|102.8|103.88|102.58|43
1657380000000|2022-07-09 15:20:00|103.95|102.65|104.07|102.77|104.07|102.77|103.95|102.65|30
1657380300000|2022-07-09 15:25:00|104.08|102.78|104.16|102.86|104.19|102.89|104.03|102.73|21
1657380600000|2022-07-09 15:30:00|104.17|102.87|104.13|102.83|104.2|102.9|104.05|102.75|34
1657380900000|2022-07-09 15:35:00|104.12|102.82|104.18|102.88|104.23|102.93|104.12|102.82|47
1657381200000|2022-07-09 15:40:00|104.19|102.89|104.06|102.76|104.23|102.93|104.05|102.75|57
1657381500000|2022-07-09 15:45:00|104.07|102.77|104.07|102.77|104.1|102.8|103.93|102.63|80
1657381800000|2022-07-09 15:50:00|104.06|102.76|104.04|102.74|104.08|102.78|104.02|102.72|33
1657382100000|2022-07-09 15:55:00|104.03|102.73|104.02|102.72|104.09|102.79|104.01|102.71|24
1657382400000|2022-07-09 16:00:00|104.01|102.71|103.93|102.63|104.15|102.85|103.92|102.62|58
1657382700000|2022-07-09 16:05:00|103.95|102.65|104.2|102.9|104.2|102.9|103.95|102.65|44
1657383000000|2022-07-09 16:10:00|104.19|102.89|104.18|102.88|104.21|102.91|104.09|102.79|46
1657383300000|2022-07-09 16:15:00|104.19|102.89|104.2|102.9|104.28|102.98|104.09|102.79|36
1657383600000|2022-07-09 16:20:00|104.21|102.91|104|102.7|104.26|102.96|104|102.7|24
1657383900000|2022-07-09 16:25:00|104.01|102.71|104.07|102.77|104.19|102.89|104.01|102.71|44
1657384200000|2022-07-09 16:30:00|104.06|102.76|104.3|103|104.31|103.01|104.06|102.76|48
1657384500000|2022-07-09 16:35:00|104.29|102.99|104.29|102.99|104.38|103.08|104.25|102.95|46
1657384800000|2022-07-09 16:40:00|104.3|103|104.18|102.88|104.3|103|104.14|102.84|28
1657385100000|2022-07-09 16:45:00|104.17|102.87|104.14|102.84|104.18|102.88|104.14|102.84|9
1657385400000|2022-07-09 16:50:00|104.19|102.89|104.28|102.98|104.29|102.99|104.08|102.78|47
1657385700000|2022-07-09 16:55:00|104.29|102.99|104.38|103.08|104.51|103.21|104.29|102.99|112
1657386000000|2022-07-09 17:00:00|104.39|103.09|104.33|103.03|104.39|103.09|104.21|102.91|37
1657386300000|2022-07-09 17:05:00|104.32|103.02|104.86|103.56|104.86|103.56|104.31|103.01|57
1657386600000|2022-07-09 17:10:00|104.85|103.55|105|103.7|105.01|103.71|104.85|103.55|46
1657386900000|2022-07-09 17:15:00|104.99|103.69|104.9|103.6|104.99|103.69|104.89|103.59|43
1657387200000|2022-07-09 17:20:00|104.91|103.61|104.83|103.53|104.92|103.62|104.83|103.53|21
1657387500000|2022-07-09 17:25:00|104.8|103.5|104.82|103.52|104.84|103.54|104.8|103.5|12
1657387800000|2022-07-09 17:30:00|104.81|103.51|105.32|104.02|105.33|104.03|104.76|103.46|140
1657388100000|2022-07-09 17:35:00|105.28|103.98|105.16|103.86|105.31|104.01|105.02|103.72|115
1657388400000|2022-07-09 17:40:00|105.17|103.87|105.02|103.72|105.22|103.92|105.02|103.72|52
1657388700000|2022-07-09 17:45:00|105.03|103.73|105.1|103.8|105.12|103.82|104.96|103.66|67
1657389000000|2022-07-09 17:50:00|105.11|103.81|105.13|103.83|105.17|103.87|105.1|103.8|33
1657389300000|2022-07-09 17:55:00|105.15|103.85|105.23|103.93|105.3|104|105.15|103.85|52
1657389600000|2022-07-09 18:00:00|105.24|103.94|105.23|103.93|105.25|103.95|105.23|103.93|4
1657389900000|2022-07-09 18:05:00|105.22|103.92|104.87|103.57|105.22|103.92|104.84|103.54|63
1657390200000|2022-07-09 18:10:00|104.85|103.55|104.94|103.64|104.98|103.68|104.83|103.53|31
1657390500000|2022-07-09 18:15:00|104.93|103.63|104.94|103.64|105.02|103.72|104.93|103.63|31
1657390800000|2022-07-09 18:20:00|104.97|103.67|104.9|103.6|105.02|103.72|104.84|103.54|35
1657391100000|2022-07-09 18:25:00|104.92|103.62|105.01|103.71|105.03|103.73|104.92|103.62|37
1657391400000|2022-07-09 18:30:00|105|103.7|105.32|104.02|105.32|104.02|104.92|103.62|41
1657391700000|2022-07-09 18:35:00|105.36|104.06|105.18|103.88|105.4|104.1|105.14|103.84|83
1657392000000|2022-07-09 18:40:00|105.17|103.87|105.24|103.94|105.24|103.94|105.17|103.87|25
1657392300000|2022-07-09 18:45:00|105.27|103.97|105.13|103.83|105.32|104.02|105.13|103.83|56
1657392600000|2022-07-09 18:50:00|105.14|103.84|104.99|103.69|105.14|103.84|104.98|103.68|58
1657392900000|2022-07-09 18:55:00|105|103.7|104.92|103.62|105|103.7|104.87|103.57|35
1657393200000|2022-07-09 19:00:00|104.91|103.61|105.08|103.78|105.08|103.78|104.9|103.6|34
1657393500000|2022-07-09 19:05:00|105.07|103.77|105.02|103.72|105.07|103.77|105.02|103.72|44
1657393800000|2022-07-09 19:10:00|105.03|103.73|104.51|103.21|105.04|103.74|104.38|103.08|216
1657394100000|2022-07-09 19:15:00|104.48|103.18|104.72|103.42|104.73|103.43|104.46|103.16|92
1657394400000|2022-07-09 19:20:00|104.68|103.38|104.74|103.44|104.74|103.44|104.65|103.35|57
1657394700000|2022-07-09 19:25:00|104.73|103.43|104.66|103.36|104.74|103.44|104.56|103.26|42
1657395000000|2022-07-09 19:30:00|104.65|103.35|104.75|103.45|104.78|103.48|104.65|103.35|63
1657395300000|2022-07-09 19:35:00|104.74|103.44|104.91|103.61|104.91|103.61|104.74|103.44|30
1657395600000|2022-07-09 19:40:00|104.89|103.59|104.76|103.46|104.9|103.6|104.59|103.29|61
1657395900000|2022-07-09 19:45:00|104.75|103.45|104.84|103.54|104.84|103.54|104.73|103.43|44
1657396200000|2022-07-09 19:50:00|104.83|103.53|104.87|103.57|104.88|103.58|104.82|103.52|11
1657396500000|2022-07-09 19:55:00|104.86|103.56|104.87|103.57|104.89|103.59|104.82|103.52|26
1657396800000|2022-07-09 20:00:00|104.86|103.56|104.84|103.54|104.86|103.56|104.78|103.48|29
1657397100000|2022-07-09 20:05:00|104.83|103.53|104.82|103.52|104.84|103.54|104.78|103.48|21
1657397400000|2022-07-09 20:10:00|104.8|103.5|104.84|103.54|104.84|103.54|104.8|103.5|14
1657397700000|2022-07-09 20:15:00|104.83|103.53|104.78|103.48|104.83|103.53|104.78|103.48|6
1657398000000|2022-07-09 20:20:00|104.8|103.5|104.78|103.48|104.81|103.51|104.78|103.48|10
1657398600000|2022-07-09 20:30:00|104.79|103.49|104.78|103.48|104.85|103.55|104.78|103.48|18
1657398900000|2022-07-09 20:35:00|104.79|103.49|104.84|103.54|104.85|103.55|104.79|103.49|6
1657399200000|2022-07-09 20:40:00|104.85|103.55|104.8|103.5|104.9|103.6|104.74|103.44|44
1657399500000|2022-07-09 20:45:00|104.79|103.49|104.88|103.58|104.88|103.58|104.79|103.49|17
1657399800000|2022-07-09 20:50:00|104.87|103.57|104.87|103.57|104.92|103.62|104.82|103.52|58
1657400100000|2022-07-09 20:55:00|104.88|103.58|104.92|103.62|104.97|103.67|104.87|103.57|29
1657400400000|2022-07-09 21:00:00|104.91|103.61|104.93|103.63|104.93|103.63|104.86|103.56|29
1657400700000|2022-07-09 21:05:00|104.94|103.64|104.99|103.69|104.99|103.69|104.93|103.63|19
1657401000000|2022-07-09 21:10:00|104.98|103.68|104.9|103.6|105.03|103.73|104.9|103.6|36
1657401300000|2022-07-09 21:15:00|104.91|103.61|104.82|103.52|104.96|103.66|104.82|103.52|16
1657401600000|2022-07-09 21:20:00|104.81|103.51|104.87|103.57|104.87|103.57|104.79|103.49|18
1657401900000|2022-07-09 21:25:00|104.88|103.58|104.87|103.57|104.94|103.64|104.86|103.56|27
1657402200000|2022-07-09 21:30:00|104.88|103.58|104.9|103.6|104.9|103.6|104.88|103.58|8
1657402500000|2022-07-09 21:35:00|104.91|103.61|104.94|103.64|104.94|103.64|104.91|103.61|8
1657402800000|2022-07-09 21:40:00|104.98|103.68|104.94|103.64|104.99|103.69|104.94|103.64|8
1657403100000|2022-07-09 21:45:00|104.95|103.65|104.98|103.68|105.01|103.71|104.92|103.62|21
1657403400000|2022-07-09 21:50:00|104.96|103.66|104.98|103.68|104.98|103.68|104.96|103.66|5
1657403700000|2022-07-09 21:55:00|104.97|103.67|104.9|103.6|104.99|103.69|104.9|103.6|19
1657404000000|2022-07-09 22:00:00|104.89|103.59|104.98|103.68|105.11|103.81|104.89|103.59|43
1657404300000|2022-07-09 22:05:00|104.97|103.67|105.11|103.81|105.16|103.86|104.89|103.59|56
1657404600000|2022-07-09 22:10:00|105.1|103.8|105.03|103.73|105.13|103.83|105.01|103.71|30
1657404900000|2022-07-09 22:15:00|105.04|103.74|105.02|103.72|105.11|103.81|105.01|103.71|20
1657405200000|2022-07-09 22:20:00|105.04|103.74|105.04|103.74|105.16|103.86|104.92|103.62|60
1657405800000|2022-07-09 22:30:00|105.07|103.77|105.04|103.74|105.12|103.82|105.04|103.74|29
1657406100000|2022-07-09 22:35:00|105.03|103.73|104.93|103.63|105.03|103.73|104.91|103.61|36
1657406400000|2022-07-09 22:40:00|104.92|103.62|104.63|103.33|104.92|103.62|104.61|103.31|36
1657406700000|2022-07-09 22:45:00|104.61|103.31|104.66|103.36|104.66|103.36|104.55|103.25|32
1657407000000|2022-07-09 22:50:00|104.63|103.33|104.14|102.84|104.69|103.39|104.1|102.8|88
1657407300000|2022-07-09 22:55:00|104.15|102.85|104.2|102.9|104.2|102.9|104.12|102.82|43
1657407600000|2022-07-09 23:00:00|104.19|102.89|104.12|102.82|104.19|102.89|104.04|102.74|62
1657407900000|2022-07-09 23:05:00|104.11|102.81|104.31|103.01|104.34|103.04|104.11|102.81|42
1657408200000|2022-07-09 23:10:00|104.32|103.02|104.32|103.02|104.33|103.03|104.26|102.96|22
1657408500000|2022-07-09 23:15:00|104.38|103.08|104.58|103.28|104.62|103.32|104.34|103.04|50
1657408800000|2022-07-09 23:20:00|104.59|103.29|104.57|103.27|104.59|103.29|104.57|103.27|3
1657409100000|2022-07-09 23:25:00|104.55|103.25|104.38|103.08|104.55|103.25|104.35|103.05|16
1657409400000|2022-07-09 23:30:00|104.41|103.11|104.31|103.01|104.49|103.19|104.31|103.01|31
1657409700000|2022-07-09 23:35:00|104.32|103.02|104.34|103.04|104.37|103.07|104.28|102.98|28
1657410000000|2022-07-09 23:40:00|104.36|103.06|104.24|102.94|104.38|103.08|104.24|102.94|20
1657410300000|2022-07-09 23:45:00|104.26|102.96|104.41|103.11|104.44|103.14|104.24|102.94|26
1657410600000|2022-07-09 23:50:00|104.4|103.1|104.56|103.26|104.56|103.26|104.4|103.1|13
1657410900000|2022-07-09 23:55:00|104.58|103.28|104.46|103.16|104.6|103.3|104.46|103.16|28
1657411200000|2022-07-10 00:00:00|104.43|103.13|104.23|102.93|104.44|103.14|104.2|102.9|59
1657411500000|2022-07-10 00:05:00|104.22|102.92|104.07|102.77|104.22|102.92|104.07|102.77|29
1657411800000|2022-07-10 00:10:00|104.06|102.76|103.85|102.55|104.1|102.8|103.69|102.39|81
1657412100000|2022-07-10 00:15:00|103.84|102.54|104.16|102.86|104.35|103.05|103.81|102.51|96
1657412400000|2022-07-10 00:20:00|104.17|102.87|104.02|102.72|104.17|102.87|103.97|102.67|62
1657412700000|2022-07-10 00:25:00|104.03|102.73|104.18|102.88|104.18|102.88|104.03|102.73|25
1657413000000|2022-07-10 00:30:00|104.17|102.87|104.09|102.79|104.17|102.87|104.09|102.79|21
1657413300000|2022-07-10 00:35:00|104.1|102.8|104.15|102.85|104.18|102.88|104.08|102.78|18
1657413600000|2022-07-10 00:40:00|104.14|102.84|103.81|102.51|104.14|102.84|103.76|102.46|53
1657413900000|2022-07-10 00:45:00|103.82|102.52|103.31|102.01|103.91|102.61|103.22|101.92|95
1657414200000|2022-07-10 00:50:00|103.27|101.97|103.3|102|103.39|102.09|103.18|101.88|59
1657414500000|2022-07-10 00:55:00|103.27|101.97|103.23|101.93|103.38|102.08|103.22|101.92|44
1657414800000|2022-07-10 01:00:00|103.22|101.92|103.35|102.05|103.42|102.12|102.93|101.63|95
1657415100000|2022-07-10 01:05:00|103.36|102.06|103.43|102.13|103.43|102.13|103.3|102|47
1657415400000|2022-07-10 01:10:00|103.45|102.15|103.64|102.34|103.69|102.39|103.44|102.14|68
1657415700000|2022-07-10 01:15:00|103.63|102.33|103.63|102.33|103.63|102.33|103.53|102.23|63
1657416000000|2022-07-10 01:20:00|103.64|102.34|103.87|102.57|103.87|102.57|103.64|102.34|41
1657416300000|2022-07-10 01:25:00|103.92|102.62|103.72|102.42|103.92|102.62|103.68|102.38|41
1657416600000|2022-07-10 01:30:00|103.7|102.4|103.61|102.31|103.7|102.4|103.52|102.22|44
1657416900000|2022-07-10 01:35:00|103.6|102.3|103.59|102.29|103.63|102.33|103.55|102.25|33
1657417200000|2022-07-10 01:40:00|103.6|102.3|103.57|102.27|103.66|102.36|103.57|102.27|37
1657417500000|2022-07-10 01:45:00|103.55|102.25|103.43|102.13|103.61|102.31|103.41|102.11|35
1657417800000|2022-07-10 01:50:00|103.44|102.14|103.61|102.31|103.66|102.36|103.44|102.14|54
1657418100000|2022-07-10 01:55:00|103.6|102.3|103.36|102.06|103.62|102.32|103.32|102.02|60
1657418400000|2022-07-10 02:00:00|103.35|102.05|103.12|101.82|103.38|102.08|103|101.7|81
1657418700000|2022-07-10 02:05:00|103.11|101.81|103.42|102.12|103.44|102.14|103.04|101.74|89
1657419000000|2022-07-10 02:10:00|103.41|102.11|103.47|102.17|103.58|102.28|103.4|102.1|94
1657419300000|2022-07-10 02:15:00|103.46|102.16|103.53|102.23|103.59|102.29|103.4|102.1|61
1657419600000|2022-07-10 02:20:00|103.54|102.24|103.57|102.27|103.59|102.29|103.49|102.19|28
1657419900000|2022-07-10 02:25:00|103.56|102.26|102.16|100.86|103.56|102.26|102.16|100.86|229
1657420200000|2022-07-10 02:30:00|102.15|100.85|102.21|100.91|102.33|101.03|101.92|100.62|218
1657420500000|2022-07-10 02:35:00|102.2|100.9|102.2|100.9|102.41|101.11|102.11|100.81|124
1657420800000|2022-07-10 02:40:00|102.21|100.91|102.21|100.91|102.31|101.01|102.17|100.87|56
1657421100000|2022-07-10 02:45:00|102.2|100.9|102.41|101.11|102.5|101.2|102.2|100.9|100
1657421400000|2022-07-10 02:50:00|102.4|101.1|102.41|101.11|102.5|101.2|102.36|101.06|56
1657421700000|2022-07-10 02:55:00|102.4|101.1|102.72|101.42|102.72|101.42|102.4|101.1|45
1657422000000|2022-07-10 03:00:00|102.71|101.41|102.73|101.43|102.74|101.44|102.49|101.19|87
1657422300000|2022-07-10 03:05:00|102.75|101.45|102.77|101.47|102.82|101.52|102.74|101.44|30
1657422600000|2022-07-10 03:10:00|102.78|101.48|102.51|101.21|102.84|101.54|102.35|101.05|95
1657422900000|2022-07-10 03:15:00|102.52|101.22|102.38|101.08|102.52|101.22|102.37|101.07|79
1657423200000|2022-07-10 03:20:00|102.39|101.09|102.28|100.98|102.41|101.11|102.2|100.9|72
1657423500000|2022-07-10 03:25:00|102.29|100.99|102.23|100.93|102.34|101.04|102.1|100.8|78
1657423800000|2022-07-10 03:30:00|102.24|100.94|102.18|100.88|102.24|100.94|102.02|100.72|76
1657424100000|2022-07-10 03:35:00|102.19|100.89|102.28|100.98|102.35|101.05|102.19|100.89|50
1657424400000|2022-07-10 03:40:00|102.29|100.99|102.29|100.99|102.33|101.03|102.24|100.94|33
1657424700000|2022-07-10 03:45:00|102.3|101|102.47|101.17|102.47|101.17|102.29|100.99|22
1657425000000|2022-07-10 03:50:00|102.46|101.16|102.44|101.14|102.46|101.16|102.38|101.08|31
1657425300000|2022-07-10 03:55:00|102.43|101.13|102.34|101.04|102.44|101.14|102.32|101.02|29
1657425600000|2022-07-10 04:00:00|102.35|101.05|102.14|100.84|102.35|101.05|102.1|100.8|44
1657425900000|2022-07-10 04:05:00|102.13|100.83|102.16|100.86|102.25|100.95|101.98|100.68|66
1657426200000|2022-07-10 04:10:00|102.15|100.85|101.97|100.67|102.18|100.88|101.91|100.61|80
1657426500000|2022-07-10 04:15:00|101.96|100.66|102.01|100.71|102.05|100.75|101.91|100.61|83
1657426800000|2022-07-10 04:20:00|102.02|100.72|102.17|100.87|102.23|100.93|101.98|100.68|67
1657427100000|2022-07-10 04:25:00|102.16|100.86|102.23|100.93|102.29|100.99|102.16|100.86|37
1657427400000|2022-07-10 04:30:00|102.21|100.91|102.08|100.78|102.23|100.93|102.02|100.72|53
1657427700000|2022-07-10 04:35:00|102.07|100.77|102.02|100.72|102.11|100.81|101.99|100.69|29
1657428000000|2022-07-10 04:40:00|102.08|100.78|102.3|101|102.32|101.02|102.08|100.78|44
1657428300000|2022-07-10 04:45:00|102.29|100.99|102.3|101|102.32|101.02|102.28|100.98|22
1657428600000|2022-07-10 04:50:00|102.31|101.01|102.44|101.14|102.56|101.26|102.31|101.01|74
1657428900000|2022-07-10 04:55:00|102.45|101.15|102.44|101.14|102.45|101.15|102.4|101.1|30
1657429200000|2022-07-10 05:00:00|102.45|101.15|102.44|101.14|102.46|101.16|102.4|101.1|38
1657429500000|2022-07-10 05:05:00|102.45|101.15|102.59|101.29|102.63|101.33|102.44|101.14|53
1657429800000|2022-07-10 05:10:00|102.6|101.3|102.59|101.29|102.62|101.32|102.56|101.26|54
1657430100000|2022-07-10 05:15:00|102.58|101.28|102.57|101.27|102.62|101.32|102.56|101.26|23
1657430400000|2022-07-10 05:20:00|102.58|101.28|102.54|101.24|102.58|101.28|102.45|101.15|47
1657430700000|2022-07-10 05:25:00|102.53|101.23|102.55|101.25|102.56|101.26|102.46|101.16|26
1657431000000|2022-07-10 05:30:00|102.56|101.26|102.66|101.36|102.69|101.39|102.56|101.26|12
1657431300000|2022-07-10 05:35:00|102.67|101.37|102.82|101.52|102.84|101.54|102.63|101.33|50
1657431600000|2022-07-10 05:40:00|102.83|101.53|102.77|101.47|102.88|101.58|102.76|101.46|53
1657431900000|2022-07-10 05:45:00|102.78|101.48|102.72|101.42|102.81|101.51|102.66|101.36|31
1657432200000|2022-07-10 05:50:00|102.74|101.44|102.84|101.54|102.89|101.59|102.72|101.42|28
1657432500000|2022-07-10 05:55:00|102.83|101.53|102.86|101.56|102.89|101.59|102.83|101.53|9
1657432800000|2022-07-10 06:00:00|102.87|101.57|102.87|101.57|102.89|101.59|102.85|101.55|10
1657433400000|2022-07-10 06:10:00|102.89|101.59|102.58|101.28|102.89|101.59|102.55|101.25|34
1657433700000|2022-07-10 06:15:00|102.57|101.27|102.52|101.22|102.57|101.27|102.46|101.16|21
1657434000000|2022-07-10 06:20:00|102.53|101.23|102.52|101.22|102.54|101.24|102.43|101.13|36
1657434300000|2022-07-10 06:25:00|102.51|101.21|102.57|101.27|102.6|101.3|102.51|101.21|36
1657434600000|2022-07-10 06:30:00|102.56|101.26|102.56|101.26|102.57|101.27|102.51|101.21|30
1657434900000|2022-07-10 06:35:00|102.57|101.27|102.56|101.26|102.73|101.43|102.56|101.26|35
1657435200000|2022-07-10 06:40:00|102.57|101.27|102.6|101.3|102.6|101.3|102.43|101.13|40
1657435500000|2022-07-10 06:45:00|102.61|101.31|102.67|101.37|102.76|101.46|102.61|101.31|33
1657435800000|2022-07-10 06:50:00|102.68|101.38|102.49|101.19|102.73|101.43|102.48|101.18|37
1657436100000|2022-07-10 06:55:00|102.46|101.16|102.48|101.18|102.52|101.22|102.28|100.98|68
1657436400000|2022-07-10 07:00:00|102.47|101.17|102.39|101.09|102.5|101.2|102.38|101.08|34
1657436700000|2022-07-10 07:05:00|102.38|101.08|102.57|101.27|102.59|101.29|102.28|100.98|33
1657437000000|2022-07-10 07:10:00|102.55|101.25|102.83|101.53|102.83|101.53|102.55|101.25|38
1657437300000|2022-07-10 07:15:00|102.82|101.52|102.77|101.47|102.83|101.53|102.75|101.45|17
1657437600000|2022-07-10 07:20:00|102.76|101.46|102.7|101.4|102.76|101.46|102.65|101.35|34
1657437900000|2022-07-10 07:25:00|102.69|101.39|102.85|101.55|102.85|101.55|102.69|101.39|33
1657438200000|2022-07-10 07:30:00|102.84|101.54|102.77|101.47|102.92|101.62|102.77|101.47|28
1657438500000|2022-07-10 07:35:00|102.78|101.48|102.89|101.59|102.9|101.6|102.78|101.48|17
1657438800000|2022-07-10 07:40:00|102.91|101.61|102.86|101.56|102.94|101.64|102.85|101.55|33
1657439100000|2022-07-10 07:45:00|102.87|101.57|102.94|101.64|102.94|101.64|102.85|101.55|55
1657439400000|2022-07-10 07:50:00|102.95|101.65|103.06|101.76|103.07|101.77|102.94|101.64|24
1657439700000|2022-07-10 07:55:00|103.07|101.77|103.08|101.78|103.19|101.89|103.07|101.77|40
1657440000000|2022-07-10 08:00:00|103.07|101.77|103.42|102.12|103.42|102.12|103.05|101.75|29
1657440300000|2022-07-10 08:05:00|103.41|102.11|103.21|101.91|103.45|102.15|103.19|101.89|50
1657440600000|2022-07-10 08:10:00|103.22|101.92|103.25|101.95|103.3|102|103.22|101.92|28
1657440900000|2022-07-10 08:15:00|103.26|101.96|103.25|101.95|103.26|101.96|103.24|101.94|12
1657441200000|2022-07-10 08:20:00|103.21|101.91|103.35|102.05|103.35|102.05|103.16|101.86|29
1657441500000|2022-07-10 08:25:00|103.34|102.04|103.31|102.01|103.5|102.2|103.29|101.99|66
1657441800000|2022-07-10 08:30:00|103.32|102.02|103.43|102.13|103.55|102.25|103.31|102.01|65
1657442100000|2022-07-10 08:35:00|103.41|102.11|103.14|101.84|103.41|102.11|103.1|101.8|52
1657442400000|2022-07-10 08:40:00|103.15|101.85|103.26|101.96|103.31|102.01|103.15|101.85|51
1657442700000|2022-07-10 08:45:00|103.27|101.97|103.26|101.96|103.35|102.05|103.21|101.91|36
1657443000000|2022-07-10 08:50:00|103.25|101.95|103.08|101.78|103.25|101.95|102.87|101.57|84
1657443300000|2022-07-10 08:55:00|103.07|101.77|103.17|101.87|103.18|101.88|103.06|101.76|40
1657443600000|2022-07-10 09:00:00|103.13|101.83|103.23|101.93|103.23|101.93|103.12|101.82|40
1657443900000|2022-07-10 09:05:00|103.29|101.99|103.27|101.97|103.31|102.01|103.22|101.92|24
1657444200000|2022-07-10 09:10:00|103.26|101.96|103.03|101.73|103.27|101.97|103|101.7|34
1657444500000|2022-07-10 09:15:00|103.04|101.74|103.23|101.93|103.23|101.93|103.03|101.73|34
1657444800000|2022-07-10 09:20:00|103.24|101.94|103.07|101.77|103.24|101.94|103.04|101.74|56
1657445100000|2022-07-10 09:25:00|103.08|101.78|102.98|101.68|103.13|101.83|102.97|101.67|19
1657445400000|2022-07-10 09:30:00|102.99|101.69|103.05|101.75|103.05|101.75|102.96|101.66|50
1657445700000|2022-07-10 09:35:00|103.08|101.78|103.36|102.06|103.39|102.09|103.08|101.78|51
1657446000000|2022-07-10 09:40:00|103.37|102.07|103.27|101.97|103.44|102.14|103.26|101.96|24
1657446300000|2022-07-10 09:45:00|103.28|101.98|103.28|101.98|103.28|101.98|103.21|101.91|23
1657446600000|2022-07-10 09:50:00|103.27|101.97|103.14|101.84|103.3|102|103.14|101.84|33
1657446900000|2022-07-10 09:55:00|103.12|101.82|103.1|101.8|103.18|101.88|103.04|101.74|34
1657447200000|2022-07-10 10:00:00|103.09|101.79|103.23|101.93|103.29|101.99|103.08|101.78|38
1657447500000|2022-07-10 10:05:00|103.21|101.91|103.22|101.92|103.23|101.93|103.18|101.88|13
1657447800000|2022-07-10 10:10:00|103.21|101.91|103.22|101.92|103.26|101.96|103.12|101.82|54
1657448100000|2022-07-10 10:15:00|103.23|101.93|103.09|101.79|103.25|101.95|103.07|101.77|42
1657448400000|2022-07-10 10:20:00|103.1|101.8|103.07|101.77|103.1|101.8|103.01|101.71|42
1657448700000|2022-07-10 10:25:00|103.08|101.78|103.07|101.77|103.08|101.78|103.05|101.75|13
1657449000000|2022-07-10 10:30:00|103.06|101.76|103.07|101.77|103.09|101.79|103.03|101.73|15
1657449300000|2022-07-10 10:35:00|103.09|101.79|103.14|101.84|103.16|101.86|103.01|101.71|42
1657449600000|2022-07-10 10:40:00|103.16|101.86|103.03|101.73|103.19|101.89|103.03|101.73|32
1657449900000|2022-07-10 10:45:00|102.98|101.68|102.77|101.47|102.98|101.68|102.65|101.35|109
1657450200000|2022-07-10 10:50:00|102.79|101.49|102.86|101.56|102.91|101.61|102.79|101.49|49
1657450500000|2022-07-10 10:55:00|102.87|101.57|102.88|101.58|102.88|101.58|102.79|101.49|34
1657450800000|2022-07-10 11:00:00|102.87|101.57|102.9|101.6|102.92|101.62|102.87|101.57|16
1657451100000|2022-07-10 11:05:00|102.91|101.61|102.7|101.4|102.91|101.61|102.69|101.39|26
1657451400000|2022-07-10 11:10:00|102.71|101.41|102.65|101.35|102.72|101.42|102.59|101.29|39
1657451700000|2022-07-10 11:15:00|102.66|101.36|102.71|101.41|102.75|101.45|102.65|101.35|27
1657452000000|2022-07-10 11:20:00|102.72|101.42|102.29|100.99|102.74|101.44|102.18|100.88|157
1657452300000|2022-07-10 11:25:00|102.3|101|102.35|101.05|102.35|101.05|102.23|100.93|52
1657452600000|2022-07-10 11:30:00|102.34|101.04|102.32|101.02|102.4|101.1|102.31|101.01|36
1657452900000|2022-07-10 11:35:00|102.35|101.05|102.28|100.98|102.39|101.09|102.26|100.96|74
1657453200000|2022-07-10 11:40:00|102.3|101|102.41|101.11|102.48|101.18|102.3|101|71
1657453500000|2022-07-10 11:45:00|102.4|101.1|102.65|101.35|102.65|101.35|102.35|101.05|69
1657453800000|2022-07-10 11:50:00|102.66|101.36|102.69|101.39|102.69|101.39|102.58|101.28|44
1657454100000|2022-07-10 11:55:00|102.7|101.4|102.79|101.49|102.8|101.5|102.67|101.37|60
1657454400000|2022-07-10 12:00:00|102.78|101.48|102.82|101.52|102.88|101.58|102.77|101.47|30
1657454700000|2022-07-10 12:05:00|102.85|101.55|102.68|101.38|102.88|101.58|102.67|101.37|27
1657455000000|2022-07-10 12:10:00|102.69|101.39|102.8|101.5|102.83|101.53|102.67|101.37|35
1657455300000|2022-07-10 12:15:00|102.81|101.51|102.88|101.58|102.89|101.59|102.81|101.51|38
1657455600000|2022-07-10 12:20:00|102.9|101.6|102.79|101.49|102.93|101.63|102.78|101.48|16
1657455900000|2022-07-10 12:25:00|102.78|101.48|102.76|101.46|102.79|101.49|102.74|101.44|27
1657456200000|2022-07-10 12:30:00|102.77|101.47|102.79|101.49|102.86|101.56|102.73|101.43|32
1657456500000|2022-07-10 12:35:00|102.78|101.48|102.75|101.45|102.78|101.48|102.72|101.42|31
1657456800000|2022-07-10 12:40:00|102.77|101.47|102.7|101.4|102.78|101.48|102.7|101.4|30
1657457100000|2022-07-10 12:45:00|102.69|101.39|102.56|101.26|102.69|101.39|102.51|101.21|34
1657457400000|2022-07-10 12:50:00|102.57|101.27|102.55|101.25|102.63|101.33|102.54|101.24|39
1657457700000|2022-07-10 12:55:00|102.56|101.26|102.72|101.42|102.72|101.42|102.55|101.25|32
1657458000000|2022-07-10 13:00:00|102.73|101.43|102.5|101.2|102.73|101.43|102.49|101.19|46
1657458300000|2022-07-10 13:05:00|102.49|101.19|102.53|101.23|102.55|101.25|102.46|101.16|48
1657458600000|2022-07-10 13:10:00|102.52|101.22|102.44|101.14|102.55|101.25|102.44|101.14|33
1657458900000|2022-07-10 13:15:00|102.45|101.15|102.25|100.95|102.46|101.16|102.24|100.94|60
1657459200000|2022-07-10 13:20:00|102.26|100.96|102.31|101.01|102.36|101.06|102.26|100.96|48
1657459500000|2022-07-10 13:25:00|102.3|101|102.2|100.9|102.34|101.04|102.19|100.89|44
1657459800000|2022-07-10 13:30:00|102.19|100.89|101.9|100.6|102.2|100.9|101.35|100.05|205
1657460100000|2022-07-10 13:35:00|101.89|100.59|101.95|100.65|102.01|100.71|101.77|100.47|96
1657460400000|2022-07-10 13:40:00|101.94|100.64|102.01|100.71|102.01|100.71|101.9|100.6|80
1657460700000|2022-07-10 13:45:00|102|100.7|101.99|100.69|102.06|100.76|101.9|100.6|63
1657461000000|2022-07-10 13:50:00|102|100.7|101.86|100.56|102.05|100.75|101.86|100.56|54
1657461300000|2022-07-10 13:55:00|101.85|100.55|102.01|100.71|102.01|100.71|101.84|100.54|33
1657461600000|2022-07-10 14:00:00|102|100.7|101.76|100.46|102|100.7|101.74|100.44|79
1657461900000|2022-07-10 14:05:00|101.77|100.47|101.49|100.19|101.77|100.47|101.35|100.05|134
1657462200000|2022-07-10 14:10:00|101.5|100.2|101.37|100.07|101.51|100.21|101.33|100.03|67
1657462500000|2022-07-10 14:15:00|101.36|100.06|101.49|100.19|101.54|100.24|101.31|100.01|48
1657462800000|2022-07-10 14:20:00|101.47|100.17|101.47|100.17|101.58|100.28|101.46|100.16|63
1657463100000|2022-07-10 14:25:00|101.46|100.16|101.24|99.94|101.46|100.16|101.1|99.8|144
1657463400000|2022-07-10 14:30:00|101.21|99.91|100.98|99.68|101.21|99.91|100.81|99.51|179
1657463700000|2022-07-10 14:35:00|100.97|99.67|100.86|99.56|100.98|99.68|100.78|99.48|105
1657464000000|2022-07-10 14:40:00|100.85|99.55|100.95|99.65|100.98|99.68|100.85|99.55|46
1657464300000|2022-07-10 14:45:00|100.94|99.64|100.91|99.61|100.96|99.66|100.8|99.5|65
1657464600000|2022-07-10 14:50:00|100.92|99.62|100.73|99.43|101|99.7|100.65|99.35|82
1657464900000|2022-07-10 14:55:00|100.72|99.42|100.49|99.19|100.72|99.42|100.43|99.13|117
1657465200000|2022-07-10 15:00:00|100.46|99.16|100.86|99.56|100.95|99.65|100.3|99|112
1657465500000|2022-07-10 15:05:00|100.87|99.57|100.93|99.63|100.93|99.63|100.81|99.51|52
1657465800000|2022-07-10 15:10:00|100.92|99.62|100.9|99.6|100.92|99.62|100.82|99.52|42
1657466100000|2022-07-10 15:15:00|100.89|99.59|100.83|99.53|101.06|99.76|100.83|99.53|77
1657466400000|2022-07-10 15:20:00|100.84|99.54|101.02|99.72|101.03|99.73|100.74|99.44|96
1657466700000|2022-07-10 15:25:00|101|99.7|101.03|99.73|101.09|99.79|100.88|99.58|48
1657467000000|2022-07-10 15:30:00|101.04|99.74|101.07|99.77|101.13|99.83|101.04|99.74|27
1657467300000|2022-07-10 15:35:00|101.06|99.76|101.01|99.71|101.07|99.77|100.94|99.64|131
1657467600000|2022-07-10 15:40:00|100.98|99.68|101.01|99.71|101.05|99.75|100.94|99.64|40
1657467900000|2022-07-10 15:45:00|101.02|99.72|101.11|99.81|101.11|99.81|101.02|99.72|14
1657468200000|2022-07-10 15:50:00|101.1|99.8|101|99.7|101.12|99.82|100.94|99.64|66
1657468500000|2022-07-10 15:55:00|100.99|99.69|101|99.7|101.07|99.77|100.95|99.65|59
1657468800000|2022-07-10 16:00:00|100.99|99.69|100.96|99.66|101.07|99.77|100.88|99.58|70
1657469100000|2022-07-10 16:05:00|100.97|99.67|100.82|99.52|101|99.7|100.76|99.46|58
1657469400000|2022-07-10 16:10:00|100.83|99.53|100.28|98.98|100.83|99.53|100.28|98.98|143
1657469700000|2022-07-10 16:15:00|100.32|99.02|100.8|99.5|100.82|99.52|100.32|99.02|115
1657470000000|2022-07-10 16:20:00|100.81|99.51|100.8|99.5|100.82|99.52|100.75|99.45|45
1657470300000|2022-07-10 16:25:00|100.81|99.51|100.93|99.63|100.99|99.69|100.79|99.49|44
1657470600000|2022-07-10 16:30:00|100.94|99.64|101.1|99.8|101.13|99.83|100.94|99.64|56
1657470900000|2022-07-10 16:35:00|101.09|99.79|101.12|99.82|101.22|99.92|101.08|99.78|62
1657471200000|2022-07-10 16:40:00|101.13|99.83|101.49|100.19|101.52|100.22|101.13|99.83|92
1657471500000|2022-07-10 16:45:00|101.5|100.2|101.53|100.23|101.73|100.43|101.5|100.2|206
1657471800000|2022-07-10 16:50:00|101.52|100.22|101.52|100.22|101.55|100.25|101.38|100.08|48
1657472100000|2022-07-10 16:55:00|101.53|100.23|101.59|100.29|101.67|100.37|101.52|100.22|78
1657472400000|2022-07-10 17:00:00|101.58|100.28|101.47|100.17|101.6|100.3|101.39|100.09|66
1657472700000|2022-07-10 17:05:00|101.45|100.15|101.5|100.2|101.52|100.22|101.39|100.09|33
1657473000000|2022-07-10 17:10:00|101.51|100.21|101.49|100.19|101.59|100.29|101.45|100.15|41
1657473300000|2022-07-10 17:15:00|101.48|100.18|101.48|100.18|101.5|100.2|101.45|100.15|18
1657473600000|2022-07-10 17:20:00|101.47|100.17|101.48|100.18|101.5|100.2|101.46|100.16|31
1657473900000|2022-07-10 17:25:00|101.49|100.19|101.49|100.19|101.58|100.28|101.47|100.17|40
1657474200000|2022-07-10 17:30:00|101.5|100.2|101.49|100.19|101.6|100.3|101.45|100.15|59
1657474500000|2022-07-10 17:35:00|101.48|100.18|101.33|100.03|101.49|100.19|101.24|99.94|31
1657474800000|2022-07-10 17:40:00|101.34|100.04|101.32|100.02|101.35|100.05|101.29|99.99|21
1657475100000|2022-07-10 17:45:00|101.33|100.03|101.33|100.03|101.33|100.03|101.24|99.94|24
1657475400000|2022-07-10 17:50:00|101.31|100.01|101.17|99.87|101.31|100.01|101.17|99.87|28
1657475700000|2022-07-10 17:55:00|101.16|99.86|101.13|99.83|101.18|99.88|101.13|99.83|26
1657476000000|2022-07-10 18:00:00|101.14|99.84|101.13|99.83|101.14|99.84|101.05|99.75|37
1657476300000|2022-07-10 18:05:00|101.12|99.82|100.99|99.69|101.13|99.83|100.92|99.62|50
1657476600000|2022-07-10 18:10:00|100.98|99.68|100.93|99.63|101|99.7|100.92|99.62|38
1657476900000|2022-07-10 18:15:00|100.94|99.64|100.89|99.59|100.97|99.67|100.89|99.59|20
1657477200000|2022-07-10 18:20:00|100.87|99.57|100.98|99.68|100.99|99.69|100.84|99.54|39
1657477500000|2022-07-10 18:25:00|100.97|99.67|100.92|99.62|100.99|99.69|100.91|99.61|22
1657477800000|2022-07-10 18:30:00|100.93|99.63|100.96|99.66|100.96|99.66|100.91|99.61|20
1657478100000|2022-07-10 18:35:00|100.95|99.65|100.9|99.6|100.95|99.65|100.77|99.47|51
1657478400000|2022-07-10 18:40:00|100.91|99.61|100.94|99.64|101.01|99.71|100.91|99.61|33
1657478700000|2022-07-10 18:45:00|100.93|99.63|100.91|99.61|100.93|99.63|100.82|99.52|35
1657479000000|2022-07-10 18:50:00|100.9|99.6|100.92|99.62|100.92|99.62|100.83|99.53|27
1657479300000|2022-07-10 18:55:00|100.93|99.63|101.07|99.77|101.1|99.8|100.91|99.61|49
1657479600000|2022-07-10 19:00:00|101.06|99.76|100.73|99.43|101.06|99.76|100.72|99.42|58
1657479900000|2022-07-10 19:05:00|100.74|99.44|100.72|99.42|100.74|99.44|100.53|99.23|49
1657480200000|2022-07-10 19:10:00|100.7|99.4|100.83|99.53|100.85|99.55|100.7|99.4|62
1657480500000|2022-07-10 19:15:00|100.84|99.54|100.88|99.58|101.03|99.73|100.84|99.54|57
1657480800000|2022-07-10 19:20:00|100.89|99.59|100.88|99.58|100.91|99.61|100.76|99.46|49
1657481100000|2022-07-10 19:25:00|100.89|99.59|100.82|99.52|100.95|99.65|100.82|99.52|40
1657481400000|2022-07-10 19:30:00|100.83|99.53|100.83|99.53|100.91|99.61|100.81|99.51|35
1657481700000|2022-07-10 19:35:00|100.84|99.54|101.01|99.71|101.06|99.76|100.84|99.54|41
1657482000000|2022-07-10 19:40:00|101.02|99.72|101.11|99.81|101.15|99.85|101.01|99.71|38
1657482300000|2022-07-10 19:45:00|101.09|99.79|101.16|99.86|101.21|99.91|101.09|99.79|23
1657482600000|2022-07-10 19:50:00|101.17|99.87|101.35|100.05|101.36|100.06|101.17|99.87|37
1657482900000|2022-07-10 19:55:00|101.34|100.04|101.55|100.25|101.56|100.26|101.31|100.01|85
1657483200000|2022-07-10 20:00:00|101.52|100.22|101.34|100.04|101.52|100.22|101.3|100|62
1657483500000|2022-07-10 20:05:00|101.33|100.03|101.24|99.94|101.33|100.03|101.18|99.88|44
1657483800000|2022-07-10 20:10:00|101.23|99.93|101.21|99.91|101.26|99.96|101.2|99.9|17
1657484100000|2022-07-10 20:15:00|101.22|99.92|101.25|99.95|101.26|99.96|101.22|99.92|26
1657484400000|2022-07-10 20:20:00|101.24|99.94|101.58|100.28|101.6|100.3|101.21|99.91|89
1657484700000|2022-07-10 20:25:00|101.59|100.29|101.57|100.27|101.78|100.48|101.54|100.24|88
1657485000000|2022-07-10 20:30:00|101.58|100.28|101.45|100.15|101.62|100.32|101.38|100.08|47
1657485300000|2022-07-10 20:35:00|101.44|100.14|101.33|100.03|101.48|100.18|101.32|100.02|40
1657485600000|2022-07-10 20:40:00|101.34|100.04|101.42|100.12|101.44|100.14|101.32|100.02|38
1657485900000|2022-07-10 20:45:00|101.39|100.09|101.34|100.04|101.45|100.15|101.33|100.03|34
1657486200000|2022-07-10 20:50:00|101.33|100.03|101.48|100.18|101.49|100.19|101.33|100.03|46
1657486500000|2022-07-10 20:55:00|101.47|100.17|101.58|100.28|101.59|100.29|101.32|100.02|74
1657486800000|2022-07-10 21:00:00|101.59|100.29|101.91|100.61|101.93|100.63|101.51|100.21|107
1657487100000|2022-07-10 21:05:00|101.92|100.62|102.01|100.71|102.02|100.72|101.82|100.52|93
1657487400000|2022-07-10 21:10:00|102.02|100.72|101.82|100.52|102.03|100.73|101.79|100.49|71
1657487700000|2022-07-10 21:15:00|101.81|100.51|101.87|100.57|101.95|100.65|101.81|100.51|61
1657488000000|2022-07-10 21:20:00|101.88|100.58|101.86|100.56|101.91|100.61|101.81|100.51|43
1657488300000|2022-07-10 21:25:00|101.87|100.57|101.92|100.62|101.94|100.64|101.86|100.56|43
1657488600000|2022-07-10 21:30:00|101.94|100.64|101.88|100.58|101.97|100.67|101.86|100.56|35
1657488900000|2022-07-10 21:35:00|101.91|100.61|101.88|100.58|101.91|100.61|101.87|100.57|11
1657489200000|2022-07-10 21:40:00|101.89|100.59|101.89|100.59|101.9|100.6|101.87|100.57|46
1657489500000|2022-07-10 21:45:00|101.9|100.6|101.89|100.59|101.97|100.67|101.88|100.58|37
1657489800000|2022-07-10 21:50:00|101.88|100.58|101.78|100.48|101.89|100.59|101.78|100.48|35
1657490100000|2022-07-10 21:55:00|101.77|100.47|101.79|100.49|101.83|100.53|101.77|100.47|12
1657490400000|2022-07-10 22:00:00|101.8|100.5|101.13|99.83|101.8|100.5|101.11|99.81|136
1657490700000|2022-07-10 22:05:00|101.12|99.82|101.02|99.72|101.13|99.83|100.91|99.61|171
1657491000000|2022-07-10 22:10:00|101.01|99.71|100.85|99.55|101.02|99.72|100.85|99.55|85
1657491300000|2022-07-10 22:15:00|100.86|99.56|100.75|99.45|100.86|99.56|100.61|99.31|84
1657491600000|2022-07-10 22:20:00|100.74|99.44|100.86|99.56|100.91|99.61|100.73|99.43|63
1657491900000|2022-07-10 22:25:00|100.87|99.57|100.82|99.52|100.93|99.63|100.82|99.52|24
1657492200000|2022-07-10 22:30:00|100.84|99.54|100.94|99.64|100.97|99.67|100.82|99.52|85
1657492500000|2022-07-10 22:35:00|100.93|99.63|100.98|99.68|101.1|99.8|100.93|99.63|72
1657492800000|2022-07-10 22:40:00|100.97|99.67|101.14|99.84|101.16|99.86|100.97|99.67|72
1657493100000|2022-07-10 22:45:00|101.15|99.85|101.24|99.94|101.26|99.96|101.15|99.85|40
1657493400000|2022-07-10 22:50:00|101.23|99.93|101.29|99.99|101.32|100.02|101.23|99.93|32
1657493700000|2022-07-10 22:55:00|101.32|100.02|101.43|100.13|101.52|100.22|101.3|100|54
1657494000000|2022-07-10 23:00:00|101.39|100.09|101.08|99.78|101.39|100.09|101.01|99.71|105
1657494300000|2022-07-10 23:05:00|101.09|99.79|100.84|99.54|101.14|99.84|100.84|99.54|74
1657494600000|2022-07-10 23:10:00|100.85|99.55|100.85|99.55|100.95|99.65|100.82|99.52|44
1657494900000|2022-07-10 23:15:00|100.84|99.54|101.02|99.72|101.02|99.72|100.84|99.54|64
1657495200000|2022-07-10 23:20:00|101.03|99.73|101.16|99.86|101.2|99.9|101.03|99.73|39
1657495500000|2022-07-10 23:25:00|101.17|99.87|101.18|99.88|101.21|99.91|101.07|99.77|48
1657495800000|2022-07-10 23:30:00|101.19|99.89|101.05|99.75|101.21|99.91|101.03|99.73|86
1657496100000|2022-07-10 23:35:00|101.04|99.74|100.75|99.45|101.04|99.74|100.61|99.31|55
1657496400000|2022-07-10 23:40:00|100.74|99.44|100.95|99.65|100.96|99.66|100.73|99.43|50
1657496700000|2022-07-10 23:45:00|100.96|99.66|100.95|99.65|100.98|99.68|100.85|99.55|63
1657497000000|2022-07-10 23:50:00|100.94|99.64|100.95|99.65|100.96|99.66|100.88|99.58|51
1657497300000|2022-07-10 23:55:00|100.96|99.66|100.94|99.64|101|99.7|100.85|99.55|65
1657497600000|2022-07-11 00:00:00|100.95|99.65|100.88|99.58|101.09|99.79|100.66|99.36|219
1657497900000|2022-07-11 00:05:00|100.87|99.57|100.88|99.58|101.03|99.73|100.75|99.45|127
1657498200000|2022-07-11 00:10:00|100.87|99.57|100.88|99.58|101.06|99.76|100.87|99.57|139
1657498500000|2022-07-11 00:15:00|100.9|99.6|100.1|98.8|100.95|99.65|100.07|98.77|134
1657498800000|2022-07-11 00:20:00|100.13|98.83|100.34|99.04|100.36|99.06|100.12|98.82|135
1657499100000|2022-07-11 00:25:00|100.33|99.03|100.18|98.88|100.35|99.05|100.17|98.87|42
1657499400000|2022-07-11 00:30:00|100.17|98.87|100.17|98.87|100.24|98.94|100.16|98.86|62
1657499700000|2022-07-11 00:35:00|100.16|98.86|100.61|99.31|100.61|99.31|100.16|98.86|78
1657500000000|2022-07-11 00:40:00|100.6|99.3|100.58|99.28|100.97|99.67|100.54|99.24|116
1657500300000|2022-07-11 00:45:00|100.6|99.3|100.87|99.57|101|99.7|100.56|99.26|78
1657500600000|2022-07-11 00:50:00|100.88|99.58|101|99.7|101.06|99.76|100.86|99.56|98
1657500900000|2022-07-11 00:55:00|101.02|99.72|101.07|99.77|101.17|99.87|101.02|99.72|80
1657501200000|2022-07-11 01:00:00|101.1|99.8|100.98|99.68|101.1|99.8|100.9|99.6|74
1657501500000|2022-07-11 01:05:00|101|99.7|100.91|99.61|101.03|99.73|100.85|99.55|122
1657501800000|2022-07-11 01:10:00|100.95|99.65|100.91|99.61|100.97|99.67|100.84|99.54|90
1657502100000|2022-07-11 01:15:00|100.92|99.62|100.59|99.29|100.92|99.62|100.59|99.29|95
1657502400000|2022-07-11 01:20:00|100.6|99.3|99.74|98.44|100.64|99.34|99.61|98.31|227
1657502700000|2022-07-11 01:25:00|99.76|98.46|99.7|98.4|99.88|98.58|99.67|98.37|144
1657503000000|2022-07-11 01:30:00|99.67|98.37|99.65|98.35|99.68|98.38|99.48|98.18|87
1657503300000|2022-07-11 01:35:00|99.64|98.34|99.76|98.46|99.8|98.5|99.55|98.25|50
1657503600000|2022-07-11 01:40:00|99.79|98.49|99.89|98.59|99.97|98.67|99.76|98.46|84
1657503900000|2022-07-11 01:45:00|99.9|98.6|99.88|98.58|100.05|98.75|99.86|98.56|62
1657504200000|2022-07-11 01:50:00|99.87|98.57|99.78|98.48|99.87|98.57|99.67|98.37|95
1657504500000|2022-07-11 01:55:00|99.77|98.47|99.71|98.41|99.95|98.65|99.58|98.28|84
1657504800000|2022-07-11 02:00:00|99.7|98.4|99.51|98.21|99.76|98.46|99.51|98.21|72
1657505100000|2022-07-11 02:05:00|99.49|98.19|99.55|98.25|99.63|98.33|99.45|98.15|67
1657505400000|2022-07-11 02:10:00|99.52|98.22|99.35|98.05|99.6|98.3|99.26|97.96|149
1657505700000|2022-07-11 02:15:00|99.34|98.04|99.53|98.23|99.55|98.25|99.29|97.99|57
1657506000000|2022-07-11 02:20:00|99.5|98.2|99.54|98.24|99.58|98.28|99.47|98.17|28
1657506300000|2022-07-11 02:25:00|99.55|98.25|99.87|98.57|99.94|98.64|99.54|98.24|79
1657506600000|2022-07-11 02:30:00|99.9|98.6|99.86|98.56|99.99|98.69|99.85|98.55|63
1657506900000|2022-07-11 02:35:00|99.88|98.58|99.85|98.55|99.88|98.58|99.83|98.53|54
1657507200000|2022-07-11 02:40:00|99.87|98.57|99.94|98.64|99.99|98.69|99.85|98.55|54
1657507500000|2022-07-11 02:45:00|99.95|98.65|99.83|98.53|99.95|98.65|99.78|98.48|63
1657507800000|2022-07-11 02:50:00|99.84|98.54|99.6|98.3|99.95|98.65|99.57|98.27|66
1657508100000|2022-07-11 02:55:00|99.62|98.32|99.45|98.15|99.64|98.34|99.41|98.11|112
1657508400000|2022-07-11 03:00:00|99.44|98.14|99.05|97.75|99.47|98.17|99.04|97.74|112
1657508700000|2022-07-11 03:05:00|99.06|97.76|99.61|98.31|99.62|98.32|99.06|97.76|104
1657509000000|2022-07-11 03:10:00|99.57|98.27|99.86|98.56|99.97|98.67|99.56|98.26|116
1657509300000|2022-07-11 03:15:00|99.89|98.59|99.75|98.45|99.89|98.59|99.7|98.4|93
1657509600000|2022-07-11 03:20:00|99.74|98.44|99.86|98.56|99.9|98.6|99.72|98.42|95
1657509900000|2022-07-11 03:25:00|99.85|98.55|99.62|98.32|99.89|98.59|99.55|98.25|115
1657510200000|2022-07-11 03:30:00|99.63|98.33|99.81|98.51|99.84|98.54|99.58|98.28|95
1657510500000|2022-07-11 03:35:00|99.83|98.53|99.84|98.54|99.9|98.6|99.79|98.49|87
1657510800000|2022-07-11 03:40:00|99.83|98.53|99.8|98.5|99.89|98.59|99.77|98.47|73
1657511100000|2022-07-11 03:45:00|99.79|98.49|99.77|98.47|99.8|98.5|99.74|98.44|23
1657511400000|2022-07-11 03:50:00|99.78|98.48|99.68|98.38|99.8|98.5|99.64|98.34|43
1657511700000|2022-07-11 03:55:00|99.67|98.37|99.7|98.4|99.74|98.44|99.4|98.1|120
1657512000000|2022-07-11 04:00:00|99.69|98.39|99.63|98.33|99.76|98.46|99.5|98.2|70
1657512300000|2022-07-11 04:05:00|99.64|98.34|99.42|98.12|99.65|98.35|99.41|98.11|62
1657512600000|2022-07-11 04:10:00|99.43|98.13|99.49|98.19|99.5|98.2|99.28|97.98|78
1657512900000|2022-07-11 04:15:00|99.48|98.18|99.57|98.27|99.6|98.3|99.42|98.12|45
1657513200000|2022-07-11 04:20:00|99.58|98.28|99.26|97.96|99.63|98.33|99.26|97.96|87
1657513500000|2022-07-11 04:25:00|99.25|97.95|99.17|97.87|99.32|98.02|99.11|97.81|73
1657513800000|2022-07-11 04:30:00|99.22|97.92|99.17|97.87|99.38|98.08|99.16|97.86|69
1657514100000|2022-07-11 04:35:00|99.13|97.83|98.87|97.57|99.14|97.84|98.82|97.52|75
1657514400000|2022-07-11 04:40:00|98.86|97.56|99.05|97.75|99.1|97.8|98.64|97.34|96
1657514700000|2022-07-11 04:45:00|99.07|97.77|99.23|97.93|99.27|97.97|99.05|97.75|126
1657515000000|2022-07-11 04:50:00|99.22|97.92|99.35|98.05|99.36|98.06|99.22|97.92|38
1657515300000|2022-07-11 04:55:00|99.36|98.06|99.36|98.06|99.52|98.22|99.26|97.96|58
1657515600000|2022-07-11 05:00:00|99.35|98.05|99.25|97.95|99.36|98.06|99.25|97.95|46
1657515900000|2022-07-11 05:05:00|99.26|97.96|99.45|98.15|99.55|98.25|99.26|97.96|45
1657516200000|2022-07-11 05:10:00|99.46|98.16|99.18|97.88|99.54|98.24|99.12|97.82|90
1657516500000|2022-07-11 05:15:00|99.21|97.91|99.28|97.98|99.42|98.12|99.17|97.87|68
1657516800000|2022-07-11 05:20:00|99.27|97.97|99.46|98.16|99.52|98.22|99.27|97.97|86
1657517100000|2022-07-11 05:25:00|99.47|98.17|99.52|98.22|99.54|98.24|99.45|98.15|52
1657517400000|2022-07-11 05:30:00|99.53|98.23|99.45|98.15|99.56|98.26|99.44|98.14|41
1657517700000|2022-07-11 05:35:00|99.44|98.14|99.46|98.16|99.5|98.2|99.43|98.13|24
1657518000000|2022-07-11 05:40:00|99.45|98.15|99.53|98.23|99.61|98.31|99.45|98.15|37
1657518300000|2022-07-11 05:45:00|99.52|98.22|99.09|97.79|99.52|98.22|98.94|97.64|98
1657518600000|2022-07-11 05:50:00|99.08|97.78|98.75|97.45|99.08|97.78|98.63|97.33|85
1657518900000|2022-07-11 05:55:00|98.76|97.46|98.89|97.59|98.95|97.65|98.73|97.43|86
1657519200000|2022-07-11 06:00:00|98.88|97.58|98.98|97.68|99.12|97.82|98.83|97.53|104
1657519500000|2022-07-11 06:05:00|98.99|97.69|98.55|97.25|99.02|97.72|98.42|97.12|89
1657519800000|2022-07-11 06:10:00|98.53|97.23|98.33|97.03|98.53|97.23|98.27|96.97|194
1657520100000|2022-07-11 06:15:00|98.31|97.01|98.55|97.25|98.56|97.26|98.22|96.92|105
1657520400000|2022-07-11 06:20:00|98.53|97.23|98.52|97.22|98.54|97.24|98.4|97.1|82
1657520700000|2022-07-11 06:25:00|98.53|97.23|98.52|97.22|98.53|97.23|98.45|97.15|48
1657521000000|2022-07-11 06:30:00|98.51|97.21|98.53|97.23|98.53|97.23|98.46|97.16|54
1657521300000|2022-07-11 06:35:00|98.54|97.24|98.09|96.79|98.57|97.27|98.06|96.76|87
1657521600000|2022-07-11 06:40:00|98.1|96.8|98.23|96.93|98.27|96.97|98.06|96.76|69
1657521900000|2022-07-11 06:45:00|98.24|96.94|98.35|97.05|98.47|97.17|98.23|96.93|40
1657522200000|2022-07-11 06:50:00|98.34|97.04|98.22|96.92|98.35|97.05|98.13|96.83|51
1657522500000|2022-07-11 06:55:00|98.23|96.93|98.22|96.92|98.32|97.02|98.22|96.92|23
1657522800000|2022-07-11 07:00:00|98.17|96.87|98.53|97.23|98.53|97.23|98.04|96.74|78
1657523100000|2022-07-11 07:05:00|98.54|97.24|98.49|97.19|98.63|97.33|98.44|97.14|90
1657523400000|2022-07-11 07:10:00|98.48|97.18|98.55|97.25|98.64|97.34|98.47|97.17|65
1657523700000|2022-07-11 07:15:00|98.56|97.26|98.7|97.4|98.73|97.43|98.54|97.24|48
1657524000000|2022-07-11 07:20:00|98.68|97.38|98.55|97.25|98.76|97.46|98.53|97.23|51
1657524300000|2022-07-11 07:25:00|98.54|97.24|98.57|97.27|98.64|97.34|98.54|97.24|35
1657524600000|2022-07-11 07:30:00|98.56|97.26|98.72|97.42|98.72|97.42|98.47|97.17|48
1657524900000|2022-07-11 07:35:00|98.73|97.43|98.72|97.42|98.76|97.46|98.68|97.38|61
1657525200000|2022-07-11 07:40:00|98.73|97.43|98.85|97.55|98.86|97.56|98.68|97.38|47
1657525500000|2022-07-11 07:45:00|98.86|97.56|98.78|97.48|98.88|97.58|98.77|97.47|45
1657525800000|2022-07-11 07:50:00|98.8|97.5|98.75|97.45|98.85|97.55|98.73|97.43|54
1657526100000|2022-07-11 07:55:00|98.77|97.47|98.66|97.36|98.83|97.53|98.66|97.36|59
1657526400000|2022-07-11 08:00:00|98.65|97.35|98.43|97.13|98.65|97.35|98.38|97.08|77
1657526700000|2022-07-11 08:05:00|98.42|97.12|98.48|97.18|98.56|97.26|98.39|97.09|60
1657527000000|2022-07-11 08:10:00|98.47|97.17|98.75|97.45|98.81|97.51|98.47|97.17|58
1657527300000|2022-07-11 08:15:00|98.74|97.44|98.96|97.66|98.96|97.66|98.74|97.44|58
1657527600000|2022-07-11 08:20:00|98.95|97.65|98.68|97.38|98.95|97.65|98.67|97.37|52
1657527900000|2022-07-11 08:25:00|98.7|97.4|98.75|97.45|98.79|97.49|98.7|97.4|40
1657528200000|2022-07-11 08:30:00|98.76|97.46|98.87|97.57|98.95|97.65|98.75|97.45|56
1657528500000|2022-07-11 08:35:00|98.88|97.58|98.98|97.68|99.15|97.85|98.87|97.57|98
1657528800000|2022-07-11 08:40:00|99.01|97.71|98.92|97.62|99.02|97.72|98.89|97.59|34
1657529100000|2022-07-11 08:45:00|98.88|97.58|99|97.7|99.01|97.71|98.88|97.58|56
1657529400000|2022-07-11 08:50:00|99.01|97.71|99.15|97.85|99.17|97.87|98.96|97.66|63
1657529700000|2022-07-11 08:55:00|99.14|97.84|99.07|97.77|99.14|97.84|98.99|97.69|56
1657530000000|2022-07-11 09:00:00|99.08|97.78|99.22|97.92|99.23|97.93|98.96|97.66|108
1657530300000|2022-07-11 09:05:00|99.23|97.93|99.27|97.97|99.27|97.97|99.17|97.87|42
1657530600000|2022-07-11 09:10:00|99.28|97.98|99.33|98.03|99.35|98.05|99.24|97.94|41
1657530900000|2022-07-11 09:15:00|99.39|98.09|99.35|98.05|99.45|98.15|99.27|97.97|75
1657531200000|2022-07-11 09:20:00|99.34|98.04|99.37|98.07|99.38|98.08|99.32|98.02|18
1657531500000|2022-07-11 09:25:00|99.38|98.08|99.25|97.95|99.42|98.12|99.14|97.84|37
1657531800000|2022-07-11 09:30:00|99.24|97.94|99.15|97.85|99.27|97.97|99.01|97.71|51
1657532100000|2022-07-11 09:35:00|99.17|97.87|99.17|97.87|99.26|97.96|99.15|97.85|41
1657532400000|2022-07-11 09:40:00|99.16|97.86|99.14|97.84|99.21|97.91|99.09|97.79|36
1657532700000|2022-07-11 09:45:00|99.17|97.87|99.07|97.77|99.26|97.96|99.07|97.77|63
1657533000000|2022-07-11 09:50:00|99.08|97.78|99.06|97.76|99.15|97.85|98.98|97.68|57
1657533300000|2022-07-11 09:55:00|99.05|97.75|99.17|97.87|99.21|97.91|99.05|97.75|34
1657533600000|2022-07-11 10:00:00|99.16|97.86|99.23|97.93|99.25|97.95|99.08|97.78|35
1657533900000|2022-07-11 10:05:00|99.25|97.95|99.16|97.86|99.28|97.98|99.16|97.86|47
1657534200000|2022-07-11 10:10:00|99.15|97.85|99.25|97.95|99.26|97.96|99.03|97.73|36
1657534500000|2022-07-11 10:15:00|99.24|97.94|99.25|97.95|99.27|97.97|99.24|97.94|10
1657534800000|2022-07-11 10:20:00|99.26|97.96|99.28|97.98|99.29|97.99|99.18|97.88|49
1657535100000|2022-07-11 10:25:00|99.27|97.97|99.25|97.95|99.29|97.99|99.22|97.92|33
1657535400000|2022-07-11 10:30:00|99.26|97.96|99.25|97.95|99.32|98.02|99.24|97.94|28
1657535700000|2022-07-11 10:35:00|99.26|97.96|99.17|97.87|99.32|98.02|99.16|97.86|54
1657536000000|2022-07-11 10:40:00|99.18|97.88|99.24|97.94|99.24|97.94|99.17|97.87|17
1657536300000|2022-07-11 10:45:00|99.21|97.91|99.44|98.14|99.5|98.2|99.21|97.91|21
1657536600000|2022-07-11 10:50:00|99.38|98.08|99.15|97.85|99.44|98.14|99.15|97.85|58
1657536900000|2022-07-11 10:55:00|99.16|97.86|99.11|97.81|99.22|97.92|99|97.7|49
1657537200000|2022-07-11 11:00:00|99.1|97.8|99.17|97.87|99.2|97.9|99.08|97.78|58
1657537500000|2022-07-11 11:05:00|99.15|97.85|99.13|97.83|99.23|97.93|99.13|97.83|21
1657537800000|2022-07-11 11:10:00|99.15|97.85|99.29|97.99|99.34|98.04|99.14|97.84|40
1657538100000|2022-07-11 11:15:00|99.3|98|99.34|98.04|99.42|98.12|99.3|98|35
1657538400000|2022-07-11 11:20:00|99.33|98.03|99.22|97.92|99.36|98.06|99.22|97.92|36
1657538700000|2022-07-11 11:25:00|99.21|97.91|99.17|97.87|99.26|97.96|99.16|97.86|23
1657539000000|2022-07-11 11:30:00|99.18|97.88|99.23|97.93|99.32|98.02|99.14|97.84|50
1657539300000|2022-07-11 11:35:00|99.21|97.91|98.96|97.66|99.21|97.91|98.96|97.66|82
1657539600000|2022-07-11 11:40:00|98.97|97.67|99.1|97.8|99.14|97.84|98.86|97.56|112
1657539900000|2022-07-11 11:45:00|99.11|97.81|99.05|97.75|99.17|97.87|99.05|97.75|40
1657540200000|2022-07-11 11:50:00|99.02|97.72|98.93|97.63|99.07|97.77|98.89|97.59|77
1657540500000|2022-07-11 11:55:00|98.92|97.62|98.95|97.65|98.98|97.68|98.89|97.59|73
1657540800000|2022-07-11 12:00:00|98.94|97.64|98.68|97.38|98.96|97.66|98.68|97.38|62
1657541100000|2022-07-11 12:05:00|98.67|97.37|98.9|97.6|99.02|97.72|98.62|97.32|104
1657541400000|2022-07-11 12:10:00|98.89|97.59|98.82|97.52|98.95|97.65|98.8|97.5|60
1657541700000|2022-07-11 12:15:00|98.81|97.51|98.79|97.49|98.85|97.55|98.79|97.49|45
1657542000000|2022-07-11 12:20:00|98.78|97.48|99.14|97.84|99.17|97.87|98.76|97.46|75
1657542300000|2022-07-11 12:25:00|99.13|97.83|99.01|97.71|99.15|97.85|98.95|97.65|52
1657542600000|2022-07-11 12:30:00|99.02|97.72|99.04|97.74|99.18|97.88|99.02|97.72|72
1657542900000|2022-07-11 12:35:00|99.05|97.75|99.16|97.86|99.23|97.93|99.05|97.75|55
1657543200000|2022-07-11 12:40:00|99.15|97.85|99.19|97.89|99.2|97.9|99.12|97.82|57
1657543500000|2022-07-11 12:45:00|99.18|97.88|99.12|97.82|99.23|97.93|99.02|97.72|69
1657543800000|2022-07-11 12:50:00|99.13|97.83|99.26|97.96|99.32|98.02|99.13|97.83|54
1657544100000|2022-07-11 12:55:00|99.25|97.95|99.52|98.22|99.58|98.28|99.25|97.95|88
1657544400000|2022-07-11 13:00:00|99.53|98.23|99.41|98.11|99.64|98.34|99.37|98.07|127
1657544700000|2022-07-11 13:05:00|99.39|98.09|99.31|98.01|99.42|98.12|99.29|97.99|62
1657545000000|2022-07-11 13:10:00|99.3|98|99.22|97.92|99.32|98.02|99.22|97.92|21
1657545300000|2022-07-11 13:15:00|99.16|97.86|99.21|97.91|99.23|97.93|99.12|97.82|43
1657545600000|2022-07-11 13:20:00|99.18|97.88|99.25|97.95|99.32|98.02|99.17|97.87|51
1657545900000|2022-07-11 13:25:00|99.24|97.94|99.04|97.74|99.25|97.95|99.04|97.74|80
1657546200000|2022-07-11 13:30:00|99.05|97.75|99.24|97.94|99.78|98.48|98.92|97.62|305
1657546500000|2022-07-11 13:35:00|99.23|97.93|98.88|97.58|99.23|97.93|98.64|97.34|328
1657546800000|2022-07-11 13:40:00|98.87|97.57|98.74|97.44|98.87|97.57|98.53|97.23|153
1657547100000|2022-07-11 13:45:00|98.73|97.43|98.09|96.79|98.73|97.43|97.85|96.55|197
1657547400000|2022-07-11 13:50:00|98.1|96.8|97.96|96.66|98.24|96.94|97.67|96.37|286
1657547700000|2022-07-11 13:55:00|97.95|96.65|97.95|96.65|98.12|96.82|97.91|96.61|212
1657548000000|2022-07-11 14:00:00|97.96|96.66|97.74|96.44|97.96|96.66|97.49|96.19|202
1657548300000|2022-07-11 14:05:00|97.73|96.43|98.03|96.73|98.05|96.75|97.65|96.35|204
1657548600000|2022-07-11 14:10:00|98.04|96.74|98.07|96.77|98.3|97|98.02|96.72|170
1657548900000|2022-07-11 14:15:00|98.06|96.76|98.04|96.74|98.24|96.94|98.01|96.71|129
1657549200000|2022-07-11 14:20:00|98.03|96.73|97.76|96.46|98.09|96.79|97.74|96.44|165
1657549500000|2022-07-11 14:25:00|97.75|96.45|97.73|96.43|97.88|96.58|97.66|96.36|125
1657549800000|2022-07-11 14:30:00|97.75|96.45|97.88|96.58|97.92|96.62|97.72|96.42|107
1657550100000|2022-07-11 14:35:00|97.89|96.59|97.96|96.66|98.06|96.76|97.81|96.51|97
1657550400000|2022-07-11 14:40:00|97.95|96.65|98.08|96.78|98.12|96.82|97.94|96.64|95
1657550700000|2022-07-11 14:45:00|98.09|96.79|98.13|96.83|98.16|96.86|97.97|96.67|87
1657551000000|2022-07-11 14:50:00|98.12|96.82|98.05|96.75|98.18|96.88|98.03|96.73|96
1657551300000|2022-07-11 14:55:00|98.08|96.78|97.76|96.46|98.08|96.78|97.76|96.46|95
1657551600000|2022-07-11 15:00:00|97.81|96.51|97.65|96.35|97.81|96.51|97.63|96.33|75
1657551900000|2022-07-11 15:05:00|97.66|96.36|97.73|96.43|97.77|96.47|97.65|96.35|61
1657552200000|2022-07-11 15:10:00|97.72|96.42|97.73|96.43|97.83|96.53|97.71|96.41|67
1657552500000|2022-07-11 15:15:00|97.72|96.42|97.8|96.5|97.87|96.57|97.69|96.39|99
1657552800000|2022-07-11 15:20:00|97.81|96.51|97.57|96.27|97.84|96.54|97.55|96.25|91
1657553100000|2022-07-11 15:25:00|97.58|96.28|97.77|96.47|97.83|96.53|97.56|96.26|115
1657553400000|2022-07-11 15:30:00|97.78|96.48|97.82|96.52|97.85|96.55|97.74|96.44|79
1657553700000|2022-07-11 15:35:00|97.83|96.53|98.04|96.74|98.11|96.81|97.83|96.53|93
1657554000000|2022-07-11 15:40:00|98.03|96.73|97.96|96.66|98.1|96.8|97.93|96.63|68
1657554300000|2022-07-11 15:45:00|97.98|96.68|97.96|96.66|98.02|96.72|97.89|96.59|50
1657554600000|2022-07-11 15:50:00|97.95|96.65|98.15|96.85|98.17|96.87|97.86|96.56|61
1657554900000|2022-07-11 15:55:00|98.14|96.84|98.11|96.81|98.21|96.91|98.07|96.77|72
1657555200000|2022-07-11 16:00:00|98.13|96.83|97.95|96.65|98.13|96.83|97.83|96.53|83
1657555500000|2022-07-11 16:05:00|97.94|96.64|98.02|96.72|98.03|96.73|97.94|96.64|38
1657555800000|2022-07-11 16:10:00|98.04|96.74|98.15|96.85|98.25|96.95|98.03|96.73|85
1657556100000|2022-07-11 16:15:00|98.16|96.86|98.06|96.76|98.18|96.88|97.95|96.65|64
1657556400000|2022-07-11 16:20:00|98.05|96.75|98.15|96.85|98.22|96.92|97.97|96.67|82
1657556700000|2022-07-11 16:25:00|98.14|96.84|98.13|96.83|98.18|96.88|98.01|96.71|65
1657557000000|2022-07-11 16:30:00|98.14|96.84|98.24|96.94|98.24|96.94|98.09|96.79|52
1657557300000|2022-07-11 16:35:00|98.23|96.93|98.35|97.05|98.39|97.09|98.23|96.93|73
1657557600000|2022-07-11 16:40:00|98.36|97.06|98.06|96.76|98.36|97.06|97.95|96.65|65
1657557900000|2022-07-11 16:45:00|98.08|96.78|98.02|96.72|98.09|96.79|97.96|96.66|69
1657558200000|2022-07-11 16:50:00|98.01|96.71|98.02|96.72|98.07|96.77|97.92|96.62|51
1657558500000|2022-07-11 16:55:00|98.01|96.71|97.85|96.55|98.06|96.76|97.84|96.54|51
1657558800000|2022-07-11 17:00:00|97.86|96.56|97.9|96.6|97.98|96.68|97.77|96.47|91
1657559100000|2022-07-11 17:05:00|97.92|96.62|98.11|96.81|98.11|96.81|97.87|96.57|68
1657559400000|2022-07-11 17:10:00|98.13|96.83|98.59|97.29|98.6|97.3|98.12|96.82|120
1657559700000|2022-07-11 17:15:00|98.6|97.3|98.6|97.3|98.63|97.33|98.51|97.21|64
1657560000000|2022-07-11 17:20:00|98.61|97.31|98.67|97.37|98.8|97.5|98.61|97.31|41
1657560300000|2022-07-11 17:25:00|98.69|97.39|98.84|97.54|98.96|97.66|98.68|97.38|65
1657560600000|2022-07-11 17:30:00|98.83|97.53|98.83|97.53|98.92|97.62|98.83|97.53|26
1657560900000|2022-07-11 17:35:00|98.82|97.52|98.86|97.56|98.93|97.63|98.81|97.51|30
1657561200000|2022-07-11 17:40:00|98.85|97.55|98.88|97.58|99|97.7|98.82|97.52|47
1657561500000|2022-07-11 17:45:00|98.9|97.6|98.89|97.59|98.95|97.65|98.87|97.57|52
1657561800000|2022-07-11 17:50:00|98.88|97.58|98.86|97.56|98.89|97.59|98.77|97.47|60
1657562100000|2022-07-11 17:55:00|98.85|97.55|98.89|97.59|98.94|97.64|98.82|97.52|67
1657562400000|2022-07-11 18:00:00|98.9|97.6|98.64|97.34|98.93|97.63|98.6|97.3|75
1657562700000|2022-07-11 18:05:00|98.65|97.35|98.65|97.35|98.83|97.53|98.64|97.34|87
1657563000000|2022-07-11 18:10:00|98.64|97.34|98.62|97.32|98.66|97.36|98.57|97.27|53
1657563300000|2022-07-11 18:15:00|98.61|97.31|98.43|97.13|98.65|97.35|98.42|97.12|80
1657563600000|2022-07-11 18:20:00|98.45|97.15|98.39|97.09|98.49|97.19|98.37|97.07|27
1657563900000|2022-07-11 18:25:00|98.38|97.08|98.42|97.12|98.51|97.21|98.37|97.07|43
1657564200000|2022-07-11 18:30:00|98.43|97.13|98.5|97.2|98.5|97.2|98.43|97.13|20
1657564500000|2022-07-11 18:35:00|98.49|97.19|98.51|97.21|98.51|97.21|98.42|97.12|60
1657564800000|2022-07-11 18:40:00|98.54|97.24|98.75|97.45|98.85|97.55|98.53|97.23|125
1657565100000|2022-07-11 18:45:00|98.74|97.44|98.54|97.24|98.79|97.49|98.54|97.24|81
1657565400000|2022-07-11 18:50:00|98.5|97.2|98.29|96.99|98.5|97.2|98.18|96.88|122
1657565700000|2022-07-11 18:55:00|98.3|97|98.18|96.88|98.4|97.1|98.16|96.86|78
1657566000000|2022-07-11 19:00:00|98.19|96.89|98.02|96.72|98.27|96.97|97.99|96.69|87
1657566300000|2022-07-11 19:05:00|97.99|96.69|97.92|96.62|98.07|96.77|97.92|96.62|65
1657566600000|2022-07-11 19:10:00|97.91|96.61|97.79|96.49|98|96.7|97.79|96.49|75
1657566900000|2022-07-11 19:15:00|97.82|96.52|97.63|96.33|97.88|96.58|97.6|96.3|102
1657567200000|2022-07-11 19:20:00|97.62|96.32|97.83|96.53|97.86|96.56|97.54|96.24|125
1657567500000|2022-07-11 19:25:00|97.82|96.52|97.99|96.69|98.01|96.71|97.78|96.48|80
1657567800000|2022-07-11 19:30:00|98|96.7|97.94|96.64|98.01|96.71|97.93|96.63|31
1657568100000|2022-07-11 19:35:00|97.95|96.65|97.99|96.69|98.01|96.71|97.82|96.52|88
1657568400000|2022-07-11 19:40:00|97.98|96.68|98.01|96.71|98.14|96.84|97.98|96.68|76
1657568700000|2022-07-11 19:45:00|98|96.7|97.92|96.62|98.06|96.76|97.84|96.54|117
1657569000000|2022-07-11 19:50:00|97.91|96.61|97.8|96.5|97.91|96.61|97.77|96.47|78
1657569300000|2022-07-11 19:55:00|97.81|96.51|97.97|96.67|97.97|96.67|97.8|96.5|56
1657569600000|2022-07-11 20:00:00|97.98|96.68|98.02|96.72|98.1|96.8|97.93|96.63|55
1657569900000|2022-07-11 20:05:00|98.01|96.71|98.04|96.74|98.19|96.89|98.01|96.71|37
1657570200000|2022-07-11 20:10:00|98.03|96.73|98.08|96.78|98.09|96.79|97.94|96.64|38
1657570500000|2022-07-11 20:15:00|98.09|96.79|97.56|96.26|98.09|96.79|97.56|96.26|77
1657570800000|2022-07-11 20:20:00|97.57|96.27|97.57|96.27|97.71|96.41|97.5|96.2|85
1657571100000|2022-07-11 20:25:00|97.56|96.26|97.79|96.49|97.8|96.5|97.54|96.24|65
1657571400000|2022-07-11 20:30:00|97.8|96.5|97.54|96.24|97.82|96.52|97.54|96.24|68
1657571700000|2022-07-11 20:35:00|97.56|96.26|97.63|96.33|97.65|96.35|97.55|96.25|50
1657572000000|2022-07-11 20:40:00|97.64|96.34|97.73|96.43|97.82|96.52|97.61|96.31|62
1657572300000|2022-07-11 20:45:00|97.72|96.42|97.54|96.24|97.73|96.43|97.54|96.24|80
1657572600000|2022-07-11 20:50:00|97.55|96.25|97.58|96.28|97.63|96.33|97.53|96.23|47
1657572900000|2022-07-11 20:55:00|97.57|96.27|97.61|96.31|97.61|96.31|97.42|96.12|72
1657573200000|2022-07-11 21:00:00|97.63|96.33|97.38|96.08|97.65|96.35|97.37|96.07|54
1657573500000|2022-07-11 21:05:00|97.36|96.06|97.45|96.15|97.48|96.18|97.36|96.06|28
1657573800000|2022-07-11 21:10:00|97.5|96.2|97.51|96.21|97.53|96.23|97.43|96.13|32
1657574100000|2022-07-11 21:15:00|97.52|96.22|97.5|96.2|97.54|96.24|97.5|96.2|21
1657574400000|2022-07-11 21:20:00|97.46|96.16|97.12|95.82|97.46|96.16|97.05|95.75|89
1657574700000|2022-07-11 21:25:00|97.11|95.81|97.1|95.8|97.14|95.84|97.09|95.79|41
1657575000000|2022-07-11 21:30:00|97.09|95.79|97.14|95.84|97.15|95.85|97.08|95.78|44
1657575300000|2022-07-11 21:35:00|97.12|95.82|97.15|95.85|97.16|95.86|97.12|95.82|24
1657575600000|2022-07-11 21:40:00|97.13|95.83|97.01|95.71|97.15|95.85|96.95|95.65|60
1657575900000|2022-07-11 21:45:00|97|95.7|95.81|94.51|97.03|95.73|95.81|94.51|128
1657576200000|2022-07-11 21:50:00|95.79|94.49|96.22|94.92|96.26|94.96|95.79|94.49|134
1657576500000|2022-07-11 21:55:00|96.21|94.91|96.33|95.03|96.36|95.06|96.16|94.86|58
1657576800000|2022-07-11 22:00:00|96.26|94.96|95.74|94.44|96.26|94.96|95.69|94.39|167
1657577100000|2022-07-11 22:05:00|95.76|94.46|95.89|94.59|95.89|94.59|95.72|94.42|90
1657577400000|2022-07-11 22:10:00|95.9|94.6|95.83|94.53|95.9|94.6|95.72|94.42|62
1657577700000|2022-07-11 22:15:00|95.82|94.52|95.65|94.35|95.94|94.64|95.63|94.33|66
1657578000000|2022-07-11 22:20:00|95.66|94.36|95.56|94.26|95.8|94.5|95.51|94.21|103
1657578300000|2022-07-11 22:25:00|95.53|94.23|95.35|94.05|95.53|94.23|94.85|93.55|196
1657578600000|2022-07-11 22:30:00|95.34|94.04|95.27|93.97|95.37|94.07|95.18|93.88|121
1657578900000|2022-07-11 22:35:00|95.24|93.94|95.18|93.88|95.27|93.97|95.07|93.77|78
1657579200000|2022-07-11 22:40:00|95.14|93.84|95.12|93.82|95.19|93.89|95.05|93.75|105
1657579500000|2022-07-11 22:45:00|95.11|93.81|94.75|93.45|95.12|93.82|94.69|93.39|110
1657579800000|2022-07-11 22:50:00|94.74|93.44|94.5|93.2|94.81|93.51|94.48|93.18|104
1657580100000|2022-07-11 22:55:00|94.51|93.21|94.7|93.4|94.9|93.6|94.5|93.2|105
1657580400000|2022-07-11 23:00:00|94.73|93.43|94.05|92.75|94.73|93.43|94.05|92.75|133
1657580700000|2022-07-11 23:05:00|94.03|92.73|94.25|92.95|94.3|93|94|92.7|165
1657581000000|2022-07-11 23:10:00|94.26|92.96|94.5|93.2|94.6|93.3|94.26|92.96|139
1657581300000|2022-07-11 23:15:00|94.52|93.22|94.36|93.06|94.57|93.27|94.34|93.04|119
1657581600000|2022-07-11 23:20:00|94.35|93.05|94.35|93.05|94.47|93.17|94.33|93.03|77
1657581900000|2022-07-11 23:25:00|94.33|93.03|94.49|93.19|94.49|93.19|94.13|92.83|108
1657582200000|2022-07-11 23:30:00|94.5|93.2|94.55|93.25|94.58|93.28|94.3|93|127
1657582500000|2022-07-11 23:35:00|94.57|93.27|94.8|93.5|94.94|93.64|94.5|93.2|138
1657582800000|2022-07-11 23:40:00|94.76|93.46|94.78|93.48|94.84|93.54|94.65|93.35|108
1657583100000|2022-07-11 23:45:00|94.77|93.47|94.91|93.61|94.99|93.69|94.69|93.39|129
1657583400000|2022-07-11 23:50:00|94.9|93.6|94.79|93.49|94.9|93.6|94.61|93.31|95
1657583700000|2022-07-11 23:55:00|94.77|93.47|94.57|93.27|94.77|93.47|94.51|93.21|69
1657584000000|2022-07-12 00:00:00|94.55|93.25|94.32|93.02|94.56|93.26|93.88|92.58|223
1657584300000|2022-07-12 00:05:00|94.33|93.03|94.35|93.05|94.48|93.18|94.12|92.82|149
1657584600000|2022-07-12 00:10:00|94.36|93.06|94.53|93.23|94.54|93.24|94.35|93.05|106
1657584900000|2022-07-12 00:15:00|94.52|93.22|94.58|93.28|94.94|93.64|94.43|93.13|169
1657585200000|2022-07-12 00:20:00|94.59|93.29|94.66|93.36|94.74|93.44|94.5|93.2|102
1657585500000|2022-07-12 00:25:00|94.67|93.37|94.62|93.32|94.73|93.43|94.4|93.1|203
1657585800000|2022-07-12 00:30:00|94.6|93.3|94.94|93.64|94.99|93.69|94.34|93.04|170
1657586100000|2022-07-12 00:35:00|94.93|93.63|95.2|93.9|95.24|93.94|94.93|93.63|117
1657586400000|2022-07-12 00:40:00|95.21|93.91|95.09|93.79|95.22|93.92|95.06|93.76|113
1657586700000|2022-07-12 00:45:00|95.08|93.78|95.01|93.71|95.36|94.06|94.95|93.65|166
1657587000000|2022-07-12 00:50:00|94.98|93.68|94.75|93.45|95.01|93.71|94.72|93.42|129
1657587300000|2022-07-12 00:55:00|94.73|93.43|94.62|93.32|94.84|93.54|94.52|93.22|132
1657587600000|2022-07-12 01:00:00|94.6|93.3|94.92|93.62|94.94|93.64|94.58|93.28|150
1657587900000|2022-07-12 01:05:00|94.91|93.61|95.04|93.74|95.04|93.74|94.86|93.56|86
1657588200000|2022-07-12 01:10:00|95.03|93.73|94.98|93.68|95.05|93.75|94.84|93.54|62
1657588500000|2022-07-12 01:15:00|94.99|93.69|94.99|93.69|95.04|93.74|94.9|93.6|65
1657588800000|2022-07-12 01:20:00|94.98|93.68|94.91|93.61|94.99|93.69|94.89|93.59|40
1657589100000|2022-07-12 01:25:00|94.9|93.6|94.98|93.68|94.98|93.68|94.89|93.59|41
1657589400000|2022-07-12 01:30:00|95|93.7|95.23|93.93|95.26|93.96|95|93.7|100
1657589700000|2022-07-12 01:35:00|95.24|93.94|95.22|93.92|95.3|94|95.19|93.89|68
1657590000000|2022-07-12 01:40:00|95.23|93.93|95.22|93.92|95.3|94|95.17|93.87|46
1657590300000|2022-07-12 01:45:00|95.21|93.91|94.97|93.67|95.23|93.93|94.85|93.55|104
1657590600000|2022-07-12 01:50:00|94.98|93.68|95.02|93.72|95.11|93.81|94.96|93.66|84
1657590900000|2022-07-12 01:55:00|95|93.7|94.98|93.68|95.04|93.74|94.91|93.61|58
1657591200000|2022-07-12 02:00:00|94.99|93.69|95|93.7|95.02|93.72|94.89|93.59|87
1657591500000|2022-07-12 02:05:00|94.99|93.69|94.92|93.62|95.03|93.73|94.9|93.6|51
1657591800000|2022-07-12 02:10:00|94.91|93.61|94.84|93.54|94.94|93.64|94.83|93.53|35
1657592100000|2022-07-12 02:15:00|94.83|93.53|94.83|93.53|94.86|93.56|94.81|93.51|32
1657592400000|2022-07-12 02:20:00|94.82|93.52|95.04|93.74|95.08|93.78|94.81|93.51|34
1657592700000|2022-07-12 02:25:00|95.03|93.73|95.04|93.74|95.11|93.81|94.98|93.68|55
1657593000000|2022-07-12 02:30:00|95.03|93.73|95.03|93.73|95.04|93.74|94.92|93.62|67
1657593300000|2022-07-12 02:35:00|95.02|93.72|95.3|94|95.31|94.01|95.02|93.72|62
1657593600000|2022-07-12 02:40:00|95.31|94.01|95.12|93.82|95.32|94.02|95|93.7|102
1657593900000|2022-07-12 02:45:00|95.11|93.81|95.11|93.81|95.13|93.83|95.09|93.79|32
1657594200000|2022-07-12 02:50:00|95.09|93.79|95.32|94.02|95.41|94.11|95.09|93.79|88
1657594500000|2022-07-12 02:55:00|95.31|94.01|95.31|94.01|95.35|94.05|95.29|93.99|48
1657594800000|2022-07-12 03:00:00|95.29|93.99|95.17|93.87|95.31|94.01|95.16|93.86|65
1657595100000|2022-07-12 03:05:00|95.16|93.86|94.83|93.53|95.16|93.86|94.8|93.5|141
1657595400000|2022-07-12 03:10:00|94.82|93.52|94.74|93.44|94.9|93.6|94.71|93.41|81
1657595700000|2022-07-12 03:15:00|94.71|93.41|94.7|93.4|94.77|93.47|94.7|93.4|70
1657596000000|2022-07-12 03:20:00|94.67|93.37|94.64|93.34|94.74|93.44|94.58|93.28|58
1657596300000|2022-07-12 03:25:00|94.65|93.35|94.57|93.27|94.7|93.4|94.57|93.27|56
1657596600000|2022-07-12 03:30:00|94.53|93.23|94.47|93.17|94.61|93.31|94.42|93.12|80
1657596900000|2022-07-12 03:35:00|94.46|93.16|94.43|93.13|94.5|93.2|94.39|93.09|91
1657597200000|2022-07-12 03:40:00|94.45|93.15|94.73|93.43|94.74|93.44|94.44|93.14|78
1657597500000|2022-07-12 03:45:00|94.72|93.42|94.75|93.45|94.77|93.47|94.7|93.4|22
1657597800000|2022-07-12 03:50:00|94.74|93.44|94.76|93.46|94.82|93.52|94.73|93.43|24
1657598100000|2022-07-12 03:55:00|94.75|93.45|94.87|93.57|94.92|93.62|94.72|93.42|43
1657598400000|2022-07-12 04:00:00|94.85|93.55|94.85|93.55|94.89|93.59|94.72|93.42|70
1657598700000|2022-07-12 04:05:00|94.84|93.54|94.86|93.56|94.88|93.58|94.81|93.51|53
1657599000000|2022-07-12 04:10:00|94.85|93.55|94.96|93.66|95.02|93.72|94.84|93.54|60
1657599300000|2022-07-12 04:15:00|94.95|93.65|94.93|93.63|95.04|93.74|94.91|93.61|54
1657599600000|2022-07-12 04:20:00|94.91|93.61|95.13|93.83|95.13|93.83|94.91|93.61|43
1657599900000|2022-07-12 04:25:00|95.12|93.82|95.15|93.85|95.18|93.88|95.08|93.78|59
1657600200000|2022-07-12 04:30:00|95.14|93.84|94.89|93.59|95.18|93.88|94.85|93.55|70
1657600500000|2022-07-12 04:35:00|94.88|93.58|94.87|93.57|94.95|93.65|94.82|93.52|82
1657600800000|2022-07-12 04:40:00|94.85|93.55|95.22|93.92|95.23|93.93|94.85|93.55|69
1657601100000|2022-07-12 04:45:00|95.25|93.95|95.32|94.02|95.33|94.03|95.21|93.91|50
1657601400000|2022-07-12 04:50:00|95.31|94.01|95.32|94.02|95.35|94.05|95.3|94|25
1657601700000|2022-07-12 04:55:00|95.31|94.01|95.33|94.03|95.37|94.07|95.3|94|25
1657602000000|2022-07-12 05:00:00|95.34|94.04|95.31|94.01|95.37|94.07|95.29|93.99|24
1657602300000|2022-07-12 05:05:00|95.3|94|95.37|94.07|95.37|94.07|95.2|93.9|32
1657602600000|2022-07-12 05:10:00|95.36|94.06|95.5|94.2|95.53|94.23|95.36|94.06|35
1657602900000|2022-07-12 05:15:00|95.49|94.19|95.38|94.08|95.49|94.19|95.37|94.07|20
1657603200000|2022-07-12 05:20:00|95.37|94.07|95.35|94.05|95.37|94.07|95.25|93.95|43
1657603500000|2022-07-12 05:25:00|95.32|94.02|95.52|94.22|95.52|94.22|95.3|94|41
1657603800000|2022-07-12 05:30:00|95.51|94.21|95.44|94.14|95.52|94.22|95.43|94.13|41
1657604100000|2022-07-12 05:35:00|95.43|94.13|95.43|94.13|95.47|94.17|95.37|94.07|64
1657604400000|2022-07-12 05:40:00|95.44|94.14|95.42|94.12|95.44|94.14|95.38|94.08|39
1657604700000|2022-07-12 05:45:00|95.43|94.13|95.38|94.08|95.43|94.13|95.37|94.07|44
1657605000000|2022-07-12 05:50:00|95.36|94.06|95.3|94|95.53|94.23|95.18|93.88|122
1657605300000|2022-07-12 05:55:00|95.32|94.02|95.2|93.9|95.41|94.11|95.17|93.87|100
1657605600000|2022-07-12 06:00:00|95.18|93.88|95.1|93.8|95.18|93.88|94.98|93.68|89
1657605900000|2022-07-12 06:05:00|95.08|93.78|94.9|93.6|95.16|93.86|94.88|93.58|116
1657606200000|2022-07-12 06:10:00|94.89|93.59|94.98|93.68|94.98|93.68|94.88|93.58|55
1657606500000|2022-07-12 06:15:00|95|93.7|95.1|93.8|95.18|93.88|94.97|93.67|65
1657606800000|2022-07-12 06:20:00|95.08|93.78|95.06|93.76|95.2|93.9|95.05|93.75|76
1657607100000|2022-07-12 06:25:00|95.05|93.75|94.96|93.66|95.11|93.81|94.95|93.65|55
1657607400000|2022-07-12 06:30:00|94.97|93.67|94.96|93.66|95.08|93.78|94.93|93.63|82
1657607700000|2022-07-12 06:35:00|94.98|93.68|94.59|93.29|95.03|93.73|94.59|93.29|80
1657608000000|2022-07-12 06:40:00|94.6|93.3|94.81|93.51|94.86|93.56|94.56|93.26|72
1657608300000|2022-07-12 06:45:00|94.78|93.48|94.53|93.23|94.83|93.53|94.51|93.21|82
1657608600000|2022-07-12 06:50:00|94.51|93.21|94.48|93.18|94.57|93.27|94.45|93.15|81
1657608900000|2022-07-12 06:55:00|94.49|93.19|94.63|93.33|94.7|93.4|94.47|93.17|76
1657609200000|2022-07-12 07:00:00|94.62|93.32|94.25|92.95|94.65|93.35|94.14|92.84|123
1657609500000|2022-07-12 07:05:00|94.23|92.93|94.21|92.91|94.35|93.05|94.19|92.89|150
1657609800000|2022-07-12 07:10:00|94.19|92.89|94.01|92.71|94.32|93.02|93.88|92.58|240
1657610100000|2022-07-12 07:15:00|94|92.7|94.04|92.74|94.16|92.86|93.84|92.54|210
1657610400000|2022-07-12 07:20:00|94.05|92.75|93.93|92.63|94.14|92.84|93.83|92.53|134
1657610700000|2022-07-12 07:25:00|93.92|92.62|93.74|92.44|93.94|92.64|93.73|92.43|93
1657611000000|2022-07-12 07:30:00|93.73|92.43|93.53|92.23|93.73|92.43|93.51|92.21|45
1657611300000|2022-07-12 07:35:00|93.52|92.22|93.58|92.28|93.59|92.29|93.5|92.2|44
1657611600000|2022-07-12 07:40:00|93.56|92.26|93.69|92.39|93.69|92.39|93.56|92.26|65
1657611900000|2022-07-12 07:45:00|93.68|92.38|93.8|92.5|93.82|92.52|93.68|92.38|51
1657612200000|2022-07-12 07:50:00|93.79|92.49|93.75|92.45|93.8|92.5|93.73|92.43|32
1657612500000|2022-07-12 07:55:00|93.74|92.44|93.89|92.59|94|92.7|93.73|92.43|48
1657612800000|2022-07-12 08:00:00|93.86|92.56|93.88|92.58|93.9|92.6|93.62|92.32|54
1657613100000|2022-07-12 08:05:00|93.91|92.61|94.28|92.98|94.3|93|93.91|92.61|111
1657613400000|2022-07-12 08:10:00|94.23|92.93|94.03|92.73|94.3|93|94|92.7|87
1657613700000|2022-07-12 08:15:00|94.04|92.74|93.95|92.65|94.09|92.79|93.95|92.65|81
1657614000000|2022-07-12 08:20:00|93.94|92.64|93.99|92.69|94.05|92.75|93.79|92.49|102
1657614300000|2022-07-12 08:25:00|93.98|92.68|93.93|92.63|94.02|92.72|93.84|92.54|46
1657614600000|2022-07-12 08:30:00|93.94|92.64|94.16|92.86|94.17|92.87|93.92|92.62|98
1657614900000|2022-07-12 08:35:00|94.14|92.84|94.1|92.8|94.25|92.95|94.1|92.8|50
1657615200000|2022-07-12 08:40:00|94.09|92.79|94.09|92.79|94.12|92.82|94.08|92.78|29
1657615500000|2022-07-12 08:45:00|94.1|92.8|94.02|92.72|94.1|92.8|94.02|92.72|37
1657615800000|2022-07-12 08:50:00|94.01|92.71|94.02|92.72|94.02|92.72|93.95|92.65|38
1657616100000|2022-07-12 08:55:00|94.05|92.75|93.96|92.66|94.07|92.77|93.96|92.66|53
1657616400000|2022-07-12 09:00:00|93.95|92.65|93.9|92.6|94|92.7|93.9|92.6|39
1657616700000|2022-07-12 09:05:00|93.91|92.61|94.01|92.71|94.03|92.73|93.9|92.6|33
1657617000000|2022-07-12 09:10:00|94.02|92.72|93.83|92.53|94.11|92.81|93.75|92.45|70
1657617300000|2022-07-12 09:15:00|93.82|92.52|93.85|92.55|93.92|92.62|93.76|92.46|55
1657617600000|2022-07-12 09:20:00|93.84|92.54|93.72|92.42|93.84|92.54|93.71|92.41|43
1657617900000|2022-07-12 09:25:00|93.71|92.41|93.66|92.36|93.73|92.43|93.66|92.36|16
1657618200000|2022-07-12 09:30:00|93.59|92.29|93.25|91.95|93.61|92.31|93.25|91.95|101
1657618500000|2022-07-12 09:35:00|93.24|91.94|92.9|91.6|93.3|92|92.86|91.56|132
1657618800000|2022-07-12 09:40:00|92.89|91.59|93.09|91.79|93.1|91.8|92.81|91.51|207
1657619100000|2022-07-12 09:45:00|93.1|91.8|93.05|91.75|93.13|91.83|92.87|91.57|136
1657619400000|2022-07-12 09:50:00|93.07|91.77|93.16|91.86|93.27|91.97|93.05|91.75|57
1657619700000|2022-07-12 09:55:00|93.15|91.85|92.94|91.64|93.16|91.86|92.9|91.6|86
1657620000000|2022-07-12 10:00:00|92.93|91.63|93.07|91.77|93.13|91.83|92.92|91.62|46
1657620300000|2022-07-12 10:05:00|93.08|91.78|93.07|91.77|93.12|91.82|93|91.7|43
1657620600000|2022-07-12 10:10:00|93.06|91.76|93.28|91.98|93.47|92.17|93.06|91.76|122
1657620900000|2022-07-12 10:15:00|93.29|91.99|93.39|92.09|93.45|92.15|93.29|91.99|50
1657621200000|2022-07-12 10:20:00|93.4|92.1|93.39|92.09|93.47|92.17|93.37|92.07|37
1657621500000|2022-07-12 10:25:00|93.4|92.1|93.36|92.06|93.47|92.17|93.34|92.04|26
1657621800000|2022-07-12 10:30:00|93.35|92.05|93.37|92.07|93.55|92.25|93.35|92.05|97
1657622100000|2022-07-12 10:35:00|93.36|92.06|93.38|92.08|93.39|92.09|93.28|91.98|75
1657622400000|2022-07-12 10:40:00|93.39|92.09|93.52|92.22|93.58|92.28|93.39|92.09|51
1657622700000|2022-07-12 10:45:00|93.53|92.23|93.64|92.34|93.7|92.4|93.52|92.22|62
1657623000000|2022-07-12 10:50:00|93.63|92.33|93.25|91.95|93.64|92.34|93.25|91.95|71
1657623300000|2022-07-12 10:55:00|93.24|91.94|93.19|91.89|93.26|91.96|93.1|91.8|87
1657623600000|2022-07-12 11:00:00|93.2|91.9|93.25|91.95|93.28|91.98|93.18|91.88|52
1657623900000|2022-07-12 11:05:00|93.24|91.94|93.26|91.96|93.26|91.96|93.16|91.86|42
1657624200000|2022-07-12 11:10:00|93.27|91.97|93.61|92.31|93.63|92.33|93.27|91.97|107
1657624500000|2022-07-12 11:15:00|93.63|92.33|93.71|92.41|93.8|92.5|93.59|92.29|75
1657624800000|2022-07-12 11:20:00|93.73|92.43|93.94|92.64|93.98|92.68|93.72|92.42|101
1657625100000|2022-07-12 11:25:00|93.91|92.61|93.93|92.63|94.11|92.81|93.87|92.57|104
1657625400000|2022-07-12 11:30:00|93.92|92.62|94.05|92.75|94.14|92.84|93.88|92.58|139
1657625700000|2022-07-12 11:35:00|94.03|92.73|93.96|92.66|94.08|92.78|93.84|92.54|98
1657626000000|2022-07-12 11:40:00|93.97|92.67|93.99|92.69|94.07|92.77|93.95|92.65|115
1657626300000|2022-07-12 11:45:00|93.97|92.67|93.84|92.54|93.99|92.69|93.75|92.45|70
1657626600000|2022-07-12 11:50:00|93.83|92.53|93.82|92.52|93.96|92.66|93.76|92.46|84
1657626900000|2022-07-12 11:55:00|93.8|92.5|93.81|92.51|93.86|92.56|93.78|92.48|67
1657627200000|2022-07-12 12:00:00|93.8|92.5|93.81|92.51|94.04|92.74|93.7|92.4|108
1657627500000|2022-07-12 12:05:00|93.84|92.54|93.67|92.37|93.89|92.59|93.66|92.36|76
1657627800000|2022-07-12 12:10:00|93.66|92.36|93.59|92.29|93.66|92.36|93.55|92.25|37
1657628100000|2022-07-12 12:15:00|93.58|92.28|93.75|92.45|93.79|92.49|93.58|92.28|36
1657628400000|2022-07-12 12:20:00|93.76|92.46|94.08|92.78|94.13|92.83|93.76|92.46|176
1657628700000|2022-07-12 12:25:00|94.06|92.76|93.99|92.69|94.15|92.85|93.89|92.59|117
1657629000000|2022-07-12 12:30:00|94.01|92.71|94.1|92.8|94.1|92.8|93.84|92.54|93
1657629300000|2022-07-12 12:35:00|94.09|92.79|94.22|92.92|94.33|93.03|94.08|92.78|114
1657629600000|2022-07-12 12:40:00|94.23|92.93|94.34|93.04|94.34|93.04|94.09|92.79|78
1657629900000|2022-07-12 12:45:00|94.32|93.02|94.17|92.87|94.35|93.05|94.11|92.81|75
1657630200000|2022-07-12 12:50:00|94.16|92.86|94.16|92.86|94.17|92.87|94.09|92.79|55
1657630500000|2022-07-12 12:55:00|94.17|92.87|94.16|92.86|94.17|92.87|94.08|92.78|47
1657630800000|2022-07-12 13:00:00|94.17|92.87|94.21|92.91|94.28|92.98|94.16|92.86|52
1657631100000|2022-07-12 13:05:00|94.22|92.92|94.44|93.14|94.48|93.18|94.21|92.91|81
1657631400000|2022-07-12 13:10:00|94.42|93.12|94.36|93.06|94.43|93.13|94.32|93.02|41
1657631700000|2022-07-12 13:15:00|94.37|93.07|94.37|93.07|94.45|93.15|94.35|93.05|57
1657632000000|2022-07-12 13:20:00|94.36|93.06|93.97|92.67|94.43|93.13|93.97|92.67|85
1657632300000|2022-07-12 13:25:00|93.96|92.66|93.93|92.63|94.03|92.73|93.81|92.51|158
1657632600000|2022-07-12 13:30:00|93.92|92.62|93.86|92.56|94.47|93.17|93.78|92.48|304
1657632900000|2022-07-12 13:35:00|93.93|92.63|94.36|93.06|94.52|93.22|93.86|92.56|277
1657633200000|2022-07-12 13:40:00|94.35|93.05|94.08|92.78|94.4|93.1|94.01|92.71|194
1657633500000|2022-07-12 13:45:00|94.1|92.8|93.85|92.55|94.13|92.83|93.83|92.53|194
1657633800000|2022-07-12 13:50:00|93.84|92.54|93.84|92.54|93.94|92.64|93.8|92.5|131
1657634100000|2022-07-12 13:55:00|93.83|92.53|93.61|92.31|93.89|92.59|93.55|92.25|163
1657634400000|2022-07-12 14:00:00|93.6|92.3|93.41|92.11|93.61|92.31|93.35|92.05|177
1657634700000|2022-07-12 14:05:00|93.4|92.1|93.66|92.36|93.77|92.47|93.37|92.07|119
1657635000000|2022-07-12 14:10:00|93.65|92.35|94.03|92.73|94.12|92.82|93.62|92.32|182
1657635300000|2022-07-12 14:15:00|94.02|92.72|94.1|92.8|94.14|92.84|93.86|92.56|225
1657635600000|2022-07-12 14:20:00|94.09|92.79|93.98|92.68|94.28|92.98|93.9|92.6|195
1657635900000|2022-07-12 14:25:00|93.99|92.69|93.91|92.61|94.13|92.83|93.86|92.56|225
1657636200000|2022-07-12 14:30:00|93.9|92.6|94.34|93.04|94.39|93.09|93.9|92.6|191
1657636500000|2022-07-12 14:35:00|94.33|93.03|94.31|93.01|94.35|93.05|94.28|92.98|98
1657636800000|2022-07-12 14:40:00|94.29|92.99|94.3|93|94.36|93.06|94.12|92.82|100
1657637100000|2022-07-12 14:45:00|94.31|93.01|94.34|93.04|94.43|93.13|94.19|92.89|73
1657637400000|2022-07-12 14:50:00|94.35|93.05|94.29|92.99|94.44|93.14|94.1|92.8|124
1657637700000|2022-07-12 14:55:00|94.28|92.98|94.32|93.02|94.46|93.16|94.27|92.97|84
1657638000000|2022-07-12 15:00:00|94.31|93.01|94.44|93.14|94.47|93.17|94.3|93|88
1657638300000|2022-07-12 15:05:00|94.43|93.13|94.47|93.17|94.53|93.23|94.32|93.02|81
1657638600000|2022-07-12 15:10:00|94.46|93.16|94.67|93.37|94.85|93.55|94.46|93.16|129
1657638900000|2022-07-12 15:15:00|94.68|93.38|94.42|93.12|94.68|93.38|94.32|93.02|76
1657639200000|2022-07-12 15:20:00|94.41|93.11|94.66|93.36|94.74|93.44|94.33|93.03|88
1657639500000|2022-07-12 15:25:00|94.65|93.35|94.74|93.44|94.75|93.45|94.59|93.29|45
1657639800000|2022-07-12 15:30:00|94.75|93.45|94.66|93.36|94.88|93.58|94.65|93.35|72
1657640100000|2022-07-12 15:35:00|94.69|93.39|94.59|93.29|94.75|93.45|94.47|93.17|78
1657640400000|2022-07-12 15:40:00|94.58|93.28|94.54|93.24|94.59|93.29|94.53|93.23|10
1657640700000|2022-07-12 15:45:00|94.53|93.23|94.51|93.21|94.54|93.24|94.44|93.14|27
1657641000000|2022-07-12 15:50:00|94.47|93.17|94.43|93.13|94.65|93.35|94.39|93.09|41
1657641300000|2022-07-12 15:55:00|94.44|93.14|94.5|93.2|94.53|93.23|94.44|93.14|29
1657641600000|2022-07-12 16:00:00|94.51|93.21|94.69|93.39|94.77|93.47|94.47|93.17|59
1657641900000|2022-07-12 16:05:00|94.66|93.36|94.67|93.37|94.91|93.61|94.66|93.36|63
1657642200000|2022-07-12 16:10:00|94.66|93.36|94.81|93.51|94.85|93.55|94.64|93.34|39
1657642500000|2022-07-12 16:15:00|94.82|93.52|95.05|93.75|95.11|93.81|94.82|93.52|80
1657642800000|2022-07-12 16:20:00|95.06|93.76|95.19|93.89|95.2|93.9|95.06|93.76|85
1657643100000|2022-07-12 16:25:00|95.2|93.9|95.24|93.94|95.28|93.98|95.17|93.87|52
1657643400000|2022-07-12 16:30:00|95.25|93.95|95.43|94.13|95.43|94.13|95.08|93.78|99
1657643700000|2022-07-12 16:35:00|95.44|94.14|95.4|94.1|95.47|94.17|95.37|94.07|52
1657644000000|2022-07-12 16:40:00|95.39|94.09|95.33|94.03|95.43|94.13|95.23|93.93|65
1657644300000|2022-07-12 16:45:00|95.32|94.02|95.17|93.87|95.32|94.02|95.11|93.81|68
1657644600000|2022-07-12 16:50:00|95.16|93.86|95.14|93.84|95.17|93.87|95.06|93.76|79
1657644900000|2022-07-12 16:55:00|95.16|93.86|95.23|93.93|95.25|93.95|95.13|93.83|30
1657645200000|2022-07-12 17:00:00|95.24|93.94|95.13|93.83|95.31|94.01|95.06|93.76|78
1657645500000|2022-07-12 17:05:00|95.14|93.84|94.9|93.6|95.14|93.84|94.82|93.52|89
1657645800000|2022-07-12 17:10:00|94.89|93.59|94.89|93.59|94.92|93.62|94.84|93.54|45
1657646100000|2022-07-12 17:15:00|94.9|93.6|94.8|93.5|94.94|93.64|94.8|93.5|68
1657646400000|2022-07-12 17:20:00|94.78|93.48|94.55|93.25|94.78|93.48|94.54|93.24|14
1657646700000|2022-07-12 17:25:00|94.54|93.24|94.61|93.31|94.63|93.33|94.5|93.2|49
1657647000000|2022-07-12 17:30:00|94.6|93.3|94.62|93.32|94.63|93.33|94.59|93.29|17
1657647300000|2022-07-12 17:35:00|94.61|93.31|94.68|93.38|94.68|93.38|94.61|93.31|18
1657647600000|2022-07-12 17:40:00|94.7|93.4|94.82|93.52|94.86|93.56|94.67|93.37|46
1657647900000|2022-07-12 17:45:00|94.83|93.53|94.83|93.53|94.85|93.55|94.75|93.45|31
1657648200000|2022-07-12 17:50:00|94.78|93.48|94.84|93.54|94.86|93.56|94.76|93.46|33
1657648500000|2022-07-12 17:55:00|94.85|93.55|94.93|93.63|94.95|93.65|94.84|93.54|23
1657648800000|2022-07-12 18:00:00|94.95|93.65|94.53|93.23|94.96|93.66|94.46|93.16|37
1657649100000|2022-07-12 18:05:00|94.55|93.25|94.63|93.33|94.63|93.33|94.53|93.23|28
1657649400000|2022-07-12 18:10:00|94.62|93.32|94.74|93.44|94.76|93.46|94.56|93.26|33
1657649700000|2022-07-12 18:15:00|94.73|93.43|94.71|93.41|94.74|93.44|94.63|93.33|47
1657650000000|2022-07-12 18:20:00|94.7|93.4|94.69|93.39|94.73|93.43|94.67|93.37|19
1657650300000|2022-07-12 18:25:00|94.68|93.38|94.57|93.27|94.7|93.4|94.54|93.24|16
1657650600000|2022-07-12 18:30:00|94.56|93.26|94.43|93.13|94.57|93.27|94.38|93.08|56
1657650900000|2022-07-12 18:35:00|94.44|93.14|94.43|93.13|94.45|93.15|94.37|93.07|26
1657651200000|2022-07-12 18:40:00|94.45|93.15|94.43|93.13|94.5|93.2|94.32|93.02|32
1657651500000|2022-07-12 18:45:00|94.42|93.12|94.42|93.12|94.43|93.13|94.39|93.09|28
1657651800000|2022-07-12 18:50:00|94.41|93.11|94.13|92.83|94.42|93.12|94.12|92.82|57
1657652100000|2022-07-12 18:55:00|94.14|92.84|93.93|92.63|94.14|92.84|93.84|92.54|85
1657652400000|2022-07-12 19:00:00|93.92|92.62|93.63|92.33|93.95|92.65|93.62|92.32|63
1657652700000|2022-07-12 19:05:00|93.64|92.34|93.51|92.21|93.82|92.52|93.45|92.15|72
1657653000000|2022-07-12 19:10:00|93.52|92.22|93.52|92.22|93.54|92.24|93.36|92.06|114
1657653300000|2022-07-12 19:15:00|93.51|92.21|93.13|91.83|93.6|92.3|93.07|91.77|210
1657653600000|2022-07-12 19:20:00|93.12|91.82|92.91|91.61|93.19|91.89|92.87|91.57|157
1657653900000|2022-07-12 19:25:00|92.9|91.6|92.84|91.54|92.97|91.67|92.81|91.51|175
1657654200000|2022-07-12 19:30:00|92.83|91.53|92.69|91.39|92.9|91.6|92.56|91.26|111
1657654500000|2022-07-12 19:35:00|92.71|91.41|92.43|91.13|92.71|91.41|92.33|91.03|96
1657654800000|2022-07-12 19:40:00|92.44|91.14|92.75|91.45|92.76|91.46|92.18|90.88|124
1657655100000|2022-07-12 19:45:00|92.76|91.46|93.01|91.71|93.01|91.71|92.75|91.45|109
1657655400000|2022-07-12 19:50:00|93|91.7|92.95|91.65|93.24|91.94|92.91|91.61|159
1657655700000|2022-07-12 19:55:00|92.94|91.64|92.91|91.61|93.06|91.76|92.89|91.59|72
1657656000000|2022-07-12 20:00:00|92.92|91.62|92.83|91.53|92.97|91.67|92.75|91.45|80
1657656300000|2022-07-12 20:05:00|92.84|91.54|92.87|91.57|92.87|91.57|92.73|91.43|33
1657656600000|2022-07-12 20:10:00|92.88|91.58|93.15|91.85|93.24|91.94|92.87|91.57|51
1657656900000|2022-07-12 20:15:00|93.14|91.84|93.15|91.85|93.18|91.88|93.1|91.8|23
1657657200000|2022-07-12 20:20:00|93.16|91.86|93.13|91.83|93.17|91.87|92.94|91.64|71
1657657500000|2022-07-12 20:25:00|93.14|91.84|93.15|91.85|93.21|91.91|93.02|91.72|45
1657657800000|2022-07-12 20:30:00|93.14|91.84|93.28|91.98|93.29|91.99|93.06|91.76|55
1657658100000|2022-07-12 20:35:00|93.27|91.97|93.24|91.94|93.27|91.97|93.22|91.92|36
1657658400000|2022-07-12 20:40:00|93.27|91.97|93.12|91.82|93.27|91.97|93.12|91.82|30
1657658700000|2022-07-12 20:45:00|93.11|91.81|92.9|91.6|93.11|91.81|92.85|91.55|84
1657659000000|2022-07-12 20:50:00|92.88|91.58|92.95|91.65|92.99|91.69|92.88|91.58|64
1657659300000|2022-07-12 20:55:00|92.96|91.66|93.24|91.94|93.27|91.97|92.96|91.66|57
1657659600000|2022-07-12 21:00:00|93.23|91.93|93.13|91.83|93.26|91.96|93.13|91.83|29
1657659900000|2022-07-12 21:05:00|93.12|91.82|93.24|91.94|93.24|91.94|93.11|91.81|40
1657660200000|2022-07-12 21:10:00|93.25|91.95|93.36|92.06|93.43|92.13|93.23|91.93|63
1657660500000|2022-07-12 21:15:00|93.35|92.05|93.34|92.04|93.37|92.07|93.32|92.02|21
1657660800000|2022-07-12 21:20:00|93.37|92.07|93.46|92.16|93.48|92.18|93.33|92.03|26
1657661100000|2022-07-12 21:25:00|93.43|92.13|93.35|92.05|93.44|92.14|93.35|92.05|22
1657661400000|2022-07-12 21:30:00|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|6
1657661700000|2022-07-12 21:35:00|93.37|92.07|93.28|91.98|93.37|92.07|93.27|91.97|16
1657662000000|2022-07-12 21:40:00|93.25|91.95|93.07|91.77|93.26|91.96|93.07|91.77|36
1657662300000|2022-07-12 21:45:00|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1657662600000|2022-07-12 21:50:00|93.08|91.78|93.19|91.89|93.23|91.93|93.06|91.76|36
1657662900000|2022-07-12 21:55:00|93.18|91.88|92.9|91.6|93.19|91.89|92.9|91.6|65
1657663200000|2022-07-12 22:00:00|92.91|91.61|92.85|91.55|92.91|91.61|92.61|91.31|111
1657663500000|2022-07-12 22:05:00|92.84|91.54|93|91.7|93.13|91.83|92.84|91.54|105
1657663800000|2022-07-12 22:10:00|93.02|91.72|92.96|91.66|93.07|91.77|92.86|91.56|45
1657664100000|2022-07-12 22:15:00|92.95|91.65|93.06|91.76|93.1|91.8|92.79|91.49|109
1657664400000|2022-07-12 22:20:00|93.05|91.75|93.03|91.73|93.12|91.82|93|91.7|78
1657664700000|2022-07-12 22:25:00|93.01|91.71|93.16|91.86|93.17|91.87|92.85|91.55|74
1657665000000|2022-07-12 22:30:00|93.15|91.85|93.07|91.77|93.2|91.9|93.06|91.76|49
1657665300000|2022-07-12 22:35:00|93.06|91.76|93.17|91.87|93.25|91.95|93|91.7|73
1657665600000|2022-07-12 22:40:00|93.19|91.89|93.08|91.78|93.24|91.94|93.08|91.78|32
1657665900000|2022-07-12 22:45:00|93.07|91.77|92.93|91.63|93.08|91.78|92.89|91.59|46
1657666200000|2022-07-12 22:50:00|92.92|91.62|92.65|91.35|92.92|91.62|92.64|91.34|51
1657666500000|2022-07-12 22:55:00|92.64|91.34|92.78|91.48|92.78|91.48|92.64|91.34|29
1657666800000|2022-07-12 23:00:00|92.77|91.47|92.76|91.46|92.77|91.47|92.64|91.34|31
1657667100000|2022-07-12 23:05:00|92.79|91.49|93.09|91.79|93.09|91.79|92.79|91.49|33
1657667400000|2022-07-12 23:10:00|93.08|91.78|93.03|91.73|93.21|91.91|93.01|91.71|86
1657667700000|2022-07-12 23:15:00|93.04|91.74|93.11|91.81|93.15|91.85|92.93|91.63|79
1657668000000|2022-07-12 23:20:00|93.1|91.8|92.79|91.49|93.11|91.81|92.73|91.43|84
1657668300000|2022-07-12 23:25:00|92.8|91.5|92.64|91.34|92.82|91.52|92.63|91.33|46
1657668600000|2022-07-12 23:30:00|92.65|91.35|92.84|91.54|93.05|91.75|92.65|91.35|61
1657668900000|2022-07-12 23:35:00|92.83|91.53|92.91|91.61|92.91|91.61|92.81|91.51|85
1657669200000|2022-07-12 23:40:00|92.9|91.6|92.87|91.57|93.05|91.75|92.81|91.51|77
1657669500000|2022-07-12 23:45:00|92.88|91.58|92.85|91.55|93.03|91.73|92.8|91.5|93
1657669800000|2022-07-12 23:50:00|92.86|91.56|92.29|90.99|92.86|91.56|92.11|90.81|223
1657670100000|2022-07-12 23:55:00|92.28|90.98|92.23|90.93|92.41|91.11|92.13|90.83|126
1657670400000|2022-07-13 00:00:00|92.22|90.92|91.49|90.19|92.36|91.06|91.15|89.85|221
1657670700000|2022-07-13 00:05:00|91.5|90.2|91.52|90.22|91.52|90.22|91.15|89.85|89
1657671000000|2022-07-13 00:10:00|91.58|90.28|91.71|90.41|91.85|90.55|91.4|90.1|113
1657671300000|2022-07-13 00:15:00|91.68|90.38|91.8|90.5|91.96|90.66|91.68|90.38|130
1657671600000|2022-07-13 00:20:00|91.79|90.49|91.91|90.61|92.13|90.83|91.74|90.44|152
1657671900000|2022-07-13 00:25:00|91.92|90.62|92.06|90.76|92.13|90.83|91.91|90.61|102
1657672200000|2022-07-13 00:30:00|92.07|90.77|92.22|90.92|92.26|90.96|92|90.7|118
1657672500000|2022-07-13 00:35:00|92.24|90.94|92.48|91.18|92.48|91.18|92.21|90.91|105
1657672800000|2022-07-13 00:40:00|92.49|91.19|92.51|91.21|92.54|91.24|92.41|91.11|109
1657673100000|2022-07-13 00:45:00|92.52|91.22|92.47|91.17|92.55|91.25|92.39|91.09|76
1657673400000|2022-07-13 00:50:00|92.48|91.18|92.4|91.1|92.49|91.19|92.39|91.09|48
1657673700000|2022-07-13 00:55:00|92.39|91.09|92.62|91.32|92.62|91.32|92.36|91.06|85
1657674000000|2022-07-13 01:00:00|92.61|91.31|92.75|91.45|92.77|91.47|92.46|91.16|105
1657674300000|2022-07-13 01:05:00|92.76|91.46|92.91|91.61|92.92|91.62|92.69|91.39|87
1657674600000|2022-07-13 01:10:00|92.9|91.6|92.76|91.46|92.92|91.62|92.69|91.39|96
1657674900000|2022-07-13 01:15:00|92.77|91.47|92.57|91.27|92.84|91.54|92.57|91.27|68
1657675200000|2022-07-13 01:20:00|92.58|91.28|92.63|91.33|92.76|91.46|92.58|91.28|34
1657675500000|2022-07-13 01:25:00|92.59|91.29|92.58|91.28|92.69|91.39|92.52|91.22|59
1657675800000|2022-07-13 01:30:00|92.6|91.3|92.57|91.27|92.6|91.3|92.52|91.22|76
1657676100000|2022-07-13 01:35:00|92.53|91.23|92.5|91.2|92.6|91.3|92.44|91.14|58
1657676400000|2022-07-13 01:40:00|92.49|91.19|92.41|91.11|92.55|91.25|92.39|91.09|68
1657676700000|2022-07-13 01:45:00|92.43|91.13|92.59|91.29|92.59|91.29|92.41|91.11|45
1657677000000|2022-07-13 01:50:00|92.6|91.3|92.74|91.44|92.78|91.48|92.6|91.3|75
1657677300000|2022-07-13 01:55:00|92.73|91.43|92.73|91.43|92.79|91.49|92.69|91.39|64
1657677600000|2022-07-13 02:00:00|92.74|91.44|93.12|91.82|93.12|91.82|92.74|91.44|61
1657677900000|2022-07-13 02:05:00|93.11|91.81|93.27|91.97|93.34|92.04|93.1|91.8|122
1657678200000|2022-07-13 02:10:00|93.28|91.98|93.26|91.96|93.35|92.05|93.26|91.96|51
1657678500000|2022-07-13 02:15:00|93.24|91.94|93.24|91.94|93.28|91.98|93.2|91.9|52
1657678800000|2022-07-13 02:20:00|93.25|91.95|93.29|91.99|93.3|92|93.23|91.93|40
1657679100000|2022-07-13 02:25:00|93.24|91.94|93.24|91.94|93.29|91.99|93.21|91.91|38
1657679400000|2022-07-13 02:30:00|93.26|91.96|93.24|91.94|93.38|92.08|93.24|91.94|55
1657679700000|2022-07-13 02:35:00|93.23|91.93|93.33|92.03|93.33|92.03|93.23|91.93|50
1657680000000|2022-07-13 02:40:00|93.34|92.04|93.32|92.02|93.4|92.1|93.31|92.01|74
1657680300000|2022-07-13 02:45:00|93.31|92.01|93.22|91.92|93.32|92.02|93.18|91.88|65
1657680600000|2022-07-13 02:50:00|93.21|91.91|93.32|92.02|93.33|92.03|93.19|91.89|70
1657680900000|2022-07-13 02:55:00|93.3|92|93.51|92.21|93.61|92.31|93.3|92|104
1657681200000|2022-07-13 03:00:00|93.53|92.23|93.41|92.11|93.55|92.25|93.39|92.09|55
1657681500000|2022-07-13 03:05:00|93.4|92.1|93.39|92.09|93.45|92.15|93.27|91.97|75
1657681800000|2022-07-13 03:10:00|93.38|92.08|93.28|91.98|93.43|92.13|93.25|91.95|65
1657682100000|2022-07-13 03:15:00|93.29|91.99|93.01|91.71|93.29|91.99|93|91.7|48
1657682400000|2022-07-13 03:20:00|93|91.7|93.19|91.89|93.2|91.9|92.97|91.67|51
1657682700000|2022-07-13 03:25:00|93.2|91.9|93|91.7|93.2|91.9|92.98|91.68|31
1657683000000|2022-07-13 03:30:00|93.03|91.73|93.07|91.77|93.08|91.78|92.98|91.68|30
1657683300000|2022-07-13 03:35:00|93.06|91.76|92.96|91.66|93.1|91.8|92.94|91.64|33
1657683600000|2022-07-13 03:40:00|92.97|91.67|92.91|91.61|93.03|91.73|92.88|91.58|87
1657683900000|2022-07-13 03:45:00|92.94|91.64|92.87|91.57|92.94|91.64|92.82|91.52|47
1657684200000|2022-07-13 03:50:00|92.88|91.58|92.99|91.69|92.99|91.69|92.84|91.54|59
1657684500000|2022-07-13 03:55:00|93.04|91.74|93|91.7|93.04|91.74|92.93|91.63|49
1657684800000|2022-07-13 04:00:00|92.99|91.69|93.2|91.9|93.24|91.94|92.95|91.65|70
1657685100000|2022-07-13 04:05:00|93.18|91.88|93.1|91.8|93.24|91.94|93.1|91.8|51
1657685400000|2022-07-13 04:10:00|93.09|91.79|93.12|91.82|93.13|91.83|93.09|91.79|37
1657685700000|2022-07-13 04:15:00|93.11|91.81|93.23|91.93|93.23|91.93|93.1|91.8|37
1657686000000|2022-07-13 04:20:00|93.2|91.9|93.27|91.97|93.29|91.99|93.19|91.89|38
1657686300000|2022-07-13 04:25:00|93.24|91.94|93.18|91.88|93.25|91.95|93.13|91.83|44
1657686600000|2022-07-13 04:30:00|93.19|91.89|93.22|91.92|93.23|91.93|93.09|91.79|74
1657686900000|2022-07-13 04:35:00|93.21|91.91|93.05|91.75|93.24|91.94|93.02|91.72|80
1657687200000|2022-07-13 04:40:00|93.03|91.73|92.9|91.6|93.06|91.76|92.84|91.54|86
1657687500000|2022-07-13 04:45:00|92.89|91.59|92.92|91.62|92.96|91.66|92.81|91.51|72
1657687800000|2022-07-13 04:50:00|92.91|91.61|92.9|91.6|93|91.7|92.81|91.51|72
1657688100000|2022-07-13 04:55:00|92.92|91.62|93.03|91.73|93.03|91.73|92.87|91.57|66
1657688400000|2022-07-13 05:00:00|93.02|91.72|92.97|91.67|93.06|91.76|92.92|91.62|47
1657688700000|2022-07-13 05:05:00|92.96|91.66|92.87|91.57|92.98|91.68|92.81|91.51|48
1657689000000|2022-07-13 05:10:00|92.88|91.58|92.89|91.59|92.92|91.62|92.84|91.54|52
1657689300000|2022-07-13 05:15:00|92.92|91.62|92.89|91.59|93.03|91.73|92.82|91.52|63
1657689600000|2022-07-13 05:20:00|92.92|91.62|93.09|91.79|93.09|91.79|92.79|91.49|88
1657689900000|2022-07-13 05:25:00|93.11|91.81|93.23|91.93|93.36|92.06|93.11|91.81|68
1657690200000|2022-07-13 05:30:00|93.22|91.92|93.21|91.91|93.24|91.94|93.13|91.83|54
1657690500000|2022-07-13 05:35:00|93.19|91.89|93.54|92.24|93.59|92.29|93.19|91.89|122
1657690800000|2022-07-13 05:40:00|93.57|92.27|93.51|92.21|93.57|92.27|93.39|92.09|89
1657691100000|2022-07-13 05:45:00|93.5|92.2|93.57|92.27|93.66|92.36|93.5|92.2|84
1657691400000|2022-07-13 05:50:00|93.61|92.31|93.39|92.09|93.66|92.36|93.39|92.09|77
1657691700000|2022-07-13 05:55:00|93.4|92.1|93.17|91.87|93.4|92.1|93.17|91.87|43
1657692000000|2022-07-13 06:00:00|93.18|91.88|93.24|91.94|93.29|91.99|93.18|91.88|32
1657692300000|2022-07-13 06:05:00|93.27|91.97|93.39|92.09|93.42|92.12|93.26|91.96|18
1657692600000|2022-07-13 06:10:00|93.38|92.08|93.36|92.06|93.38|92.08|93.28|91.98|34
1657692900000|2022-07-13 06:15:00|93.35|92.05|93.25|91.95|93.36|92.06|93.16|91.86|56
1657693200000|2022-07-13 06:20:00|93.26|91.96|93.24|91.94|93.29|91.99|93.24|91.94|31
1657693500000|2022-07-13 06:25:00|93.26|91.96|93.18|91.88|93.26|91.96|93.17|91.87|37
1657693800000|2022-07-13 06:30:00|93.2|91.9|93.26|91.96|93.26|91.96|93.17|91.87|24
1657694100000|2022-07-13 06:35:00|93.27|91.97|93.22|91.92|93.43|92.13|93.2|91.9|49
1657694400000|2022-07-13 06:40:00|93.21|91.91|93.44|92.14|93.47|92.17|93.21|91.91|44
1657694700000|2022-07-13 06:45:00|93.41|92.11|93.46|92.16|93.54|92.24|93.4|92.1|92
1657695000000|2022-07-13 06:50:00|93.45|92.15|93.33|92.03|93.45|92.15|93.29|91.99|60
1657695300000|2022-07-13 06:55:00|93.32|92.02|93.5|92.2|93.52|92.22|93.32|92.02|56
1657695600000|2022-07-13 07:00:00|93.51|92.21|93.59|92.29|93.63|92.33|93.51|92.21|75
1657695900000|2022-07-13 07:05:00|93.6|92.3|93.66|92.36|93.75|92.45|93.58|92.28|51
1657696200000|2022-07-13 07:10:00|93.67|92.37|93.55|92.25|93.75|92.45|93.55|92.25|37
1657696500000|2022-07-13 07:15:00|93.54|92.24|93.5|92.2|93.54|92.24|93.39|92.09|30
1657696800000|2022-07-13 07:20:00|93.51|92.21|93.38|92.08|93.61|92.31|93.36|92.06|60
1657697100000|2022-07-13 07:25:00|93.37|92.07|93.48|92.18|93.49|92.19|93.34|92.04|80
1657697400000|2022-07-13 07:30:00|93.49|92.19|93.62|92.32|93.65|92.35|93.43|92.13|55
1657697700000|2022-07-13 07:35:00|93.64|92.34|93.74|92.44|93.76|92.46|93.43|92.13|86
1657698000000|2022-07-13 07:40:00|93.73|92.43|94.37|93.07|94.37|93.07|93.71|92.41|287
1657698300000|2022-07-13 07:45:00|94.36|93.06|94.48|93.18|94.48|93.18|94.22|92.92|172
1657698600000|2022-07-13 07:50:00|94.47|93.17|94.32|93.02|94.47|93.17|94.23|92.93|108
1657698900000|2022-07-13 07:55:00|94.29|92.99|94.36|93.06|94.39|93.09|94.25|92.95|77
1657699200000|2022-07-13 08:00:00|94.37|93.07|94.56|93.26|94.75|93.45|94.37|93.07|92
1657699500000|2022-07-13 08:05:00|94.54|93.24|94.35|93.05|94.57|93.27|94.22|92.92|92
1657699800000|2022-07-13 08:10:00|94.36|93.06|94.33|93.03|94.43|93.13|94.29|92.99|111
1657700100000|2022-07-13 08:15:00|94.32|93.02|94.15|92.85|94.34|93.04|94.14|92.84|95
1657700400000|2022-07-13 08:20:00|94.14|92.84|94.33|93.03|94.35|93.05|94.12|92.82|84
1657700700000|2022-07-13 08:25:00|94.32|93.02|94.5|93.2|94.55|93.25|94.24|92.94|133
1657701000000|2022-07-13 08:30:00|94.48|93.18|94.49|93.19|94.56|93.26|94.46|93.16|123
1657701300000|2022-07-13 08:35:00|94.5|93.2|94.87|93.57|94.88|93.58|94.47|93.17|187
1657701600000|2022-07-13 08:40:00|94.86|93.56|94.73|93.43|94.91|93.61|94.7|93.4|114
1657701900000|2022-07-13 08:45:00|94.7|93.4|94.82|93.52|94.84|93.54|94.62|93.32|92
1657702200000|2022-07-13 08:50:00|94.84|93.54|94.8|93.5|94.86|93.56|94.74|93.44|99
1657702500000|2022-07-13 08:55:00|94.78|93.48|94.58|93.28|94.84|93.54|94.57|93.27|125
1657702800000|2022-07-13 09:00:00|94.59|93.29|94.58|93.28|94.73|93.43|94.58|93.28|28
1657703100000|2022-07-13 09:05:00|94.59|93.29|94.57|93.27|94.59|93.29|94.4|93.1|99
1657703400000|2022-07-13 09:10:00|94.56|93.26|94.62|93.32|94.63|93.33|94.49|93.19|93
1657703700000|2022-07-13 09:15:00|94.61|93.31|94.51|93.21|94.63|93.33|94.47|93.17|79
1657704000000|2022-07-13 09:20:00|94.52|93.22|94.41|93.11|94.57|93.27|94.38|93.08|89
1657704300000|2022-07-13 09:25:00|94.42|93.12|94.53|93.23|94.57|93.27|94.41|93.11|79
1657704600000|2022-07-13 09:30:00|94.54|93.24|94.28|92.98|94.54|93.24|94.27|92.97|67
1657704900000|2022-07-13 09:35:00|94.29|92.99|94.23|92.93|94.33|93.03|94.19|92.89|106
1657705200000|2022-07-13 09:40:00|94.22|92.92|94.14|92.84|94.23|92.93|94.12|92.82|60
1657705500000|2022-07-13 09:45:00|94.13|92.83|94.22|92.92|94.23|92.93|94.04|92.74|74
1657705800000|2022-07-13 09:50:00|94.21|92.91|94.26|92.96|94.26|92.96|94.16|92.86|53
1657706100000|2022-07-13 09:55:00|94.25|92.95|94.14|92.84|94.26|92.96|94.13|92.83|58
1657706400000|2022-07-13 10:00:00|94.13|92.83|94.02|92.72|94.15|92.85|93.99|92.69|44
1657706700000|2022-07-13 10:05:00|94.01|92.71|94.13|92.83|94.14|92.84|94|92.7|44
1657707000000|2022-07-13 10:10:00|94.12|92.82|94.07|92.77|94.14|92.84|93.99|92.69|69
1657707300000|2022-07-13 10:15:00|94.09|92.79|94.11|92.81|94.13|92.83|94.07|92.77|46
1657707600000|2022-07-13 10:20:00|94.09|92.79|94.13|92.83|94.14|92.84|94.03|92.73|49
1657707900000|2022-07-13 10:25:00|94.12|92.82|93.98|92.68|94.14|92.84|93.93|92.63|101
1657708200000|2022-07-13 10:30:00|93.96|92.66|93.92|92.62|93.97|92.67|93.76|92.46|88
1657708500000|2022-07-13 10:35:00|93.9|92.6|93.93|92.63|93.94|92.64|93.86|92.56|63
1657708800000|2022-07-13 10:40:00|93.92|92.62|94.11|92.81|94.14|92.84|93.92|92.62|85
1657709100000|2022-07-13 10:45:00|94.09|92.79|94.1|92.8|94.14|92.84|94.05|92.75|72
1657709400000|2022-07-13 10:50:00|94.08|92.78|94.03|92.73|94.13|92.83|94.01|92.71|33
1657709700000|2022-07-13 10:55:00|94.02|92.72|94.1|92.8|94.11|92.81|94.01|92.71|42
1657710000000|2022-07-13 11:00:00|94.09|92.79|93.95|92.65|94.1|92.8|93.94|92.64|81
1657710300000|2022-07-13 11:05:00|93.96|92.66|94.12|92.82|94.25|92.95|93.86|92.56|104
1657710600000|2022-07-13 11:10:00|94.11|92.81|94.18|92.88|94.22|92.92|94.11|92.81|61
1657710900000|2022-07-13 11:15:00|94.15|92.85|94|92.7|94.16|92.86|94|92.7|49
1657711200000|2022-07-13 11:20:00|93.99|92.69|93.92|92.62|94.07|92.77|93.92|92.62|45
1657711500000|2022-07-13 11:25:00|93.91|92.61|94.09|92.79|94.13|92.83|93.91|92.61|74
1657711800000|2022-07-13 11:30:00|94.08|92.78|94.12|92.82|94.15|92.85|94.04|92.74|55
1657712100000|2022-07-13 11:35:00|94.1|92.8|94.2|92.9|94.27|92.97|94.1|92.8|69
1657712400000|2022-07-13 11:40:00|94.21|92.91|94.12|92.82|94.23|92.93|94.11|92.81|60
1657712700000|2022-07-13 11:45:00|94.14|92.84|94.29|92.99|94.37|93.07|94.11|92.81|117
1657713000000|2022-07-13 11:50:00|94.3|93|94.23|92.93|94.32|93.02|94.11|92.81|74
1657713300000|2022-07-13 11:55:00|94.24|92.94|94.33|93.03|94.42|93.12|94.22|92.92|124
1657713600000|2022-07-13 12:00:00|94.31|93.01|94.75|93.45|94.76|93.46|94.28|92.98|119
1657713900000|2022-07-13 12:05:00|94.74|93.44|94.54|93.24|94.76|93.46|94.53|93.23|65
1657714200000|2022-07-13 12:10:00|94.57|93.27|94.15|92.85|94.57|93.27|94.11|92.81|104
1657714500000|2022-07-13 12:15:00|94.14|92.84|94.01|92.71|94.16|92.86|93.85|92.55|164
1657714800000|2022-07-13 12:20:00|94.02|92.72|94.69|93.39|94.72|93.42|94.02|92.72|120
1657715100000|2022-07-13 12:25:00|94.68|93.38|95.47|94.17|95.52|94.22|94.6|93.3|256
1657715400000|2022-07-13 12:30:00|95.48|94.18|93.38|92.08|95.48|94.18|93.16|91.86|552
1657715700000|2022-07-13 12:35:00|93.37|92.07|91.9|90.6|93.41|92.11|91.9|90.6|422
1657716000000|2022-07-13 12:40:00|91.91|90.61|90.63|89.33|91.96|90.66|89.65|88.35|549
1657716300000|2022-07-13 12:45:00|90.64|89.34|91.04|89.74|91.04|89.74|90.19|88.89|327
1657716600000|2022-07-13 12:50:00|91.03|89.73|90.55|89.25|91.03|89.73|90.4|89.1|248
1657716900000|2022-07-13 12:55:00|90.56|89.26|90.75|89.45|90.78|89.48|90.23|88.93|163
1657717200000|2022-07-13 13:00:00|90.74|89.44|90.86|89.56|90.9|89.6|90.31|89.01|195
1657717500000|2022-07-13 13:05:00|90.85|89.55|90.69|89.39|90.85|89.55|90.54|89.24|92
1657717800000|2022-07-13 13:10:00|90.7|89.4|90.58|89.28|90.78|89.48|90.54|89.24|118
1657718100000|2022-07-13 13:15:00|90.57|89.27|89.91|88.61|90.64|89.34|89.73|88.43|152
1657718400000|2022-07-13 13:20:00|89.92|88.62|90.12|88.82|90.24|88.94|89.83|88.53|187
1657718700000|2022-07-13 13:25:00|90.14|88.84|89.91|88.61|90.16|88.86|89.78|88.48|171
1657719000000|2022-07-13 13:30:00|89.92|88.62|89.96|88.66|89.96|88.66|89.51|88.21|281
1657719300000|2022-07-13 13:35:00|89.95|88.65|90.62|89.32|90.63|89.33|89.76|88.46|209
1657719600000|2022-07-13 13:40:00|90.61|89.31|90.69|89.39|90.89|89.59|90.56|89.26|183
1657719900000|2022-07-13 13:45:00|90.66|89.36|91.06|89.76|91.06|89.76|90.56|89.26|157
1657720200000|2022-07-13 13:50:00|91.07|89.77|91.06|89.76|91.19|89.89|90.82|89.52|195
1657720500000|2022-07-13 13:55:00|91.07|89.77|91.13|89.83|91.24|89.94|90.88|89.58|137
1657720800000|2022-07-13 14:00:00|91.14|89.84|91.23|89.93|91.26|89.96|90.92|89.62|153
1657721100000|2022-07-13 14:05:00|91.25|89.95|90.97|89.67|91.29|89.99|90.94|89.64|81
1657721400000|2022-07-13 14:10:00|90.98|89.68|91.22|89.92|91.25|89.95|90.97|89.67|116
1657721700000|2022-07-13 14:15:00|91.2|89.9|90.98|89.68|91.27|89.97|90.95|89.65|134
1657722000000|2022-07-13 14:20:00|90.96|89.66|90.86|89.56|91.02|89.72|90.78|89.48|110
1657722300000|2022-07-13 14:25:00|90.84|89.54|91.05|89.75|91.19|89.89|90.84|89.54|107
1657722600000|2022-07-13 14:30:00|91.04|89.74|91.58|90.28|91.6|90.3|90.95|89.65|259
1657722900000|2022-07-13 14:35:00|91.57|90.27|91.66|90.36|91.91|90.61|91.57|90.27|172
1657723200000|2022-07-13 14:40:00|91.67|90.37|92.16|90.86|92.22|90.92|91.66|90.36|190
1657723500000|2022-07-13 14:45:00|92.17|90.87|92.33|91.03|92.5|91.2|91.96|90.66|341
1657723800000|2022-07-13 14:50:00|92.32|91.02|92.19|90.89|92.56|91.26|92.1|90.8|277
1657724100000|2022-07-13 14:55:00|92.18|90.88|92.26|90.96|92.39|91.09|92.14|90.84|202
1657724400000|2022-07-13 15:00:00|92.27|90.97|92.35|91.05|92.49|91.19|92.2|90.9|129
1657724700000|2022-07-13 15:05:00|92.36|91.06|92.44|91.14|92.75|91.45|92.36|91.06|164
1657725000000|2022-07-13 15:10:00|92.43|91.13|92.5|91.2|92.57|91.27|92.37|91.07|80
1657725300000|2022-07-13 15:15:00|92.51|91.21|92.23|90.93|92.53|91.23|92.22|90.92|83
1657725600000|2022-07-13 15:20:00|92.24|90.94|92.07|90.77|92.24|90.94|92.07|90.77|47
1657725900000|2022-07-13 15:25:00|92.06|90.76|91.93|90.63|92.09|90.79|91.93|90.63|92
1657726200000|2022-07-13 15:30:00|91.94|90.64|91.91|90.61|92.06|90.76|91.76|90.46|121
1657726500000|2022-07-13 15:35:00|91.92|90.62|91.94|90.64|91.97|90.67|91.73|90.43|92
1657726800000|2022-07-13 15:40:00|91.93|90.63|91.76|90.46|92.1|90.8|91.76|90.46|95
1657727100000|2022-07-13 15:45:00|91.75|90.45|92|90.7|92.01|90.71|91.74|90.44|118
1657727400000|2022-07-13 15:50:00|92.02|90.72|91.98|90.68|92.15|90.85|91.94|90.64|109
1657727700000|2022-07-13 15:55:00|91.97|90.67|91.77|90.47|91.97|90.67|91.77|90.47|109
1657728000000|2022-07-13 16:00:00|91.76|90.46|91.62|90.32|91.84|90.54|91.58|90.28|111
1657728300000|2022-07-13 16:05:00|91.61|90.31|91.74|90.44|91.75|90.45|91.61|90.31|55
1657728600000|2022-07-13 16:10:00|91.73|90.43|91.33|90.03|91.73|90.43|91.32|90.02|116
1657728900000|2022-07-13 16:15:00|91.32|90.02|91.11|89.81|91.37|90.07|91.1|89.8|189
1657729200000|2022-07-13 16:20:00|91.1|89.8|91.45|90.15|91.5|90.2|91.01|89.71|174
1657729500000|2022-07-13 16:25:00|91.47|90.17|91.56|90.26|91.59|90.29|91.32|90.02|120
1657729800000|2022-07-13 16:30:00|91.55|90.25|91.76|90.46|91.82|90.52|91.51|90.21|98
1657730100000|2022-07-13 16:35:00|91.75|90.45|91.99|90.69|91.99|90.69|91.73|90.43|122
1657730400000|2022-07-13 16:40:00|92|90.7|92.01|90.71|92.01|90.71|91.82|90.52|98
1657730700000|2022-07-13 16:45:00|92.02|90.72|91.81|90.51|92.15|90.85|91.73|90.43|115
1657731000000|2022-07-13 16:50:00|91.84|90.54|92.28|90.98|92.28|90.98|91.76|90.46|125
1657731300000|2022-07-13 16:55:00|92.3|91|92.38|91.08|92.4|91.1|92.28|90.98|84
1657731600000|2022-07-13 17:00:00|92.37|91.07|93.26|91.96|93.61|92.31|92.31|91.01|334
1657731900000|2022-07-13 17:05:00|93.31|92.01|92.87|91.57|93.37|92.07|92.86|91.56|275
1657732200000|2022-07-13 17:10:00|92.9|91.6|93.28|91.98|93.4|92.1|92.86|91.56|229
1657732500000|2022-07-13 17:15:00|93.27|91.97|93|91.7|93.29|91.99|92.92|91.62|205
1657732800000|2022-07-13 17:20:00|92.98|91.68|93.21|91.91|93.21|91.91|92.9|91.6|108
1657733100000|2022-07-13 17:25:00|93.2|91.9|93.13|91.83|93.22|91.92|92.94|91.64|141
1657733400000|2022-07-13 17:30:00|93.11|91.81|92.9|91.6|93.14|91.84|92.82|91.52|118
1657733700000|2022-07-13 17:35:00|92.91|91.61|93.04|91.74|93.06|91.76|92.86|91.56|125
1657734000000|2022-07-13 17:40:00|93.03|91.73|93.47|92.17|93.48|92.18|93.03|91.73|143
1657734300000|2022-07-13 17:45:00|93.46|92.16|93.42|92.12|93.48|92.18|93.03|91.73|199
1657734600000|2022-07-13 17:50:00|93.43|92.13|93.25|91.95|93.44|92.14|93.25|91.95|81
1657734900000|2022-07-13 17:55:00|93.24|91.94|93.33|92.03|93.42|92.12|93.22|91.92|127
1657735200000|2022-07-13 18:00:00|93.34|92.04|92.78|91.48|93.35|92.05|92.75|91.45|275
1657735500000|2022-07-13 18:05:00|92.79|91.49|92.92|91.62|93.02|91.72|92.78|91.48|179
1657735800000|2022-07-13 18:10:00|92.93|91.63|93.01|91.71|93.05|91.75|92.85|91.55|154
1657736100000|2022-07-13 18:15:00|93.03|91.73|92.87|91.57|93.04|91.74|92.8|91.5|184
1657736400000|2022-07-13 18:20:00|92.86|91.56|93.06|91.76|93.13|91.83|92.74|91.44|221
1657736700000|2022-07-13 18:25:00|93.05|91.75|93.05|91.75|93.16|91.86|92.92|91.62|150
1657737000000|2022-07-13 18:30:00|93.06|91.76|92.82|91.52|93.22|91.92|92.7|91.4|144
1657737300000|2022-07-13 18:35:00|92.81|91.51|92.94|91.64|92.96|91.66|92.81|91.51|136
1657737600000|2022-07-13 18:40:00|92.92|91.62|92.95|91.65|93.14|91.84|92.88|91.58|108
1657737900000|2022-07-13 18:45:00|92.94|91.64|92.85|91.55|93.02|91.72|92.82|91.52|136
1657738200000|2022-07-13 18:50:00|92.84|91.54|93.04|91.74|93.15|91.85|92.84|91.54|115
1657738500000|2022-07-13 18:55:00|93.05|91.75|93.04|91.74|93.15|91.85|92.88|91.58|191
1657738800000|2022-07-13 19:00:00|93.05|91.75|93.03|91.73|93.18|91.88|92.94|91.64|239
1657739100000|2022-07-13 19:05:00|93.04|91.74|92.75|91.45|93.05|91.75|92.71|91.41|141
1657739400000|2022-07-13 19:10:00|92.73|91.43|92.93|91.63|92.94|91.64|92.72|91.42|58
1657739700000|2022-07-13 19:15:00|92.94|91.64|92.86|91.56|92.94|91.64|92.82|91.52|68
1657740000000|2022-07-13 19:20:00|92.87|91.57|92.83|91.53|92.87|91.57|92.75|91.45|53
1657740300000|2022-07-13 19:25:00|92.82|91.52|92.74|91.44|92.82|91.52|92.7|91.4|51
1657740600000|2022-07-13 19:30:00|92.75|91.45|92.54|91.24|92.75|91.45|92.53|91.23|105
1657740900000|2022-07-13 19:35:00|92.53|91.23|92.81|91.51|92.81|91.51|92.53|91.23|81
1657741200000|2022-07-13 19:40:00|92.8|91.5|92.45|91.15|92.83|91.53|92.45|91.15|72
1657741500000|2022-07-13 19:45:00|92.46|91.16|92.52|91.22|92.61|91.31|92.46|91.16|74
1657741800000|2022-07-13 19:50:00|92.51|91.21|92.44|91.14|92.51|91.21|92.42|91.12|31
1657742100000|2022-07-13 19:55:00|92.45|91.15|92.44|91.14|92.52|91.22|92.39|91.09|79
1657742400000|2022-07-13 20:00:00|92.43|91.13|92.55|91.25|92.76|91.46|92.42|91.12|114
1657742700000|2022-07-13 20:05:00|92.56|91.26|92.62|91.32|92.62|91.32|92.44|91.14|69
1657743000000|2022-07-13 20:10:00|92.63|91.33|92.6|91.3|92.65|91.35|92.56|91.26|36
1657743300000|2022-07-13 20:15:00|92.61|91.31|92.5|91.2|92.62|91.32|92.49|91.19|43
1657743600000|2022-07-13 20:20:00|92.49|91.19|92.47|91.17|92.57|91.27|92.42|91.12|73
1657743900000|2022-07-13 20:25:00|92.46|91.16|92.43|91.13|92.47|91.17|92.33|91.03|66
1657744200000|2022-07-13 20:30:00|92.44|91.14|92.51|91.21|92.53|91.23|92.41|91.11|37
1657744500000|2022-07-13 20:35:00|92.55|91.25|92.63|91.33|92.65|91.35|92.55|91.25|34
1657744800000|2022-07-13 20:40:00|92.65|91.35|92.57|91.27|92.65|91.35|92.53|91.23|48
1657745100000|2022-07-13 20:45:00|92.58|91.28|92.57|91.27|92.62|91.32|92.52|91.22|31
1657745400000|2022-07-13 20:50:00|92.56|91.26|92.46|91.16|92.63|91.33|92.46|91.16|47
1657745700000|2022-07-13 20:55:00|92.45|91.15|92.53|91.23|92.6|91.3|92.43|91.13|64
1657746000000|2022-07-13 21:00:00|92.51|91.21|92.49|91.19|92.53|91.23|92.45|91.15|31
1657746300000|2022-07-13 21:05:00|92.5|91.2|92.76|91.46|92.76|91.46|92.5|91.2|35
1657746600000|2022-07-13 21:10:00|92.77|91.47|92.64|91.34|92.9|91.6|92.63|91.33|51
1657746900000|2022-07-13 21:15:00|92.65|91.35|92.71|91.41|92.71|91.41|92.55|91.25|43
1657747200000|2022-07-13 21:20:00|92.72|91.42|92.74|91.44|92.75|91.45|92.7|91.4|20
1657747500000|2022-07-13 21:25:00|92.73|91.43|92.87|91.57|92.87|91.57|92.73|91.43|38
1657747800000|2022-07-13 21:30:00|92.86|91.56|92.94|91.64|92.94|91.64|92.86|91.56|36
1657748100000|2022-07-13 21:35:00|92.93|91.63|92.94|91.64|92.97|91.67|92.93|91.63|22
1657748400000|2022-07-13 21:40:00|92.95|91.65|93.16|91.86|93.18|91.88|92.93|91.63|53
1657748700000|2022-07-13 21:45:00|93.15|91.85|93.23|91.93|93.23|91.93|93.13|91.83|23
1657749000000|2022-07-13 21:50:00|93.24|91.94|93.38|92.08|93.39|92.09|93.24|91.94|34
1657749300000|2022-07-13 21:55:00|93.39|92.09|93.49|92.19|93.51|92.21|93.39|92.09|34
1657749600000|2022-07-13 22:00:00|93.48|92.18|94|92.7|94.08|92.78|93.48|92.18|139
1657749900000|2022-07-13 22:05:00|93.99|92.69|93.48|92.18|94.01|92.71|93.48|92.18|92
1657750200000|2022-07-13 22:10:00|93.47|92.17|93.75|92.45|93.76|92.46|93.47|92.17|34
1657750500000|2022-07-13 22:15:00|93.76|92.46|93.65|92.35|93.77|92.47|93.64|92.34|21
1657750800000|2022-07-13 22:20:00|93.67|92.37|93.84|92.54|93.86|92.56|93.66|92.36|78
1657751100000|2022-07-13 22:25:00|93.85|92.55|93.76|92.46|93.97|92.67|93.76|92.46|84
1657751400000|2022-07-13 22:30:00|93.77|92.47|93.88|92.58|93.96|92.66|93.77|92.47|103
1657751700000|2022-07-13 22:35:00|93.89|92.59|93.38|92.08|93.9|92.6|93.38|92.08|91
1657752000000|2022-07-13 22:40:00|93.37|92.07|93.33|92.03|93.43|92.13|93.29|91.99|81
1657752300000|2022-07-13 22:45:00|93.34|92.04|93.47|92.17|93.48|92.18|93.33|92.03|85
1657752600000|2022-07-13 22:50:00|93.46|92.16|93.43|92.13|93.48|92.18|93.35|92.05|62
1657752900000|2022-07-13 22:55:00|93.44|92.14|93.36|92.06|93.44|92.14|93.35|92.05|37
1657753200000|2022-07-13 23:00:00|93.37|92.07|93.51|92.21|93.61|92.31|93.36|92.06|94
1657753500000|2022-07-13 23:05:00|93.53|92.23|93.63|92.33|93.65|92.35|93.53|92.23|51
1657753800000|2022-07-13 23:10:00|93.62|92.32|93.93|92.63|93.94|92.64|93.56|92.26|65
1657754100000|2022-07-13 23:15:00|93.95|92.65|95.39|94.09|95.5|94.2|93.89|92.59|383
1657754400000|2022-07-13 23:20:00|95.42|94.12|95.68|94.38|96.09|94.79|95.42|94.12|210
1657754700000|2022-07-13 23:25:00|95.69|94.39|95.36|94.06|95.75|94.45|95.27|93.97|185
1657755000000|2022-07-13 23:30:00|95.37|94.07|95.36|94.06|95.56|94.26|95.32|94.02|186
1657755300000|2022-07-13 23:35:00|95.35|94.05|95.42|94.12|95.54|94.24|95.35|94.05|162
1657755600000|2022-07-13 23:40:00|95.4|94.1|95.57|94.27|95.87|94.57|95.4|94.1|158
1657755900000|2022-07-13 23:45:00|95.58|94.28|95.35|94.05|95.66|94.36|95.32|94.02|108
1657756200000|2022-07-13 23:50:00|95.34|94.04|95.42|94.12|95.69|94.39|95.34|94.04|126
1657756500000|2022-07-13 23:55:00|95.41|94.11|95.63|94.33|95.82|94.52|95.36|94.06|142
1657756800000|2022-07-14 00:00:00|95.62|94.32|95.97|94.67|96.32|95.02|95.57|94.27|247
1657757100000|2022-07-14 00:05:00|95.99|94.69|95.6|94.3|95.99|94.69|95.6|94.3|122
1657757400000|2022-07-14 00:10:00|95.59|94.29|95.63|94.33|95.76|94.46|95.57|94.27|94
1657757700000|2022-07-14 00:15:00|95.62|94.32|95.18|93.88|95.75|94.45|95.12|93.82|117
1657758000000|2022-07-14 00:20:00|95.17|93.87|95.16|93.86|95.27|93.97|94.87|93.57|129
1657758300000|2022-07-14 00:25:00|95.19|93.89|94.97|93.67|95.26|93.96|94.96|93.66|78
1657758600000|2022-07-14 00:30:00|95|93.7|95.15|93.85|95.21|93.91|94.98|93.68|99
1657758900000|2022-07-14 00:35:00|95.14|93.84|95.09|93.79|95.19|93.89|95.04|93.74|62
1657759200000|2022-07-14 00:40:00|95.1|93.8|95.07|93.77|95.16|93.86|95.06|93.76|60
1657759500000|2022-07-14 00:45:00|95.08|93.78|94.94|93.64|95.21|93.91|94.94|93.64|82
1657759800000|2022-07-14 00:50:00|94.96|93.66|95.18|93.88|95.2|93.9|94.94|93.64|118
1657760100000|2022-07-14 00:55:00|95.17|93.87|94.99|93.69|95.17|93.87|94.97|93.67|83
1657760400000|2022-07-14 01:00:00|94.98|93.68|95.04|93.74|95.04|93.74|94.98|93.68|80
1657760700000|2022-07-14 01:05:00|94.99|93.69|95.14|93.84|95.14|93.84|94.81|93.51|68
1657761000000|2022-07-14 01:10:00|95.15|93.85|95.35|94.05|95.38|94.08|95.15|93.85|43
1657761300000|2022-07-14 01:15:00|95.36|94.06|95.29|93.99|95.65|94.35|95.2|93.9|131
1657761600000|2022-07-14 01:20:00|95.31|94.01|95.22|93.92|95.45|94.15|95.22|93.92|85
1657761900000|2022-07-14 01:25:00|95.21|93.91|95.14|93.84|95.21|93.91|95.07|93.77|74
1657762200000|2022-07-14 01:30:00|95.13|93.83|95.12|93.82|95.19|93.89|95.01|93.71|78
1657762500000|2022-07-14 01:35:00|95.11|93.81|95.11|93.81|95.13|93.83|94.98|93.68|58
1657762800000|2022-07-14 01:40:00|95.12|93.82|95.11|93.81|95.14|93.84|95.02|93.72|73
1657763100000|2022-07-14 01:45:00|95.12|93.82|94.99|93.69|95.12|93.82|94.98|93.68|59
1657763400000|2022-07-14 01:50:00|95|93.7|95.07|93.77|95.09|93.79|95|93.7|28
1657763700000|2022-07-14 01:55:00|95.06|93.76|95.24|93.94|95.26|93.96|94.97|93.67|86
1657764000000|2022-07-14 02:00:00|95.25|93.95|95.18|93.88|95.31|94.01|95.14|93.84|52
1657764300000|2022-07-14 02:05:00|95.17|93.87|95.01|93.71|95.17|93.87|94.97|93.67|58
1657764600000|2022-07-14 02:10:00|95|93.7|94.95|93.65|95.04|93.74|94.94|93.64|61
1657764900000|2022-07-14 02:15:00|94.94|93.64|94.92|93.62|94.97|93.67|94.87|93.57|43
1657765200000|2022-07-14 02:20:00|94.94|93.64|94.93|93.63|94.96|93.66|94.88|93.58|57
1657765500000|2022-07-14 02:25:00|94.92|93.62|94.91|93.61|94.93|93.63|94.87|93.57|37
1657765800000|2022-07-14 02:30:00|94.9|93.6|95.05|93.75|95.12|93.82|94.9|93.6|41
1657766100000|2022-07-14 02:35:00|95.06|93.76|95.31|94.01|95.33|94.03|95.06|93.76|73
1657766400000|2022-07-14 02:40:00|95.3|94|95.07|93.77|95.31|94.01|95.06|93.76|70
1657766700000|2022-07-14 02:45:00|95.08|93.78|94.76|93.46|95.14|93.84|94.75|93.45|76
1657767000000|2022-07-14 02:50:00|94.77|93.47|94.65|93.35|94.8|93.5|94.64|93.34|61
1657767300000|2022-07-14 02:55:00|94.66|93.36|94.85|93.55|94.85|93.55|94.65|93.35|46
1657767600000|2022-07-14 03:00:00|94.88|93.58|95.17|93.87|95.19|93.89|94.85|93.55|102
1657767900000|2022-07-14 03:05:00|95.18|93.88|95.21|93.91|95.27|93.97|95.14|93.84|54
1657768200000|2022-07-14 03:10:00|95.22|93.92|95.16|93.86|95.22|93.92|95.14|93.84|31
1657768500000|2022-07-14 03:15:00|95.15|93.85|95.24|93.94|95.28|93.98|95.14|93.84|33
1657768800000|2022-07-14 03:20:00|95.26|93.96|95.17|93.87|95.38|94.08|95.17|93.87|55
1657769100000|2022-07-14 03:25:00|95.16|93.86|95.3|94|95.31|94.01|95.16|93.86|64
1657769400000|2022-07-14 03:30:00|95.31|94.01|95.25|93.95|95.34|94.04|95.16|93.86|81
1657769700000|2022-07-14 03:35:00|95.24|93.94|95.05|93.75|95.26|93.96|95.04|93.74|59
1657770000000|2022-07-14 03:40:00|95.04|93.74|95.15|93.85|95.18|93.88|95.04|93.74|69
1657770300000|2022-07-14 03:45:00|95.14|93.84|94.95|93.65|95.14|93.84|94.95|93.65|62
1657770600000|2022-07-14 03:50:00|94.96|93.66|94.96|93.66|94.97|93.67|94.84|93.54|76
1657770900000|2022-07-14 03:55:00|94.97|93.67|94.96|93.66|95.04|93.74|94.95|93.65|30
1657771200000|2022-07-14 04:00:00|94.97|93.67|95.05|93.75|95.07|93.77|94.95|93.65|31
1657771500000|2022-07-14 04:05:00|95.06|93.76|95.33|94.03|95.47|94.17|95.06|93.76|61
1657771800000|2022-07-14 04:10:00|95.36|94.06|95.33|94.03|95.39|94.09|95.06|93.76|51
1657772100000|2022-07-14 04:15:00|95.32|94.02|94.95|93.65|95.38|94.08|94.95|93.65|120
1657772400000|2022-07-14 04:20:00|94.94|93.64|94.84|93.54|94.95|93.65|94.78|93.48|130
1657772700000|2022-07-14 04:25:00|94.83|93.53|94.81|93.51|94.88|93.58|94.76|93.46|90
1657773000000|2022-07-14 04:30:00|94.8|93.5|94.99|93.69|95|93.7|94.78|93.48|78
1657773300000|2022-07-14 04:35:00|94.98|93.68|94.88|93.58|95|93.7|94.86|93.56|77
1657773600000|2022-07-14 04:40:00|94.89|93.59|94.86|93.56|94.89|93.59|94.78|93.48|36
1657773900000|2022-07-14 04:45:00|94.87|93.57|94.87|93.57|94.89|93.59|94.8|93.5|50
1657774200000|2022-07-14 04:50:00|94.89|93.59|94.29|92.99|94.94|93.64|94.29|92.99|61
1657774500000|2022-07-14 04:55:00|94.3|93|94.36|93.06|94.4|93.1|94.2|92.9|67
1657774800000|2022-07-14 05:00:00|94.39|93.09|94.53|93.23|94.54|93.24|94.31|93.01|142
1657775100000|2022-07-14 05:05:00|94.52|93.22|94.72|93.42|94.74|93.44|94.5|93.2|70
1657775400000|2022-07-14 05:10:00|94.71|93.41|94.73|93.43|94.76|93.46|94.67|93.37|59
1657775700000|2022-07-14 05:15:00|94.76|93.46|94.75|93.45|94.9|93.6|94.72|93.42|110
1657776000000|2022-07-14 05:20:00|94.77|93.47|94.85|93.55|95.08|93.78|94.76|93.46|92
1657776300000|2022-07-14 05:25:00|94.83|93.53|95.02|93.72|95.05|93.75|94.82|93.52|49
1657776600000|2022-07-14 05:30:00|95.05|93.75|95.15|93.85|95.16|93.86|95.02|93.72|47
1657776900000|2022-07-14 05:35:00|95.13|93.83|95.08|93.78|95.23|93.93|95.07|93.77|33
1657777200000|2022-07-14 05:40:00|95.07|93.77|94.96|93.66|95.07|93.77|94.94|93.64|37
1657777500000|2022-07-14 05:45:00|94.95|93.65|94.83|93.53|94.96|93.66|94.63|93.33|75
1657777800000|2022-07-14 05:50:00|94.82|93.52|94.62|93.32|94.82|93.52|94.54|93.24|100
1657778100000|2022-07-14 05:55:00|94.61|93.31|94.68|93.38|94.68|93.38|94.59|93.29|45
1657778400000|2022-07-14 06:00:00|94.69|93.39|94.61|93.31|94.69|93.39|94.59|93.29|52
1657778700000|2022-07-14 06:05:00|94.62|93.32|94.74|93.44|94.8|93.5|94.6|93.3|50
1657779000000|2022-07-14 06:10:00|94.73|93.43|94.74|93.44|94.75|93.45|94.62|93.32|35
1657779300000|2022-07-14 06:15:00|94.76|93.46|94.71|93.41|94.76|93.46|94.65|93.35|41
1657779600000|2022-07-14 06:20:00|94.7|93.4|94.51|93.21|94.73|93.43|94.5|93.2|38
1657779900000|2022-07-14 06:25:00|94.49|93.19|94.26|92.96|94.49|93.19|94.26|92.96|68
1657780200000|2022-07-14 06:30:00|94.25|92.95|93.9|92.6|94.3|93|93.86|92.56|203
1657780500000|2022-07-14 06:35:00|93.93|92.63|94.07|92.77|94.15|92.85|93.89|92.59|108
1657780800000|2022-07-14 06:40:00|94.09|92.79|94.13|92.83|94.14|92.84|94|92.7|69
1657781100000|2022-07-14 06:45:00|94.14|92.84|94.36|93.06|94.41|93.11|94.14|92.84|100
1657781400000|2022-07-14 06:50:00|94.35|93.05|94.21|92.91|94.35|93.05|94.14|92.84|58
1657781700000|2022-07-14 06:55:00|94.22|92.92|94.25|92.95|94.34|93.04|94.21|92.91|49
1657782000000|2022-07-14 07:00:00|94.24|92.94|94.15|92.85|94.28|92.98|94.15|92.85|59
1657782300000|2022-07-14 07:05:00|94.13|92.83|93.74|92.44|94.13|92.83|93.71|92.41|141
1657782600000|2022-07-14 07:10:00|93.65|92.35|94|92.7|94.01|92.71|93.56|92.26|118
1657782900000|2022-07-14 07:15:00|94.01|92.71|94.13|92.83|94.13|92.83|93.96|92.66|100
1657783200000|2022-07-14 07:20:00|94.11|92.81|94.04|92.74|94.2|92.9|94.02|92.72|87
1657783500000|2022-07-14 07:25:00|94.03|92.73|94.19|92.89|94.28|92.98|94.02|92.72|96
1657783800000|2022-07-14 07:30:00|94.18|92.88|94.15|92.85|94.32|93.02|94.14|92.84|74
1657784100000|2022-07-14 07:35:00|94.16|92.86|94.32|93.02|94.38|93.08|94.15|92.85|54
1657784400000|2022-07-14 07:40:00|94.3|93|94.29|92.99|94.45|93.15|94.03|92.73|132
1657784700000|2022-07-14 07:45:00|94.31|93.01|94.21|92.91|94.33|93.03|94.21|92.91|41
1657785000000|2022-07-14 07:50:00|94.2|92.9|94.27|92.97|94.32|93.02|94.2|92.9|91
1657785300000|2022-07-14 07:55:00|94.28|92.98|94.17|92.87|94.32|93.02|94.15|92.85|83
1657785600000|2022-07-14 08:00:00|94.21|92.91|94.31|93.01|94.37|93.07|94.06|92.76|136
1657785900000|2022-07-14 08:05:00|94.33|93.03|94.06|92.76|94.33|93.03|93.95|92.65|138
1657786200000|2022-07-14 08:10:00|94.05|92.75|94.12|92.82|94.18|92.88|93.98|92.68|96
1657786500000|2022-07-14 08:15:00|94.15|92.85|94.12|92.82|94.24|92.94|94.1|92.8|107
1657786800000|2022-07-14 08:20:00|94.13|92.83|93.94|92.64|94.13|92.83|93.93|92.63|64
1657787100000|2022-07-14 08:25:00|93.9|92.6|94.04|92.74|94.13|92.83|93.89|92.59|93
1657787400000|2022-07-14 08:30:00|94.03|92.73|94.04|92.74|94.12|92.82|94.01|92.71|57
1657787700000|2022-07-14 08:35:00|94.03|92.73|93.62|92.32|94.04|92.74|93.54|92.24|197
1657788000000|2022-07-14 08:40:00|93.65|92.35|93.44|92.14|93.68|92.38|93.44|92.14|178
1657788300000|2022-07-14 08:45:00|93.45|92.15|93.53|92.23|93.55|92.25|93.43|92.13|113
1657788600000|2022-07-14 08:50:00|93.52|92.22|93.15|91.85|93.54|92.24|93.13|91.83|210
1657788900000|2022-07-14 08:55:00|93.14|91.84|93.14|91.84|93.24|91.94|93.06|91.76|168
1657789200000|2022-07-14 09:00:00|93.13|91.83|93.14|91.84|93.19|91.89|93.03|91.73|143
1657789500000|2022-07-14 09:05:00|93.13|91.83|92.85|91.55|93.15|91.85|92.66|91.36|86
1657789800000|2022-07-14 09:10:00|92.86|91.56|92.82|91.52|92.86|91.56|92.81|91.51|11
1657790100000|2022-07-14 09:15:00|92.81|91.51|92.99|91.69|93.02|91.72|92.81|91.51|63
1657790400000|2022-07-14 09:20:00|93|91.7|92.95|91.65|93.02|91.72|92.95|91.65|33
1657790700000|2022-07-14 09:25:00|92.93|91.63|92.82|91.52|92.93|91.63|92.82|91.52|19
1657791000000|2022-07-14 09:30:00|92.83|91.53|92.79|91.49|92.84|91.54|92.78|91.48|23
1657791300000|2022-07-14 09:35:00|92.78|91.48|92.72|91.42|92.78|91.48|92.71|91.41|29
1657791600000|2022-07-14 09:40:00|92.73|91.43|93.01|91.71|93.01|91.71|92.57|91.27|110
1657791900000|2022-07-14 09:45:00|93|91.7|93.1|91.8|93.13|91.83|93|91.7|97
1657792200000|2022-07-14 09:50:00|93.11|91.81|92.97|91.67|93.12|91.82|92.95|91.65|57
1657792500000|2022-07-14 09:55:00|92.96|91.66|93.31|92.01|93.33|92.03|92.96|91.66|57
1657792800000|2022-07-14 10:00:00|93.32|92.02|93.23|91.93|93.32|92.02|93.12|91.82|66
1657793100000|2022-07-14 10:05:00|93.24|91.94|93.29|91.99|93.33|92.03|93.19|91.89|68
1657793400000|2022-07-14 10:10:00|93.3|92|93.27|91.97|93.36|92.06|93.22|91.92|54
1657793700000|2022-07-14 10:15:00|93.26|91.96|93.45|92.15|93.49|92.19|93.1|91.8|115
1657794000000|2022-07-14 10:20:00|93.46|92.16|93.31|92.01|93.46|92.16|93.28|91.98|47
1657794300000|2022-07-14 10:25:00|93.32|92.02|93.32|92.02|93.36|92.06|93.24|91.94|60
1657794600000|2022-07-14 10:30:00|93.31|92.01|93.38|92.08|93.39|92.09|93.3|92|39
1657794900000|2022-07-14 10:35:00|93.4|92.1|93.5|92.2|93.5|92.2|93.36|92.06|70
1657795200000|2022-07-14 10:40:00|93.49|92.19|93.75|92.45|93.76|92.46|93.45|92.15|92
1657795500000|2022-07-14 10:45:00|93.76|92.46|93.46|92.16|94.01|92.71|93.46|92.16|103
1657795800000|2022-07-14 10:50:00|93.47|92.17|93.62|92.32|93.62|92.32|93.39|92.09|94
1657796100000|2022-07-14 10:55:00|93.61|92.31|93.8|92.5|93.81|92.51|93.55|92.25|93
1657796400000|2022-07-14 11:00:00|93.79|92.49|93.56|92.26|93.9|92.6|93.56|92.26|75
1657796700000|2022-07-14 11:05:00|93.54|92.24|93.38|92.08|93.61|92.31|93.36|92.06|80
1657797000000|2022-07-14 11:10:00|93.37|92.07|93.25|91.95|93.38|92.08|93.2|91.9|85
1657797300000|2022-07-14 11:15:00|93.24|91.94|93.45|92.15|93.5|92.2|93.05|91.75|128
1657797600000|2022-07-14 11:20:00|93.46|92.16|93.1|91.8|93.71|92.41|92.97|91.67|191
1657797900000|2022-07-14 11:25:00|93.04|91.74|93.02|91.72|93.12|91.82|92.98|91.68|89
1657798200000|2022-07-14 11:30:00|93.01|91.71|93.01|91.71|93.36|92.06|92.79|91.49|233
1657798500000|2022-07-14 11:35:00|93.04|91.74|93.19|91.89|93.21|91.91|92.94|91.64|146
1657798800000|2022-07-14 11:40:00|93.2|91.9|93.15|91.85|93.42|92.12|93.12|91.82|130
1657799100000|2022-07-14 11:45:00|93.14|91.84|93.24|91.94|93.29|91.99|93.13|91.83|94
1657799400000|2022-07-14 11:50:00|93.23|91.93|93.31|92.01|93.37|92.07|93.21|91.91|76
1657799700000|2022-07-14 11:55:00|93.3|92|93.48|92.18|93.59|92.29|93.3|92|82
1657800000000|2022-07-14 12:00:00|93.49|92.19|93.37|92.07|93.52|92.22|93.35|92.05|60
1657800300000|2022-07-14 12:05:00|93.36|92.06|93.18|91.88|93.37|92.07|92.81|91.51|194
1657800600000|2022-07-14 12:10:00|93.19|91.89|93.03|91.73|93.32|92.02|92.74|91.44|193
1657800900000|2022-07-14 12:15:00|93.04|91.74|92.91|91.61|93.18|91.88|92.84|91.54|119
1657801200000|2022-07-14 12:20:00|92.92|91.62|92.75|91.45|93.03|91.73|92.75|91.45|85
1657801500000|2022-07-14 12:25:00|92.74|91.44|92.6|91.3|92.74|91.44|92.4|91.1|158
1657801800000|2022-07-14 12:30:00|92.58|91.28|93.04|91.74|93.06|91.76|92.2|90.9|328
1657802100000|2022-07-14 12:35:00|93.03|91.73|93.13|91.83|93.28|91.98|92.94|91.64|205
1657802400000|2022-07-14 12:40:00|93.14|91.84|93|91.7|93.15|91.85|92.92|91.62|137
1657802700000|2022-07-14 12:45:00|92.99|91.69|92.96|91.66|93.13|91.83|92.92|91.62|96
1657803000000|2022-07-14 12:50:00|92.98|91.68|93.05|91.75|93.06|91.76|92.94|91.64|78
1657803300000|2022-07-14 12:55:00|93.04|91.74|93.06|91.76|93.19|91.89|92.92|91.62|100
1657803600000|2022-07-14 13:00:00|93.07|91.77|93.23|91.93|93.28|91.98|93.04|91.74|96
1657803900000|2022-07-14 13:05:00|93.22|91.92|92.78|91.48|93.22|91.92|92.76|91.46|97
1657804200000|2022-07-14 13:10:00|92.77|91.47|92.83|91.53|92.86|91.56|92.73|91.43|98
1657804500000|2022-07-14 13:15:00|92.84|91.54|93.06|91.76|93.1|91.8|92.77|91.47|110
1657804800000|2022-07-14 13:20:00|93.05|91.75|92.99|91.69|93.06|91.76|92.85|91.55|86
1657805100000|2022-07-14 13:25:00|92.98|91.68|92.72|91.42|92.98|91.68|92.72|91.42|84
1657805400000|2022-07-14 13:30:00|92.71|91.41|92.47|91.17|93.01|91.71|92.38|91.08|356
1657805700000|2022-07-14 13:35:00|92.51|91.21|92.34|91.04|92.63|91.33|92.31|91.01|145
1657806000000|2022-07-14 13:40:00|92.33|91.03|92.54|91.24|92.55|91.25|92.33|91.03|104
1657806300000|2022-07-14 13:45:00|92.56|91.26|92.83|91.53|92.99|91.69|92.56|91.26|113
1657806600000|2022-07-14 13:50:00|92.84|91.54|92.91|91.61|92.99|91.69|92.83|91.53|131
1657806900000|2022-07-14 13:55:00|92.92|91.62|92.73|91.43|93.01|91.71|92.73|91.43|83
1657807200000|2022-07-14 14:00:00|92.72|91.42|92.42|91.12|92.75|91.45|92.42|91.12|101
1657807500000|2022-07-14 14:05:00|92.41|91.11|92.37|91.07|92.46|91.16|92.27|90.97|127
1657807800000|2022-07-14 14:10:00|92.38|91.08|92.5|91.2|92.51|91.21|92.23|90.93|67
1657808100000|2022-07-14 14:15:00|92.51|91.21|92.38|91.08|92.6|91.3|92.34|91.04|109
1657808400000|2022-07-14 14:20:00|92.39|91.09|92.44|91.14|92.54|91.24|92.39|91.09|84
1657808700000|2022-07-14 14:25:00|92.43|91.13|92.34|91.04|92.44|91.14|92.24|90.94|72
1657809000000|2022-07-14 14:30:00|92.33|91.03|92.4|91.1|92.54|91.24|92.12|90.82|143
1657809300000|2022-07-14 14:35:00|92.38|91.08|92.49|91.19|92.5|91.2|92.35|91.05|108
1657809600000|2022-07-14 14:40:00|92.48|91.18|92.69|91.39|92.73|91.43|92.48|91.18|99
1657809900000|2022-07-14 14:45:00|92.7|91.4|92.86|91.56|92.95|91.65|92.63|91.33|121
1657810200000|2022-07-14 14:50:00|92.85|91.55|93.26|91.96|93.28|91.98|92.85|91.55|206
1657810500000|2022-07-14 14:55:00|93.25|91.95|93.18|91.88|93.33|92.03|93.06|91.76|150
1657810800000|2022-07-14 15:00:00|93.22|91.92|93.36|92.06|93.52|92.22|93.17|91.87|222
1657811100000|2022-07-14 15:05:00|93.35|92.05|93.65|92.35|93.69|92.39|93.35|92.05|209
1657811400000|2022-07-14 15:10:00|93.66|92.36|93.75|92.45|93.94|92.64|93.64|92.34|179
1657811700000|2022-07-14 15:15:00|93.74|92.44|94.06|92.76|94.22|92.92|93.63|92.33|231
1657812000000|2022-07-14 15:20:00|94.05|92.75|94.31|93.01|94.4|93.1|94.05|92.75|126
1657812300000|2022-07-14 15:25:00|94.32|93.02|94.23|92.93|94.39|93.09|94.15|92.85|121
1657812600000|2022-07-14 15:30:00|94.22|92.92|93.96|92.66|94.24|92.94|93.9|92.6|161
1657812900000|2022-07-14 15:35:00|93.95|92.65|94.36|93.06|94.43|93.13|93.81|92.51|180
1657813200000|2022-07-14 15:40:00|94.37|93.07|94.98|93.68|95.12|93.82|94.37|93.07|300
1657813500000|2022-07-14 15:45:00|95.01|93.71|95.59|94.29|95.64|94.34|94.9|93.6|324
1657813800000|2022-07-14 15:50:00|95.57|94.27|95.34|94.04|95.58|94.28|95.18|93.88|223
1657814100000|2022-07-14 15:55:00|95.39|94.09|95.49|94.19|95.54|94.24|95.33|94.03|140
1657814400000|2022-07-14 16:00:00|95.53|94.23|95.87|94.57|95.88|94.58|95.53|94.23|207
1657814700000|2022-07-14 16:05:00|95.86|94.56|95.53|94.23|95.9|94.6|95.52|94.22|143
1657815000000|2022-07-14 16:10:00|95.54|94.24|95.53|94.23|95.57|94.27|95.38|94.08|118
1657815300000|2022-07-14 16:15:00|95.54|94.24|95.85|94.55|96.01|94.71|95.53|94.23|162
1657815600000|2022-07-14 16:20:00|95.86|94.56|95.91|94.61|95.99|94.69|95.84|94.54|61
1657815900000|2022-07-14 16:25:00|95.89|94.59|95.41|94.11|95.93|94.63|95.41|94.11|119
1657816200000|2022-07-14 16:30:00|95.42|94.12|95.36|94.06|95.65|94.35|95.36|94.06|112
1657816500000|2022-07-14 16:35:00|95.37|94.07|95.57|94.27|95.68|94.38|95.37|94.07|118
1657816800000|2022-07-14 16:40:00|95.56|94.26|95.45|94.15|95.57|94.27|95.39|94.09|93
1657817100000|2022-07-14 16:45:00|95.47|94.17|95.17|93.87|95.55|94.25|95.17|93.87|129
1657817400000|2022-07-14 16:50:00|95.16|93.86|95.24|93.94|95.24|93.94|94.99|93.69|189
1657817700000|2022-07-14 16:55:00|95.18|93.88|95.31|94.01|95.43|94.13|95.12|93.82|120
1657818000000|2022-07-14 17:00:00|95.3|94|95.35|94.05|95.46|94.16|95.19|93.89|144
1657818300000|2022-07-14 17:05:00|95.34|94.04|95.66|94.36|95.67|94.37|95.23|93.93|114
1657818600000|2022-07-14 17:10:00|95.65|94.35|95.46|94.16|95.65|94.35|95.36|94.06|93
1657818900000|2022-07-14 17:15:00|95.47|94.17|95.84|94.54|95.9|94.6|95.37|94.07|190
1657819200000|2022-07-14 17:20:00|95.89|94.59|96.1|94.8|96.33|95.03|95.86|94.56|310
1657819500000|2022-07-14 17:25:00|96.11|94.81|96.98|95.68|97.06|95.76|96.1|94.8|308
1657819800000|2022-07-14 17:30:00|97.02|95.72|96.74|95.44|97.32|96.02|96.65|95.35|249
1657820100000|2022-07-14 17:35:00|96.75|95.45|96.94|95.64|97.02|95.72|96.74|95.44|183
1657820400000|2022-07-14 17:40:00|96.95|95.65|96.86|95.56|97.29|95.99|96.83|95.53|171
1657820700000|2022-07-14 17:45:00|96.88|95.58|97.02|95.72|97.03|95.73|96.75|95.45|93
1657821000000|2022-07-14 17:50:00|97.01|95.71|97.86|96.56|97.86|96.56|96.89|95.59|171
1657821300000|2022-07-14 17:55:00|97.85|96.55|97.82|96.52|98.03|96.73|97.55|96.25|303
1657821600000|2022-07-14 18:00:00|97.81|96.51|97.66|96.36|98.09|96.79|97.66|96.36|289
1657821900000|2022-07-14 18:05:00|97.65|96.35|97.57|96.27|97.72|96.42|97.38|96.08|173
1657822200000|2022-07-14 18:10:00|97.58|96.28|97.73|96.43|97.86|96.56|97.56|96.26|104
1657822500000|2022-07-14 18:15:00|97.74|96.44|97.83|96.53|97.93|96.63|97.57|96.27|162
1657822800000|2022-07-14 18:20:00|97.82|96.52|97.67|96.37|97.88|96.58|97.55|96.25|127
1657823100000|2022-07-14 18:25:00|97.65|96.35|97.86|96.56|97.89|96.59|97.45|96.15|125
1657823400000|2022-07-14 18:30:00|97.85|96.55|97.88|96.58|97.94|96.64|97.69|96.39|151
1657823700000|2022-07-14 18:35:00|97.9|96.6|97.86|96.56|98.02|96.72|97.82|96.52|145
1657824300000|2022-07-14 18:45:00|97.76|96.46|97.78|96.48|97.82|96.52|97.67|96.37|92
1657824600000|2022-07-14 18:50:00|97.79|96.49|97.65|96.35|97.83|96.53|97.65|96.35|81
1657824900000|2022-07-14 18:55:00|97.68|96.38|97.75|96.45|97.84|96.54|97.68|96.38|69
1657825200000|2022-07-14 19:00:00|97.76|96.46|97.95|96.65|97.99|96.69|97.75|96.45|91
1657825500000|2022-07-14 19:05:00|97.96|96.66|97.45|96.15|98.04|96.74|97.43|96.13|126
1657825800000|2022-07-14 19:10:00|97.47|96.17|97.54|96.24|97.61|96.31|97.4|96.1|176
1657826100000|2022-07-14 19:15:00|97.55|96.25|97.47|96.17|97.59|96.29|97.39|96.09|149
1657826400000|2022-07-14 19:20:00|97.46|96.16|97.55|96.25|97.57|96.27|97.42|96.12|182
1657826700000|2022-07-14 19:25:00|97.54|96.24|97.96|96.66|97.98|96.68|97.48|96.18|141
1657827000000|2022-07-14 19:30:00|97.95|96.65|97.78|96.48|98.41|97.11|97.77|96.47|215
1657827300000|2022-07-14 19:35:00|97.79|96.49|97.27|95.97|97.94|96.64|97.27|95.97|169
1657827600000|2022-07-14 19:40:00|97.28|95.98|96.88|95.58|97.28|95.98|96.84|95.54|88
1657827900000|2022-07-14 19:45:00|96.9|95.6|97.08|95.78|97.09|95.79|96.85|95.55|94
1657828200000|2022-07-14 19:50:00|97.09|95.79|97.3|96|97.35|96.05|97.09|95.79|64
1657828500000|2022-07-14 19:55:00|97.28|95.98|97.14|95.84|97.3|96|97.08|95.78|127
1657828800000|2022-07-14 20:00:00|97.15|95.85|97.32|96.02|97.4|96.1|97.15|95.85|51
1657829100000|2022-07-14 20:05:00|97.33|96.03|97.19|95.89|97.33|96.03|97.02|95.72|126
1657829400000|2022-07-14 20:10:00|97.18|95.88|97.33|96.03|97.33|96.03|97.08|95.78|72
1657829700000|2022-07-14 20:15:00|97.34|96.04|97.32|96.02|97.38|96.08|97.28|95.98|26
1657830000000|2022-07-14 20:20:00|97.33|96.03|97.48|96.18|97.5|96.2|97.33|96.03|26
1657830300000|2022-07-14 20:25:00|97.46|96.16|97.87|96.57|97.95|96.65|97.44|96.14|121
1657830600000|2022-07-14 20:30:00|97.88|96.58|97.66|96.36|97.89|96.59|97.65|96.35|63
1657830900000|2022-07-14 20:35:00|97.69|96.39|97.75|96.45|97.77|96.47|97.66|96.36|48
1657831200000|2022-07-14 20:40:00|97.74|96.44|98.04|96.74|98.06|96.76|97.74|96.44|81
1657831500000|2022-07-14 20:45:00|98.03|96.73|97.81|96.51|98.03|96.73|97.56|96.26|85
1657831800000|2022-07-14 20:50:00|97.8|96.5|97.65|96.35|97.82|96.52|97.61|96.31|39
1657832100000|2022-07-14 20:55:00|97.67|96.37|97.77|96.47|97.81|96.51|97.6|96.3|49
1657832400000|2022-07-14 21:00:00|97.78|96.48|97.89|96.59|97.91|96.61|97.75|96.45|36
1657832700000|2022-07-14 21:05:00|97.88|96.58|97.84|96.54|97.89|96.59|97.75|96.45|35
1657833000000|2022-07-14 21:10:00|97.86|96.56|97.95|96.65|97.95|96.65|97.83|96.53|11
1657833300000|2022-07-14 21:15:00|97.94|96.64|97.91|96.61|97.94|96.64|97.89|96.59|26
1657833600000|2022-07-14 21:20:00|97.92|96.62|97.69|96.39|97.92|96.62|97.69|96.39|72
1657833900000|2022-07-14 21:25:00|97.7|96.4|97.55|96.25|97.74|96.44|97.55|96.25|60
1657834200000|2022-07-14 21:30:00|97.56|96.26|97.5|96.2|97.6|96.3|97.49|96.19|36
1657834500000|2022-07-14 21:35:00|97.49|96.19|97.54|96.24|97.58|96.28|97.49|96.19|28
1657834800000|2022-07-14 21:40:00|97.55|96.25|97.49|96.19|97.55|96.25|97.49|96.19|8
1657835100000|2022-07-14 21:45:00|97.5|96.2|97.52|96.22|97.57|96.27|97.48|96.18|94
1657835400000|2022-07-14 21:50:00|97.51|96.21|97.29|95.99|97.52|96.22|97.28|95.98|37
1657835700000|2022-07-14 21:55:00|97.31|96.01|97.58|96.28|97.64|96.34|97.28|95.98|46
1657836000000|2022-07-14 22:00:00|97.59|96.29|97.64|96.34|97.65|96.35|97.58|96.28|20
1657836300000|2022-07-14 22:05:00|97.63|96.33|97.3|96|97.7|96.4|97.29|95.99|81
1657836600000|2022-07-14 22:10:00|97.31|96.01|97.3|96|97.31|96.01|97.25|95.95|54
1657836900000|2022-07-14 22:15:00|97.28|95.98|97.19|95.89|97.3|96|97.18|95.88|53
1657837200000|2022-07-14 22:20:00|97.2|95.9|97.08|95.78|97.23|95.93|97.03|95.73|76
1657837500000|2022-07-14 22:25:00|97.07|95.77|97.1|95.8|97.18|95.88|97.07|95.77|44
1657837800000|2022-07-14 22:30:00|97.11|95.81|97.54|96.24|97.6|96.3|97.08|95.78|107
1657838100000|2022-07-14 22:35:00|97.55|96.25|97.42|96.12|97.61|96.31|97.42|96.12|45
1657838400000|2022-07-14 22:40:00|97.4|96.1|97.33|96.03|97.41|96.11|97.33|96.03|10
1657838700000|2022-07-14 22:45:00|97.34|96.04|97.26|95.96|97.4|96.1|97.26|95.96|32
1657839000000|2022-07-14 22:50:00|97.25|95.95|97.25|95.95|97.32|96.02|97.24|95.94|37
1657839300000|2022-07-14 22:55:00|97.24|95.94|97.36|96.06|97.36|96.06|97.24|95.94|19
1657839600000|2022-07-14 23:00:00|97.37|96.07|97.31|96.01|97.41|96.11|97.31|96.01|39
1657839900000|2022-07-14 23:05:00|97.29|95.99|97.17|95.87|97.3|96|97.11|95.81|59
1657840200000|2022-07-14 23:10:00|97.18|95.88|97.3|96|97.37|96.07|97.18|95.88|66
1657840500000|2022-07-14 23:15:00|97.31|96.01|97.34|96.04|97.39|96.09|97.17|95.87|72
1657840800000|2022-07-14 23:20:00|97.35|96.05|97.36|96.06|97.51|96.21|97.33|96.03|70
1657841100000|2022-07-14 23:25:00|97.37|96.07|97.64|96.34|97.7|96.4|97.34|96.04|37
1657841400000|2022-07-14 23:30:00|97.56|96.26|97.5|96.2|97.57|96.27|97.41|96.11|59
1657841700000|2022-07-14 23:35:00|97.49|96.19|97.66|96.36|97.66|96.36|97.46|96.16|31
1657842000000|2022-07-14 23:40:00|97.67|96.37|97.74|96.44|97.88|96.58|97.66|96.36|65
1657842300000|2022-07-14 23:45:00|97.73|96.43|97.74|96.44|97.96|96.66|97.73|96.43|61
1657842600000|2022-07-14 23:50:00|97.75|96.45|97.64|96.34|97.87|96.57|97.64|96.34|81
1657842900000|2022-07-14 23:55:00|97.63|96.33|97.73|96.43|97.75|96.45|97.61|96.31|40
1657843200000|2022-07-15 00:00:00|97.71|96.41|97.85|96.55|98.03|96.73|97.66|96.36|159
1657843500000|2022-07-15 00:05:00|97.84|96.54|97.61|96.31|97.93|96.63|97.52|96.22|105
1657843800000|2022-07-15 00:10:00|97.6|96.3|97.2|95.9|97.61|96.31|97.18|95.88|93
1657844100000|2022-07-15 00:15:00|97.19|95.89|97.09|95.79|97.21|95.91|96.98|95.68|80
1657844400000|2022-07-15 00:20:00|97.08|95.78|96.84|95.54|97.11|95.81|96.83|95.53|61
1657844700000|2022-07-15 00:25:00|96.83|95.53|96.86|95.56|96.93|95.63|96.83|95.53|90
1657845000000|2022-07-15 00:30:00|96.88|95.58|97.06|95.76|97.08|95.78|96.85|95.55|91
1657845300000|2022-07-15 00:35:00|97.03|95.73|96.83|95.53|97.07|95.77|96.78|95.48|106
1657845600000|2022-07-15 00:40:00|96.84|95.54|96.93|95.63|96.93|95.63|96.64|95.34|106
1657845900000|2022-07-15 00:45:00|96.92|95.62|97.27|95.97|97.34|96.04|96.86|95.56|140
1657846200000|2022-07-15 00:50:00|97.26|95.96|97.11|95.81|97.26|95.96|97.07|95.77|76
1657846500000|2022-07-15 00:55:00|97.12|95.82|96.76|95.46|97.12|95.82|96.76|95.46|83
1657846800000|2022-07-15 01:00:00|96.75|95.45|96.57|95.27|96.82|95.52|96.57|95.27|94
1657847100000|2022-07-15 01:05:00|96.59|95.29|96.58|95.28|96.7|95.4|96.54|95.24|65
1657847400000|2022-07-15 01:10:00|96.57|95.27|96.51|95.21|96.63|95.33|96.48|95.18|35
1657847700000|2022-07-15 01:15:00|96.52|95.22|96.48|95.18|96.61|95.31|96.48|95.18|40
1657848000000|2022-07-15 01:20:00|96.47|95.17|96.55|95.25|96.59|95.29|96.46|95.16|49
1657848300000|2022-07-15 01:25:00|96.56|95.26|96.6|95.3|96.61|95.31|96.51|95.21|122
1657848600000|2022-07-15 01:30:00|96.61|95.31|96.59|95.29|96.65|95.35|96.58|95.28|23
1657848900000|2022-07-15 01:35:00|96.6|95.3|96.6|95.3|96.66|95.36|96.59|95.29|34
1657849200000|2022-07-15 01:40:00|96.59|95.29|96.64|95.34|96.68|95.38|96.56|95.26|48
1657849500000|2022-07-15 01:45:00|96.68|95.38|96.65|95.35|96.75|95.45|96.58|95.28|83
1657849800000|2022-07-15 01:50:00|96.64|95.34|96.61|95.31|96.64|95.34|96.57|95.27|33
1657850100000|2022-07-15 01:55:00|96.6|95.3|97.27|95.97|97.34|96.04|96.6|95.3|169
1657850400000|2022-07-15 02:00:00|97.26|95.96|97.5|96.2|97.84|96.54|97.26|95.96|234
1657850700000|2022-07-15 02:05:00|97.49|96.19|97.35|96.05|97.5|96.2|97.31|96.01|119
1657851000000|2022-07-15 02:10:00|97.34|96.04|97.32|96.02|97.4|96.1|97.06|95.76|107
1657851300000|2022-07-15 02:15:00|97.31|96.01|97.46|96.16|97.62|96.32|97.21|95.91|130
1657851600000|2022-07-15 02:20:00|97.45|96.15|97.43|96.13|97.49|96.19|97.32|96.02|75
1657851900000|2022-07-15 02:25:00|97.44|96.14|97.28|95.98|97.44|96.14|97.23|95.93|106
1657852200000|2022-07-15 02:30:00|97.29|95.99|97.03|95.73|97.31|96.01|97.01|95.71|72
1657852500000|2022-07-15 02:35:00|97.02|95.72|97.07|95.77|97.12|95.82|96.95|95.65|123
1657852800000|2022-07-15 02:40:00|97.08|95.78|97.18|95.88|97.24|95.94|97|95.7|125
1657853100000|2022-07-15 02:45:00|97.2|95.9|96.95|95.65|97.22|95.92|96.94|95.64|76
1657853400000|2022-07-15 02:50:00|96.96|95.66|96.73|95.43|97.08|95.78|96.64|95.34|180
1657853700000|2022-07-15 02:55:00|96.74|95.44|97|95.7|97.05|95.75|96.66|95.36|144
1657854000000|2022-07-15 03:00:00|96.99|95.69|97.03|95.73|97.12|95.82|96.93|95.63|91
1657854300000|2022-07-15 03:05:00|97.04|95.74|97.16|95.86|97.2|95.9|97.02|95.72|74
1657854600000|2022-07-15 03:10:00|97.17|95.87|97.15|95.85|97.32|96.02|97.12|95.82|74
1657854900000|2022-07-15 03:15:00|97.14|95.84|97.09|95.79|97.2|95.9|97.09|95.79|44
1657855200000|2022-07-15 03:20:00|97.11|95.81|96.97|95.67|97.11|95.81|96.82|95.52|66
1657855500000|2022-07-15 03:25:00|96.98|95.68|97.02|95.72|97.12|95.82|96.98|95.68|54
1657855800000|2022-07-15 03:30:00|97.03|95.73|96.95|95.65|97.11|95.81|96.94|95.64|71
1657856100000|2022-07-15 03:35:00|96.94|95.64|97.16|95.86|97.19|95.89|96.94|95.64|73
1657856400000|2022-07-15 03:40:00|97.19|95.89|97.12|95.82|97.2|95.9|97.04|95.74|123
1657856700000|2022-07-15 03:45:00|97.11|95.81|97.18|95.88|97.2|95.9|97.09|95.79|93
1657857000000|2022-07-15 03:50:00|97.19|95.89|97.46|96.16|97.47|96.17|97.05|95.75|110
1657857300000|2022-07-15 03:55:00|97.45|96.15|97.66|96.36|97.84|96.54|97.42|96.12|124
1657857600000|2022-07-15 04:00:00|97.64|96.34|97.59|96.29|97.79|96.49|97.45|96.15|110
1657857900000|2022-07-15 04:05:00|97.58|96.28|97.88|96.58|97.88|96.58|97.49|96.19|100
1657858200000|2022-07-15 04:10:00|97.89|96.59|97.87|96.57|97.9|96.6|97.76|96.46|97
1657858500000|2022-07-15 04:15:00|97.86|96.56|97.68|96.38|97.9|96.6|97.6|96.3|104
1657858800000|2022-07-15 04:20:00|97.64|96.34|97.6|96.3|97.66|96.36|97.57|96.27|60
1657859100000|2022-07-15 04:25:00|97.61|96.31|97.81|96.51|97.84|96.54|97.6|96.3|92
1657859400000|2022-07-15 04:30:00|97.82|96.52|97.11|95.81|97.84|96.54|97.08|95.78|145
1657859700000|2022-07-15 04:35:00|97.08|95.78|97.23|95.93|97.29|95.99|97.08|95.78|41
1657860000000|2022-07-15 04:40:00|97.22|95.92|97.15|95.85|97.24|95.94|97.1|95.8|79
1657860300000|2022-07-15 04:45:00|97.16|95.86|97.29|95.99|97.35|96.05|97.16|95.86|51
1657860600000|2022-07-15 04:50:00|97.3|96|97.09|95.79|97.3|96|97.07|95.77|87
1657860900000|2022-07-15 04:55:00|97.1|95.8|97.16|95.86|97.26|95.96|96.93|95.63|100
1657861200000|2022-07-15 05:00:00|97.15|95.85|97.11|95.81|97.2|95.9|97.02|95.72|77
1657861500000|2022-07-15 05:05:00|97.12|95.82|97.23|95.93|97.26|95.96|97.12|95.82|65
1657861800000|2022-07-15 05:10:00|97.22|95.92|97.77|96.47|97.78|96.48|97.14|95.84|116
1657862100000|2022-07-15 05:15:00|97.78|96.48|97.91|96.61|97.97|96.67|97.68|96.38|103
1657862400000|2022-07-15 05:20:00|97.93|96.63|98.41|97.11|98.41|97.11|97.92|96.62|104
1657862700000|2022-07-15 05:25:00|98.4|97.1|98.87|97.57|98.87|97.57|98.37|97.07|71
1657863000000|2022-07-15 05:30:00|98.86|97.56|98.54|97.24|98.87|97.57|98.19|96.89|131
1657863300000|2022-07-15 05:35:00|98.53|97.23|98.46|97.16|98.89|97.59|98.43|97.13|130
1657863600000|2022-07-15 05:40:00|98.45|97.15|98.31|97.01|98.46|97.16|98.31|97.01|57
1657863900000|2022-07-15 05:45:00|98.32|97.02|98.31|97.01|98.38|97.08|98.17|96.87|48
1657864200000|2022-07-15 05:50:00|98.3|97|98.31|97.01|98.5|97.2|98.25|96.95|115
1657864500000|2022-07-15 05:55:00|98.32|97.02|98.52|97.22|98.55|97.25|98.29|96.99|73
1657864800000|2022-07-15 06:00:00|98.51|97.21|98.4|97.1|98.54|97.24|98.38|97.08|66
1657865100000|2022-07-15 06:05:00|98.39|97.09|98.28|96.98|98.39|97.09|98.17|96.87|47
1657865400000|2022-07-15 06:10:00|98.3|97|98.4|97.1|98.45|97.15|98.26|96.96|87
1657865700000|2022-07-15 06:15:00|98.41|97.11|98.38|97.08|98.46|97.16|98.3|97|74
1657866000000|2022-07-15 06:20:00|98.37|97.07|98.17|96.87|98.38|97.08|98.06|96.76|53
1657866300000|2022-07-15 06:25:00|98.16|96.86|98.33|97.03|98.33|97.03|98.11|96.81|57
1657866600000|2022-07-15 06:30:00|98.32|97.02|98.21|96.91|98.33|97.03|98.17|96.87|69
1657866900000|2022-07-15 06:35:00|98.2|96.9|97.91|96.61|98.23|96.93|97.86|96.56|86
1657867200000|2022-07-15 06:40:00|97.92|96.62|97.86|96.56|98.03|96.73|97.86|96.56|66
1657867500000|2022-07-15 06:45:00|97.87|96.57|97.82|96.52|97.87|96.57|97.77|96.47|69
1657867800000|2022-07-15 06:50:00|97.79|96.49|97.73|96.43|97.83|96.53|97.7|96.4|34
1657868100000|2022-07-15 06:55:00|97.74|96.44|97.78|96.48|97.83|96.53|97.74|96.44|77
1657868400000|2022-07-15 07:00:00|97.8|96.5|97.92|96.62|97.92|96.62|97.74|96.44|95
1657868700000|2022-07-15 07:05:00|97.91|96.61|98.06|96.76|98.27|96.97|97.48|96.18|183
1657869000000|2022-07-15 07:10:00|98.04|96.74|98.08|96.78|98.13|96.83|97.98|96.68|69
1657869300000|2022-07-15 07:15:00|98.09|96.79|98.28|96.98|98.28|96.98|97.94|96.64|93
1657869600000|2022-07-15 07:20:00|98.3|97|98.38|97.08|98.52|97.22|98.25|96.95|208
1657869900000|2022-07-15 07:25:00|98.37|97.07|98.35|97.05|98.54|97.24|98.3|97|204
1657870200000|2022-07-15 07:30:00|98.36|97.06|98.33|97.03|98.53|97.23|98.27|96.97|110
1657870500000|2022-07-15 07:35:00|98.34|97.04|98.41|97.11|98.46|97.16|98.29|96.99|107
1657870800000|2022-07-15 07:40:00|98.42|97.12|98.33|97.03|98.46|97.16|98.3|97|64
1657871100000|2022-07-15 07:45:00|98.32|97.02|98.36|97.06|98.37|97.07|98.28|96.98|94
1657871400000|2022-07-15 07:50:00|98.35|97.05|98.05|96.75|98.36|97.06|98.05|96.75|48
1657871700000|2022-07-15 07:55:00|98.06|96.76|98.23|96.93|98.34|97.04|98.06|96.76|54
1657872000000|2022-07-15 08:00:00|98.22|96.92|98.22|96.92|98.29|96.99|98.17|96.87|63
1657872300000|2022-07-15 08:05:00|98.23|96.93|98.47|97.17|98.56|97.26|98.23|96.93|84
1657872600000|2022-07-15 08:10:00|98.46|97.16|98.4|97.1|98.54|97.24|98.39|97.09|134
1657872900000|2022-07-15 08:15:00|98.37|97.07|97.96|96.66|98.42|97.12|97.96|96.66|102
1657873200000|2022-07-15 08:20:00|97.97|96.67|98.22|96.92|98.25|96.95|97.97|96.67|87
1657873500000|2022-07-15 08:25:00|98.23|96.93|98.61|97.31|98.62|97.32|98.23|96.93|78
1657873800000|2022-07-15 08:30:00|98.62|97.32|98.54|97.24|98.66|97.36|98.51|97.21|63
1657874100000|2022-07-15 08:35:00|98.55|97.25|98.31|97.01|98.6|97.3|98.27|96.97|87
1657874400000|2022-07-15 08:40:00|98.32|97.02|98.59|97.29|98.6|97.3|98.32|97.02|100
1657874700000|2022-07-15 08:45:00|98.6|97.3|98.74|97.44|98.74|97.44|98.54|97.24|119
1657875000000|2022-07-15 08:50:00|98.73|97.43|98.82|97.52|99.03|97.73|98.73|97.43|232
1657875300000|2022-07-15 08:55:00|98.83|97.53|98.32|97.02|98.95|97.65|98.31|97.01|167
1657875600000|2022-07-15 09:00:00|98.33|97.03|98.37|97.07|98.45|97.15|98.32|97.02|54
1657875900000|2022-07-15 09:05:00|98.43|97.13|98.82|97.52|98.83|97.53|98.43|97.13|77
1657876200000|2022-07-15 09:10:00|98.81|97.51|98.82|97.52|99.01|97.71|98.81|97.51|114
1657876500000|2022-07-15 09:15:00|98.81|97.51|99.25|97.95|99.3|98|98.81|97.51|187
1657876800000|2022-07-15 09:20:00|99.27|97.97|99.1|97.8|99.29|97.99|98.97|97.67|170
1657877100000|2022-07-15 09:25:00|99.11|97.81|99.27|97.97|99.35|98.05|99.11|97.81|148
1657877400000|2022-07-15 09:30:00|99.26|97.96|98.82|97.52|99.35|98.05|98.81|97.51|150
1657877700000|2022-07-15 09:35:00|98.85|97.55|98.56|97.26|98.9|97.6|98.51|97.21|115
1657878000000|2022-07-15 09:40:00|98.57|97.27|98.39|97.09|98.58|97.28|98.29|96.99|262
1657878300000|2022-07-15 09:45:00|98.38|97.08|98.2|96.9|98.41|97.11|98.09|96.79|67
1657878600000|2022-07-15 09:50:00|98.21|96.91|98.27|96.97|98.39|97.09|98.19|96.89|105
1657878900000|2022-07-15 09:55:00|98.28|96.98|98.34|97.04|98.45|97.15|98.27|96.97|47
1657879200000|2022-07-15 10:00:00|98.39|97.09|98.37|97.07|98.4|97.1|98.28|96.98|65
1657879500000|2022-07-15 10:05:00|98.38|97.08|98.32|97.02|98.56|97.26|98.27|96.97|167
1657879800000|2022-07-15 10:10:00|98.31|97.01|98.18|96.88|98.34|97.04|98.1|96.8|119
1657880100000|2022-07-15 10:15:00|98.21|96.91|98.17|96.87|98.34|97.04|98.16|96.86|104
1657880400000|2022-07-15 10:20:00|98.18|96.88|98.3|97|98.37|97.07|98.17|96.87|124
1657880700000|2022-07-15 10:25:00|98.29|96.99|98.28|96.98|98.37|97.07|98.21|96.91|99
1657881000000|2022-07-15 10:30:00|98.3|97|98.17|96.87|98.35|97.05|98.08|96.78|102
1657881300000|2022-07-15 10:35:00|98.18|96.88|98.11|96.81|98.18|96.88|98.05|96.75|51
1657881600000|2022-07-15 10:40:00|98.1|96.8|98.09|96.79|98.12|96.82|97.88|96.58|110
1657881900000|2022-07-15 10:45:00|98.08|96.78|98.37|97.07|98.37|97.07|98.08|96.78|81
1657882200000|2022-07-15 10:50:00|98.36|97.06|98.24|96.94|98.36|97.06|98.23|96.93|67
1657882500000|2022-07-15 10:55:00|98.23|96.93|98.34|97.04|98.38|97.08|98.2|96.9|75
1657882800000|2022-07-15 11:00:00|98.35|97.05|97.99|96.69|98.51|97.21|97.98|96.68|99
1657883100000|2022-07-15 11:05:00|97.98|96.68|98.02|96.72|98.19|96.89|97.91|96.61|138
1657883400000|2022-07-15 11:10:00|98.04|96.74|98.51|97.21|98.52|97.22|98|96.7|141
1657883700000|2022-07-15 11:15:00|98.52|97.22|98.01|96.71|98.53|97.23|98|96.7|185
1657884000000|2022-07-15 11:20:00|98.02|96.72|98.29|96.99|98.42|97.12|98.02|96.72|116
1657884300000|2022-07-15 11:25:00|98.28|96.98|98.15|96.85|98.28|96.98|98.14|96.84|86
1657884600000|2022-07-15 11:30:00|98.14|96.84|98.19|96.89|98.27|96.97|98.11|96.81|81
1657884900000|2022-07-15 11:35:00|98.2|96.9|98.07|96.77|98.32|97.02|98.05|96.75|97
1657885200000|2022-07-15 11:40:00|98.08|96.78|97.92|96.62|98.08|96.78|97.88|96.58|91
1657885500000|2022-07-15 11:45:00|97.91|96.61|98.07|96.77|98.09|96.79|97.89|96.59|106
1657885800000|2022-07-15 11:50:00|98.08|96.78|97.98|96.68|98.08|96.78|97.9|96.6|109
1657886100000|2022-07-15 11:55:00|97.97|96.67|97.75|96.45|98.04|96.74|97.74|96.44|142
1657886400000|2022-07-15 12:00:00|97.74|96.44|97.93|96.63|97.98|96.68|97.72|96.42|105
1657886700000|2022-07-15 12:05:00|97.91|96.61|98|96.7|98.02|96.72|97.91|96.61|68
1657887000000|2022-07-15 12:10:00|97.99|96.69|98|96.7|98.09|96.79|97.93|96.63|97
1657887300000|2022-07-15 12:15:00|97.99|96.69|97.95|96.65|98.11|96.81|97.95|96.65|94
1657887600000|2022-07-15 12:20:00|97.94|96.64|98.2|96.9|98.28|96.98|97.93|96.63|187
1657887900000|2022-07-15 12:25:00|98.21|96.91|98.25|96.95|98.3|97|98.08|96.78|131
1657888200000|2022-07-15 12:30:00|98.24|96.94|97.58|96.28|98.37|97.07|97.55|96.25|340
1657888500000|2022-07-15 12:35:00|97.59|96.29|98.44|97.14|98.47|97.17|97.59|96.29|270
1657888800000|2022-07-15 12:40:00|98.45|97.15|98.46|97.16|98.47|97.17|98.24|96.94|186
1657889100000|2022-07-15 12:45:00|98.44|97.14|98.87|97.57|98.94|97.64|98.34|97.04|174
1657889400000|2022-07-15 12:50:00|98.88|97.58|98.69|97.39|98.99|97.69|98.66|97.36|145
1657889700000|2022-07-15 12:55:00|98.7|97.4|98.79|97.49|98.8|97.5|98.52|97.22|133
1657890000000|2022-07-15 13:00:00|98.78|97.48|98.72|97.42|98.81|97.51|98.69|97.39|207
1657890300000|2022-07-15 13:05:00|98.73|97.43|98.93|97.63|98.97|97.67|98.72|97.42|234
1657890600000|2022-07-15 13:10:00|98.88|97.58|98.45|97.15|98.97|97.67|98.45|97.15|125
1657890900000|2022-07-15 13:15:00|98.46|97.16|98.37|97.07|98.47|97.17|98.33|97.03|293
1657891200000|2022-07-15 13:20:00|98.38|97.08|98.21|96.91|98.41|97.11|98.14|96.84|138
1657891500000|2022-07-15 13:25:00|98.22|96.92|98.4|97.1|98.5|97.2|98.22|96.92|125
1657891800000|2022-07-15 13:30:00|98.41|97.11|98.55|97.25|98.66|97.36|98.39|97.09|194
1657892100000|2022-07-15 13:35:00|98.56|97.26|98.02|96.72|98.68|97.38|97.99|96.69|137
1657892400000|2022-07-15 13:40:00|98.03|96.73|98.05|96.75|98.09|96.79|97.9|96.6|144
1657892700000|2022-07-15 13:45:00|98.06|96.76|98|96.7|98.08|96.78|97.86|96.56|117
1657893000000|2022-07-15 13:50:00|98.01|96.71|97.88|96.58|98.01|96.71|97.81|96.51|125
1657893300000|2022-07-15 13:55:00|97.89|96.59|98.09|96.79|98.17|96.87|97.86|96.56|92
1657893600000|2022-07-15 14:00:00|98.13|96.83|98.45|97.15|98.58|97.28|98.13|96.83|284
1657893900000|2022-07-15 14:05:00|98.44|97.14|98.48|97.18|98.55|97.25|98.3|97|183
1657894200000|2022-07-15 14:10:00|98.5|97.2|98.5|97.2|98.66|97.36|98.41|97.11|141
1657894500000|2022-07-15 14:15:00|98.49|97.19|98.48|97.18|98.59|97.29|98.4|97.1|133
1657894800000|2022-07-15 14:20:00|98.49|97.19|98.45|97.15|98.49|97.19|98.14|96.84|131
1657895100000|2022-07-15 14:25:00|98.44|97.14|98.87|97.57|98.95|97.65|98.44|97.14|132
1657895400000|2022-07-15 14:30:00|98.88|97.58|98.61|97.31|98.92|97.62|98.53|97.23|107
1657895700000|2022-07-15 14:35:00|98.62|97.32|98.42|97.12|98.76|97.46|98.41|97.11|123
1657896000000|2022-07-15 14:40:00|98.41|97.11|98.3|97|98.49|97.19|98.3|97|90
1657896300000|2022-07-15 14:45:00|98.28|96.98|98.24|96.94|98.29|96.99|98.16|96.86|80
1657896600000|2022-07-15 14:50:00|98.25|96.95|98.23|96.93|98.31|97.01|98.17|96.87|54
1657896900000|2022-07-15 14:55:00|98.24|96.94|98.36|97.06|98.49|97.19|98.23|96.93|69
1657897200000|2022-07-15 15:00:00|98.35|97.05|98.37|97.07|98.5|97.2|98.28|96.98|114
1657897500000|2022-07-15 15:05:00|98.38|97.08|98.62|97.32|98.62|97.32|98.38|97.08|96
1657897800000|2022-07-15 15:10:00|98.63|97.33|98.4|97.1|98.63|97.33|98.34|97.04|116
1657898100000|2022-07-15 15:15:00|98.41|97.11|98.51|97.21|98.61|97.31|98.35|97.05|126
1657898400000|2022-07-15 15:20:00|98.5|97.2|98.29|96.99|98.58|97.28|98.28|96.98|66
1657898700000|2022-07-15 15:25:00|98.28|96.98|98.19|96.89|98.34|97.04|98.18|96.88|60
1657899000000|2022-07-15 15:30:00|98.18|96.88|98.16|96.86|98.35|97.05|98.13|96.83|101
1657899300000|2022-07-15 15:35:00|98.17|96.87|98.23|96.93|98.34|97.04|98.07|96.77|87
1657899600000|2022-07-15 15:40:00|98.24|96.94|98.33|97.03|98.34|97.04|98.24|96.94|37
1657899900000|2022-07-15 15:45:00|98.32|97.02|98.27|96.97|98.41|97.11|98.25|96.95|83
1657900200000|2022-07-15 15:50:00|98.26|96.96|98.07|96.77|98.26|96.96|97.99|96.69|89
1657900500000|2022-07-15 15:55:00|98.06|96.76|98.07|96.77|98.16|96.86|97.99|96.69|67
1657900800000|2022-07-15 16:00:00|98.08|96.78|98.21|96.91|98.24|96.94|97.81|96.51|141
1657901100000|2022-07-15 16:05:00|98.2|96.9|97.92|96.62|98.2|96.9|97.83|96.53|89
1657901400000|2022-07-15 16:10:00|97.93|96.63|97.89|96.59|98.04|96.74|97.88|96.58|64
1657901700000|2022-07-15 16:15:00|97.88|96.58|97.77|96.47|97.98|96.68|97.72|96.42|103
1657902000000|2022-07-15 16:20:00|97.76|96.46|97.12|95.82|97.77|96.47|97.06|95.76|192
1657902300000|2022-07-15 16:25:00|97.11|95.81|97.39|96.09|97.39|96.09|96.93|95.63|135
1657902600000|2022-07-15 16:30:00|97.37|96.07|97.5|96.2|97.54|96.24|97.28|95.98|135
1657902900000|2022-07-15 16:35:00|97.51|96.21|97.38|96.08|97.56|96.26|97.38|96.08|128
1657903200000|2022-07-15 16:40:00|97.39|96.09|97.49|96.19|97.55|96.25|97.29|95.99|72
1657903500000|2022-07-15 16:45:00|97.48|96.18|97.47|96.17|97.64|96.34|97.38|96.08|130
1657903800000|2022-07-15 16:50:00|97.48|96.18|97.4|96.1|97.55|96.25|97.34|96.04|102
1657904100000|2022-07-15 16:55:00|97.39|96.09|97.48|96.18|97.6|96.3|97.39|96.09|131
1657904400000|2022-07-15 17:00:00|97.49|96.19|97.56|96.26|97.56|96.26|97.38|96.08|67
1657904700000|2022-07-15 17:05:00|97.57|96.27|97.87|96.57|97.93|96.63|97.57|96.27|98
1657905000000|2022-07-15 17:10:00|97.88|96.58|98.24|96.94|98.32|97.02|97.81|96.51|146
1657905300000|2022-07-15 17:15:00|98.23|96.93|98.06|96.76|98.38|97.08|98.02|96.72|149
1657905600000|2022-07-15 17:20:00|98.05|96.75|97.9|96.6|98.06|96.76|97.82|96.52|99
1657905900000|2022-07-15 17:25:00|97.91|96.61|98.03|96.73|98.03|96.73|97.9|96.6|64
1657906200000|2022-07-15 17:30:00|98.04|96.74|97.78|96.48|98.05|96.75|97.73|96.43|109
1657906500000|2022-07-15 17:35:00|97.79|96.49|97.77|96.47|97.83|96.53|97.6|96.3|78
1657906800000|2022-07-15 17:40:00|97.79|96.49|97.78|96.48|97.82|96.52|97.77|96.47|23
1657907100000|2022-07-15 17:45:00|97.77|96.47|97.91|96.61|98.02|96.72|97.67|96.37|79
1657907400000|2022-07-15 17:50:00|97.89|96.59|97.58|96.28|97.97|96.67|97.58|96.28|93
1657907700000|2022-07-15 17:55:00|97.59|96.29|97.39|96.09|97.63|96.33|97.39|96.09|73
1657908000000|2022-07-15 18:00:00|97.4|96.1|97.38|96.08|97.49|96.19|97.36|96.06|52
1657908300000|2022-07-15 18:05:00|97.39|96.09|97.47|96.17|97.5|96.2|97.37|96.07|52
1657908600000|2022-07-15 18:10:00|97.48|96.18|97.47|96.17|97.54|96.24|97.39|96.09|56
1657908900000|2022-07-15 18:15:00|97.53|96.23|97.89|96.59|97.97|96.67|97.46|96.16|111
1657909200000|2022-07-15 18:20:00|97.9|96.6|97.81|96.51|97.9|96.6|97.79|96.49|75
1657909500000|2022-07-15 18:25:00|97.8|96.5|97.85|96.55|97.86|96.56|97.62|96.32|67
1657909800000|2022-07-15 18:30:00|97.86|96.56|97.82|96.52|97.88|96.58|97.8|96.5|38
1657910100000|2022-07-15 18:35:00|97.81|96.51|98.14|96.84|98.18|96.88|97.79|96.49|60
1657910400000|2022-07-15 18:40:00|98.16|96.86|98.71|97.41|98.76|97.46|98.09|96.79|156
1657910700000|2022-07-15 18:45:00|98.7|97.4|98.77|97.47|98.83|97.53|98.69|97.39|113
1657911000000|2022-07-15 18:50:00|98.78|97.48|98.96|97.66|99|97.7|98.72|97.42|116
1657911300000|2022-07-15 18:55:00|98.97|97.67|99.1|97.8|99.14|97.84|98.81|97.51|104
1657911600000|2022-07-15 19:00:00|99.09|97.79|99.08|97.78|99.22|97.92|99|97.7|69
1657911900000|2022-07-15 19:05:00|99.09|97.79|98.9|97.6|99.17|97.87|98.82|97.52|116
1657912200000|2022-07-15 19:10:00|98.91|97.61|98.99|97.69|99.22|97.92|98.88|97.58|122
1657912500000|2022-07-15 19:15:00|98.98|97.68|98.84|97.54|99|97.7|98.79|97.49|78
1657912800000|2022-07-15 19:20:00|98.82|97.52|98.78|97.48|98.93|97.63|98.78|97.48|39
1657913100000|2022-07-15 19:25:00|98.77|97.47|98.62|97.32|98.78|97.48|98.58|97.28|84
1657913400000|2022-07-15 19:30:00|98.63|97.33|98.59|97.29|98.68|97.38|98.49|97.19|86
1657913700000|2022-07-15 19:35:00|98.6|97.3|98.82|97.52|98.99|97.69|98.6|97.3|169
1657914000000|2022-07-15 19:40:00|98.81|97.51|99.32|98.02|99.34|98.04|98.79|97.49|159
1657914300000|2022-07-15 19:45:00|99.31|98.01|99.3|98|99.35|98.05|99.25|97.95|103
1657914600000|2022-07-15 19:50:00|99.31|98.01|99.5|98.2|99.5|98.2|99.31|98.01|115
1657914900000|2022-07-15 19:55:00|99.51|98.21|99.52|98.22|99.59|98.29|99.46|98.16|119
1657915200000|2022-07-15 20:00:00|99.53|98.23|99.48|98.18|99.55|98.25|99.39|98.09|100
1657915500000|2022-07-15 20:05:00|99.47|98.17|99.36|98.06|99.47|98.17|99.2|97.9|102
1657915800000|2022-07-15 20:10:00|99.37|98.07|99.3|98|99.38|98.08|99.14|97.84|103
1657916100000|2022-07-15 20:15:00|99.31|98.01|99.19|97.89|99.42|98.12|99.14|97.84|92
1657916400000|2022-07-15 20:20:00|99.2|97.9|99.26|97.96|99.28|97.98|99.18|97.88|78
1657916700000|2022-07-15 20:25:00|99.27|97.97|99.53|98.23|99.96|98.66|99.27|97.97|237
1657917000000|2022-07-15 20:30:00|99.54|98.24|98.9|97.6|99.59|98.29|98.81|97.51|190
1657917300000|2022-07-15 20:35:00|98.91|97.61|98.42|97.12|98.97|97.67|98.42|97.12|134
1657917600000|2022-07-15 20:40:00|98.43|97.13|98.6|97.3|98.71|97.41|98.41|97.11|76
1657917900000|2022-07-15 20:45:00|98.58|97.28|98.78|97.48|98.85|97.55|98.5|97.2|101
1657918200000|2022-07-15 20:50:00|98.79|97.49|98.57|97.27|98.87|97.57|98.47|97.17|98
1657918500000|2022-07-15 20:55:00|98.56|97.26|98.64|97.34|98.77|97.47|98.42|97.12|115
1657954800000|2022-07-16 07:00:00|96.43|95.13|96.39|95.09|96.43|95.13|96.33|95.03|40
1657955100000|2022-07-16 07:05:00|96.38|95.08|96.56|95.26|96.59|95.29|96.38|95.08|59
1657955400000|2022-07-16 07:10:00|96.55|95.25|96.68|95.38|96.69|95.39|96.54|95.24|38
1657955700000|2022-07-16 07:15:00|96.67|95.37|96.78|95.48|96.79|95.49|96.66|95.36|57
1657956000000|2022-07-16 07:20:00|96.77|95.47|96.76|95.46|96.78|95.48|96.69|95.39|36
1657956300000|2022-07-16 07:25:00|96.75|95.45|96.7|95.4|96.75|95.45|96.65|95.35|23
1657956600000|2022-07-16 07:30:00|96.69|95.39|96.63|95.33|96.69|95.39|96.53|95.23|23
1657956900000|2022-07-16 07:35:00|96.62|95.32|96.46|95.16|96.65|95.35|96.41|95.11|59
1657957200000|2022-07-16 07:40:00|96.47|95.17|96.29|94.99|96.47|95.17|96.27|94.97|46
1657957500000|2022-07-16 07:45:00|96.3|95|95.94|94.64|96.3|95|95.91|94.61|63
1657957800000|2022-07-16 07:50:00|95.93|94.63|95.96|94.66|95.96|94.66|95.81|94.51|47
1657958100000|2022-07-16 07:55:00|95.97|94.67|95.98|94.68|96.03|94.73|95.96|94.66|20
1657958400000|2022-07-16 08:00:00|95.97|94.67|96.35|95.05|96.4|95.1|95.93|94.63|75
1657958700000|2022-07-16 08:05:00|96.33|95.03|96.52|95.22|96.53|95.23|96.32|95.02|20
1657959000000|2022-07-16 08:10:00|96.53|95.23|96.53|95.23|96.53|95.23|96.51|95.21|4
1657959300000|2022-07-16 08:15:00|96.54|95.24|96.66|95.36|96.67|95.37|96.54|95.24|40
1657959600000|2022-07-16 08:20:00|96.72|95.42|96.75|95.45|96.76|95.46|96.67|95.37|14
1657959900000|2022-07-16 08:25:00|96.76|95.46|96.68|95.38|96.78|95.48|96.67|95.37|14
1657960200000|2022-07-16 08:30:00|96.7|95.4|96.56|95.26|96.75|95.45|96.56|95.26|18
1657960500000|2022-07-16 08:35:00|96.55|95.25|96.77|95.47|96.84|95.54|96.54|95.24|42
1657960800000|2022-07-16 08:40:00|96.78|95.48|96.62|95.32|96.78|95.48|96.62|95.32|30
1657961100000|2022-07-16 08:45:00|96.61|95.31|96.43|95.13|96.65|95.35|96.42|95.12|30
1657961400000|2022-07-16 08:50:00|96.44|95.14|96.55|95.25|96.58|95.28|96.44|95.14|43
1657961700000|2022-07-16 08:55:00|96.56|95.26|96.67|95.37|96.71|95.41|96.56|95.26|54
1657962000000|2022-07-16 09:00:00|96.66|95.36|96.67|95.37|96.67|95.37|96.61|95.31|38
1657962300000|2022-07-16 09:05:00|96.66|95.36|96.67|95.37|96.67|95.37|96.62|95.32|17
1657962600000|2022-07-16 09:10:00|96.66|95.36|96.46|95.16|96.67|95.37|96.46|95.16|45
1657962900000|2022-07-16 09:15:00|96.45|95.15|96.76|95.46|96.92|95.62|96.45|95.15|51
1657963200000|2022-07-16 09:20:00|96.75|95.45|96.82|95.52|96.82|95.52|96.69|95.39|37
1657963500000|2022-07-16 09:25:00|96.8|95.5|96.68|95.38|96.8|95.5|96.67|95.37|12
1657963800000|2022-07-16 09:30:00|96.67|95.37|96.76|95.46|96.87|95.57|96.67|95.37|33
1657964100000|2022-07-16 09:35:00|96.75|95.45|96.65|95.35|96.76|95.46|96.6|95.3|21
1657964400000|2022-07-16 09:40:00|96.66|95.36|96.66|95.36|96.72|95.42|96.66|95.36|16
1657964700000|2022-07-16 09:45:00|96.67|95.37|96.6|95.3|96.67|95.37|96.47|95.17|51
1657965000000|2022-07-16 09:50:00|96.59|95.29|96.51|95.21|96.59|95.29|96.47|95.17|17
1657965300000|2022-07-16 09:55:00|96.5|95.2|96.55|95.25|96.86|95.56|96.46|95.16|73
1657965600000|2022-07-16 10:00:00|96.54|95.24|96.7|95.4|96.7|95.4|96.51|95.21|30
1657965900000|2022-07-16 10:05:00|96.71|95.41|96.76|95.46|96.79|95.49|96.7|95.4|25
1657966200000|2022-07-16 10:10:00|96.77|95.47|96.77|95.47|96.87|95.57|96.77|95.47|26
1657966500000|2022-07-16 10:15:00|96.76|95.46|96.76|95.46|96.77|95.47|96.75|95.45|13
1657966800000|2022-07-16 10:20:00|96.75|95.45|96.86|95.56|96.9|95.6|96.67|95.37|42
1657967100000|2022-07-16 10:25:00|96.85|95.55|96.93|95.63|96.97|95.67|96.85|95.55|78
1657967400000|2022-07-16 10:30:00|96.92|95.62|96.63|95.33|96.99|95.69|96.5|95.2|113
1657967700000|2022-07-16 10:35:00|96.62|95.32|96.73|95.43|96.76|95.46|96.57|95.27|44
1657968000000|2022-07-16 10:40:00|96.76|95.46|96.74|95.44|96.82|95.52|96.73|95.43|30
1657968300000|2022-07-16 10:45:00|96.75|95.45|96.66|95.36|96.78|95.48|96.66|95.36|28
1657968600000|2022-07-16 10:50:00|96.65|95.35|96.73|95.43|96.73|95.43|96.63|95.33|12
1657968900000|2022-07-16 10:55:00|96.72|95.42|96.72|95.42|96.73|95.43|96.61|95.31|24
1657969200000|2022-07-16 11:00:00|96.71|95.41|96.59|95.29|96.75|95.45|96.59|95.29|23
1657969500000|2022-07-16 11:05:00|96.58|95.28|96.65|95.35|96.67|95.37|96.55|95.25|28
1657969800000|2022-07-16 11:10:00|96.64|95.34|96.86|95.56|96.88|95.58|96.6|95.3|33
1657970100000|2022-07-16 11:15:00|96.87|95.57|96.91|95.61|96.94|95.64|96.81|95.51|37
1657970400000|2022-07-16 11:20:00|96.92|95.62|97.02|95.72|97.1|95.8|96.88|95.58|31
1657970700000|2022-07-16 11:25:00|97.03|95.73|97.07|95.77|97.15|95.85|96.99|95.69|56
1657971000000|2022-07-16 11:30:00|97.14|95.84|97.05|95.75|97.17|95.87|96.95|95.65|46
1657971300000|2022-07-16 11:35:00|97.01|95.71|97.14|95.84|97.23|95.93|96.97|95.67|76
1657971600000|2022-07-16 11:40:00|97.15|95.85|96.98|95.68|97.15|95.85|96.97|95.67|58
1657971900000|2022-07-16 11:45:00|96.97|95.67|97.01|95.71|97.03|95.73|96.9|95.6|48
1657972200000|2022-07-16 11:50:00|97.02|95.72|97.08|95.78|97.16|95.86|97.02|95.72|51
1657972500000|2022-07-16 11:55:00|97.07|95.77|96.9|95.6|97.07|95.77|96.87|95.57|75
1657972800000|2022-07-16 12:00:00|96.91|95.61|97.06|95.76|97.08|95.78|96.91|95.61|46
1657973100000|2022-07-16 12:05:00|97.05|95.75|96.96|95.66|97.05|95.75|96.86|95.56|55
1657973400000|2022-07-16 12:10:00|96.95|95.65|97.06|95.76|97.08|95.78|96.88|95.58|35
1657973700000|2022-07-16 12:15:00|97.07|95.77|97.07|95.77|97.17|95.87|97.06|95.76|69
1657974000000|2022-07-16 12:20:00|97.08|95.78|97.05|95.75|97.09|95.79|97.02|95.72|12
1657974300000|2022-07-16 12:25:00|97.06|95.76|96.98|95.68|97.06|95.76|96.97|95.67|19
1657974600000|2022-07-16 12:30:00|96.97|95.67|97.04|95.74|97.06|95.76|96.96|95.66|21
1657974900000|2022-07-16 12:35:00|97.03|95.73|97.06|95.76|97.08|95.78|97.03|95.73|18
1657975200000|2022-07-16 12:40:00|97.07|95.77|97.04|95.74|97.17|95.87|97.04|95.74|35
1657975500000|2022-07-16 12:45:00|97.05|95.75|96.84|95.54|97.05|95.75|96.82|95.52|40
1657975800000|2022-07-16 12:50:00|96.85|95.55|97.42|96.12|97.5|96.2|96.85|95.55|139
1657976100000|2022-07-16 12:55:00|97.43|96.13|97.36|96.06|97.58|96.28|97.36|96.06|114
1657976400000|2022-07-16 13:00:00|97.37|96.07|97.58|96.28|97.58|96.28|97.34|96.04|99
1657976700000|2022-07-16 13:05:00|97.54|96.24|97.65|96.35|97.65|96.35|97.45|96.15|74
1657977000000|2022-07-16 13:10:00|97.64|96.34|97.63|96.33|97.65|96.35|97.53|96.23|38
1657977300000|2022-07-16 13:15:00|97.62|96.32|97.98|96.68|98.06|96.76|97.57|96.27|185
1657977600000|2022-07-16 13:20:00|97.99|96.69|97.74|96.44|98.01|96.71|97.7|96.4|97
1657977900000|2022-07-16 13:25:00|97.73|96.43|97.73|96.43|97.87|96.57|97.69|96.39|78
1657978200000|2022-07-16 13:30:00|97.74|96.44|97.86|96.56|97.92|96.62|97.62|96.32|67
1657978500000|2022-07-16 13:35:00|97.85|96.55|97.83|96.53|97.95|96.65|97.76|96.46|79
1657978800000|2022-07-16 13:40:00|97.84|96.54|97.9|96.6|97.93|96.63|97.78|96.48|60
1657979100000|2022-07-16 13:45:00|97.91|96.61|97.82|96.52|98.01|96.71|97.7|96.4|152
1657979400000|2022-07-16 13:50:00|97.79|96.49|97.82|96.52|97.87|96.57|97.71|96.41|69
1657979700000|2022-07-16 13:55:00|97.81|96.51|98.01|96.71|98.07|96.77|97.7|96.4|94
1657980000000|2022-07-16 14:00:00|98.02|96.72|97.95|96.65|98.09|96.79|97.9|96.6|79
1657980300000|2022-07-16 14:05:00|97.96|96.66|98.08|96.78|98.09|96.79|97.88|96.58|76
1657980600000|2022-07-16 14:10:00|98.07|96.77|98.09|96.79|98.23|96.93|97.99|96.69|93
1657980900000|2022-07-16 14:15:00|98.08|96.78|97.93|96.63|98.09|96.79|97.88|96.58|65
1657981200000|2022-07-16 14:20:00|97.96|96.66|97.84|96.54|98.12|96.82|97.84|96.54|119
1657981500000|2022-07-16 14:25:00|97.83|96.53|97.84|96.54|97.88|96.58|97.75|96.45|71
1657981800000|2022-07-16 14:30:00|97.83|96.53|97.77|96.47|97.9|96.6|97.77|96.47|67
1657982100000|2022-07-16 14:35:00|97.76|96.46|97.73|96.43|97.83|96.53|97.73|96.43|45
1657982400000|2022-07-16 14:40:00|97.72|96.42|97.53|96.23|97.72|96.42|97.48|96.18|64
1657982700000|2022-07-16 14:45:00|97.54|96.24|97.86|96.56|97.88|96.58|97.54|96.24|71
1657983000000|2022-07-16 14:50:00|97.88|96.58|97.93|96.63|98.08|96.78|97.88|96.58|88
1657983300000|2022-07-16 14:55:00|97.94|96.64|97.84|96.54|98.03|96.73|97.82|96.52|75
1657983600000|2022-07-16 15:00:00|97.85|96.55|97.94|96.64|98.01|96.71|97.83|96.53|74
1657983900000|2022-07-16 15:05:00|97.93|96.63|98.21|96.91|98.21|96.91|97.91|96.61|131
1657984200000|2022-07-16 15:10:00|98.2|96.9|98.2|96.9|98.43|97.13|98.03|96.73|178
1657984500000|2022-07-16 15:15:00|98.19|96.89|98.03|96.73|98.19|96.89|97.98|96.68|84
1657984800000|2022-07-16 15:20:00|98.04|96.74|98.17|96.87|98.18|96.88|97.96|96.66|74
1657985100000|2022-07-16 15:25:00|98.16|96.86|98.16|96.86|98.3|97|98.01|96.71|93
1657985400000|2022-07-16 15:30:00|98.17|96.87|98.17|96.87|98.26|96.96|97.98|96.68|104
1657985700000|2022-07-16 15:35:00|98.18|96.88|98.04|96.74|98.25|96.95|98.04|96.74|60
1657986000000|2022-07-16 15:40:00|98.06|96.76|98.2|96.9|98.2|96.9|98.05|96.75|76
1657986300000|2022-07-16 15:45:00|98.19|96.89|98.17|96.87|98.33|97.03|98.11|96.81|75
1657986600000|2022-07-16 15:50:00|98.18|96.88|98.3|97|98.51|97.21|98.18|96.88|143
1657986900000|2022-07-16 15:55:00|98.31|97.01|98.48|97.18|98.52|97.22|98.27|96.97|112
1657987200000|2022-07-16 16:00:00|98.49|97.19|98.82|97.52|98.83|97.53|98.35|97.05|167
1657987500000|2022-07-16 16:05:00|98.81|97.51|99.52|98.22|99.71|98.41|98.76|97.46|262
1657987800000|2022-07-16 16:10:00|99.53|98.23|100.44|99.14|100.96|99.66|99.48|98.18|374
1657988100000|2022-07-16 16:15:00|100.53|99.23|100.87|99.57|100.9|99.6|100.08|98.78|589
1657988400000|2022-07-16 16:20:00|100.88|99.58|101.16|99.86|101.45|100.15|100.83|99.53|357
1657988700000|2022-07-16 16:25:00|101.15|99.85|101.24|99.94|101.26|99.96|101.11|99.81|155
1657989000000|2022-07-16 16:30:00|101.25|99.95|101.32|100.02|101.47|100.17|101.21|99.91|216
1657989300000|2022-07-16 16:35:00|101.33|100.03|101.18|99.88|101.45|100.15|101.18|99.88|155
1657989600000|2022-07-16 16:40:00|101.19|99.89|101.23|99.93|101.31|100.01|100.72|99.42|298
1657989900000|2022-07-16 16:45:00|101.24|99.94|101.53|100.23|101.58|100.28|101.2|99.9|268
1657990200000|2022-07-16 16:50:00|101.52|100.22|101.41|100.11|101.6|100.3|101.38|100.08|257
1657990500000|2022-07-16 16:55:00|101.4|100.1|101.48|100.18|101.53|100.23|101.33|100.03|240
1657990800000|2022-07-16 17:00:00|101.5|100.2|101.73|100.43|101.93|100.63|101.39|100.09|265
1657991100000|2022-07-16 17:05:00|101.72|100.42|101.37|100.07|101.74|100.44|101.37|100.07|146
1657991400000|2022-07-16 17:10:00|101.38|100.08|101.5|100.2|101.56|100.26|101.25|99.95|241
1657991700000|2022-07-16 17:15:00|101.49|100.19|101.78|100.48|101.8|100.5|101.43|100.13|103
1657992000000|2022-07-16 17:20:00|101.79|100.49|102.05|100.75|102.05|100.75|101.79|100.49|131
1657992300000|2022-07-16 17:25:00|102.04|100.74|101.74|100.44|102.04|100.74|101.73|100.43|131
1657992600000|2022-07-16 17:30:00|101.75|100.45|101.76|100.46|101.82|100.52|101.62|100.32|89
1657992900000|2022-07-16 17:35:00|101.74|100.44|101.79|100.49|101.81|100.51|101.68|100.38|39
1657993200000|2022-07-16 17:40:00|101.78|100.48|101.82|100.52|101.99|100.69|101.77|100.47|61
1657993500000|2022-07-16 17:45:00|101.83|100.53|101.86|100.56|101.92|100.62|101.83|100.53|53
1657993800000|2022-07-16 17:50:00|101.85|100.55|101.48|100.18|101.85|100.55|101.48|100.18|45
1657994100000|2022-07-16 17:55:00|101.47|100.17|100.62|99.32|101.47|100.17|100.54|99.24|248
1657994400000|2022-07-16 18:00:00|100.63|99.33|101.12|99.82|101.12|99.82|100.63|99.33|152
1657994700000|2022-07-16 18:05:00|101.11|99.81|101.17|99.87|101.29|99.99|101.11|99.81|94
1657995000000|2022-07-16 18:10:00|101.18|99.88|101.29|99.99|101.31|100.01|101.07|99.77|56
1657995300000|2022-07-16 18:15:00|101.31|100.01|101.17|99.87|101.31|100.01|101.09|99.79|51
1657995600000|2022-07-16 18:20:00|101.16|99.86|101.39|100.09|101.42|100.12|101.09|99.79|84
1657995900000|2022-07-16 18:25:00|101.4|100.1|101.12|99.82|101.4|100.1|101.11|99.81|51
1657996200000|2022-07-16 18:30:00|101.11|99.81|100.45|99.15|101.15|99.85|100.28|98.98|110
1657996500000|2022-07-16 18:35:00|100.46|99.16|100.56|99.26|100.83|99.53|100.37|99.07|105
1657996800000|2022-07-16 18:40:00|100.55|99.25|100.49|99.19|100.62|99.32|100.43|99.13|61
1657997100000|2022-07-16 18:45:00|100.5|99.2|100.31|99.01|100.59|99.29|100.28|98.98|36
1657997400000|2022-07-16 18:50:00|100.3|99|100.57|99.27|100.58|99.28|100.24|98.94|60
1657997700000|2022-07-16 18:55:00|100.58|99.28|100.87|99.57|100.9|99.6|100.54|99.24|46
1657998000000|2022-07-16 19:00:00|100.86|99.56|100.8|99.5|100.97|99.67|100.67|99.37|68
1657998300000|2022-07-16 19:05:00|100.79|99.49|100.79|99.49|100.81|99.51|100.68|99.38|124
1657998600000|2022-07-16 19:10:00|100.8|99.5|101.01|99.71|101.15|99.85|100.79|99.49|134
1657998900000|2022-07-16 19:15:00|101.02|99.72|101.02|99.72|101.2|99.9|101|99.7|120
1657999200000|2022-07-16 19:20:00|101.01|99.71|100.96|99.66|101.1|99.8|100.82|99.52|99
1657999500000|2022-07-16 19:25:00|100.92|99.62|100.96|99.66|101|99.7|100.9|99.6|46
1657999800000|2022-07-16 19:30:00|100.97|99.67|100.82|99.52|101.08|99.78|100.81|99.51|71
1658000100000|2022-07-16 19:35:00|100.83|99.53|100.7|99.4|100.85|99.55|100.57|99.27|54
1658000400000|2022-07-16 19:40:00|100.62|99.32|100.64|99.34|100.74|99.44|100.6|99.3|55
1658000700000|2022-07-16 19:45:00|100.65|99.35|100.44|99.14|100.66|99.36|100.39|99.09|108
1658001000000|2022-07-16 19:50:00|100.45|99.15|100.37|99.07|100.45|99.15|100.26|98.96|129
1658001300000|2022-07-16 19:55:00|100.36|99.06|100.32|99.02|100.43|99.13|100.26|98.96|67
1658001600000|2022-07-16 20:00:00|100.31|99.01|100.44|99.14|100.53|99.23|100.3|99|85
1658001900000|2022-07-16 20:05:00|100.43|99.13|100.49|99.19|100.61|99.31|100.29|98.99|79
1658002200000|2022-07-16 20:10:00|100.5|99.2|100.24|98.94|100.5|99.2|100.07|98.77|144
1658002500000|2022-07-16 20:15:00|100.23|98.93|100.1|98.8|100.24|98.94|99.92|98.62|117
1658002800000|2022-07-16 20:20:00|100.11|98.81|99.87|98.57|100.15|98.85|99.78|98.48|131
1658003100000|2022-07-16 20:25:00|99.86|98.56|100.04|98.74|100.04|98.74|99.78|98.48|81
1658003400000|2022-07-16 20:30:00|100.05|98.75|100.17|98.87|100.27|98.97|100.02|98.72|70
1658003700000|2022-07-16 20:35:00|100.18|98.88|100.3|99|100.44|99.14|100.18|98.88|79
1658004000000|2022-07-16 20:40:00|100.29|98.99|100.47|99.17|100.56|99.26|100.29|98.99|77
1658004300000|2022-07-16 20:45:00|100.46|99.16|100.4|99.1|100.48|99.18|100.36|99.06|46
1658004600000|2022-07-16 20:50:00|100.39|99.09|100.63|99.33|100.63|99.33|100.38|99.08|93
1658004900000|2022-07-16 20:55:00|100.62|99.32|100.83|99.53|100.83|99.53|100.61|99.31|98
1658005200000|2022-07-16 21:00:00|100.82|99.52|100.68|99.38|100.85|99.55|100.66|99.36|54
1658005500000|2022-07-16 21:05:00|100.69|99.39|100.6|99.3|100.77|99.47|100.58|99.28|43
1658005800000|2022-07-16 21:10:00|100.61|99.31|100.57|99.27|100.64|99.34|100.4|99.1|55
1658006100000|2022-07-16 21:15:00|100.51|99.21|100.42|99.12|100.57|99.27|100.4|99.1|39
1658006400000|2022-07-16 21:20:00|100.43|99.13|100.62|99.32|100.62|99.32|100.43|99.13|19
1658006700000|2022-07-16 21:25:00|100.63|99.33|101.02|99.72|101.03|99.73|100.63|99.33|92
1658007000000|2022-07-16 21:30:00|101.03|99.73|100.95|99.65|101.03|99.73|100.91|99.61|27
1658007300000|2022-07-16 21:35:00|100.91|99.61|100.77|99.47|100.91|99.61|100.77|99.47|19
1658007600000|2022-07-16 21:40:00|100.78|99.48|100.77|99.47|100.78|99.48|100.72|99.42|32
1658007900000|2022-07-16 21:45:00|100.79|99.49|100.77|99.47|100.79|99.49|100.71|99.41|83
1658008200000|2022-07-16 21:50:00|100.76|99.46|100.71|99.41|100.76|99.46|100.71|99.41|19
1658008500000|2022-07-16 21:55:00|100.69|99.39|100.43|99.13|100.69|99.39|100.33|99.03|35
1658008800000|2022-07-16 22:00:00|100.44|99.14|100.5|99.2|100.55|99.25|100.41|99.11|58
1658009100000|2022-07-16 22:05:00|100.53|99.23|100.5|99.2|100.56|99.26|100.41|99.11|42
1658009400000|2022-07-16 22:10:00|100.51|99.21|100.65|99.35|100.75|99.45|100.51|99.21|64
1658009700000|2022-07-16 22:15:00|100.63|99.33|100.64|99.34|100.77|99.47|100.56|99.26|65
1658010000000|2022-07-16 22:20:00|100.63|99.33|100.88|99.58|100.96|99.66|100.63|99.33|55
1658010300000|2022-07-16 22:25:00|100.89|99.59|101|99.7|101.03|99.73|100.8|99.5|29
1658010600000|2022-07-16 22:30:00|100.96|99.66|100.99|99.69|101.03|99.73|100.95|99.65|29
1658010900000|2022-07-16 22:35:00|101.01|99.71|100.86|99.56|101.07|99.77|100.83|99.53|42
1658011200000|2022-07-16 22:40:00|100.9|99.6|100.86|99.56|100.93|99.63|100.82|99.52|40
1658011500000|2022-07-16 22:45:00|100.85|99.55|101.1|99.8|101.12|99.82|100.8|99.5|35
1658011800000|2022-07-16 22:50:00|101.09|99.79|101.32|100.02|101.35|100.05|101.05|99.75|40
1658012100000|2022-07-16 22:55:00|101.33|100.03|101.53|100.23|101.6|100.3|101.32|100.02|100
1658012400000|2022-07-16 23:00:00|101.54|100.24|101.39|100.09|101.58|100.28|101.38|100.08|80
1658012700000|2022-07-16 23:05:00|101.4|100.1|101.38|100.08|101.49|100.19|101.31|100.01|72
1658013000000|2022-07-16 23:10:00|101.39|100.09|101.3|100|101.4|100.1|101.23|99.93|60
1658013300000|2022-07-16 23:15:00|101.31|100.01|101.11|99.81|101.31|100.01|101.11|99.81|58
1658013600000|2022-07-16 23:20:00|101.12|99.82|101.2|99.9|101.22|99.92|101.12|99.82|28
1658013900000|2022-07-16 23:25:00|101.21|99.91|101.22|99.92|101.5|100.2|101.2|99.9|73
1658014200000|2022-07-16 23:30:00|101.23|99.93|101.49|100.19|101.53|100.23|101.23|99.93|78
1658014500000|2022-07-16 23:35:00|101.5|100.2|101.41|100.11|101.53|100.23|101.36|100.06|41
1658014800000|2022-07-16 23:40:00|101.42|100.12|101.41|100.11|101.42|100.12|101.31|100.01|31
1658015100000|2022-07-16 23:45:00|101.42|100.12|101.6|100.3|101.61|100.31|101.42|100.12|73
1658015400000|2022-07-16 23:50:00|101.59|100.29|101.46|100.16|101.6|100.3|101.42|100.12|53
1658015700000|2022-07-16 23:55:00|101.47|100.17|101.44|100.14|101.51|100.21|101.33|100.03|64
1658016000000|2022-07-17 00:00:00|101.41|100.11|101.59|100.29|102.04|100.74|101.41|100.11|116
1658016300000|2022-07-17 00:05:00|101.6|100.3|101.77|100.47|102.05|100.75|101.59|100.29|181
1658016600000|2022-07-17 00:10:00|101.76|100.46|101.91|100.61|101.96|100.66|101.76|100.46|74
1658016900000|2022-07-17 00:15:00|101.93|100.63|101.5|100.2|101.93|100.63|101.5|100.2|107
1658017200000|2022-07-17 00:20:00|101.49|100.19|101.18|99.88|101.5|100.2|101.07|99.77|125
1658017500000|2022-07-17 00:25:00|101.19|99.89|101.32|100.02|101.33|100.03|101.19|99.89|51
1658017800000|2022-07-17 00:30:00|101.31|100.01|101.29|99.99|101.33|100.03|101.04|99.74|74
1658018100000|2022-07-17 00:35:00|101.3|100|101.23|99.93|101.36|100.06|101.22|99.92|71
1658018400000|2022-07-17 00:40:00|101.24|99.94|101.2|99.9|101.24|99.94|101.16|99.86|61
1658018700000|2022-07-17 00:45:00|101.21|99.91|101.21|99.91|101.21|99.91|101.2|99.9|45
1658019000000|2022-07-17 00:50:00|101.2|99.9|101.31|100.01|101.51|100.21|101.2|99.9|70
1658019300000|2022-07-17 00:55:00|101.3|100|101.09|99.79|101.3|100|100.93|99.63|56
1658019600000|2022-07-17 01:00:00|101.1|99.8|101.24|99.94|101.3|100|101.09|99.79|60
1658019900000|2022-07-17 01:05:00|101.25|99.95|100.85|99.55|101.26|99.96|100.85|99.55|111
1658020200000|2022-07-17 01:10:00|100.82|99.52|100.79|99.49|100.94|99.64|100.67|99.37|69
1658020500000|2022-07-17 01:15:00|100.81|99.51|100.19|98.89|100.85|99.55|100.18|98.88|161
1658020800000|2022-07-17 01:20:00|100.2|98.9|100.32|99.02|100.38|99.08|100.19|98.89|88
1658021100000|2022-07-17 01:25:00|100.31|99.01|100.33|99.03|100.38|99.08|100.25|98.95|69
1658021400000|2022-07-17 01:30:00|100.34|99.04|100.24|98.94|100.38|99.08|100.23|98.93|82
1658021700000|2022-07-17 01:35:00|100.25|98.95|100.33|99.03|100.35|99.05|100.12|98.82|118
1658022000000|2022-07-17 01:40:00|100.32|99.02|100.38|99.08|100.38|99.08|100.25|98.95|29
1658022300000|2022-07-17 01:45:00|100.43|99.13|100.53|99.23|100.53|99.23|100.43|99.13|17
1658022600000|2022-07-17 01:50:00|100.52|99.22|100.51|99.21|100.53|99.23|100.5|99.2|8
1658022900000|2022-07-17 01:55:00|100.52|99.22|100.53|99.23|100.53|99.23|100.43|99.13|30
1658023200000|2022-07-17 02:00:00|100.52|99.22|100.53|99.23|100.53|99.23|100.45|99.15|36
1658023500000|2022-07-17 02:05:00|100.52|99.22|100.51|99.21|100.52|99.22|100.47|99.17|18
1658023800000|2022-07-17 02:10:00|100.52|99.22|100.69|99.39|100.7|99.4|100.52|99.22|67
1658024100000|2022-07-17 02:15:00|100.68|99.38|100.64|99.34|100.68|99.38|100.62|99.32|14
1658024400000|2022-07-17 02:20:00|100.63|99.33|100.73|99.43|100.73|99.43|100.62|99.32|47
1658024700000|2022-07-17 02:25:00|100.72|99.42|100.81|99.51|100.83|99.53|100.72|99.42|39
1658025000000|2022-07-17 02:30:00|100.82|99.52|100.87|99.57|100.99|99.69|100.82|99.52|48
1658025300000|2022-07-17 02:35:00|100.85|99.55|100.81|99.51|100.85|99.55|100.71|99.41|23
1658025600000|2022-07-17 02:40:00|100.82|99.52|100.61|99.31|100.82|99.52|100.6|99.3|30
1658025900000|2022-07-17 02:45:00|100.62|99.32|100.48|99.18|100.62|99.32|100.34|99.04|40
1658026200000|2022-07-17 02:50:00|100.47|99.17|100.47|99.17|100.48|99.18|100.39|99.09|40
1658026500000|2022-07-17 02:55:00|100.52|99.22|100.52|99.22|100.6|99.3|100.45|99.15|62
1658026800000|2022-07-17 03:00:00|100.51|99.21|100.53|99.23|100.59|99.29|100.49|99.19|43
1658027100000|2022-07-17 03:05:00|100.54|99.24|100.89|99.59|100.95|99.65|100.54|99.24|67
1658027400000|2022-07-17 03:10:00|100.85|99.55|100.91|99.61|100.97|99.67|100.82|99.52|34
1658027700000|2022-07-17 03:15:00|100.92|99.62|100.87|99.57|100.95|99.65|100.79|99.49|62
1658028000000|2022-07-17 03:20:00|100.94|99.64|101.08|99.78|101.19|99.89|100.94|99.64|61
1658028300000|2022-07-17 03:25:00|101.09|99.79|101.52|100.22|101.59|100.29|101.08|99.78|160
1658028600000|2022-07-17 03:30:00|101.51|100.21|101.29|99.99|101.64|100.34|101.29|99.99|107
1658028900000|2022-07-17 03:35:00|101.3|100|101.28|99.98|101.34|100.04|101.24|99.94|38
1658029200000|2022-07-17 03:40:00|101.27|99.97|101.05|99.75|101.32|100.02|101.05|99.75|86
1658029500000|2022-07-17 03:45:00|101.08|99.78|101.23|99.93|101.24|99.94|101.07|99.77|43
1658029800000|2022-07-17 03:50:00|101.24|99.94|101.1|99.8|101.27|99.97|101.07|99.77|42
1658030100000|2022-07-17 03:55:00|101.09|99.79|101.19|99.89|101.21|99.91|101.08|99.78|21
1658030400000|2022-07-17 04:00:00|101.2|99.9|101.25|99.95|101.32|100.02|101.17|99.87|40
1658030700000|2022-07-17 04:05:00|101.26|99.96|101.45|100.15|101.6|100.3|101.25|99.95|72
1658031000000|2022-07-17 04:10:00|101.46|100.16|101.77|100.47|101.84|100.54|101.45|100.15|61
1658031300000|2022-07-17 04:15:00|101.76|100.46|101.68|100.38|101.82|100.52|101.67|100.37|56
1658031600000|2022-07-17 04:20:00|101.74|100.44|101.48|100.18|101.78|100.48|101.44|100.14|84
1658031900000|2022-07-17 04:25:00|101.47|100.17|101.32|100.02|101.47|100.17|101.26|99.96|59
1658032200000|2022-07-17 04:30:00|101.31|100.01|100.92|99.62|101.34|100.04|100.92|99.62|86
1658032500000|2022-07-17 04:35:00|100.91|99.61|101.04|99.74|101.11|99.81|100.91|99.61|72
1658032800000|2022-07-17 04:40:00|101.05|99.75|100.97|99.67|101.14|99.84|100.97|99.67|47
1658033100000|2022-07-17 04:45:00|100.96|99.66|100.94|99.64|101.03|99.73|100.92|99.62|38
1658033400000|2022-07-17 04:50:00|100.93|99.63|101.1|99.8|101.11|99.81|100.85|99.55|79
1658033700000|2022-07-17 04:55:00|101.09|99.79|100.97|99.67|101.09|99.79|100.91|99.61|47
1658034000000|2022-07-17 05:00:00|101.01|99.71|101.1|99.8|101.12|99.82|100.99|99.69|34
1658034300000|2022-07-17 05:05:00|101.11|99.81|101.48|100.18|101.5|100.2|101.11|99.81|109
1658034600000|2022-07-17 05:10:00|101.47|100.17|101.76|100.46|101.8|100.5|101.47|100.17|56
1658034900000|2022-07-17 05:15:00|101.79|100.49|101.47|100.17|101.79|100.49|101.47|100.17|45
1658035200000|2022-07-17 05:20:00|101.48|100.18|101.48|100.18|101.52|100.22|101.41|100.11|47
1658035500000|2022-07-17 05:25:00|101.5|100.2|101.78|100.48|101.78|100.48|101.5|100.2|20
1658035800000|2022-07-17 05:30:00|101.83|100.53|101.48|100.18|101.86|100.56|101.46|100.16|70
1658036100000|2022-07-17 05:35:00|101.5|100.2|101.65|100.35|101.69|100.39|101.49|100.19|50
1658036400000|2022-07-17 05:40:00|101.64|100.34|101.85|100.55|101.85|100.55|101.64|100.34|41
1658036700000|2022-07-17 05:45:00|101.83|100.53|101.99|100.69|102.04|100.74|101.78|100.48|86
1658037000000|2022-07-17 05:50:00|101.98|100.68|102.04|100.74|102.11|100.81|101.96|100.66|40
1658037300000|2022-07-17 05:55:00|102.05|100.75|101.78|100.48|102.05|100.75|101.68|100.38|49
1658037600000|2022-07-17 06:00:00|101.81|100.51|101.9|100.6|101.99|100.69|101.78|100.48|63
1658037900000|2022-07-17 06:05:00|101.89|100.59|102.14|100.84|102.15|100.85|101.86|100.56|76
1658038200000|2022-07-17 06:10:00|102.15|100.85|102.07|100.77|102.17|100.87|102.07|100.77|19
1658038500000|2022-07-17 06:15:00|102.08|100.78|102.12|100.82|102.17|100.87|102.06|100.76|47
1658038800000|2022-07-17 06:20:00|102.17|100.87|102.08|100.78|102.18|100.88|102.08|100.78|41
1658039100000|2022-07-17 06:25:00|102.07|100.77|102.55|101.25|102.94|101.64|102.06|100.76|168
1658039400000|2022-07-17 06:30:00|102.56|101.26|102.6|101.3|102.8|101.5|102.49|101.19|111
1658039700000|2022-07-17 06:35:00|102.61|101.31|102.85|101.55|102.94|101.64|102.43|101.13|157
1658040000000|2022-07-17 06:40:00|102.84|101.54|102.83|101.53|103.13|101.83|102.76|101.46|186
1658040300000|2022-07-17 06:45:00|102.82|101.52|102.62|101.32|102.84|101.54|102.42|101.12|114
1658040600000|2022-07-17 06:50:00|102.63|101.33|102.86|101.56|102.91|101.61|102.47|101.17|136
1658040900000|2022-07-17 06:55:00|102.87|101.57|102.93|101.63|103.04|101.74|102.86|101.56|128
1658041200000|2022-07-17 07:00:00|102.94|101.64|102.66|101.36|102.94|101.64|102.66|101.36|83
1658041500000|2022-07-17 07:05:00|102.67|101.37|102.65|101.35|102.71|101.41|102.52|101.22|60
1658041800000|2022-07-17 07:10:00|102.66|101.36|102.66|101.36|102.97|101.67|102.53|101.23|146
1658042100000|2022-07-17 07:15:00|102.67|101.37|102.53|101.23|102.72|101.42|102.49|101.19|65
1658042400000|2022-07-17 07:20:00|102.54|101.24|102.45|101.15|102.54|101.24|102.44|101.14|33
1658042700000|2022-07-17 07:25:00|102.47|101.17|102.4|101.1|102.47|101.17|102.27|100.97|55
1658043000000|2022-07-17 07:30:00|102.38|101.08|102.51|101.21|102.6|101.3|102.34|101.04|47
1658043300000|2022-07-17 07:35:00|102.52|101.22|102.53|101.23|102.63|101.33|102.5|101.2|87
1658043600000|2022-07-17 07:40:00|102.52|101.22|102.09|100.79|102.52|101.22|102.01|100.71|109
1658043900000|2022-07-17 07:45:00|102.1|100.8|102.28|100.98|102.28|100.98|102.1|100.8|52
1658044200000|2022-07-17 07:50:00|102.27|100.97|102.14|100.84|102.27|100.97|102.09|100.79|60
1658044500000|2022-07-17 07:55:00|102.15|100.85|101.92|100.62|102.15|100.85|101.92|100.62|44
1658044800000|2022-07-17 08:00:00|101.93|100.63|101.84|100.54|102.09|100.79|101.84|100.54|104
1658045100000|2022-07-17 08:05:00|101.85|100.55|102.05|100.75|102.07|100.77|101.84|100.54|45
1658045400000|2022-07-17 08:10:00|102.03|100.73|101.81|100.51|102.28|100.98|101.72|100.42|85
1658045700000|2022-07-17 08:15:00|101.83|100.53|101.76|100.46|101.88|100.58|101.76|100.46|47
1658046000000|2022-07-17 08:20:00|101.75|100.45|101.46|100.16|101.76|100.46|101.46|100.16|84
1658046300000|2022-07-17 08:25:00|101.47|100.17|101.46|100.16|101.55|100.25|101.46|100.16|38
1658046600000|2022-07-17 08:30:00|101.47|100.17|101.27|99.97|101.48|100.18|101.27|99.97|34
1658046900000|2022-07-17 08:35:00|101.28|99.98|101.26|99.96|101.37|100.07|101.26|99.96|28
1658047200000|2022-07-17 08:40:00|101.25|99.95|101.44|100.14|101.44|100.14|101.15|99.85|64
1658047500000|2022-07-17 08:45:00|101.43|100.13|101.57|100.27|101.58|100.28|101.4|100.1|49
1658047800000|2022-07-17 08:50:00|101.58|100.28|101.37|100.07|101.58|100.28|101.32|100.02|41
1658048100000|2022-07-17 08:55:00|101.42|100.12|101.6|100.3|101.7|100.4|101.38|100.08|86
1658048400000|2022-07-17 09:00:00|101.61|100.31|101.71|100.41|101.76|100.46|101.55|100.25|72
1658048700000|2022-07-17 09:05:00|101.72|100.42|102.04|100.74|102.09|100.79|101.7|100.4|107
1658049000000|2022-07-17 09:10:00|102.05|100.75|101.95|100.65|102.13|100.83|101.89|100.59|72
1658049300000|2022-07-17 09:15:00|101.94|100.64|101.84|100.54|101.95|100.65|101.82|100.52|68
1658049600000|2022-07-17 09:20:00|101.85|100.55|101.29|99.99|101.86|100.56|101.29|99.99|133
1658049900000|2022-07-17 09:25:00|101.27|99.97|100.98|99.68|101.33|100.03|100.95|99.65|155
1658050200000|2022-07-17 09:30:00|100.97|99.67|101.27|99.97|101.31|100.01|100.95|99.65|76
1658050500000|2022-07-17 09:35:00|101.21|99.91|101.34|100.04|101.37|100.07|101.2|99.9|47
1658050800000|2022-07-17 09:40:00|101.33|100.03|101.16|99.86|101.36|100.06|101.11|99.81|70
1658051100000|2022-07-17 09:45:00|101.17|99.87|101.38|100.08|101.43|100.13|101.09|99.79|63
1658051400000|2022-07-17 09:50:00|101.37|100.07|101.24|99.94|101.37|100.07|101.19|99.89|70
1658051700000|2022-07-17 09:55:00|101.23|99.93|101.32|100.02|101.36|100.06|101.15|99.85|53
1658052000000|2022-07-17 10:00:00|101.33|100.03|101.45|100.15|101.46|100.16|101.25|99.95|45
1658052300000|2022-07-17 10:05:00|101.5|100.2|100.87|99.57|101.5|100.2|100.79|99.49|153
1658052600000|2022-07-17 10:10:00|100.88|99.58|100.33|99.03|100.96|99.66|100.33|99.03|115
1658052900000|2022-07-17 10:15:00|100.34|99.04|99.99|98.69|100.34|99.04|99.77|98.47|212
1658053200000|2022-07-17 10:20:00|99.98|98.68|99.76|98.46|99.98|98.68|99.52|98.22|145
1658053500000|2022-07-17 10:25:00|99.77|98.47|99.8|98.5|99.87|98.57|99.66|98.36|55
1658053800000|2022-07-17 10:30:00|99.81|98.51|99.96|98.66|100.01|98.71|99.81|98.51|88
1658054100000|2022-07-17 10:35:00|99.95|98.65|100.16|98.86|100.22|98.92|99.9|98.6|113
1658054400000|2022-07-17 10:40:00|100.17|98.87|100.06|98.76|100.17|98.87|99.97|98.67|47
1658054700000|2022-07-17 10:45:00|100.07|98.77|99.95|98.65|100.13|98.83|99.94|98.64|34
1658055000000|2022-07-17 10:50:00|99.96|98.66|100.03|98.73|100.06|98.76|99.96|98.66|25
1658055300000|2022-07-17 10:55:00|100.05|98.75|100.12|98.82|100.16|98.86|99.98|98.68|65
1658055600000|2022-07-17 11:00:00|100.13|98.83|100.05|98.75|100.2|98.9|100.05|98.75|48
1658055900000|2022-07-17 11:05:00|100.06|98.76|100.2|98.9|100.2|98.9|100.05|98.75|14
1658056200000|2022-07-17 11:10:00|100.19|98.89|100.42|99.12|100.5|99.2|100.1|98.8|80
1658056500000|2022-07-17 11:15:00|100.4|99.1|100.4|99.1|100.57|99.27|100.34|99.04|73
1658056800000|2022-07-17 11:20:00|100.41|99.11|100.52|99.22|100.55|99.25|100.4|99.1|61
1658057100000|2022-07-17 11:25:00|100.51|99.21|100.5|99.2|100.55|99.25|100.45|99.15|36
1658057400000|2022-07-17 11:30:00|100.51|99.21|100.08|98.78|100.52|99.22|100.08|98.78|117
1658057700000|2022-07-17 11:35:00|100.07|98.77|100.17|98.87|100.17|98.87|100.02|98.72|59
1658058000000|2022-07-17 11:40:00|100.18|98.88|100.21|98.91|100.25|98.95|100.18|98.88|29
1658058300000|2022-07-17 11:45:00|100.22|98.92|100.22|98.92|100.32|99.02|100.2|98.9|43
1658058600000|2022-07-17 11:50:00|100.23|98.93|100.38|99.08|100.38|99.08|100.11|98.81|53
1658058900000|2022-07-17 11:55:00|100.37|99.07|100.59|99.29|100.7|99.4|100.3|99|116
1658059200000|2022-07-17 12:00:00|100.58|99.28|100.63|99.33|100.75|99.45|100.43|99.13|128
1658059500000|2022-07-17 12:05:00|100.62|99.32|100.58|99.28|100.65|99.35|100.43|99.13|110
1658059800000|2022-07-17 12:10:00|100.59|99.29|100.68|99.38|100.72|99.42|100.58|99.28|63
1658060100000|2022-07-17 12:15:00|100.69|99.39|100.58|99.28|100.69|99.39|100.52|99.22|65
1658060400000|2022-07-17 12:20:00|100.59|99.29|100.43|99.13|100.63|99.33|100.41|99.11|50
1658060700000|2022-07-17 12:25:00|100.42|99.12|100.64|99.34|100.64|99.34|100.41|99.11|50
1658061000000|2022-07-17 12:30:00|100.63|99.33|100.66|99.36|100.77|99.47|100.63|99.33|51
1658061300000|2022-07-17 12:35:00|100.65|99.35|100.43|99.13|100.65|99.35|100.25|98.95|77
1658061600000|2022-07-17 12:40:00|100.41|99.11|100.27|98.97|100.41|99.11|100.21|98.91|55
1658061900000|2022-07-17 12:45:00|100.26|98.96|100.37|99.07|100.39|99.09|100.25|98.95|29
1658062200000|2022-07-17 12:50:00|100.36|99.06|100.11|98.81|100.4|99.1|100.1|98.8|59
1658062500000|2022-07-17 12:55:00|100.12|98.82|100.17|98.87|100.2|98.9|99.99|98.69|97
1658062800000|2022-07-17 13:00:00|100.21|98.91|99.47|98.17|100.24|98.94|99.34|98.04|173
1658063100000|2022-07-17 13:05:00|99.46|98.16|99.4|98.1|99.58|98.28|99.23|97.93|194
1658063400000|2022-07-17 13:10:00|99.39|98.09|99.44|98.14|99.51|98.21|99.29|97.99|113
1658063700000|2022-07-17 13:15:00|99.43|98.13|99.18|97.88|99.43|98.13|99.15|97.85|163
1658064000000|2022-07-17 13:20:00|99.17|97.87|99.72|98.42|99.72|98.42|99.12|97.82|139
1658064300000|2022-07-17 13:25:00|99.73|98.43|100.02|98.72|100.18|98.88|99.69|98.39|181
1658064600000|2022-07-17 13:30:00|100.03|98.73|99.68|98.38|100.14|98.84|99.68|98.38|148
1658064900000|2022-07-17 13:35:00|99.69|98.39|99.88|98.58|99.92|98.62|99.69|98.39|90
1658065200000|2022-07-17 13:40:00|99.89|98.59|99.98|98.68|100.08|98.78|99.79|98.49|54
1658065500000|2022-07-17 13:45:00|99.97|98.67|99.81|98.51|100.02|98.72|99.67|98.37|98
1658065800000|2022-07-17 13:50:00|99.8|98.5|99.75|98.45|99.86|98.56|99.7|98.4|47
1658066100000|2022-07-17 13:55:00|99.74|98.44|99.38|98.08|99.78|98.48|99.34|98.04|133
1658066400000|2022-07-17 14:00:00|99.41|98.11|99.58|98.28|99.6|98.3|99.3|98|117
1658066700000|2022-07-17 14:05:00|99.6|98.3|99.79|98.49|99.85|98.55|99.55|98.25|68
1658067000000|2022-07-17 14:10:00|99.8|98.5|99.75|98.45|99.85|98.55|99.69|98.39|77
1658067300000|2022-07-17 14:15:00|99.76|98.46|100.13|98.83|100.13|98.83|99.7|98.4|96
1658067600000|2022-07-17 14:20:00|100.12|98.82|99.95|98.65|100.18|98.88|99.94|98.64|69
1658067900000|2022-07-17 14:25:00|99.96|98.66|99.95|98.65|99.97|98.67|99.79|98.49|51
1658068200000|2022-07-17 14:30:00|99.96|98.66|100.14|98.84|100.16|98.86|99.87|98.57|73
1658068500000|2022-07-17 14:35:00|100.13|98.83|100.07|98.77|100.16|98.86|100.06|98.76|41
1658068800000|2022-07-17 14:40:00|100.08|98.78|100.22|98.92|100.27|98.97|100.04|98.74|100
1658069100000|2022-07-17 14:45:00|100.23|98.93|100.2|98.9|100.38|99.08|100.18|98.88|75
1658069400000|2022-07-17 14:50:00|100.18|98.88|100.14|98.84|100.25|98.95|100.01|98.71|54
1658069700000|2022-07-17 14:55:00|100.15|98.85|99.84|98.54|100.16|98.86|99.77|98.47|86
1658070000000|2022-07-17 15:00:00|99.83|98.53|100.1|98.8|100.17|98.87|99.79|98.49|107
1658070300000|2022-07-17 15:05:00|100.09|98.79|100.07|98.77|100.22|98.92|100.07|98.77|80
1658070600000|2022-07-17 15:10:00|100.08|98.78|100.15|98.85|100.15|98.85|100.07|98.77|34
1658070900000|2022-07-17 15:15:00|100.19|98.89|100.05|98.75|100.23|98.93|100.04|98.74|30
1658071200000|2022-07-17 15:20:00|100.06|98.76|100.15|98.85|100.23|98.93|100.05|98.75|28
1658071500000|2022-07-17 15:25:00|100.14|98.84|100.07|98.77|100.17|98.87|100.05|98.75|45
1658071800000|2022-07-17 15:30:00|100.06|98.76|99.74|98.44|100.06|98.76|99.66|98.36|83
1658072100000|2022-07-17 15:35:00|99.73|98.43|99.83|98.53|99.84|98.54|99.63|98.33|84
1658072400000|2022-07-17 15:40:00|99.84|98.54|99.88|98.58|99.97|98.67|99.84|98.54|44
1658072700000|2022-07-17 15:45:00|99.87|98.57|99.74|98.44|99.96|98.66|99.67|98.37|71
1658073000000|2022-07-17 15:50:00|99.75|98.45|99.85|98.55|99.86|98.56|99.72|98.42|52
1658073300000|2022-07-17 15:55:00|99.86|98.56|99.84|98.54|99.86|98.56|99.79|98.49|29
1658073600000|2022-07-17 16:00:00|99.85|98.55|99.91|98.61|100.16|98.86|99.76|98.46|108
1658073900000|2022-07-17 16:05:00|99.88|98.58|100.3|99|100.33|99.03|99.85|98.55|121
1658074200000|2022-07-17 16:10:00|100.31|99.01|100.14|98.84|100.46|99.16|100.14|98.84|110
1658074500000|2022-07-17 16:15:00|100.13|98.83|99.44|98.14|100.32|99.02|99.44|98.14|177
1658074800000|2022-07-17 16:20:00|99.43|98.13|99.31|98.01|99.6|98.3|99.26|97.96|181
1658075100000|2022-07-17 16:25:00|99.3|98|98.84|97.54|99.3|98|98.74|97.44|117
1658075400000|2022-07-17 16:30:00|98.83|97.53|98.94|97.64|99.11|97.81|98.8|97.5|75
1658075700000|2022-07-17 16:35:00|98.95|97.65|99.38|98.08|99.47|98.17|98.95|97.65|119
1658076000000|2022-07-17 16:40:00|99.39|98.09|99.4|98.1|99.53|98.23|99.39|98.09|48
1658076300000|2022-07-17 16:45:00|99.41|98.11|99.35|98.05|99.55|98.25|99.28|97.98|69
1658076600000|2022-07-17 16:50:00|99.34|98.04|99.52|98.22|99.55|98.25|99.29|97.99|76
1658076900000|2022-07-17 16:55:00|99.53|98.23|99.44|98.14|99.58|98.28|99.38|98.08|67
1658077200000|2022-07-17 17:00:00|99.45|98.15|99.76|98.46|99.76|98.46|99.4|98.1|69
1658077500000|2022-07-17 17:05:00|99.81|98.51|99.88|98.58|99.89|98.59|99.75|98.45|74
1658077800000|2022-07-17 17:10:00|99.89|98.59|100.08|98.78|100.14|98.84|99.89|98.59|64
1658078100000|2022-07-17 17:15:00|100.09|98.79|100.81|99.51|101.03|99.73|100.09|98.79|237
1658078400000|2022-07-17 17:20:00|100.83|99.53|100.91|99.61|101.07|99.77|100.7|99.4|101
1658078700000|2022-07-17 17:25:00|100.92|99.62|100.75|99.45|100.96|99.66|100.7|99.4|93
1658079000000|2022-07-17 17:30:00|100.74|99.44|100.39|99.09|100.9|99.6|100.31|99.01|162
1658079300000|2022-07-17 17:35:00|100.36|99.06|100.2|98.9|100.61|99.31|100.16|98.86|174
1658079600000|2022-07-17 17:40:00|100.18|98.88|100.33|99.03|100.37|99.07|100.17|98.87|102
1658079900000|2022-07-17 17:45:00|100.34|99.04|99.95|98.65|100.35|99.05|99.95|98.65|129
1658080200000|2022-07-17 17:50:00|99.96|98.66|99.76|98.46|100.07|98.77|99.76|98.46|172
1658080500000|2022-07-17 17:55:00|99.77|98.47|98.52|97.22|99.84|98.54|98.34|97.04|298
1658080800000|2022-07-17 18:00:00|98.53|97.23|98.73|97.43|99.07|97.77|98.36|97.06|239
1658081100000|2022-07-17 18:05:00|98.74|97.44|98.62|97.32|98.87|97.57|98.54|97.24|150
1658081400000|2022-07-17 18:10:00|98.63|97.33|98.75|97.45|98.86|97.56|98.62|97.32|91
1658081700000|2022-07-17 18:15:00|98.76|97.46|99.08|97.78|99.1|97.8|98.75|97.45|116
1658082000000|2022-07-17 18:20:00|99.06|97.76|99.24|97.94|99.32|98.02|99.04|97.74|143
1658082300000|2022-07-17 18:25:00|99.23|97.93|99.21|97.91|99.3|98|99.02|97.72|118
1658082600000|2022-07-17 18:30:00|99.29|97.99|99.51|98.21|99.51|98.21|99.26|97.96|62
1658082900000|2022-07-17 18:35:00|99.5|98.2|99.59|98.29|99.59|98.29|99.41|98.11|66
1658083200000|2022-07-17 18:40:00|99.56|98.26|99.56|98.26|99.63|98.33|99.35|98.05|89
1658083500000|2022-07-17 18:45:00|99.57|98.27|99.43|98.13|99.57|98.27|99.42|98.12|64
1658083800000|2022-07-17 18:50:00|99.44|98.14|99.2|97.9|99.44|98.14|99.14|97.84|71
1658084100000|2022-07-17 18:55:00|99.21|97.91|99.31|98.01|99.43|98.13|99.14|97.84|68
1658084400000|2022-07-17 19:00:00|99.32|98.02|99.5|98.2|99.54|98.24|99.29|97.99|37
1658084700000|2022-07-17 19:05:00|99.55|98.25|99.27|97.97|99.73|98.43|99.27|97.97|63
1658085000000|2022-07-17 19:10:00|99.25|97.95|99.15|97.85|99.3|98|99.12|97.82|93
1658085300000|2022-07-17 19:15:00|99.16|97.86|99.48|98.18|99.52|98.22|99.16|97.86|64
1658085600000|2022-07-17 19:20:00|99.49|98.19|99.62|98.32|99.74|98.44|99.49|98.19|83
1658085900000|2022-07-17 19:25:00|99.61|98.31|99.7|98.4|99.77|98.47|99.53|98.23|76
1658086200000|2022-07-17 19:30:00|99.69|98.39|99.95|98.65|99.98|98.68|99.68|98.38|91
1658086500000|2022-07-17 19:35:00|99.99|98.69|99.74|98.44|100.02|98.72|99.71|98.41|77
1658086800000|2022-07-17 19:40:00|99.75|98.45|99.96|98.66|100.08|98.78|99.75|98.45|105
1658087100000|2022-07-17 19:45:00|99.97|98.67|99.95|98.65|100.05|98.75|99.95|98.65|62
1658087400000|2022-07-17 19:50:00|99.85|98.55|99.85|98.55|99.9|98.6|99.78|98.48|19
1658087700000|2022-07-17 19:55:00|99.86|98.56|99.8|98.5|99.99|98.69|99.77|98.47|45
1658088000000|2022-07-17 20:00:00|99.81|98.51|99.73|98.43|99.85|98.55|99.62|98.32|58
1658088300000|2022-07-17 20:05:00|99.71|98.41|99.65|98.35|99.71|98.41|99.54|98.24|44
1658088600000|2022-07-17 20:10:00|99.7|98.4|99.55|98.25|99.76|98.46|99.54|98.24|40
1658088900000|2022-07-17 20:15:00|99.56|98.26|99.51|98.21|99.62|98.32|99.31|98.01|81
1658089200000|2022-07-17 20:20:00|99.49|98.19|99.58|98.28|99.61|98.31|99.4|98.1|59
1658089500000|2022-07-17 20:25:00|99.6|98.3|99.77|98.47|99.77|98.47|99.6|98.3|23
1658089800000|2022-07-17 20:30:00|99.76|98.46|99.65|98.35|99.78|98.48|99.65|98.35|32
1658090100000|2022-07-17 20:35:00|99.66|98.36|99.46|98.16|99.66|98.36|99.36|98.06|61
1658090400000|2022-07-17 20:40:00|99.44|98.14|99.32|98.02|99.48|98.18|99.3|98|51
1658090700000|2022-07-17 20:45:00|99.33|98.03|99.39|98.09|99.43|98.13|99.3|98|24
1658091000000|2022-07-17 20:50:00|99.47|98.17|99.53|98.23|99.61|98.31|99.47|98.17|24
1658091300000|2022-07-17 20:55:00|99.5|98.2|99.46|98.16|99.53|98.23|99.43|98.13|25
1658091600000|2022-07-17 21:00:00|99.47|98.17|99.67|98.37|99.67|98.37|99.21|97.91|76
1658091900000|2022-07-17 21:05:00|99.7|98.4|99.87|98.57|99.89|98.59|99.69|98.39|62
1658092200000|2022-07-17 21:10:00|99.88|98.58|99.91|98.61|99.94|98.64|99.88|98.58|36
1658092500000|2022-07-17 21:15:00|99.9|98.6|99.99|98.69|100.15|98.85|99.79|98.49|89
1658092800000|2022-07-17 21:20:00|100|98.7|100.11|98.81|100.14|98.84|99.99|98.69|50
1658093100000|2022-07-17 21:25:00|100.13|98.83|100.15|98.85|100.21|98.91|100.04|98.74|63
1658093400000|2022-07-17 21:30:00|100.16|98.86|100.21|98.91|100.28|98.98|100.15|98.85|37
1658093700000|2022-07-17 21:35:00|100.22|98.92|100.17|98.87|100.24|98.94|100.13|98.83|28
1658094000000|2022-07-17 21:40:00|100.18|98.88|100.17|98.87|100.24|98.94|100.15|98.85|45
1658094300000|2022-07-17 21:45:00|100.18|98.88|100.1|98.8|100.18|98.88|100.1|98.8|17
1658094600000|2022-07-17 21:50:00|100.09|98.79|100.17|98.87|100.17|98.87|100.01|98.71|39
1658094900000|2022-07-17 21:55:00|100.18|98.88|100.39|99.09|100.39|99.09|100.18|98.88|30
1658095200000|2022-07-17 22:00:00|100.4|99.1|100.36|99.06|100.65|99.35|100.31|99.01|85
1658095500000|2022-07-17 22:05:00|100.35|99.05|100.34|99.04|100.36|99.06|100.23|98.93|39
1658095800000|2022-07-17 22:10:00|100.35|99.05|100.34|99.04|100.37|99.07|100.3|99|16
1658096100000|2022-07-17 22:15:00|100.33|99.03|100.13|98.83|100.34|99.04|99.91|98.61|92
1658096400000|2022-07-17 22:20:00|100.12|98.82|100.25|98.95|100.31|99.01|100.1|98.8|71
1658096700000|2022-07-17 22:25:00|100.24|98.94|100.21|98.91|100.25|98.95|100.18|98.88|27
1658097000000|2022-07-17 22:30:00|100.2|98.9|100.41|99.11|100.49|99.19|100.04|98.74|117
1658097300000|2022-07-17 22:35:00|100.4|99.1|100.5|99.2|100.58|99.28|100.4|99.1|75
1658097600000|2022-07-17 22:40:00|100.51|99.21|100.46|99.16|100.57|99.27|100.41|99.11|45
1658097900000|2022-07-17 22:45:00|100.44|99.14|100.36|99.06|100.46|99.16|100.27|98.97|44
1658098200000|2022-07-17 22:50:00|100.37|99.07|100.38|99.08|100.44|99.14|100.27|98.97|38
1658098500000|2022-07-17 22:55:00|100.4|99.1|100.38|99.08|100.43|99.13|100.28|98.98|45
1658098800000|2022-07-17 23:00:00|100.41|99.11|100.15|98.85|100.42|99.12|100.14|98.84|77
1658099100000|2022-07-17 23:05:00|100.16|98.86|100.31|99.01|100.35|99.05|100.1|98.8|54
1658099400000|2022-07-17 23:10:00|100.3|99|100.25|98.95|100.45|99.15|100.22|98.92|53
1658099700000|2022-07-17 23:15:00|100.26|98.96|100.24|98.94|100.43|99.13|100.19|98.89|76
1658100000000|2022-07-17 23:20:00|100.22|98.92|100.06|98.76|100.23|98.93|99.93|98.63|100
1658100300000|2022-07-17 23:25:00|100.07|98.77|99.56|98.26|100.07|98.77|99.49|98.19|135
1658100600000|2022-07-17 23:30:00|99.55|98.25|99.77|98.47|99.96|98.66|99.47|98.17|80
1658100900000|2022-07-17 23:35:00|99.76|98.46|99.56|98.26|99.76|98.46|99.38|98.08|120
1658101200000|2022-07-17 23:40:00|99.57|98.27|99.64|98.34|99.71|98.41|99.56|98.26|40
1658101500000|2022-07-17 23:45:00|99.61|98.31|99.58|98.28|99.75|98.45|99.55|98.25|62
1658101800000|2022-07-17 23:50:00|99.57|98.27|98.97|97.67|99.64|98.34|98.91|97.61|103
1658102100000|2022-07-17 23:55:00|98.98|97.68|99.07|97.77|99.08|97.78|98.89|97.59|90
1658102400000|2022-07-18 00:00:00|99.08|97.78|99.3|98|99.33|98.03|98.89|97.59|199
1658102700000|2022-07-18 00:05:00|99.29|97.99|99.58|98.28|99.67|98.37|99.29|97.99|113
1658103000000|2022-07-18 00:10:00|99.57|98.27|99.77|98.47|99.86|98.56|99.57|98.27|109
1658103300000|2022-07-18 00:15:00|99.76|98.46|99.67|98.37|99.77|98.47|99.66|98.36|66
1658103600000|2022-07-18 00:20:00|99.68|98.38|100.02|98.72|100.03|98.73|99.55|98.25|112
1658103900000|2022-07-18 00:25:00|100.04|98.74|99.96|98.66|100.17|98.87|99.91|98.61|92
1658104200000|2022-07-18 00:30:00|99.95|98.65|100.16|98.86|100.21|98.91|99.78|98.48|122
1658104500000|2022-07-18 00:35:00|100.15|98.85|99.56|98.26|100.15|98.85|99.51|98.21|124
1658104800000|2022-07-18 00:40:00|99.55|98.25|99.36|98.06|99.55|98.25|99.34|98.04|74
1658105100000|2022-07-18 00:45:00|99.35|98.05|99.25|97.95|99.44|98.14|99.18|97.88|86
1658105400000|2022-07-18 00:50:00|99.26|97.96|99.44|98.14|99.45|98.15|99.2|97.9|72
1658105700000|2022-07-18 00:55:00|99.42|98.12|99.6|98.3|99.65|98.35|99.38|98.08|87
1658106000000|2022-07-18 01:00:00|99.59|98.29|99.78|98.48|99.88|98.58|99.5|98.2|111
1658106300000|2022-07-18 01:05:00|99.79|98.49|100|98.7|100.01|98.71|99.78|98.48|57
1658106600000|2022-07-18 01:10:00|100.01|98.71|100.47|99.17|100.51|99.21|99.98|98.68|206
1658106900000|2022-07-18 01:15:00|100.46|99.16|100.63|99.33|100.7|99.4|100.42|99.12|164
1658107200000|2022-07-18 01:20:00|100.62|99.32|100.94|99.64|100.95|99.65|100.53|99.23|113
1658107500000|2022-07-18 01:25:00|100.95|99.65|101.03|99.73|101.05|99.75|100.77|99.47|81
1658107800000|2022-07-18 01:30:00|101.04|99.74|101.09|99.79|101.09|99.79|100.86|99.56|106
1658108100000|2022-07-18 01:35:00|101.1|99.8|100.84|99.54|101.1|99.8|100.79|99.49|91
1658108400000|2022-07-18 01:40:00|100.83|99.53|101.02|99.72|101.09|99.79|100.82|99.52|100
1658108700000|2022-07-18 01:45:00|101.03|99.73|101.07|99.77|101.07|99.77|101|99.7|59
1658109000000|2022-07-18 01:50:00|101.09|99.79|101.01|99.71|101.22|99.92|100.97|99.67|68
1658109300000|2022-07-18 01:55:00|101|99.7|101.04|99.74|101.23|99.93|101|99.7|107
1658109600000|2022-07-18 02:00:00|101.05|99.75|101.15|99.85|101.41|100.11|101.01|99.71|125
1658109900000|2022-07-18 02:05:00|101.14|99.84|101.29|99.99|101.31|100.01|101.03|99.73|60
1658110200000|2022-07-18 02:10:00|101.3|100|101.52|100.22|101.61|100.31|101.25|99.95|91
1658110500000|2022-07-18 02:15:00|101.54|100.24|101.95|100.65|101.95|100.65|101.54|100.24|94
1658110800000|2022-07-18 02:20:00|101.94|100.64|101.75|100.45|102.05|100.75|101.67|100.37|123
1658111100000|2022-07-18 02:25:00|101.76|100.46|101.75|100.45|101.76|100.46|101.7|100.4|39
1658111400000|2022-07-18 02:30:00|101.76|100.46|101.71|100.41|101.95|100.65|101.61|100.31|79
1658111700000|2022-07-18 02:35:00|101.72|100.42|101.87|100.57|101.95|100.65|101.71|100.41|89
1658112000000|2022-07-18 02:40:00|101.88|100.58|102.63|101.33|102.7|101.4|101.78|100.48|234
1658112300000|2022-07-18 02:45:00|102.64|101.34|102.75|101.45|102.88|101.58|102.5|101.2|204
1658112600000|2022-07-18 02:50:00|102.79|101.49|102.84|101.54|102.97|101.67|102.6|101.3|219
1658112900000|2022-07-18 02:55:00|102.85|101.55|102.82|101.52|102.98|101.68|102.73|101.43|219
1658113200000|2022-07-18 03:00:00|102.84|101.54|102.94|101.64|103.01|101.71|102.72|101.42|163
1658113500000|2022-07-18 03:05:00|102.93|101.63|102.83|101.53|103.07|101.77|102.82|101.52|117
1658113800000|2022-07-18 03:10:00|102.84|101.54|102.33|101.03|102.84|101.54|102.31|101.01|131
1658114100000|2022-07-18 03:15:00|102.34|101.04|102.64|101.34|102.65|101.35|102.34|101.04|98
1658114400000|2022-07-18 03:20:00|102.62|101.32|102.87|101.57|102.96|101.66|102.62|101.32|125
1658114700000|2022-07-18 03:25:00|102.86|101.56|102.91|101.61|103.11|101.81|102.86|101.56|156
1658115000000|2022-07-18 03:30:00|102.92|101.62|102.82|101.52|102.96|101.66|102.76|101.46|74
1658115300000|2022-07-18 03:35:00|102.81|101.51|102.67|101.37|102.87|101.57|102.67|101.37|66
1658115600000|2022-07-18 03:40:00|102.66|101.36|102.67|101.37|102.72|101.42|102.52|101.22|69
1658115900000|2022-07-18 03:45:00|102.66|101.36|102.53|101.23|102.74|101.44|102.51|101.21|68
1658116200000|2022-07-18 03:50:00|102.51|101.21|102.43|101.13|102.55|101.25|102.36|101.06|79
1658116500000|2022-07-18 03:55:00|102.44|101.14|102.6|101.3|102.61|101.31|102.43|101.13|57
1658116800000|2022-07-18 04:00:00|102.61|101.31|102.4|101.1|102.67|101.37|102.39|101.09|47
1658117100000|2022-07-18 04:05:00|102.41|101.11|102.49|101.19|102.5|101.2|102.25|100.95|79
1658117400000|2022-07-18 04:10:00|102.48|101.18|102.31|101.01|102.51|101.21|102.27|100.97|70
1658117700000|2022-07-18 04:15:00|102.32|101.02|102.29|100.99|102.39|101.09|102.21|100.91|48
1658118000000|2022-07-18 04:20:00|102.28|100.98|101.85|100.55|102.31|101.01|101.79|100.49|121
1658118300000|2022-07-18 04:25:00|101.86|100.56|102.44|101.14|102.52|101.22|101.84|100.54|139
1658118600000|2022-07-18 04:30:00|102.45|101.15|102.37|101.07|102.49|101.19|102.3|101|56
1658118900000|2022-07-18 04:35:00|102.39|101.09|102.33|101.03|102.47|101.17|102.31|101.01|69
1658119200000|2022-07-18 04:40:00|102.37|101.07|102.34|101.04|102.38|101.08|102.15|100.85|59
1658119500000|2022-07-18 04:45:00|102.35|101.05|102.19|100.89|102.41|101.11|102.19|100.89|76
1658119800000|2022-07-18 04:50:00|102.2|100.9|102.27|100.97|102.29|100.99|102.14|100.84|69
1658120100000|2022-07-18 04:55:00|102.26|100.96|102.53|101.23|102.53|101.23|102.23|100.93|70
1658120400000|2022-07-18 05:00:00|102.54|101.24|102.83|101.53|102.84|101.54|102.53|101.23|97
1658120700000|2022-07-18 05:05:00|102.81|101.51|103.09|101.79|103.25|101.95|102.81|101.51|194
1658121000000|2022-07-18 05:10:00|103.1|101.8|102.99|101.69|103.18|101.88|102.99|101.69|84
1658121300000|2022-07-18 05:15:00|103|101.7|103.63|102.33|103.82|102.52|102.99|101.69|231
1658121600000|2022-07-18 05:20:00|103.61|102.31|103.44|102.14|103.69|102.39|103.42|102.12|163
1658121900000|2022-07-18 05:25:00|103.43|102.13|103.84|102.54|103.85|102.55|103.36|102.06|199
1658122200000|2022-07-18 05:30:00|103.83|102.53|103.76|102.46|104.06|102.76|103.7|102.4|199
1658122500000|2022-07-18 05:35:00|103.78|102.48|104.23|102.93|104.3|103|103.71|102.41|152
1658122800000|2022-07-18 05:40:00|104.24|102.94|104.11|102.81|104.4|103.1|103.98|102.68|316
1658123100000|2022-07-18 05:45:00|104.12|102.82|103.97|102.67|104.18|102.88|103.77|102.47|181
1658123400000|2022-07-18 05:50:00|103.96|102.66|104.14|102.84|104.17|102.87|103.91|102.61|109
1658123700000|2022-07-18 05:55:00|104.12|102.82|104.32|103.02|104.43|103.13|104.12|102.82|207
1658124000000|2022-07-18 06:00:00|104.31|103.01|104.11|102.81|104.37|103.07|104|102.7|151
1658124300000|2022-07-18 06:05:00|104.09|102.79|104.11|102.81|104.17|102.87|104.04|102.74|96
1658124600000|2022-07-18 06:10:00|104.1|102.8|103.83|102.53|104.1|102.8|103.83|102.53|96
1658124900000|2022-07-18 06:15:00|103.84|102.54|104.1|102.8|104.16|102.86|103.84|102.54|104
1658125200000|2022-07-18 06:20:00|104.08|102.78|104.37|103.07|104.4|103.1|104.01|102.71|171
1658125500000|2022-07-18 06:25:00|104.4|103.1|104.12|102.82|104.4|103.1|104.08|102.78|171
1658125800000|2022-07-18 06:30:00|104.11|102.81|104.55|103.25|104.66|103.36|104.11|102.81|287
1658126100000|2022-07-18 06:35:00|104.56|103.26|106.49|105.19|106.53|105.23|104.53|103.23|369
1658126400000|2022-07-18 06:40:00|106.48|105.18|105.61|104.31|106.48|105.18|105.61|104.31|222
1658126700000|2022-07-18 06:45:00|105.62|104.32|105.79|104.49|105.9|104.6|105.62|104.32|111
1658127000000|2022-07-18 06:50:00|105.78|104.48|105.88|104.58|105.99|104.69|105.74|104.44|156
1658127300000|2022-07-18 06:55:00|105.87|104.57|105.72|104.42|106|104.7|105.71|104.41|113
1658127600000|2022-07-18 07:00:00|105.71|104.41|105.84|104.54|106|104.7|105.7|104.4|90
1658127900000|2022-07-18 07:05:00|105.83|104.53|106.51|105.21|106.79|105.49|105.8|104.5|217
1658128200000|2022-07-18 07:10:00|106.5|105.2|106.26|104.96|106.75|105.45|106.24|104.94|176
1658128500000|2022-07-18 07:15:00|106.25|104.95|105.71|104.41|106.25|104.95|105.66|104.36|126
1658128800000|2022-07-18 07:20:00|105.72|104.42|105.57|104.27|105.73|104.43|105.17|103.87|146
1658129100000|2022-07-18 07:25:00|105.58|104.28|105.82|104.52|105.86|104.56|105.58|104.28|99
1658129400000|2022-07-18 07:30:00|105.83|104.53|105.86|104.56|105.88|104.58|105.58|104.28|119
1658129700000|2022-07-18 07:35:00|105.84|104.54|105.68|104.38|105.92|104.62|105.66|104.36|109
1658130000000|2022-07-18 07:40:00|105.67|104.37|105.91|104.61|106|104.7|105.67|104.37|90
1658130300000|2022-07-18 07:45:00|105.89|104.59|106.07|104.77|106.07|104.77|105.82|104.52|80
1658130600000|2022-07-18 07:50:00|106.06|104.76|106.05|104.75|106.23|104.93|105.94|104.64|148
1658130900000|2022-07-18 07:55:00|106.06|104.76|105.94|104.64|106.3|105|105.93|104.63|190
1658131200000|2022-07-18 08:00:00|105.95|104.65|106.23|104.93|106.25|104.95|105.76|104.46|159
1658131500000|2022-07-18 08:05:00|106.22|104.92|106.31|105.01|106.76|105.46|106.18|104.88|272
1658131800000|2022-07-18 08:10:00|106.32|105.02|106.2|104.9|106.36|105.06|106.09|104.79|171
1658132100000|2022-07-18 08:15:00|106.19|104.89|106.2|104.9|106.22|104.92|105.76|104.46|126
1658132400000|2022-07-18 08:20:00|106.21|104.91|105.76|104.46|106.39|105.09|105.74|104.44|244
1658132700000|2022-07-18 08:25:00|105.77|104.47|105.18|103.88|105.77|104.47|105.18|103.88|159
1658133000000|2022-07-18 08:30:00|105.2|103.9|105.57|104.27|105.63|104.33|105.18|103.88|160
1658133300000|2022-07-18 08:35:00|105.56|104.26|105.1|103.8|105.59|104.29|105.02|103.72|171
1658133600000|2022-07-18 08:40:00|105.11|103.81|105.29|103.99|105.33|104.03|105.08|103.78|100
1658133900000|2022-07-18 08:45:00|105.28|103.98|105.29|103.99|105.4|104.1|105.21|103.91|87
1658134200000|2022-07-18 08:50:00|105.3|104|105.35|104.05|105.41|104.11|105.15|103.85|112
1658134500000|2022-07-18 08:55:00|105.36|104.06|105.46|104.16|105.53|104.23|105.31|104.01|76
1658134800000|2022-07-18 09:00:00|105.47|104.17|105.55|104.25|105.72|104.42|105.47|104.17|138
1658135100000|2022-07-18 09:05:00|105.57|104.27|105.41|104.11|105.57|104.27|105.29|103.99|149
1658135400000|2022-07-18 09:10:00|105.43|104.13|105.4|104.1|105.52|104.22|105.36|104.06|55
1658135700000|2022-07-18 09:15:00|105.41|104.11|105.38|104.08|105.52|104.22|105.37|104.07|76
1658136000000|2022-07-18 09:20:00|105.3|104|105.87|104.57|105.96|104.66|105.26|103.96|143
1658136300000|2022-07-18 09:25:00|105.89|104.59|105.97|104.67|106.01|104.71|105.82|104.52|121
1658136600000|2022-07-18 09:30:00|106|104.7|105.82|104.52|106.2|104.9|105.8|104.5|135
1658136900000|2022-07-18 09:35:00|105.81|104.51|105.62|104.32|105.85|104.55|105.61|104.31|60
1658137200000|2022-07-18 09:40:00|105.63|104.33|105.6|104.3|105.69|104.39|105.48|104.18|58
1658137500000|2022-07-18 09:45:00|105.61|104.31|105.59|104.29|105.64|104.34|105.5|104.2|34
1658137800000|2022-07-18 09:50:00|105.6|104.3|105.74|104.44|105.77|104.47|105.6|104.3|23
1658138100000|2022-07-18 09:55:00|105.75|104.45|105.8|104.5|105.92|104.62|105.75|104.45|71
1658138400000|2022-07-18 10:00:00|105.81|104.51|105.39|104.09|105.81|104.51|105.37|104.07|135
1658138700000|2022-07-18 10:05:00|105.4|104.1|105.69|104.39|105.75|104.45|105.35|104.05|78
1658139000000|2022-07-18 10:10:00|105.68|104.38|105.66|104.36|105.79|104.49|105.62|104.32|38
1658139300000|2022-07-18 10:15:00|105.68|104.38|105.78|104.48|105.79|104.49|105.63|104.33|45
1658139600000|2022-07-18 10:20:00|105.79|104.49|105.96|104.66|105.99|104.69|105.78|104.48|64
1658139900000|2022-07-18 10:25:00|105.95|104.65|106.27|104.97|106.43|105.13|105.89|104.59|179
1658140200000|2022-07-18 10:30:00|106.28|104.98|106.06|104.76|106.56|105.26|105.87|104.57|257
1658140500000|2022-07-18 10:35:00|106.04|104.74|105.84|104.54|106.06|104.76|105.72|104.42|128
1658140800000|2022-07-18 10:40:00|105.86|104.56|105.91|104.61|106.04|104.74|105.81|104.51|113
1658141100000|2022-07-18 10:45:00|105.9|104.6|105.89|104.59|105.98|104.68|105.86|104.56|77
1658141400000|2022-07-18 10:50:00|105.91|104.61|105.69|104.39|105.94|104.64|105.65|104.35|84
1658141700000|2022-07-18 10:55:00|105.7|104.4|105.78|104.48|105.83|104.53|105.65|104.35|97
1658142000000|2022-07-18 11:00:00|105.8|104.5|105.86|104.56|105.99|104.69|105.65|104.35|103
1658142300000|2022-07-18 11:05:00|105.85|104.55|106|104.7|106.01|104.71|105.79|104.49|78
1658142600000|2022-07-18 11:10:00|106.02|104.72|106.11|104.81|106.21|104.91|106.02|104.72|29
1658142900000|2022-07-18 11:15:00|106.12|104.82|105.87|104.57|106.26|104.96|105.87|104.57|174
1658143200000|2022-07-18 11:20:00|105.91|104.61|106.08|104.78|106.08|104.78|105.87|104.57|56
1658143500000|2022-07-18 11:25:00|106.07|104.77|106.11|104.81|106.3|105|106.02|104.72|98
1658143800000|2022-07-18 11:30:00|106.1|104.8|106.08|104.78|106.19|104.89|106.02|104.72|64
1658144100000|2022-07-18 11:35:00|106.07|104.77|105.38|104.08|106.08|104.78|105.28|103.98|200
1658144400000|2022-07-18 11:40:00|105.36|104.06|105.25|103.95|105.46|104.16|105.07|103.77|152
1658144700000|2022-07-18 11:45:00|105.27|103.97|104.78|103.48|105.29|103.99|104.66|103.36|215
1658145000000|2022-07-18 11:50:00|104.77|103.47|105.17|103.87|105.2|103.9|104.74|103.44|127
1658145300000|2022-07-18 11:55:00|105.18|103.88|105.23|103.93|105.41|104.11|105.18|103.88|119
1658145600000|2022-07-18 12:00:00|105.21|103.91|105.1|103.8|105.36|104.06|104.98|103.68|150
1658145900000|2022-07-18 12:05:00|105.09|103.79|104.82|103.52|105.09|103.79|104.78|103.48|105
1658146200000|2022-07-18 12:10:00|104.83|103.53|105.02|103.72|105.06|103.76|104.83|103.53|68
1658146500000|2022-07-18 12:15:00|105.01|103.71|104.66|103.36|105.03|103.73|104.52|103.22|155
1658146800000|2022-07-18 12:20:00|104.64|103.34|104.36|103.06|104.67|103.37|104.29|102.99|150
1658147100000|2022-07-18 12:25:00|104.37|103.07|104.81|103.51|104.81|103.51|104.37|103.07|112
1658147400000|2022-07-18 12:30:00|104.82|103.52|105.19|103.89|105.3|104|104.62|103.32|171
1658147700000|2022-07-18 12:35:00|105.18|103.88|105.48|104.18|105.6|104.3|105.08|103.78|128
1658148000000|2022-07-18 12:40:00|105.44|104.14|105.53|104.23|105.67|104.37|105.32|104.02|108
1658148300000|2022-07-18 12:45:00|105.54|104.24|105.47|104.17|105.82|104.52|105.42|104.12|130
1658148600000|2022-07-18 12:50:00|105.46|104.16|105.47|104.17|105.54|104.24|105.41|104.11|68
1658148900000|2022-07-18 12:55:00|105.48|104.18|106.1|104.8|106.19|104.89|105.48|104.18|216
1658149200000|2022-07-18 13:00:00|106.11|104.81|105.89|104.59|106.2|104.9|105.86|104.56|129
1658149500000|2022-07-18 13:05:00|105.88|104.58|105.92|104.62|106.03|104.73|105.79|104.49|100
1658149800000|2022-07-18 13:10:00|105.87|104.57|106.08|104.78|106.08|104.78|105.83|104.53|78
1658150100000|2022-07-18 13:15:00|106.04|104.74|105.94|104.64|106.13|104.83|105.89|104.59|70
1658150400000|2022-07-18 13:20:00|105.93|104.63|105.94|104.64|106.03|104.73|105.84|104.54|48
1658150700000|2022-07-18 13:25:00|105.98|104.68|106.09|104.79|106.11|104.81|105.92|104.62|63
1658151000000|2022-07-18 13:30:00|106.08|104.78|105.99|104.69|106.23|104.93|105.73|104.43|295
1658151300000|2022-07-18 13:35:00|105.98|104.68|105.8|104.5|105.98|104.68|105.67|104.37|141
1658151600000|2022-07-18 13:40:00|105.78|104.48|105.66|104.36|105.78|104.48|105.46|104.16|156
1658151900000|2022-07-18 13:45:00|105.63|104.33|105.93|104.63|105.99|104.69|105.63|104.33|105
1658152200000|2022-07-18 13:50:00|105.92|104.62|105.82|104.52|105.98|104.68|105.75|104.45|67
1658152500000|2022-07-18 13:55:00|105.83|104.53|105.69|104.39|105.95|104.65|105.67|104.37|64
1658152800000|2022-07-18 14:00:00|105.7|104.4|105.79|104.49|105.95|104.65|105.58|104.28|102
1658153100000|2022-07-18 14:05:00|105.78|104.48|105.39|104.09|105.78|104.48|105.39|104.09|123
1658153400000|2022-07-18 14:10:00|105.38|104.08|105.33|104.03|105.44|104.14|105.04|103.74|150
1658153700000|2022-07-18 14:15:00|105.32|104.02|105.23|103.93|105.53|104.23|105.19|103.89|116
1658154000000|2022-07-18 14:20:00|105.22|103.92|105.17|103.87|105.35|104.05|105.03|103.73|85
1658154300000|2022-07-18 14:25:00|105.16|103.86|105.16|103.86|105.3|104|104.98|103.68|133
1658154600000|2022-07-18 14:30:00|105.14|103.84|105.54|104.24|105.68|104.38|105.09|103.79|143
1658154900000|2022-07-18 14:35:00|105.55|104.25|105.43|104.13|105.59|104.29|105.31|104.01|64
1658155200000|2022-07-18 14:40:00|105.46|104.16|105.57|104.27|105.59|104.29|105.45|104.15|51
1658155500000|2022-07-18 14:45:00|105.56|104.26|105.25|103.95|105.65|104.35|105.2|103.9|97
1658155800000|2022-07-18 14:50:00|105.26|103.96|105.43|104.13|105.48|104.18|105.21|103.91|67
1658156100000|2022-07-18 14:55:00|105.41|104.11|105.89|104.59|105.95|104.65|105.41|104.11|120
1658156400000|2022-07-18 15:00:00|105.9|104.6|105.83|104.53|105.99|104.69|105.71|104.41|107
1658156700000|2022-07-18 15:05:00|105.84|104.54|105.55|104.25|105.84|104.54|105.5|104.2|69
1658157000000|2022-07-18 15:10:00|105.53|104.23|105.76|104.46|105.82|104.52|105.51|104.21|75
1658157300000|2022-07-18 15:15:00|105.77|104.47|105.68|104.38|105.77|104.47|105.5|104.2|89
1658157600000|2022-07-18 15:20:00|105.69|104.39|105.96|104.66|106|104.7|105.66|104.36|85
1658157900000|2022-07-18 15:25:00|105.95|104.65|105.53|104.23|105.96|104.66|105.42|104.12|81
1658158200000|2022-07-18 15:30:00|105.52|104.22|105.63|104.33|105.64|104.34|105.48|104.18|53
1658158500000|2022-07-18 15:35:00|105.64|104.34|106.32|105.02|106.32|105.02|105.64|104.34|94
1658158800000|2022-07-18 15:40:00|106.33|105.03|106.19|104.89|106.47|105.17|106.05|104.75|186
1658159100000|2022-07-18 15:45:00|106.18|104.88|106.13|104.83|106.25|104.95|105.86|104.56|135
1658159400000|2022-07-18 15:50:00|106.11|104.81|106.48|105.18|106.49|105.19|106.11|104.81|90
1658159700000|2022-07-18 15:55:00|106.49|105.19|106.94|105.64|107.51|106.21|106.46|105.16|370
1658160000000|2022-07-18 16:00:00|106.93|105.63|106.51|105.21|107.12|105.82|106.38|105.08|340
1658160300000|2022-07-18 16:05:00|106.52|105.22|105.52|104.22|106.55|105.25|105.48|104.18|268
1658160600000|2022-07-18 16:10:00|105.51|104.21|105.92|104.62|105.95|104.65|105.41|104.11|210
1658160900000|2022-07-18 16:15:00|105.91|104.61|105.98|104.68|106.14|104.84|105.8|104.5|124
1658161200000|2022-07-18 16:20:00|105.97|104.67|105.85|104.55|106.02|104.72|105.77|104.47|87
1658161500000|2022-07-18 16:25:00|105.87|104.57|105.83|104.53|105.91|104.61|105.64|104.34|122
1658161800000|2022-07-18 16:30:00|105.84|104.54|106.09|104.79|106.13|104.83|105.84|104.54|96
1658162100000|2022-07-18 16:35:00|106.08|104.78|105.76|104.46|106.12|104.82|105.59|104.29|139
1658162400000|2022-07-18 16:40:00|105.77|104.47|105.26|103.96|105.88|104.58|105.17|103.87|150
1658162700000|2022-07-18 16:45:00|105.25|103.95|105.85|104.55|105.85|104.55|105.22|103.92|138
1658163000000|2022-07-18 16:50:00|105.86|104.56|105.83|104.53|105.92|104.62|105.72|104.42|117
1658163300000|2022-07-18 16:55:00|105.82|104.52|105.79|104.49|105.9|104.6|105.67|104.37|135
1658163600000|2022-07-18 17:00:00|105.8|104.5|105.51|104.21|105.81|104.51|105.49|104.19|103
1658163900000|2022-07-18 17:05:00|105.52|104.22|105.11|103.81|105.57|104.27|104.92|103.62|196
1658164200000|2022-07-18 17:10:00|105.05|103.75|104.96|103.66|105.18|103.88|104.89|103.59|118
1658164500000|2022-07-18 17:15:00|104.97|103.67|104.76|103.46|105.13|103.83|104.72|103.42|136
1658164800000|2022-07-18 17:20:00|104.75|103.45|104.67|103.37|104.81|103.51|104.43|103.13|97
1658165100000|2022-07-18 17:25:00|104.72|103.42|105.11|103.81|105.2|103.9|104.67|103.37|117
1658165400000|2022-07-18 17:30:00|105.12|103.82|104.68|103.38|105.28|103.98|104.63|103.33|140
1658165700000|2022-07-18 17:35:00|104.69|103.39|104.67|103.37|104.86|103.56|104.41|103.11|128
1658166000000|2022-07-18 17:40:00|104.66|103.36|104.35|103.05|104.72|103.42|104.29|102.99|188
1658166300000|2022-07-18 17:45:00|104.34|103.04|104.45|103.15|104.56|103.26|104.2|102.9|193
1658166600000|2022-07-18 17:50:00|104.44|103.14|104.61|103.31|104.85|103.55|104.4|103.1|140
1658166900000|2022-07-18 17:55:00|104.59|103.29|104|102.7|104.59|103.29|103.86|102.56|169
1658167200000|2022-07-18 18:00:00|104.02|102.72|104.01|102.71|104.18|102.88|103.73|102.43|204
1658167500000|2022-07-18 18:05:00|104|102.7|104.08|102.78|104.16|102.86|103.82|102.52|85
1658167800000|2022-07-18 18:10:00|104.07|102.77|104.24|102.94|104.28|102.98|103.96|102.66|123
1658168100000|2022-07-18 18:15:00|104.21|102.91|104.41|103.11|104.41|103.11|104.17|102.87|94
1658168400000|2022-07-18 18:20:00|104.4|103.1|104.57|103.27|104.58|103.28|104.36|103.06|88
1658168700000|2022-07-18 18:25:00|104.56|103.26|104.16|102.86|104.56|103.26|104.04|102.74|104
1658169000000|2022-07-18 18:30:00|104.15|102.85|104.17|102.87|104.26|102.96|104.07|102.77|110
1658169300000|2022-07-18 18:35:00|104.16|102.86|104.32|103.02|104.37|103.07|104.16|102.86|76
1658169600000|2022-07-18 18:40:00|104.31|103.01|104.06|102.76|104.33|103.03|104.01|102.71|83
1658169900000|2022-07-18 18:45:00|104.05|102.75|104|102.7|104.07|102.77|103.88|102.58|134
1658170200000|2022-07-18 18:50:00|104.01|102.71|103.9|102.6|104.06|102.76|103.8|102.5|127
1658170500000|2022-07-18 18:55:00|103.89|102.59|103.56|102.26|103.89|102.59|103.48|102.18|81
1658170800000|2022-07-18 19:00:00|103.55|102.25|103.29|101.99|103.76|102.46|103.27|101.97|138
1658171100000|2022-07-18 19:05:00|103.3|102|103.22|101.92|103.41|102.11|103.22|101.92|123
1658171400000|2022-07-18 19:10:00|103.23|101.93|102.59|101.29|103.24|101.94|102.27|100.97|232
1658171700000|2022-07-18 19:15:00|102.58|101.28|103.13|101.83|103.21|101.91|102.57|101.27|211
1658172000000|2022-07-18 19:20:00|103.14|101.84|103.17|101.87|103.37|102.07|103.13|101.83|86
1658172300000|2022-07-18 19:25:00|103.16|101.86|103.29|101.99|103.51|102.21|103.14|101.84|171
1658172600000|2022-07-18 19:30:00|103.28|101.98|103.24|101.94|103.43|102.13|103.19|101.89|70
1658172900000|2022-07-18 19:35:00|103.25|101.95|102.83|101.53|103.34|102.04|102.83|101.53|142
1658173200000|2022-07-18 19:40:00|102.84|101.54|102.95|101.65|103.08|101.78|102.83|101.53|105
1658173500000|2022-07-18 19:45:00|102.96|101.66|102.5|101.2|102.96|101.66|102.25|100.95|204
1658173800000|2022-07-18 19:50:00|102.51|101.21|103.17|101.87|103.23|101.93|102.49|101.19|229
1658174100000|2022-07-18 19:55:00|103.16|101.86|103.25|101.95|103.34|102.04|103.05|101.75|121
1658174400000|2022-07-18 20:00:00|103.26|101.96|103.01|101.71|103.39|102.09|102.93|101.63|177
1658174700000|2022-07-18 20:05:00|103.02|101.72|103.09|101.79|103.3|102|103.01|101.71|91
1658175000000|2022-07-18 20:10:00|103.08|101.78|102.98|101.68|103.15|101.85|102.97|101.67|88
1658175300000|2022-07-18 20:15:00|102.99|101.69|103.06|101.76|103.12|101.82|102.87|101.57|76
1658175600000|2022-07-18 20:20:00|103.05|101.75|103.36|102.06|103.36|102.06|103.05|101.75|128
1658175900000|2022-07-18 20:25:00|103.37|102.07|103.18|101.88|103.41|102.11|103.16|101.86|59
1658176200000|2022-07-18 20:30:00|103.16|101.86|103.44|102.14|103.44|102.14|103.16|101.86|90
1658176500000|2022-07-18 20:35:00|103.43|102.13|103.03|101.73|103.47|102.17|102.91|101.61|131
1658176800000|2022-07-18 20:40:00|103|101.7|103.04|101.74|103.16|101.86|102.75|101.45|132
1658177100000|2022-07-18 20:45:00|103.03|101.73|103.2|101.9|103.2|101.9|102.97|101.67|107
1658177400000|2022-07-18 20:50:00|103.21|101.91|103.26|101.96|103.27|101.97|103.15|101.85|54
1658177700000|2022-07-18 20:55:00|103.25|101.95|102.98|101.68|103.25|101.95|102.95|101.65|93
1658178000000|2022-07-18 21:00:00|102.97|101.67|102.9|101.6|103.08|101.78|102.9|101.6|66
1658178300000|2022-07-18 21:05:00|102.89|101.59|103.3|102|103.31|102.01|102.86|101.56|65
1658178600000|2022-07-18 21:10:00|103.31|102.01|103.43|102.13|103.6|102.3|103.3|102|120
1658178900000|2022-07-18 21:15:00|103.45|102.15|103.46|102.16|103.48|102.18|103.36|102.06|57
1658179200000|2022-07-18 21:20:00|103.45|102.15|103.41|102.11|103.47|102.17|103.35|102.05|51
1658179500000|2022-07-18 21:25:00|103.4|102.1|103.55|102.25|103.59|102.29|103.38|102.08|59
1658179800000|2022-07-18 21:30:00|103.56|102.26|103.46|102.16|103.6|102.3|103.46|102.16|72
1658180100000|2022-07-18 21:35:00|103.47|102.17|103.67|102.37|103.69|102.39|103.38|102.08|56
1658180400000|2022-07-18 21:40:00|103.66|102.36|103.57|102.27|103.68|102.38|103.57|102.27|31
1658180700000|2022-07-18 21:45:00|103.56|102.26|103.44|102.14|103.56|102.26|103.33|102.03|62
1658181000000|2022-07-18 21:50:00|103.43|102.13|103.37|102.07|103.53|102.23|103.32|102.02|54
1658181300000|2022-07-18 21:55:00|103.36|102.06|103.58|102.28|103.64|102.34|103.36|102.06|36
1658181600000|2022-07-18 22:00:00|103.6|102.3|103.69|102.39|103.73|102.43|103.49|102.19|51
1658181900000|2022-07-18 22:05:00|103.67|102.37|103.33|102.03|103.67|102.37|103.26|101.96|82
1658182200000|2022-07-18 22:10:00|103.34|102.04|103.98|102.68|104.03|102.73|103.32|102.02|115
1658182500000|2022-07-18 22:15:00|103.99|102.69|103.48|102.18|104|102.7|103.33|102.03|128
1658182800000|2022-07-18 22:20:00|103.47|102.17|103.35|102.05|103.53|102.23|103.12|101.82|164
1658183100000|2022-07-18 22:25:00|103.32|102.02|103.37|102.07|103.66|102.36|103.29|101.99|89
1658183400000|2022-07-18 22:30:00|103.42|102.12|103.62|102.32|103.63|102.33|103.23|101.93|92
1658183700000|2022-07-18 22:35:00|103.61|102.31|103.95|102.65|103.99|102.69|103.55|102.25|134
1658184000000|2022-07-18 22:40:00|103.97|102.67|104.12|102.82|104.13|102.83|103.76|102.46|106
1658184300000|2022-07-18 22:45:00|104.11|102.81|104.24|102.94|104.32|103.02|104.05|102.75|107
1658184600000|2022-07-18 22:50:00|104.25|102.95|104.87|103.57|104.91|103.61|104.24|102.94|190
1658184900000|2022-07-18 22:55:00|104.86|103.56|104.74|103.44|104.86|103.56|104.67|103.37|126
1658185200000|2022-07-18 23:00:00|104.75|103.45|104.79|103.49|104.87|103.57|104.5|103.2|177
1658185500000|2022-07-18 23:05:00|104.78|103.48|105.4|104.1|105.46|104.16|104.7|103.4|247
1658185800000|2022-07-18 23:10:00|105.39|104.09|105.37|104.07|105.69|104.39|105.16|103.86|319
1658186100000|2022-07-18 23:15:00|105.36|104.06|105.4|104.1|105.73|104.43|105.3|104|248
1658186400000|2022-07-18 23:20:00|105.41|104.11|105.81|104.51|105.94|104.64|105.41|104.11|304
1658186700000|2022-07-18 23:25:00|105.8|104.5|105.67|104.37|106.01|104.71|105.51|104.21|318
1658187000000|2022-07-18 23:30:00|105.66|104.36|105.67|104.37|105.93|104.63|105.43|104.13|250
1658187300000|2022-07-18 23:35:00|105.7|104.4|106.03|104.73|106.04|104.74|105.68|104.38|186
1658187600000|2022-07-18 23:40:00|106.02|104.72|106.13|104.83|106.13|104.83|105.86|104.56|173
1658187900000|2022-07-18 23:45:00|106.14|104.84|105.96|104.66|106.3|105|105.96|104.66|199
1658188200000|2022-07-18 23:50:00|105.95|104.65|106.27|104.97|106.3|105|105.89|104.59|186
1658188500000|2022-07-18 23:55:00|106.24|104.94|106.25|104.95|106.79|105.49|106.15|104.85|306
1658188800000|2022-07-19 00:00:00|106.23|104.93|106.07|104.77|106.28|104.98|105.34|104.04|312
1658189100000|2022-07-19 00:05:00|106.06|104.76|106.79|105.49|106.82|105.52|105.83|104.53|286
1658189400000|2022-07-19 00:10:00|106.75|105.45|107.32|106.02|107.74|106.44|106.7|105.4|446
1658189700000|2022-07-19 00:15:00|107.31|106.01|106.72|105.42|107.5|106.2|106.6|105.3|480
1658190000000|2022-07-19 00:20:00|106.74|105.44|106.91|105.61|107.1|105.8|106.46|105.16|445
1658190300000|2022-07-19 00:25:00|106.9|105.6|106.73|105.43|107.08|105.78|106.4|105.1|385
1658190600000|2022-07-19 00:30:00|106.72|105.42|106.19|104.89|107.05|105.75|106.13|104.83|386
1658190900000|2022-07-19 00:35:00|106.17|104.87|105.51|104.21|106.36|105.06|105.24|103.94|480
1658191200000|2022-07-19 00:40:00|105.52|104.22|105.45|104.15|105.85|104.55|105.42|104.12|279
1658191500000|2022-07-19 00:45:00|105.47|104.17|105.71|104.41|105.84|104.54|105.47|104.17|232
1658191800000|2022-07-19 00:50:00|105.72|104.42|106.05|104.75|106.25|104.95|105.62|104.32|238
1658192100000|2022-07-19 00:55:00|106.06|104.76|105.81|104.51|106.13|104.83|105.64|104.34|163
1658192400000|2022-07-19 01:00:00|105.8|104.5|105.99|104.69|106.17|104.87|105.75|104.45|167
1658192700000|2022-07-19 01:05:00|106.01|104.71|105.34|104.04|106.11|104.81|105.34|104.04|219
1658193000000|2022-07-19 01:10:00|105.36|104.06|105.29|103.99|105.52|104.22|105.08|103.78|270
1658193300000|2022-07-19 01:15:00|105.3|104|105.31|104.01|105.58|104.28|105.18|103.88|206
1658193600000|2022-07-19 01:20:00|105.33|104.03|104.89|103.59|105.33|104.03|104.87|103.57|207
1658193900000|2022-07-19 01:25:00|104.87|103.57|105.54|104.24|105.58|104.28|104.79|103.49|229
1658194200000|2022-07-19 01:30:00|105.55|104.25|105.23|103.93|105.63|104.33|105.23|103.93|249
1658194500000|2022-07-19 01:35:00|105.22|103.92|104.96|103.66|105.29|103.99|104.92|103.62|192
1658194800000|2022-07-19 01:40:00|104.95|103.65|104.67|103.37|105.02|103.72|104.53|103.23|195
1658195100000|2022-07-19 01:45:00|104.65|103.35|104.91|103.61|104.98|103.68|104.41|103.11|183
1658195400000|2022-07-19 01:50:00|104.9|103.6|104.78|103.48|104.94|103.64|104.61|103.31|129
1658195700000|2022-07-19 01:55:00|104.82|103.52|104.57|103.27|105.07|103.77|104.51|103.21|222
1658196000000|2022-07-19 02:00:00|104.58|103.28|104.37|103.07|104.68|103.38|104.27|102.97|235
1658196300000|2022-07-19 02:05:00|104.36|103.06|104.43|103.13|104.55|103.25|104.08|102.78|189
1658196600000|2022-07-19 02:10:00|104.44|103.14|104.01|102.71|104.51|103.21|104|102.7|203
1658196900000|2022-07-19 02:15:00|104.02|102.72|104.44|103.14|104.44|103.14|103.93|102.63|133
1658197200000|2022-07-19 02:20:00|104.43|103.13|104.48|103.18|104.66|103.36|104.32|103.02|166
1658197500000|2022-07-19 02:25:00|104.49|103.19|104.67|103.37|104.67|103.37|104.38|103.08|126
1658197800000|2022-07-19 02:30:00|104.68|103.38|104.58|103.28|104.68|103.38|104.38|103.08|110
1658198100000|2022-07-19 02:35:00|104.57|103.27|104.7|103.4|104.77|103.47|104.49|103.19|148
1658198400000|2022-07-19 02:40:00|104.69|103.39|104.71|103.41|104.83|103.53|104.59|103.29|128
1658198700000|2022-07-19 02:45:00|104.75|103.45|104.67|103.37|104.84|103.54|104.66|103.36|86
1658199000000|2022-07-19 02:50:00|104.68|103.38|104.55|103.25|104.78|103.48|104.51|103.21|109
1658199300000|2022-07-19 02:55:00|104.54|103.24|104.7|103.4|104.71|103.41|104.38|103.08|90
1658199600000|2022-07-19 03:00:00|104.69|103.39|104.58|103.28|104.75|103.45|104.4|103.1|89
1658199900000|2022-07-19 03:05:00|104.59|103.29|104.97|103.67|104.98|103.68|104.59|103.29|77
1658200200000|2022-07-19 03:10:00|104.98|103.68|105.13|103.83|105.15|103.85|104.96|103.66|146
1658200500000|2022-07-19 03:15:00|105.15|103.85|105.36|104.06|105.44|104.14|104.96|103.66|161
1658200800000|2022-07-19 03:20:00|105.37|104.07|105.59|104.29|105.74|104.44|105.26|103.96|149
1658201100000|2022-07-19 03:25:00|105.58|104.28|105.46|104.16|105.73|104.43|105.38|104.08|140
1658201400000|2022-07-19 03:30:00|105.47|104.17|105.68|104.38|105.7|104.4|105.45|104.15|101
1658201700000|2022-07-19 03:35:00|105.67|104.37|105.27|103.97|105.68|104.38|105.22|103.92|113
1658202000000|2022-07-19 03:40:00|105.29|103.99|104.86|103.56|105.31|104.01|104.86|103.56|116
1658202300000|2022-07-19 03:45:00|104.85|103.55|104.09|102.79|104.96|103.66|104.09|102.79|280
1658202600000|2022-07-19 03:50:00|104.08|102.78|104.01|102.71|104.13|102.83|103.69|102.39|143
1658202900000|2022-07-19 03:55:00|104.02|102.72|103.91|102.61|104.09|102.79|103.83|102.53|119
1658203200000|2022-07-19 04:00:00|103.92|102.62|103.49|102.19|103.99|102.69|103.49|102.19|144
1658203500000|2022-07-19 04:05:00|103.48|102.18|103.45|102.15|103.49|102.19|103.04|101.74|173
1658203800000|2022-07-19 04:10:00|103.44|102.14|103.37|102.07|103.54|102.24|103.31|102.01|165
1658204100000|2022-07-19 04:15:00|103.36|102.06|103.61|102.31|103.62|102.32|103.09|101.79|156
1658204400000|2022-07-19 04:20:00|103.62|102.32|103.79|102.49|103.85|102.55|103.6|102.3|114
1658204700000|2022-07-19 04:25:00|103.81|102.51|103.99|102.69|104.18|102.88|103.79|102.49|164
1658205000000|2022-07-19 04:30:00|104.04|102.74|104.11|102.81|104.15|102.85|103.78|102.48|130
1658205300000|2022-07-19 04:35:00|104.14|102.84|104.33|103.03|104.34|103.04|103.97|102.67|84
1658205600000|2022-07-19 04:40:00|104.34|103.04|104.27|102.97|104.38|103.08|104.21|102.91|132
1658205900000|2022-07-19 04:45:00|104.28|102.98|103.95|102.65|104.33|103.03|103.89|102.59|103
1658206200000|2022-07-19 04:50:00|103.96|102.66|104.14|102.84|104.24|102.94|103.88|102.58|92
1658206500000|2022-07-19 04:55:00|104.15|102.85|104.12|102.82|104.37|103.07|104.07|102.77|102
1658206800000|2022-07-19 05:00:00|104.11|102.81|104.16|102.86|104.16|102.86|103.97|102.67|102
1658207100000|2022-07-19 05:05:00|104.15|102.85|104.03|102.73|104.26|102.96|103.85|102.55|134
1658207400000|2022-07-19 05:10:00|104|102.7|104.67|103.37|104.69|103.39|103.99|102.69|168
1658207700000|2022-07-19 05:15:00|104.71|103.41|104.41|103.11|105.01|103.71|104.39|103.09|313
1658208000000|2022-07-19 05:20:00|104.42|103.12|104.68|103.38|104.88|103.58|104.42|103.12|166
1658208300000|2022-07-19 05:25:00|104.65|103.35|104.67|103.37|104.81|103.51|104.65|103.35|61
1658208600000|2022-07-19 05:30:00|104.7|103.4|104.83|103.53|104.85|103.55|104.65|103.35|121
1658208900000|2022-07-19 05:35:00|104.85|103.55|104.74|103.44|104.91|103.61|104.67|103.37|117
1658209200000|2022-07-19 05:40:00|104.73|103.43|104.79|103.49|104.83|103.53|104.73|103.43|93
1658209500000|2022-07-19 05:45:00|104.8|103.5|104.74|103.44|104.83|103.53|104.55|103.25|88
1658209800000|2022-07-19 05:50:00|104.76|103.46|104.87|103.57|104.88|103.58|104.66|103.36|52
1658210100000|2022-07-19 05:55:00|104.88|103.58|104.3|103|104.91|103.61|104.11|102.81|154
1658210400000|2022-07-19 06:00:00|104.31|103.01|104.29|102.99|104.51|103.21|104.23|102.93|68
1658210700000|2022-07-19 06:05:00|104.3|103|104.19|102.89|104.4|103.1|104.07|102.77|87
1658211000000|2022-07-19 06:10:00|104.18|102.88|104.19|102.89|104.24|102.94|104.06|102.76|82
1658211300000|2022-07-19 06:15:00|104.2|102.9|104.54|103.24|104.56|103.26|104.2|102.9|102
1658211600000|2022-07-19 06:20:00|104.55|103.25|104.79|103.49|104.8|103.5|104.5|103.2|70
1658211900000|2022-07-19 06:25:00|104.8|103.5|104.76|103.46|104.86|103.56|104.64|103.34|101
1658212200000|2022-07-19 06:30:00|104.77|103.47|104.79|103.49|104.92|103.62|104.61|103.31|155
1658212500000|2022-07-19 06:35:00|104.82|103.52|104.68|103.38|104.85|103.55|104.67|103.37|100
1658212800000|2022-07-19 06:40:00|104.69|103.39|103.64|102.34|104.69|103.39|103.62|102.32|198
1658213100000|2022-07-19 06:45:00|103.65|102.35|103.1|101.8|103.89|102.59|102.95|101.65|263
1658213400000|2022-07-19 06:50:00|103.11|101.81|103.6|102.3|103.69|102.39|103.11|101.81|170
1658213700000|2022-07-19 06:55:00|103.59|102.29|103.79|102.49|103.79|102.49|103.47|102.17|169
1658214000000|2022-07-19 07:00:00|103.78|102.48|103.96|102.66|104.1|102.8|103.72|102.42|184
1658214300000|2022-07-19 07:05:00|103.97|102.67|103.62|102.32|104.11|102.81|103.6|102.3|162
1658214600000|2022-07-19 07:10:00|103.63|102.33|103.97|102.67|104.07|102.77|103.63|102.33|135
1658214900000|2022-07-19 07:15:00|103.96|102.66|103.84|102.54|104.1|102.8|103.75|102.45|133
1658215200000|2022-07-19 07:20:00|103.83|102.53|103.72|102.42|103.9|102.6|103.71|102.41|111
1658215500000|2022-07-19 07:25:00|103.71|102.41|103.54|102.24|103.73|102.43|103.51|102.21|129
1658215800000|2022-07-19 07:30:00|103.53|102.23|103.42|102.12|103.58|102.28|103.23|101.93|181
1658216100000|2022-07-19 07:35:00|103.41|102.11|104.07|102.77|104.1|102.8|103.39|102.09|149
1658216400000|2022-07-19 07:40:00|104.08|102.78|103.32|102.02|104.09|102.79|103.32|102.02|160
1658216700000|2022-07-19 07:45:00|103.33|102.03|103.83|102.53|103.92|102.62|103.3|102|132
1658217000000|2022-07-19 07:50:00|103.84|102.54|103.47|102.17|103.87|102.57|103.47|102.17|101
1658217300000|2022-07-19 07:55:00|103.46|102.16|103.48|102.18|103.53|102.23|103.2|101.9|102
1658217600000|2022-07-19 08:00:00|103.49|102.19|103.24|101.94|103.66|102.36|103.17|101.87|117
1658217900000|2022-07-19 08:05:00|103.25|101.95|103.47|102.17|103.6|102.3|103.25|101.95|134
1658218200000|2022-07-19 08:10:00|103.48|102.18|103.94|102.64|103.97|102.67|103.4|102.1|162
1658218500000|2022-07-19 08:15:00|103.96|102.66|103.93|102.63|104.06|102.76|103.71|102.41|149
1658218800000|2022-07-19 08:20:00|103.92|102.62|103.84|102.54|104.05|102.75|103.82|102.52|125
1658219100000|2022-07-19 08:25:00|103.83|102.53|103.7|102.4|103.93|102.63|103.68|102.38|85
1658219400000|2022-07-19 08:30:00|103.69|102.39|104.11|102.81|104.2|102.9|103.69|102.39|160
1658219700000|2022-07-19 08:35:00|104.15|102.85|104.44|103.14|104.52|103.22|104.12|102.82|89
1658220000000|2022-07-19 08:40:00|104.43|103.13|104.57|103.27|104.7|103.4|104.38|103.08|102
1658220300000|2022-07-19 08:45:00|104.58|103.28|104.41|103.11|104.62|103.32|104.31|103.01|59
1658220600000|2022-07-19 08:50:00|104.4|103.1|104.41|103.11|104.6|103.3|104.37|103.07|88
1658220900000|2022-07-19 08:55:00|104.39|103.09|104.57|103.27|104.63|103.33|104.18|102.88|223
1658221200000|2022-07-19 09:00:00|104.58|103.28|104.46|103.16|104.62|103.32|104.41|103.11|83
1658221500000|2022-07-19 09:05:00|104.45|103.15|104.29|102.99|104.52|103.22|104.27|102.97|112
1658221800000|2022-07-19 09:10:00|104.28|102.98|104.06|102.76|104.37|103.07|104.05|102.75|90
1658222100000|2022-07-19 09:15:00|104.07|102.77|103.97|102.67|104.12|102.82|103.9|102.6|134
1658222400000|2022-07-19 09:20:00|103.98|102.68|104.41|103.11|104.57|103.27|103.91|102.61|130
1658222700000|2022-07-19 09:25:00|104.42|103.12|104.51|103.21|104.55|103.25|104.32|103.02|94
1658223000000|2022-07-19 09:30:00|104.49|103.19|104.6|103.3|104.6|103.3|104.37|103.07|122
1658223300000|2022-07-19 09:35:00|104.63|103.33|104.55|103.25|104.74|103.44|104.45|103.15|114
1658223600000|2022-07-19 09:40:00|104.54|103.24|104.32|103.02|104.54|103.24|104.22|102.92|54
1658223900000|2022-07-19 09:45:00|104.31|103.01|104.15|102.85|104.37|103.07|104.12|102.82|94
1658224200000|2022-07-19 09:50:00|104.14|102.84|104.47|103.17|104.54|103.24|103.95|102.65|107
1658224500000|2022-07-19 09:55:00|104.46|103.16|104.33|103.03|104.47|103.17|104.3|103|90
1658224800000|2022-07-19 10:00:00|104.34|103.04|104.28|102.98|104.41|103.11|104.26|102.96|92
1658225100000|2022-07-19 10:05:00|104.27|102.97|104.51|103.21|104.52|103.22|104.27|102.97|69
1658225400000|2022-07-19 10:10:00|104.52|103.22|104.46|103.16|104.53|103.23|104.32|103.02|86
1658225700000|2022-07-19 10:15:00|104.45|103.15|103.95|102.65|104.47|103.17|103.9|102.6|107
1658226000000|2022-07-19 10:20:00|103.96|102.66|104.19|102.89|104.26|102.96|103.9|102.6|109
1658226300000|2022-07-19 10:25:00|104.2|102.9|104.38|103.08|104.58|103.28|104.15|102.85|134
1658226600000|2022-07-19 10:30:00|104.34|103.04|104.33|103.03|104.49|103.19|104.31|103.01|65
1658226900000|2022-07-19 10:35:00|104.3|103|104.59|103.29|104.63|103.33|104.23|102.93|131
1658227200000|2022-07-19 10:40:00|104.6|103.3|105.08|103.78|105.08|103.78|104.56|103.26|236
1658227500000|2022-07-19 10:45:00|105.09|103.79|104.85|103.55|105.14|103.84|104.84|103.54|171
1658227800000|2022-07-19 10:50:00|104.84|103.54|104.68|103.38|105.1|103.8|104.63|103.33|158
1658228100000|2022-07-19 10:55:00|104.67|103.37|104.96|103.66|105.07|103.77|104.62|103.32|122
1658228400000|2022-07-19 11:00:00|104.95|103.65|104.88|103.58|105|103.7|104.78|103.48|131
1658228700000|2022-07-19 11:05:00|104.89|103.59|104.98|103.68|105.04|103.74|104.8|103.5|117
1658229000000|2022-07-19 11:10:00|104.99|103.69|105.29|103.99|105.3|104|104.98|103.68|94
1658229300000|2022-07-19 11:15:00|105.3|104|105.18|103.88|105.34|104.04|105.11|103.81|92
1658229600000|2022-07-19 11:20:00|105.17|103.87|105.27|103.97|105.28|103.98|105.01|103.71|98
1658229900000|2022-07-19 11:25:00|105.28|103.98|105.62|104.32|105.73|104.43|105.28|103.98|155
1658230200000|2022-07-19 11:30:00|105.6|104.3|105.43|104.13|105.6|104.3|105.29|103.99|96
1658230500000|2022-07-19 11:35:00|105.44|104.14|105.42|104.12|105.56|104.26|105.41|104.11|76
1658230800000|2022-07-19 11:40:00|105.41|104.11|104.96|103.66|105.52|104.22|104.81|103.51|143
1658231100000|2022-07-19 11:45:00|104.97|103.67|105.24|103.94|105.29|103.99|104.74|103.44|185
1658231400000|2022-07-19 11:50:00|105.22|103.92|105.52|104.22|105.63|104.33|105.22|103.92|108
1658231700000|2022-07-19 11:55:00|105.53|104.23|105.02|103.72|105.53|104.23|104.9|103.6|178
1658232000000|2022-07-19 12:00:00|105.03|103.73|105.44|104.14|105.44|104.14|105|103.7|99
1658232300000|2022-07-19 12:05:00|105.45|104.15|105.43|104.13|105.82|104.52|105.4|104.1|156
1658232600000|2022-07-19 12:10:00|105.42|104.12|105.29|103.99|105.46|104.16|105.18|103.88|167
1658232900000|2022-07-19 12:15:00|105.28|103.98|105.47|104.17|105.52|104.22|105.2|103.9|162
1658233200000|2022-07-19 12:20:00|105.46|104.16|105.17|103.87|105.47|104.17|105.07|103.77|70
1658233500000|2022-07-19 12:25:00|105.15|103.85|105.24|103.94|105.33|104.03|105.1|103.8|140
1658233800000|2022-07-19 12:30:00|105.23|103.93|105.47|104.17|105.64|104.34|105.09|103.79|210
1658234100000|2022-07-19 12:35:00|105.46|104.16|105.92|104.62|105.94|104.64|105.4|104.1|175
1658234400000|2022-07-19 12:40:00|105.91|104.61|105.99|104.69|106.06|104.76|105.79|104.49|158
1658234700000|2022-07-19 12:45:00|106|104.7|106.37|105.07|106.5|105.2|105.87|104.57|190
1658235000000|2022-07-19 12:50:00|106.38|105.08|106.61|105.31|106.61|105.31|106.27|104.97|144
1658235300000|2022-07-19 12:55:00|106.6|105.3|106.55|105.25|106.6|105.3|106.48|105.18|89
1658235600000|2022-07-19 13:00:00|106.54|105.24|106.33|105.03|106.75|105.45|106.21|104.91|118
1658235900000|2022-07-19 13:05:00|106.37|105.07|106.5|105.2|106.58|105.28|106.32|105.02|89
1658236200000|2022-07-19 13:10:00|106.49|105.19|106.37|105.07|106.6|105.3|106.3|105|143
1658236500000|2022-07-19 13:15:00|106.35|105.05|106.6|105.3|106.6|105.3|106.11|104.81|145
1658236800000|2022-07-19 13:20:00|106.58|105.28|107|105.7|107.13|105.83|106.58|105.28|229
1658237100000|2022-07-19 13:25:00|106.99|105.69|106.92|105.62|107.16|105.86|106.92|105.62|179
1658237400000|2022-07-19 13:30:00|106.93|105.63|107.09|105.79|107.43|106.13|106.72|105.42|341
1658237700000|2022-07-19 13:35:00|107.08|105.78|106.7|105.4|107.11|105.81|106.65|105.35|249
1658238000000|2022-07-19 13:40:00|106.71|105.41|106.49|105.19|106.78|105.48|106.33|105.03|245
1658238300000|2022-07-19 13:45:00|106.48|105.18|105.82|104.52|106.49|105.19|105.49|104.19|266
1658238600000|2022-07-19 13:50:00|105.83|104.53|106.13|104.83|106.14|104.84|105.82|104.52|210
1658238900000|2022-07-19 13:55:00|106.14|104.84|106.76|105.46|106.82|105.52|106.09|104.79|218
1658239200000|2022-07-19 14:00:00|106.75|105.45|106.4|105.1|106.75|105.45|106.39|105.09|169
1658239500000|2022-07-19 14:05:00|106.39|105.09|106.26|104.96|106.39|105.09|105.84|104.54|216
1658239800000|2022-07-19 14:10:00|106.25|104.95|106.12|104.82|106.33|105.03|105.94|104.64|172
1658240100000|2022-07-19 14:15:00|106.05|104.75|105.59|104.29|106.05|104.75|105.58|104.28|153
1658240400000|2022-07-19 14:20:00|105.6|104.3|105.97|104.67|106.04|104.74|105.6|104.3|129
1658240700000|2022-07-19 14:25:00|105.98|104.68|106.3|105|106.35|105.05|105.98|104.68|108
1658241000000|2022-07-19 14:30:00|106.31|105.01|105.99|104.69|106.38|105.08|105.95|104.65|169
1658241300000|2022-07-19 14:35:00|105.97|104.67|106.08|104.78|106.08|104.78|105.73|104.43|154
1658241600000|2022-07-19 14:40:00|106.06|104.76|106.34|105.04|106.38|105.08|105.96|104.66|154
1658241900000|2022-07-19 14:45:00|106.33|105.03|106.56|105.26|106.64|105.34|106.2|104.9|223
1658242200000|2022-07-19 14:50:00|106.57|105.27|106.56|105.26|106.79|105.49|106.51|105.21|249
1658242500000|2022-07-19 14:55:00|106.55|105.25|106.73|105.43|106.86|105.56|106.46|105.16|212
1658242800000|2022-07-19 15:00:00|106.72|105.42|106.32|105.02|106.87|105.57|106.32|105.02|256
1658243100000|2022-07-19 15:05:00|106.3|105|106.32|105.02|106.83|105.53|106.19|104.89|274
1658243400000|2022-07-19 15:10:00|106.31|105.01|106.39|105.09|106.69|105.39|106.14|104.84|241
1658243700000|2022-07-19 15:15:00|106.38|105.08|105.82|104.52|106.48|105.18|105.8|104.5|245
1658244000000|2022-07-19 15:20:00|105.83|104.53|105.49|104.19|105.87|104.57|104.87|103.57|323
1658244300000|2022-07-19 15:25:00|105.46|104.16|105.67|104.37|105.87|104.57|105.35|104.05|308
1658244600000|2022-07-19 15:30:00|105.71|104.41|105.78|104.48|106.13|104.83|105.55|104.25|341
1658244900000|2022-07-19 15:35:00|105.79|104.49|105.83|104.53|106.43|105.13|105.73|104.43|370
1658245200000|2022-07-19 15:40:00|105.81|104.51|105.65|104.35|105.93|104.63|105.33|104.03|302
1658245500000|2022-07-19 15:45:00|105.66|104.36|106.08|104.78|106.33|105.03|105.65|104.35|284
1658245800000|2022-07-19 15:50:00|106.07|104.77|106.53|105.23|106.56|105.26|106.07|104.77|178
1658246100000|2022-07-19 15:55:00|106.54|105.24|107.24|105.94|107.35|106.05|106.53|105.23|352
1658246400000|2022-07-19 16:00:00|107.23|105.93|107.53|106.23|107.57|106.27|106.89|105.59|326
1658246700000|2022-07-19 16:05:00|107.52|106.22|108.12|106.82|108.23|106.93|107.42|106.12|253
1658247000000|2022-07-19 16:10:00|108.13|106.83|107.93|106.63|108.28|106.98|107.73|106.43|201
1658247300000|2022-07-19 16:15:00|107.92|106.62|107.72|106.42|107.92|106.62|107.34|106.04|309
1658247600000|2022-07-19 16:20:00|107.73|106.43|108.89|107.59|108.89|107.59|107.69|106.39|209
1658247900000|2022-07-19 16:25:00|108.88|107.58|108.88|107.58|108.98|107.68|108.68|107.38|183
1658248200000|2022-07-19 16:30:00|108.89|107.59|109.25|107.95|109.41|108.11|108.72|107.42|302
1658248500000|2022-07-19 16:35:00|109.27|107.97|108.71|107.41|109.38|108.08|108.69|107.39|271
1658248800000|2022-07-19 16:40:00|108.7|107.4|108.43|107.13|108.82|107.52|108.3|107|180
1658249100000|2022-07-19 16:45:00|108.44|107.14|108.15|106.85|108.58|107.28|108.15|106.85|200
1658249400000|2022-07-19 16:50:00|108.14|106.84|108.25|106.95|108.27|106.97|107.92|106.62|179
1658249700000|2022-07-19 16:55:00|108.24|106.94|108.22|106.92|108.33|107.03|108.13|106.83|147
1658250000000|2022-07-19 17:00:00|108.21|106.91|108.07|106.77|108.3|107|107.84|106.54|143
1658250300000|2022-07-19 17:05:00|108.08|106.78|107.77|106.47|108.13|106.83|107.74|106.44|142
1658250600000|2022-07-19 17:10:00|107.76|106.46|107.77|106.47|107.83|106.53|107.74|106.44|116
1658250900000|2022-07-19 17:15:00|107.78|106.48|107.42|106.12|107.93|106.63|107.39|106.09|129
1658251200000|2022-07-19 17:20:00|107.41|106.11|107.41|106.11|107.52|106.22|107.13|105.83|162
1658251500000|2022-07-19 17:25:00|107.4|106.1|108|106.7|108.09|106.79|107.33|106.03|133
1658251800000|2022-07-19 17:30:00|108.01|106.71|108.24|106.94|108.4|107.1|108|106.7|170
1658252100000|2022-07-19 17:35:00|108.18|106.88|108.1|106.8|108.18|106.88|107.88|106.58|123
1658252400000|2022-07-19 17:40:00|108.12|106.82|108.07|106.77|108.16|106.86|107.94|106.64|78
1658252700000|2022-07-19 17:45:00|108.06|106.76|108.25|106.95|108.28|106.98|107.92|106.62|173
1658253000000|2022-07-19 17:50:00|108.26|106.96|108.38|107.08|108.38|107.08|108.05|106.75|130
1658253300000|2022-07-19 17:55:00|108.4|107.1|108.27|106.97|108.66|107.36|108.19|106.89|284
1658253600000|2022-07-19 18:00:00|108.28|106.98|108.21|106.91|108.42|107.12|108.14|106.84|171
1658253900000|2022-07-19 18:05:00|108.2|106.9|107.96|106.66|108.24|106.94|107.93|106.63|125
1658254200000|2022-07-19 18:10:00|107.97|106.67|107.5|106.2|107.97|106.67|107.48|106.18|140
1658254500000|2022-07-19 18:15:00|107.51|106.21|108.02|106.72|108.06|106.76|107.46|106.16|139
1658254800000|2022-07-19 18:20:00|108.01|106.71|108.28|106.98|108.28|106.98|107.88|106.58|136
1658255100000|2022-07-19 18:25:00|108.27|106.97|107.95|106.65|108.32|107.02|107.95|106.65|155
1658255400000|2022-07-19 18:30:00|107.96|106.66|108.23|106.93|108.32|107.02|107.86|106.56|163
1658255700000|2022-07-19 18:35:00|108.24|106.94|107.83|106.53|108.33|107.03|107.76|106.46|133
1658256000000|2022-07-19 18:40:00|107.84|106.54|107.7|106.4|108.02|106.72|107.68|106.38|107
1658256300000|2022-07-19 18:45:00|107.67|106.37|107.72|106.42|107.72|106.42|107.5|106.2|123
1658256600000|2022-07-19 18:50:00|107.73|106.43|108.02|106.72|108.12|106.82|107.73|106.43|98
1658256900000|2022-07-19 18:55:00|108.01|106.71|108.17|106.87|108.23|106.93|107.96|106.66|86
1658257200000|2022-07-19 19:00:00|108.16|106.86|108.38|107.08|108.38|107.08|108.03|106.73|113
1658257500000|2022-07-19 19:05:00|108.4|107.1|108.65|107.35|108.75|107.45|108.33|107.03|136
1658257800000|2022-07-19 19:10:00|108.64|107.34|109.23|107.93|109.26|107.96|108.49|107.19|142
1658258100000|2022-07-19 19:15:00|109.24|107.94|108.57|107.27|109.28|107.98|108.47|107.17|263
1658258400000|2022-07-19 19:20:00|108.55|107.25|108.52|107.22|108.55|107.25|108.35|107.05|141
1658258700000|2022-07-19 19:25:00|108.53|107.23|108.54|107.24|108.82|107.52|108.49|107.19|133
1658259000000|2022-07-19 19:30:00|108.55|107.25|108.44|107.14|108.6|107.3|108.35|107.05|155
1658259300000|2022-07-19 19:35:00|108.43|107.13|108.33|107.03|108.51|107.21|108.29|106.99|158
1658259600000|2022-07-19 19:40:00|108.32|107.02|108.56|107.26|108.59|107.29|108.25|106.95|104
1658259900000|2022-07-19 19:45:00|108.57|107.27|108.07|106.77|108.58|107.28|108.02|106.72|133
1658260200000|2022-07-19 19:50:00|108.08|106.78|107.85|106.55|108.14|106.84|107.81|106.51|168
1658260500000|2022-07-19 19:55:00|107.86|106.56|107.9|106.6|108.03|106.73|107.77|106.47|151
1658260800000|2022-07-19 20:00:00|107.89|106.59|108.45|107.15|108.52|107.22|107.66|106.36|237
1658261100000|2022-07-19 20:05:00|108.44|107.14|107.91|106.61|108.44|107.14|107.88|106.58|174
1658261400000|2022-07-19 20:10:00|107.92|106.62|107.95|106.65|107.98|106.68|107.77|106.47|124
1658261700000|2022-07-19 20:15:00|107.94|106.64|107.98|106.68|108|106.7|107.87|106.57|63
1658262000000|2022-07-19 20:20:00|107.97|106.67|108.25|106.95|108.33|107.03|107.97|106.67|100
1658262300000|2022-07-19 20:25:00|108.26|106.96|108.11|106.81|108.27|106.97|108.11|106.81|96
1658262600000|2022-07-19 20:30:00|108.1|106.8|107.95|106.65|108.29|106.99|107.9|106.6|89
1658262900000|2022-07-19 20:35:00|107.94|106.64|107.71|106.41|108.01|106.71|107.7|106.4|104
1658263200000|2022-07-19 20:40:00|107.7|106.4|107.73|106.43|107.74|106.44|107.49|106.19|86
1658263500000|2022-07-19 20:45:00|107.74|106.44|107.91|106.61|107.91|106.61|107.65|106.35|66
1658263800000|2022-07-19 20:50:00|107.9|106.6|108.1|106.8|108.21|106.91|107.81|106.51|108
1658264100000|2022-07-19 20:55:00|108.09|106.79|108.24|106.94|108.32|107.02|108.02|106.72|88
1658264400000|2022-07-19 21:00:00|108.25|106.95|108.2|106.9|108.31|107.01|108.15|106.85|61
1658264700000|2022-07-19 21:05:00|108.19|106.89|108.06|106.76|108.19|106.89|107.96|106.66|61
1658265000000|2022-07-19 21:10:00|108.05|106.75|108.17|106.87|108.22|106.92|107.94|106.64|47
1658265300000|2022-07-19 21:15:00|108.19|106.89|108.55|107.25|108.55|107.25|108.19|106.89|79
1658265600000|2022-07-19 21:20:00|108.54|107.24|108.91|107.61|109.08|107.78|108.54|107.24|155
1658265900000|2022-07-19 21:25:00|108.9|107.6|108.93|107.63|108.93|107.63|108.61|107.31|73
1658266200000|2022-07-19 21:30:00|108.87|107.57|108.97|107.67|108.97|107.67|108.81|107.51|68
1658266500000|2022-07-19 21:35:00|109|107.7|108.96|107.66|109.02|107.72|108.93|107.63|23
1658266800000|2022-07-19 21:40:00|108.94|107.64|108.78|107.48|108.94|107.64|108.64|107.34|57
1658267100000|2022-07-19 21:45:00|108.77|107.47|108.96|107.66|108.97|107.67|108.75|107.45|31
1658267400000|2022-07-19 21:50:00|108.97|107.67|109.15|107.85|109.17|107.87|108.96|107.66|30
1658267700000|2022-07-19 21:55:00|109.16|107.86|109.14|107.84|109.31|108.01|109.13|107.83|58
1658268000000|2022-07-19 22:00:00|109.13|107.83|109.18|107.88|109.19|107.89|109.08|107.78|36
1658268300000|2022-07-19 22:05:00|109.16|107.86|109.2|107.9|109.2|107.9|109.12|107.82|23
1658268600000|2022-07-19 22:10:00|109.21|107.91|109.12|107.82|109.21|107.91|109.02|107.72|31
1658268900000|2022-07-19 22:15:00|109.13|107.83|108.83|107.53|109.13|107.83|108.8|107.5|54
1658269200000|2022-07-19 22:20:00|108.84|107.54|108.55|107.25|108.88|107.58|108.51|107.21|101
1658269500000|2022-07-19 22:25:00|108.57|107.27|108.61|107.31|108.75|107.45|108.57|107.27|66
1658269800000|2022-07-19 22:30:00|108.59|107.29|108.32|107.02|108.59|107.29|108.2|106.9|89
1658270100000|2022-07-19 22:35:00|108.31|107.01|108.4|107.1|108.54|107.24|108.25|106.95|65
1658270400000|2022-07-19 22:40:00|108.39|107.09|108.17|106.87|108.4|107.1|108.03|106.73|109
1658270700000|2022-07-19 22:45:00|108.18|106.88|108.26|106.96|108.28|106.98|108.14|106.84|84
1658271000000|2022-07-19 22:50:00|108.27|106.97|108.58|107.28|108.59|107.29|108.27|106.97|62
1658271300000|2022-07-19 22:55:00|108.57|107.27|108.51|107.21|108.6|107.3|108.44|107.14|67
1658271600000|2022-07-19 23:00:00|108.52|107.22|108.73|107.43|108.93|107.63|108.5|107.2|228
1658271900000|2022-07-19 23:05:00|108.72|107.42|109.83|108.53|109.84|108.54|108.72|107.42|164
1658272200000|2022-07-19 23:10:00|109.87|108.57|109.72|108.42|109.98|108.68|109.51|108.21|96
1658272500000|2022-07-19 23:15:00|109.73|108.43|109.21|107.91|109.83|108.53|109.13|107.83|171
1658272800000|2022-07-19 23:20:00|109.15|107.85|108.92|107.62|109.27|107.97|108.92|107.62|170
1658273100000|2022-07-19 23:25:00|108.88|107.58|108.81|107.51|108.99|107.69|108.74|107.44|111
1658273400000|2022-07-19 23:30:00|108.82|107.52|108.73|107.43|109.02|107.72|108.72|107.42|115
1658273700000|2022-07-19 23:35:00|108.74|107.44|108.12|106.82|108.9|107.6|108.04|106.74|253
1658274000000|2022-07-19 23:40:00|108.11|106.81|107.67|106.37|108.12|106.82|107.61|106.31|166
1658274300000|2022-07-19 23:45:00|107.68|106.38|108.11|106.81|108.14|106.84|107.68|106.38|185
1658274600000|2022-07-19 23:50:00|108.1|106.8|108.41|107.11|108.5|107.2|108.1|106.8|156
1658274900000|2022-07-19 23:55:00|108.4|107.1|108.33|107.03|108.48|107.18|108.33|107.03|95
1658275200000|2022-07-20 00:00:00|108.32|107.02|108.11|106.81|108.69|107.39|108.04|106.74|217
1658275500000|2022-07-20 00:05:00|108.09|106.79|108.08|106.78|108.33|107.03|108.04|106.74|162
1658275800000|2022-07-20 00:10:00|108.09|106.79|106.94|105.64|108.12|106.82|106.94|105.64|260
1658276100000|2022-07-20 00:15:00|106.95|105.65|107.33|106.03|107.43|106.13|106.58|105.28|207
1658276400000|2022-07-20 00:20:00|107.34|106.04|107.4|106.1|107.4|106.1|107.03|105.73|147
1658276700000|2022-07-20 00:25:00|107.39|106.09|107.41|106.11|107.82|106.52|107.31|106.01|154
1658277000000|2022-07-20 00:30:00|107.42|106.12|107.26|105.96|107.51|106.21|107.18|105.88|150
1658277300000|2022-07-20 00:35:00|107.27|105.97|106.95|105.65|107.38|106.08|106.93|105.63|179
1658277600000|2022-07-20 00:40:00|106.96|105.66|106.49|105.19|106.97|105.67|106.31|105.01|270
1658277900000|2022-07-20 00:45:00|106.5|105.2|106.95|105.65|107.02|105.72|106.41|105.11|173
1658278200000|2022-07-20 00:50:00|106.94|105.64|106.67|105.37|106.97|105.67|106.54|105.24|156
1658278500000|2022-07-20 00:55:00|106.66|105.36|106.84|105.54|106.91|105.61|106.43|105.13|150
1658278800000|2022-07-20 01:00:00|106.81|105.51|106.91|105.61|107.01|105.71|106.71|105.41|139
1658279100000|2022-07-20 01:05:00|106.89|105.59|106.68|105.38|107|105.7|106.52|105.22|100
1658279400000|2022-07-20 01:10:00|106.69|105.39|107.04|105.74|107.05|105.75|106.68|105.38|79
1658279700000|2022-07-20 01:15:00|107.05|105.75|107.43|106.13|107.47|106.17|106.99|105.69|103
1658280000000|2022-07-20 01:20:00|107.42|106.12|107.38|106.08|107.43|106.13|107.26|105.96|102
1658280300000|2022-07-20 01:25:00|107.37|106.07|107.66|106.36|107.67|106.37|107.36|106.06|80
1658280600000|2022-07-20 01:30:00|107.65|106.35|107.68|106.38|107.71|106.41|107.51|106.21|73
1658280900000|2022-07-20 01:35:00|107.67|106.37|107.84|106.54|107.85|106.55|107.59|106.29|110
1658281200000|2022-07-20 01:40:00|107.83|106.53|108.24|106.94|108.39|107.09|107.81|106.51|105
1658281500000|2022-07-20 01:45:00|108.23|106.93|108.5|107.2|108.52|107.22|108.22|106.92|93
1658281800000|2022-07-20 01:50:00|108.51|107.21|108.5|107.2|108.67|107.37|108.5|107.2|50
1658282100000|2022-07-20 01:55:00|108.51|107.21|108.08|106.78|108.54|107.24|108.08|106.78|53
1658282400000|2022-07-20 02:00:00|108.05|106.75|108.02|106.72|108.07|106.77|107.96|106.66|50
1658282700000|2022-07-20 02:05:00|108.01|106.71|108.12|106.82|108.12|106.82|107.91|106.61|57
1658283000000|2022-07-20 02:10:00|108.14|106.84|108.31|107.01|108.47|107.17|108.12|106.82|103
1658283300000|2022-07-20 02:15:00|108.34|107.04|108.02|106.72|108.34|107.04|108.02|106.72|73
1658283600000|2022-07-20 02:20:00|108.03|106.73|108.27|106.97|108.33|107.03|108.03|106.73|111
1658283900000|2022-07-20 02:25:00|108.26|106.96|108.17|106.87|108.35|107.05|108.08|106.78|71
1658284200000|2022-07-20 02:30:00|108.16|106.86|108.54|107.24|108.59|107.29|108.13|106.83|82
1658284500000|2022-07-20 02:35:00|108.55|107.25|108.66|107.36|108.71|107.41|108.52|107.22|106
1658284800000|2022-07-20 02:40:00|108.6|107.3|108.58|107.28|108.71|107.41|108.58|107.28|35
1658285400000|2022-07-20 02:50:00|108.45|107.15|108.38|107.08|108.45|107.15|108.23|106.93|39
1658285700000|2022-07-20 02:55:00|108.42|107.12|108.31|107.01|108.55|107.25|108.05|106.75|106
1658286000000|2022-07-20 03:00:00|108.3|107|108.26|106.96|108.61|107.31|108.15|106.85|148
1658286300000|2022-07-20 03:05:00|108.25|106.95|108.24|106.94|108.44|107.14|108.04|106.74|134
1658286600000|2022-07-20 03:10:00|108.25|106.95|108.28|106.98|108.29|106.99|108.13|106.83|72
1658286900000|2022-07-20 03:15:00|108.27|106.97|108.45|107.15|108.52|107.22|108.27|106.97|66
1658287200000|2022-07-20 03:20:00|108.44|107.14|108.54|107.24|108.55|107.25|108.41|107.11|23
1658287500000|2022-07-20 03:25:00|108.55|107.25|109.28|107.98|109.34|108.04|108.48|107.18|175
1658287800000|2022-07-20 03:30:00|109.27|107.97|109.06|107.76|109.43|108.13|109.04|107.74|145
1658288100000|2022-07-20 03:35:00|109.04|107.74|109.26|107.96|109.26|107.96|108.96|107.66|91
1658288400000|2022-07-20 03:40:00|109.25|107.95|109.33|108.03|109.46|108.16|109.16|107.86|106
1658288700000|2022-07-20 03:45:00|109.32|108.02|108.99|107.69|109.32|108.02|108.93|107.63|106
1658289000000|2022-07-20 03:50:00|109|107.7|108.92|107.62|109|107.7|108.78|107.48|75
1658289300000|2022-07-20 03:55:00|108.91|107.61|108.98|107.68|109|107.7|108.82|107.52|64
1658289600000|2022-07-20 04:00:00|108.94|107.64|108.9|107.6|109|107.7|108.82|107.52|65
1658289900000|2022-07-20 04:05:00|108.92|107.62|109.15|107.85|109.23|107.93|108.92|107.62|95
1658290200000|2022-07-20 04:10:00|109.14|107.84|109.16|107.86|109.17|107.87|109.11|107.81|35
1658290500000|2022-07-20 04:15:00|109.14|107.84|108.82|107.52|109.42|108.12|108.78|107.48|124
1658290800000|2022-07-20 04:20:00|108.8|107.5|108.76|107.46|108.88|107.58|108.56|107.26|120
1658291100000|2022-07-20 04:25:00|108.79|107.49|108.5|107.2|108.79|107.49|108.48|107.18|89
1658291400000|2022-07-20 04:30:00|108.49|107.19|108.45|107.15|108.68|107.38|108.41|107.11|88
1658291700000|2022-07-20 04:35:00|108.46|107.16|108.58|107.28|108.68|107.38|108.45|107.15|59
1658292000000|2022-07-20 04:40:00|108.59|107.29|108.77|107.47|108.82|107.52|108.54|107.24|80
1658292300000|2022-07-20 04:45:00|108.76|107.46|108.99|107.69|108.99|107.69|108.43|107.13|123
1658292600000|2022-07-20 04:50:00|109.01|107.71|109.05|107.75|109.13|107.83|108.94|107.64|83
1658292900000|2022-07-20 04:55:00|109.06|107.76|109|107.7|109.06|107.76|108.97|107.67|52
1658293200000|2022-07-20 05:00:00|109.01|107.71|109.16|107.86|109.18|107.88|108.94|107.64|106
1658293500000|2022-07-20 05:05:00|109.15|107.85|109.25|107.95|109.37|108.07|109.14|107.84|60
1658293800000|2022-07-20 05:10:00|109.24|107.94|109|107.7|109.26|107.96|108.94|107.64|108
1658294100000|2022-07-20 05:15:00|108.98|107.68|109|107.7|109|107.7|108.88|107.58|55
1658294400000|2022-07-20 05:20:00|109.07|107.77|108.85|107.55|109.08|107.78|108.83|107.53|50
1658294700000|2022-07-20 05:25:00|108.86|107.56|109.06|107.76|109.07|107.77|108.84|107.54|54
1658295000000|2022-07-20 05:30:00|109.1|107.8|109.22|107.92|109.24|107.94|108.98|107.68|56
1658295300000|2022-07-20 05:35:00|109.23|107.93|109.7|108.4|109.8|108.5|109.22|107.92|173
1658295600000|2022-07-20 05:40:00|109.69|108.39|109.58|108.28|109.88|108.58|109.53|108.23|89
1658295900000|2022-07-20 05:45:00|109.59|108.29|109.52|108.22|109.77|108.47|109.52|108.22|84
1658296200000|2022-07-20 05:50:00|109.51|108.21|109.56|108.26|109.65|108.35|109.51|108.21|74
1658296500000|2022-07-20 05:55:00|109.57|108.27|109.63|108.33|109.85|108.55|109.53|108.23|124
1658296800000|2022-07-20 06:00:00|109.66|108.36|109.87|108.57|110.16|108.86|109.55|108.25|126
1658297100000|2022-07-20 06:05:00|109.86|108.56|110.13|108.83|110.21|108.91|109.83|108.53|82
1658297400000|2022-07-20 06:10:00|110.12|108.82|109.76|108.46|110.22|108.92|109.76|108.46|127
1658297700000|2022-07-20 06:15:00|109.78|108.48|109.78|108.48|109.99|108.69|109.71|108.41|124
1658298000000|2022-07-20 06:20:00|109.77|108.47|109.86|108.56|109.86|108.56|109.68|108.38|125
1658298300000|2022-07-20 06:25:00|109.87|108.57|110|108.7|110.13|108.83|109.86|108.56|129
1658298600000|2022-07-20 06:30:00|109.95|108.65|109.73|108.43|110.06|108.76|109.73|108.43|104
1658298900000|2022-07-20 06:35:00|109.72|108.42|109.73|108.43|109.79|108.49|109.38|108.08|112
1658299200000|2022-07-20 06:40:00|109.72|108.42|109.72|108.42|109.77|108.47|109.63|108.33|67
1658299500000|2022-07-20 06:45:00|109.76|108.46|110.07|108.77|110.09|108.79|109.57|108.27|108
1658299800000|2022-07-20 06:50:00|110.06|108.76|109.72|108.42|110.23|108.93|109.66|108.36|160
1658300100000|2022-07-20 06:55:00|109.71|108.41|109.88|108.58|109.89|108.59|109.69|108.39|85
1658300400000|2022-07-20 07:00:00|109.87|108.57|109.79|108.49|109.87|108.57|109.29|107.99|143
1658300700000|2022-07-20 07:05:00|109.78|108.48|109.97|108.67|109.97|108.67|109.69|108.39|94
1658301000000|2022-07-20 07:10:00|109.98|108.68|109.84|108.54|110.14|108.84|109.63|108.33|223
1658301300000|2022-07-20 07:15:00|109.83|108.53|109.74|108.44|109.98|108.68|109.49|108.19|160
1658301600000|2022-07-20 07:20:00|109.75|108.45|109.54|108.24|109.85|108.55|109.46|108.16|114
1658301900000|2022-07-20 07:25:00|109.53|108.23|109.64|108.34|109.73|108.43|109.51|108.21|106
1658302200000|2022-07-20 07:30:00|109.66|108.36|109.57|108.27|109.81|108.51|109.43|108.13|120
1658302500000|2022-07-20 07:35:00|109.58|108.28|109.05|107.75|109.63|108.33|108.94|107.64|235
1658302800000|2022-07-20 07:40:00|109.04|107.74|109.05|107.75|109.28|107.98|108.95|107.65|178
1658303100000|2022-07-20 07:45:00|109.04|107.74|108.97|107.67|109.28|107.98|108.88|107.58|200
1658303400000|2022-07-20 07:50:00|108.98|107.68|109.06|107.76|109.16|107.86|108.96|107.66|68
1658303700000|2022-07-20 07:55:00|109.05|107.75|107.87|106.57|109.07|107.77|107.83|106.53|171
1658304000000|2022-07-20 08:00:00|107.88|106.58|107.85|106.55|108.01|106.71|107.63|106.33|183
1658304300000|2022-07-20 08:05:00|107.86|106.56|107.64|106.34|107.94|106.64|107.63|106.33|102
1658304600000|2022-07-20 08:10:00|107.63|106.33|107.7|106.4|107.86|106.56|107.56|106.26|87
1658304900000|2022-07-20 08:15:00|107.71|106.41|107.82|106.52|107.88|106.58|107.61|106.31|82
1658305200000|2022-07-20 08:20:00|107.81|106.51|107.83|106.53|107.89|106.59|107.72|106.42|87
1658305500000|2022-07-20 08:25:00|107.84|106.54|107.8|106.5|107.84|106.54|107.58|106.28|101
1658305800000|2022-07-20 08:30:00|107.79|106.49|107.39|106.09|107.79|106.49|107.39|106.09|69
1658306100000|2022-07-20 08:35:00|107.38|106.08|106.9|105.6|107.4|106.1|106.9|105.6|106
1658306400000|2022-07-20 08:40:00|106.91|105.61|107.12|105.82|107.23|105.93|106.9|105.6|81
1658306700000|2022-07-20 08:45:00|107.13|105.83|107.03|105.73|107.3|106|106.81|105.51|149
1658307000000|2022-07-20 08:50:00|107.02|105.72|106.09|104.79|107.02|105.72|105.97|104.67|209
1658307300000|2022-07-20 08:55:00|106.1|104.8|106.39|105.09|106.41|105.11|106.05|104.75|212
1658307600000|2022-07-20 09:00:00|106.4|105.1|106.66|105.36|106.85|105.55|106.04|104.74|189
1658307900000|2022-07-20 09:05:00|106.67|105.37|106.23|104.93|106.77|105.47|106.2|104.9|132
1658308200000|2022-07-20 09:10:00|106.22|104.92|106.39|105.09|106.4|105.1|106.22|104.92|55
1658308500000|2022-07-20 09:15:00|106.4|105.1|106.42|105.12|106.5|105.2|106.26|104.96|119
1658308800000|2022-07-20 09:20:00|106.43|105.13|106.31|105.01|106.5|105.2|106.3|105|98
1658309100000|2022-07-20 09:25:00|106.35|105.05|106.38|105.08|106.52|105.22|106.35|105.05|70
1658309400000|2022-07-20 09:30:00|106.39|105.09|106.51|105.21|106.56|105.26|106.37|105.07|64
1658309700000|2022-07-20 09:35:00|106.53|105.23|106.61|105.31|106.64|105.34|106.5|105.2|61
1658310000000|2022-07-20 09:40:00|106.62|105.32|106.67|105.37|106.68|105.38|106.57|105.27|31
1658310300000|2022-07-20 09:45:00|106.65|105.35|106.76|105.46|106.83|105.53|106.58|105.28|58
1658310600000|2022-07-20 09:50:00|106.77|105.47|107.28|105.98|107.29|105.99|106.67|105.37|105
1658310900000|2022-07-20 09:55:00|107.35|106.05|107.7|106.4|107.9|106.6|106.98|105.68|166
1658311200000|2022-07-20 10:00:00|107.71|106.41|107.48|106.18|107.84|106.54|107.34|106.04|117
1658311500000|2022-07-20 10:05:00|107.5|106.2|107.81|106.51|107.88|106.58|107.5|106.2|144
1658311800000|2022-07-20 10:10:00|107.76|106.46|108.02|106.72|108.2|106.9|107.75|106.45|87
1658312100000|2022-07-20 10:15:00|108.04|106.74|108.23|106.93|108.25|106.95|107.93|106.63|134
1658312400000|2022-07-20 10:20:00|108.24|106.94|108.63|107.33|108.63|107.33|108.18|106.88|255
1658312700000|2022-07-20 10:25:00|108.64|107.34|108.64|107.34|108.98|107.68|108.39|107.09|259
1658313000000|2022-07-20 10:30:00|108.59|107.29|108.15|106.85|109.11|107.81|108.01|106.71|319
1658313300000|2022-07-20 10:35:00|108.14|106.84|108.55|107.25|108.74|107.44|108.06|106.76|193
1658313600000|2022-07-20 10:40:00|108.56|107.26|108.26|106.96|108.74|107.44|108.26|106.96|133
1658313900000|2022-07-20 10:45:00|108.25|106.95|108.78|107.48|108.79|107.49|107.86|106.56|261
1658314200000|2022-07-20 10:50:00|108.81|107.51|108.84|107.54|108.95|107.65|108.75|107.45|152
1658314500000|2022-07-20 10:55:00|108.83|107.53|109.22|107.92|109.35|108.05|108.81|107.51|127
1658314800000|2022-07-20 11:00:00|109.24|107.94|108.9|107.6|109.32|108.02|108.9|107.6|124
1658315100000|2022-07-20 11:05:00|108.88|107.58|109.44|108.14|109.45|108.15|108.79|107.49|189
1658315400000|2022-07-20 11:10:00|109.43|108.13|108.82|107.52|109.55|108.25|108.82|107.52|200
1658315700000|2022-07-20 11:15:00|108.81|107.51|108.76|107.46|108.81|107.51|108.51|107.21|95
1658316000000|2022-07-20 11:20:00|108.77|107.47|108.46|107.16|108.82|107.52|108.44|107.14|122
1658316300000|2022-07-20 11:25:00|108.48|107.18|108.35|107.05|108.54|107.24|108.31|107.01|120
1658316600000|2022-07-20 11:30:00|108.34|107.04|108.8|107.5|108.83|107.53|108.13|106.83|123
1658316900000|2022-07-20 11:35:00|108.81|107.51|108.62|107.32|108.82|107.52|108.46|107.16|94
1658317200000|2022-07-20 11:40:00|108.61|107.31|108.06|106.76|108.61|107.31|108.06|106.76|87
1658317500000|2022-07-20 11:45:00|108.05|106.75|108.29|106.99|108.32|107.02|108.04|106.74|103
1658317800000|2022-07-20 11:50:00|108.31|107.01|108.87|107.57|108.89|107.59|108.22|106.92|198
1658318100000|2022-07-20 11:55:00|108.86|107.56|108.72|107.42|108.97|107.67|108.58|107.28|172
1658318400000|2022-07-20 12:00:00|108.71|107.41|108.65|107.35|108.88|107.58|108.53|107.23|119
1658318700000|2022-07-20 12:05:00|108.64|107.34|109.18|107.88|109.31|108.01|108.21|106.91|220
1658319000000|2022-07-20 12:10:00|109.2|107.9|108.82|107.52|109.2|107.9|108.67|107.37|190
1658319300000|2022-07-20 12:15:00|108.83|107.53|108.84|107.54|109.09|107.79|108.83|107.53|132
1658319600000|2022-07-20 12:20:00|108.85|107.55|108.63|107.33|108.94|107.64|108.41|107.11|233
1658319900000|2022-07-20 12:25:00|108.64|107.34|108.56|107.26|109.08|107.78|108.53|107.23|313
1658320200000|2022-07-20 12:30:00|108.55|107.25|108.76|107.46|108.87|107.57|108.55|107.25|219
1658320500000|2022-07-20 12:35:00|108.77|107.47|108.71|107.41|108.85|107.55|108.24|106.94|281
1658320800000|2022-07-20 12:40:00|108.72|107.42|109.03|107.73|109.03|107.73|108.53|107.23|220
1658321100000|2022-07-20 12:45:00|109.04|107.74|109.52|108.22|109.53|108.23|108.83|107.53|236
1658321400000|2022-07-20 12:50:00|109.49|108.19|109.72|108.42|109.74|108.44|109.43|108.13|155
1658321700000|2022-07-20 12:55:00|109.73|108.43|109.77|108.47|109.85|108.55|109.62|108.32|95
1658322000000|2022-07-20 13:00:00|109.79|108.49|109.68|108.38|109.83|108.53|109.63|108.33|88
1658322300000|2022-07-20 13:05:00|109.67|108.37|109.78|108.48|109.82|108.52|109.67|108.37|64
1658322600000|2022-07-20 13:10:00|109.79|108.49|109.86|108.56|109.86|108.56|109.35|108.05|135
1658322900000|2022-07-20 13:15:00|109.87|108.57|109.86|108.56|110.02|108.72|109.85|108.55|124
1658323200000|2022-07-20 13:20:00|109.84|108.54|109.85|108.55|109.91|108.61|109.66|108.36|74
1658323500000|2022-07-20 13:25:00|109.86|108.56|110.03|108.73|110.23|108.93|109.85|108.55|185
1658323800000|2022-07-20 13:30:00|110.05|108.75|110.18|108.88|110.22|108.92|109.56|108.26|335
1658324100000|2022-07-20 13:35:00|110.19|108.89|110.29|108.99|110.87|109.57|110.16|108.86|275
1658324400000|2022-07-20 13:40:00|110.22|108.92|109.94|108.64|110.49|109.19|109.71|108.41|251
1658324700000|2022-07-20 13:45:00|109.95|108.65|109.7|108.4|110.01|108.71|109.49|108.19|216
1658325000000|2022-07-20 13:50:00|109.69|108.39|108.86|107.56|109.81|108.51|108.84|107.54|241
1658325300000|2022-07-20 13:55:00|108.88|107.58|108.37|107.07|109.17|107.87|108.33|107.03|252
1658325600000|2022-07-20 14:00:00|108.38|107.08|108.61|107.31|108.77|107.47|108.37|107.07|176
1658325900000|2022-07-20 14:05:00|108.6|107.3|108.72|107.42|108.72|107.42|107.83|106.53|214
1658326200000|2022-07-20 14:10:00|108.73|107.43|108.8|107.5|108.86|107.56|108.53|107.23|98
1658326500000|2022-07-20 14:15:00|108.78|107.48|108.81|107.51|108.86|107.56|108.7|107.4|102
1658326800000|2022-07-20 14:20:00|108.8|107.5|109.16|107.86|109.17|107.87|108.8|107.5|144
1658327100000|2022-07-20 14:25:00|109.17|107.87|109.51|108.21|109.51|108.21|109.16|107.86|117
1658327400000|2022-07-20 14:30:00|109.5|108.2|109.63|108.33|109.93|108.63|109.32|108.02|224
1658327700000|2022-07-20 14:35:00|109.62|108.32|110.1|108.8|110.15|108.85|109.59|108.29|190
1658328000000|2022-07-20 14:40:00|110.11|108.81|110.03|108.73|110.11|108.81|109.7|108.4|151
1658328300000|2022-07-20 14:45:00|110.02|108.72|110.55|109.25|110.74|109.44|110|108.7|156
1658328600000|2022-07-20 14:50:00|110.54|109.24|110.63|109.33|110.75|109.45|110.47|109.17|170
1658328900000|2022-07-20 14:55:00|110.61|109.31|110.64|109.34|110.77|109.47|110.46|109.16|232
1658329200000|2022-07-20 15:00:00|110.65|109.35|110.69|109.39|110.74|109.44|110.37|109.07|184
1658329500000|2022-07-20 15:05:00|110.68|109.38|110.38|109.08|110.68|109.38|110.33|109.03|120
1658329800000|2022-07-20 15:10:00|110.39|109.09|110.82|109.52|110.92|109.62|110.33|109.03|123
1658330100000|2022-07-20 15:15:00|110.81|109.51|110.39|109.09|110.82|109.52|110.37|109.07|179
1658330400000|2022-07-20 15:20:00|110.4|109.1|110.22|108.92|110.43|109.13|110.06|108.76|95
1658330700000|2022-07-20 15:25:00|110.21|108.91|110.54|109.24|110.65|109.35|110.14|108.84|141
1658331000000|2022-07-20 15:30:00|110.55|109.25|110.53|109.23|110.62|109.32|110.24|108.94|136
1658331300000|2022-07-20 15:35:00|110.54|109.24|110.22|108.92|110.62|109.32|110.14|108.84|115
1658331600000|2022-07-20 15:40:00|110.21|108.91|109.92|108.62|110.22|108.92|109.73|108.43|143
1658331900000|2022-07-20 15:45:00|109.93|108.63|110.31|109.01|110.52|109.22|109.86|108.56|152
1658332200000|2022-07-20 15:50:00|110.32|109.02|110.52|109.22|110.73|109.43|110.21|108.91|141
1658332500000|2022-07-20 15:55:00|110.51|109.21|110.41|109.11|110.59|109.29|110.31|109.01|127
1658332800000|2022-07-20 16:00:00|110.42|109.12|110.61|109.31|110.66|109.36|110.36|109.06|104
1658333100000|2022-07-20 16:05:00|110.6|109.3|110.53|109.23|110.65|109.35|110.38|109.08|92
1658333400000|2022-07-20 16:10:00|110.54|109.24|110.22|108.92|110.54|109.24|110.12|108.82|92
1658333700000|2022-07-20 16:15:00|110.2|108.9|110.33|109.03|110.33|109.03|109.85|108.55|200
1658334000000|2022-07-20 16:20:00|110.35|109.05|109.84|108.54|110.36|109.06|109.78|108.48|167
1658334300000|2022-07-20 16:25:00|109.83|108.53|109.07|107.77|109.87|108.57|108.95|107.65|241
1658334600000|2022-07-20 16:30:00|109.05|107.75|108.68|107.38|109.3|108|108.62|107.32|237
1658334900000|2022-07-20 16:35:00|108.67|107.37|108.68|107.38|108.97|107.67|108.45|107.15|173
1658335200000|2022-07-20 16:40:00|108.67|107.37|107.37|106.07|108.81|107.51|107.06|105.76|308
1658335500000|2022-07-20 16:45:00|107.34|106.04|108.01|106.71|108.1|106.8|107.27|105.97|325
1658335800000|2022-07-20 16:50:00|108|106.7|108.53|107.23|108.64|107.34|107.95|106.65|265
1658336100000|2022-07-20 16:55:00|108.51|107.21|108.29|106.99|108.6|107.3|108.25|106.95|202
1658336400000|2022-07-20 17:00:00|108.28|106.98|107.85|106.55|108.51|107.21|107.84|106.54|251
1658336700000|2022-07-20 17:05:00|107.86|106.56|107.91|106.61|108.15|106.85|107.56|106.26|197
1658337000000|2022-07-20 17:10:00|107.9|106.6|107.32|106.02|107.9|106.6|106.99|105.69|290
1658337300000|2022-07-20 17:15:00|107.3|106|107.8|106.5|107.8|106.5|107.13|105.83|197
1658337600000|2022-07-20 17:20:00|107.81|106.51|107.81|106.51|107.91|106.61|107.6|106.3|109
1658337900000|2022-07-20 17:25:00|107.8|106.5|107.9|106.6|108.01|106.71|107.8|106.5|106
1658338200000|2022-07-20 17:30:00|107.89|106.59|108.01|106.71|108.22|106.92|107.8|106.5|119
1658338500000|2022-07-20 17:35:00|108|106.7|108.02|106.72|108.18|106.88|107.89|106.59|102
1658338800000|2022-07-20 17:40:00|108.01|106.71|107.78|106.48|108.12|106.82|107.7|106.4|124
1658339100000|2022-07-20 17:45:00|107.77|106.47|107.69|106.39|107.97|106.67|107.69|106.39|123
1658339400000|2022-07-20 17:50:00|107.7|106.4|107.57|106.27|107.84|106.54|107.52|106.22|108
1658339700000|2022-07-20 17:55:00|107.56|106.26|107.02|105.72|107.56|106.26|107.02|105.72|166
1658340000000|2022-07-20 18:00:00|107.01|105.71|107.19|105.89|107.2|105.9|106.88|105.58|123
1658340300000|2022-07-20 18:05:00|107.2|105.9|107.6|106.3|107.61|106.31|107.19|105.89|96
1658340600000|2022-07-20 18:10:00|107.59|106.29|107.72|106.42|107.72|106.42|107.5|106.2|87
1658340900000|2022-07-20 18:15:00|107.71|106.41|108.03|106.73|108.1|106.8|107.71|106.41|243
1658341200000|2022-07-20 18:20:00|108.02|106.72|108.32|107.02|108.39|107.09|108.01|106.71|153
1658341500000|2022-07-20 18:25:00|108.33|107.03|108.33|107.03|108.44|107.14|108.25|106.95|110
1658341800000|2022-07-20 18:30:00|108.31|107.01|108.38|107.08|108.5|107.2|108.25|106.95|95
1658342100000|2022-07-20 18:35:00|108.39|107.09|108.61|107.31|108.69|107.39|108.2|106.9|89
1658342400000|2022-07-20 18:40:00|108.6|107.3|108.3|107|108.6|107.3|108.08|106.78|104
1658342700000|2022-07-20 18:45:00|108.29|106.99|108.48|107.18|108.49|107.19|108.28|106.98|60
1658343000000|2022-07-20 18:50:00|108.49|107.19|108.15|106.85|108.51|107.21|108.15|106.85|95
1658343300000|2022-07-20 18:55:00|108.14|106.84|108.38|107.08|108.39|107.09|108.08|106.78|85
1658343600000|2022-07-20 19:00:00|108.37|107.07|108.78|107.48|108.95|107.65|108.31|107.01|159
1658343900000|2022-07-20 19:05:00|108.79|107.49|108.53|107.23|108.87|107.57|108.41|107.11|119
1658344200000|2022-07-20 19:10:00|108.54|107.24|108.35|107.05|108.69|107.39|108.26|106.96|77
1658344500000|2022-07-20 19:15:00|108.34|107.04|108.1|106.8|108.38|107.08|107.99|106.69|151
1658344800000|2022-07-20 19:20:00|108.08|106.78|107.91|106.61|108.25|106.95|107.82|106.52|114
1658345100000|2022-07-20 19:25:00|107.92|106.62|107.97|106.67|108.08|106.78|107.85|106.55|91
1658345400000|2022-07-20 19:30:00|107.98|106.68|107.6|106.3|108|106.7|107.54|106.24|162
1658345700000|2022-07-20 19:35:00|107.58|106.28|107.6|106.3|107.69|106.39|107.5|106.2|94
1658346000000|2022-07-20 19:40:00|107.59|106.29|107.78|106.48|107.89|106.59|107.58|106.28|93
1658346300000|2022-07-20 19:45:00|107.77|106.47|107.82|106.52|107.86|106.56|107.54|106.24|95
1658346600000|2022-07-20 19:50:00|107.86|106.56|107.8|106.5|107.94|106.64|107.72|106.42|85
1658346900000|2022-07-20 19:55:00|107.79|106.49|107.66|106.36|107.8|106.5|107.6|106.3|84
1658347200000|2022-07-20 20:00:00|107.67|106.37|108|106.7|108.18|106.88|107.61|106.31|122
1658347500000|2022-07-20 20:05:00|107.99|106.69|105.46|104.16|108.04|106.74|105.06|103.76|468
1658347800000|2022-07-20 20:10:00|105.42|104.12|104.56|103.26|105.57|104.27|104.56|103.26|343
1658348100000|2022-07-20 20:15:00|104.6|103.3|104.37|103.07|105.06|103.76|103.96|102.66|377
1658348400000|2022-07-20 20:20:00|104.38|103.08|104.46|103.16|104.78|103.48|103.58|102.28|421
1658348700000|2022-07-20 20:25:00|104.47|103.17|103.49|102.19|104.65|103.35|103.45|102.15|293
1658349000000|2022-07-20 20:30:00|103.48|102.18|103.81|102.51|104.09|102.79|103.44|102.14|228
1658349300000|2022-07-20 20:35:00|103.82|102.52|103.81|102.51|104.09|102.79|103.74|102.44|193
1658349600000|2022-07-20 20:40:00|103.82|102.52|104.29|102.99|104.33|103.03|103.82|102.52|195
1658349900000|2022-07-20 20:45:00|104.28|102.98|104.43|103.13|104.77|103.47|104.05|102.75|179
1658350200000|2022-07-20 20:50:00|104.42|103.12|104.59|103.29|104.82|103.52|104.42|103.12|167
1658350500000|2022-07-20 20:55:00|104.57|103.27|104.55|103.25|104.78|103.48|104.5|103.2|114
1658350800000|2022-07-20 21:00:00|104.56|103.26|104.63|103.33|104.64|103.34|104.39|103.09|103
1658351100000|2022-07-20 21:05:00|104.64|103.34|104.73|103.43|104.89|103.59|104.64|103.34|108
1658351400000|2022-07-20 21:10:00|104.72|103.42|104.91|103.61|104.91|103.61|104.57|103.27|90
1658351700000|2022-07-20 21:15:00|104.96|103.66|105.17|103.87|105.19|103.89|104.89|103.59|71
1658352000000|2022-07-20 21:20:00|105.22|103.92|105.18|103.88|105.37|104.07|105.17|103.87|63
1658352300000|2022-07-20 21:25:00|105.17|103.87|105.29|103.99|105.32|104.02|105.15|103.85|69
1658352600000|2022-07-20 21:30:00|105.27|103.97|104.98|103.68|105.27|103.97|104.97|103.67|53
1658352900000|2022-07-20 21:35:00|104.97|103.67|105.15|103.85|105.18|103.88|104.97|103.67|41
1658353200000|2022-07-20 21:40:00|105.16|103.86|106.3|105|106.33|105.03|105.16|103.86|118
1658353500000|2022-07-20 21:45:00|106.29|104.99|106.51|105.21|106.79|105.49|106.14|104.84|143
1658353800000|2022-07-20 21:50:00|106.5|105.2|106.69|105.39|106.74|105.44|106.29|104.99|66
1658354100000|2022-07-20 21:55:00|106.68|105.38|106.67|105.37|106.69|105.39|106.52|105.22|34
1658354400000|2022-07-20 22:00:00|106.65|105.35|106.34|105.04|106.66|105.36|106.21|104.91|84
1658354700000|2022-07-20 22:05:00|106.36|105.06|106.38|105.08|106.46|105.16|106.31|105.01|90
1658355000000|2022-07-20 22:10:00|106.37|105.07|105.87|104.57|106.37|105.07|105.87|104.57|44
1658355300000|2022-07-20 22:15:00|105.86|104.56|105.99|104.69|106.14|104.84|105.71|104.41|72
1658355600000|2022-07-20 22:20:00|105.98|104.68|106.29|104.99|106.34|105.04|105.89|104.59|53
1658355900000|2022-07-20 22:25:00|106.28|104.98|106.25|104.95|106.28|104.98|106.07|104.77|36
1658356200000|2022-07-20 22:30:00|106.27|104.97|106.06|104.76|106.61|105.31|106.06|104.76|75
1658356500000|2022-07-20 22:35:00|106.03|104.73|105.74|104.44|106.06|104.76|105.69|104.39|219
1658356800000|2022-07-20 22:40:00|105.73|104.43|105.67|104.37|105.77|104.47|105.58|104.28|118
1658357100000|2022-07-20 22:45:00|105.68|104.38|105.52|104.22|105.71|104.41|105.49|104.19|100
1658357400000|2022-07-20 22:50:00|105.51|104.21|105.26|103.96|105.56|104.26|105.25|103.95|128
1658357700000|2022-07-20 22:55:00|105.25|103.95|105.07|103.77|105.27|103.97|105.07|103.77|103
1658358000000|2022-07-20 23:00:00|105.08|103.78|104.85|103.55|105.2|103.9|104.85|103.55|97
1658358300000|2022-07-20 23:05:00|104.84|103.54|105.03|103.73|105.16|103.86|104.75|103.45|130
1658358600000|2022-07-20 23:10:00|105.04|103.74|104.83|103.53|105.05|103.75|104.74|103.44|79
1658358900000|2022-07-20 23:15:00|104.84|103.54|104.55|103.25|104.86|103.56|104.26|102.96|129
1658359200000|2022-07-20 23:20:00|104.53|103.23|104.98|103.68|105.09|103.79|104.46|103.16|138
1658359500000|2022-07-20 23:25:00|104.97|103.67|104.57|103.27|104.98|103.68|104.46|103.16|139
1658359800000|2022-07-20 23:30:00|104.6|103.3|105.45|104.15|105.48|104.18|104.6|103.3|173
1658360100000|2022-07-20 23:35:00|105.44|104.14|105.4|104.1|105.47|104.17|104.98|103.68|166
1658360400000|2022-07-20 23:40:00|105.41|104.11|105.55|104.25|105.71|104.41|105.4|104.1|106
1658360700000|2022-07-20 23:45:00|105.54|104.24|105.57|104.27|105.69|104.39|105.52|104.22|70
1658361000000|2022-07-20 23:50:00|105.56|104.26|104.73|103.43|105.56|104.26|104.61|103.31|176
1658361300000|2022-07-20 23:55:00|104.72|103.42|104.64|103.34|104.72|103.42|104.41|103.11|116
1658361600000|2022-07-21 00:00:00|104.65|103.35|104.77|103.47|104.96|103.66|104.23|102.93|177
1658361900000|2022-07-21 00:05:00|104.75|103.45|104.92|103.62|105.18|103.88|104.73|103.43|127
1658362200000|2022-07-21 00:10:00|104.93|103.63|105.26|103.96|105.31|104.01|104.84|103.54|154
1658362500000|2022-07-21 00:15:00|105.25|103.95|105.46|104.16|105.56|104.26|105.24|103.94|96
1658362800000|2022-07-21 00:20:00|105.47|104.17|105.2|103.9|105.47|104.17|105|103.7|113
1658363100000|2022-07-21 00:25:00|105.19|103.89|105.01|103.71|105.36|104.06|105.01|103.71|92
1658363400000|2022-07-21 00:30:00|105.02|103.72|103.98|102.68|105.08|103.78|103.98|102.68|183
1658363700000|2022-07-21 00:35:00|103.99|102.69|104.39|103.09|104.48|103.18|103.98|102.68|160
1658364000000|2022-07-21 00:40:00|104.4|103.1|104.34|103.04|104.53|103.23|104.26|102.96|129
1658364300000|2022-07-21 00:45:00|104.35|103.05|104.43|103.13|104.47|103.17|104.15|102.85|123
1658364600000|2022-07-21 00:50:00|104.44|103.14|104.7|103.4|104.72|103.42|104.43|103.13|70
1658364900000|2022-07-21 00:55:00|104.69|103.39|104.86|103.56|104.97|103.67|104.69|103.39|88
1658365200000|2022-07-21 01:00:00|104.85|103.55|105.03|103.73|105.05|103.75|104.82|103.52|81
1658365500000|2022-07-21 01:05:00|105.02|103.72|104.95|103.65|105.03|103.73|104.87|103.57|75
1658365800000|2022-07-21 01:10:00|104.97|103.67|105.36|104.06|105.65|104.35|104.77|103.47|228
1658366100000|2022-07-21 01:15:00|105.35|104.05|105.01|103.71|105.46|104.16|104.97|103.67|118
1658366400000|2022-07-21 01:20:00|105|103.7|105.06|103.76|105.1|103.8|104.88|103.58|128
1658366700000|2022-07-21 01:25:00|105.07|103.77|104.62|103.32|105.08|103.78|104.62|103.32|93
1658367000000|2022-07-21 01:30:00|104.63|103.33|104.88|103.58|104.97|103.67|104.57|103.27|101
1658367300000|2022-07-21 01:35:00|104.87|103.57|104.87|103.57|104.97|103.67|104.72|103.42|101
1658367600000|2022-07-21 01:40:00|104.88|103.58|104.67|103.37|104.94|103.64|104.58|103.28|87
1658367900000|2022-07-21 01:45:00|104.69|103.39|104.61|103.31|104.82|103.52|104.57|103.27|76
1658368200000|2022-07-21 01:50:00|104.6|103.3|104.16|102.86|104.6|103.3|103.99|102.69|128
1658368500000|2022-07-21 01:55:00|104.17|102.87|104.28|102.98|104.28|102.98|104.11|102.81|40
1658368800000|2022-07-21 02:00:00|104.27|102.97|104.4|103.1|104.46|103.16|104.19|102.89|72
1658369100000|2022-07-21 02:05:00|104.41|103.11|104.41|103.11|104.58|103.28|104.35|103.05|64
1658369400000|2022-07-21 02:10:00|104.4|103.1|104.67|103.37|104.67|103.37|104.39|103.09|48
1658369700000|2022-07-21 02:15:00|104.68|103.38|104.71|103.41|104.84|103.54|104.64|103.34|65
1658370000000|2022-07-21 02:20:00|104.72|103.42|103.78|102.48|104.74|103.44|103.78|102.48|147
1658370300000|2022-07-21 02:25:00|103.77|102.47|103.01|101.71|103.9|102.6|102.89|101.59|177
1658370600000|2022-07-21 02:30:00|103.02|101.72|103.61|102.31|103.68|102.38|102.94|101.64|203
1658370900000|2022-07-21 02:35:00|103.64|102.34|102.97|101.67|103.69|102.39|102.97|101.67|129
1658371200000|2022-07-21 02:40:00|102.98|101.68|102.95|101.65|103.38|102.08|102.91|101.61|191
1658371500000|2022-07-21 02:45:00|102.94|101.64|102.25|100.95|103.06|101.76|102.01|100.71|258
1658371800000|2022-07-21 02:50:00|102.26|100.96|102.25|100.95|102.49|101.19|102.15|100.85|198
1658372100000|2022-07-21 02:55:00|102.24|100.94|101.88|100.58|102.25|100.95|101.82|100.52|272
1658372400000|2022-07-21 03:00:00|101.87|100.57|102.09|100.79|102.16|100.86|101.49|100.19|293
1658372700000|2022-07-21 03:05:00|102.04|100.74|102.01|100.71|102.22|100.92|101.73|100.43|180
1658373000000|2022-07-21 03:10:00|102.02|100.72|102.09|100.79|102.34|101.04|101.94|100.64|179
1658373300000|2022-07-21 03:15:00|102.08|100.78|102.44|101.14|102.48|101.18|101.91|100.61|183
1658373600000|2022-07-21 03:20:00|102.45|101.15|102.15|100.85|102.57|101.27|102.14|100.84|116
1658373900000|2022-07-21 03:25:00|102.18|100.88|101.99|100.69|102.3|101|101.98|100.68|120
1658374200000|2022-07-21 03:30:00|102|100.7|102.34|101.04|102.35|101.05|101.93|100.63|127
1658374500000|2022-07-21 03:35:00|102.33|101.03|102.59|101.29|102.69|101.39|102.29|100.99|129
1658374800000|2022-07-21 03:40:00|102.6|101.3|102.37|101.07|102.6|101.3|102.29|100.99|120
1658375100000|2022-07-21 03:45:00|102.38|101.08|102.52|101.22|102.58|101.28|102.28|100.98|113
1658375400000|2022-07-21 03:50:00|102.51|101.21|102.51|101.21|102.58|101.28|102.26|100.96|117
1658375700000|2022-07-21 03:55:00|102.5|101.2|102.18|100.88|102.5|101.2|102.09|100.79|115
1658376000000|2022-07-21 04:00:00|102.19|100.89|102.02|100.72|102.62|101.32|102.02|100.72|142
1658376300000|2022-07-21 04:05:00|102.01|100.71|101.18|99.88|102.01|100.71|101.08|99.78|311
1658376600000|2022-07-21 04:10:00|101.19|99.89|101.56|100.26|101.65|100.35|101.18|99.88|204
1658376900000|2022-07-21 04:15:00|101.58|100.28|101.96|100.66|102|100.7|101.53|100.23|130
1658377200000|2022-07-21 04:20:00|101.95|100.65|101.87|100.57|102.01|100.71|101.8|100.5|96
1658377500000|2022-07-21 04:25:00|101.88|100.58|101.9|100.6|102.13|100.83|101.76|100.46|161
1658377800000|2022-07-21 04:30:00|101.89|100.59|102.48|101.18|102.48|101.18|101.86|100.56|237
1658378100000|2022-07-21 04:35:00|102.47|101.17|102.48|101.18|102.55|101.25|102.38|101.08|83
1658378400000|2022-07-21 04:40:00|102.47|101.17|102.67|101.37|102.75|101.45|102.47|101.17|113
1658378700000|2022-07-21 04:45:00|102.68|101.38|102.88|101.58|102.95|101.65|102.67|101.37|101
1658379000000|2022-07-21 04:50:00|102.93|101.63|102.89|101.59|102.98|101.68|102.77|101.47|90
1658379300000|2022-07-21 04:55:00|102.9|101.6|102.86|101.56|102.97|101.67|102.77|101.47|120
1658379600000|2022-07-21 05:00:00|102.85|101.55|102.85|101.55|102.95|101.65|102.72|101.42|82
1658379900000|2022-07-21 05:05:00|102.88|101.58|102.86|101.56|102.88|101.58|102.79|101.49|46
1658380200000|2022-07-21 05:10:00|102.85|101.55|102.79|101.49|102.9|101.6|102.67|101.37|90
1658380500000|2022-07-21 05:15:00|102.8|101.5|103.19|101.89|103.21|101.91|102.75|101.45|137
1658380800000|2022-07-21 05:20:00|103.18|101.88|103.07|101.77|103.19|101.89|102.97|101.67|50
1658381100000|2022-07-21 05:25:00|103.06|101.76|102.81|101.51|103.1|101.8|102.8|101.5|76
1658381400000|2022-07-21 05:30:00|102.82|101.52|102.88|101.58|102.99|101.69|102.72|101.42|109
1658381700000|2022-07-21 05:35:00|102.87|101.57|103.21|101.91|103.21|101.91|102.66|101.36|125
1658382000000|2022-07-21 05:40:00|103.19|101.89|103.06|101.76|103.36|102.06|102.98|101.68|143
1658382300000|2022-07-21 05:45:00|103.07|101.77|102.77|101.47|103.09|101.79|102.76|101.46|78
1658382600000|2022-07-21 05:50:00|102.78|101.48|103.05|101.75|103.29|101.99|102.78|101.48|115
1658382900000|2022-07-21 05:55:00|103.06|101.76|102.99|101.69|103.18|101.88|102.73|101.43|140
1658383200000|2022-07-21 06:00:00|102.98|101.68|102.99|101.69|103|101.7|102.91|101.61|63
1658383500000|2022-07-21 06:05:00|102.98|101.68|103.43|102.13|103.49|102.19|102.95|101.65|122
1658383800000|2022-07-21 06:10:00|103.41|102.11|103.37|102.07|103.48|102.18|103.28|101.98|70
1658384100000|2022-07-21 06:15:00|103.36|102.06|103.21|101.91|103.36|102.06|103.21|101.91|66
1658384400000|2022-07-21 06:20:00|103.2|101.9|103.18|101.88|103.34|102.04|103.13|101.83|102
1658384700000|2022-07-21 06:25:00|103.19|101.89|103.07|101.77|103.26|101.96|103.07|101.77|87
1658385000000|2022-07-21 06:30:00|103.06|101.76|102.88|101.58|103.15|101.85|102.79|101.49|78
1658385300000|2022-07-21 06:35:00|102.87|101.57|103.2|101.9|103.32|102.02|102.85|101.55|111
1658385600000|2022-07-21 06:40:00|103.19|101.89|103.06|101.76|103.19|101.89|102.9|101.6|73
1658385900000|2022-07-21 06:45:00|103.07|101.77|102.75|101.45|103.07|101.77|102.72|101.42|139
1658386200000|2022-07-21 06:50:00|102.76|101.46|102.95|101.65|102.97|101.67|102.74|101.44|100
1658386500000|2022-07-21 06:55:00|102.96|101.66|102.79|101.49|102.99|101.69|102.77|101.47|71
1658386800000|2022-07-21 07:00:00|102.78|101.48|102.87|101.57|102.89|101.59|102.75|101.45|54
1658387100000|2022-07-21 07:05:00|102.88|101.58|103.38|102.08|103.38|102.08|102.7|101.4|136
1658387400000|2022-07-21 07:10:00|103.4|102.1|103.4|102.1|103.55|102.25|103.31|102.01|141
1658387700000|2022-07-21 07:15:00|103.41|102.11|104.04|102.74|104.11|102.81|103.29|101.99|163
1658388000000|2022-07-21 07:20:00|104.02|102.72|103.67|102.37|104.02|102.72|103.67|102.37|88
1658388300000|2022-07-21 07:25:00|103.65|102.35|103.81|102.51|103.91|102.61|103.6|102.3|89
1658388600000|2022-07-21 07:30:00|103.82|102.52|103.72|102.42|103.82|102.52|103.66|102.36|24
1658388900000|2022-07-21 07:35:00|103.73|102.43|103.92|102.62|103.98|102.68|103.61|102.31|103
1658389200000|2022-07-21 07:40:00|103.93|102.63|103.57|102.27|103.96|102.66|103.57|102.27|78
1658389500000|2022-07-21 07:45:00|103.55|102.25|103.6|102.3|103.68|102.38|103.5|102.2|50
1658389800000|2022-07-21 07:50:00|103.59|102.29|103.56|102.26|103.68|102.38|103.45|102.15|75
1658390100000|2022-07-21 07:55:00|103.55|102.25|103.39|102.09|103.59|102.29|103.34|102.04|83
1658390400000|2022-07-21 08:00:00|103.4|102.1|103.44|102.14|103.51|102.21|103.18|101.88|153
1658390700000|2022-07-21 08:05:00|103.43|102.13|103.31|102.01|103.43|102.13|103.11|101.81|98
1658391000000|2022-07-21 08:10:00|103.3|102|103.15|101.85|103.32|102.02|103.13|101.83|69
1658391300000|2022-07-21 08:15:00|103.14|101.84|102.99|101.69|103.3|102|102.94|101.64|46
1658391600000|2022-07-21 08:20:00|102.95|101.65|102.77|101.47|103.1|101.8|102.75|101.45|181
1658391900000|2022-07-21 08:25:00|102.75|101.45|102.99|101.69|103|101.7|102.74|101.44|102
1658392200000|2022-07-21 08:30:00|102.98|101.68|103.3|102|103.31|102.01|102.92|101.62|132
1658392500000|2022-07-21 08:35:00|103.32|102.02|103.3|102|103.36|102.06|103.2|101.9|106
1658392800000|2022-07-21 08:40:00|103.31|102.01|102.93|101.63|103.33|102.03|102.93|101.63|162
1658393100000|2022-07-21 08:45:00|102.94|101.64|102.95|101.65|103|101.7|102.55|101.25|135
1658393400000|2022-07-21 08:50:00|102.96|101.66|103.24|101.94|103.43|102.13|102.95|101.65|102
1658393700000|2022-07-21 08:55:00|103.23|101.93|103.3|102|103.37|102.07|103.15|101.85|57
1658394000000|2022-07-21 09:00:00|103.27|101.97|103.44|102.14|103.55|102.25|103.27|101.97|94
1658394300000|2022-07-21 09:05:00|103.42|102.12|103.44|102.14|103.83|102.53|103.41|102.11|121
1658394600000|2022-07-21 09:10:00|103.45|102.15|103.78|102.48|103.81|102.51|103.44|102.14|125
1658394900000|2022-07-21 09:15:00|103.79|102.49|103.88|102.58|104.03|102.73|103.78|102.48|145
1658395200000|2022-07-21 09:20:00|103.91|102.61|103.7|102.4|103.99|102.69|103.59|102.29|118
1658395500000|2022-07-21 09:25:00|103.69|102.39|103.66|102.36|103.89|102.59|103.64|102.34|127
1658395800000|2022-07-21 09:30:00|103.67|102.37|103.81|102.51|103.91|102.61|103.67|102.37|67
1658396100000|2022-07-21 09:35:00|103.8|102.5|103.69|102.39|103.81|102.51|103.67|102.37|71
1658396400000|2022-07-21 09:40:00|103.68|102.38|103.62|102.32|103.75|102.45|103.47|102.17|103
1658396700000|2022-07-21 09:45:00|103.63|102.33|103.71|102.41|103.85|102.55|103.59|102.29|53
1658397000000|2022-07-21 09:50:00|103.72|102.42|103.81|102.51|103.85|102.55|103.51|102.21|92
1658397300000|2022-07-21 09:55:00|103.8|102.5|103.89|102.59|103.89|102.59|103.72|102.42|50
1658397600000|2022-07-21 10:00:00|103.88|102.58|104.03|102.73|104.16|102.86|103.8|102.5|127
1658397900000|2022-07-21 10:05:00|104.02|102.72|103.87|102.57|104.03|102.73|103.8|102.5|68
1658398200000|2022-07-21 10:10:00|103.88|102.58|103.92|102.62|104.01|102.71|103.83|102.53|80
1658398500000|2022-07-21 10:15:00|103.93|102.63|103.71|102.41|104.04|102.74|103.67|102.37|75
1658398800000|2022-07-21 10:20:00|103.7|102.4|103.49|102.19|103.71|102.41|103.49|102.19|73
1658399100000|2022-07-21 10:25:00|103.48|102.18|103.45|102.15|103.54|102.24|103.43|102.13|56
1658399400000|2022-07-21 10:30:00|103.44|102.14|103.27|101.97|103.52|102.22|103.25|101.95|76
1658399700000|2022-07-21 10:35:00|103.26|101.96|103.34|102.04|103.34|102.04|103.18|101.88|62
1658400000000|2022-07-21 10:40:00|103.33|102.03|103.32|102.02|103.34|102.04|103.24|101.94|36
1658400300000|2022-07-21 10:45:00|103.31|102.01|103.35|102.05|103.37|102.07|103.26|101.96|39
1658400600000|2022-07-21 10:50:00|103.34|102.04|103.16|101.86|103.47|102.17|103.11|101.81|80
1658400900000|2022-07-21 10:55:00|103.17|101.87|102.95|101.65|103.17|101.87|102.85|101.55|113
1658401200000|2022-07-21 11:00:00|102.96|101.66|103.12|101.82|103.15|101.85|102.89|101.59|144
1658401500000|2022-07-21 11:05:00|103.15|101.85|103.25|101.95|103.27|101.97|103.07|101.77|90
1658401800000|2022-07-21 11:10:00|103.23|101.93|102.54|101.24|103.29|101.99|102.54|101.24|159
1658402100000|2022-07-21 11:15:00|102.55|101.25|102.93|101.63|103.06|101.76|102.46|101.16|255
1658402400000|2022-07-21 11:20:00|102.95|101.65|102.8|101.5|103.11|101.81|102.79|101.49|118
1658402700000|2022-07-21 11:25:00|102.83|101.53|102.43|101.13|102.88|101.58|101.96|100.66|245
1658403000000|2022-07-21 11:30:00|102.42|101.12|102.83|101.53|102.85|101.55|102.4|101.1|157
1658403300000|2022-07-21 11:35:00|102.8|101.5|102.42|101.12|102.93|101.63|102.4|101.1|192
1658403600000|2022-07-21 11:40:00|102.46|101.16|102.63|101.33|102.63|101.33|102.38|101.08|132
1658403900000|2022-07-21 11:45:00|102.62|101.32|102.76|101.46|102.78|101.48|102.61|101.31|100
1658404200000|2022-07-21 11:50:00|102.75|101.45|102.4|101.1|102.76|101.46|102.31|101.01|61
1658404500000|2022-07-21 11:55:00|102.39|101.09|102.49|101.19|102.51|101.21|102.34|101.04|83
1658404800000|2022-07-21 12:00:00|102.5|101.2|102.37|101.07|102.71|101.41|102.37|101.07|140
1658405100000|2022-07-21 12:05:00|102.38|101.08|102.56|101.26|102.76|101.46|102.18|100.88|156
1658405400000|2022-07-21 12:10:00|102.55|101.25|102.73|101.43|102.87|101.57|102.55|101.25|115
1658405700000|2022-07-21 12:15:00|102.75|101.45|102.92|101.62|102.92|101.62|102.47|101.17|196
1658406000000|2022-07-21 12:20:00|102.94|101.64|103.15|101.85|103.37|102.07|102.91|101.61|175
1658406300000|2022-07-21 12:25:00|103.14|101.84|103.08|101.78|103.17|101.87|102.96|101.66|122
1658406600000|2022-07-21 12:30:00|103.07|101.77|103.37|102.07|103.45|102.15|103.03|101.73|168
1658406900000|2022-07-21 12:35:00|103.38|102.08|103.53|102.23|103.56|102.26|103.27|101.97|111
1658407200000|2022-07-21 12:40:00|103.54|102.24|103.61|102.31|103.62|102.32|103.35|102.05|102
1658407500000|2022-07-21 12:45:00|103.6|102.3|103.51|102.21|103.65|102.35|103.49|102.19|71
1658407800000|2022-07-21 12:50:00|103.5|102.2|102.99|101.69|103.5|102.2|102.98|101.68|131
1658408100000|2022-07-21 12:55:00|103|101.7|103.26|101.96|103.31|102.01|102.91|101.61|114
1658408400000|2022-07-21 13:00:00|103.27|101.97|102.92|101.62|103.28|101.98|102.85|101.55|88
1658408700000|2022-07-21 13:05:00|102.91|101.61|102.79|101.49|102.94|101.64|102.74|101.44|114
1658409000000|2022-07-21 13:10:00|102.78|101.48|102.73|101.43|102.9|101.6|102.71|101.41|121
1658409300000|2022-07-21 13:15:00|102.72|101.42|102.59|101.29|102.86|101.56|102.57|101.27|111
1658409600000|2022-07-21 13:20:00|102.6|101.3|102.89|101.59|103.04|101.74|102.46|101.16|128
1658409900000|2022-07-21 13:25:00|102.9|101.6|103.03|101.73|103.19|101.89|102.88|101.58|128
1658410200000|2022-07-21 13:30:00|103.02|101.72|102.56|101.26|103.32|102.02|102.56|101.26|400
1658410500000|2022-07-21 13:35:00|102.55|101.25|102.93|101.63|102.95|101.65|102.34|101.04|285
1658410800000|2022-07-21 13:40:00|102.92|101.62|102.6|101.3|103.15|101.85|102.6|101.3|241
1658411100000|2022-07-21 13:45:00|102.58|101.28|102.97|101.67|103.06|101.76|102.53|101.23|272
1658411400000|2022-07-21 13:50:00|102.98|101.68|103.22|101.92|103.22|101.92|102.76|101.46|234
1658411700000|2022-07-21 13:55:00|103.23|101.93|103.05|101.75|103.31|102.01|103.05|101.75|152
1658412000000|2022-07-21 14:00:00|103.06|101.76|102.6|101.3|103.27|101.97|102.6|101.3|200
1658412300000|2022-07-21 14:05:00|102.59|101.29|102.53|101.23|102.79|101.49|102.51|101.21|140
1658412600000|2022-07-21 14:10:00|102.54|101.24|102.21|100.91|102.69|101.39|102.09|100.79|206
1658412900000|2022-07-21 14:15:00|102.22|100.92|102.78|101.48|102.99|101.69|102.2|100.9|199
1658413200000|2022-07-21 14:20:00|102.79|101.49|102.48|101.18|102.88|101.58|102.43|101.13|167
1658413500000|2022-07-21 14:25:00|102.47|101.17|102|100.7|102.47|101.17|101.65|100.35|240
1658413800000|2022-07-21 14:30:00|102.01|100.71|101.91|100.61|102.12|100.82|101.78|100.48|245
1658414100000|2022-07-21 14:35:00|101.92|100.62|102.5|101.2|102.6|101.3|101.92|100.62|195
1658414400000|2022-07-21 14:40:00|102.52|101.22|102.61|101.31|102.72|101.42|102.48|101.18|137
1658414700000|2022-07-21 14:45:00|102.62|101.32|102.37|101.07|102.63|101.33|102.29|100.99|153
1658415000000|2022-07-21 14:50:00|102.38|101.08|102.69|101.39|102.73|101.43|102.37|101.07|129
1658415300000|2022-07-21 14:55:00|102.68|101.38|102.8|101.5|102.82|101.52|102.64|101.34|83
1658415600000|2022-07-21 15:00:00|102.79|101.49|102.97|101.67|102.98|101.68|102.68|101.38|186
1658415900000|2022-07-21 15:05:00|102.98|101.68|102.87|101.57|103.04|101.74|102.76|101.46|95
1658416200000|2022-07-21 15:10:00|102.85|101.55|102.83|101.53|102.88|101.58|102.63|101.33|97
1658416500000|2022-07-21 15:15:00|102.84|101.54|102.89|101.59|102.98|101.68|102.68|101.38|81
1658416800000|2022-07-21 15:20:00|102.9|101.6|102.67|101.37|102.93|101.63|102.65|101.35|77
1658417100000|2022-07-21 15:25:00|102.68|101.38|102.92|101.62|102.98|101.68|102.68|101.38|79
1658417400000|2022-07-21 15:30:00|102.93|101.63|103.09|101.79|103.13|101.83|102.79|101.49|127
1658417700000|2022-07-21 15:35:00|103.08|101.78|102.77|101.47|103.09|101.79|102.77|101.47|65
1658418000000|2022-07-21 15:40:00|102.78|101.48|102.79|101.49|102.88|101.58|102.76|101.46|83
1658418300000|2022-07-21 15:45:00|102.8|101.5|102.65|101.35|102.89|101.59|102.63|101.33|95
1658418600000|2022-07-21 15:50:00|102.67|101.37|102.88|101.58|102.88|101.58|102.66|101.36|80
1658418900000|2022-07-21 15:55:00|102.89|101.59|102.88|101.58|102.98|101.68|102.86|101.56|80
1658419200000|2022-07-21 16:00:00|102.85|101.55|103.31|102.01|103.32|102.02|102.79|101.49|188
1658419500000|2022-07-21 16:05:00|103.3|102|103.66|102.36|103.69|102.39|103.29|101.99|160
1658419800000|2022-07-21 16:10:00|103.65|102.35|103.96|102.66|104.09|102.79|103.54|102.24|246
1658420100000|2022-07-21 16:15:00|103.97|102.67|104.43|103.13|104.47|103.17|103.97|102.67|286
1658420400000|2022-07-21 16:20:00|104.41|103.11|104.38|103.08|104.44|103.14|104.08|102.78|187
1658420700000|2022-07-21 16:25:00|104.37|103.07|104.62|103.32|104.78|103.48|104.15|102.85|217
1658421000000|2022-07-21 16:30:00|104.66|103.36|104.53|103.23|104.91|103.61|104.5|103.2|168
1658421300000|2022-07-21 16:35:00|104.54|103.24|104.6|103.3|104.71|103.41|104.39|103.09|113
1658421600000|2022-07-21 16:40:00|104.59|103.29|104.34|103.04|104.78|103.48|104.31|103.01|129
1658421900000|2022-07-21 16:45:00|104.33|103.03|104.76|103.46|104.85|103.55|104.3|103|105
1658422200000|2022-07-21 16:50:00|104.75|103.45|104.88|103.58|104.96|103.66|104.71|103.41|149
1658422500000|2022-07-21 16:55:00|104.87|103.57|105|103.7|105.04|103.74|104.83|103.53|100
1658422800000|2022-07-21 17:00:00|105.01|103.71|105.21|103.91|105.22|103.92|104.99|103.69|115
1658423100000|2022-07-21 17:05:00|105.22|103.92|105.05|103.75|105.44|104.14|104.97|103.67|187
1658423400000|2022-07-21 17:10:00|105.06|103.76|104.68|103.38|105.06|103.76|104.68|103.38|152
1658423700000|2022-07-21 17:15:00|104.69|103.39|104.92|103.62|105.17|103.87|104.69|103.39|129
1658424000000|2022-07-21 17:20:00|104.91|103.61|104.48|103.18|104.92|103.62|104.48|103.18|126
1658424300000|2022-07-21 17:25:00|104.49|103.19|104.49|103.19|104.63|103.33|104.44|103.14|112
1658424600000|2022-07-21 17:30:00|104.52|103.22|104.16|102.86|104.58|103.28|104.05|102.75|196
1658424900000|2022-07-21 17:35:00|104.17|102.87|104.5|103.2|104.52|103.22|104.08|102.78|128
1658425200000|2022-07-21 17:40:00|104.51|103.21|104.49|103.19|104.62|103.32|104.47|103.17|60
1658425500000|2022-07-21 17:45:00|104.5|103.2|104.22|102.92|104.5|103.2|104.22|102.92|103
1658425800000|2022-07-21 17:50:00|104.23|102.93|104.19|102.89|104.26|102.96|103.98|102.68|110
1658426100000|2022-07-21 17:55:00|104.22|102.92|104.28|102.98|104.36|103.06|104.17|102.87|94
1658426400000|2022-07-21 18:00:00|104.27|102.97|104.36|103.06|104.37|103.07|104.22|102.92|41
1658426700000|2022-07-21 18:05:00|104.37|103.07|104.75|103.45|104.83|103.53|104.37|103.07|111
1658427000000|2022-07-21 18:10:00|104.74|103.44|104.56|103.26|104.76|103.46|104.55|103.25|63
1658427300000|2022-07-21 18:15:00|104.55|103.25|104.59|103.29|104.68|103.38|104.5|103.2|71
1658427600000|2022-07-21 18:20:00|104.6|103.3|104.37|103.07|104.6|103.3|104.37|103.07|86
1658427900000|2022-07-21 18:25:00|104.36|103.06|104.28|102.98|104.36|103.06|104.08|102.78|69
1658428200000|2022-07-21 18:30:00|104.29|102.99|104.13|102.83|104.46|103.16|104.12|102.82|91
1658428500000|2022-07-21 18:35:00|104.12|102.82|104.34|103.04|104.38|103.08|104.08|102.78|111
1658428800000|2022-07-21 18:40:00|104.33|103.03|104.24|102.94|104.42|103.12|104.19|102.89|66
1658429100000|2022-07-21 18:45:00|104.25|102.95|104.53|103.23|104.57|103.27|104.19|102.89|73
1658429400000|2022-07-21 18:50:00|104.52|103.22|104.67|103.37|104.68|103.38|104.5|103.2|49
1658429700000|2022-07-21 18:55:00|104.68|103.38|104.67|103.37|104.7|103.4|104.57|103.27|59
1658430000000|2022-07-21 19:00:00|104.66|103.36|104.97|103.67|105.08|103.78|104.6|103.3|130
1658430300000|2022-07-21 19:05:00|105.01|103.71|105.26|103.96|105.3|104|104.98|103.68|153
1658430600000|2022-07-21 19:10:00|105.28|103.98|105.81|104.51|105.82|104.52|105.28|103.98|205
1658430900000|2022-07-21 19:15:00|105.8|104.5|105.56|104.26|105.82|104.52|105.48|104.18|120
1658431200000|2022-07-21 19:20:00|105.52|104.22|105.33|104.03|105.61|104.31|105.32|104.02|120
1658431500000|2022-07-21 19:25:00|105.32|104.02|105.41|104.11|105.6|104.3|105.32|104.02|90
1658431800000|2022-07-21 19:30:00|105.42|104.12|105.02|103.72|105.43|104.13|105.02|103.72|151
1658432100000|2022-07-21 19:35:00|105.06|103.76|105.06|103.76|105.19|103.89|104.98|103.68|85
1658432400000|2022-07-21 19:40:00|105.07|103.77|105.28|103.98|105.28|103.98|105.07|103.77|61
1658432700000|2022-07-21 19:45:00|105.3|104|105.63|104.33|105.7|104.4|105.29|103.99|171
1658433000000|2022-07-21 19:50:00|105.62|104.32|105.88|104.58|105.91|104.61|105.62|104.32|111
1658433300000|2022-07-21 19:55:00|105.89|104.59|106.01|104.71|106.11|104.81|105.82|104.52|170
1658433600000|2022-07-21 20:00:00|106|104.7|106.09|104.79|106.22|104.92|105.93|104.63|172
1658433900000|2022-07-21 20:05:00|106.08|104.78|105.99|104.69|106.08|104.78|105.77|104.47|106
1658434200000|2022-07-21 20:10:00|105.98|104.68|106.07|104.77|106.15|104.85|105.7|104.4|171
1658434500000|2022-07-21 20:15:00|106.08|104.78|105.7|104.4|106.08|104.78|105.67|104.37|140
1658434800000|2022-07-21 20:20:00|105.71|104.41|105.88|104.58|105.99|104.69|105.71|104.41|130
1658435100000|2022-07-21 20:25:00|105.87|104.57|105.9|104.6|106.13|104.83|105.82|104.52|108
1658435400000|2022-07-21 20:30:00|105.91|104.61|105.99|104.69|105.99|104.69|105.79|104.49|81
1658435700000|2022-07-21 20:35:00|105.98|104.68|105.98|104.68|106.08|104.78|105.95|104.65|62
1658436000000|2022-07-21 20:40:00|105.97|104.67|106.29|104.99|106.39|105.09|105.97|104.67|178
1658436300000|2022-07-21 20:45:00|106.28|104.98|106|104.7|106.33|105.03|105.9|104.6|160
1658436600000|2022-07-21 20:50:00|105.99|104.69|105.9|104.6|106.16|104.86|105.78|104.48|78
1658436900000|2022-07-21 20:55:00|105.91|104.61|105.73|104.43|105.95|104.65|105.7|104.4|114
1658437200000|2022-07-21 21:00:00|105.74|104.44|105.81|104.51|105.9|104.6|105.74|104.44|65
1658437500000|2022-07-21 21:05:00|105.82|104.52|106.04|104.74|106.04|104.74|105.82|104.52|16
1658437800000|2022-07-21 21:10:00|105.98|104.68|105.79|104.49|105.98|104.68|105.79|104.49|36
1658438100000|2022-07-21 21:15:00|105.82|104.52|105.88|104.58|105.92|104.62|105.82|104.52|19
1658438400000|2022-07-21 21:20:00|105.87|104.57|105.91|104.61|105.92|104.62|105.86|104.56|14
1658438700000|2022-07-21 21:25:00|105.9|104.6|105.91|104.61|105.94|104.64|105.9|104.6|18
1658439000000|2022-07-21 21:30:00|105.9|104.6|105.77|104.47|105.91|104.61|105.77|104.47|21
1658439300000|2022-07-21 21:35:00|105.76|104.46|105.62|104.32|105.76|104.46|105.6|104.3|21
1658439600000|2022-07-21 21:40:00|105.64|104.34|105.7|104.4|105.71|104.41|105.64|104.34|14
1658439900000|2022-07-21 21:45:00|105.71|104.41|105.58|104.28|105.71|104.41|105.57|104.27|40
1658440200000|2022-07-21 21:50:00|105.56|104.26|105.96|104.66|105.96|104.66|105.56|104.26|67
1658440500000|2022-07-21 21:55:00|105.94|104.64|105.81|104.51|105.94|104.64|105.81|104.51|33
1658440800000|2022-07-21 22:00:00|105.8|104.5|105.49|104.19|105.85|104.55|105.42|104.12|135
1658441100000|2022-07-21 22:05:00|105.48|104.18|105.17|103.87|105.48|104.18|104.83|103.53|184
1658441400000|2022-07-21 22:10:00|105.16|103.86|105.01|103.71|105.31|104.01|104.96|103.66|126
1658441700000|2022-07-21 22:15:00|105.02|103.72|105.18|103.88|105.2|103.9|104.93|103.63|134
1658442000000|2022-07-21 22:20:00|105.19|103.89|105.14|103.84|105.3|104|105.05|103.75|108
1658442300000|2022-07-21 22:25:00|105.15|103.85|105.16|103.86|105.21|103.91|104.88|103.58|147
1658442600000|2022-07-21 22:30:00|105.14|103.84|105.1|103.8|105.14|103.84|105.04|103.74|90
1658442900000|2022-07-21 22:35:00|105.11|103.81|105.23|103.93|105.25|103.95|105.03|103.73|63
1658443200000|2022-07-21 22:40:00|105.24|103.94|105.06|103.76|105.24|103.94|104.97|103.67|118
1658443500000|2022-07-21 22:45:00|105.04|103.74|105.12|103.82|105.4|104.1|105|103.7|98
1658443800000|2022-07-21 22:50:00|105.13|103.83|105.15|103.85|105.17|103.87|104.95|103.65|62
1658444100000|2022-07-21 22:55:00|105.16|103.86|105.33|104.03|105.34|104.04|105.1|103.8|58
1658444400000|2022-07-21 23:00:00|105.31|104.01|105.45|104.15|105.46|104.16|105.23|103.93|57
1658444700000|2022-07-21 23:05:00|105.44|104.14|105.57|104.27|105.61|104.31|105.44|104.14|52
1658445000000|2022-07-21 23:10:00|105.56|104.26|105.79|104.49|105.91|104.61|105.54|104.24|133
1658445300000|2022-07-21 23:15:00|105.8|104.5|106.04|104.74|106.11|104.81|105.75|104.45|91
1658445600000|2022-07-21 23:20:00|106.03|104.73|106|104.7|106.08|104.78|105.92|104.62|54
1658445900000|2022-07-21 23:25:00|106.01|104.71|106.12|104.82|106.29|104.99|106.01|104.71|98
1658446200000|2022-07-21 23:30:00|106.11|104.81|106|104.7|106.23|104.93|106|104.7|51
1658446500000|2022-07-21 23:35:00|105.99|104.69|105.88|104.58|105.99|104.69|105.77|104.47|94
1658446800000|2022-07-21 23:40:00|105.87|104.57|105.78|104.48|105.89|104.59|105.64|104.34|84
1658447100000|2022-07-21 23:45:00|105.79|104.49|105.75|104.45|105.79|104.49|105.61|104.31|53
1658447400000|2022-07-21 23:50:00|105.76|104.46|105.68|104.38|105.94|104.64|105.68|104.38|64
1658447700000|2022-07-21 23:55:00|105.69|104.39|105.97|104.67|106.16|104.86|105.68|104.38|79
1658448000000|2022-07-22 00:00:00|105.98|104.68|105.58|104.28|106.05|104.75|105.52|104.22|126
1658448300000|2022-07-22 00:05:00|105.52|104.22|105.58|104.28|105.68|104.38|105.47|104.17|75
1658448600000|2022-07-22 00:10:00|105.59|104.29|106.08|104.78|106.08|104.78|105.59|104.29|143
1658448900000|2022-07-22 00:15:00|106.07|104.77|106|104.7|106.09|104.79|105.92|104.62|86
1658449200000|2022-07-22 00:20:00|106.01|104.71|106.31|105.01|106.43|105.13|106.01|104.71|106
1658449500000|2022-07-22 00:25:00|106.3|105|106.26|104.96|106.36|105.06|106.19|104.89|83
1658449800000|2022-07-22 00:30:00|106.27|104.97|106.6|105.3|106.77|105.47|106.21|104.91|160
1658450100000|2022-07-22 00:35:00|106.61|105.31|106.65|105.35|106.68|105.38|106.51|105.21|95
1658450400000|2022-07-22 00:40:00|106.7|105.4|106.55|105.25|106.78|105.48|106.48|105.18|97
1658450700000|2022-07-22 00:45:00|106.57|105.27|106.32|105.02|106.77|105.47|106.3|105|136
1658451000000|2022-07-22 00:50:00|106.33|105.03|106.29|104.99|106.46|105.16|106.2|104.9|107
1658451300000|2022-07-22 00:55:00|106.3|105|106.34|105.04|106.34|105.04|106.25|104.95|71
1658451600000|2022-07-22 01:00:00|106.35|105.05|105.97|104.67|106.36|105.06|105.96|104.66|70
1658451900000|2022-07-22 01:05:00|105.96|104.66|105.99|104.69|106.02|104.72|105.89|104.59|40
1658452200000|2022-07-22 01:10:00|106.02|104.72|106.01|104.71|106.37|105.07|105.91|104.61|143
1658452500000|2022-07-22 01:15:00|106.02|104.72|105.94|104.64|106.05|104.75|105.93|104.63|42
1658452800000|2022-07-22 01:20:00|105.92|104.62|105.92|104.62|105.93|104.63|105.73|104.43|68
1658453100000|2022-07-22 01:25:00|105.93|104.63|106.14|104.84|106.15|104.85|105.87|104.57|75
1658453400000|2022-07-22 01:30:00|106.13|104.83|106.06|104.76|106.23|104.93|106.05|104.75|73
1658453700000|2022-07-22 01:35:00|106.05|104.75|105.82|104.52|106.05|104.75|105.78|104.48|94
1658454000000|2022-07-22 01:40:00|105.78|104.48|105.7|104.4|105.91|104.61|105.67|104.37|119
1658454300000|2022-07-22 01:45:00|105.69|104.39|105.7|104.4|105.77|104.47|105.68|104.38|49
1658454600000|2022-07-22 01:50:00|105.69|104.39|105.41|104.11|105.71|104.41|105.34|104.04|84
1658454900000|2022-07-22 01:55:00|105.4|104.1|105.17|103.87|105.59|104.29|105.17|103.87|111
1658455200000|2022-07-22 02:00:00|105.18|103.88|105.18|103.88|105.22|103.92|104.6|103.3|127
1658455500000|2022-07-22 02:05:00|105.17|103.87|105.59|104.29|105.62|104.32|105.09|103.79|79
1658455800000|2022-07-22 02:10:00|105.58|104.28|105.01|103.71|105.58|104.28|104.93|103.63|149
1658456100000|2022-07-22 02:15:00|105.02|103.72|105.29|103.99|105.3|104|105.01|103.71|87
1658456400000|2022-07-22 02:20:00|105.3|104|105.28|103.98|105.3|104|105.19|103.89|66
1658456700000|2022-07-22 02:25:00|105.27|103.97|105.51|104.21|105.6|104.3|105.25|103.95|94
1658457000000|2022-07-22 02:30:00|105.5|104.2|105.59|104.29|105.59|104.29|105.38|104.08|84
1658457300000|2022-07-22 02:35:00|105.6|104.3|105.49|104.19|105.6|104.3|105.39|104.09|73
1658457600000|2022-07-22 02:40:00|105.5|104.2|105.61|104.31|105.61|104.31|105.34|104.04|61
1658457900000|2022-07-22 02:45:00|105.59|104.29|105.6|104.3|105.72|104.42|105.5|104.2|73
1658458200000|2022-07-22 02:50:00|105.59|104.29|105.84|104.54|105.85|104.55|105.59|104.29|88
1658458500000|2022-07-22 02:55:00|105.85|104.55|105.38|104.08|105.98|104.68|105.32|104.02|154
1658458800000|2022-07-22 03:00:00|105.37|104.07|105.48|104.18|105.64|104.34|105.37|104.07|95
1658459100000|2022-07-22 03:05:00|105.47|104.17|105.54|104.24|105.65|104.35|105.46|104.16|69
1658459400000|2022-07-22 03:10:00|105.55|104.25|105.51|104.21|105.59|104.29|105.47|104.17|57
1658459700000|2022-07-22 03:15:00|105.5|104.2|105.53|104.23|105.59|104.29|105.42|104.12|62
1658460000000|2022-07-22 03:20:00|105.54|104.24|105.49|104.19|105.6|104.3|105.48|104.18|55
1658460300000|2022-07-22 03:25:00|105.48|104.18|104.87|103.57|105.49|104.19|104.73|103.43|137
1658460600000|2022-07-22 03:30:00|104.88|103.58|105.03|103.73|105.03|103.73|104.65|103.35|97
1658460900000|2022-07-22 03:35:00|105.06|103.76|104.99|103.69|105.14|103.84|104.98|103.68|46
1658461200000|2022-07-22 03:40:00|105|103.7|105.02|103.72|105.02|103.72|104.92|103.62|30
1658461500000|2022-07-22 03:45:00|105.01|103.71|104.79|103.49|105.02|103.72|104.62|103.32|85
1658461800000|2022-07-22 03:50:00|104.8|103.5|104.79|103.49|104.88|103.58|104.75|103.45|53
1658462100000|2022-07-22 03:55:00|104.8|103.5|104.55|103.25|104.88|103.58|104.53|103.23|84
1658462400000|2022-07-22 04:00:00|104.56|103.26|104.92|103.62|104.96|103.66|104.54|103.24|77
1658462700000|2022-07-22 04:05:00|104.91|103.61|104.97|103.67|105.09|103.79|104.9|103.6|56
1658463000000|2022-07-22 04:10:00|104.94|103.64|104.98|103.68|104.99|103.69|104.91|103.61|18
1658463300000|2022-07-22 04:15:00|104.96|103.66|105.12|103.82|105.15|103.85|104.95|103.65|57
1658463600000|2022-07-22 04:20:00|105.11|103.81|105.38|104.08|105.44|104.14|105.04|103.74|74
1658463900000|2022-07-22 04:25:00|105.39|104.09|105.34|104.04|105.39|104.09|105.29|103.99|16
1658464200000|2022-07-22 04:30:00|105.35|104.05|105.13|103.83|105.4|104.1|105.13|103.83|62
1658464500000|2022-07-22 04:35:00|105.12|103.82|105.22|103.92|105.32|104.02|105.09|103.79|52
1658464800000|2022-07-22 04:40:00|105.24|103.94|105.12|103.82|105.25|103.95|104.58|103.28|151
1658465100000|2022-07-22 04:45:00|105.14|103.84|105.42|104.12|105.5|104.2|105.14|103.84|99
1658465400000|2022-07-22 04:50:00|105.41|104.11|105.59|104.29|105.61|104.31|105.37|104.07|60
1658465700000|2022-07-22 04:55:00|105.6|104.3|105.96|104.66|105.97|104.67|105.6|104.3|92
1658466000000|2022-07-22 05:00:00|105.95|104.65|106.15|104.85|106.16|104.86|105.91|104.61|94
1658466300000|2022-07-22 05:05:00|106.16|104.86|105.87|104.57|106.17|104.87|105.86|104.56|76
1658466600000|2022-07-22 05:10:00|105.85|104.55|105.64|104.34|105.87|104.57|105.38|104.08|104
1658466900000|2022-07-22 05:15:00|105.61|104.31|105.87|104.57|106.15|104.85|105.61|104.31|105
1658467200000|2022-07-22 05:20:00|105.88|104.58|106.07|104.77|106.18|104.88|105.83|104.53|152
1658467500000|2022-07-22 05:25:00|106.05|104.75|106.21|104.91|106.24|104.94|106.05|104.75|69
1658467800000|2022-07-22 05:30:00|106.2|104.9|106.79|105.49|106.79|105.49|106.13|104.83|155
1658468100000|2022-07-22 05:35:00|106.81|105.51|106.87|105.57|106.9|105.6|106.73|105.43|84
1658468400000|2022-07-22 05:40:00|106.85|105.55|106.95|105.65|107.21|105.91|106.83|105.53|124
1658468700000|2022-07-22 05:45:00|106.94|105.64|106.92|105.62|107.02|105.72|106.86|105.56|115
1658469000000|2022-07-22 05:50:00|106.93|105.63|107.1|105.8|107.11|105.81|106.63|105.33|100
1658469300000|2022-07-22 05:55:00|107.14|105.84|107.34|106.04|107.4|106.1|107.08|105.78|104
1658469600000|2022-07-22 06:00:00|107.35|106.05|107.57|106.27|107.59|106.29|107.33|106.03|110
1658469900000|2022-07-22 06:05:00|107.58|106.28|107.53|106.23|107.7|106.4|107.53|106.23|62
1658470200000|2022-07-22 06:10:00|107.54|106.24|107.42|106.12|107.63|106.33|107.41|106.11|109
1658470500000|2022-07-22 06:15:00|107.41|106.11|107.21|105.91|107.51|106.21|107.19|105.89|97
1658470800000|2022-07-22 06:20:00|107.22|105.92|107.22|105.92|107.3|106|107.15|105.85|44
1658471100000|2022-07-22 06:25:00|107.21|105.91|107.1|105.8|107.22|105.92|107.05|105.75|36
1658471400000|2022-07-22 06:30:00|107.11|105.81|107.58|106.28|107.64|106.34|107.07|105.77|95
1658471700000|2022-07-22 06:35:00|107.57|106.27|107.52|106.22|107.73|106.43|107.46|106.16|106
1658472000000|2022-07-22 06:40:00|107.51|106.21|107.28|105.98|107.53|106.23|107.18|105.88|95
1658472300000|2022-07-22 06:45:00|107.29|105.99|107.35|106.05|107.36|106.06|107.2|105.9|59
1658472600000|2022-07-22 06:50:00|107.31|106.01|107.19|105.89|107.31|106.01|107.11|105.81|74
1658472900000|2022-07-22 06:55:00|107.18|105.88|107.28|105.98|107.33|106.03|107.07|105.77|80
1658473200000|2022-07-22 07:00:00|107.3|106|107.18|105.88|107.3|106|107.11|105.81|58
1658473500000|2022-07-22 07:05:00|107.17|105.87|107.22|105.92|107.3|106|107.09|105.79|57
1658473800000|2022-07-22 07:10:00|107.23|105.93|107.4|106.1|107.54|106.24|107.19|105.89|68
1658474100000|2022-07-22 07:15:00|107.41|106.11|107.22|105.92|107.49|106.19|107.06|105.76|122
1658474400000|2022-07-22 07:20:00|107.23|105.93|107.31|106.01|107.39|106.09|107.23|105.93|70
1658474700000|2022-07-22 07:25:00|107.32|106.02|107.85|106.55|108.16|106.86|107.32|106.02|209
1658475000000|2022-07-22 07:30:00|107.84|106.54|108.09|106.79|108.32|107.02|107.79|106.49|184
1658475300000|2022-07-22 07:35:00|108.05|106.75|107.41|106.11|108.05|106.75|107.4|106.1|191
1658475600000|2022-07-22 07:40:00|107.42|106.12|107.02|105.72|107.42|106.12|106.96|105.66|134
1658475900000|2022-07-22 07:45:00|107.03|105.73|107.21|105.91|107.22|105.92|107.02|105.72|65
1658476200000|2022-07-22 07:50:00|107.22|105.92|107.5|106.2|107.5|106.2|106.88|105.58|101
1658476500000|2022-07-22 07:55:00|107.49|106.19|107.45|106.15|107.69|106.39|107.3|106|92
1658476800000|2022-07-22 08:00:00|107.46|106.16|107.43|106.13|107.52|106.22|107.31|106.01|104
1658477100000|2022-07-22 08:05:00|107.42|106.12|107.99|106.69|108.01|106.71|107.37|106.07|146
1658477400000|2022-07-22 08:10:00|108|106.7|108.41|107.11|108.47|107.17|108|106.7|153
1658477700000|2022-07-22 08:15:00|108.42|107.12|108.37|107.07|108.47|107.17|108.25|106.95|100
1658478000000|2022-07-22 08:20:00|108.36|107.06|108.36|107.06|108.46|107.16|108.3|107|80
1658478300000|2022-07-22 08:25:00|108.34|107.04|108.55|107.25|108.57|107.27|108.32|107.02|100
1658478600000|2022-07-22 08:30:00|108.54|107.24|108.25|106.95|108.56|107.26|108.11|106.81|106
1658478900000|2022-07-22 08:35:00|108.26|106.96|108.4|107.1|108.54|107.24|108.26|106.96|124
1658479200000|2022-07-22 08:40:00|108.39|107.09|108.02|106.72|108.44|107.14|107.98|106.68|126
1658479500000|2022-07-22 08:45:00|108|106.7|108.03|106.73|108.13|106.83|107.89|106.59|102
1658479800000|2022-07-22 08:50:00|108.04|106.74|108.01|106.71|108.11|106.81|107.95|106.65|69
1658480100000|2022-07-22 08:55:00|108.02|106.72|108.6|107.3|108.71|107.41|108.02|106.72|172
1658480400000|2022-07-22 09:00:00|108.58|107.28|109.16|107.86|109.44|108.14|108.58|107.28|303
1658480700000|2022-07-22 09:05:00|109.17|107.87|109.27|107.97|109.47|108.17|108.94|107.64|294
1658481000000|2022-07-22 09:10:00|109.26|107.96|109.54|108.24|109.75|108.45|109.17|107.87|161
1658481300000|2022-07-22 09:15:00|109.55|108.25|109.53|108.23|109.75|108.45|109.34|108.04|137
1658481600000|2022-07-22 09:20:00|109.54|108.24|109.68|108.38|109.71|108.41|109.4|108.1|107
1658481900000|2022-07-22 09:25:00|109.67|108.37|109.7|108.4|109.72|108.42|109.57|108.27|112
1658482200000|2022-07-22 09:30:00|109.69|108.39|109.3|108|109.7|108.4|109.26|107.96|84
1658482500000|2022-07-22 09:35:00|109.31|108.01|109.4|108.1|109.44|108.14|109.31|108.01|57
1658482800000|2022-07-22 09:40:00|109.43|108.13|109.38|108.08|109.49|108.19|109.23|107.93|105
1658483100000|2022-07-22 09:45:00|109.37|108.07|109.43|108.13|109.45|108.15|109.29|107.99|50
1658483400000|2022-07-22 09:50:00|109.44|108.14|109.33|108.03|109.59|108.29|109.23|107.93|94
1658483700000|2022-07-22 09:55:00|109.32|108.02|109.39|108.09|109.44|108.14|109.31|108.01|61
1658484000000|2022-07-22 10:00:00|109.4|108.1|109.63|108.33|109.73|108.43|109.3|108|92
1658484300000|2022-07-22 10:05:00|109.64|108.34|109.63|108.33|109.64|108.34|109.54|108.24|40
1658484600000|2022-07-22 10:10:00|109.64|108.34|109.54|108.24|109.68|108.38|109.5|108.2|58
1658484900000|2022-07-22 10:15:00|109.55|108.25|109.66|108.36|109.7|108.4|109.47|108.17|70
1658485200000|2022-07-22 10:20:00|109.68|108.38|109.42|108.12|109.71|108.41|109.38|108.08|62
1658485500000|2022-07-22 10:25:00|109.43|108.13|109.36|108.06|109.46|108.16|109.14|107.84|120
1658485800000|2022-07-22 10:30:00|109.35|108.05|109.56|108.26|109.57|108.27|109.31|108.01|71
1658486100000|2022-07-22 10:35:00|109.57|108.27|109.7|108.4|109.82|108.52|109.56|108.26|81
1658486400000|2022-07-22 10:40:00|109.71|108.41|109.63|108.33|109.82|108.52|109.43|108.13|93
1658486700000|2022-07-22 10:45:00|109.62|108.32|109.54|108.24|109.65|108.35|109.52|108.22|82
1658487000000|2022-07-22 10:50:00|109.53|108.23|109.49|108.19|109.55|108.25|109.25|107.95|95
1658487300000|2022-07-22 10:55:00|109.5|108.2|108.86|107.56|109.52|108.22|108.75|107.45|141
1658487600000|2022-07-22 11:00:00|108.87|107.57|108.72|107.42|108.94|107.64|108.53|107.23|143
1658487900000|2022-07-22 11:05:00|108.73|107.43|108.67|107.37|108.79|107.49|108.62|107.32|40
1658488200000|2022-07-22 11:10:00|108.66|107.36|108.71|107.41|108.78|107.48|108.59|107.29|93
1658488500000|2022-07-22 11:15:00|108.72|107.42|108.59|107.29|108.8|107.5|108.58|107.28|42
1658488800000|2022-07-22 11:20:00|108.58|107.28|108.93|107.63|108.98|107.68|108.58|107.28|127
1658489100000|2022-07-22 11:25:00|108.92|107.62|109.18|107.88|109.28|107.98|108.79|107.49|95
1658489400000|2022-07-22 11:30:00|109.15|107.85|109.33|108.03|109.38|108.08|109.04|107.74|71
1658489700000|2022-07-22 11:35:00|109.32|108.02|109.56|108.26|109.56|108.26|109.07|107.77|111
1658490000000|2022-07-22 11:40:00|109.57|108.27|109.51|108.21|109.58|108.28|109.48|108.18|54
1658490300000|2022-07-22 11:45:00|109.52|108.22|109.51|108.21|109.55|108.25|109.29|107.99|128
1658490600000|2022-07-22 11:50:00|109.52|108.22|109.58|108.28|109.59|108.29|109.44|108.14|88
1658490900000|2022-07-22 11:55:00|109.59|108.29|109.63|108.33|109.64|108.34|109.52|108.22|113
1658491200000|2022-07-22 12:00:00|109.62|108.32|109.49|108.19|109.64|108.34|109.46|108.16|75
1658491500000|2022-07-22 12:05:00|109.48|108.18|109.35|108.05|109.69|108.39|109.25|107.95|113
1658491800000|2022-07-22 12:10:00|109.36|108.06|109.46|108.16|109.48|108.18|109.28|107.98|85
1658492100000|2022-07-22 12:15:00|109.48|108.18|109.68|108.38|109.76|108.46|109.36|108.06|90
1658492400000|2022-07-22 12:20:00|109.69|108.39|109.44|108.14|109.7|108.4|109.31|108.01|90
1658492700000|2022-07-22 12:25:00|109.43|108.13|109.34|108.04|109.5|108.2|109.28|107.98|102
1658493000000|2022-07-22 12:30:00|109.33|108.03|109.48|108.18|109.54|108.24|109.31|108.01|83
1658493300000|2022-07-22 12:35:00|109.47|108.17|109.48|108.18|109.65|108.35|109.47|108.17|51
1658493600000|2022-07-22 12:40:00|109.49|108.19|109.69|108.39|109.76|108.46|109.49|108.19|57
1658493900000|2022-07-22 12:45:00|109.68|108.38|110.4|109.1|110.44|109.14|109.68|108.38|108
1658494200000|2022-07-22 12:50:00|110.39|109.09|110.07|108.77|110.41|109.11|109.88|108.58|143
1658494500000|2022-07-22 12:55:00|110.08|108.78|110.01|108.71|110.14|108.84|109.88|108.58|88
1658494800000|2022-07-22 13:00:00|110.02|108.72|110.23|108.93|110.42|109.12|110.01|108.71|111
1658495100000|2022-07-22 13:05:00|110.24|108.94|110.65|109.35|110.65|109.35|110.24|108.94|54
1658495400000|2022-07-22 13:10:00|110.7|109.4|111.04|109.74|111.24|109.94|110.7|109.4|77
1658495700000|2022-07-22 13:15:00|111.05|109.75|111.07|109.77|111.1|109.8|110.58|109.28|179
1658496000000|2022-07-22 13:20:00|111.06|109.76|110.82|109.52|111.68|110.38|110.82|109.52|165
1658496300000|2022-07-22 13:25:00|110.85|109.55|110.96|109.66|111.01|109.71|110.31|109.01|182
1658496600000|2022-07-22 13:30:00|110.94|109.64|110.55|109.25|111.1|109.8|110.52|109.22|296
1658496900000|2022-07-22 13:35:00|110.56|109.26|111.48|110.18|111.59|110.29|110.54|109.24|234
1658497200000|2022-07-22 13:40:00|111.49|110.19|114.36|113.06|114.78|113.48|111.34|110.04|382
1658497500000|2022-07-22 13:45:00|114.38|113.08|114.86|113.56|115.39|114.09|113.69|112.39|386
1658497800000|2022-07-22 13:50:00|114.85|113.55|114.08|112.78|115.58|114.28|113.99|112.69|426
1658498100000|2022-07-22 13:55:00|114.09|112.79|113.98|112.68|114.09|112.79|113.11|111.81|382
1658498400000|2022-07-22 14:00:00|114.06|112.76|113.53|112.23|114.11|112.81|113.05|111.75|359
1658498700000|2022-07-22 14:05:00|113.52|112.22|114.07|112.77|114.52|113.22|112.75|111.45|451
1658499000000|2022-07-22 14:10:00|114.06|112.76|114.11|112.81|114.87|113.57|114.04|112.74|377
1658499300000|2022-07-22 14:15:00|114.09|112.79|114.92|113.62|115.09|113.79|114.07|112.77|313
1658499600000|2022-07-22 14:20:00|114.89|113.59|115.03|113.73|115.58|114.28|114.53|113.23|411
1658499900000|2022-07-22 14:25:00|115.02|113.72|114.66|113.36|115.04|113.74|114.38|113.08|218
1658500200000|2022-07-22 14:30:00|114.65|113.35|115.04|113.74|115.36|114.06|114.65|113.35|304
1658500500000|2022-07-22 14:35:00|115.02|113.72|114.92|113.62|115.11|113.81|114.69|113.39|236
1658500800000|2022-07-22 14:40:00|114.89|113.59|115.8|114.5|116.61|115.31|114.8|113.5|388
1658501100000|2022-07-22 14:45:00|115.75|114.45|115.57|114.27|115.96|114.66|115.22|113.92|272
1658501400000|2022-07-22 14:50:00|115.55|114.25|115.91|114.61|116.13|114.83|115.54|114.24|212
1658501700000|2022-07-22 14:55:00|115.92|114.62|115.87|114.57|116.09|114.79|115.6|114.3|194
1658502000000|2022-07-22 15:00:00|115.86|114.56|115.5|114.2|115.93|114.63|115.39|114.09|241
1658502300000|2022-07-22 15:05:00|115.51|114.21|116.8|115.5|116.87|115.57|115.48|114.18|253
1658502600000|2022-07-22 15:10:00|116.79|115.49|118.56|117.26|119.13|117.83|116.56|115.26|465
1658502900000|2022-07-22 15:15:00|118.52|117.22|118.24|116.94|118.62|117.32|117.54|116.24|471
1658503200000|2022-07-22 15:20:00|118.15|116.85|116.65|115.35|118.36|117.06|116.55|115.25|387
1658503500000|2022-07-22 15:25:00|116.66|115.36|116.56|115.26|116.98|115.68|116.47|115.17|290
1658503800000|2022-07-22 15:30:00|116.54|115.24|115.86|114.56|116.58|115.28|115.58|114.28|366
1658504100000|2022-07-22 15:35:00|115.88|114.58|115.31|114.01|115.99|114.69|115.25|113.95|312
1658504400000|2022-07-22 15:40:00|115.3|114|114.7|113.4|115.69|114.39|114.58|113.28|272
1658504700000|2022-07-22 15:45:00|114.71|113.41|115.36|114.06|115.37|114.07|114.62|113.32|253
1658505000000|2022-07-22 15:50:00|115.33|114.03|115.75|114.45|115.75|114.45|115.2|113.9|196
1658505300000|2022-07-22 15:55:00|115.74|114.44|115.25|113.95|115.74|114.44|115.17|113.87|166
1658505600000|2022-07-22 16:00:00|115.24|113.94|115.36|114.06|115.36|114.06|114.78|113.48|210
1658505900000|2022-07-22 16:05:00|115.37|114.07|115.43|114.13|115.87|114.57|115.17|113.87|226
1658506200000|2022-07-22 16:10:00|115.42|114.12|115.12|113.82|115.46|114.16|114.89|113.59|282
1658506500000|2022-07-22 16:15:00|115.11|113.81|115.8|114.5|115.85|114.55|114.99|113.69|332
1658506800000|2022-07-22 16:20:00|115.81|114.51|116.77|115.47|116.95|115.65|115.81|114.51|246
1658507100000|2022-07-22 16:25:00|116.78|115.48|117.01|115.71|117.03|115.73|116.37|115.07|211
1658507400000|2022-07-22 16:30:00|117.02|115.72|118.33|117.03|118.52|117.22|117|115.7|237
1658507700000|2022-07-22 16:35:00|118.29|116.99|117.45|116.15|118.32|117.02|117.32|116.02|250
1658508000000|2022-07-22 16:40:00|117.46|116.16|118.27|116.97|118.32|117.02|117.18|115.88|289
1658508300000|2022-07-22 16:45:00|118.3|117|118.16|116.86|119.26|117.96|117.99|116.69|300
1658508600000|2022-07-22 16:50:00|118.07|116.77|118.57|117.27|118.7|117.4|117.9|116.6|177
1658508900000|2022-07-22 16:55:00|118.55|117.25|118.86|117.56|119.22|117.92|118.37|117.07|232
1658509200000|2022-07-22 17:00:00|118.87|117.57|118.53|117.23|118.99|117.69|118.42|117.12|194
1658509500000|2022-07-22 17:05:00|118.52|117.22|118.63|117.33|119.03|117.73|118.43|117.13|266
1658509800000|2022-07-22 17:10:00|118.61|117.31|118.25|116.95|118.65|117.35|118.1|116.8|287
1658510100000|2022-07-22 17:15:00|118.24|116.94|117.44|116.14|118.32|117.02|117.16|115.86|290
1658510400000|2022-07-22 17:20:00|117.41|116.11|117.44|116.14|117.67|116.37|117.27|115.97|252
1658510700000|2022-07-22 17:25:00|117.45|116.15|117.97|116.67|118.13|116.83|117.31|116.01|254
1658511000000|2022-07-22 17:30:00|117.96|116.66|118.14|116.84|118.65|117.35|117.82|116.52|214
1658511300000|2022-07-22 17:35:00|118.13|116.83|117.93|116.63|118.13|116.83|117.53|116.23|223
1658511600000|2022-07-22 17:40:00|117.91|116.61|117.68|116.38|117.91|116.61|117.34|116.04|237
1658511900000|2022-07-22 17:45:00|117.67|116.37|118.6|117.3|118.68|117.38|117.58|116.28|200
1658512200000|2022-07-22 17:50:00|118.59|117.29|120.21|118.91|120.21|118.91|118.29|116.99|278
1658512500000|2022-07-22 17:55:00|120.26|118.96|119.69|118.39|120.51|119.21|119.46|118.16|304
1658512800000|2022-07-22 18:00:00|119.7|118.4|119.44|118.14|119.73|118.43|119.34|118.04|232
1658513100000|2022-07-22 18:05:00|119.45|118.15|119.88|118.58|120.39|119.09|119.45|118.15|263
1658513400000|2022-07-22 18:10:00|119.87|118.57|120.22|118.92|120.29|118.99|119.65|118.35|246
1658513700000|2022-07-22 18:15:00|120.24|118.94|120.14|118.84|120.39|119.09|119.63|118.33|180
1658514000000|2022-07-22 18:20:00|120.15|118.85|120.05|118.75|120.15|118.85|119.86|118.56|100
1658514300000|2022-07-22 18:25:00|119.98|118.68|119.96|118.66|120.11|118.81|119.85|118.55|181
1658514600000|2022-07-22 18:30:00|119.97|118.67|119.82|118.52|119.97|118.67|119.52|118.22|230
1658514900000|2022-07-22 18:35:00|119.8|118.5|119.43|118.13|120.07|118.77|119.43|118.13|178
1658515200000|2022-07-22 18:40:00|119.41|118.11|119.09|117.79|119.49|118.19|118.99|117.69|167
1658515500000|2022-07-22 18:45:00|119.08|117.78|118.96|117.66|119.08|117.78|118.73|117.43|171
1658515800000|2022-07-22 18:50:00|118.97|117.67|118.83|117.53|119|117.7|118.81|117.51|154
1658516100000|2022-07-22 18:55:00|118.84|117.54|119.25|117.95|119.84|118.54|118.84|117.54|209
1658516400000|2022-07-22 19:00:00|119.26|117.96|119.51|118.21|119.96|118.66|119.25|117.95|209
1658516700000|2022-07-22 19:05:00|119.52|118.22|119.31|118.01|119.69|118.39|119.2|117.9|153
1658517000000|2022-07-22 19:10:00|119.32|118.02|119.45|118.15|119.5|118.2|119.1|117.8|142
1658517300000|2022-07-22 19:15:00|119.46|118.16|118.78|117.48|119.5|118.2|118.73|117.43|139
1658517600000|2022-07-22 19:20:00|118.79|117.49|118.94|117.64|118.99|117.69|118.67|117.37|129
1658517900000|2022-07-22 19:25:00|118.95|117.65|118.73|117.43|118.95|117.65|118.73|117.43|112
1658518200000|2022-07-22 19:30:00|118.74|117.44|117.7|116.4|118.74|117.44|116.96|115.66|420
1658518500000|2022-07-22 19:35:00|117.69|116.39|117.38|116.08|118.18|116.88|117.37|116.07|265
1658518800000|2022-07-22 19:40:00|117.39|116.09|116.87|115.57|117.56|116.26|116.73|115.43|353
1658519100000|2022-07-22 19:45:00|116.89|115.59|117.87|116.57|118.03|116.73|116.59|115.29|336
1658519400000|2022-07-22 19:50:00|117.88|116.58|117.17|115.87|117.94|116.64|117.14|115.84|265
1658519700000|2022-07-22 19:55:00|117.19|115.89|116.71|115.41|117.21|115.91|116.11|114.81|301
1658520000000|2022-07-22 20:00:00|116.7|115.4|116.89|115.59|117.08|115.78|116.54|115.24|268
1658520300000|2022-07-22 20:05:00|116.9|115.6|116.3|115|117.06|115.76|116.14|114.84|227
1658520600000|2022-07-22 20:10:00|116.29|114.99|116.91|115.61|117|115.7|116.28|114.98|155
1658520900000|2022-07-22 20:15:00|116.9|115.6|116.57|115.27|116.94|115.64|116.55|115.25|111
1658521200000|2022-07-22 20:20:00|116.59|115.29|116.76|115.46|116.77|115.47|116.51|115.21|94
1658521500000|2022-07-22 20:25:00|116.75|115.45|116.84|115.54|116.86|115.56|116.51|115.21|119
1658521800000|2022-07-22 20:30:00|116.83|115.53|117.47|116.17|117.56|116.26|116.82|115.52|149
1658522100000|2022-07-22 20:35:00|117.51|116.21|116.58|115.28|117.54|116.24|116.55|115.25|219
1658522400000|2022-07-22 20:40:00|116.6|115.3|116.6|115.3|116.7|115.4|116.46|115.16|187
1658522700000|2022-07-22 20:45:00|116.64|115.34|117|115.7|117|115.7|116.49|115.19|137
1658523000000|2022-07-22 20:50:00|116.99|115.69|116.83|115.53|117.11|115.81|116.83|115.53|112
1658523300000|2022-07-22 20:55:00|116.84|115.54|117.09|115.79|117.18|115.88|116.77|115.47|97
1658559600000|2022-07-23 07:00:00|118.9|117.6|118.98|117.68|119.35|118.05|118.86|117.56|154
1658559900000|2022-07-23 07:05:00|118.97|117.67|118.01|116.71|118.97|117.67|117.98|116.68|165
1658560200000|2022-07-23 07:10:00|118|116.7|117.98|116.68|118.29|116.99|117.96|116.66|91
1658560500000|2022-07-23 07:15:00|117.97|116.67|117.75|116.45|118.02|116.72|117.34|116.04|125
1658560800000|2022-07-23 07:20:00|117.74|116.44|117.86|116.56|117.86|116.56|117.66|116.36|71
1658561100000|2022-07-23 07:25:00|117.85|116.55|118.11|116.81|118.24|116.94|117.84|116.54|181
1658561400000|2022-07-23 07:30:00|118.09|116.79|117.97|116.67|118.21|116.91|117.94|116.64|128
1658561700000|2022-07-23 07:35:00|117.96|116.66|117.75|116.45|118.03|116.73|117.75|116.45|79
1658562000000|2022-07-23 07:40:00|117.74|116.44|117.54|116.24|117.79|116.49|117.51|116.21|112
1658562300000|2022-07-23 07:45:00|117.53|116.23|117.38|116.08|117.56|116.26|117.36|116.06|67
1658562600000|2022-07-23 07:50:00|117.39|116.09|117.33|116.03|117.51|116.21|117.28|115.98|93
1658562900000|2022-07-23 07:55:00|117.34|116.04|117.67|116.37|117.71|116.41|117.32|116.02|49
1658563200000|2022-07-23 08:00:00|117.65|116.35|117.95|116.65|117.97|116.67|117.65|116.35|98
1658563500000|2022-07-23 08:05:00|117.96|116.66|118.13|116.83|118.29|116.99|117.76|116.46|179
1658563800000|2022-07-23 08:10:00|118.12|116.82|118.16|116.86|118.26|116.96|118.03|116.73|78
1658564100000|2022-07-23 08:15:00|118.19|116.89|117.94|116.64|118.19|116.89|117.9|116.6|92
1658564400000|2022-07-23 08:20:00|117.95|116.65|117.95|116.65|118.04|116.74|117.75|116.45|98
1658564700000|2022-07-23 08:25:00|117.96|116.66|118.59|117.29|118.61|117.31|117.89|116.59|149
1658565000000|2022-07-23 08:30:00|118.56|117.26|118.35|117.05|118.56|117.26|118.33|117.03|61
1658565300000|2022-07-23 08:35:00|118.34|117.04|118.22|116.92|118.51|117.21|118.22|116.92|73
1658565600000|2022-07-23 08:40:00|118.23|116.93|118.21|116.91|118.34|117.04|118.16|116.86|63
1658565900000|2022-07-23 08:45:00|118.22|116.92|117.69|116.39|118.24|116.94|117.66|116.36|200
1658566200000|2022-07-23 08:50:00|117.68|116.38|116.9|115.6|117.7|116.4|116.84|115.54|211
1658566500000|2022-07-23 08:55:00|116.91|115.61|116.2|114.9|117.2|115.9|116.19|114.89|195
1658566800000|2022-07-23 09:00:00|116.21|114.91|116.43|115.13|116.84|115.54|116.21|114.91|173
1658567100000|2022-07-23 09:05:00|116.44|115.14|116.75|115.45|116.84|115.54|116.21|114.91|168
1658567400000|2022-07-23 09:10:00|116.74|115.44|116.86|115.56|116.86|115.56|116.66|115.36|124
1658567700000|2022-07-23 09:15:00|116.85|115.55|116.42|115.12|116.85|115.55|116.34|115.04|167
1658568000000|2022-07-23 09:20:00|116.41|115.11|116.38|115.08|116.47|115.17|116.19|114.89|95
1658568300000|2022-07-23 09:25:00|116.37|115.07|116.83|115.53|116.9|115.6|116.35|115.05|112
1658568600000|2022-07-23 09:30:00|116.84|115.54|116.79|115.49|116.88|115.58|116.75|115.45|81
1658568900000|2022-07-23 09:35:00|116.81|115.51|116.85|115.55|116.98|115.68|116.79|115.49|63
1658569200000|2022-07-23 09:40:00|116.86|115.56|117.41|116.11|117.44|116.14|116.86|115.56|96
1658569500000|2022-07-23 09:45:00|117.42|116.12|117.21|115.91|117.53|116.23|117.18|115.88|102
1658569800000|2022-07-23 09:50:00|116.97|115.67|117.13|115.83|117.2|115.9|116.63|115.33|105
1658570100000|2022-07-23 09:55:00|117.16|115.86|117.1|115.8|117.24|115.94|116.93|115.63|90
1658570400000|2022-07-23 10:00:00|117.09|115.79|117.11|115.81|117.16|115.86|116.97|115.67|70
1658570700000|2022-07-23 10:05:00|117.12|115.82|117.62|116.32|117.62|116.32|117.12|115.82|53
1658571000000|2022-07-23 10:10:00|117.6|116.3|117.76|116.46|117.82|116.52|117.58|116.28|76
1658571300000|2022-07-23 10:15:00|117.75|116.45|117.48|116.18|117.79|116.49|117.3|116|140
1658571600000|2022-07-23 10:20:00|117.49|116.19|117.61|116.31|117.89|116.59|117.4|116.1|117
1658571900000|2022-07-23 10:25:00|117.6|116.3|117.53|116.23|117.6|116.3|117.41|116.11|65
1658572200000|2022-07-23 10:30:00|117.54|116.24|117.29|115.99|117.59|116.29|117.21|115.91|78
1658572500000|2022-07-23 10:35:00|117.28|115.98|116.85|115.55|117.81|116.51|116.55|115.25|285
1658572800000|2022-07-23 10:40:00|116.84|115.54|116.42|115.12|116.88|115.58|116.35|115.05|223
1658573100000|2022-07-23 10:45:00|116.37|115.07|116.55|115.25|116.68|115.38|116.1|114.8|211
1658573400000|2022-07-23 10:50:00|116.56|115.26|116.19|114.89|116.56|115.26|116.1|114.8|135
1658573700000|2022-07-23 10:55:00|116.2|114.9|116.25|114.95|116.35|115.05|116.11|114.81|106
1658574000000|2022-07-23 11:00:00|116.31|115.01|116.23|114.93|116.39|115.09|115.95|114.65|156
1658574300000|2022-07-23 11:05:00|116.22|114.92|115.62|114.32|116.22|114.92|115.54|114.24|106
1658574600000|2022-07-23 11:10:00|115.58|114.28|115.19|113.89|115.91|114.61|115.15|113.85|204
1658574900000|2022-07-23 11:15:00|115.16|113.86|115.07|113.77|115.21|113.91|114.58|113.28|242
1658575200000|2022-07-23 11:20:00|115.08|113.78|115.16|113.86|115.35|114.05|115.07|113.77|143
1658575500000|2022-07-23 11:25:00|115.17|113.87|115.47|114.17|115.6|114.3|115.17|113.87|120
1658575800000|2022-07-23 11:30:00|115.46|114.16|115.32|114.02|115.53|114.23|115.24|113.94|81
1658576100000|2022-07-23 11:35:00|115.3|114|115.06|113.76|115.36|114.06|115.03|113.73|101
1658576400000|2022-07-23 11:40:00|115.07|113.77|115.02|113.72|115.26|113.96|114.81|113.51|271
1658576700000|2022-07-23 11:45:00|115|113.7|114.78|113.48|115.32|114.02|114.78|113.48|199
1658577000000|2022-07-23 11:50:00|114.79|113.49|114.76|113.46|114.93|113.63|114.53|113.23|153
1658577300000|2022-07-23 11:55:00|114.75|113.45|114.68|113.38|114.88|113.58|114.61|113.31|117
1658577600000|2022-07-23 12:00:00|114.67|113.37|114.44|113.14|114.84|113.54|114.42|113.12|246
1658577900000|2022-07-23 12:05:00|114.42|113.12|114.53|113.23|114.53|113.23|113.96|112.66|249
1658578200000|2022-07-23 12:10:00|114.58|113.28|115.2|113.9|115.41|114.11|114.53|113.23|229
1658578500000|2022-07-23 12:15:00|115.19|113.89|114.99|113.69|115.3|114|114.82|113.52|89
1658578800000|2022-07-23 12:20:00|114.98|113.68|115.12|113.82|115.14|113.84|114.79|113.49|115
1658579100000|2022-07-23 12:25:00|115.13|113.83|115|113.7|115.13|113.83|114.93|113.63|85
1658579400000|2022-07-23 12:30:00|115.01|113.71|114.95|113.65|115.08|113.78|114.84|113.54|87
1658579700000|2022-07-23 12:35:00|114.96|113.66|115.35|114.05|115.5|114.2|114.96|113.66|192
1658580000000|2022-07-23 12:40:00|115.34|114.04|115.32|114.02|115.69|114.39|115.28|113.98|147
1658580300000|2022-07-23 12:45:00|115.33|114.03|115.33|114.03|115.7|114.4|115.19|113.89|117
1658580600000|2022-07-23 12:50:00|115.32|114.02|115.22|113.92|115.32|114.02|115.15|113.85|90
1658580900000|2022-07-23 12:55:00|115.21|113.91|115.36|114.06|115.5|114.2|115.11|113.81|171
1658581200000|2022-07-23 13:00:00|115.33|114.03|115.42|114.12|115.44|114.14|115.18|113.88|104
1658581500000|2022-07-23 13:05:00|115.41|114.11|115.32|114.02|115.41|114.11|115.17|113.87|79
1658581800000|2022-07-23 13:10:00|115.37|114.07|115.76|114.46|115.76|114.46|115.19|113.89|95
1658582100000|2022-07-23 13:15:00|115.77|114.47|115.79|114.49|115.9|114.6|115.57|114.27|139
1658582400000|2022-07-23 13:20:00|115.78|114.48|115.43|114.13|115.8|114.5|115.35|114.05|98
1658582700000|2022-07-23 13:25:00|115.44|114.14|115.4|114.1|115.47|114.17|115.26|113.96|67
1658583000000|2022-07-23 13:30:00|115.39|114.09|115.25|113.95|115.39|114.09|115.12|113.82|54
1658583300000|2022-07-23 13:35:00|115.28|113.98|115.54|114.24|115.59|114.29|115.25|113.95|73
1658583600000|2022-07-23 13:40:00|115.56|114.26|115.46|114.16|115.58|114.28|115.36|114.06|80
1658583900000|2022-07-23 13:45:00|115.45|114.15|115.78|114.48|115.78|114.48|115.42|114.12|106
1658584200000|2022-07-23 13:50:00|115.77|114.47|116.06|114.76|116.2|114.9|115.74|114.44|118
1658584500000|2022-07-23 13:55:00|116.05|114.75|115.96|114.66|116.05|114.75|115.8|114.5|60
1658584800000|2022-07-23 14:00:00|116|114.7|115.95|114.65|116.2|114.9|115.86|114.56|111
1658585100000|2022-07-23 14:05:00|115.94|114.64|116.19|114.89|116.34|115.04|115.87|114.57|134
1658585400000|2022-07-23 14:10:00|116.17|114.87|115.97|114.67|116.17|114.87|115.95|114.65|68
1658585700000|2022-07-23 14:15:00|115.96|114.66|115.4|114.1|116.06|114.76|115.36|114.06|124
1658586000000|2022-07-23 14:20:00|115.41|114.11|115.67|114.37|116.04|114.74|115.26|113.96|180
1658586300000|2022-07-23 14:25:00|115.66|114.36|115.24|113.94|115.73|114.43|115.19|113.89|163
1658586600000|2022-07-23 14:30:00|115.19|113.89|115.43|114.13|115.69|114.39|115.19|113.89|124
1658586900000|2022-07-23 14:35:00|115.44|114.14|115.59|114.29|115.83|114.53|115.44|114.14|159
1658587200000|2022-07-23 14:40:00|115.6|114.3|115.68|114.38|115.72|114.42|115.54|114.24|73
1658587500000|2022-07-23 14:45:00|115.69|114.39|115.71|114.41|115.87|114.57|115.65|114.35|84
1658587800000|2022-07-23 14:50:00|115.75|114.45|115.28|113.98|115.75|114.45|115.22|113.92|154
1658588100000|2022-07-23 14:55:00|115.25|113.95|115.25|113.95|115.26|113.96|114.75|113.45|196
1658588400000|2022-07-23 15:00:00|115.21|113.91|115.88|114.58|115.89|114.59|115.21|113.91|196
1658588700000|2022-07-23 15:05:00|115.87|114.57|116.03|114.73|116.04|114.74|115.78|114.48|133
1658589000000|2022-07-23 15:10:00|116.02|114.72|116.41|115.11|116.53|115.23|115.98|114.68|124
1658589300000|2022-07-23 15:15:00|116.42|115.12|116.37|115.07|116.45|115.15|116.34|115.04|48
1658589600000|2022-07-23 15:20:00|116.38|115.08|116.25|114.95|116.42|115.12|116.22|114.92|89
1658589900000|2022-07-23 15:25:00|116.24|114.94|115.89|114.59|116.24|114.94|115.71|114.41|94
1658590200000|2022-07-23 15:30:00|115.88|114.58|116.26|114.96|116.38|115.08|115.54|114.24|177
1658590500000|2022-07-23 15:35:00|116.24|114.94|116.03|114.73|116.24|114.94|115.96|114.66|63
1658590800000|2022-07-23 15:40:00|116.02|114.72|115.9|114.6|116.05|114.75|115.87|114.57|53
1658591100000|2022-07-23 15:45:00|115.92|114.62|115.57|114.27|115.96|114.66|115.57|114.27|77
1658591400000|2022-07-23 15:50:00|115.54|114.24|115.93|114.63|115.93|114.63|115.54|114.24|132
1658591700000|2022-07-23 15:55:00|115.94|114.64|116.08|114.78|116.21|114.91|115.78|114.48|160
1658592000000|2022-07-23 16:00:00|116.07|114.77|116.11|114.81|116.22|114.92|115.99|114.69|125
1658592300000|2022-07-23 16:05:00|116.12|114.82|115.79|114.49|116.17|114.87|115.71|114.41|133
1658592600000|2022-07-23 16:10:00|115.8|114.5|116.18|114.88|116.2|114.9|115.77|114.47|90
1658592900000|2022-07-23 16:15:00|116.17|114.87|116.36|115.06|116.4|115.1|116.11|114.81|78
1658593200000|2022-07-23 16:20:00|116.37|115.07|116.4|115.1|116.4|115.1|116.34|115.04|55
1658593500000|2022-07-23 16:25:00|116.39|115.09|116.21|114.91|116.45|115.15|116.21|114.91|74
1658593800000|2022-07-23 16:30:00|116.2|114.9|116.06|114.76|116.2|114.9|116.05|114.75|99
1658594100000|2022-07-23 16:35:00|116.05|114.75|115.6|114.3|116.05|114.75|115.47|114.17|156
1658594400000|2022-07-23 16:40:00|115.61|114.31|116.12|114.82|116.27|114.97|115.57|114.27|137
1658594700000|2022-07-23 16:45:00|116.11|114.81|115.84|114.54|116.11|114.81|115.75|114.45|111
1658595000000|2022-07-23 16:50:00|115.85|114.55|115.79|114.49|115.87|114.57|115.67|114.37|108
1658595300000|2022-07-23 16:55:00|115.78|114.48|115.53|114.23|115.84|114.54|115.36|114.06|147
1658595600000|2022-07-23 17:00:00|115.54|114.24|115.76|114.46|115.85|114.55|115.19|113.89|180
1658595900000|2022-07-23 17:05:00|115.75|114.45|115.34|114.04|115.76|114.46|115.09|113.79|183
1658596200000|2022-07-23 17:10:00|115.32|114.02|114.98|113.68|115.36|114.06|114.96|113.66|181
1658596500000|2022-07-23 17:15:00|114.99|113.69|115.04|113.74|115.2|113.9|114.94|113.64|185
1658596800000|2022-07-23 17:20:00|115.05|113.75|114.85|113.55|115.26|113.96|114.6|113.3|208
1658597100000|2022-07-23 17:25:00|114.84|113.54|115.21|113.91|115.39|114.09|114.8|113.5|239
1658597400000|2022-07-23 17:30:00|115.2|113.9|114.37|113.07|115.23|113.93|114.11|112.81|279
1658597700000|2022-07-23 17:35:00|114.34|113.04|114.42|113.12|114.59|113.29|114.22|112.92|177
1658598000000|2022-07-23 17:40:00|114.43|113.13|113.98|112.68|114.52|113.22|113.95|112.65|190
1658598300000|2022-07-23 17:45:00|113.97|112.67|114.03|112.73|114.41|113.11|113.83|112.53|274
1658598600000|2022-07-23 17:50:00|114.02|112.72|113.83|112.53|114.15|112.85|113.83|112.53|162
1658598900000|2022-07-23 17:55:00|113.85|112.55|113.98|112.68|114.06|112.76|113.75|112.45|187
1658599200000|2022-07-23 18:00:00|113.97|112.67|113.8|112.5|114.02|112.72|113.76|112.46|220
1658599500000|2022-07-23 18:05:00|113.79|112.49|114.3|113|114.31|113.01|113.33|112.03|321
1658599800000|2022-07-23 18:10:00|114.27|112.97|114.27|112.97|114.36|113.06|114.12|112.82|161
1658600100000|2022-07-23 18:15:00|114.28|112.98|114.3|113|114.47|113.17|114.15|112.85|257
1658600400000|2022-07-23 18:20:00|114.31|113.01|114.41|113.11|114.42|113.12|114.23|112.93|138
1658600700000|2022-07-23 18:25:00|114.4|113.1|114.35|113.05|114.42|113.12|114.2|112.9|139
1658601000000|2022-07-23 18:30:00|114.36|113.06|114.3|113|114.38|113.08|114.22|112.92|99
1658601300000|2022-07-23 18:35:00|114.29|112.99|114.01|112.71|114.29|112.99|113.94|112.64|147
1658601600000|2022-07-23 18:40:00|114|112.7|114.21|112.91|114.23|112.93|113.94|112.64|132
1658601900000|2022-07-23 18:45:00|114.2|112.9|113.76|112.46|114.23|112.93|113.75|112.45|130
1658602200000|2022-07-23 18:50:00|113.79|112.49|113.94|112.64|114|112.7|113.75|112.45|192
1658602500000|2022-07-23 18:55:00|113.93|112.63|113.77|112.47|114.27|112.97|113.73|112.43|157
1658602800000|2022-07-23 19:00:00|113.78|112.48|113.86|112.56|113.88|112.58|113.64|112.34|106
1658603100000|2022-07-23 19:05:00|113.87|112.57|114.04|112.74|114.38|113.08|113.87|112.57|132
1658603400000|2022-07-23 19:10:00|114.03|112.73|113.79|112.49|114.13|112.83|113.56|112.26|189
1658603700000|2022-07-23 19:15:00|113.78|112.48|113.86|112.56|113.87|112.57|113.57|112.27|101
1658604000000|2022-07-23 19:20:00|113.85|112.55|113.92|112.62|113.97|112.67|113.81|112.51|90
1658604300000|2022-07-23 19:25:00|113.93|112.63|114.35|113.05|114.35|113.05|113.9|112.6|107
1658604600000|2022-07-23 19:30:00|114.34|113.04|114.49|113.19|114.53|113.23|114.25|112.95|123
1658604900000|2022-07-23 19:35:00|114.48|113.18|114.48|113.18|114.52|113.22|114.43|113.13|46
1658605200000|2022-07-23 19:40:00|114.46|113.16|114.52|113.22|114.55|113.25|114.38|113.08|83
1658605500000|2022-07-23 19:45:00|114.53|113.23|114.74|113.44|114.87|113.57|114.5|113.2|116
1658605800000|2022-07-23 19:50:00|114.73|113.43|114.54|113.24|114.85|113.55|114.42|113.12|68
1658606100000|2022-07-23 19:55:00|114.53|113.23|114.61|113.31|114.81|113.51|114.52|113.22|124
1658606400000|2022-07-23 20:00:00|114.6|113.3|114.89|113.59|114.94|113.64|114.43|113.13|115
1658606700000|2022-07-23 20:05:00|114.88|113.58|114.96|113.66|115.2|113.9|114.85|113.55|175
1658607000000|2022-07-23 20:10:00|114.95|113.65|115.03|113.73|115.06|113.76|114.69|113.39|81
1658607300000|2022-07-23 20:15:00|115.05|113.75|115.04|113.74|115.07|113.77|114.86|113.56|55
1658607600000|2022-07-23 20:20:00|115.05|113.75|114.95|113.65|115.07|113.77|114.78|113.48|88
1658607900000|2022-07-23 20:25:00|114.94|113.64|114.79|113.49|114.94|113.64|114.77|113.47|31
1658608200000|2022-07-23 20:30:00|114.8|113.5|115.11|113.81|115.17|113.87|114.78|113.48|60
1658608500000|2022-07-23 20:35:00|115.1|113.8|115.09|113.79|115.11|113.81|115|113.7|40
1658608800000|2022-07-23 20:40:00|115.08|113.78|115.07|113.77|115.08|113.78|114.96|113.66|29
1658609100000|2022-07-23 20:45:00|115.06|113.76|115.1|113.8|115.18|113.88|115.01|113.71|48
1658609400000|2022-07-23 20:50:00|115.11|113.81|115.49|114.19|115.56|114.26|115.09|113.79|96
1658609700000|2022-07-23 20:55:00|115.5|114.2|115.51|114.21|115.51|114.21|115.3|114|54
1658610000000|2022-07-23 21:00:00|115.52|114.22|115.37|114.07|115.53|114.23|115.37|114.07|99
1658610300000|2022-07-23 21:05:00|115.36|114.06|114.99|113.69|115.36|114.06|114.87|113.57|52
1658610600000|2022-07-23 21:10:00|114.98|113.68|115.25|113.95|115.35|114.05|114.98|113.68|58
1658610900000|2022-07-23 21:15:00|115.26|113.96|115.25|113.95|115.27|113.97|115.18|113.88|42
1658611200000|2022-07-23 21:20:00|115.24|113.94|115.16|113.86|115.25|113.95|115.13|113.83|49
1658611500000|2022-07-23 21:25:00|115.18|113.88|115.26|113.96|115.35|114.05|115.14|113.84|42
1658611800000|2022-07-23 21:30:00|115.27|113.97|115.25|113.95|115.27|113.97|115.24|113.94|6
1658612100000|2022-07-23 21:35:00|115.26|113.96|115.16|113.86|115.28|113.98|115.16|113.86|23
1658612400000|2022-07-23 21:40:00|115.15|113.85|115.17|113.87|115.17|113.87|115.12|113.82|12
1658612700000|2022-07-23 21:45:00|115.15|113.85|115.19|113.89|115.19|113.89|115.14|113.84|15
1658613000000|2022-07-23 21:50:00|115.14|113.84|115.08|113.78|115.14|113.84|115.07|113.77|12
1658613300000|2022-07-23 21:55:00|115.1|113.8|115.18|113.88|115.2|113.9|115.1|113.8|7
1658613600000|2022-07-23 22:00:00|115.21|113.91|115.79|114.49|115.79|114.49|115.2|113.9|61
1658613900000|2022-07-23 22:05:00|115.78|114.48|115.92|114.62|116.12|114.82|115.75|114.45|51
1658614200000|2022-07-23 22:10:00|115.93|114.63|115.87|114.57|116.05|114.75|115.87|114.57|26
1658614500000|2022-07-23 22:15:00|115.86|114.56|115.91|114.61|115.98|114.68|115.81|114.51|33
1658614800000|2022-07-23 22:20:00|115.95|114.65|116.73|115.43|116.78|115.48|115.95|114.65|114
1658615100000|2022-07-23 22:25:00|116.75|115.45|116.68|115.38|116.95|115.65|116.47|115.17|105
1658615400000|2022-07-23 22:30:00|116.69|115.39|116.96|115.66|116.97|115.67|116.68|115.38|101
1658615700000|2022-07-23 22:35:00|117.02|115.72|117.25|115.95|117.47|116.17|116.98|115.68|115
1658616000000|2022-07-23 22:40:00|117.24|115.94|116.96|115.66|117.24|115.94|116.96|115.66|54
1658616300000|2022-07-23 22:45:00|116.95|115.65|117.18|115.88|117.19|115.89|116.82|115.52|48
1658616600000|2022-07-23 22:50:00|117.2|115.9|117.4|116.1|117.52|116.22|117.18|115.88|64
1658616900000|2022-07-23 22:55:00|117.41|116.11|117.08|115.78|117.46|116.16|117.05|115.75|35
1658617200000|2022-07-23 23:00:00|117.05|115.75|117.32|116.02|117.7|116.4|116.94|115.64|150
1658617500000|2022-07-23 23:05:00|117.31|116.01|117.37|116.07|117.61|116.31|117.29|115.99|88
1658617800000|2022-07-23 23:10:00|117.39|116.09|117.47|116.17|117.5|116.2|117.36|116.06|67
1658618100000|2022-07-23 23:15:00|117.46|116.16|117.82|116.52|117.84|116.54|117.35|116.05|94
1658618400000|2022-07-23 23:20:00|117.83|116.53|117.37|116.07|118.1|116.8|117.31|116.01|113
1658618700000|2022-07-23 23:25:00|117.39|116.09|117.74|116.44|117.82|116.52|117.39|116.09|83
1658619000000|2022-07-23 23:30:00|117.73|116.43|117.72|116.42|117.96|116.66|117.61|116.31|97
1658619300000|2022-07-23 23:35:00|117.71|116.41|117.48|116.18|117.87|116.57|117.47|116.17|80
1658619600000|2022-07-23 23:40:00|117.47|116.17|117.31|116.01|117.47|116.17|117.3|116|50
1658619900000|2022-07-23 23:45:00|117.33|116.03|117.33|116.03|117.52|116.22|117.28|115.98|71
1658620200000|2022-07-23 23:50:00|117.34|116.04|117.39|116.09|117.54|116.24|117.08|115.78|153
1658620500000|2022-07-23 23:55:00|117.4|116.1|117.05|115.75|117.41|116.11|116.97|115.67|90
1658620800000|2022-07-24 00:00:00|117.07|115.77|118.08|116.78|118.28|116.98|116.99|115.69|313
1658621100000|2022-07-24 00:05:00|118.06|116.76|117.85|116.55|118.1|116.8|117.73|116.43|103
1658621400000|2022-07-24 00:10:00|117.84|116.54|118.04|116.74|118.34|117.04|117.84|116.54|165
1658621700000|2022-07-24 00:15:00|118.06|116.76|117.57|116.27|118.12|116.82|117.57|116.27|138
1658622000000|2022-07-24 00:20:00|117.55|116.25|117.43|116.13|117.76|116.46|117.33|116.03|89
1658622300000|2022-07-24 00:25:00|117.39|116.09|117.66|116.36|117.66|116.36|117.28|115.98|84
1658622600000|2022-07-24 00:30:00|117.64|116.34|117.69|116.39|117.79|116.49|117.4|116.1|105
1658622900000|2022-07-24 00:35:00|117.68|116.38|117.37|116.07|117.68|116.38|117.37|116.07|58
1658623200000|2022-07-24 00:40:00|117.4|116.1|117.37|116.07|117.53|116.23|117.37|116.07|52
1658623500000|2022-07-24 00:45:00|117.36|116.06|117.11|115.81|117.36|116.06|117.01|115.71|46
1658623800000|2022-07-24 00:50:00|117.1|115.8|117.1|115.8|117.21|115.91|117.01|115.71|45
1658624100000|2022-07-24 00:55:00|117.11|115.81|117.55|116.25|117.65|116.35|117.1|115.8|80
1658624400000|2022-07-24 01:00:00|117.56|116.26|117.79|116.49|117.85|116.55|117.56|116.26|124
1658624700000|2022-07-24 01:05:00|117.78|116.48|119.01|117.71|119.01|117.71|117.69|116.39|131
1658625000000|2022-07-24 01:10:00|119.03|117.73|120.31|119.01|120.31|119.01|118.8|117.5|136
1658625300000|2022-07-24 01:15:00|120.33|119.03|123.2|121.9|124.3|123|120.28|118.98|433
1658625600000|2022-07-24 01:20:00|123.27|121.97|123.49|122.19|124.15|122.85|122.63|121.33|484
1658625900000|2022-07-24 01:25:00|123.5|122.2|125.36|124.06|125.57|124.27|123.14|121.84|435
1658626200000|2022-07-24 01:30:00|125.35|124.05|124.19|122.89|127.21|125.91|123.67|122.37|513
1658626500000|2022-07-24 01:35:00|124.2|122.9|123.75|122.45|124.22|122.92|123.57|122.27|181
1658626800000|2022-07-24 01:40:00|123.76|122.46|122.63|121.33|123.84|122.54|122.45|121.15|185
1658627100000|2022-07-24 01:45:00|122.64|121.34|122.95|121.65|122.96|121.66|122.57|121.27|165
1658627400000|2022-07-24 01:50:00|122.96|121.66|122.91|121.61|123.07|121.77|122.74|121.44|124
1658627700000|2022-07-24 01:55:00|122.92|121.62|123.48|122.18|123.62|122.32|122.92|121.62|122
1658628000000|2022-07-24 02:00:00|123.49|122.19|122.86|121.56|123.49|122.19|122.82|121.52|101
1658628300000|2022-07-24 02:05:00|122.98|121.68|122.94|121.64|123.2|121.9|122.86|121.56|100
1658628600000|2022-07-24 02:10:00|122.93|121.63|123.01|121.71|123.12|121.82|122.68|121.38|136
1658628900000|2022-07-24 02:15:00|122.95|121.65|122.87|121.57|122.95|121.65|122.71|121.41|65
1658629200000|2022-07-24 02:20:00|122.84|121.54|122.65|121.35|122.86|121.56|122.52|121.22|96
1658629500000|2022-07-24 02:25:00|122.75|121.45|122.96|121.66|122.96|121.66|122.59|121.29|56
1658629800000|2022-07-24 02:30:00|122.95|121.65|123.15|121.85|123.55|122.25|122.95|121.65|178
1658630100000|2022-07-24 02:35:00|123.12|121.82|124.02|122.72|124.02|122.72|123.04|121.74|100
1658630400000|2022-07-24 02:40:00|124.05|122.75|124.03|122.73|125.11|123.81|123.9|122.6|224
1658630700000|2022-07-24 02:45:00|123.99|122.69|123.74|122.44|124.26|122.96|123.7|122.4|129
1658631000000|2022-07-24 02:50:00|123.75|122.45|123.88|122.58|124.03|122.73|123.68|122.38|94
1658631300000|2022-07-24 02:55:00|123.89|122.59|124.21|122.91|124.24|122.94|123.84|122.54|75
1658631600000|2022-07-24 03:00:00|124.22|122.92|123.76|122.46|124.37|123.07|123.76|122.46|89
1658631900000|2022-07-24 03:05:00|123.75|122.45|123.77|122.47|123.84|122.54|123.74|122.44|74
1658632200000|2022-07-24 03:10:00|123.76|122.46|123.44|122.14|123.76|122.46|123.38|122.08|115
1658632500000|2022-07-24 03:15:00|123.43|122.13|122.98|121.68|123.52|122.22|122.67|121.37|159
1658632800000|2022-07-24 03:20:00|122.97|121.67|122.9|121.6|123.12|121.82|122.82|121.52|95
1658633100000|2022-07-24 03:25:00|122.89|121.59|123.16|121.86|123.26|121.96|122.85|121.55|66
1658633400000|2022-07-24 03:30:00|123.17|121.87|123.3|122|123.31|122.01|123.11|121.81|65
1658633700000|2022-07-24 03:35:00|123.29|121.99|123.07|121.77|123.32|122.02|122.82|121.52|123
1658634000000|2022-07-24 03:40:00|123.08|121.78|124.37|123.07|124.57|123.27|123.07|121.77|151
1658634300000|2022-07-24 03:45:00|124.36|123.06|123.86|122.56|124.38|123.08|123.86|122.56|89
1658634600000|2022-07-24 03:50:00|123.87|122.57|124.29|122.99|124.78|123.48|123.86|122.56|141
1658634900000|2022-07-24 03:55:00|124.31|123.01|124.74|123.44|125.32|124.02|124.29|122.99|221
1658635200000|2022-07-24 04:00:00|124.73|123.43|124.91|123.61|124.96|123.66|124.62|123.32|111
1658635500000|2022-07-24 04:05:00|124.9|123.6|124.72|123.42|125|123.7|124.72|123.42|138
1658635800000|2022-07-24 04:10:00|124.75|123.45|124.36|123.06|124.84|123.54|123.45|122.15|289
1658636100000|2022-07-24 04:15:00|124.38|123.08|124.42|123.12|124.73|123.43|124.14|122.84|150
1658636400000|2022-07-24 04:20:00|124.41|123.11|124.89|123.59|125.03|123.73|124.34|123.04|114
1658636700000|2022-07-24 04:25:00|124.9|123.6|125.89|124.59|126.05|124.75|124.87|123.57|201
1658637000000|2022-07-24 04:30:00|125.88|124.58|125.47|124.17|125.88|124.58|125.45|124.15|120
1658637300000|2022-07-24 04:35:00|125.48|124.18|125.48|124.18|125.59|124.29|125.22|123.92|128
1658637600000|2022-07-24 04:40:00|125.47|124.17|124.26|122.96|125.47|124.17|124.26|122.96|184
1658637900000|2022-07-24 04:45:00|124.27|122.97|124.33|123.03|124.6|123.3|123.96|122.66|153
1658638200000|2022-07-24 04:50:00|124.32|123.02|124.05|122.75|124.49|123.19|123.89|122.59|170
1658638500000|2022-07-24 04:55:00|124.04|122.74|124.22|122.92|124.31|123.01|124.01|122.71|115
1658638800000|2022-07-24 05:00:00|124.23|122.93|124.16|122.86|124.5|123.2|124.08|122.78|199
1658639100000|2022-07-24 05:05:00|124.17|122.87|124.17|122.87|124.28|122.98|124|122.7|111
1658639400000|2022-07-24 05:10:00|124.16|122.86|124.6|123.3|124.62|123.32|124.06|122.76|192
1658639700000|2022-07-24 05:15:00|124.59|123.29|124.08|122.78|125.02|123.72|123.93|122.63|316
1658640000000|2022-07-24 05:20:00|124.09|122.79|123.5|122.2|124.47|123.17|123.49|122.19|386
1658640300000|2022-07-24 05:25:00|123.52|122.22|123.62|122.32|124.07|122.77|123.49|122.19|250
1658640600000|2022-07-24 05:30:00|123.6|122.3|123.11|121.81|123.89|122.59|122.97|121.67|202
1658640900000|2022-07-24 05:35:00|123.12|121.82|123.67|122.37|123.73|122.43|123.12|121.82|160
1658641200000|2022-07-24 05:40:00|123.64|122.34|124.76|123.46|124.83|123.53|123.64|122.34|246
1658641500000|2022-07-24 05:45:00|124.78|123.48|124.76|123.46|124.87|123.57|124.66|123.36|112
1658641800000|2022-07-24 05:50:00|124.78|123.48|124.57|123.27|124.78|123.48|124.24|122.94|145
1658642100000|2022-07-24 05:55:00|124.56|123.26|124.59|123.29|124.62|123.32|124.47|123.17|102
1658642400000|2022-07-24 06:00:00|124.58|123.28|124.62|123.32|124.65|123.35|124.48|123.18|99
1658642700000|2022-07-24 06:05:00|124.6|123.3|124.45|123.15|124.6|123.3|124.32|123.02|125
1658643000000|2022-07-24 06:10:00|124.46|123.16|124.76|123.46|124.82|123.52|124.3|123|134
1658643300000|2022-07-24 06:15:00|124.77|123.47|124.68|123.38|125.3|124|124.63|123.33|175
1658643600000|2022-07-24 06:20:00|124.69|123.39|124.82|123.52|124.82|123.52|124.42|123.12|113
1658643900000|2022-07-24 06:25:00|124.83|123.53|124.87|123.57|124.96|123.66|124.73|123.43|128
1658644200000|2022-07-24 06:30:00|124.91|123.61|124.68|123.38|124.93|123.63|124.48|123.18|116
1658644500000|2022-07-24 06:35:00|124.67|123.37|124.56|123.26|124.68|123.38|124.48|123.18|91
1658644800000|2022-07-24 06:40:00|124.55|123.25|124.27|122.97|124.58|123.28|124.21|122.91|66
1658645100000|2022-07-24 06:45:00|124.31|123.01|124.35|123.05|124.43|123.13|124.29|122.99|87
1658645400000|2022-07-24 06:50:00|124.34|123.04|124.22|122.92|124.36|123.06|124.19|122.89|71
1658645700000|2022-07-24 06:55:00|124.25|122.95|124.18|122.88|124.34|123.04|124.12|122.82|135
1658646000000|2022-07-24 07:00:00|124.22|122.92|124.47|123.17|124.5|123.2|124.22|122.92|101
1658646300000|2022-07-24 07:05:00|124.48|123.18|124.69|123.39|124.78|123.48|124.47|123.17|185
1658646600000|2022-07-24 07:10:00|124.66|123.36|124.71|123.41|124.76|123.46|124.51|123.21|70
1658646900000|2022-07-24 07:15:00|124.65|123.35|124.73|123.43|125.17|123.87|124.65|123.35|101
1658647200000|2022-07-24 07:20:00|124.74|123.44|124.79|123.49|124.9|123.6|124.71|123.41|81
1658647500000|2022-07-24 07:25:00|124.8|123.5|124.7|123.4|124.84|123.54|124.58|123.28|97
1658647800000|2022-07-24 07:30:00|124.69|123.39|124.26|122.96|124.79|123.49|124.25|122.95|123
1658648100000|2022-07-24 07:35:00|124.25|122.95|124.31|123.01|124.34|123.04|124.25|122.95|55
1658648400000|2022-07-24 07:40:00|124.32|123.02|124.48|123.18|124.6|123.3|124.26|122.96|105
1658648700000|2022-07-24 07:45:00|124.47|123.17|124.4|123.1|124.51|123.21|124.4|123.1|55
1658649000000|2022-07-24 07:50:00|124.41|123.11|124.13|122.83|124.43|123.13|124.09|122.79|76
1658649300000|2022-07-24 07:55:00|124.14|122.84|123.96|122.66|124.19|122.89|123.56|122.26|128
1658649600000|2022-07-24 08:00:00|123.93|122.63|123.87|122.57|124.08|122.78|123.77|122.47|141
1658649900000|2022-07-24 08:05:00|123.88|122.58|123.87|122.57|123.96|122.66|123.71|122.41|124
1658650200000|2022-07-24 08:10:00|123.86|122.56|123.95|122.65|123.98|122.68|123.85|122.55|99
1658650500000|2022-07-24 08:15:00|123.96|122.66|123.85|122.55|123.96|122.66|123.8|122.5|64
1658650800000|2022-07-24 08:20:00|123.84|122.54|123.82|122.52|123.85|122.55|123.63|122.33|104
1658651100000|2022-07-24 08:25:00|123.83|122.53|124.03|122.73|124.11|122.81|123.65|122.35|131
1658651400000|2022-07-24 08:30:00|124.04|122.74|124.08|122.78|124.15|122.85|124.01|122.71|90
1658651700000|2022-07-24 08:35:00|124.07|122.77|124.12|122.82|124.18|122.88|124|122.7|76
1658652000000|2022-07-24 08:40:00|124.14|122.84|124.85|123.55|125.11|123.81|124.12|122.82|179
1658652300000|2022-07-24 08:45:00|124.86|123.56|125.03|123.73|125.09|123.79|124.58|123.28|126
1658652600000|2022-07-24 08:50:00|125.04|123.74|125.74|124.44|126.15|124.85|125.03|123.73|165
1658652900000|2022-07-24 08:55:00|125.73|124.43|125.16|123.86|125.73|124.43|125.02|123.72|114
1658653200000|2022-07-24 09:00:00|125.17|123.87|125.27|123.97|125.46|124.16|125.07|123.77|67
1658653500000|2022-07-24 09:05:00|125.26|123.96|125.15|123.85|125.35|124.05|125.13|123.83|78
1658653800000|2022-07-24 09:10:00|125.11|123.81|125.08|123.78|125.17|123.87|124.99|123.69|69
1658654100000|2022-07-24 09:15:00|125.09|123.79|125.4|124.1|125.41|124.11|125.09|123.79|52
1658654400000|2022-07-24 09:20:00|125.39|124.09|125.91|124.61|125.98|124.68|125.39|124.09|134
1658654700000|2022-07-24 09:25:00|125.9|124.6|125.58|124.28|125.9|124.6|125.41|124.11|75
1658655000000|2022-07-24 09:30:00|125.59|124.29|125.34|124.04|125.85|124.55|125.28|123.98|96
1658655300000|2022-07-24 09:35:00|125.35|124.05|125.02|123.72|125.47|124.17|125.02|123.72|119
1658655600000|2022-07-24 09:40:00|124.99|123.69|124.71|123.41|124.99|123.69|124.42|123.12|136
1658655900000|2022-07-24 09:45:00|124.7|123.4|124.7|123.4|124.83|123.53|124.58|123.28|80
1658656200000|2022-07-24 09:50:00|124.69|123.39|124.87|123.57|124.92|123.62|124.69|123.39|55
1658656500000|2022-07-24 09:55:00|124.88|123.58|124.91|123.61|124.97|123.67|124.79|123.49|79
1658656800000|2022-07-24 10:00:00|124.9|123.6|125.45|124.15|125.45|124.15|124.88|123.58|79
1658657100000|2022-07-24 10:05:00|125.46|124.16|125.38|124.08|125.86|124.56|125.29|123.99|127
1658657400000|2022-07-24 10:10:00|125.39|124.09|125.45|124.15|125.67|124.37|125.24|123.94|115
1658657700000|2022-07-24 10:15:00|125.47|124.17|125.38|124.08|125.82|124.52|125.3|124|110
1658658000000|2022-07-24 10:20:00|125.4|124.1|125.44|124.14|125.49|124.19|125.18|123.88|64
1658658300000|2022-07-24 10:25:00|125.45|124.15|125.36|124.06|125.57|124.27|125.35|124.05|59
1658658600000|2022-07-24 10:30:00|125.31|124.01|125.4|124.1|125.55|124.25|125.29|123.99|52
1658658900000|2022-07-24 10:35:00|125.39|124.09|124.15|122.85|125.39|124.09|123.86|122.56|296
1658659200000|2022-07-24 10:40:00|124.16|122.86|123.9|122.6|124.45|123.15|123.88|122.58|159
1658659500000|2022-07-24 10:45:00|123.89|122.59|124.07|122.77|124.37|123.07|123.85|122.55|145
1658659800000|2022-07-24 10:50:00|124.08|122.78|124.18|122.88|124.38|123.08|123.93|122.63|143
1658660100000|2022-07-24 10:55:00|124.17|122.87|124.22|122.92|124.22|122.92|124.1|122.8|55
1658660400000|2022-07-24 11:00:00|124.24|122.94|123.68|122.38|124.29|122.99|123.32|122.02|154
1658660700000|2022-07-24 11:05:00|123.57|122.27|123.33|122.03|123.57|122.27|122.86|121.56|194
1658661000000|2022-07-24 11:10:00|123.34|122.04|124.39|123.09|124.68|123.38|123.32|122.02|277
1658661300000|2022-07-24 11:15:00|124.41|123.11|124.49|123.19|124.73|123.43|124.21|122.91|256
1658661600000|2022-07-24 11:20:00|124.48|123.18|124.41|123.11|124.86|123.56|124.31|123.01|219
1658661900000|2022-07-24 11:25:00|124.47|123.17|124.47|123.17|124.63|123.33|124.37|123.07|113
1658662200000|2022-07-24 11:30:00|124.46|123.16|124.03|122.73|124.84|123.54|124.01|122.71|178
1658662500000|2022-07-24 11:35:00|124|122.7|124.07|122.77|124.25|122.95|123.66|122.36|147
1658662800000|2022-07-24 11:40:00|124.08|122.78|123.87|122.57|124.09|122.79|123.81|122.51|70
1658663100000|2022-07-24 11:45:00|123.88|122.58|123.68|122.38|123.88|122.58|123.51|122.21|110
1658663400000|2022-07-24 11:50:00|123.67|122.37|123.67|122.37|123.69|122.39|123.34|122.04|118
1658663700000|2022-07-24 11:55:00|123.68|122.38|123.5|122.2|123.75|122.45|123.49|122.19|114
1658664000000|2022-07-24 12:00:00|123.43|122.13|122.96|121.66|123.68|122.38|122.7|121.4|212
1658664300000|2022-07-24 12:05:00|122.95|121.65|123.48|122.18|123.5|122.2|122.95|121.65|151
1658664600000|2022-07-24 12:10:00|123.49|122.19|123.59|122.29|123.59|122.29|123.43|122.13|107
1658664900000|2022-07-24 12:15:00|123.58|122.28|123.61|122.31|123.73|122.43|123.54|122.24|120
1658665200000|2022-07-24 12:20:00|123.59|122.29|123.34|122.04|123.6|122.3|123.31|122.01|73
1658665500000|2022-07-24 12:25:00|123.33|122.03|123.3|122|123.48|122.18|123.25|121.95|116
1658665800000|2022-07-24 12:30:00|123.37|122.07|122.87|121.57|123.42|122.12|122.86|121.56|143
1658666100000|2022-07-24 12:35:00|122.89|121.59|122.97|121.67|123.1|121.8|122.82|121.52|89
1658666400000|2022-07-24 12:40:00|122.98|121.68|122.59|121.29|123.13|121.83|122.5|121.2|161
1658666700000|2022-07-24 12:45:00|122.6|121.3|122.85|121.55|122.93|121.63|122.6|121.3|136
1658667000000|2022-07-24 12:50:00|122.86|121.56|122.44|121.14|122.89|121.59|122.38|121.08|230
1658667300000|2022-07-24 12:55:00|122.42|121.12|121.88|120.58|122.58|121.28|121.66|120.36|292
1658667600000|2022-07-24 13:00:00|121.87|120.57|121.87|120.57|122.18|120.88|121.55|120.25|155
1658667900000|2022-07-24 13:05:00|121.86|120.56|122.31|121.01|122.35|121.05|121.83|120.53|153
1658668200000|2022-07-24 13:10:00|122.3|121|122.23|120.93|122.32|121.02|122.09|120.79|120
1658668500000|2022-07-24 13:15:00|122.22|120.92|122.22|120.92|122.3|121|122.11|120.81|114
1658668800000|2022-07-24 13:20:00|122.2|120.9|122.23|120.93|122.25|120.95|121.94|120.64|77
1658669100000|2022-07-24 13:25:00|122.24|120.94|122.42|121.12|122.58|121.28|122.22|120.92|112
1658669400000|2022-07-24 13:30:00|122.43|121.13|122.1|120.8|122.44|121.14|121.94|120.64|87
1658669700000|2022-07-24 13:35:00|122.09|120.79|122.17|120.87|122.32|121.02|122.09|120.79|86
1658670000000|2022-07-24 13:40:00|122.18|120.88|121.74|120.44|122.22|120.92|121.58|120.28|147
1658670300000|2022-07-24 13:45:00|121.73|120.43|122.12|120.82|122.12|120.82|121.72|120.42|119
1658670600000|2022-07-24 13:50:00|122.11|120.81|121.95|120.65|122.14|120.84|121.88|120.58|85
1658670900000|2022-07-24 13:55:00|121.93|120.63|122.01|120.71|122.18|120.88|121.89|120.59|76
1658671200000|2022-07-24 14:00:00|122.02|120.72|122.05|120.75|122.14|120.84|121.96|120.66|118
1658671500000|2022-07-24 14:05:00|122.07|120.77|122.33|121.03|122.51|121.21|121.91|120.61|207
1658671800000|2022-07-24 14:10:00|122.34|121.04|122.23|120.93|122.43|121.13|122.14|120.84|160
1658672100000|2022-07-24 14:15:00|122.24|120.94|122.63|121.33|122.79|121.49|122.24|120.94|133
1658672400000|2022-07-24 14:20:00|122.62|121.32|123.01|121.71|123.27|121.97|122.62|121.32|329
1658672700000|2022-07-24 14:25:00|123|121.7|122.96|121.66|123.04|121.74|122.68|121.38|246
1658673000000|2022-07-24 14:30:00|122.95|121.65|122.77|121.47|123.1|121.8|122.77|121.47|189
1658673300000|2022-07-24 14:35:00|122.81|121.51|122.72|121.42|122.89|121.59|122.66|121.36|133
1658673600000|2022-07-24 14:40:00|122.73|121.43|122.74|121.44|122.86|121.56|122.65|121.35|110
1658673900000|2022-07-24 14:45:00|122.73|121.43|122.87|121.57|122.95|121.65|122.58|121.28|126
1658674200000|2022-07-24 14:50:00|122.88|121.58|122.57|121.27|123.18|121.88|122.53|121.23|216
1658674500000|2022-07-24 14:55:00|122.59|121.29|122.54|121.24|122.75|121.45|122.54|121.24|56
1658674800000|2022-07-24 15:00:00|122.52|121.22|122.47|121.17|122.56|121.26|122.46|121.16|30
1658675100000|2022-07-24 15:05:00|122.51|121.21|122.44|121.14|122.57|121.27|122.41|121.11|78
1658675400000|2022-07-24 15:10:00|122.42|121.12|123.04|121.74|123.22|121.92|122.42|121.12|188
1658675700000|2022-07-24 15:15:00|123.03|121.73|123.16|121.86|123.52|122.22|123.03|121.73|129
1658676000000|2022-07-24 15:20:00|123.17|121.87|123.1|121.8|123.56|122.26|123.09|121.79|112
1658676300000|2022-07-24 15:25:00|123.09|121.79|123.23|121.93|123.25|121.95|123.08|121.78|30
1658676600000|2022-07-24 15:30:00|123.22|121.92|123.04|121.74|123.22|121.92|123|121.7|112
1658676900000|2022-07-24 15:35:00|123.05|121.75|122.9|121.6|123.05|121.75|122.81|121.51|90
1658677200000|2022-07-24 15:40:00|122.93|121.63|122.86|121.56|122.93|121.63|122.86|121.56|25
1658677500000|2022-07-24 15:45:00|122.87|121.57|122.94|121.64|122.96|121.66|122.86|121.56|38
1658677800000|2022-07-24 15:50:00|122.95|121.65|122.94|121.64|123.16|121.86|122.94|121.64|54
1658678100000|2022-07-24 15:55:00|122.95|121.65|123.48|122.18|123.51|122.21|122.94|121.64|90
1658678400000|2022-07-24 16:00:00|123.49|122.19|122.83|121.53|123.98|122.68|122.58|121.28|266
1658678700000|2022-07-24 16:05:00|122.84|121.54|122.38|121.08|123.19|121.89|122.38|121.08|169
1658679000000|2022-07-24 16:10:00|122.37|121.07|122.34|121.04|122.45|121.15|122.3|121|97
1658679300000|2022-07-24 16:15:00|122.33|121.03|122.23|120.93|122.45|121.15|122.23|120.93|120
1658679600000|2022-07-24 16:20:00|122.22|120.92|122.46|121.16|122.65|121.35|122.17|120.87|131
1658679900000|2022-07-24 16:25:00|122.43|121.13|122.4|121.1|122.51|121.21|122.21|120.91|181
1658680200000|2022-07-24 16:30:00|122.42|121.12|122.59|121.29|122.59|121.29|122.29|120.99|91
1658680500000|2022-07-24 16:35:00|122.58|121.28|122.7|121.4|122.78|121.48|122.52|121.22|75
1658680800000|2022-07-24 16:40:00|122.69|121.39|122.73|121.43|122.78|121.48|122.67|121.37|82
1658681100000|2022-07-24 16:45:00|122.72|121.42|122.55|121.25|122.76|121.46|122.5|121.2|68
1658681400000|2022-07-24 16:50:00|122.56|121.26|122.68|121.38|122.7|121.4|122.56|121.26|30
1658681700000|2022-07-24 16:55:00|122.69|121.39|122.54|121.24|122.69|121.39|122.53|121.23|36
1658682000000|2022-07-24 17:00:00|122.53|121.23|122.67|121.37|122.71|121.41|122.45|121.15|58
1658682300000|2022-07-24 17:05:00|122.65|121.35|122.74|121.44|122.74|121.44|122.5|121.2|62
1658682600000|2022-07-24 17:10:00|122.72|121.42|123.08|121.78|123.27|121.97|122.68|121.38|161
1658682900000|2022-07-24 17:15:00|123.1|121.8|123.17|121.87|123.28|121.98|123.08|121.78|130
1658683200000|2022-07-24 17:20:00|123.18|121.88|123.01|121.71|123.19|121.89|123.01|121.71|57
1658683500000|2022-07-24 17:25:00|123|121.7|122.84|121.54|123.1|121.8|122.81|121.51|61
1658683800000|2022-07-24 17:30:00|122.83|121.53|121.9|120.6|122.86|121.56|121.75|120.45|138
1658684100000|2022-07-24 17:35:00|121.89|120.59|121.99|120.69|122.17|120.87|121.88|120.58|62
1658684400000|2022-07-24 17:40:00|122|120.7|122.48|121.18|122.48|121.18|121.92|120.62|142
1658684700000|2022-07-24 17:45:00|122.47|121.17|122.16|120.86|122.47|121.17|122.03|120.73|104
1658685000000|2022-07-24 17:50:00|122.15|120.85|122.39|121.09|122.45|121.15|122.05|120.75|55
1658685300000|2022-07-24 17:55:00|122.4|121.1|122.39|121.09|122.45|121.15|122.35|121.05|30
1658685600000|2022-07-24 18:00:00|122.38|121.08|122.17|120.87|122.48|121.18|122.05|120.75|92
1658685900000|2022-07-24 18:05:00|122.16|120.86|122.29|120.99|122.38|121.08|121.96|120.66|134
1658686200000|2022-07-24 18:10:00|122.3|121|122.33|121.03|122.45|121.15|122.24|120.94|62
1658686500000|2022-07-24 18:15:00|122.34|121.04|122.45|121.15|122.46|121.16|122.29|120.99|66
1658686800000|2022-07-24 18:20:00|122.43|121.13|122.24|120.94|122.46|121.16|122.23|120.93|59
1658687100000|2022-07-24 18:25:00|122.23|120.93|122.26|120.96|122.31|121.01|122.16|120.86|41
1658687400000|2022-07-24 18:30:00|122.27|120.97|122|120.7|122.33|121.03|121.9|120.6|57
1658687700000|2022-07-24 18:35:00|121.99|120.69|122.24|120.94|122.27|120.97|121.69|120.39|108
1658688000000|2022-07-24 18:40:00|122.23|120.93|122.06|120.76|122.24|120.94|122.05|120.75|77
1658688300000|2022-07-24 18:45:00|122.07|120.77|122.26|120.96|122.27|120.97|121.97|120.67|64
1658688600000|2022-07-24 18:50:00|122.25|120.95|122.21|120.91|122.25|120.95|122.14|120.84|62
1658688900000|2022-07-24 18:55:00|122.2|120.9|122.52|121.22|122.53|121.23|122.16|120.86|67
1658689200000|2022-07-24 19:00:00|122.53|121.23|122.56|121.26|122.64|121.34|122.45|121.15|63
1658689500000|2022-07-24 19:05:00|122.54|121.24|122.48|121.18|122.6|121.3|122.34|121.04|64
1658689800000|2022-07-24 19:10:00|122.49|121.19|122.69|121.39|122.93|121.63|122.49|121.19|109
1658690100000|2022-07-24 19:15:00|122.71|121.41|122.15|120.85|122.81|121.51|122.02|120.72|146
1658690400000|2022-07-24 19:20:00|122.16|120.86|122.55|121.25|122.56|121.26|122.12|120.82|127
1658690700000|2022-07-24 19:25:00|122.56|121.26|122.61|121.31|122.76|121.46|122.44|121.14|115
1658691000000|2022-07-24 19:30:00|122.59|121.29|122.8|121.5|122.81|121.51|122.55|121.25|67
1658691300000|2022-07-24 19:35:00|122.79|121.49|122.57|121.27|122.86|121.56|122.52|121.22|85
1658691600000|2022-07-24 19:40:00|122.58|121.28|122.41|121.11|122.58|121.28|122.41|121.11|79
1658691900000|2022-07-24 19:45:00|122.4|121.1|122.2|120.9|122.51|121.21|122.2|120.9|89
1658692200000|2022-07-24 19:50:00|122.11|120.81|121.89|120.59|122.15|120.85|121.83|120.53|118
1658692500000|2022-07-24 19:55:00|121.88|120.58|121.93|120.63|122.07|120.77|121.85|120.55|57
1658692800000|2022-07-24 20:00:00|121.91|120.61|121.92|120.62|122.01|120.71|121.8|120.5|60
1658693100000|2022-07-24 20:05:00|121.91|120.61|122.02|120.72|122.23|120.93|121.83|120.53|69
1658693400000|2022-07-24 20:10:00|122.01|120.71|121.93|120.63|122.15|120.85|121.85|120.55|81
1658693700000|2022-07-24 20:15:00|121.94|120.64|121.66|120.36|122.08|120.78|121.39|120.09|138
1658694000000|2022-07-24 20:20:00|121.67|120.37|121.7|120.4|121.74|120.44|121.51|120.21|44
1658694300000|2022-07-24 20:25:00|121.71|120.41|121.76|120.46|121.96|120.66|121.65|120.35|85
1658694600000|2022-07-24 20:30:00|121.77|120.47|121.76|120.46|121.81|120.51|121.67|120.37|50
1658694900000|2022-07-24 20:35:00|121.75|120.45|121.93|120.63|122.01|120.71|121.75|120.45|74
1658695200000|2022-07-24 20:40:00|121.92|120.62|122.34|121.04|122.39|121.09|121.87|120.57|137
1658695500000|2022-07-24 20:45:00|122.33|121.03|122.06|120.76|122.33|121.03|121.97|120.67|91
1658695800000|2022-07-24 20:50:00|122.05|120.75|122.02|120.72|122.09|120.79|121.96|120.66|53
1658696100000|2022-07-24 20:55:00|122.01|120.71|121.78|120.48|122.02|120.72|121.78|120.48|81
1658696400000|2022-07-24 21:00:00|121.8|120.5|121.84|120.54|122.05|120.75|121.69|120.39|97
1658696700000|2022-07-24 21:05:00|121.85|120.55|121.76|120.46|121.85|120.55|121.52|120.22|115
1658697000000|2022-07-24 21:10:00|121.75|120.45|122.05|120.75|122.32|121.02|121.71|120.41|117
1658697300000|2022-07-24 21:15:00|122.02|120.72|122.26|120.96|122.26|120.96|121.94|120.64|46
1658697600000|2022-07-24 21:20:00|122.25|120.95|122.18|120.88|122.37|121.07|122.15|120.85|45
1658697900000|2022-07-24 21:25:00|122.17|120.87|122.15|120.85|122.17|120.87|122.03|120.73|65
1658698200000|2022-07-24 21:30:00|122.13|120.83|122.38|121.08|122.38|121.08|122.13|120.83|43
1658698500000|2022-07-24 21:35:00|122.36|121.06|122.38|121.08|122.38|121.08|122.25|120.95|46
1658698800000|2022-07-24 21:40:00|122.39|121.09|122.2|120.9|122.49|121.19|122.13|120.83|60
1658699100000|2022-07-24 21:45:00|122.19|120.89|122.45|121.15|122.52|121.22|122.19|120.89|61
1658699400000|2022-07-24 21:50:00|122.42|121.12|122.25|120.95|122.42|121.12|122.19|120.89|33
1658699700000|2022-07-24 21:55:00|122.26|120.96|122.35|121.05|122.44|121.14|122.24|120.94|49
1658700000000|2022-07-24 22:00:00|122.32|121.02|121.88|120.58|122.4|121.1|121.81|120.51|97
1658700300000|2022-07-24 22:05:00|121.9|120.6|122.3|121|122.32|121.02|121.9|120.6|106
1658700600000|2022-07-24 22:10:00|122.31|121.01|122.45|121.15|122.52|121.22|122.31|121.01|89
1658700900000|2022-07-24 22:15:00|122.44|121.14|122.48|121.18|122.55|121.25|122.42|121.12|60
1658701200000|2022-07-24 22:20:00|122.49|121.19|122.4|121.1|122.56|121.26|122.4|121.1|59
1658701500000|2022-07-24 22:25:00|122.41|121.11|122.63|121.33|122.66|121.36|122.23|120.93|86
1658701800000|2022-07-24 22:30:00|122.66|121.36|123.13|121.83|123.16|121.86|122.63|121.33|146
1658702100000|2022-07-24 22:35:00|123.12|121.82|124.24|122.94|124.24|122.94|123.1|121.8|148
1658702400000|2022-07-24 22:40:00|124.23|122.93|124.84|123.54|124.92|123.62|123.96|122.66|330
1658702700000|2022-07-24 22:45:00|124.85|123.55|123.97|122.67|124.91|123.61|123.92|122.62|260
1658703000000|2022-07-24 22:50:00|123.98|122.68|121.86|120.56|124.06|122.76|121.58|120.28|382
1658703300000|2022-07-24 22:55:00|121.87|120.57|121.72|120.42|122.12|120.82|121.4|120.1|292
1658703600000|2022-07-24 23:00:00|121.71|120.41|120.18|118.88|121.95|120.65|120.16|118.86|247
1658703900000|2022-07-24 23:05:00|120.19|118.89|120.94|119.64|120.95|119.65|119.91|118.61|292
1658704200000|2022-07-24 23:10:00|120.92|119.62|121.24|119.94|121.27|119.97|120.84|119.54|211
1658704500000|2022-07-24 23:15:00|121.25|119.95|121.24|119.94|121.37|120.07|120.93|119.63|239
1658704800000|2022-07-24 23:20:00|121.23|119.93|121.75|120.45|121.78|120.48|121.21|119.91|183
1658705100000|2022-07-24 23:25:00|121.74|120.44|122.53|121.23|122.54|121.24|121.71|120.41|132
1658705400000|2022-07-24 23:30:00|122.65|121.35|122.29|120.99|123.15|121.85|122.29|120.99|221
1658705700000|2022-07-24 23:35:00|122.32|121.02|121.81|120.51|122.41|121.11|121.76|120.46|134
1658706000000|2022-07-24 23:40:00|121.8|120.5|121.54|120.24|121.99|120.69|121.51|120.21|125
1658706300000|2022-07-24 23:45:00|121.53|120.23|121.34|120.04|121.65|120.35|121.08|119.78|147
1658706600000|2022-07-24 23:50:00|121.32|120.02|121.3|120|121.46|120.16|121.19|119.89|118
1658706900000|2022-07-24 23:55:00|121.29|119.99|121.04|119.74|121.29|119.99|120.87|119.57|137
1658707200000|2022-07-25 00:00:00|121.03|119.73|120.98|119.68|121.33|120.03|120.73|119.43|207
1658707500000|2022-07-25 00:05:00|120.99|119.69|120.96|119.66|121.09|119.79|120.46|119.16|221
1658707800000|2022-07-25 00:10:00|120.95|119.65|121.07|119.77|121.13|119.83|120.75|119.45|152
1658708100000|2022-07-25 00:15:00|121.04|119.74|120.8|119.5|121.13|119.83|120.72|119.42|204
1658708400000|2022-07-25 00:20:00|120.82|119.52|119.47|118.17|120.92|119.62|119.43|118.13|290
1658708700000|2022-07-25 00:25:00|119.5|118.2|118.83|117.53|119.54|118.24|118.82|117.52|344
1658709000000|2022-07-25 00:30:00|118.82|117.52|118.45|117.15|119.07|117.77|118.21|116.91|311
1658709300000|2022-07-25 00:35:00|118.48|117.18|118.39|117.09|118.92|117.62|118.39|117.09|209
1658709600000|2022-07-25 00:40:00|118.4|117.1|118.49|117.19|118.79|117.49|118.28|116.98|211
1658709900000|2022-07-25 00:45:00|118.5|117.2|118.06|116.76|118.62|117.32|118.01|116.71|225
1658710200000|2022-07-25 00:50:00|118.07|116.77|118.26|116.96|118.68|117.38|118.01|116.71|205
1658710500000|2022-07-25 00:55:00|118.25|116.95|118.27|116.97|118.41|117.11|117.96|116.66|143
1658710800000|2022-07-25 01:00:00|118.26|116.96|117.88|116.58|118.26|116.96|117.86|116.56|161
1658711100000|2022-07-25 01:05:00|117.87|116.57|117.45|116.15|117.92|116.62|117.45|116.15|115
1658711400000|2022-07-25 01:10:00|117.44|116.14|117.48|116.18|117.56|116.26|117.16|115.86|116
1658711700000|2022-07-25 01:15:00|117.47|116.17|117.42|116.12|117.53|116.23|117.37|116.07|99
1658712000000|2022-07-25 01:20:00|117.41|116.11|117.26|115.96|117.46|116.16|117.25|115.95|90
1658712300000|2022-07-25 01:25:00|117.25|115.95|116.98|115.68|117.34|116.04|116.8|115.5|176
1658712600000|2022-07-25 01:30:00|116.99|115.69|116.92|115.62|117.15|115.85|116.76|115.46|149
1658712900000|2022-07-25 01:35:00|116.91|115.61|117|115.7|117.04|115.74|116.88|115.58|74
1658713200000|2022-07-25 01:40:00|116.98|115.68|116.45|115.15|117|115.7|115.96|114.66|245
1658713500000|2022-07-25 01:45:00|116.44|115.14|116.13|114.83|116.57|115.27|116.06|114.76|170
1658713800000|2022-07-25 01:50:00|116.12|114.82|116.28|114.98|116.28|114.98|115.94|114.64|128
1658714100000|2022-07-25 01:55:00|116.31|115.01|116.44|115.14|116.49|115.19|116.22|114.92|73
1658714400000|2022-07-25 02:00:00|116.35|115.05|116.2|114.9|116.35|115.05|116.04|114.74|119
1658714700000|2022-07-25 02:05:00|116.21|114.91|115.62|114.32|116.24|114.94|115.61|114.31|105
1658715000000|2022-07-25 02:10:00|115.55|114.25|116.04|114.74|116.04|114.74|115.45|114.15|158
1658715300000|2022-07-25 02:15:00|116.03|114.73|116.08|114.78|116.17|114.87|115.84|114.54|138
1658715600000|2022-07-25 02:20:00|116.09|114.79|115.72|114.42|116.12|114.82|115.49|114.19|288
1658715900000|2022-07-25 02:25:00|115.67|114.37|115.77|114.47|115.79|114.49|115.5|114.2|193
1658716200000|2022-07-25 02:30:00|115.76|114.46|115.23|113.93|115.79|114.49|115.21|113.91|236
1658716500000|2022-07-25 02:35:00|115.21|113.91|115.39|114.09|115.42|114.12|115.13|113.83|190
1658716800000|2022-07-25 02:40:00|115.42|114.12|116.1|114.8|116.44|115.14|115.42|114.12|144
1658717100000|2022-07-25 02:45:00|116.09|114.79|116.49|115.19|116.66|115.36|116|114.7|137
1658717400000|2022-07-25 02:50:00|116.48|115.18|116.38|115.08|116.54|115.24|116.29|114.99|97
1658717700000|2022-07-25 02:55:00|116.37|115.07|116.21|114.91|116.37|115.07|116.11|114.81|94
1658718000000|2022-07-25 03:00:00|116.2|114.9|116.13|114.83|116.21|114.91|115.71|114.41|120
1658718300000|2022-07-25 03:05:00|116.12|114.82|116.1|114.8|116.24|114.94|115.95|114.65|111
1658718600000|2022-07-25 03:10:00|116.11|114.81|116.1|114.8|116.2|114.9|116.08|114.78|57
1658718900000|2022-07-25 03:15:00|116.08|114.78|115.78|114.48|116.16|114.86|115.77|114.47|131
1658719200000|2022-07-25 03:20:00|115.79|114.49|115.66|114.36|115.8|114.5|115.49|114.19|115
1658719500000|2022-07-25 03:25:00|115.7|114.4|115.64|114.34|115.78|114.48|115.61|114.31|90
1658719800000|2022-07-25 03:30:00|115.65|114.35|115.52|114.22|115.73|114.43|115.41|114.11|83
1658720100000|2022-07-25 03:35:00|115.54|114.24|115.77|114.47|115.78|114.48|115.51|114.21|51
1658720400000|2022-07-25 03:40:00|115.74|114.44|115.48|114.18|115.83|114.53|115.41|114.11|126
1658720700000|2022-07-25 03:45:00|115.47|114.17|115.5|114.2|115.57|114.27|115.39|114.09|63
1658721000000|2022-07-25 03:50:00|115.49|114.19|115.36|114.06|115.57|114.27|115.2|113.9|113
1658721300000|2022-07-25 03:55:00|115.35|114.05|115.6|114.3|115.66|114.36|115.18|113.88|84
1658721600000|2022-07-25 04:00:00|115.59|114.29|115.33|114.03|115.59|114.29|115.33|114.03|102
1658721900000|2022-07-25 04:05:00|115.35|114.05|115.26|113.96|115.38|114.08|115.14|113.84|137
1658722200000|2022-07-25 04:10:00|115.25|113.95|115.46|114.16|115.47|114.17|115.06|113.76|102
1658722500000|2022-07-25 04:15:00|115.47|114.17|115.59|114.29|115.61|114.31|115.42|114.12|73
1658722800000|2022-07-25 04:20:00|115.58|114.28|115.7|114.4|115.76|114.46|115.54|114.24|59
1658723100000|2022-07-25 04:25:00|115.69|114.39|115.65|114.35|115.69|114.39|115.56|114.26|50
1658723400000|2022-07-25 04:30:00|115.64|114.34|115.64|114.34|115.64|114.34|115.5|114.2|52
1658723700000|2022-07-25 04:35:00|115.65|114.35|115.58|114.28|115.65|114.35|115.51|114.21|42
1658724000000|2022-07-25 04:40:00|115.59|114.29|115.6|114.3|115.67|114.37|115.56|114.26|47
1658724300000|2022-07-25 04:45:00|115.61|114.31|115.58|114.28|115.62|114.32|115.5|114.2|30
1658724600000|2022-07-25 04:50:00|115.59|114.29|115.78|114.48|115.79|114.49|115.53|114.23|37
1658724900000|2022-07-25 04:55:00|115.79|114.49|116|114.7|116|114.7|115.78|114.48|65
1658725200000|2022-07-25 05:00:00|115.99|114.69|115.85|114.55|116|114.7|115.78|114.48|86
1658725500000|2022-07-25 05:05:00|115.84|114.54|116.33|115.03|116.33|115.03|115.83|114.53|83
1658725800000|2022-07-25 05:10:00|116.36|115.06|116.37|115.07|116.44|115.14|116.35|115.05|56
1658726100000|2022-07-25 05:15:00|116.38|115.08|116.41|115.11|116.75|115.45|116.36|115.06|95
1658726400000|2022-07-25 05:20:00|116.42|115.12|116.38|115.08|116.51|115.21|116.25|114.95|78
1658726700000|2022-07-25 05:25:00|116.37|115.07|116|114.7|116.37|115.07|116|114.7|105
1658727000000|2022-07-25 05:30:00|116.01|114.71|116.22|114.92|116.22|114.92|115.92|114.62|83
1658727300000|2022-07-25 05:35:00|116.2|114.9|116.25|114.95|116.26|114.96|116.16|114.86|78
1658727600000|2022-07-25 05:40:00|116.26|114.96|116.42|115.12|116.42|115.12|116.18|114.88|68
1658727900000|2022-07-25 05:45:00|116.41|115.11|116.32|115.02|116.42|115.12|116.27|114.97|55
1658728200000|2022-07-25 05:50:00|116.33|115.03|116.33|115.03|116.37|115.07|116.27|114.97|55
1658728500000|2022-07-25 05:55:00|116.39|115.09|116.58|115.28|116.59|115.29|116.39|115.09|35
1658728800000|2022-07-25 06:00:00|116.59|115.29|116.63|115.33|116.69|115.39|116.46|115.16|56
1658729100000|2022-07-25 06:05:00|116.67|115.37|116.67|115.37|116.68|115.38|116.62|115.32|46
1658729400000|2022-07-25 06:10:00|116.68|115.38|116.87|115.57|116.88|115.58|116.66|115.36|38
1658729700000|2022-07-25 06:15:00|116.86|115.56|116.85|115.55|116.91|115.61|116.77|115.47|130
1658730000000|2022-07-25 06:20:00|116.86|115.56|116.65|115.35|116.88|115.58|116.46|115.16|143
1658730300000|2022-07-25 06:25:00|116.62|115.32|116.73|115.43|116.77|115.47|116.61|115.31|49
1658730600000|2022-07-25 06:30:00|116.74|115.44|116.52|115.22|116.81|115.51|116.52|115.22|92
1658730900000|2022-07-25 06:35:00|116.48|115.18|116.1|114.8|116.52|115.22|116.08|114.78|129
1658731200000|2022-07-25 06:40:00|116.12|114.82|115.81|114.51|116.18|114.88|115.8|114.5|142
1658731500000|2022-07-25 06:45:00|115.8|114.5|115.96|114.66|116.1|114.8|115.8|114.5|80
1658731800000|2022-07-25 06:50:00|115.97|114.67|115.99|114.69|116.07|114.77|115.91|114.61|74
1658732100000|2022-07-25 06:55:00|115.97|114.67|116.07|114.77|116.07|114.77|115.88|114.58|59
1658732400000|2022-07-25 07:00:00|116.08|114.78|115.93|114.63|116.08|114.78|115.74|114.44|106
1658732700000|2022-07-25 07:05:00|115.94|114.64|116.1|114.8|116.13|114.83|115.93|114.63|37
1658733000000|2022-07-25 07:10:00|116.09|114.79|116.32|115.02|116.32|115.02|116|114.7|61
1658733300000|2022-07-25 07:15:00|116.37|115.07|116.19|114.89|116.43|115.13|116.14|114.84|78
1658733600000|2022-07-25 07:20:00|116.18|114.88|116.07|114.77|116.18|114.88|115.77|114.47|107
1658733900000|2022-07-25 07:25:00|116.09|114.79|116.23|114.93|116.24|114.94|116.09|114.79|55
1658734200000|2022-07-25 07:30:00|116.21|114.91|116.31|115.01|116.36|115.06|116|114.7|59
1658734500000|2022-07-25 07:35:00|116.3|115|116.58|115.28|116.58|115.28|116.3|115|56
1658734800000|2022-07-25 07:40:00|116.56|115.26|116.72|115.42|116.79|115.49|116.51|115.21|75
1658735100000|2022-07-25 07:45:00|116.71|115.41|116.78|115.48|116.8|115.5|116.71|115.41|26
1658735400000|2022-07-25 07:50:00|116.79|115.49|116.73|115.43|116.81|115.51|116.71|115.41|60
1658735700000|2022-07-25 07:55:00|116.72|115.42|116.88|115.58|116.88|115.58|116.59|115.29|58
1658736000000|2022-07-25 08:00:00|116.9|115.6|117.41|116.11|117.62|116.32|116.88|115.58|122
1658736300000|2022-07-25 08:05:00|117.4|116.1|117.49|116.19|117.68|116.38|117.12|115.82|131
1658736600000|2022-07-25 08:10:00|117.48|116.18|117.24|115.94|117.48|116.18|117.21|115.91|104
1658736900000|2022-07-25 08:15:00|117.21|115.91|117.44|116.14|117.6|116.3|117.19|115.89|74
1658737200000|2022-07-25 08:20:00|117.4|116.1|116.69|115.39|117.4|116.1|116.6|115.3|203
1658737500000|2022-07-25 08:25:00|116.68|115.38|116.43|115.13|116.79|115.49|116.41|115.11|51
1658737800000|2022-07-25 08:30:00|116.42|115.12|116.55|115.25|116.58|115.28|116.33|115.03|60
1658738100000|2022-07-25 08:35:00|116.56|115.26|117.3|116|117.3|116|116.5|115.2|114
1658738400000|2022-07-25 08:40:00|117.32|116.02|117.45|116.15|117.52|116.22|117.31|116.01|92
1658738700000|2022-07-25 08:45:00|117.44|116.14|117.71|116.41|117.86|116.56|117.4|116.1|131
1658739000000|2022-07-25 08:50:00|117.72|116.42|117.91|116.61|118|116.7|117.7|116.4|135
1658739300000|2022-07-25 08:55:00|117.92|116.62|117.61|116.31|117.95|116.65|117.51|116.21|111
1658739600000|2022-07-25 09:00:00|117.6|116.3|117.85|116.55|117.86|116.56|117.51|116.21|86
1658739900000|2022-07-25 09:05:00|117.86|116.56|117.8|116.5|117.99|116.69|117.77|116.47|51
1658740200000|2022-07-25 09:10:00|117.77|116.47|117.62|116.32|117.8|116.5|117.5|116.2|98
1658740500000|2022-07-25 09:15:00|117.57|116.27|117.3|116|117.62|116.32|117.22|115.92|117
1658740800000|2022-07-25 09:20:00|117.29|115.99|117.35|116.05|117.37|116.07|117.23|115.93|69
1658741100000|2022-07-25 09:25:00|117.34|116.04|117.01|115.71|117.34|116.04|116.98|115.68|73
1658741400000|2022-07-25 09:30:00|117|115.7|117.06|115.76|117.12|115.82|116.95|115.65|69
1658741700000|2022-07-25 09:35:00|117.07|115.77|117.2|115.9|117.2|115.9|117.03|115.73|53
1658742000000|2022-07-25 09:40:00|117.19|115.89|117|115.7|117.22|115.92|117|115.7|54
1658742300000|2022-07-25 09:45:00|117.01|115.71|117.03|115.73|117.07|115.77|116.94|115.64|51
1658742600000|2022-07-25 09:50:00|117.02|115.72|116.79|115.49|117.03|115.73|116.78|115.48|82
1658742900000|2022-07-25 09:55:00|116.78|115.48|116.86|115.56|117.01|115.71|116.77|115.47|62
1658743200000|2022-07-25 10:00:00|116.87|115.57|116.97|115.67|116.97|115.67|116.79|115.49|57
1658743500000|2022-07-25 10:05:00|116.96|115.66|116.97|115.67|116.97|115.67|116.76|115.46|51
1658743800000|2022-07-25 10:10:00|116.98|115.68|117.13|115.83|117.16|115.86|116.98|115.68|65
1658744100000|2022-07-25 10:15:00|117.12|115.82|117.48|116.18|117.48|116.18|117.07|115.77|60
1658744400000|2022-07-25 10:20:00|117.51|116.21|117.48|116.18|117.57|116.27|117.38|116.08|61
1658744700000|2022-07-25 10:25:00|117.47|116.17|117.53|116.23|117.54|116.24|117.38|116.08|44
1658745000000|2022-07-25 10:30:00|117.54|116.24|117.53|116.23|117.55|116.25|117.43|116.13|50
1658745300000|2022-07-25 10:35:00|117.52|116.22|117.56|116.26|117.56|116.26|117.46|116.16|42
1658745600000|2022-07-25 10:40:00|117.58|116.28|117.72|116.42|117.72|116.42|117.38|116.08|63
1658745900000|2022-07-25 10:45:00|117.71|116.41|117.87|116.57|117.87|116.57|117.71|116.41|48
1658746200000|2022-07-25 10:50:00|117.86|116.56|117.87|116.57|117.89|116.59|117.77|116.47|59
1658746500000|2022-07-25 10:55:00|117.84|116.54|117.69|116.39|117.84|116.54|117.66|116.36|47
1658746800000|2022-07-25 11:00:00|117.68|116.38|117.95|116.65|117.95|116.65|117.52|116.22|84
1658747100000|2022-07-25 11:05:00|117.94|116.64|117.5|116.2|118.08|116.78|117.5|116.2|143
1658747400000|2022-07-25 11:10:00|117.47|116.17|117.32|116.02|117.5|116.2|117.25|115.95|117
1658747700000|2022-07-25 11:15:00|117.31|116.01|117.2|115.9|117.47|116.17|117.18|115.88|98
1658748000000|2022-07-25 11:20:00|117.22|115.92|117.47|116.17|117.49|116.19|117.13|115.83|69
1658748300000|2022-07-25 11:25:00|117.48|116.18|117.26|115.96|117.6|116.3|117.22|115.92|80
1658748600000|2022-07-25 11:30:00|117.27|115.97|117.26|115.96|117.38|116.08|117.12|115.82|90
1658748900000|2022-07-25 11:35:00|117.27|115.97|117.19|115.89|117.38|116.08|117.1|115.8|86
1658749200000|2022-07-25 11:40:00|117.2|115.9|117.14|115.84|117.37|116.07|117.14|115.84|79
1658749500000|2022-07-25 11:45:00|117.12|115.82|117.12|115.82|117.25|115.95|116.89|115.59|94
1658749800000|2022-07-25 11:50:00|117.13|115.83|117|115.7|117.28|115.98|116.98|115.68|103
1658750100000|2022-07-25 11:55:00|116.99|115.69|116.71|115.41|116.99|115.69|116.7|115.4|72
1658750400000|2022-07-25 12:00:00|116.74|115.44|116.57|115.27|116.83|115.53|116.51|115.21|72
1658750700000|2022-07-25 12:05:00|116.58|115.28|115.95|114.65|116.62|115.32|115.91|114.61|178
1658751000000|2022-07-25 12:10:00|115.96|114.66|116.47|115.17|116.47|115.17|115.96|114.66|152
1658751300000|2022-07-25 12:15:00|116.48|115.18|116.84|115.54|116.84|115.54|116.37|115.07|147
1658751600000|2022-07-25 12:20:00|116.83|115.53|116.99|115.69|117.02|115.72|116.54|115.24|151
1658751900000|2022-07-25 12:25:00|116.93|115.63|116.88|115.58|117.05|115.75|116.83|115.53|93
1658752200000|2022-07-25 12:30:00|116.87|115.57|117.12|115.82|117.14|115.84|116.87|115.57|59
1658752500000|2022-07-25 12:35:00|117.1|115.8|116.88|115.58|117.1|115.8|116.71|115.41|125
1658752800000|2022-07-25 12:40:00|116.9|115.6|116.97|115.67|117.17|115.87|116.8|115.5|103
1658753100000|2022-07-25 12:45:00|116.96|115.66|116.96|115.66|116.97|115.67|116.74|115.44|110
1658753400000|2022-07-25 12:50:00|116.95|115.65|116.94|115.64|117.06|115.76|116.89|115.59|76
1658753700000|2022-07-25 12:55:00|116.93|115.63|117.06|115.76|117.23|115.93|116.85|115.55|108
1658754000000|2022-07-25 13:00:00|117.07|115.77|117.03|115.73|117.12|115.82|116.96|115.66|107
1658754300000|2022-07-25 13:05:00|117.04|115.74|116.99|115.69|117.13|115.83|116.98|115.68|69
1658754600000|2022-07-25 13:10:00|117|115.7|116.59|115.29|117.06|115.76|116.48|115.18|141
1658754900000|2022-07-25 13:15:00|116.58|115.28|116.71|115.41|116.71|115.41|116.4|115.1|166
1658755200000|2022-07-25 13:20:00|116.7|115.4|117.37|116.07|117.5|116.2|116.7|115.4|200
1658755500000|2022-07-25 13:25:00|117.36|116.06|117.17|115.87|117.43|116.13|116.97|115.67|154
1658755800000|2022-07-25 13:30:00|117.18|115.88|116.98|115.68|117.39|116.09|116.91|115.61|344
1658756100000|2022-07-25 13:35:00|116.97|115.67|116.56|115.26|117|115.7|116.34|115.04|365
1658756400000|2022-07-25 13:40:00|116.57|115.27|118.09|116.79|118.38|117.08|116.48|115.18|342
1658756700000|2022-07-25 13:45:00|118.05|116.75|117.22|115.92|118.06|116.76|117.16|115.86|309
1658757000000|2022-07-25 13:50:00|117.21|115.91|117.26|115.96|117.52|116.22|117.13|115.83|271
1658757300000|2022-07-25 13:55:00|117.25|115.95|117.22|115.92|117.52|116.22|117.19|115.89|185
1658757600000|2022-07-25 14:00:00|117.21|115.91|116.91|115.61|117.3|116|116.91|115.61|190
1658757900000|2022-07-25 14:05:00|116.9|115.6|116.82|115.52|116.9|115.6|116.53|115.23|214
1658758200000|2022-07-25 14:10:00|116.83|115.53|116.19|114.89|116.83|115.53|116.14|114.84|160
1658758500000|2022-07-25 14:15:00|116.2|114.9|115.9|114.6|116.3|115|115.71|114.41|219
1658758800000|2022-07-25 14:20:00|115.91|114.61|115.99|114.69|116.22|114.92|115.91|114.61|131
1658759100000|2022-07-25 14:25:00|116|114.7|115.66|114.36|116.02|114.72|115.19|113.89|279
1658759400000|2022-07-25 14:30:00|115.68|114.38|115.75|114.45|115.85|114.55|115.5|114.2|219
1658759700000|2022-07-25 14:35:00|115.73|114.43|115.81|114.51|115.83|114.53|115.49|114.19|214
1658760000000|2022-07-25 14:40:00|115.8|114.5|116.32|115.02|116.34|115.04|115.8|114.5|162
1658760300000|2022-07-25 14:45:00|116.33|115.03|116.28|114.98|116.41|115.11|116.16|114.86|110
1658760600000|2022-07-25 14:50:00|116.27|114.97|116.43|115.13|116.43|115.13|116.2|114.9|104
1658760900000|2022-07-25 14:55:00|116.4|115.1|116.74|115.44|116.79|115.49|116.33|115.03|99
1658761200000|2022-07-25 15:00:00|116.73|115.43|116.68|115.38|116.87|115.57|116.68|115.38|120
1658761500000|2022-07-25 15:05:00|116.66|115.36|116.34|115.04|116.73|115.43|116.25|114.95|150
1658761800000|2022-07-25 15:10:00|116.33|115.03|115.84|114.54|116.34|115.04|115.84|114.54|103
1658762100000|2022-07-25 15:15:00|115.83|114.53|115.9|114.6|115.92|114.62|115.65|114.35|156
1658762400000|2022-07-25 15:20:00|115.91|114.61|115.68|114.38|115.96|114.66|115.68|114.38|123
1658762700000|2022-07-25 15:25:00|115.69|114.39|115.92|114.62|115.98|114.68|115.49|114.19|151
1658763000000|2022-07-25 15:30:00|115.93|114.63|116.14|114.84|116.23|114.93|115.93|114.63|81
1658763300000|2022-07-25 15:35:00|116.13|114.83|116.06|114.76|116.17|114.87|115.91|114.61|72
1658763600000|2022-07-25 15:40:00|116.07|114.77|116.2|114.9|116.2|114.9|116.04|114.74|47
1658763900000|2022-07-25 15:45:00|116.19|114.89|116.22|114.92|116.46|115.16|116.14|114.84|110
1658764200000|2022-07-25 15:50:00|116.23|114.93|116.57|115.27|116.58|115.28|116.23|114.93|102
1658764500000|2022-07-25 15:55:00|116.58|115.28|116.4|115.1|116.62|115.32|116.4|115.1|58
1658764800000|2022-07-25 16:00:00|116.39|115.09|116.92|115.62|116.97|115.67|116.29|114.99|137
1658765100000|2022-07-25 16:05:00|116.9|115.6|116.71|115.41|116.94|115.64|116.66|115.36|83
1658765400000|2022-07-25 16:10:00|116.69|115.39|116.56|115.26|116.72|115.42|116.51|115.21|33
1658765700000|2022-07-25 16:15:00|116.57|115.27|116.28|114.98|116.58|115.28|116.11|114.81|116
1658766000000|2022-07-25 16:20:00|116.27|114.97|116.21|114.91|116.27|114.97|116.08|114.78|76
1658766300000|2022-07-25 16:25:00|116.2|114.9|116.15|114.85|116.21|114.91|116.06|114.76|74
1658766600000|2022-07-25 16:30:00|116.17|114.87|116.24|114.94|116.4|115.1|116.12|114.82|83
1658766900000|2022-07-25 16:35:00|116.25|114.95|116.09|114.79|116.3|115|116.02|114.72|95
1658767200000|2022-07-25 16:40:00|116.11|114.81|116.58|115.28|116.59|115.29|116.11|114.81|102
1658767500000|2022-07-25 16:45:00|116.59|115.29|116.65|115.35|116.77|115.47|116.53|115.23|38
1658767800000|2022-07-25 16:50:00|116.64|115.34|116.55|115.25|116.76|115.46|116.5|115.2|39
1658768100000|2022-07-25 16:55:00|116.58|115.28|116.53|115.23|116.79|115.49|116.5|115.2|95
1658768400000|2022-07-25 17:00:00|116.54|115.24|116.69|115.39|116.73|115.43|116.54|115.24|39
1658768700000|2022-07-25 17:05:00|116.74|115.44|117.29|115.99|117.32|116.02|116.74|115.44|94
1658769000000|2022-07-25 17:10:00|117.3|116|117.29|115.99|117.52|116.22|117.22|115.92|103
1658769300000|2022-07-25 17:15:00|117.28|115.98|117.09|115.79|117.28|115.98|116.94|115.64|86
1658769600000|2022-07-25 17:20:00|117.11|115.81|117.03|115.73|117.29|115.99|117|115.7|90
1658769900000|2022-07-25 17:25:00|117.04|115.74|117.02|115.72|117.19|115.89|117.01|115.71|73
1658770200000|2022-07-25 17:30:00|117.03|115.73|117.41|116.11|117.41|116.11|117.01|115.71|72
1658770500000|2022-07-25 17:35:00|117.42|116.12|117.04|115.74|117.43|116.13|117.04|115.74|55
1658770800000|2022-07-25 17:40:00|117.05|115.75|117.03|115.73|117.11|115.81|116.91|115.61|109
1658771100000|2022-07-25 17:45:00|117.05|115.75|116.72|115.42|117.11|115.81|116.66|115.36|105
1658771400000|2022-07-25 17:50:00|116.71|115.41|116.65|115.35|116.74|115.44|116.6|115.3|108
1658771700000|2022-07-25 17:55:00|116.64|115.34|116.63|115.33|116.75|115.45|116.54|115.24|88
1658772000000|2022-07-25 18:00:00|116.62|115.32|116.42|115.12|116.82|115.52|116.33|115.03|134
1658772300000|2022-07-25 18:05:00|116.43|115.13|116.51|115.21|116.65|115.35|116.43|115.13|120
1658772600000|2022-07-25 18:10:00|116.53|115.23|116.65|115.35|116.74|115.44|116.49|115.19|67
1658772900000|2022-07-25 18:15:00|116.64|115.34|116.58|115.28|116.74|115.44|116.49|115.19|105
1658773200000|2022-07-25 18:20:00|116.57|115.27|116.74|115.44|116.82|115.52|116.52|115.22|40
1658773500000|2022-07-25 18:25:00|116.73|115.43|116.72|115.42|116.75|115.45|116.6|115.3|37
1658773800000|2022-07-25 18:30:00|116.7|115.4|116.89|115.59|116.9|115.6|116.6|115.3|52
1658774100000|2022-07-25 18:35:00|116.9|115.6|116.65|115.35|117.03|115.73|116.62|115.32|97
1658774400000|2022-07-25 18:40:00|116.7|115.4|116.55|115.25|116.8|115.5|116.51|115.21|75
1658774700000|2022-07-25 18:45:00|116.56|115.26|116.49|115.19|116.57|115.27|116.39|115.09|113
1658775000000|2022-07-25 18:50:00|116.5|115.2|116.39|115.09|116.52|115.22|116.3|115|91
1658775300000|2022-07-25 18:55:00|116.38|115.08|116.27|114.97|116.53|115.23|116.24|114.94|106
1658775600000|2022-07-25 19:00:00|116.28|114.98|116.19|114.89|116.41|115.11|116.13|114.83|136
1658775900000|2022-07-25 19:05:00|116.18|114.88|114.48|113.18|116.39|115.09|114.4|113.1|342
1658776200000|2022-07-25 19:10:00|114.5|113.2|114.27|112.97|114.52|113.22|114.18|112.88|188
1658776500000|2022-07-25 19:15:00|114.28|112.98|114.41|113.11|114.66|113.36|114.14|112.84|162
1658776800000|2022-07-25 19:20:00|114.39|113.09|114.16|112.86|114.49|113.19|114.01|112.71|178
1658777100000|2022-07-25 19:25:00|114.24|112.94|113.94|112.64|114.36|113.06|113.94|112.64|152
1658777400000|2022-07-25 19:30:00|113.93|112.63|113.4|112.1|114.19|112.89|113.03|111.73|272
1658777700000|2022-07-25 19:35:00|113.35|112.05|113.95|112.65|113.95|112.65|113.35|112.05|164
1658778000000|2022-07-25 19:40:00|113.94|112.64|114|112.7|114.13|112.83|113.83|112.53|134
1658778300000|2022-07-25 19:45:00|114.01|112.71|114.25|112.95|114.25|112.95|113.9|112.6|130
1658778600000|2022-07-25 19:50:00|114.24|112.94|114.87|113.57|114.91|113.61|114.24|112.94|167
1658778900000|2022-07-25 19:55:00|114.86|113.56|115.06|113.76|115.08|113.78|114.61|113.31|108
1658779200000|2022-07-25 20:00:00|115.05|113.75|115.88|114.58|116.07|114.77|115.01|113.71|284
1658779500000|2022-07-25 20:05:00|115.87|114.57|116.07|114.77|116.08|114.78|115.84|114.54|168
1658779800000|2022-07-25 20:10:00|116.06|114.76|116.17|114.87|116.21|114.91|115.99|114.69|107
1658780100000|2022-07-25 20:15:00|116.18|114.88|116.17|114.87|116.68|115.38|116.06|114.76|222
1658780400000|2022-07-25 20:20:00|116.19|114.89|116.36|115.06|116.36|115.06|116.19|114.89|92
1658780700000|2022-07-25 20:25:00|116.37|115.07|116.56|115.26|116.56|115.26|116.26|114.96|91
1658781000000|2022-07-25 20:30:00|116.57|115.27|116.4|115.1|116.57|115.27|116.31|115.01|109
1658781300000|2022-07-25 20:35:00|116.39|115.09|116.52|115.22|116.56|115.26|116.36|115.06|91
1658781600000|2022-07-25 20:40:00|116.53|115.23|116.8|115.5|116.9|115.6|116.53|115.23|279
1658781900000|2022-07-25 20:45:00|116.79|115.49|116.6|115.3|116.84|115.54|116.39|115.09|121
1658782200000|2022-07-25 20:50:00|116.61|115.31|116.9|115.6|116.95|115.65|116.61|115.31|104
1658782500000|2022-07-25 20:55:00|116.91|115.61|116.72|115.42|116.91|115.61|116.66|115.36|55
1658782800000|2022-07-25 21:00:00|116.73|115.43|116.63|115.33|116.73|115.43|116.5|115.2|66
1658783100000|2022-07-25 21:05:00|116.62|115.32|116.73|115.43|116.79|115.49|116.47|115.17|90
1658783400000|2022-07-25 21:10:00|116.74|115.44|116.91|115.61|116.93|115.63|116.69|115.39|41
1658783700000|2022-07-25 21:15:00|116.9|115.6|116.72|115.42|116.9|115.6|116.66|115.36|52
1658784000000|2022-07-25 21:20:00|116.73|115.43|116.81|115.51|116.82|115.52|116.73|115.43|40
1658784300000|2022-07-25 21:25:00|116.8|115.5|116.76|115.46|116.81|115.51|116.73|115.43|31
1658784600000|2022-07-25 21:30:00|116.77|115.47|116.9|115.6|116.9|115.6|116.77|115.47|13
1658784900000|2022-07-25 21:35:00|116.89|115.59|116.78|115.48|116.9|115.6|116.75|115.45|33
1658785200000|2022-07-25 21:40:00|116.77|115.47|116.55|115.25|116.78|115.48|116.49|115.19|41
1658785500000|2022-07-25 21:45:00|116.53|115.23|116.38|115.08|116.54|115.24|116.32|115.02|52
1658785800000|2022-07-25 21:50:00|116.36|115.06|116.47|115.17|116.47|115.17|116.36|115.06|43
1658786100000|2022-07-25 21:55:00|116.45|115.15|116.28|114.98|116.47|115.17|116.25|114.95|43
1658786400000|2022-07-25 22:00:00|116.26|114.96|116.12|114.82|116.32|115.02|116.09|114.79|125
1658786700000|2022-07-25 22:05:00|116.11|114.81|116.15|114.85|116.32|115.02|116.08|114.78|127
1658787000000|2022-07-25 22:10:00|116.16|114.86|115.55|114.25|116.23|114.93|115.53|114.23|131
1658787300000|2022-07-25 22:15:00|115.56|114.26|115.68|114.38|115.68|114.38|115.45|114.15|152
1658787600000|2022-07-25 22:20:00|115.67|114.37|115.23|113.93|115.67|114.37|114.99|113.69|157
1658787900000|2022-07-25 22:25:00|115.22|113.92|114.93|113.63|115.29|113.99|114.86|113.56|237
1658788200000|2022-07-25 22:30:00|114.92|113.62|114.76|113.46|115.25|113.95|114.75|113.45|224
1658788500000|2022-07-25 22:35:00|114.77|113.47|114.77|113.47|114.92|113.62|114.75|113.45|117
1658788800000|2022-07-25 22:40:00|114.78|113.48|115.46|114.16|115.6|114.3|114.77|113.47|125
1658789100000|2022-07-25 22:45:00|115.45|114.15|115.46|114.16|115.74|114.44|115.22|113.92|167
1658789400000|2022-07-25 22:50:00|115.45|114.15|115.35|114.05|115.46|114.16|115.17|113.87|91
1658789700000|2022-07-25 22:55:00|115.34|114.04|115.25|113.95|115.45|114.15|115.25|113.95|79
1658790000000|2022-07-25 23:00:00|115.29|113.99|115.19|113.89|115.35|114.05|114.99|113.69|149
1658790300000|2022-07-25 23:05:00|115.2|113.9|114.7|113.4|115.25|113.95|114.63|113.33|100
1658790600000|2022-07-25 23:10:00|114.69|113.39|114.79|113.49|114.88|113.58|114.48|113.18|146
1658790900000|2022-07-25 23:15:00|114.8|113.5|114.95|113.65|114.96|113.66|114.78|113.48|66
1658791200000|2022-07-25 23:20:00|114.92|113.62|114.88|113.58|115.01|113.71|114.78|113.48|101
1658791500000|2022-07-25 23:25:00|114.89|113.59|114.42|113.12|114.89|113.59|114.41|113.11|134
1658791800000|2022-07-25 23:30:00|114.43|113.13|114.77|113.47|114.77|113.47|114.41|113.11|100
1658792100000|2022-07-25 23:35:00|114.74|113.44|114.22|112.92|114.75|113.45|114.21|112.91|108
1658792400000|2022-07-25 23:40:00|114.21|112.91|113.98|112.68|114.21|112.91|113.83|112.53|102
1658792700000|2022-07-25 23:45:00|113.97|112.67|112.39|111.09|113.97|112.67|112.14|110.84|280
1658793000000|2022-07-25 23:50:00|112.38|111.08|112.07|110.77|112.43|111.13|111.55|110.25|293
1658793300000|2022-07-25 23:55:00|112.06|110.76|111.36|110.06|112.06|110.76|111.08|109.78|171
1658793600000|2022-07-26 00:00:00|111.37|110.07|111.25|109.95|111.54|110.24|110.55|109.25|327
1658793900000|2022-07-26 00:05:00|111.22|109.92|111.51|110.21|111.73|110.43|111.19|109.89|168
1658794200000|2022-07-26 00:10:00|111.5|110.2|111.43|110.13|111.59|110.29|111.14|109.84|197
1658794500000|2022-07-26 00:15:00|111.44|110.14|111.61|110.31|111.67|110.37|111.08|109.78|250
1658794800000|2022-07-26 00:20:00|111.59|110.29|111.18|109.88|111.61|110.31|110.86|109.56|222
1658795100000|2022-07-26 00:25:00|111.19|109.89|111.14|109.84|111.48|110.18|111.08|109.78|177
1658795400000|2022-07-26 00:30:00|111.15|109.85|111.09|109.79|111.34|110.04|111.03|109.73|167
1658795700000|2022-07-26 00:35:00|111.1|109.8|110.53|109.23|111.13|109.83|110.15|108.85|277
1658796000000|2022-07-26 00:40:00|110.52|109.22|110.68|109.38|110.89|109.59|110.51|109.21|197
1658796300000|2022-07-26 00:45:00|110.67|109.37|110.55|109.25|110.67|109.37|110.41|109.11|202
1658796600000|2022-07-26 00:50:00|110.54|109.24|110|108.7|110.56|109.26|109.99|108.69|192
1658796900000|2022-07-26 00:55:00|109.99|108.69|109.85|108.55|110.06|108.76|109.74|108.44|209
1658797200000|2022-07-26 01:00:00|109.84|108.54|110.23|108.93|110.24|108.94|109.77|108.47|182
1658797500000|2022-07-26 01:05:00|110.25|108.95|110.62|109.32|110.63|109.33|110.22|108.92|101
1658797800000|2022-07-26 01:10:00|110.61|109.31|110.35|109.05|110.66|109.36|110.35|109.05|119
1658798100000|2022-07-26 01:15:00|110.36|109.06|110.37|109.07|110.49|109.19|110.24|108.94|164
1658798400000|2022-07-26 01:20:00|110.38|109.08|110.21|108.91|110.42|109.12|110.19|108.89|125
1658798700000|2022-07-26 01:25:00|110.2|108.9|110.17|108.87|110.2|108.9|109.84|108.54|163
1658799000000|2022-07-26 01:30:00|110.18|108.88|109.87|108.57|110.18|108.88|109.78|108.48|145
1658799300000|2022-07-26 01:35:00|109.86|108.56|109.79|108.49|109.95|108.65|109.76|108.46|105
1658799600000|2022-07-26 01:40:00|109.8|108.5|110.15|108.85|110.19|108.89|109.79|108.49|161
1658799900000|2022-07-26 01:45:00|110.16|108.86|110.32|109.02|110.34|109.04|110.15|108.85|151
1658800200000|2022-07-26 01:50:00|110.29|108.99|110.3|109|110.37|109.07|110.27|108.97|90
1658800500000|2022-07-26 01:55:00|110.32|109.02|110.14|108.84|110.33|109.03|110.09|108.79|107
1658800800000|2022-07-26 02:00:00|110.16|108.86|110.21|108.91|110.25|108.95|110.03|108.73|143
1658801100000|2022-07-26 02:05:00|110.19|108.89|110.41|109.11|110.43|109.13|110.18|108.88|84
1658801400000|2022-07-26 02:10:00|110.42|109.12|110.4|109.1|110.46|109.16|110.28|108.98|80
1658801700000|2022-07-26 02:15:00|110.42|109.12|110.53|109.23|110.55|109.25|110.38|109.08|95
1658802000000|2022-07-26 02:20:00|110.54|109.24|110.57|109.27|110.66|109.36|110.54|109.24|100
1658802300000|2022-07-26 02:25:00|110.58|109.28|110.55|109.25|110.59|109.29|110.38|109.08|71
1658802600000|2022-07-26 02:30:00|110.57|109.27|110.91|109.61|110.91|109.61|110.57|109.27|57
1658802900000|2022-07-26 02:35:00|110.89|109.59|111.26|109.96|111.57|110.27|110.89|109.59|77
1658803200000|2022-07-26 02:40:00|111.27|109.97|111.3|110|111.4|110.1|111.22|109.92|70
1658803500000|2022-07-26 02:45:00|111.31|110.01|111.42|110.12|111.48|110.18|111.24|109.94|56
1658803800000|2022-07-26 02:50:00|111.46|110.16|111.65|110.35|111.65|110.35|111.22|109.92|123
1658804100000|2022-07-26 02:55:00|111.64|110.34|110.51|109.21|111.64|110.34|110.49|109.19|177
1658804400000|2022-07-26 03:00:00|110.52|109.22|110.17|108.87|110.55|109.25|110.08|108.78|117
1658804700000|2022-07-26 03:05:00|110.16|108.86|109.94|108.64|110.34|109.04|109.9|108.6|86
1658805000000|2022-07-26 03:10:00|109.95|108.65|109.24|107.94|109.98|108.68|108.38|107.08|317
1658805300000|2022-07-26 03:15:00|109.26|107.96|109.94|108.64|109.94|108.64|109.21|107.91|130
1658805600000|2022-07-26 03:20:00|109.93|108.63|109.74|108.44|109.94|108.64|109.7|108.4|84
1658805900000|2022-07-26 03:25:00|109.75|108.45|110.08|108.78|110.21|108.91|109.73|108.43|107
1658806200000|2022-07-26 03:30:00|110.07|108.77|110.42|109.12|110.46|109.16|110.07|108.77|97
1658806500000|2022-07-26 03:35:00|110.41|109.11|110.22|108.92|110.41|109.11|110.11|108.81|120
1658806800000|2022-07-26 03:40:00|110.21|108.91|110.19|108.89|110.27|108.97|109.97|108.67|101
1658807100000|2022-07-26 03:45:00|110.21|108.91|110.48|109.18|110.5|109.2|110.17|108.87|66
1658807400000|2022-07-26 03:50:00|110.49|109.19|110.7|109.4|110.78|109.48|110.42|109.12|58
1658807700000|2022-07-26 03:55:00|110.71|109.41|110.86|109.56|110.93|109.63|110.71|109.41|68
1658808000000|2022-07-26 04:00:00|110.87|109.57|111.01|109.71|111.04|109.74|110.85|109.55|158
1658808300000|2022-07-26 04:05:00|111.03|109.73|111.09|109.79|111.11|109.81|110.9|109.6|107
1658808600000|2022-07-26 04:10:00|111.07|109.77|111.2|109.9|111.22|109.92|111.03|109.73|89
1658808900000|2022-07-26 04:15:00|111.21|109.91|111.08|109.78|111.33|110.03|111.07|109.77|76
1658809200000|2022-07-26 04:20:00|111.07|109.77|111.19|109.89|111.27|109.97|111.02|109.72|65
1658809500000|2022-07-26 04:25:00|111.2|109.9|111.12|109.82|111.67|110.37|110.98|109.68|101
1658809800000|2022-07-26 04:30:00|111.11|109.81|111.17|109.87|111.17|109.87|111|109.7|84
1658810100000|2022-07-26 04:35:00|111.18|109.88|111.26|109.96|111.37|110.07|111.12|109.82|90
1658810400000|2022-07-26 04:40:00|111.27|109.97|111.37|110.07|111.5|110.2|111.27|109.97|81
1658810700000|2022-07-26 04:45:00|111.38|110.08|111.43|110.13|111.45|110.15|111.34|110.04|100
1658811000000|2022-07-26 04:50:00|111.44|110.14|111.28|109.98|111.45|110.15|111.24|109.94|103
1658811300000|2022-07-26 04:55:00|111.26|109.96|111.35|110.05|111.46|110.16|111.24|109.94|82
1658811600000|2022-07-26 05:00:00|111.36|110.06|111.35|110.05|111.45|110.15|111.32|110.02|97
1658811900000|2022-07-26 05:05:00|111.34|110.04|111.02|109.72|111.37|110.07|110.92|109.62|208
1658812200000|2022-07-26 05:10:00|111.03|109.73|110.87|109.57|111.08|109.78|110.85|109.55|153
1658812500000|2022-07-26 05:15:00|110.86|109.56|110.53|109.23|110.86|109.56|110.49|109.19|120
1658812800000|2022-07-26 05:20:00|110.54|109.24|110.64|109.34|110.72|109.42|110.5|109.2|82
1658813100000|2022-07-26 05:25:00|110.63|109.33|110.82|109.52|110.86|109.56|110.62|109.32|85
1658813400000|2022-07-26 05:30:00|110.8|109.5|110.4|109.1|110.83|109.53|110.27|108.97|91
1658813700000|2022-07-26 05:35:00|110.43|109.13|110.64|109.34|110.64|109.34|110.43|109.13|86
1658814000000|2022-07-26 05:40:00|110.65|109.35|110.92|109.62|110.94|109.64|110.65|109.35|84
1658814300000|2022-07-26 05:45:00|110.91|109.61|111.15|109.85|111.17|109.87|110.91|109.61|78
1658814600000|2022-07-26 05:50:00|111.14|109.84|111.34|110.04|111.37|110.07|111.14|109.84|40
1658814900000|2022-07-26 05:55:00|111.35|110.05|111.43|110.13|111.47|110.17|111.16|109.86|89
1658815200000|2022-07-26 06:00:00|111.42|110.12|111.13|109.83|111.44|110.14|111.09|109.79|73
1658815500000|2022-07-26 06:05:00|111.14|109.84|111.13|109.83|111.23|109.93|111.05|109.75|54
1658815800000|2022-07-26 06:10:00|111.12|109.82|110.83|109.53|111.14|109.84|110.81|109.51|75
1658816100000|2022-07-26 06:15:00|110.82|109.52|110.89|109.59|110.92|109.62|110.74|109.44|42
1658816400000|2022-07-26 06:20:00|110.88|109.58|111.01|109.71|111.08|109.78|110.88|109.58|79
1658816700000|2022-07-26 06:25:00|111.02|109.72|110.72|109.42|111.02|109.72|110.6|109.3|73
1658817000000|2022-07-26 06:30:00|110.71|109.41|110.21|108.91|110.72|109.42|110.19|108.89|100
1658817300000|2022-07-26 06:35:00|110.17|108.87|110.2|108.9|110.33|109.03|110.09|108.79|132
1658817600000|2022-07-26 06:40:00|110.18|108.88|110.1|108.8|110.18|108.88|109.97|108.67|74
1658817900000|2022-07-26 06:45:00|110.09|108.79|110.13|108.83|110.35|109.05|110.01|108.71|80
1658818200000|2022-07-26 06:50:00|110.12|108.82|110.08|108.78|110.12|108.82|109.99|108.69|70
1658818500000|2022-07-26 06:55:00|110.07|108.77|110.18|108.88|110.24|108.94|110.06|108.76|63
1658818800000|2022-07-26 07:00:00|110.17|108.87|110.4|109.1|110.42|109.12|110.13|108.83|88
1658819100000|2022-07-26 07:05:00|110.39|109.09|110.49|109.19|110.49|109.19|110.23|108.93|58
1658819400000|2022-07-26 07:10:00|110.48|109.18|110.5|109.2|110.53|109.23|110.4|109.1|70
1658819700000|2022-07-26 07:15:00|110.48|109.18|110.49|109.19|110.55|109.25|110.08|108.78|138
1658820000000|2022-07-26 07:20:00|110.51|109.21|110.6|109.3|110.65|109.35|110.49|109.19|58
1658820300000|2022-07-26 07:25:00|110.59|109.29|110.81|109.51|110.81|109.51|110.59|109.29|84
1658820600000|2022-07-26 07:30:00|110.8|109.5|110.37|109.07|110.8|109.5|110.37|109.07|54
1658820900000|2022-07-26 07:35:00|110.36|109.06|110.79|109.49|110.84|109.54|110.17|108.87|97
1658821200000|2022-07-26 07:40:00|110.82|109.52|110.43|109.13|111.2|109.9|110.35|109.05|242
1658821500000|2022-07-26 07:45:00|110.44|109.14|109.96|108.66|110.48|109.18|109.89|108.59|191
1658821800000|2022-07-26 07:50:00|109.97|108.67|109.85|108.55|109.99|108.69|109.67|108.37|135
1658822100000|2022-07-26 07:55:00|109.86|108.56|109.75|108.45|110|108.7|109.71|108.41|98
1658822400000|2022-07-26 08:00:00|109.74|108.44|109.76|108.46|109.85|108.55|109.7|108.4|147
1658822700000|2022-07-26 08:05:00|109.75|108.45|109.79|108.49|110|108.7|109.74|108.44|182
1658823000000|2022-07-26 08:10:00|109.81|108.51|109.79|108.49|109.92|108.62|109.75|108.45|135
1658823300000|2022-07-26 08:15:00|109.78|108.48|109.85|108.55|109.9|108.6|109.58|108.28|170
1658823600000|2022-07-26 08:20:00|109.86|108.56|110.02|108.72|110.02|108.72|109.84|108.54|122
1658823900000|2022-07-26 08:25:00|110.01|108.71|110|108.7|110.09|108.79|109.97|108.67|48
1658824200000|2022-07-26 08:30:00|110.01|108.71|110.17|108.87|110.19|108.89|110.01|108.71|72
1658824500000|2022-07-26 08:35:00|110.18|108.88|110.16|108.86|110.19|108.89|110.03|108.73|72
1658824800000|2022-07-26 08:40:00|110.17|108.87|110.36|109.06|110.38|109.08|110.17|108.87|122
1658825100000|2022-07-26 08:45:00|110.37|109.07|110.18|108.88|110.37|109.07|110.18|108.88|79
1658825400000|2022-07-26 08:50:00|110.17|108.87|109.87|108.57|110.17|108.87|109.85|108.55|109
1658825700000|2022-07-26 08:55:00|109.88|108.58|109.85|108.55|110.04|108.74|109.84|108.54|88
1658826000000|2022-07-26 09:00:00|109.87|108.57|110.12|108.82|110.15|108.85|109.87|108.57|91
1658826300000|2022-07-26 09:05:00|110.13|108.83|110.24|108.94|110.28|108.98|110.02|108.72|126
1658826600000|2022-07-26 09:10:00|110.23|108.93|110.39|109.09|110.41|109.11|110.13|108.83|76
1658826900000|2022-07-26 09:15:00|110.38|109.08|110.35|109.05|110.42|109.12|110.27|108.97|69
1658827200000|2022-07-26 09:20:00|110.33|109.03|110.46|109.16|110.51|109.21|110.33|109.03|70
1658827500000|2022-07-26 09:25:00|110.47|109.17|110.45|109.15|110.51|109.21|110.35|109.05|44
1658827800000|2022-07-26 09:30:00|110.46|109.16|110.62|109.32|110.64|109.34|110.46|109.16|63
1658828100000|2022-07-26 09:35:00|110.63|109.33|110.61|109.31|110.64|109.34|110.58|109.28|32
1658828400000|2022-07-26 09:40:00|110.6|109.3|110.63|109.33|110.67|109.37|110.6|109.3|32
1658828700000|2022-07-26 09:45:00|110.64|109.34|110.85|109.55|110.86|109.56|110.62|109.32|36
1658829000000|2022-07-26 09:50:00|110.84|109.54|110.93|109.63|110.95|109.65|110.83|109.53|22
1658829300000|2022-07-26 09:55:00|110.86|109.56|110.94|109.64|110.95|109.65|110.84|109.54|35
1658829600000|2022-07-26 10:00:00|110.93|109.63|111.13|109.83|111.13|109.83|110.84|109.54|87
1658829900000|2022-07-26 10:05:00|111.12|109.82|111.01|109.71|111.24|109.94|110.93|109.63|81
1658830200000|2022-07-26 10:10:00|111.02|109.72|110.66|109.36|111.04|109.74|110.59|109.29|117
1658830500000|2022-07-26 10:15:00|110.7|109.4|110.49|109.19|110.78|109.48|110.38|109.08|115
1658830800000|2022-07-26 10:20:00|110.45|109.15|110.27|108.97|110.52|109.22|110.25|108.95|177
1658831100000|2022-07-26 10:25:00|110.31|109.01|110.14|108.84|110.43|109.13|109.97|108.67|149
1658831400000|2022-07-26 10:30:00|110.12|108.82|110.05|108.75|110.19|108.89|109.87|108.57|182
1658831700000|2022-07-26 10:35:00|110.06|108.76|110.02|108.72|110.06|108.76|109.81|108.51|162
1658832000000|2022-07-26 10:40:00|109.98|108.68|110.04|108.74|110.07|108.77|109.94|108.64|140
1658832300000|2022-07-26 10:45:00|110.05|108.75|110.11|108.81|110.15|108.85|110.05|108.75|104
1658832600000|2022-07-26 10:50:00|110.12|108.82|110.03|108.73|110.16|108.86|110.01|108.71|89
1658832900000|2022-07-26 10:55:00|110.02|108.72|110.04|108.74|110.21|108.91|110.02|108.72|84
1658833200000|2022-07-26 11:00:00|110.05|108.75|110.27|108.97|110.4|109.1|110.01|108.71|75
1658833500000|2022-07-26 11:05:00|110.26|108.96|110.16|108.86|110.28|108.98|110.16|108.86|125
1658833800000|2022-07-26 11:10:00|110.15|108.85|110.02|108.72|110.16|108.86|109.96|108.66|102
1658834100000|2022-07-26 11:15:00|110.03|108.73|110.03|108.73|110.14|108.84|109.99|108.69|87
1658834400000|2022-07-26 11:20:00|110.04|108.74|110.32|109.02|110.35|109.05|110.02|108.72|63
1658834700000|2022-07-26 11:25:00|110.33|109.03|110.2|108.9|110.33|109.03|110.15|108.85|105
1658835000000|2022-07-26 11:30:00|110.22|108.92|110.13|108.83|110.32|109.02|110.04|108.74|135
1658835300000|2022-07-26 11:35:00|110.11|108.81|110.2|108.9|110.27|108.97|110.11|108.81|105
1658835600000|2022-07-26 11:40:00|110.21|108.91|109.96|108.66|110.24|108.94|109.96|108.66|57
1658835900000|2022-07-26 11:45:00|109.97|108.67|110.23|108.93|110.25|108.95|109.96|108.66|81
1658836200000|2022-07-26 11:50:00|110.24|108.94|110|108.7|110.34|109.04|109.97|108.67|88
1658836500000|2022-07-26 11:55:00|110.01|108.71|109.84|108.54|110.2|108.9|108.89|107.59|380
1658836800000|2022-07-26 12:00:00|109.83|108.53|109.81|108.51|109.93|108.63|109.54|108.24|253
1658837100000|2022-07-26 12:05:00|109.82|108.52|110.16|108.86|110.28|108.98|109.82|108.52|125
1658837400000|2022-07-26 12:10:00|110.17|108.87|110.34|109.04|110.51|109.21|110.15|108.85|174
1658837700000|2022-07-26 12:15:00|110.33|109.03|110.02|108.72|110.42|109.12|110|108.7|248
1658838000000|2022-07-26 12:20:00|110.01|108.71|109.73|108.43|110.13|108.83|109.71|108.41|252
1658838300000|2022-07-26 12:25:00|109.72|108.42|109.73|108.43|109.84|108.54|109.62|108.32|121
1658838600000|2022-07-26 12:30:00|109.72|108.42|109.78|108.48|109.8|108.5|109.62|108.32|117
1658838900000|2022-07-26 12:35:00|109.77|108.47|109.42|108.12|109.78|108.48|109.31|108.01|203
1658839200000|2022-07-26 12:40:00|109.43|108.13|109.1|107.8|109.5|108.2|109|107.7|319
1658839500000|2022-07-26 12:45:00|109.11|107.81|108.59|107.29|109.19|107.89|108.53|107.23|174
1658839800000|2022-07-26 12:50:00|108.58|107.28|108.69|107.39|108.79|107.49|108.57|107.27|92
1658840100000|2022-07-26 12:55:00|108.67|107.37|108.79|107.49|108.94|107.64|108.67|107.37|144
1658840400000|2022-07-26 13:00:00|108.8|107.5|108.92|107.62|108.92|107.62|108.56|107.26|176
1658840700000|2022-07-26 13:05:00|108.91|107.61|108.47|107.17|108.92|107.62|108.45|107.15|127
1658841000000|2022-07-26 13:10:00|108.46|107.16|108.09|106.79|108.64|107.34|107.75|106.45|260
1658841300000|2022-07-26 13:15:00|108.1|106.8|108.18|106.88|108.26|106.96|107.78|106.48|218
1658841600000|2022-07-26 13:20:00|108.19|106.89|108.36|107.06|108.55|107.25|108.17|106.87|105
1658841900000|2022-07-26 13:25:00|108.37|107.07|108.54|107.24|108.55|107.25|108.33|107.03|98
1658842200000|2022-07-26 13:30:00|108.5|107.2|108.35|107.05|108.59|107.29|108.13|106.83|266
1658842500000|2022-07-26 13:35:00|108.34|107.04|108.74|107.44|108.77|107.47|108.29|106.99|144
1658842800000|2022-07-26 13:40:00|108.76|107.46|108.76|107.46|108.86|107.56|108.65|107.35|128
1658843100000|2022-07-26 13:45:00|108.75|107.45|108.51|107.21|108.77|107.47|108.38|107.08|149
1658843400000|2022-07-26 13:50:00|108.52|107.22|108.78|107.48|108.97|107.67|108.5|107.2|110
1658843700000|2022-07-26 13:55:00|108.8|107.5|108.84|107.54|108.94|107.64|108.71|107.41|135
1658844000000|2022-07-26 14:00:00|108.83|107.53|109.13|107.83|109.14|107.84|108.52|107.22|215
1658844300000|2022-07-26 14:05:00|109.14|107.84|109.22|107.92|109.37|108.07|109.11|107.81|143
1658844600000|2022-07-26 14:10:00|109.24|107.94|108.83|107.53|109.34|108.04|108.75|107.45|201
1658844900000|2022-07-26 14:15:00|108.82|107.52|108.73|107.43|108.91|107.61|108.55|107.25|121
1658845200000|2022-07-26 14:20:00|108.72|107.42|108.58|107.28|108.73|107.43|108.48|107.18|137
1658845500000|2022-07-26 14:25:00|108.59|107.29|108.67|107.37|108.8|107.5|108.57|107.27|122
1658845800000|2022-07-26 14:30:00|108.68|107.38|108.51|107.21|108.7|107.4|108.33|107.03|160
1658846100000|2022-07-26 14:35:00|108.52|107.22|108.62|107.32|108.65|107.35|108.46|107.16|122
1658846400000|2022-07-26 14:40:00|108.61|107.31|108.8|107.5|108.84|107.54|108.6|107.3|105
1658846700000|2022-07-26 14:45:00|108.81|107.51|109.12|107.82|109.17|107.87|108.78|107.48|94
1658847000000|2022-07-26 14:50:00|109.14|107.84|109.16|107.86|109.24|107.94|109.07|107.77|99
1658847300000|2022-07-26 14:55:00|109.17|107.87|109.34|108.04|109.34|108.04|109.1|107.8|92
1658847600000|2022-07-26 15:00:00|109.33|108.03|109.19|107.89|109.38|108.08|109.18|107.88|164
1658847900000|2022-07-26 15:05:00|109.18|107.88|108.74|107.44|109.18|107.88|108.71|107.41|202
1658848200000|2022-07-26 15:10:00|108.73|107.43|108.91|107.61|108.91|107.61|108.7|107.4|86
1658848500000|2022-07-26 15:15:00|108.92|107.62|108.74|107.44|108.94|107.64|108.67|107.37|92
1658848800000|2022-07-26 15:20:00|108.73|107.43|108.49|107.19|108.81|107.51|108.4|107.1|133
1658849100000|2022-07-26 15:25:00|108.5|107.2|108.51|107.21|108.55|107.25|108.33|107.03|199
1658849400000|2022-07-26 15:30:00|108.49|107.19|108.47|107.17|108.63|107.33|108.15|106.85|194
1658849700000|2022-07-26 15:35:00|108.5|107.2|108.53|107.23|108.59|107.29|108.35|107.05|107
1658850000000|2022-07-26 15:40:00|108.52|107.22|108.58|107.28|108.59|107.29|108.39|107.09|135
1658850300000|2022-07-26 15:45:00|108.59|107.29|108.16|106.86|108.63|107.33|108.16|106.86|97
1658850600000|2022-07-26 15:50:00|108.18|106.88|107.8|106.5|108.3|107|107.72|106.42|150
1658850900000|2022-07-26 15:55:00|107.79|106.49|107.8|106.5|107.95|106.65|107.75|106.45|122
1658851200000|2022-07-26 16:00:00|107.79|106.49|108.05|106.75|108.09|106.79|107.76|106.46|167
1658851500000|2022-07-26 16:05:00|108.04|106.74|108.34|107.04|108.49|107.19|108.04|106.74|225
1658851800000|2022-07-26 16:10:00|108.35|107.05|107.71|106.41|108.36|107.06|107.37|106.07|181
1658852100000|2022-07-26 16:15:00|107.72|106.42|108.14|106.84|108.15|106.85|107.72|106.42|84
1658852400000|2022-07-26 16:20:00|108.13|106.83|107.98|106.68|108.89|107.59|107.83|106.53|276
1658852700000|2022-07-26 16:25:00|107.99|106.69|107.96|106.66|108.2|106.9|107.93|106.63|141
1658853000000|2022-07-26 16:30:00|107.97|106.67|108.24|106.94|108.26|106.96|107.97|106.67|84
1658853300000|2022-07-26 16:35:00|108.22|106.92|108.23|106.93|108.31|107.01|108.18|106.88|54
1658853600000|2022-07-26 16:40:00|108.25|106.95|108.31|107.01|108.38|107.08|108.11|106.81|85
1658853900000|2022-07-26 16:45:00|108.32|107.02|108.42|107.12|108.52|107.22|108.32|107.02|78
1658854200000|2022-07-26 16:50:00|108.41|107.11|108.58|107.28|108.58|107.28|108.41|107.11|80
1658854500000|2022-07-26 16:55:00|108.57|107.27|108.7|107.4|108.7|107.4|108.5|107.2|61
1658854800000|2022-07-26 17:00:00|108.71|107.41|108.91|107.61|108.91|107.61|108.59|107.29|114
1658855100000|2022-07-26 17:05:00|108.92|107.62|109.23|107.93|109.25|107.95|108.91|107.61|145
1658855400000|2022-07-26 17:10:00|109.22|107.92|109.04|107.74|109.24|107.94|108.96|107.66|118
1658855700000|2022-07-26 17:15:00|109.03|107.73|108.73|107.43|109.04|107.74|108.67|107.37|142
1658856000000|2022-07-26 17:20:00|108.74|107.44|109.34|108.04|109.35|108.05|108.74|107.44|135
1658856300000|2022-07-26 17:25:00|109.35|108.05|109.35|108.05|109.44|108.14|109.18|107.88|121
1658856600000|2022-07-26 17:30:00|109.37|108.07|109.21|107.91|109.43|108.13|109.09|107.79|193
1658856900000|2022-07-26 17:35:00|109.22|107.92|108.76|107.46|109.3|108|108.76|107.46|190
1658857200000|2022-07-26 17:40:00|108.77|107.47|108.83|107.53|108.94|107.64|108.76|107.46|75
1658857500000|2022-07-26 17:45:00|108.84|107.54|108.74|107.44|108.87|107.57|108.73|107.43|44
1658857800000|2022-07-26 17:50:00|108.75|107.45|108.83|107.53|108.9|107.6|108.73|107.43|32
1658858100000|2022-07-26 17:55:00|108.84|107.54|108.51|107.21|108.84|107.54|108.51|107.21|91
1658858400000|2022-07-26 18:00:00|108.52|107.22|108.88|107.58|108.89|107.59|108.5|107.2|67
1658858700000|2022-07-26 18:05:00|108.87|107.57|108.4|107.1|108.89|107.59|108.39|107.09|158
1658859000000|2022-07-26 18:10:00|108.39|107.09|108.52|107.22|108.6|107.3|108.39|107.09|112
1658859300000|2022-07-26 18:15:00|108.53|107.23|108.32|107.02|108.55|107.25|108.27|106.97|104
1658859600000|2022-07-26 18:20:00|108.31|107.01|108.38|107.08|108.4|107.1|108.28|106.98|58
1658859900000|2022-07-26 18:25:00|108.37|107.07|108.32|107.02|108.47|107.17|108.31|107.01|43
1658860200000|2022-07-26 18:30:00|108.31|107.01|107.83|106.53|108.31|107.01|107.82|106.52|141
1658860500000|2022-07-26 18:35:00|107.84|106.54|107.81|106.51|108.05|106.75|107.79|106.49|106
1658860800000|2022-07-26 18:40:00|107.82|106.52|107.91|106.61|108.01|106.71|107.73|106.43|102
1658861100000|2022-07-26 18:45:00|107.9|106.6|108.07|106.77|108.09|106.79|107.87|106.57|129
1658861400000|2022-07-26 18:50:00|108.08|106.78|108.21|106.91|108.3|107|108.05|106.75|94
1658861700000|2022-07-26 18:55:00|108.18|106.88|108.18|106.88|108.23|106.93|108.07|106.77|101
1658862000000|2022-07-26 19:00:00|108.19|106.89|108.07|106.77|108.22|106.92|107.99|106.69|122
1658862300000|2022-07-26 19:05:00|108.08|106.78|107.45|106.15|108.13|106.83|107.4|106.1|204
1658862600000|2022-07-26 19:10:00|107.47|106.17|107.76|106.46|107.77|106.47|107.23|105.93|214
1658862900000|2022-07-26 19:15:00|107.77|106.47|107.77|106.47|107.87|106.57|107.64|106.34|130
1658863200000|2022-07-26 19:20:00|107.78|106.48|107.77|106.47|107.87|106.57|107.69|106.39|139
1658863500000|2022-07-26 19:25:00|107.76|106.46|107.56|106.26|107.78|106.48|107.43|106.13|175
1658863800000|2022-07-26 19:30:00|107.57|106.27|107.86|106.56|107.86|106.56|107.53|106.23|101
1658864100000|2022-07-26 19:35:00|107.85|106.55|108.01|106.71|108.01|106.71|107.75|106.45|65
1658864400000|2022-07-26 19:40:00|108.02|106.72|107.65|106.35|108.04|106.74|107.51|106.21|145
1658864700000|2022-07-26 19:45:00|107.64|106.34|107.96|106.66|107.96|106.66|107.63|106.33|83
1658865000000|2022-07-26 19:50:00|107.97|106.67|108.14|106.84|108.16|106.86|107.93|106.63|111
1658865300000|2022-07-26 19:55:00|108.16|106.86|108.13|106.83|108.28|106.98|108.13|106.83|125
1658865600000|2022-07-26 20:00:00|108.12|106.82|107.72|106.42|108.46|107.16|107.57|106.27|347
1658865900000|2022-07-26 20:05:00|107.74|106.44|108.51|107.21|108.51|107.21|107.7|106.4|236
1658866200000|2022-07-26 20:10:00|108.54|107.24|108.72|107.42|108.9|107.6|108.54|107.24|168
1658866500000|2022-07-26 20:15:00|108.71|107.41|109.11|107.81|109.28|107.98|108.7|107.4|122
1658866800000|2022-07-26 20:20:00|109.12|107.82|108.92|107.62|109.12|107.82|108.8|107.5|170
1658867100000|2022-07-26 20:25:00|108.91|107.61|108.89|107.59|108.92|107.62|108.81|107.51|96
1658867400000|2022-07-26 20:30:00|108.88|107.58|108.69|107.39|108.9|107.6|108.65|107.35|165
1658867700000|2022-07-26 20:35:00|108.7|107.4|108.76|107.46|108.86|107.56|108.68|107.38|121
1658868000000|2022-07-26 20:40:00|108.78|107.48|108.9|107.6|109.13|107.83|108.69|107.39|193
1658868300000|2022-07-26 20:45:00|108.91|107.61|108.93|107.63|108.93|107.63|108.79|107.49|64
1658868600000|2022-07-26 20:50:00|108.92|107.62|109.07|107.77|109.07|107.77|108.91|107.61|58
1658868900000|2022-07-26 20:55:00|109.02|107.72|109.21|107.91|109.21|107.91|109.02|107.72|80
1658869200000|2022-07-26 21:00:00|109.22|107.92|109.28|107.98|109.33|108.03|109.14|107.84|64
1658869500000|2022-07-26 21:05:00|109.3|108|109.97|108.67|110.08|108.78|109.29|107.99|107
1658869800000|2022-07-26 21:10:00|109.95|108.65|109.96|108.66|109.97|108.67|109.68|108.38|100
1658870100000|2022-07-26 21:15:00|110.07|108.77|109.68|108.38|110.08|108.78|109.64|108.34|99
1658870400000|2022-07-26 21:20:00|109.69|108.39|109.63|108.33|109.69|108.39|109.53|108.23|80
1658870700000|2022-07-26 21:25:00|109.64|108.34|109.8|108.5|110.17|108.87|109.61|108.31|88
1658871000000|2022-07-26 21:30:00|109.79|108.49|109.5|108.2|109.81|108.51|109.47|108.17|93
1658871300000|2022-07-26 21:35:00|109.47|108.17|109.23|107.93|109.51|108.21|109.2|107.9|142
1658871600000|2022-07-26 21:40:00|109.22|107.92|109.37|108.07|109.45|108.15|109.22|107.92|64
1658871900000|2022-07-26 21:45:00|109.38|108.08|109.35|108.05|109.44|108.14|109.3|108|99
1658872200000|2022-07-26 21:50:00|109.34|108.04|109.44|108.14|109.45|108.15|109.04|107.74|113
1658872500000|2022-07-26 21:55:00|109.43|108.13|109.62|108.32|109.64|108.34|109.43|108.13|24
1658872800000|2022-07-26 22:00:00|109.63|108.33|110.15|108.85|110.15|108.85|109.62|108.32|172
1658873100000|2022-07-26 22:05:00|110.17|108.87|110.39|109.09|110.39|109.09|110.14|108.84|121
1658873400000|2022-07-26 22:10:00|110.37|109.07|110.37|109.07|110.39|109.09|110.11|108.81|70
1658873700000|2022-07-26 22:15:00|110.36|109.06|110.57|109.27|110.76|109.46|110.19|108.89|133
1658874000000|2022-07-26 22:20:00|110.58|109.28|110.78|109.48|110.87|109.57|110.51|109.21|140
1658874300000|2022-07-26 22:25:00|110.76|109.46|110.63|109.33|110.85|109.55|110.63|109.33|93
1658874600000|2022-07-26 22:30:00|110.61|109.31|110.82|109.52|110.84|109.54|110.55|109.25|80
1658874900000|2022-07-26 22:35:00|110.83|109.53|110.88|109.58|110.91|109.61|110.75|109.45|107
1658875200000|2022-07-26 22:40:00|110.97|109.67|111.07|109.77|111.07|109.77|110.92|109.62|62
1658875500000|2022-07-26 22:45:00|111.06|109.76|111.23|109.93|111.27|109.97|111.04|109.74|67
1658875800000|2022-07-26 22:50:00|111.24|109.94|111.08|109.78|111.24|109.94|110.99|109.69|121
1658876100000|2022-07-26 22:55:00|111.09|109.79|111.18|109.88|111.2|109.9|110.98|109.68|153
1658876400000|2022-07-26 23:00:00|111.19|109.89|110.88|109.58|111.22|109.92|110.85|109.55|133
1658876700000|2022-07-26 23:05:00|110.87|109.57|110.68|109.38|110.87|109.57|110.54|109.24|78
1658877000000|2022-07-26 23:10:00|110.7|109.4|111.42|110.12|111.44|110.14|110.7|109.4|116
1658877300000|2022-07-26 23:15:00|111.41|110.11|110.92|109.62|111.44|110.14|110.78|109.48|214
1658877600000|2022-07-26 23:20:00|110.93|109.63|110.83|109.53|110.93|109.63|110.69|109.39|109
1658877900000|2022-07-26 23:25:00|110.84|109.54|110.75|109.45|110.84|109.54|110.66|109.36|51
1658878200000|2022-07-26 23:30:00|110.76|109.46|110.73|109.43|110.77|109.47|110.68|109.38|63
1658878500000|2022-07-26 23:35:00|110.72|109.42|111.36|110.06|111.37|110.07|110.72|109.42|174
1658878800000|2022-07-26 23:40:00|111.37|110.07|111.54|110.24|111.92|110.62|111.37|110.07|229
1658879100000|2022-07-26 23:45:00|111.56|110.26|111.73|110.43|111.81|110.51|111.36|110.06|272
1658879400000|2022-07-26 23:50:00|111.75|110.45|111.66|110.36|111.75|110.45|111.51|110.21|74
1658879700000|2022-07-26 23:55:00|111.65|110.35|111.8|110.5|111.94|110.64|111.51|110.21|213
1658880000000|2022-07-27 00:00:00|111.81|110.51|111.71|110.41|112.05|110.75|111.65|110.35|167
1658880300000|2022-07-27 00:05:00|111.73|110.43|111.96|110.66|111.99|110.69|111.66|110.36|147
1658880600000|2022-07-27 00:10:00|111.97|110.67|112.18|110.88|112.19|110.89|111.96|110.66|119
1658880900000|2022-07-27 00:15:00|112.19|110.89|111.8|110.5|112.2|110.9|111.67|110.37|151
1658881200000|2022-07-27 00:20:00|111.79|110.49|111.42|110.12|111.79|110.49|111.32|110.02|113
1658881500000|2022-07-27 00:25:00|111.43|110.13|111.4|110.1|111.43|110.13|111.18|109.88|74
1658881800000|2022-07-27 00:30:00|111.39|110.09|111.09|109.79|111.39|110.09|111.04|109.74|137
1658882100000|2022-07-27 00:35:00|111.11|109.81|111.06|109.76|111.23|109.93|110.85|109.55|105
1658882400000|2022-07-27 00:40:00|111.08|109.78|111.24|109.94|111.35|110.05|111.06|109.76|148
1658882700000|2022-07-27 00:45:00|111.25|109.95|111.23|109.93|111.41|110.11|111.19|109.89|82
1658883000000|2022-07-27 00:50:00|111.22|109.92|111.3|110|111.37|110.07|111.14|109.84|59
1658883300000|2022-07-27 00:55:00|111.31|110.01|112.15|110.85|112.16|110.86|111.31|110.01|96
1658883600000|2022-07-27 01:00:00|112.14|110.84|112.01|110.71|112.33|111.03|112|110.7|147
1658883900000|2022-07-27 01:05:00|112.02|110.72|112.09|110.79|112.16|110.86|111.94|110.64|147
1658884200000|2022-07-27 01:10:00|112.08|110.78|111.88|110.58|112.09|110.79|111.87|110.57|82
1658884500000|2022-07-27 01:15:00|111.86|110.56|111.37|110.07|111.87|110.57|111.37|110.07|187
1658884800000|2022-07-27 01:20:00|111.38|110.08|111.38|110.08|111.51|110.21|111.22|109.92|199
1658885100000|2022-07-27 01:25:00|111.36|110.06|111.39|110.09|111.4|110.1|111.19|109.89|141
1658885400000|2022-07-27 01:30:00|111.38|110.08|111.08|109.78|111.39|110.09|110.95|109.65|66
1658885700000|2022-07-27 01:35:00|111.09|109.79|111.03|109.73|111.15|109.85|110.98|109.68|87
1658886000000|2022-07-27 01:40:00|111.01|109.71|111.04|109.74|111.14|109.84|110.97|109.67|48
1658886300000|2022-07-27 01:45:00|111.05|109.75|110.82|109.52|111.05|109.75|110.78|109.48|87
1658886600000|2022-07-27 01:50:00|110.81|109.51|110.72|109.42|110.85|109.55|110.67|109.37|68
1658886900000|2022-07-27 01:55:00|110.73|109.43|110.73|109.43|110.76|109.46|110.59|109.29|58
1658887200000|2022-07-27 02:00:00|110.75|109.45|110.67|109.37|110.89|109.59|110.66|109.36|100
1658887500000|2022-07-27 02:05:00|110.66|109.36|110.57|109.27|110.66|109.36|110.52|109.22|82
1658887800000|2022-07-27 02:10:00|110.56|109.26|110.53|109.23|110.63|109.33|110.52|109.22|70
1658888100000|2022-07-27 02:15:00|110.52|109.22|110.61|109.31|110.63|109.33|110.45|109.15|85
1658888400000|2022-07-27 02:20:00|110.63|109.33|110.52|109.22|110.63|109.33|110.43|109.13|87
1658888700000|2022-07-27 02:25:00|110.53|109.23|110.5|109.2|110.54|109.24|110.46|109.16|73
1658889000000|2022-07-27 02:30:00|110.49|109.19|110.51|109.21|110.52|109.22|110.33|109.03|91
1658889300000|2022-07-27 02:35:00|110.5|109.2|110.6|109.3|110.6|109.3|110.43|109.13|66
1658889600000|2022-07-27 02:40:00|110.61|109.31|110.73|109.43|110.74|109.44|110.61|109.31|27
1658889900000|2022-07-27 02:45:00|110.72|109.42|111.13|109.83|111.14|109.84|110.72|109.42|95
1658890200000|2022-07-27 02:50:00|111.14|109.84|110.84|109.54|111.2|109.9|110.72|109.42|62
1658890500000|2022-07-27 02:55:00|110.83|109.53|110.91|109.61|110.95|109.65|110.77|109.47|75
1658890800000|2022-07-27 03:00:00|110.92|109.62|110.65|109.35|110.92|109.62|110.61|109.31|65
1658891100000|2022-07-27 03:05:00|110.63|109.33|110.21|108.91|110.74|109.44|110.21|108.91|124
1658891400000|2022-07-27 03:10:00|110.16|108.86|110.12|108.82|110.22|108.92|110.04|108.74|165
1658891700000|2022-07-27 03:15:00|110.11|108.81|109.92|108.62|110.21|108.91|109.89|108.59|112
1658892000000|2022-07-27 03:20:00|109.9|108.6|110.16|108.86|110.27|108.97|109.9|108.6|96
1658892300000|2022-07-27 03:25:00|110.15|108.85|110.14|108.84|110.24|108.94|110.12|108.82|73
1658892600000|2022-07-27 03:30:00|110.13|108.83|110.03|108.73|110.13|108.83|109.98|108.68|70
1658892900000|2022-07-27 03:35:00|110.04|108.74|109.85|108.55|110.04|108.74|109.7|108.4|79
1658893200000|2022-07-27 03:40:00|109.86|108.56|109.74|108.44|109.86|108.56|109.73|108.43|73
1658893500000|2022-07-27 03:45:00|109.75|108.45|109.82|108.52|109.9|108.6|109.75|108.45|63
1658893800000|2022-07-27 03:50:00|109.83|108.53|109.93|108.63|109.95|108.65|109.81|108.51|88
1658894100000|2022-07-27 03:55:00|109.94|108.64|109.93|108.63|109.94|108.64|109.85|108.55|70
1658894400000|2022-07-27 04:00:00|109.92|108.62|109.94|108.64|110.1|108.8|109.84|108.54|84
1658894700000|2022-07-27 04:05:00|109.95|108.65|110.16|108.86|110.16|108.86|109.94|108.64|40
1658895000000|2022-07-27 04:10:00|110.21|108.91|110.5|109.2|110.5|109.2|110.21|108.91|48
1658895300000|2022-07-27 04:15:00|110.47|109.17|110.45|109.15|110.51|109.21|110.43|109.13|54
1658895600000|2022-07-27 04:20:00|110.46|109.16|110.62|109.32|110.63|109.33|110.45|109.15|106
1658895900000|2022-07-27 04:25:00|110.63|109.33|111.02|109.72|111.03|109.73|110.52|109.22|90
1658896200000|2022-07-27 04:30:00|111.01|109.71|110.58|109.28|111.01|109.71|110.58|109.28|84
1658896500000|2022-07-27 04:35:00|110.56|109.26|110.41|109.11|110.73|109.43|110.4|109.1|119
1658896800000|2022-07-27 04:40:00|110.42|109.12|110.41|109.11|110.53|109.23|110.39|109.09|103
1658897100000|2022-07-27 04:45:00|110.39|109.09|110.27|108.97|110.42|109.12|110.16|108.86|106
1658897400000|2022-07-27 04:50:00|110.26|108.96|110.38|109.08|110.38|109.08|110.26|108.96|46
1658897700000|2022-07-27 04:55:00|110.37|109.07|110.4|109.1|110.54|109.24|110.36|109.06|45
1658898000000|2022-07-27 05:00:00|110.42|109.12|110.55|109.25|110.55|109.25|110.34|109.04|62
1658898300000|2022-07-27 05:05:00|110.56|109.26|110.64|109.34|110.7|109.4|110.54|109.24|58
1658898600000|2022-07-27 05:10:00|110.63|109.33|111.12|109.82|111.24|109.94|110.54|109.24|115
1658898900000|2022-07-27 05:15:00|111.1|109.8|111.65|110.35|111.72|110.42|111.08|109.78|111
1658899200000|2022-07-27 05:20:00|111.68|110.38|112.05|110.75|112.05|110.75|111.65|110.35|95
1658899500000|2022-07-27 05:25:00|112.04|110.74|111.95|110.65|112.05|110.75|111.76|110.46|106
1658899800000|2022-07-27 05:30:00|111.94|110.64|112.24|110.94|112.25|110.95|111.93|110.63|144
1658900100000|2022-07-27 05:35:00|112.23|110.93|112.18|110.88|112.26|110.96|112.16|110.86|125
1658900400000|2022-07-27 05:40:00|112.15|110.85|112.07|110.77|112.18|110.88|112.05|110.75|132
1658900700000|2022-07-27 05:45:00|112.06|110.76|111.8|110.5|112.09|110.79|111.72|110.42|209
1658901000000|2022-07-27 05:50:00|111.79|110.49|111.68|110.38|111.83|110.53|111.67|110.37|158
1658901300000|2022-07-27 05:55:00|111.7|110.4|111.93|110.63|111.97|110.67|111.6|110.3|214
1658901600000|2022-07-27 06:00:00|111.96|110.66|112.23|110.93|112.25|110.95|111.96|110.66|150
1658901900000|2022-07-27 06:05:00|112.24|110.94|111.76|110.46|112.58|111.28|111.67|110.37|332
1658902200000|2022-07-27 06:10:00|111.75|110.45|111.85|110.55|112|110.7|111.19|109.89|207
1658902500000|2022-07-27 06:15:00|111.84|110.54|111.7|110.4|111.89|110.59|111.66|110.36|113
1658902800000|2022-07-27 06:20:00|111.69|110.39|111.5|110.2|111.69|110.39|111.47|110.17|112
1658903100000|2022-07-27 06:25:00|111.52|110.22|111.56|110.26|111.57|110.27|111.44|110.14|136
1658903400000|2022-07-27 06:30:00|111.57|110.27|111.76|110.46|111.8|110.5|111.44|110.14|98
1658903700000|2022-07-27 06:35:00|111.77|110.47|111.38|110.08|111.79|110.49|111.38|110.08|115
1658904000000|2022-07-27 06:40:00|111.39|110.09|111.47|110.17|111.54|110.24|111.37|110.07|75
1658904300000|2022-07-27 06:45:00|111.49|110.19|111.33|110.03|111.55|110.25|111.29|109.99|106
1658904600000|2022-07-27 06:50:00|111.35|110.05|111.33|110.03|111.54|110.24|111.26|109.96|94
1658904900000|2022-07-27 06:55:00|111.34|110.04|111.31|110.01|111.39|110.09|110.92|109.62|141
1658905200000|2022-07-27 07:00:00|111.3|110|111.95|110.65|112.08|110.78|111.24|109.94|208
1658905500000|2022-07-27 07:05:00|111.97|110.67|112.15|110.85|112.27|110.97|111.97|110.67|122
1658905800000|2022-07-27 07:10:00|112.16|110.86|112.03|110.73|112.21|110.91|111.97|110.67|81
1658906100000|2022-07-27 07:15:00|112.04|110.74|112.06|110.76|112.11|110.81|111.99|110.69|98
1658906400000|2022-07-27 07:20:00|112.04|110.74|111.89|110.59|112.26|110.96|111.88|110.58|112
1658906700000|2022-07-27 07:25:00|111.88|110.58|111.88|110.58|111.96|110.66|111.88|110.58|45
1658907000000|2022-07-27 07:30:00|111.87|110.57|111.76|110.46|111.96|110.66|111.76|110.46|105
1658907300000|2022-07-27 07:35:00|111.77|110.47|111.84|110.54|111.87|110.57|111.76|110.46|76
1658907600000|2022-07-27 07:40:00|111.85|110.55|111.84|110.54|111.87|110.57|111.79|110.49|80
1658907900000|2022-07-27 07:45:00|111.83|110.53|112.13|110.83|112.17|110.87|111.82|110.52|84
1658908200000|2022-07-27 07:50:00|112.14|110.84|111.84|110.54|112.15|110.85|111.79|110.49|83
1658908500000|2022-07-27 07:55:00|111.83|110.53|111.87|110.57|112.03|110.73|111.83|110.53|65
1658908800000|2022-07-27 08:00:00|111.88|110.58|112.11|110.81|112.11|110.81|111.82|110.52|65
1658909100000|2022-07-27 08:05:00|112.09|110.79|112.11|110.81|112.53|111.23|112.07|110.77|158
1658909400000|2022-07-27 08:10:00|112.12|110.82|112.1|110.8|112.17|110.87|112.02|110.72|91
1658909700000|2022-07-27 08:15:00|112.11|110.81|112.01|110.71|112.17|110.87|111.99|110.69|86
1658910000000|2022-07-27 08:20:00|112.03|110.73|112.25|110.95|112.51|111.21|112.03|110.73|100
1658910300000|2022-07-27 08:25:00|112.22|110.92|112.3|111|112.37|111.07|112.16|110.86|87
1658910600000|2022-07-27 08:30:00|112.29|110.99|112.17|110.87|112.3|111|112.13|110.83|54
1658910900000|2022-07-27 08:35:00|112.18|110.88|112.08|110.78|112.38|111.08|112.07|110.77|111
1658911200000|2022-07-27 08:40:00|112.09|110.79|112.09|110.79|112.18|110.88|112.02|110.72|78
1658911500000|2022-07-27 08:45:00|112.08|110.78|111.87|110.57|112.08|110.78|111.87|110.57|61
1658911800000|2022-07-27 08:50:00|111.88|110.58|112.13|110.83|112.13|110.83|111.87|110.57|41
1658912100000|2022-07-27 08:55:00|112.12|110.82|111.94|110.64|112.12|110.82|111.9|110.6|56
1658912400000|2022-07-27 09:00:00|111.95|110.65|112.24|110.94|112.61|111.31|111.9|110.6|126
1658912700000|2022-07-27 09:05:00|112.22|110.92|112.23|110.93|112.31|111.01|112.06|110.76|91
1658913000000|2022-07-27 09:10:00|112.24|110.94|112.17|110.87|112.33|111.03|112.12|110.82|79
1658913300000|2022-07-27 09:15:00|112.18|110.88|112.21|110.91|112.26|110.96|112.16|110.86|94
1658913600000|2022-07-27 09:20:00|112.2|110.9|112.22|110.92|112.66|111.36|112.14|110.84|171
1658913900000|2022-07-27 09:25:00|112.23|110.93|112.28|110.98|112.4|111.1|112.22|110.92|160
1658914200000|2022-07-27 09:30:00|112.29|110.99|111.78|110.48|112.29|110.99|111.77|110.47|133
1658914500000|2022-07-27 09:35:00|111.8|110.5|111.6|110.3|111.97|110.67|111.55|110.25|137
1658914800000|2022-07-27 09:40:00|111.59|110.29|111.71|110.41|111.78|110.48|111.47|110.17|132
1658915100000|2022-07-27 09:45:00|111.72|110.42|111.62|110.32|111.72|110.42|111.53|110.23|104
1658915400000|2022-07-27 09:50:00|111.61|110.31|111.37|110.07|111.62|110.32|111.36|110.06|104
1658915700000|2022-07-27 09:55:00|111.36|110.06|111.4|110.1|111.4|110.1|111.2|109.9|84
1658916000000|2022-07-27 10:00:00|111.38|110.08|111.34|110.04|111.41|110.11|111.2|109.9|69
1658916300000|2022-07-27 10:05:00|111.33|110.03|111.28|109.98|111.39|110.09|111.21|109.91|39
1658916600000|2022-07-27 10:10:00|111.27|109.97|111.5|110.2|111.75|110.45|111.22|109.92|139
1658916900000|2022-07-27 10:15:00|111.49|110.19|111.6|110.3|111.61|110.31|111.39|110.09|71
1658917200000|2022-07-27 10:20:00|111.61|110.31|112.11|110.81|112.29|110.99|111.61|110.31|151
1658917500000|2022-07-27 10:25:00|112.1|110.8|112.3|111|112.35|111.05|112.1|110.8|78
1658917800000|2022-07-27 10:30:00|112.31|111.01|112.12|110.82|112.39|111.09|111.91|110.61|196
1658918100000|2022-07-27 10:35:00|112.13|110.83|111.89|110.59|112.19|110.89|111.88|110.58|52
1658918400000|2022-07-27 10:40:00|111.9|110.6|111.81|110.51|111.99|110.69|111.76|110.46|98
1658918700000|2022-07-27 10:45:00|111.8|110.5|111.34|110.04|111.8|110.5|111.32|110.02|127
1658919000000|2022-07-27 10:50:00|111.35|110.05|111.38|110.08|111.45|110.15|111.34|110.04|107
1658919300000|2022-07-27 10:55:00|111.39|110.09|111.44|110.14|111.46|110.16|111.29|109.99|120
1658919600000|2022-07-27 11:00:00|111.45|110.15|111.24|109.94|111.45|110.15|111.2|109.9|163
1658919900000|2022-07-27 11:05:00|111.23|109.93|111.19|109.89|111.34|110.04|111.18|109.88|75
1658920200000|2022-07-27 11:10:00|111.18|109.88|111.27|109.97|111.27|109.97|111.06|109.76|40
1658920500000|2022-07-27 11:15:00|111.28|109.98|111.41|110.11|111.41|110.11|111.28|109.98|54
1658920800000|2022-07-27 11:20:00|111.42|110.12|111.48|110.18|111.51|110.21|111.4|110.1|39
1658921100000|2022-07-27 11:25:00|111.49|110.19|111.71|110.41|111.71|110.41|111.48|110.18|36
1658921400000|2022-07-27 11:30:00|111.72|110.42|111.81|110.51|111.81|110.51|111.65|110.35|46
1658921700000|2022-07-27 11:35:00|111.8|110.5|111.7|110.4|111.82|110.52|111.68|110.38|36
1658922000000|2022-07-27 11:40:00|111.71|110.41|111.79|110.49|111.82|110.52|111.7|110.4|93
1658922300000|2022-07-27 11:45:00|111.78|110.48|112.19|110.89|112.19|110.89|111.78|110.48|96
1658922600000|2022-07-27 11:50:00|112.17|110.87|112.11|110.81|112.24|110.94|112.06|110.76|49
1658922900000|2022-07-27 11:55:00|112.12|110.82|111.3|110|112.12|110.82|111.12|109.82|228
1658923200000|2022-07-27 12:00:00|111.27|109.97|111.61|110.31|111.61|110.31|111.05|109.75|88
1658923500000|2022-07-27 12:05:00|111.62|110.32|111.59|110.29|111.95|110.65|111.52|110.22|158
1658923800000|2022-07-27 12:10:00|111.6|110.3|111.73|110.43|111.81|110.51|111.49|110.19|103
1658924100000|2022-07-27 12:15:00|111.74|110.44|111.59|110.29|111.8|110.5|111.5|110.2|98
1658924400000|2022-07-27 12:20:00|111.58|110.28|111.59|110.29|111.65|110.35|111.49|110.19|66
1658924700000|2022-07-27 12:25:00|111.6|110.3|111.61|110.31|111.67|110.37|111.5|110.2|39
1658925000000|2022-07-27 12:30:00|111.6|110.3|111.78|110.48|111.81|110.51|111.51|110.21|89
1658925300000|2022-07-27 12:35:00|111.79|110.49|112.21|110.91|112.3|111|111.79|110.49|112
1658925600000|2022-07-27 12:40:00|112.2|110.9|112.66|111.36|112.72|111.42|112.1|110.8|182
1658925900000|2022-07-27 12:45:00|112.71|111.41|112.6|111.3|112.74|111.44|112.44|111.14|126
1658926200000|2022-07-27 12:50:00|112.58|111.28|112.88|111.58|112.94|111.64|112.57|111.27|136
1658926500000|2022-07-27 12:55:00|112.85|111.55|112.96|111.66|113.05|111.75|112.78|111.48|133
1658926800000|2022-07-27 13:00:00|112.94|111.64|112.98|111.68|113.17|111.87|112.87|111.57|197
1658927100000|2022-07-27 13:05:00|112.99|111.69|112.87|111.57|113.05|111.75|112.83|111.53|124
1658927400000|2022-07-27 13:10:00|112.88|111.58|112.9|111.6|112.95|111.65|112.78|111.48|112
1658927700000|2022-07-27 13:15:00|112.89|111.59|113.02|111.72|113.02|111.72|112.77|111.47|121
1658928000000|2022-07-27 13:20:00|113.03|111.73|112.93|111.63|113.07|111.77|112.85|111.55|107
1658928300000|2022-07-27 13:25:00|112.91|111.61|112.45|111.15|113.03|111.73|112.43|111.13|245
1658928600000|2022-07-27 13:30:00|112.44|111.14|112.56|111.26|112.59|111.29|112.36|111.06|378
1658928900000|2022-07-27 13:35:00|112.55|111.25|112.73|111.43|112.92|111.62|112.51|111.21|253
1658929200000|2022-07-27 13:40:00|112.74|111.44|113.08|111.78|113.08|111.78|112.72|111.42|145
1658929500000|2022-07-27 13:45:00|113.09|111.79|113.75|112.45|113.78|112.48|112.93|111.63|182
1658929800000|2022-07-27 13:50:00|113.78|112.48|113.96|112.66|113.97|112.67|113.64|112.34|197
1658930100000|2022-07-27 13:55:00|113.94|112.64|113.85|112.55|114.17|112.87|113.82|112.52|191
1658930400000|2022-07-27 14:00:00|113.86|112.56|113.81|112.51|113.88|112.58|113.58|112.28|200
1658930700000|2022-07-27 14:05:00|113.82|112.52|113.75|112.45|114.1|112.8|113.65|112.35|175
1658931000000|2022-07-27 14:10:00|113.74|112.44|113.87|112.57|113.97|112.67|113.67|112.37|147
1658931300000|2022-07-27 14:15:00|113.88|112.58|113.66|112.36|113.95|112.65|113.6|112.3|161
1658931600000|2022-07-27 14:20:00|113.65|112.35|113.64|112.34|113.67|112.37|113.38|112.08|148
1658931900000|2022-07-27 14:25:00|113.63|112.33|113.62|112.32|113.73|112.43|113.55|112.25|78
1658932200000|2022-07-27 14:30:00|113.61|112.31|113.31|112.01|113.62|112.32|113.27|111.97|236
1658932500000|2022-07-27 14:35:00|113.29|111.99|113.25|111.95|113.33|112.03|113.19|111.89|195
1658932800000|2022-07-27 14:40:00|113.29|111.99|113.14|111.84|113.29|111.99|113.06|111.76|225
1658933100000|2022-07-27 14:45:00|113.13|111.83|113.33|112.03|113.33|112.03|113.11|111.81|128
1658933400000|2022-07-27 14:50:00|113.34|112.04|113.58|112.28|113.66|112.36|113.33|112.03|178
1658933700000|2022-07-27 14:55:00|113.59|112.29|113.37|112.07|113.59|112.29|113.29|111.99|184
1658934000000|2022-07-27 15:00:00|113.39|112.09|113.62|112.32|113.65|112.35|113.33|112.03|147
1658934300000|2022-07-27 15:05:00|113.61|112.31|113.54|112.24|113.78|112.48|113.45|112.15|156
1658934600000|2022-07-27 15:10:00|113.53|112.23|113.74|112.44|113.75|112.45|113.47|112.17|76
1658934900000|2022-07-27 15:15:00|113.75|112.45|113.66|112.36|113.87|112.57|113.66|112.36|96
1658935200000|2022-07-27 15:20:00|113.67|112.37|113.38|112.08|113.67|112.37|113.36|112.06|113
1658935500000|2022-07-27 15:25:00|113.37|112.07|113.65|112.35|113.67|112.37|113.37|112.07|127
1658935800000|2022-07-27 15:30:00|113.66|112.36|113.83|112.53|113.83|112.53|113.57|112.27|45
1658936100000|2022-07-27 15:35:00|113.82|112.52|113.73|112.43|113.94|112.64|113.73|112.43|85
1658936400000|2022-07-27 15:40:00|113.72|112.42|113.52|112.22|113.73|112.43|113.52|112.22|83
1658936700000|2022-07-27 15:45:00|113.5|112.2|113.52|112.22|113.68|112.38|113.42|112.12|123
1658937000000|2022-07-27 15:50:00|113.53|112.23|113.44|112.14|113.61|112.31|113.42|112.12|105
1658937300000|2022-07-27 15:55:00|113.43|112.13|113.44|112.14|113.62|112.32|113.43|112.13|151
1658937600000|2022-07-27 16:00:00|113.45|112.15|113.54|112.24|113.71|112.41|113.44|112.14|150
1658937900000|2022-07-27 16:05:00|113.53|112.23|113.46|112.16|113.58|112.28|113.35|112.05|185
1658938200000|2022-07-27 16:10:00|113.47|112.17|114.16|112.86|114.19|112.89|113.41|112.11|214
1658938500000|2022-07-27 16:15:00|114.18|112.88|114.46|113.16|114.6|113.3|114.06|112.76|238
1658938800000|2022-07-27 16:20:00|114.47|113.17|114.53|113.23|114.62|113.32|114.46|113.16|199
1658939100000|2022-07-27 16:25:00|114.54|113.24|114.86|113.56|115.03|113.73|114.54|113.24|163
1658939400000|2022-07-27 16:30:00|114.84|113.54|114.88|113.58|115.03|113.73|114.75|113.45|114
1658939700000|2022-07-27 16:35:00|114.81|113.51|114.89|113.59|114.98|113.68|114.78|113.48|141
1658940000000|2022-07-27 16:40:00|114.9|113.6|114.55|113.25|114.96|113.66|114.53|113.23|134
1658940300000|2022-07-27 16:45:00|114.56|113.26|113.76|112.46|114.69|113.39|113.73|112.43|178
1658940600000|2022-07-27 16:50:00|113.77|112.47|113.88|112.58|113.96|112.66|113.75|112.45|115
1658940900000|2022-07-27 16:55:00|113.83|112.53|113.34|112.04|113.83|112.53|112.91|111.61|316
1658941200000|2022-07-27 17:00:00|113.35|112.05|113.34|112.04|113.53|112.23|113.01|111.71|216
1658941500000|2022-07-27 17:05:00|113.35|112.05|113.37|112.07|113.42|112.12|113.18|111.88|164
1658941800000|2022-07-27 17:10:00|113.36|112.06|113.3|112|113.37|112.07|113.17|111.87|181
1658942100000|2022-07-27 17:15:00|113.27|111.97|113.37|112.07|113.78|112.48|113.25|111.95|182
1658942400000|2022-07-27 17:20:00|113.38|112.08|113.23|111.93|113.51|112.21|113.18|111.88|225
1658942700000|2022-07-27 17:25:00|113.24|111.94|114.26|112.96|114.26|112.96|113.24|111.94|190
1658943000000|2022-07-27 17:30:00|114.25|112.95|114.26|112.96|114.53|113.23|114.18|112.88|201
1658943300000|2022-07-27 17:35:00|114.24|112.94|114.65|113.35|114.65|113.35|114.24|112.94|199
1658943600000|2022-07-27 17:40:00|114.66|113.36|114.75|113.45|114.87|113.57|114.62|113.32|246
1658943900000|2022-07-27 17:45:00|114.73|113.43|114.59|113.29|114.81|113.51|114.42|113.12|334
1658944200000|2022-07-27 17:50:00|114.58|113.28|114.71|113.41|114.74|113.44|114.45|113.15|193
1658944500000|2022-07-27 17:55:00|114.69|113.39|114.76|113.46|115.19|113.89|114.68|113.38|167
1658944800000|2022-07-27 18:00:00|114.77|113.47|116.9|115.6|119.03|117.73|114.77|113.47|647
1658945100000|2022-07-27 18:05:00|116.91|115.61|118.17|116.87|118.42|117.12|116.84|115.54|730
1658945400000|2022-07-27 18:10:00|118.16|116.86|118.53|117.23|119|117.7|117.76|116.46|577
1658945700000|2022-07-27 18:15:00|118.52|117.22|119.6|118.3|119.62|118.32|118.36|117.06|351
1658946000000|2022-07-27 18:20:00|119.61|118.31|119.36|118.06|119.92|118.62|119.13|117.83|280
1658946300000|2022-07-27 18:25:00|119.35|118.05|119.71|118.41|119.86|118.56|119.29|117.99|198
1658946600000|2022-07-27 18:30:00|119.64|118.34|119.92|118.62|120.13|118.83|119.45|118.15|383
1658946900000|2022-07-27 18:35:00|119.93|118.63|121.79|120.49|122.26|120.96|119.93|118.63|593
1658947200000|2022-07-27 18:40:00|121.8|120.5|122.03|120.73|122.31|121.01|121.25|119.95|568
1658947500000|2022-07-27 18:45:00|122.01|120.71|121.88|120.58|122.03|120.73|121.56|120.26|413
1658947800000|2022-07-27 18:50:00|121.9|120.6|122.37|121.07|122.79|121.49|121.9|120.6|526
1658948100000|2022-07-27 18:55:00|122.38|121.08|122.64|121.34|122.92|121.62|122.36|121.06|361
1658948400000|2022-07-27 19:00:00|122.65|121.35|123.34|122.04|123.37|122.07|122.62|121.32|256
1658948700000|2022-07-27 19:05:00|123.33|122.03|122.67|121.37|123.34|122.04|122.67|121.37|286
1658949000000|2022-07-27 19:10:00|122.63|121.33|122.68|121.38|122.9|121.6|122.45|121.15|191
1658949300000|2022-07-27 19:15:00|122.69|121.39|123.59|122.29|123.59|122.29|122.54|121.24|237
1658949600000|2022-07-27 19:20:00|123.55|122.25|123.8|122.5|123.86|122.56|123.34|122.04|256
1658949900000|2022-07-27 19:25:00|123.78|122.48|123.72|122.42|124.28|122.98|123.44|122.14|335
1658950200000|2022-07-27 19:30:00|123.73|122.43|123.73|122.43|123.76|122.46|123.43|122.13|199
1658950500000|2022-07-27 19:35:00|123.74|122.44|124.23|122.93|124.33|123.03|123.74|122.44|152
1658950800000|2022-07-27 19:40:00|124.24|122.94|124.13|122.83|124.35|123.05|124.01|122.71|209
1658951100000|2022-07-27 19:45:00|124.12|122.82|124.06|122.76|124.22|122.92|123.95|122.65|200
1658951400000|2022-07-27 19:50:00|124.1|122.8|123.8|122.5|124.15|122.85|123.51|122.21|306
1658951700000|2022-07-27 19:55:00|123.81|122.51|123.81|122.51|123.91|122.61|123.59|122.29|214
1658952000000|2022-07-27 20:00:00|123.82|122.52|124.19|122.89|124.47|123.17|123.79|122.49|314
1658952300000|2022-07-27 20:05:00|124.2|122.9|124.67|123.37|124.71|123.41|123.86|122.56|322
1658952600000|2022-07-27 20:10:00|124.65|123.35|124.35|123.05|124.79|123.49|124.34|123.04|141
1658952900000|2022-07-27 20:15:00|124.33|123.03|124.19|122.89|124.36|123.06|124.16|122.86|186
1658953200000|2022-07-27 20:20:00|124.2|122.9|124.61|123.31|124.69|123.39|124.2|122.9|175
1658953500000|2022-07-27 20:25:00|124.6|123.3|124.42|123.12|124.73|123.43|124.3|123|120
1658953800000|2022-07-27 20:30:00|124.43|123.13|124.13|122.83|124.6|123.3|124.11|122.81|119
1658954100000|2022-07-27 20:35:00|124.14|122.84|124.38|123.08|124.55|123.25|124.12|122.82|103
1658954400000|2022-07-27 20:40:00|124.39|123.09|124.48|123.18|124.48|123.18|124.2|122.9|84
1658954700000|2022-07-27 20:45:00|124.52|123.22|124.53|123.23|124.76|123.46|124.42|123.12|108
1658955000000|2022-07-27 20:50:00|124.54|123.24|124.21|122.91|124.64|123.34|124.11|122.81|142
1658955300000|2022-07-27 20:55:00|124.23|122.93|124.3|123|124.42|123.12|124.18|122.88|158
1658955600000|2022-07-27 21:00:00|124.31|123.01|124.46|123.16|124.57|123.27|124.3|123|81
1658955900000|2022-07-27 21:05:00|124.47|123.17|124.17|122.87|124.47|123.17|124.11|122.81|104
1658956200000|2022-07-27 21:10:00|124.16|122.86|124.18|122.88|124.28|122.98|124.12|122.82|101
1658956500000|2022-07-27 21:15:00|124.05|122.75|123.83|122.53|124.05|122.75|123.81|122.51|77
1658956800000|2022-07-27 21:20:00|123.82|122.52|123.8|122.5|123.83|122.53|123.76|122.46|16
1658957100000|2022-07-27 21:25:00|123.81|122.51|123.76|122.46|123.83|122.53|123.73|122.43|34
1658957400000|2022-07-27 21:30:00|123.74|122.44|123.51|122.21|123.77|122.47|123.5|122.2|120
1658957700000|2022-07-27 21:35:00|123.52|122.22|123.7|122.4|123.73|122.43|123.51|122.21|44
1658958000000|2022-07-27 21:40:00|123.71|122.41|124.07|122.77|124.17|122.87|123.71|122.41|96
1658958300000|2022-07-27 21:45:00|124.05|122.75|124.03|122.73|124.19|122.89|124.01|122.71|74
1658958600000|2022-07-27 21:50:00|124.04|122.74|123.82|122.52|124.09|122.79|123.8|122.5|68
1658958900000|2022-07-27 21:55:00|123.83|122.53|123.94|122.64|124.03|122.73|123.71|122.41|105
1658959200000|2022-07-27 22:00:00|123.96|122.66|124.06|122.76|124.22|122.92|123.94|122.64|122
1658959500000|2022-07-27 22:05:00|124.08|122.78|124.92|123.62|125.06|123.76|124.08|122.78|198
1658959800000|2022-07-27 22:10:00|124.91|123.61|124.72|123.42|125.04|123.74|124.66|123.36|191
1658960100000|2022-07-27 22:15:00|124.73|123.43|124.53|123.23|124.78|123.48|124.51|123.21|69
1658960400000|2022-07-27 22:20:00|124.52|123.22|124.73|123.43|124.77|123.47|124.52|123.22|87
1658960700000|2022-07-27 22:25:00|124.72|123.42|124.88|123.58|124.88|123.58|124.69|123.39|100
1658961000000|2022-07-27 22:30:00|124.87|123.57|124.9|123.6|124.99|123.69|124.8|123.5|121
1658961300000|2022-07-27 22:35:00|124.89|123.59|124.96|123.66|125.02|123.72|124.51|123.21|145
1658961600000|2022-07-27 22:40:00|124.94|123.64|125.21|123.91|125.21|123.91|124.93|123.63|112
1658961900000|2022-07-27 22:45:00|125.27|123.97|125.75|124.45|125.81|124.51|125.11|123.81|109
1658962200000|2022-07-27 22:50:00|125.74|124.44|125.34|124.04|125.75|124.45|125.21|123.91|232
1658962500000|2022-07-27 22:55:00|125.35|124.05|125.24|123.94|125.4|124.1|125.12|123.82|128
1658962800000|2022-07-27 23:00:00|125.23|123.93|125.5|124.2|125.5|124.2|125.11|123.81|75
1658963100000|2022-07-27 23:05:00|125.54|124.24|125.49|124.19|125.61|124.31|125.48|124.18|81
1658963400000|2022-07-27 23:10:00|125.47|124.17|125.85|124.55|125.85|124.55|125.4|124.1|108
1658963700000|2022-07-27 23:15:00|125.82|124.52|125.29|123.99|126.1|124.8|125.28|123.98|202
1658964000000|2022-07-27 23:20:00|125.3|124|125.37|124.07|125.43|124.13|125.29|123.99|45
1658964300000|2022-07-27 23:25:00|125.38|124.08|125.66|124.36|125.74|124.44|125.38|124.08|57
1658964600000|2022-07-27 23:30:00|125.68|124.38|126.5|125.2|126.6|125.3|125.56|124.26|186
1658964900000|2022-07-27 23:35:00|126.49|125.19|126|124.7|126.55|125.25|125.99|124.69|146
1658965200000|2022-07-27 23:40:00|125.99|124.69|126.32|125.02|126.47|125.17|125.68|124.38|159
1658965500000|2022-07-27 23:45:00|126.3|125|126.36|125.06|126.57|125.27|126.3|125|195
1658965800000|2022-07-27 23:50:00|126.37|125.07|126.35|125.05|126.61|125.31|126.15|124.85|243
1658966100000|2022-07-27 23:55:00|126.34|125.04|126.22|124.92|126.38|125.08|125.95|124.65|177
1658966400000|2022-07-28 00:00:00|126.2|124.9|125.53|124.23|126.37|125.07|125.31|124.01|274
1658966700000|2022-07-28 00:05:00|125.51|124.21|125.17|123.87|125.76|124.46|125.11|123.81|191
1658967000000|2022-07-28 00:10:00|125.16|123.86|124.51|123.21|125.16|123.86|124.26|122.96|231
1658967300000|2022-07-28 00:15:00|124.5|123.2|124.66|123.36|124.72|123.42|124.48|123.18|105
1658967600000|2022-07-28 00:20:00|124.65|123.35|124.45|123.15|124.72|123.42|124.37|123.07|193
1658967900000|2022-07-28 00:25:00|124.48|123.18|124.53|123.23|124.72|123.42|124.34|123.04|144
1658968200000|2022-07-28 00:30:00|124.5|123.2|124.7|123.4|124.75|123.45|124.5|123.2|113
1658968500000|2022-07-28 00:35:00|124.73|123.43|124.13|122.83|124.73|123.43|124.05|122.75|166
1658968800000|2022-07-28 00:40:00|124.11|122.81|124|122.7|124.16|122.86|123.89|122.59|154
1658969100000|2022-07-28 00:45:00|124.01|122.71|124.82|123.52|124.83|123.53|123.95|122.65|156
1658969400000|2022-07-28 00:50:00|124.83|123.53|125.23|123.93|125.24|123.94|124.71|123.41|150
1658969700000|2022-07-28 00:55:00|125.24|123.94|125.25|123.95|125.41|124.11|125.06|123.76|109
1658970000000|2022-07-28 01:00:00|125.23|123.93|125.56|124.26|125.63|124.33|125.21|123.91|118
1658970300000|2022-07-28 01:05:00|125.57|124.27|125.52|124.22|125.71|124.41|125.49|124.19|100
1658970600000|2022-07-28 01:10:00|125.48|124.18|124.87|123.57|125.48|124.18|124.85|123.55|205
1658970900000|2022-07-28 01:15:00|124.92|123.62|124.61|123.31|124.92|123.62|124.18|122.88|220
1658971200000|2022-07-28 01:20:00|124.63|123.33|124.39|123.09|124.67|123.37|124.28|122.98|117
1658971500000|2022-07-28 01:25:00|124.38|123.08|124.27|122.97|124.43|123.13|124.2|122.9|158
1658971800000|2022-07-28 01:30:00|124.25|122.95|124.56|123.26|124.61|123.31|124.24|122.94|127
1658972100000|2022-07-28 01:35:00|124.55|123.25|124.75|123.45|124.78|123.48|124.51|123.21|61
1658972400000|2022-07-28 01:40:00|124.76|123.46|125|123.7|125|123.7|124.76|123.46|68
1658972700000|2022-07-28 01:45:00|124.98|123.68|125.03|123.73|125.2|123.9|124.98|123.68|62
1658973000000|2022-07-28 01:50:00|125.09|123.79|125.49|124.19|125.49|124.19|125.09|123.79|144
1658973300000|2022-07-28 01:55:00|125.48|124.18|125.61|124.31|125.76|124.46|125.48|124.18|87
1658973600000|2022-07-28 02:00:00|125.64|124.34|125.66|124.36|125.77|124.47|125.61|124.31|56
1658973900000|2022-07-28 02:05:00|125.67|124.37|125.41|124.11|125.71|124.41|125.39|124.09|117
1658974200000|2022-07-28 02:10:00|125.4|124.1|125.49|124.19|125.59|124.29|125.4|124.1|95
1658974500000|2022-07-28 02:15:00|125.5|124.2|125.34|124.04|125.65|124.35|125.32|124.02|138
1658974800000|2022-07-28 02:20:00|125.33|124.03|125.06|123.76|125.4|124.1|125.01|123.71|130
1658975100000|2022-07-28 02:25:00|125.08|123.78|125.09|123.79|125.2|123.9|124.98|123.68|89
1658975400000|2022-07-28 02:30:00|125.1|123.8|125.49|124.19|125.49|124.19|125.1|123.8|65
1658975700000|2022-07-28 02:35:00|125.47|124.17|125.59|124.29|125.7|124.4|125.47|124.17|120
1658976000000|2022-07-28 02:40:00|125.61|124.31|126.21|124.91|126.25|124.95|125.52|124.22|207
1658976300000|2022-07-28 02:45:00|126.24|124.94|128.57|127.27|128.6|127.3|126.23|124.93|537
1658976600000|2022-07-28 02:50:00|128.55|127.25|127.92|126.62|128.65|127.35|127.68|126.38|327
1658976900000|2022-07-28 02:55:00|127.94|126.64|127.59|126.29|127.94|126.64|126.98|125.68|275
1658977200000|2022-07-28 03:00:00|127.63|126.33|127.2|125.9|127.68|126.38|127.06|125.76|274
1658977500000|2022-07-28 03:05:00|127.19|125.89|127.33|126.03|127.46|126.16|127.12|125.82|162
1658977800000|2022-07-28 03:10:00|127.31|126.01|127.02|125.72|127.37|126.07|126.99|125.69|152
1658978100000|2022-07-28 03:15:00|127.03|125.73|127.35|126.05|127.35|126.05|126.88|125.58|65
1658978400000|2022-07-28 03:20:00|127.24|125.94|127.26|125.96|127.3|126|127.07|125.77|150
1658978700000|2022-07-28 03:25:00|127.27|125.97|127.07|125.77|127.31|126.01|126.99|125.69|142
1658979000000|2022-07-28 03:30:00|127.09|125.79|126.83|125.53|127.09|125.79|126.56|125.26|173
1658979300000|2022-07-28 03:35:00|126.84|125.54|126.94|125.64|126.94|125.64|126.71|125.41|68
1658979600000|2022-07-28 03:40:00|126.91|125.61|126.94|125.64|127|125.7|126.73|125.43|122
1658979900000|2022-07-28 03:45:00|126.95|125.65|127.14|125.84|127.32|126.02|126.94|125.64|92
1658980200000|2022-07-28 03:50:00|127.18|125.88|127.12|125.82|127.32|126.02|127.07|125.77|129
1658980500000|2022-07-28 03:55:00|127.13|125.83|126.88|125.58|127.22|125.92|126.81|125.51|87
1658980800000|2022-07-28 04:00:00|126.87|125.57|127.2|125.9|127.21|125.91|126.87|125.57|66
1658981100000|2022-07-28 04:05:00|127.23|125.93|126.88|125.58|127.31|126.01|126.87|125.57|96
1658981400000|2022-07-28 04:10:00|126.89|125.59|126.95|125.65|127|125.7|126.73|125.43|194
1658981700000|2022-07-28 04:15:00|126.94|125.64|127.13|125.83|127.29|125.99|126.93|125.63|89
1658982000000|2022-07-28 04:20:00|127.12|125.82|126.9|125.6|127.21|125.91|126.81|125.51|91
1658982300000|2022-07-28 04:25:00|126.89|125.59|127.15|125.85|127.21|125.91|126.89|125.59|69
1658982600000|2022-07-28 04:30:00|127.14|125.84|126.94|125.64|127.18|125.88|126.93|125.63|44
1658982900000|2022-07-28 04:35:00|126.92|125.62|126.72|125.42|126.94|125.64|126.49|125.19|119
1658983200000|2022-07-28 04:40:00|126.71|125.41|126.9|125.6|126.98|125.68|126.71|125.41|123
1658983500000|2022-07-28 04:45:00|126.91|125.61|126.93|125.63|126.96|125.66|126.76|125.46|102
1658983800000|2022-07-28 04:50:00|126.92|125.62|126.78|125.48|126.93|125.63|126.28|124.98|141
1658984100000|2022-07-28 04:55:00|126.79|125.49|127.1|125.8|127.25|125.95|126.74|125.44|212
1658984400000|2022-07-28 05:00:00|127.14|125.84|127.11|125.81|127.25|125.95|126.34|125.04|386
1658984700000|2022-07-28 05:05:00|127.1|125.8|126.72|125.42|127.1|125.8|126.68|125.38|112
1658985000000|2022-07-28 05:10:00|126.73|125.43|126.35|125.05|126.79|125.49|126.31|125.01|112
1658985300000|2022-07-28 05:15:00|126.4|125.1|125.98|124.68|126.49|125.19|125.87|124.57|108
1658985600000|2022-07-28 05:20:00|125.99|124.69|126.1|124.8|126.12|124.82|125.8|124.5|114
1658985900000|2022-07-28 05:25:00|126.09|124.79|126.09|124.79|126.14|124.84|126.01|124.71|77
1658986200000|2022-07-28 05:30:00|126.1|124.8|126.3|125|126.32|125.02|126.01|124.71|106
1658986500000|2022-07-28 05:35:00|126.28|124.98|126.44|125.14|126.44|125.14|126.2|124.9|107
1658986800000|2022-07-28 05:40:00|126.45|125.15|126.78|125.48|126.83|125.53|126.43|125.13|79
1658987100000|2022-07-28 05:45:00|126.77|125.47|126.94|125.64|126.97|125.67|126.75|125.45|116
1658987400000|2022-07-28 05:50:00|126.95|125.65|127.46|126.16|127.65|126.35|126.93|125.63|91
1658987700000|2022-07-28 05:55:00|127.45|126.15|127.56|126.26|127.56|126.26|127.3|126|104
1658988000000|2022-07-28 06:00:00|127.57|126.27|127.19|125.89|127.72|126.42|127.18|125.88|93
1658988300000|2022-07-28 06:05:00|127.18|125.88|127.1|125.8|127.2|125.9|127.09|125.79|57
1658988600000|2022-07-28 06:10:00|127.12|125.82|127.09|125.79|127.16|125.86|126.91|125.61|86
1658988900000|2022-07-28 06:15:00|127.07|125.77|126.86|125.56|127.12|125.82|126.72|125.42|76
1658989200000|2022-07-28 06:20:00|126.87|125.57|126.58|125.28|126.94|125.64|126.58|125.28|54
1658989500000|2022-07-28 06:25:00|126.54|125.24|126.54|125.24|126.58|125.28|126.31|125.01|111
1658989800000|2022-07-28 06:30:00|126.53|125.23|126.51|125.21|126.65|125.35|126.36|125.06|139
1658990100000|2022-07-28 06:35:00|126.52|125.22|126.68|125.38|126.74|125.44|126.49|125.19|66
1658990400000|2022-07-28 06:40:00|126.67|125.37|126.73|125.43|126.75|125.45|126.53|125.23|53
1658990700000|2022-07-28 06:45:00|126.72|125.42|126.99|125.69|127.03|125.73|126.63|125.33|70
1658991000000|2022-07-28 06:50:00|127|125.7|127.12|125.82|127.17|125.87|126.96|125.66|108
1658991300000|2022-07-28 06:55:00|127.11|125.81|127.17|125.87|127.24|125.94|126.65|125.35|185
1658991600000|2022-07-28 07:00:00|127.16|125.86|126.93|125.63|127.44|126.14|126.81|125.51|172
1658991900000|2022-07-28 07:05:00|126.92|125.62|126.63|125.33|127.06|125.76|126.44|125.14|197
1658992200000|2022-07-28 07:10:00|126.61|125.31|126.58|125.28|126.75|125.45|126.56|125.26|74
1658992500000|2022-07-28 07:15:00|126.57|125.27|126.36|125.06|126.58|125.28|126.14|124.84|179
1658992800000|2022-07-28 07:20:00|126.35|125.05|126.15|124.85|126.36|125.06|126.03|124.73|199
1658993100000|2022-07-28 07:25:00|126.13|124.83|126.64|125.34|126.64|125.34|126.13|124.83|130
1658993400000|2022-07-28 07:30:00|126.61|125.31|126.28|124.98|126.66|125.36|125.96|124.66|198
1658993700000|2022-07-28 07:35:00|126.29|124.99|126.28|124.98|126.36|125.06|126.19|124.89|148
1658994000000|2022-07-28 07:40:00|126.25|124.95|126.04|124.74|126.36|125.06|126.01|124.71|173
1658994300000|2022-07-28 07:45:00|126.03|124.73|125.64|124.34|126.2|124.9|125.55|124.25|176
1658994600000|2022-07-28 07:50:00|125.65|124.35|125.65|124.35|125.75|124.45|125.57|124.27|81
1658994900000|2022-07-28 07:55:00|125.68|124.38|125.63|124.33|125.68|124.38|125.51|124.21|90
1658995200000|2022-07-28 08:00:00|125.64|124.34|125.73|124.43|125.84|124.54|125.51|124.21|105
1658995500000|2022-07-28 08:05:00|125.72|124.42|125.87|124.57|126.1|124.8|125.72|124.42|142
1658995800000|2022-07-28 08:10:00|125.85|124.55|125.99|124.69|125.99|124.69|125.79|124.49|77
1658996100000|2022-07-28 08:15:00|125.98|124.68|126.29|124.99|126.45|125.15|125.94|124.64|125
1658996400000|2022-07-28 08:20:00|126.3|125|126.51|125.21|126.54|125.24|126.3|125|88
1658996700000|2022-07-28 08:25:00|126.5|125.2|126.38|125.08|126.5|125.2|126.33|125.03|95
1658997000000|2022-07-28 08:30:00|126.37|125.07|126.34|125.04|126.39|125.09|125.99|124.69|107
1658997300000|2022-07-28 08:35:00|126.35|125.05|126.82|125.52|126.84|125.54|126.34|125.04|101
1658997600000|2022-07-28 08:40:00|126.84|125.54|126.59|125.29|126.84|125.54|126.48|125.18|148
1658997900000|2022-07-28 08:45:00|126.58|125.28|126.99|125.69|127|125.7|126.58|125.28|86
1658998200000|2022-07-28 08:50:00|127.01|125.71|130.57|129.27|130.61|129.31|126.99|125.69|348
1658998500000|2022-07-28 08:55:00|130.6|129.3|129.91|128.61|130.6|129.3|129.74|128.44|347
1658998800000|2022-07-28 09:00:00|129.9|128.6|128.86|127.56|129.9|128.6|128.86|127.56|273
1658999100000|2022-07-28 09:05:00|128.88|127.58|128.69|127.39|129.62|128.32|128.38|127.08|271
1658999400000|2022-07-28 09:10:00|128.68|127.38|128.59|127.29|128.68|127.38|128.39|127.09|82
1658999700000|2022-07-28 09:15:00|128.57|127.27|128.32|127.02|128.61|127.31|128.27|126.97|60
1659000000000|2022-07-28 09:20:00|128.36|127.06|128.9|127.6|128.9|127.6|127.61|126.31|230
1659000300000|2022-07-28 09:25:00|128.89|127.59|128.28|126.98|128.92|127.62|128.08|126.78|229
1659000600000|2022-07-28 09:30:00|128.27|126.97|127.93|126.63|128.27|126.97|127.88|126.58|139
1659000900000|2022-07-28 09:35:00|127.92|126.62|128.12|126.82|128.13|126.83|127.9|126.6|80
1659001200000|2022-07-28 09:40:00|128.13|126.83|127.92|126.62|128.18|126.88|127.79|126.49|102
1659001500000|2022-07-28 09:45:00|127.9|126.6|127.66|126.36|127.9|126.6|127.47|126.17|166
1659001800000|2022-07-28 09:50:00|127.68|126.38|127.66|126.36|127.81|126.51|127.65|126.35|132
1659002100000|2022-07-28 09:55:00|127.65|126.35|127.7|126.4|127.76|126.46|127.43|126.13|125
1659002400000|2022-07-28 10:00:00|127.73|126.43|128.07|126.77|128.19|126.89|127.73|126.43|165
1659002700000|2022-07-28 10:05:00|128.08|126.78|128|126.7|128.13|126.83|127.98|126.68|73
1659003000000|2022-07-28 10:10:00|128.01|126.71|128.46|127.16|128.61|127.31|128.01|126.71|171
1659003300000|2022-07-28 10:15:00|128.44|127.14|128.08|126.78|128.44|127.14|127.96|126.66|104
1659003600000|2022-07-28 10:20:00|128.1|126.8|127.68|126.38|128.53|127.23|127.67|126.37|172
1659003900000|2022-07-28 10:25:00|127.67|126.37|127.96|126.66|127.99|126.69|127.49|126.19|121
1659004200000|2022-07-28 10:30:00|127.95|126.65|128.25|126.95|128.27|126.97|127.94|126.64|85
1659004500000|2022-07-28 10:35:00|128.24|126.94|128.27|126.97|128.53|127.23|128.16|126.86|167
1659004800000|2022-07-28 10:40:00|128.28|126.98|128.41|127.11|128.41|127.11|128.22|126.92|83
1659005100000|2022-07-28 10:45:00|128.39|127.09|128.41|127.11|128.48|127.18|128.22|126.92|190
1659005400000|2022-07-28 10:50:00|128.4|127.1|127.87|126.57|128.41|127.11|127.75|126.45|165
1659005700000|2022-07-28 10:55:00|127.88|126.58|127.67|126.37|128.01|126.71|127.53|126.23|112
1659006000000|2022-07-28 11:00:00|127.74|126.44|127.78|126.48|127.87|126.57|127.58|126.28|85
1659006300000|2022-07-28 11:05:00|127.77|126.47|127.68|126.38|127.77|126.47|127.66|126.36|43
1659006600000|2022-07-28 11:10:00|127.67|126.37|127.69|126.39|127.73|126.43|127.65|126.35|44
1659006900000|2022-07-28 11:15:00|127.68|126.38|127.98|126.68|127.98|126.68|127.67|126.37|165
1659007200000|2022-07-28 11:20:00|127.97|126.67|127.83|126.53|127.97|126.67|127.75|126.45|98
1659007500000|2022-07-28 11:25:00|127.82|126.52|127.93|126.63|127.94|126.64|127.77|126.47|49
1659007800000|2022-07-28 11:30:00|127.92|126.62|127.77|126.47|127.93|126.63|127.71|126.41|51
1659008100000|2022-07-28 11:35:00|127.78|126.48|127.5|126.2|127.88|126.58|127.15|125.85|173
1659008400000|2022-07-28 11:40:00|127.46|126.16|127.64|126.34|127.77|126.47|127.37|126.07|155
1659008700000|2022-07-28 11:45:00|127.65|126.35|127.6|126.3|127.81|126.51|127.6|126.3|118
1659009000000|2022-07-28 11:50:00|127.61|126.31|127.74|126.44|127.75|126.45|127.51|126.21|136
1659009300000|2022-07-28 11:55:00|127.77|126.47|127.82|126.52|127.83|126.53|127.67|126.37|98
1659009600000|2022-07-28 12:00:00|127.8|126.5|127.6|126.3|127.8|126.5|127.4|126.1|125
1659009900000|2022-07-28 12:05:00|127.61|126.31|127.51|126.21|127.96|126.66|127.4|126.1|139
1659010200000|2022-07-28 12:10:00|127.54|126.24|127.57|126.27|127.66|126.36|127.45|126.15|104
1659010500000|2022-07-28 12:15:00|127.56|126.26|127.3|126|127.56|126.26|127.15|125.85|134
1659010800000|2022-07-28 12:20:00|127.41|126.11|126.55|125.25|127.41|126.11|126.47|125.17|157
1659011100000|2022-07-28 12:25:00|126.53|125.23|127.3|126|127.3|126|126.12|124.82|302
1659011400000|2022-07-28 12:30:00|127.29|125.99|126.19|124.89|127.34|126.04|124.21|122.91|776
1659011700000|2022-07-28 12:35:00|126.18|124.88|124.9|123.6|126.85|125.55|124.42|123.12|673
1659012000000|2022-07-28 12:40:00|124.89|123.59|125.12|123.82|125.33|124.03|124.69|123.39|400
1659012300000|2022-07-28 12:45:00|125.14|123.84|126.1|124.8|126.44|125.14|125.11|123.81|330
1659012600000|2022-07-28 12:50:00|126.11|124.81|126.53|125.23|126.8|125.5|126.1|124.8|400
1659012900000|2022-07-28 12:55:00|126.52|125.22|125.9|124.6|126.52|125.22|125.79|124.49|307
1659013200000|2022-07-28 13:00:00|125.89|124.59|125.82|124.52|126.21|124.91|125.62|124.32|290
1659013500000|2022-07-28 13:05:00|125.83|124.53|125.79|124.49|126.01|124.71|125.72|124.42|174
1659013800000|2022-07-28 13:10:00|125.76|124.46|126.1|124.8|126.1|124.8|125.73|124.43|208
1659014100000|2022-07-28 13:15:00|126.11|124.81|126.46|125.16|126.57|125.27|126|124.7|274
1659014400000|2022-07-28 13:20:00|126.45|125.15|126.55|125.25|126.55|125.25|126.32|125.02|231
1659014700000|2022-07-28 13:25:00|126.54|125.24|126.91|125.61|126.98|125.68|126.5|125.2|252
1659015000000|2022-07-28 13:30:00|126.9|125.6|127.02|125.72|127.47|126.17|126.74|125.44|406
1659015300000|2022-07-28 13:35:00|127.01|125.71|126.54|125.24|127.18|125.88|126.54|125.24|303
1659015600000|2022-07-28 13:40:00|126.55|125.25|125.67|124.37|126.65|125.35|125.56|124.26|355
1659015900000|2022-07-28 13:45:00|125.7|124.4|125.68|124.38|125.85|124.55|125.24|123.94|380
1659016200000|2022-07-28 13:50:00|125.67|124.37|125.14|123.84|125.7|124.4|124.8|123.5|455
1659016500000|2022-07-28 13:55:00|125.12|123.82|125.32|124.02|125.47|124.17|125.02|123.72|330
1659016800000|2022-07-28 14:00:00|125.33|124.03|125.28|123.98|125.53|124.23|125.21|123.91|354
1659017100000|2022-07-28 14:05:00|125.29|123.99|124.96|123.66|125.41|124.11|124.54|123.24|286
1659017400000|2022-07-28 14:10:00|124.97|123.67|125.1|123.8|125.1|123.8|124.73|123.43|212
1659017700000|2022-07-28 14:15:00|125.08|123.78|125.44|124.14|125.7|124.4|125.08|123.78|280
1659018000000|2022-07-28 14:20:00|125.43|124.13|125.3|124|125.51|124.21|125.01|123.71|271
1659018300000|2022-07-28 14:25:00|125.28|123.98|125.33|124.03|125.34|124.04|125.06|123.76|161
1659018600000|2022-07-28 14:30:00|125.31|124.01|125.71|124.41|125.74|124.44|125.2|123.9|194
1659018900000|2022-07-28 14:35:00|125.72|124.42|125.99|124.69|126.12|124.82|125.72|124.42|224
1659019200000|2022-07-28 14:40:00|125.98|124.68|126.39|125.09|126.46|125.16|125.81|124.51|239
1659019500000|2022-07-28 14:45:00|126.38|125.08|126.92|125.62|126.93|125.63|126.3|125|261
1659019800000|2022-07-28 14:50:00|126.91|125.61|127.55|126.25|127.61|126.31|126.79|125.49|160
1659020100000|2022-07-28 14:55:00|127.71|126.41|128.93|127.63|130.65|129.35|127.6|126.3|522
1659020400000|2022-07-28 15:00:00|128.92|127.62|128.36|127.06|128.96|127.66|128.15|126.85|420
1659020700000|2022-07-28 15:05:00|128.34|127.04|128.79|127.49|129|127.7|128.33|127.03|227
1659021000000|2022-07-28 15:10:00|128.78|127.48|129.43|128.13|129.45|128.15|128.78|127.48|156
1659021300000|2022-07-28 15:15:00|129.45|128.15|129.47|128.17|129.62|128.32|129.16|127.86|273
1659021600000|2022-07-28 15:20:00|129.48|128.18|129.7|128.4|129.89|128.59|129.12|127.82|294
1659021900000|2022-07-28 15:25:00|129.69|128.39|130.74|129.44|131.01|129.71|129.64|128.34|479
1659022200000|2022-07-28 15:30:00|130.73|129.43|130.54|129.24|130.74|129.44|129.89|128.59|482
1659022500000|2022-07-28 15:35:00|130.51|129.21|130.58|129.28|130.74|129.44|129.91|128.61|367
1659022800000|2022-07-28 15:40:00|130.57|129.27|131.61|130.31|131.92|130.62|130.57|129.27|439
1659023100000|2022-07-28 15:45:00|131.57|130.27|130.76|129.46|131.61|130.31|130.36|129.06|377
1659023400000|2022-07-28 15:50:00|130.77|129.47|132.17|130.87|132.22|130.92|130.44|129.14|388
1659023700000|2022-07-28 15:55:00|132.18|130.88|131.56|130.26|132.25|130.95|131.36|130.06|413
1659024000000|2022-07-28 16:00:00|131.59|130.29|130.93|129.63|131.74|130.44|130.63|129.33|408
1659024300000|2022-07-28 16:05:00|130.94|129.64|130.91|129.61|130.97|129.67|130.65|129.35|135
1659024600000|2022-07-28 16:10:00|130.92|129.62|131.09|129.79|131.35|130.05|130.92|129.62|135
1659024900000|2022-07-28 16:15:00|131.08|129.78|131.42|130.12|131.75|130.45|130.93|129.63|170
1659025200000|2022-07-28 16:20:00|131.43|130.13|132.25|130.95|132.29|130.99|131.33|130.03|204
1659025500000|2022-07-28 16:25:00|132.3|131|132.5|131.2|132.82|131.52|132.17|130.87|303
1659025800000|2022-07-28 16:30:00|132.51|131.21|131.73|130.43|132.73|131.43|131.54|130.24|351
1659026100000|2022-07-28 16:35:00|131.72|130.42|131.53|130.23|131.72|130.42|131.27|129.97|174
1659026400000|2022-07-28 16:40:00|131.54|130.24|131.65|130.35|131.67|130.37|131.28|129.98|167
1659026700000|2022-07-28 16:45:00|131.67|130.37|131.84|130.54|131.86|130.56|131.5|130.2|146
1659027000000|2022-07-28 16:50:00|131.87|130.57|131.98|130.68|132.03|130.73|131.48|130.18|214
1659027300000|2022-07-28 16:55:00|131.97|130.67|131.78|130.48|132.05|130.75|131.75|130.45|236
1659027600000|2022-07-28 17:00:00|131.79|130.49|132.1|130.8|132.19|130.89|131.75|130.45|227
1659027900000|2022-07-28 17:05:00|132.11|130.81|133.3|132|133.9|132.6|132.1|130.8|327
1659028200000|2022-07-28 17:10:00|133.29|131.99|133.2|131.9|133.34|132.04|132.92|131.62|159
1659028500000|2022-07-28 17:15:00|133.21|131.91|133.23|131.93|133.33|132.03|132.98|131.68|224
1659028800000|2022-07-28 17:20:00|133.24|131.94|133.31|132.01|133.49|132.19|133.24|131.94|199
1659029100000|2022-07-28 17:25:00|133.27|131.97|133.37|132.07|133.74|132.44|133.27|131.97|235
1659029400000|2022-07-28 17:30:00|133.36|132.06|134.18|132.88|134.2|132.9|133.33|132.03|159
1659029700000|2022-07-28 17:35:00|134.2|132.9|134.8|133.5|135.3|134|134.19|132.89|336
1659030000000|2022-07-28 17:40:00|134.79|133.49|134.33|133.03|134.97|133.67|134.3|133|185
1659030300000|2022-07-28 17:45:00|134.34|133.04|134.13|132.83|134.34|133.04|134.03|132.73|221
1659030600000|2022-07-28 17:50:00|134.14|132.84|133.51|132.21|134.14|132.84|133.32|132.02|164
1659030900000|2022-07-28 17:55:00|133.5|132.2|133.54|132.24|133.57|132.27|133.22|131.92|267
1659031200000|2022-07-28 18:00:00|133.55|132.25|132.75|131.45|133.56|132.26|132.53|131.23|270
1659031500000|2022-07-28 18:05:00|132.76|131.46|131.93|130.63|132.82|131.52|131.84|130.54|285
1659031800000|2022-07-28 18:10:00|131.94|130.64|131.76|130.46|131.96|130.66|131.7|130.4|197
1659032100000|2022-07-28 18:15:00|131.75|130.45|131.63|130.33|132.02|130.72|131.62|130.32|83
1659032400000|2022-07-28 18:20:00|131.65|130.35|132.09|130.79|132.12|130.82|131.65|130.35|92
1659032700000|2022-07-28 18:25:00|132.08|130.78|132|130.7|132.1|130.8|131.82|130.52|219
1659033000000|2022-07-28 18:30:00|131.99|130.69|132.32|131.02|132.35|131.05|131.99|130.69|67
1659033300000|2022-07-28 18:35:00|132.33|131.03|132.68|131.38|132.81|131.51|132.33|131.03|92
1659033600000|2022-07-28 18:40:00|132.69|131.39|132.53|131.23|132.75|131.45|132.43|131.13|77
1659033900000|2022-07-28 18:45:00|132.54|131.24|132.22|130.92|132.59|131.29|132.05|130.75|127
1659034200000|2022-07-28 18:50:00|132.23|130.93|132.33|131.03|132.39|131.09|132.15|130.85|143
1659034500000|2022-07-28 18:55:00|132.31|131.01|132.22|130.92|132.38|131.08|131.82|130.52|200
1659034800000|2022-07-28 19:00:00|132.21|130.91|132.36|131.06|132.4|131.1|132.15|130.85|82
1659035100000|2022-07-28 19:05:00|132.41|131.11|132.18|130.88|132.49|131.19|132.07|130.77|80
1659035400000|2022-07-28 19:10:00|132.19|130.89|132.12|130.82|132.19|130.89|131.92|130.62|88
1659035700000|2022-07-28 19:15:00|132.13|130.83|132.32|131.02|132.32|131.02|131.89|130.59|112
1659036000000|2022-07-28 19:20:00|132.34|131.04|132.54|131.24|132.54|131.24|132.25|130.95|68
1659036300000|2022-07-28 19:25:00|132.55|131.25|132.63|131.33|132.64|131.34|132.52|131.22|45
1659036600000|2022-07-28 19:30:00|132.62|131.32|132.96|131.66|133.05|131.75|132.61|131.31|74
1659036900000|2022-07-28 19:35:00|132.97|131.67|132.83|131.53|132.97|131.67|132.48|131.18|167
1659037200000|2022-07-28 19:40:00|132.84|131.54|132.83|131.53|132.87|131.57|132.58|131.28|93
1659037500000|2022-07-28 19:45:00|132.82|131.52|133.23|131.93|133.29|131.99|132.77|131.47|151
1659037800000|2022-07-28 19:50:00|133.21|131.91|132.23|130.93|133.21|131.91|132.04|130.74|207
1659038100000|2022-07-28 19:55:00|132.24|130.94|132.69|131.39|132.71|131.41|132.05|130.75|152
1659038400000|2022-07-28 20:00:00|132.68|131.38|133.14|131.84|133.43|132.13|132.68|131.38|245
1659038700000|2022-07-28 20:05:00|133.16|131.86|133.22|131.92|133.41|132.11|132.98|131.68|282
1659039000000|2022-07-28 20:10:00|133.21|131.91|133.2|131.9|133.27|131.97|133.13|131.83|123
1659039300000|2022-07-28 20:15:00|133.19|131.89|133.3|132|133.41|132.11|133.19|131.89|141
1659039600000|2022-07-28 20:20:00|133.31|132.01|133.33|132.03|133.36|132.06|133.14|131.84|93
1659039900000|2022-07-28 20:25:00|133.34|132.04|133.65|132.35|133.66|132.36|133.33|132.03|166
1659040200000|2022-07-28 20:30:00|133.64|132.34|134.46|133.16|134.47|133.17|133.5|132.2|437
1659040500000|2022-07-28 20:35:00|134.47|133.17|135.63|134.33|136.15|134.85|134.47|133.17|471
1659040800000|2022-07-28 20:40:00|135.62|134.32|134.43|133.13|136.05|134.75|134.41|133.11|355
1659041100000|2022-07-28 20:45:00|134.44|133.14|134.06|132.76|134.79|133.49|133.57|132.27|392
1659041400000|2022-07-28 20:50:00|134.09|132.79|134.52|133.22|135.21|133.91|134.09|132.79|398
1659041700000|2022-07-28 20:55:00|134.53|133.23|134.5|133.2|134.61|133.31|134.24|132.94|227
1659042000000|2022-07-28 21:00:00|134.54|133.24|134.21|132.91|134.61|133.31|134.09|132.79|111
1659042300000|2022-07-28 21:05:00|134.2|132.9|133.75|132.45|134.3|133|133.74|132.44|78
1659042600000|2022-07-28 21:10:00|133.76|132.46|133.52|132.22|133.92|132.62|133.47|132.17|154
1659042900000|2022-07-28 21:15:00|133.51|132.21|132.99|131.69|133.64|132.34|132.9|131.6|152
1659043200000|2022-07-28 21:20:00|133|131.7|133.01|131.71|133.15|131.85|132.86|131.56|104
1659043500000|2022-07-28 21:25:00|133|131.7|132.7|131.4|133.02|131.72|132.7|131.4|88
1659043800000|2022-07-28 21:30:00|132.71|131.41|132.68|131.38|132.73|131.43|132.64|131.34|39
1659044100000|2022-07-28 21:35:00|132.67|131.37|131.86|130.56|132.67|131.37|131.76|130.46|99
1659044400000|2022-07-28 21:40:00|131.82|130.52|132.17|130.87|132.18|130.88|131.78|130.48|70
1659044700000|2022-07-28 21:45:00|132.16|130.86|131.82|130.52|132.18|130.88|131.58|130.28|76
1659045000000|2022-07-28 21:50:00|131.84|130.54|132.34|131.04|132.34|131.04|131.74|130.44|94
1659045300000|2022-07-28 21:55:00|132.35|131.05|132.57|131.27|132.62|131.32|132.34|131.04|64
1659045600000|2022-07-28 22:00:00|132.55|131.25|132.45|131.15|132.59|131.29|132.15|130.85|152
1659045900000|2022-07-28 22:05:00|132.46|131.16|132.3|131|132.61|131.31|132.29|130.99|122
1659046200000|2022-07-28 22:10:00|132.31|131.01|132.74|131.44|132.76|131.46|132.24|130.94|139
1659046500000|2022-07-28 22:15:00|132.75|131.45|133.17|131.87|133.17|131.87|132.65|131.35|171
1659046800000|2022-07-28 22:20:00|133.16|131.86|133.35|132.05|133.37|132.07|133.04|131.74|153
1659047100000|2022-07-28 22:25:00|133.36|132.06|133.4|132.1|133.57|132.27|133.33|132.03|123
1659047400000|2022-07-28 22:30:00|133.41|132.11|133.27|131.97|133.48|132.18|133.19|131.89|88
1659047700000|2022-07-28 22:35:00|133.26|131.96|132.93|131.63|133.26|131.96|132.86|131.56|141
1659048000000|2022-07-28 22:40:00|132.94|131.64|133.48|132.18|133.58|132.28|132.85|131.55|148
1659048300000|2022-07-28 22:45:00|133.51|132.21|133.37|132.07|133.74|132.44|133.34|132.04|129
1659048600000|2022-07-28 22:50:00|133.36|132.06|133.59|132.29|133.69|132.39|133.01|131.71|106
1659048900000|2022-07-28 22:55:00|133.58|132.28|133.4|132.1|133.64|132.34|133.3|132|127
1659049200000|2022-07-28 23:00:00|133.39|132.09|133.28|131.98|133.47|132.17|133|131.7|124
1659049500000|2022-07-28 23:05:00|133.27|131.97|132.93|131.63|133.29|131.99|132.92|131.62|132
1659049800000|2022-07-28 23:10:00|132.94|131.64|132.63|131.33|133|131.7|132.41|131.11|110
1659050100000|2022-07-28 23:15:00|132.62|131.32|132.25|130.95|132.63|131.33|131.99|130.69|161
1659050400000|2022-07-28 23:20:00|132.27|130.97|131.99|130.69|132.34|131.04|131.87|130.57|188
1659050700000|2022-07-28 23:25:00|132|130.7|131.95|130.65|132.08|130.78|131.19|129.89|178
1659051000000|2022-07-28 23:30:00|131.96|130.66|131.8|130.5|132.11|130.81|131.73|130.43|196
1659051300000|2022-07-28 23:35:00|131.82|130.52|132.44|131.14|133.02|131.72|131.79|130.49|144
1659051600000|2022-07-28 23:40:00|132.48|131.18|132.29|130.99|132.61|131.31|132.28|130.98|89
1659051900000|2022-07-28 23:45:00|132.3|131|132.41|131.11|132.76|131.46|132.19|130.89|208
1659052200000|2022-07-28 23:50:00|132.42|131.12|132.26|130.96|132.54|131.24|132.26|130.96|149
1659052500000|2022-07-28 23:55:00|132.25|130.95|132.08|130.78|132.25|130.95|132.08|130.78|79
1658966400000|2022-07-28 00:00:00|126.2|124.9|125.53|124.23|126.37|125.07|125.31|124.01|274
1658966700000|2022-07-28 00:05:00|125.51|124.21|125.17|123.87|125.76|124.46|125.11|123.81|191
1658967000000|2022-07-28 00:10:00|125.16|123.86|124.51|123.21|125.16|123.86|124.26|122.96|231
1658967300000|2022-07-28 00:15:00|124.5|123.2|124.66|123.36|124.72|123.42|124.48|123.18|105
1658967600000|2022-07-28 00:20:00|124.65|123.35|124.45|123.15|124.72|123.42|124.37|123.07|193
1658967900000|2022-07-28 00:25:00|124.48|123.18|124.53|123.23|124.72|123.42|124.34|123.04|144
1658968200000|2022-07-28 00:30:00|124.5|123.2|124.7|123.4|124.75|123.45|124.5|123.2|113
1658968500000|2022-07-28 00:35:00|124.73|123.43|124.13|122.83|124.73|123.43|124.05|122.75|166
1658968800000|2022-07-28 00:40:00|124.11|122.81|124|122.7|124.16|122.86|123.89|122.59|154
1658969100000|2022-07-28 00:45:00|124.01|122.71|124.82|123.52|124.83|123.53|123.95|122.65|156
1658969400000|2022-07-28 00:50:00|124.83|123.53|125.23|123.93|125.24|123.94|124.71|123.41|150
1658969700000|2022-07-28 00:55:00|125.24|123.94|125.25|123.95|125.41|124.11|125.06|123.76|109
1658970000000|2022-07-28 01:00:00|125.23|123.93|125.56|124.26|125.63|124.33|125.21|123.91|118
1658970300000|2022-07-28 01:05:00|125.57|124.27|125.52|124.22|125.71|124.41|125.49|124.19|100
1658970600000|2022-07-28 01:10:00|125.48|124.18|124.87|123.57|125.48|124.18|124.85|123.55|205
1658970900000|2022-07-28 01:15:00|124.92|123.62|124.61|123.31|124.92|123.62|124.18|122.88|220
1658971200000|2022-07-28 01:20:00|124.63|123.33|124.39|123.09|124.67|123.37|124.28|122.98|117
1658971500000|2022-07-28 01:25:00|124.38|123.08|124.27|122.97|124.43|123.13|124.2|122.9|158
1658971800000|2022-07-28 01:30:00|124.25|122.95|124.56|123.26|124.61|123.31|124.24|122.94|127
1658972100000|2022-07-28 01:35:00|124.55|123.25|124.75|123.45|124.78|123.48|124.51|123.21|61
1658972400000|2022-07-28 01:40:00|124.76|123.46|125|123.7|125|123.7|124.76|123.46|68
1658972700000|2022-07-28 01:45:00|124.98|123.68|125.03|123.73|125.2|123.9|124.98|123.68|62
1658973000000|2022-07-28 01:50:00|125.09|123.79|125.49|124.19|125.49|124.19|125.09|123.79|144
1658973300000|2022-07-28 01:55:00|125.48|124.18|125.61|124.31|125.76|124.46|125.48|124.18|87
1658973600000|2022-07-28 02:00:00|125.64|124.34|125.66|124.36|125.77|124.47|125.61|124.31|56
1658973900000|2022-07-28 02:05:00|125.67|124.37|125.41|124.11|125.71|124.41|125.39|124.09|117
1658974200000|2022-07-28 02:10:00|125.4|124.1|125.49|124.19|125.59|124.29|125.4|124.1|95
1658974500000|2022-07-28 02:15:00|125.5|124.2|125.34|124.04|125.65|124.35|125.32|124.02|138
1658974800000|2022-07-28 02:20:00|125.33|124.03|125.06|123.76|125.4|124.1|125.01|123.71|130
1658975100000|2022-07-28 02:25:00|125.08|123.78|125.09|123.79|125.2|123.9|124.98|123.68|89
1658975400000|2022-07-28 02:30:00|125.1|123.8|125.49|124.19|125.49|124.19|125.1|123.8|65
1658975700000|2022-07-28 02:35:00|125.47|124.17|125.59|124.29|125.7|124.4|125.47|124.17|120
1658976000000|2022-07-28 02:40:00|125.61|124.31|126.21|124.91|126.25|124.95|125.52|124.22|207
1658976300000|2022-07-28 02:45:00|126.24|124.94|128.57|127.27|128.6|127.3|126.23|124.93|537
1658976600000|2022-07-28 02:50:00|128.55|127.25|127.92|126.62|128.65|127.35|127.68|126.38|327
1658976900000|2022-07-28 02:55:00|127.94|126.64|127.59|126.29|127.94|126.64|126.98|125.68|275
1658977200000|2022-07-28 03:00:00|127.63|126.33|127.2|125.9|127.68|126.38|127.06|125.76|274
1658977500000|2022-07-28 03:05:00|127.19|125.89|127.33|126.03|127.46|126.16|127.12|125.82|162
1658977800000|2022-07-28 03:10:00|127.31|126.01|127.02|125.72|127.37|126.07|126.99|125.69|152
1658978100000|2022-07-28 03:15:00|127.03|125.73|127.35|126.05|127.35|126.05|126.88|125.58|65
1658978400000|2022-07-28 03:20:00|127.24|125.94|127.26|125.96|127.3|126|127.07|125.77|150
1658978700000|2022-07-28 03:25:00|127.27|125.97|127.07|125.77|127.31|126.01|126.99|125.69|142
1658979000000|2022-07-28 03:30:00|127.09|125.79|126.83|125.53|127.09|125.79|126.56|125.26|173
1658979300000|2022-07-28 03:35:00|126.84|125.54|126.94|125.64|126.94|125.64|126.71|125.41|68
1658979600000|2022-07-28 03:40:00|126.91|125.61|126.94|125.64|127|125.7|126.73|125.43|122
1658979900000|2022-07-28 03:45:00|126.95|125.65|127.14|125.84|127.32|126.02|126.94|125.64|92
1658980200000|2022-07-28 03:50:00|127.18|125.88|127.12|125.82|127.32|126.02|127.07|125.77|129
1658980500000|2022-07-28 03:55:00|127.13|125.83|126.88|125.58|127.22|125.92|126.81|125.51|87
1658980800000|2022-07-28 04:00:00|126.87|125.57|127.2|125.9|127.21|125.91|126.87|125.57|66
1658981100000|2022-07-28 04:05:00|127.23|125.93|126.88|125.58|127.31|126.01|126.87|125.57|96
1658981400000|2022-07-28 04:10:00|126.89|125.59|126.95|125.65|127|125.7|126.73|125.43|194
1658981700000|2022-07-28 04:15:00|126.94|125.64|127.13|125.83|127.29|125.99|126.93|125.63|89
1658982000000|2022-07-28 04:20:00|127.12|125.82|126.9|125.6|127.21|125.91|126.81|125.51|91
1658982300000|2022-07-28 04:25:00|126.89|125.59|127.15|125.85|127.21|125.91|126.89|125.59|69
1658982600000|2022-07-28 04:30:00|127.14|125.84|126.94|125.64|127.18|125.88|126.93|125.63|44
1658982900000|2022-07-28 04:35:00|126.92|125.62|126.72|125.42|126.94|125.64|126.49|125.19|119
1658983200000|2022-07-28 04:40:00|126.71|125.41|126.9|125.6|126.98|125.68|126.71|125.41|123
1658983500000|2022-07-28 04:45:00|126.91|125.61|126.93|125.63|126.96|125.66|126.76|125.46|102
1658983800000|2022-07-28 04:50:00|126.92|125.62|126.78|125.48|126.93|125.63|126.28|124.98|141
1658984100000|2022-07-28 04:55:00|126.79|125.49|127.1|125.8|127.25|125.95|126.74|125.44|212
1658984400000|2022-07-28 05:00:00|127.14|125.84|127.11|125.81|127.25|125.95|126.34|125.04|386
1658984700000|2022-07-28 05:05:00|127.1|125.8|126.72|125.42|127.1|125.8|126.68|125.38|112
1658985000000|2022-07-28 05:10:00|126.73|125.43|126.35|125.05|126.79|125.49|126.31|125.01|112
1658985300000|2022-07-28 05:15:00|126.4|125.1|125.98|124.68|126.49|125.19|125.87|124.57|108
1658985600000|2022-07-28 05:20:00|125.99|124.69|126.1|124.8|126.12|124.82|125.8|124.5|114
1658985900000|2022-07-28 05:25:00|126.09|124.79|126.09|124.79|126.14|124.84|126.01|124.71|77
1658986200000|2022-07-28 05:30:00|126.1|124.8|126.3|125|126.32|125.02|126.01|124.71|106
1658986500000|2022-07-28 05:35:00|126.28|124.98|126.44|125.14|126.44|125.14|126.2|124.9|107
1658986800000|2022-07-28 05:40:00|126.45|125.15|126.78|125.48|126.83|125.53|126.43|125.13|79
1658987100000|2022-07-28 05:45:00|126.77|125.47|126.94|125.64|126.97|125.67|126.75|125.45|116
1658987400000|2022-07-28 05:50:00|126.95|125.65|127.46|126.16|127.65|126.35|126.93|125.63|91
1658987700000|2022-07-28 05:55:00|127.45|126.15|127.56|126.26|127.56|126.26|127.3|126|104
1658988000000|2022-07-28 06:00:00|127.57|126.27|127.19|125.89|127.72|126.42|127.18|125.88|93
1658988300000|2022-07-28 06:05:00|127.18|125.88|127.1|125.8|127.2|125.9|127.09|125.79|57
1658988600000|2022-07-28 06:10:00|127.12|125.82|127.09|125.79|127.16|125.86|126.91|125.61|86
1658988900000|2022-07-28 06:15:00|127.07|125.77|126.86|125.56|127.12|125.82|126.72|125.42|76
1658989200000|2022-07-28 06:20:00|126.87|125.57|126.58|125.28|126.94|125.64|126.58|125.28|54
1658989500000|2022-07-28 06:25:00|126.54|125.24|126.54|125.24|126.58|125.28|126.31|125.01|111
1658989800000|2022-07-28 06:30:00|126.53|125.23|126.51|125.21|126.65|125.35|126.36|125.06|139
1658990100000|2022-07-28 06:35:00|126.52|125.22|126.68|125.38|126.74|125.44|126.49|125.19|66
1658990400000|2022-07-28 06:40:00|126.67|125.37|126.73|125.43|126.75|125.45|126.53|125.23|53
1658990700000|2022-07-28 06:45:00|126.72|125.42|126.99|125.69|127.03|125.73|126.63|125.33|70
1658991000000|2022-07-28 06:50:00|127|125.7|127.12|125.82|127.17|125.87|126.96|125.66|108
1658991300000|2022-07-28 06:55:00|127.11|125.81|127.17|125.87|127.24|125.94|126.65|125.35|185
1658991600000|2022-07-28 07:00:00|127.16|125.86|126.93|125.63|127.44|126.14|126.81|125.51|172
1658991900000|2022-07-28 07:05:00|126.92|125.62|126.63|125.33|127.06|125.76|126.44|125.14|197
1658992200000|2022-07-28 07:10:00|126.61|125.31|126.58|125.28|126.75|125.45|126.56|125.26|74
1658992500000|2022-07-28 07:15:00|126.57|125.27|126.36|125.06|126.58|125.28|126.14|124.84|179
1658992800000|2022-07-28 07:20:00|126.35|125.05|126.15|124.85|126.36|125.06|126.03|124.73|199
1658993100000|2022-07-28 07:25:00|126.13|124.83|126.64|125.34|126.64|125.34|126.13|124.83|130
1658993400000|2022-07-28 07:30:00|126.61|125.31|126.28|124.98|126.66|125.36|125.96|124.66|198
1658993700000|2022-07-28 07:35:00|126.29|124.99|126.28|124.98|126.36|125.06|126.19|124.89|148
1658994000000|2022-07-28 07:40:00|126.25|124.95|126.04|124.74|126.36|125.06|126.01|124.71|173
1658994300000|2022-07-28 07:45:00|126.03|124.73|125.64|124.34|126.2|124.9|125.55|124.25|176
1658994600000|2022-07-28 07:50:00|125.65|124.35|125.65|124.35|125.75|124.45|125.57|124.27|81
1658994900000|2022-07-28 07:55:00|125.68|124.38|125.63|124.33|125.68|124.38|125.51|124.21|90
1658995200000|2022-07-28 08:00:00|125.64|124.34|125.73|124.43|125.84|124.54|125.51|124.21|105
1658995500000|2022-07-28 08:05:00|125.72|124.42|125.87|124.57|126.1|124.8|125.72|124.42|142
1658995800000|2022-07-28 08:10:00|125.85|124.55|125.99|124.69|125.99|124.69|125.79|124.49|77
1658996100000|2022-07-28 08:15:00|125.98|124.68|126.29|124.99|126.45|125.15|125.94|124.64|125
1658996400000|2022-07-28 08:20:00|126.3|125|126.51|125.21|126.54|125.24|126.3|125|88
1658996700000|2022-07-28 08:25:00|126.5|125.2|126.38|125.08|126.5|125.2|126.33|125.03|95
1658997000000|2022-07-28 08:30:00|126.37|125.07|126.34|125.04|126.39|125.09|125.99|124.69|107
1658997300000|2022-07-28 08:35:00|126.35|125.05|126.82|125.52|126.84|125.54|126.34|125.04|101
1658997600000|2022-07-28 08:40:00|126.84|125.54|126.59|125.29|126.84|125.54|126.48|125.18|148
1658997900000|2022-07-28 08:45:00|126.58|125.28|126.99|125.69|127|125.7|126.58|125.28|86
1658998200000|2022-07-28 08:50:00|127.01|125.71|130.57|129.27|130.61|129.31|126.99|125.69|348
1658998500000|2022-07-28 08:55:00|130.6|129.3|129.91|128.61|130.6|129.3|129.74|128.44|347
1658998800000|2022-07-28 09:00:00|129.9|128.6|128.86|127.56|129.9|128.6|128.86|127.56|273
1658999100000|2022-07-28 09:05:00|128.88|127.58|128.69|127.39|129.62|128.32|128.38|127.08|271
1658999400000|2022-07-28 09:10:00|128.68|127.38|128.59|127.29|128.68|127.38|128.39|127.09|82
1658999700000|2022-07-28 09:15:00|128.57|127.27|128.32|127.02|128.61|127.31|128.27|126.97|60
1659000000000|2022-07-28 09:20:00|128.36|127.06|128.9|127.6|128.9|127.6|127.61|126.31|230
1659000300000|2022-07-28 09:25:00|128.89|127.59|128.28|126.98|128.92|127.62|128.08|126.78|229
1659000600000|2022-07-28 09:30:00|128.27|126.97|127.93|126.63|128.27|126.97|127.88|126.58|139
1659000900000|2022-07-28 09:35:00|127.92|126.62|128.12|126.82|128.13|126.83|127.9|126.6|80
1659001200000|2022-07-28 09:40:00|128.13|126.83|127.92|126.62|128.18|126.88|127.79|126.49|102
1659001500000|2022-07-28 09:45:00|127.9|126.6|127.66|126.36|127.9|126.6|127.47|126.17|166
1659001800000|2022-07-28 09:50:00|127.68|126.38|127.66|126.36|127.81|126.51|127.65|126.35|132
1659002100000|2022-07-28 09:55:00|127.65|126.35|127.7|126.4|127.76|126.46|127.43|126.13|125
1659002400000|2022-07-28 10:00:00|127.73|126.43|128.07|126.77|128.19|126.89|127.73|126.43|165
1659002700000|2022-07-28 10:05:00|128.08|126.78|128|126.7|128.13|126.83|127.98|126.68|73
1659003000000|2022-07-28 10:10:00|128.01|126.71|128.46|127.16|128.61|127.31|128.01|126.71|171
1659003300000|2022-07-28 10:15:00|128.44|127.14|128.08|126.78|128.44|127.14|127.96|126.66|104
1659003600000|2022-07-28 10:20:00|128.1|126.8|127.68|126.38|128.53|127.23|127.67|126.37|172
1659003900000|2022-07-28 10:25:00|127.67|126.37|127.96|126.66|127.99|126.69|127.49|126.19|121
1659004200000|2022-07-28 10:30:00|127.95|126.65|128.25|126.95|128.27|126.97|127.94|126.64|85
1659004500000|2022-07-28 10:35:00|128.24|126.94|128.27|126.97|128.53|127.23|128.16|126.86|167
1659004800000|2022-07-28 10:40:00|128.28|126.98|128.41|127.11|128.41|127.11|128.22|126.92|83
1659005100000|2022-07-28 10:45:00|128.39|127.09|128.41|127.11|128.48|127.18|128.22|126.92|190
1659005400000|2022-07-28 10:50:00|128.4|127.1|127.87|126.57|128.41|127.11|127.75|126.45|165
1659005700000|2022-07-28 10:55:00|127.88|126.58|127.67|126.37|128.01|126.71|127.53|126.23|112
1659006000000|2022-07-28 11:00:00|127.74|126.44|127.78|126.48|127.87|126.57|127.58|126.28|85
1659006300000|2022-07-28 11:05:00|127.77|126.47|127.68|126.38|127.77|126.47|127.66|126.36|43
1659006600000|2022-07-28 11:10:00|127.67|126.37|127.69|126.39|127.73|126.43|127.65|126.35|44
1659006900000|2022-07-28 11:15:00|127.68|126.38|127.98|126.68|127.98|126.68|127.67|126.37|165
1659007200000|2022-07-28 11:20:00|127.97|126.67|127.83|126.53|127.97|126.67|127.75|126.45|98
1659007500000|2022-07-28 11:25:00|127.82|126.52|127.93|126.63|127.94|126.64|127.77|126.47|49
1659007800000|2022-07-28 11:30:00|127.92|126.62|127.77|126.47|127.93|126.63|127.71|126.41|51
1659008100000|2022-07-28 11:35:00|127.78|126.48|127.5|126.2|127.88|126.58|127.15|125.85|173
1659008400000|2022-07-28 11:40:00|127.46|126.16|127.64|126.34|127.77|126.47|127.37|126.07|155
1659008700000|2022-07-28 11:45:00|127.65|126.35|127.6|126.3|127.81|126.51|127.6|126.3|118
1659009000000|2022-07-28 11:50:00|127.61|126.31|127.74|126.44|127.75|126.45|127.51|126.21|136
1659009300000|2022-07-28 11:55:00|127.77|126.47|127.82|126.52|127.83|126.53|127.67|126.37|98
1659009600000|2022-07-28 12:00:00|127.8|126.5|127.6|126.3|127.8|126.5|127.4|126.1|125
1659009900000|2022-07-28 12:05:00|127.61|126.31|127.51|126.21|127.96|126.66|127.4|126.1|139
1659010200000|2022-07-28 12:10:00|127.54|126.24|127.57|126.27|127.66|126.36|127.45|126.15|104
1659010500000|2022-07-28 12:15:00|127.56|126.26|127.3|126|127.56|126.26|127.15|125.85|134
1659010800000|2022-07-28 12:20:00|127.41|126.11|126.55|125.25|127.41|126.11|126.47|125.17|157
1659011100000|2022-07-28 12:25:00|126.53|125.23|127.3|126|127.3|126|126.12|124.82|302
1659011400000|2022-07-28 12:30:00|127.29|125.99|126.19|124.89|127.34|126.04|124.21|122.91|776
1659011700000|2022-07-28 12:35:00|126.18|124.88|124.9|123.6|126.85|125.55|124.42|123.12|673
1659012000000|2022-07-28 12:40:00|124.89|123.59|125.12|123.82|125.33|124.03|124.69|123.39|400
1659012300000|2022-07-28 12:45:00|125.14|123.84|126.1|124.8|126.44|125.14|125.11|123.81|330
1659012600000|2022-07-28 12:50:00|126.11|124.81|126.53|125.23|126.8|125.5|126.1|124.8|400
1659012900000|2022-07-28 12:55:00|126.52|125.22|125.9|124.6|126.52|125.22|125.79|124.49|307
1659013200000|2022-07-28 13:00:00|125.89|124.59|125.82|124.52|126.21|124.91|125.62|124.32|290
1659013500000|2022-07-28 13:05:00|125.83|124.53|125.79|124.49|126.01|124.71|125.72|124.42|174
1659013800000|2022-07-28 13:10:00|125.76|124.46|126.1|124.8|126.1|124.8|125.73|124.43|208
1659014100000|2022-07-28 13:15:00|126.11|124.81|126.46|125.16|126.57|125.27|126|124.7|274
1659014400000|2022-07-28 13:20:00|126.45|125.15|126.55|125.25|126.55|125.25|126.32|125.02|231
1659014700000|2022-07-28 13:25:00|126.54|125.24|126.91|125.61|126.98|125.68|126.5|125.2|252
1659015000000|2022-07-28 13:30:00|126.9|125.6|127.02|125.72|127.47|126.17|126.74|125.44|406
1659015300000|2022-07-28 13:35:00|127.01|125.71|126.54|125.24|127.18|125.88|126.54|125.24|303
1659015600000|2022-07-28 13:40:00|126.55|125.25|125.67|124.37|126.65|125.35|125.56|124.26|355
1659015900000|2022-07-28 13:45:00|125.7|124.4|125.68|124.38|125.85|124.55|125.24|123.94|380
1659016200000|2022-07-28 13:50:00|125.67|124.37|125.14|123.84|125.7|124.4|124.8|123.5|455
1659016500000|2022-07-28 13:55:00|125.12|123.82|125.32|124.02|125.47|124.17|125.02|123.72|330
1659016800000|2022-07-28 14:00:00|125.33|124.03|125.28|123.98|125.53|124.23|125.21|123.91|354
1659017100000|2022-07-28 14:05:00|125.29|123.99|124.96|123.66|125.41|124.11|124.54|123.24|286
1659017400000|2022-07-28 14:10:00|124.97|123.67|125.1|123.8|125.1|123.8|124.73|123.43|212
1659017700000|2022-07-28 14:15:00|125.08|123.78|125.44|124.14|125.7|124.4|125.08|123.78|280
1659018000000|2022-07-28 14:20:00|125.43|124.13|125.3|124|125.51|124.21|125.01|123.71|271
1659018300000|2022-07-28 14:25:00|125.28|123.98|125.33|124.03|125.34|124.04|125.06|123.76|161
1659018600000|2022-07-28 14:30:00|125.31|124.01|125.71|124.41|125.74|124.44|125.2|123.9|194
1659018900000|2022-07-28 14:35:00|125.72|124.42|125.99|124.69|126.12|124.82|125.72|124.42|224
1659019200000|2022-07-28 14:40:00|125.98|124.68|126.39|125.09|126.46|125.16|125.81|124.51|239
1659019500000|2022-07-28 14:45:00|126.38|125.08|126.92|125.62|126.93|125.63|126.3|125|261
1659019800000|2022-07-28 14:50:00|126.91|125.61|127.55|126.25|127.61|126.31|126.79|125.49|160
1659020100000|2022-07-28 14:55:00|127.71|126.41|128.93|127.63|130.65|129.35|127.6|126.3|522
1659020400000|2022-07-28 15:00:00|128.92|127.62|128.36|127.06|128.96|127.66|128.15|126.85|420
1659020700000|2022-07-28 15:05:00|128.34|127.04|128.79|127.49|129|127.7|128.33|127.03|227
1659021000000|2022-07-28 15:10:00|128.78|127.48|129.43|128.13|129.45|128.15|128.78|127.48|156
1659021300000|2022-07-28 15:15:00|129.45|128.15|129.47|128.17|129.62|128.32|129.16|127.86|273
1659021600000|2022-07-28 15:20:00|129.48|128.18|129.7|128.4|129.89|128.59|129.12|127.82|294
1659021900000|2022-07-28 15:25:00|129.69|128.39|130.74|129.44|131.01|129.71|129.64|128.34|479
1659022200000|2022-07-28 15:30:00|130.73|129.43|130.54|129.24|130.74|129.44|129.89|128.59|482
1659022500000|2022-07-28 15:35:00|130.51|129.21|130.58|129.28|130.74|129.44|129.91|128.61|367
1659022800000|2022-07-28 15:40:00|130.57|129.27|131.61|130.31|131.92|130.62|130.57|129.27|439
1659023100000|2022-07-28 15:45:00|131.57|130.27|130.76|129.46|131.61|130.31|130.36|129.06|377
1659023400000|2022-07-28 15:50:00|130.77|129.47|132.17|130.87|132.22|130.92|130.44|129.14|388
1659023700000|2022-07-28 15:55:00|132.18|130.88|131.56|130.26|132.25|130.95|131.36|130.06|413
1659024000000|2022-07-28 16:00:00|131.59|130.29|130.93|129.63|131.74|130.44|130.63|129.33|408
1659024300000|2022-07-28 16:05:00|130.94|129.64|130.91|129.61|130.97|129.67|130.65|129.35|135
1659024600000|2022-07-28 16:10:00|130.92|129.62|131.09|129.79|131.35|130.05|130.92|129.62|135
1659024900000|2022-07-28 16:15:00|131.08|129.78|131.42|130.12|131.75|130.45|130.93|129.63|170
1659025200000|2022-07-28 16:20:00|131.43|130.13|132.25|130.95|132.29|130.99|131.33|130.03|204
1659025500000|2022-07-28 16:25:00|132.3|131|132.5|131.2|132.82|131.52|132.17|130.87|303
1659025800000|2022-07-28 16:30:00|132.51|131.21|131.73|130.43|132.73|131.43|131.54|130.24|351
1659026100000|2022-07-28 16:35:00|131.72|130.42|131.53|130.23|131.72|130.42|131.27|129.97|174
1659026400000|2022-07-28 16:40:00|131.54|130.24|131.65|130.35|131.67|130.37|131.28|129.98|167
1659026700000|2022-07-28 16:45:00|131.67|130.37|131.84|130.54|131.86|130.56|131.5|130.2|146
1659027000000|2022-07-28 16:50:00|131.87|130.57|131.98|130.68|132.03|130.73|131.48|130.18|214
1659027300000|2022-07-28 16:55:00|131.97|130.67|131.78|130.48|132.05|130.75|131.75|130.45|236
1659027600000|2022-07-28 17:00:00|131.79|130.49|132.1|130.8|132.19|130.89|131.75|130.45|227
1659027900000|2022-07-28 17:05:00|132.11|130.81|133.3|132|133.9|132.6|132.1|130.8|327
1659028200000|2022-07-28 17:10:00|133.29|131.99|133.2|131.9|133.34|132.04|132.92|131.62|159
1659028500000|2022-07-28 17:15:00|133.21|131.91|133.23|131.93|133.33|132.03|132.98|131.68|224
1659028800000|2022-07-28 17:20:00|133.24|131.94|133.31|132.01|133.49|132.19|133.24|131.94|199
1659029100000|2022-07-28 17:25:00|133.27|131.97|133.37|132.07|133.74|132.44|133.27|131.97|235
1659029400000|2022-07-28 17:30:00|133.36|132.06|134.18|132.88|134.2|132.9|133.33|132.03|159
1659029700000|2022-07-28 17:35:00|134.2|132.9|134.8|133.5|135.3|134|134.19|132.89|336
1659030000000|2022-07-28 17:40:00|134.79|133.49|134.33|133.03|134.97|133.67|134.3|133|185
1659030300000|2022-07-28 17:45:00|134.34|133.04|134.13|132.83|134.34|133.04|134.03|132.73|221
1659030600000|2022-07-28 17:50:00|134.14|132.84|133.51|132.21|134.14|132.84|133.32|132.02|164
1659030900000|2022-07-28 17:55:00|133.5|132.2|133.54|132.24|133.57|132.27|133.22|131.92|267
1659031200000|2022-07-28 18:00:00|133.55|132.25|132.75|131.45|133.56|132.26|132.53|131.23|270
1659031500000|2022-07-28 18:05:00|132.76|131.46|131.93|130.63|132.82|131.52|131.84|130.54|285
1659031800000|2022-07-28 18:10:00|131.94|130.64|131.76|130.46|131.96|130.66|131.7|130.4|197
1659032100000|2022-07-28 18:15:00|131.75|130.45|131.63|130.33|132.02|130.72|131.62|130.32|83
1659032400000|2022-07-28 18:20:00|131.65|130.35|132.09|130.79|132.12|130.82|131.65|130.35|92
1659032700000|2022-07-28 18:25:00|132.08|130.78|132|130.7|132.1|130.8|131.82|130.52|219
1659033000000|2022-07-28 18:30:00|131.99|130.69|132.32|131.02|132.35|131.05|131.99|130.69|67
1659033300000|2022-07-28 18:35:00|132.33|131.03|132.68|131.38|132.81|131.51|132.33|131.03|92
1659033600000|2022-07-28 18:40:00|132.69|131.39|132.53|131.23|132.75|131.45|132.43|131.13|77
1659033900000|2022-07-28 18:45:00|132.54|131.24|132.22|130.92|132.59|131.29|132.05|130.75|127
1659034200000|2022-07-28 18:50:00|132.23|130.93|132.33|131.03|132.39|131.09|132.15|130.85|143
1659034500000|2022-07-28 18:55:00|132.31|131.01|132.22|130.92|132.38|131.08|131.82|130.52|200
1659034800000|2022-07-28 19:00:00|132.21|130.91|132.36|131.06|132.4|131.1|132.15|130.85|82
1659035100000|2022-07-28 19:05:00|132.41|131.11|132.18|130.88|132.49|131.19|132.07|130.77|80
1659035400000|2022-07-28 19:10:00|132.19|130.89|132.12|130.82|132.19|130.89|131.92|130.62|88
1659035700000|2022-07-28 19:15:00|132.13|130.83|132.32|131.02|132.32|131.02|131.89|130.59|112
1659036000000|2022-07-28 19:20:00|132.34|131.04|132.54|131.24|132.54|131.24|132.25|130.95|68
1659036300000|2022-07-28 19:25:00|132.55|131.25|132.63|131.33|132.64|131.34|132.52|131.22|45
1659036600000|2022-07-28 19:30:00|132.62|131.32|132.96|131.66|133.05|131.75|132.61|131.31|74
1659036900000|2022-07-28 19:35:00|132.97|131.67|132.83|131.53|132.97|131.67|132.48|131.18|167
1659037200000|2022-07-28 19:40:00|132.84|131.54|132.83|131.53|132.87|131.57|132.58|131.28|93
1659037500000|2022-07-28 19:45:00|132.82|131.52|133.23|131.93|133.29|131.99|132.77|131.47|151
1659037800000|2022-07-28 19:50:00|133.21|131.91|132.23|130.93|133.21|131.91|132.04|130.74|207
1659038100000|2022-07-28 19:55:00|132.24|130.94|132.69|131.39|132.71|131.41|132.05|130.75|152
1659038400000|2022-07-28 20:00:00|132.68|131.38|133.14|131.84|133.43|132.13|132.68|131.38|245
1659038700000|2022-07-28 20:05:00|133.16|131.86|133.22|131.92|133.41|132.11|132.98|131.68|282
1659039000000|2022-07-28 20:10:00|133.21|131.91|133.2|131.9|133.27|131.97|133.13|131.83|123
1659039300000|2022-07-28 20:15:00|133.19|131.89|133.3|132|133.41|132.11|133.19|131.89|141
1659039600000|2022-07-28 20:20:00|133.31|132.01|133.33|132.03|133.36|132.06|133.14|131.84|93
1659039900000|2022-07-28 20:25:00|133.34|132.04|133.65|132.35|133.66|132.36|133.33|132.03|166
1659040200000|2022-07-28 20:30:00|133.64|132.34|134.46|133.16|134.47|133.17|133.5|132.2|437
1659040500000|2022-07-28 20:35:00|134.47|133.17|135.63|134.33|136.15|134.85|134.47|133.17|471
1659040800000|2022-07-28 20:40:00|135.62|134.32|134.43|133.13|136.05|134.75|134.41|133.11|355
1659041100000|2022-07-28 20:45:00|134.44|133.14|134.06|132.76|134.79|133.49|133.57|132.27|392
1659041400000|2022-07-28 20:50:00|134.09|132.79|134.52|133.22|135.21|133.91|134.09|132.79|398
1659041700000|2022-07-28 20:55:00|134.53|133.23|134.5|133.2|134.61|133.31|134.24|132.94|227
1659042000000|2022-07-28 21:00:00|134.54|133.24|134.21|132.91|134.61|133.31|134.09|132.79|111
1659042300000|2022-07-28 21:05:00|134.2|132.9|133.75|132.45|134.3|133|133.74|132.44|78
1659042600000|2022-07-28 21:10:00|133.76|132.46|133.52|132.22|133.92|132.62|133.47|132.17|154
1659042900000|2022-07-28 21:15:00|133.51|132.21|132.99|131.69|133.64|132.34|132.9|131.6|152
1659043200000|2022-07-28 21:20:00|133|131.7|133.01|131.71|133.15|131.85|132.86|131.56|104
1659043500000|2022-07-28 21:25:00|133|131.7|132.7|131.4|133.02|131.72|132.7|131.4|88
1659043800000|2022-07-28 21:30:00|132.71|131.41|132.68|131.38|132.73|131.43|132.64|131.34|39
1659044100000|2022-07-28 21:35:00|132.67|131.37|131.86|130.56|132.67|131.37|131.76|130.46|99
1659044400000|2022-07-28 21:40:00|131.82|130.52|132.17|130.87|132.18|130.88|131.78|130.48|70
1659044700000|2022-07-28 21:45:00|132.16|130.86|131.82|130.52|132.18|130.88|131.58|130.28|76
1659045000000|2022-07-28 21:50:00|131.84|130.54|132.34|131.04|132.34|131.04|131.74|130.44|94
1659045300000|2022-07-28 21:55:00|132.35|131.05|132.57|131.27|132.62|131.32|132.34|131.04|64
1659045600000|2022-07-28 22:00:00|132.55|131.25|132.45|131.15|132.59|131.29|132.15|130.85|152
1659045900000|2022-07-28 22:05:00|132.46|131.16|132.3|131|132.61|131.31|132.29|130.99|122
1659046200000|2022-07-28 22:10:00|132.31|131.01|132.74|131.44|132.76|131.46|132.24|130.94|139
1659046500000|2022-07-28 22:15:00|132.75|131.45|133.17|131.87|133.17|131.87|132.65|131.35|171
1659046800000|2022-07-28 22:20:00|133.16|131.86|133.35|132.05|133.37|132.07|133.04|131.74|153
1659047100000|2022-07-28 22:25:00|133.36|132.06|133.4|132.1|133.57|132.27|133.33|132.03|123
1659047400000|2022-07-28 22:30:00|133.41|132.11|133.27|131.97|133.48|132.18|133.19|131.89|88
1659047700000|2022-07-28 22:35:00|133.26|131.96|132.93|131.63|133.26|131.96|132.86|131.56|141
1659048000000|2022-07-28 22:40:00|132.94|131.64|133.48|132.18|133.58|132.28|132.85|131.55|148
1659048300000|2022-07-28 22:45:00|133.51|132.21|133.37|132.07|133.74|132.44|133.34|132.04|129
1659048600000|2022-07-28 22:50:00|133.36|132.06|133.59|132.29|133.69|132.39|133.01|131.71|106
1659048900000|2022-07-28 22:55:00|133.58|132.28|133.4|132.1|133.64|132.34|133.3|132|127
1659049200000|2022-07-28 23:00:00|133.39|132.09|133.28|131.98|133.47|132.17|133|131.7|124
1659049500000|2022-07-28 23:05:00|133.27|131.97|132.93|131.63|133.29|131.99|132.92|131.62|132
1659049800000|2022-07-28 23:10:00|132.94|131.64|132.63|131.33|133|131.7|132.41|131.11|110
1659050100000|2022-07-28 23:15:00|132.62|131.32|132.25|130.95|132.63|131.33|131.99|130.69|161
1659050400000|2022-07-28 23:20:00|132.27|130.97|131.99|130.69|132.34|131.04|131.87|130.57|188
1659050700000|2022-07-28 23:25:00|132|130.7|131.95|130.65|132.08|130.78|131.19|129.89|178
1659051000000|2022-07-28 23:30:00|131.96|130.66|131.8|130.5|132.11|130.81|131.73|130.43|196
1659051300000|2022-07-28 23:35:00|131.82|130.52|132.44|131.14|133.02|131.72|131.79|130.49|144
1659051600000|2022-07-28 23:40:00|132.48|131.18|132.29|130.99|132.61|131.31|132.28|130.98|89
1659051900000|2022-07-28 23:45:00|132.3|131|132.41|131.11|132.76|131.46|132.19|130.89|208
1659052200000|2022-07-28 23:50:00|132.42|131.12|132.26|130.96|132.54|131.24|132.26|130.96|149
1659052500000|2022-07-28 23:55:00|132.25|130.95|132.08|130.78|132.25|130.95|132.08|130.78|79
1659052800000|2022-07-29 00:00:00|132.07|130.77|132.19|130.89|132.61|131.31|131.98|130.68|230
1659053100000|2022-07-29 00:05:00|132.24|130.94|132.43|131.13|132.43|131.13|132.24|130.94|73
1659053400000|2022-07-29 00:10:00|132.4|131.1|131.92|130.62|132.4|131.1|131.91|130.61|140
1659053700000|2022-07-29 00:15:00|131.93|130.63|130.19|128.89|132.03|130.73|130.09|128.79|339
1659054000000|2022-07-29 00:20:00|130.27|128.97|130.36|129.06|130.59|129.29|129.57|128.27|449
1659054300000|2022-07-29 00:25:00|130.35|129.05|130.15|128.85|130.54|129.24|130.12|128.82|303
1659054600000|2022-07-29 00:30:00|130.17|128.87|130.97|129.67|131.37|130.07|130.16|128.86|272
1659054900000|2022-07-29 00:35:00|130.96|129.66|131.54|130.24|131.58|130.28|130.94|129.64|216
1659055200000|2022-07-29 00:40:00|131.56|130.26|131.75|130.45|131.76|130.46|131.46|130.16|225
1659055500000|2022-07-29 00:45:00|131.76|130.46|132.02|130.72|132.64|131.34|131.6|130.3|298
1659055800000|2022-07-29 00:50:00|132.03|130.73|131.98|130.68|132.22|130.92|131.88|130.58|237
1659056100000|2022-07-29 00:55:00|132|130.7|132.13|130.83|132.15|130.85|131.74|130.44|177
1659056400000|2022-07-29 01:00:00|132.11|130.81|132.14|130.84|132.16|130.86|131.95|130.65|138
1659056700000|2022-07-29 01:05:00|132.15|130.85|131.58|130.28|132.15|130.85|131.54|130.24|137
1659057000000|2022-07-29 01:10:00|131.59|130.29|131.55|130.25|131.69|130.39|131.49|130.19|121
1659057300000|2022-07-29 01:15:00|131.56|130.26|131.34|130.04|131.73|130.43|131.24|129.94|159
1659057600000|2022-07-29 01:20:00|131.35|130.05|131.29|129.99|131.35|130.05|131.14|129.84|124
1659057900000|2022-07-29 01:25:00|131.28|129.98|130.92|129.62|131.33|130.03|130.91|129.61|183
1659058200000|2022-07-29 01:30:00|130.93|129.63|130.51|129.21|130.93|129.63|130.5|129.2|161
1659058500000|2022-07-29 01:35:00|130.52|129.22|130.85|129.55|130.95|129.65|130.52|129.22|91
1659058800000|2022-07-29 01:40:00|130.84|129.54|130.68|129.38|130.95|129.65|130.67|129.37|98
1659059100000|2022-07-29 01:45:00|130.67|129.37|130.92|129.62|130.97|129.67|130.67|129.37|141
1659059400000|2022-07-29 01:50:00|130.94|129.64|130.78|129.48|130.97|129.67|130.71|129.41|120
1659059700000|2022-07-29 01:55:00|130.79|129.49|130.9|129.6|131.09|129.79|130.49|129.19|163
1659060000000|2022-07-29 02:00:00|130.89|129.59|130.54|129.24|131.09|129.79|130.53|129.23|177
1659060300000|2022-07-29 02:05:00|130.53|129.23|130.99|129.69|131.06|129.76|130.44|129.14|106
1659060600000|2022-07-29 02:10:00|130.98|129.68|131.38|130.08|131.43|130.13|130.88|129.58|176
1659060900000|2022-07-29 02:15:00|131.39|130.09|131.72|130.42|131.74|130.44|131.37|130.07|121
1659061200000|2022-07-29 02:20:00|131.73|130.43|130.5|129.2|131.73|130.43|130.49|129.19|191
1659061500000|2022-07-29 02:25:00|130.49|129.19|130.8|129.5|131.03|129.73|130.49|129.19|212
1659061800000|2022-07-29 02:30:00|130.81|129.51|130.5|129.2|130.81|129.51|130.32|129.02|135
1659062100000|2022-07-29 02:35:00|130.51|129.21|130.41|129.11|130.58|129.28|130.32|129.02|118
1659062400000|2022-07-29 02:40:00|130.37|129.07|130.49|129.19|130.5|129.2|130|128.7|146
1659062700000|2022-07-29 02:45:00|130.5|129.2|130.08|128.78|130.5|129.2|130.07|128.77|110
1659063000000|2022-07-29 02:50:00|130.11|128.81|129.66|128.36|130.11|128.81|129.65|128.35|116
1659063300000|2022-07-29 02:55:00|129.65|128.35|129.72|128.42|129.74|128.44|129.45|128.15|131
1659063600000|2022-07-29 03:00:00|129.71|128.41|129.81|128.51|129.97|128.67|129.7|128.4|141
1659063900000|2022-07-29 03:05:00|129.83|128.53|129.77|128.47|129.83|128.53|129.38|128.08|112
1659064200000|2022-07-29 03:10:00|129.78|128.48|129.94|128.64|130.06|128.76|129.78|128.48|76
1659064500000|2022-07-29 03:15:00|129.93|128.63|130.26|128.96|130.26|128.96|129.93|128.63|85
1659064800000|2022-07-29 03:20:00|130.24|128.94|130.31|129.01|130.31|129.01|130.02|128.72|83
1659065100000|2022-07-29 03:25:00|130.3|129|130.14|128.84|130.3|129|130.08|128.78|82
1659065400000|2022-07-29 03:30:00|130.15|128.85|130.51|129.21|130.51|129.21|130.15|128.85|147
1659065700000|2022-07-29 03:35:00|130.49|129.19|130.58|129.28|130.73|129.43|130.37|129.07|74
1659066000000|2022-07-29 03:40:00|130.59|129.29|130.82|129.52|130.92|129.62|130.56|129.26|124
1659066300000|2022-07-29 03:45:00|130.85|129.55|131.08|129.78|131.11|129.81|130.85|129.55|103
1659066600000|2022-07-29 03:50:00|131.07|129.77|131.61|130.31|131.65|130.35|131.05|129.75|98
1659066900000|2022-07-29 03:55:00|131.63|130.33|131.61|130.31|131.75|130.45|131.45|130.15|90
1659067200000|2022-07-29 04:00:00|131.6|130.3|131.43|130.13|131.6|130.3|131.39|130.09|65
1659067500000|2022-07-29 04:05:00|131.45|130.15|131.48|130.18|131.48|130.18|131.19|129.89|94
1659067800000|2022-07-29 04:10:00|131.47|130.17|130.88|129.58|131.48|130.18|130.85|129.55|99
1659068100000|2022-07-29 04:15:00|130.87|129.57|130.91|129.61|130.92|129.62|130.69|129.39|94
1659068400000|2022-07-29 04:20:00|130.9|129.6|131.43|130.13|131.43|130.13|130.87|129.57|119
1659068700000|2022-07-29 04:25:00|131.44|130.14|131.3|130|131.44|130.14|131.13|129.83|123
1659069000000|2022-07-29 04:30:00|131.29|129.99|131.75|130.45|131.83|130.53|131.12|129.82|136
1659069300000|2022-07-29 04:35:00|131.74|130.44|131.14|129.84|131.81|130.51|131.11|129.81|128
1659069600000|2022-07-29 04:40:00|131.16|129.86|131.37|130.07|131.37|130.07|131.12|129.82|88
1659069900000|2022-07-29 04:45:00|131.36|130.06|131.61|130.31|131.64|130.34|131.31|130.01|115
1659070200000|2022-07-29 04:50:00|131.58|130.28|131.88|130.58|131.89|130.59|131.54|130.24|95
1659070500000|2022-07-29 04:55:00|131.89|130.59|132.12|130.82|132.14|130.84|131.88|130.58|65
1659070800000|2022-07-29 05:00:00|132.1|130.8|131.87|130.57|132.17|130.87|131.77|130.47|125
1659071100000|2022-07-29 05:05:00|131.86|130.56|131.63|130.33|132.01|130.71|131.56|130.26|108
1659071400000|2022-07-29 05:10:00|131.62|130.32|131.14|129.84|131.64|130.34|130.89|129.59|179
1659071700000|2022-07-29 05:15:00|131.13|129.83|131.41|130.11|131.41|130.11|131.12|129.82|43
1659072000000|2022-07-29 05:20:00|131.42|130.12|131.2|129.9|131.49|130.19|131.07|129.77|123
1659072300000|2022-07-29 05:25:00|131.19|129.89|131.51|130.21|131.53|130.23|131.19|129.89|104
1659072600000|2022-07-29 05:30:00|131.5|130.2|131.84|130.54|131.9|130.6|131.34|130.04|133
1659072900000|2022-07-29 05:35:00|131.85|130.55|132.14|130.84|132.31|131.01|131.85|130.55|258
1659073200000|2022-07-29 05:40:00|132.13|130.83|132.11|130.81|132.19|130.89|131.93|130.63|189
1659073500000|2022-07-29 05:45:00|132.1|130.8|132.15|130.85|132.31|131.01|132.09|130.79|138
1659073800000|2022-07-29 05:50:00|132.14|130.84|131.49|130.19|132.15|130.85|131.33|130.03|214
1659074100000|2022-07-29 05:55:00|131.48|130.18|131.68|130.38|131.72|130.42|131.45|130.15|53
1659074400000|2022-07-29 06:00:00|131.67|130.37|131.63|130.33|131.67|130.37|131.36|130.06|92
1659074700000|2022-07-29 06:05:00|131.62|130.32|131.41|130.11|131.62|130.32|131.33|130.03|91
1659075000000|2022-07-29 06:10:00|131.4|130.1|131.33|130.03|131.52|130.22|131.33|130.03|153
1659075300000|2022-07-29 06:15:00|131.34|130.04|131.41|130.11|131.49|130.19|131.15|129.85|164
1659075600000|2022-07-29 06:20:00|131.42|130.12|131.6|130.3|131.6|130.3|131.16|129.86|141
1659075900000|2022-07-29 06:25:00|131.71|130.41|131.6|130.3|131.9|130.6|131.56|130.26|135
1659076200000|2022-07-29 06:30:00|131.58|130.28|131.5|130.2|131.71|130.41|131.39|130.09|151
1659076500000|2022-07-29 06:35:00|131.49|130.19|132.08|130.78|132.55|131.25|131.42|130.12|374
1659076800000|2022-07-29 06:40:00|132.05|130.75|131.74|130.44|132.15|130.85|131.64|130.34|169
1659077100000|2022-07-29 06:45:00|131.76|130.46|131.05|129.75|131.78|130.48|130.98|129.68|213
1659077400000|2022-07-29 06:50:00|131.06|129.76|130.76|129.46|131.06|129.76|130.19|128.89|289
1659077700000|2022-07-29 06:55:00|130.75|129.45|130.06|128.76|130.79|129.49|129.67|128.37|233
1659078000000|2022-07-29 07:00:00|130.02|128.72|129.92|128.62|130.16|128.86|129.14|127.84|305
1659078300000|2022-07-29 07:05:00|129.93|128.63|129.93|128.63|129.94|128.64|129.68|128.38|172
1659078600000|2022-07-29 07:10:00|129.94|128.64|129.45|128.15|129.94|128.64|129.1|127.8|346
1659078900000|2022-07-29 07:15:00|129.44|128.14|129.4|128.1|129.6|128.3|129.24|127.94|266
1659079200000|2022-07-29 07:20:00|129.38|128.08|129.34|128.04|129.4|128.1|128.81|127.51|239
1659079500000|2022-07-29 07:25:00|129.35|128.05|129.12|127.82|129.35|128.05|129.1|127.8|169
1659079800000|2022-07-29 07:30:00|129.13|127.83|129.6|128.3|129.64|128.34|129.13|127.83|133
1659080100000|2022-07-29 07:35:00|129.58|128.28|129.61|128.31|129.72|128.42|129.45|128.15|217
1659080400000|2022-07-29 07:40:00|129.64|128.34|129.23|127.93|129.78|128.48|129.22|127.92|181
1659080700000|2022-07-29 07:45:00|129.24|127.94|128.72|127.42|129.41|128.11|128.72|127.42|224
1659081000000|2022-07-29 07:50:00|128.73|127.43|129.06|127.76|129.09|127.79|128.66|127.36|157
1659081300000|2022-07-29 07:55:00|129.07|127.77|129.14|127.84|129.17|127.87|128.9|127.6|100
1659081600000|2022-07-29 08:00:00|129.15|127.85|129.28|127.98|129.54|128.24|128.99|127.69|213
1659081900000|2022-07-29 08:05:00|129.25|127.95|128.72|127.42|129.47|128.17|128.63|127.33|229
1659082200000|2022-07-29 08:10:00|128.7|127.4|129.6|128.3|129.6|128.3|128.27|126.97|320
1659082500000|2022-07-29 08:15:00|129.56|128.26|130.13|128.83|130.15|128.85|129.42|128.12|158
1659082800000|2022-07-29 08:20:00|130.12|128.82|130.11|128.81|130.3|129|130.04|128.74|158
1659083100000|2022-07-29 08:25:00|130.12|128.82|130.12|128.82|130.28|128.98|129.72|128.42|178
1659083400000|2022-07-29 08:30:00|130.11|128.81|129.9|128.6|130.12|128.82|129.87|128.57|145
1659083700000|2022-07-29 08:35:00|129.91|128.61|129.5|128.2|129.91|128.61|129.45|128.15|117
1659084000000|2022-07-29 08:40:00|129.51|128.21|129.9|128.6|129.98|128.68|129.47|128.17|154
1659084300000|2022-07-29 08:45:00|129.91|128.61|129.44|128.14|129.97|128.67|129.37|128.07|179
1659084600000|2022-07-29 08:50:00|129.45|128.15|129.57|128.27|129.66|128.36|129.31|128.01|138
1659084900000|2022-07-29 08:55:00|129.56|128.26|129.81|128.51|129.81|128.51|129.46|128.16|113
1659085200000|2022-07-29 09:00:00|129.82|128.52|129.47|128.17|129.82|128.52|129.27|127.97|151
1659085500000|2022-07-29 09:05:00|129.45|128.15|129.61|128.31|129.62|128.32|129.12|127.82|136
1659085800000|2022-07-29 09:10:00|129.68|128.38|130.26|128.96|130.27|128.97|129.66|128.36|115
1659086100000|2022-07-29 09:15:00|130.27|128.97|130.5|129.2|130.51|129.21|130.23|128.93|47
1659086400000|2022-07-29 09:20:00|130.51|129.21|130.03|128.73|130.56|129.26|129.93|128.63|158
1659086700000|2022-07-29 09:25:00|129.96|128.66|130.25|128.95|130.25|128.95|129.94|128.64|149
1659087000000|2022-07-29 09:30:00|130.28|128.98|130.29|128.99|130.33|129.03|129.97|128.67|127
1659087300000|2022-07-29 09:35:00|130.3|129|130.65|129.35|130.65|129.35|130.29|128.99|65
1659087600000|2022-07-29 09:40:00|130.66|129.36|130.69|129.39|130.8|129.5|130.65|129.35|69
1659087900000|2022-07-29 09:45:00|130.68|129.38|130.88|129.58|130.9|129.6|130.66|129.36|99
1659088200000|2022-07-29 09:50:00|130.89|129.59|130.99|129.69|131.04|129.74|130.85|129.55|136
1659088500000|2022-07-29 09:55:00|131.01|129.71|131.22|129.92|131.28|129.98|130.96|129.66|138
1659088800000|2022-07-29 10:00:00|131.2|129.9|131.36|130.06|131.39|130.09|131|129.7|167
1659089100000|2022-07-29 10:05:00|131.37|130.07|131.35|130.05|131.45|130.15|131.3|130|125
1659089400000|2022-07-29 10:10:00|131.34|130.04|131.23|129.93|131.48|130.18|131.23|129.93|178
1659089700000|2022-07-29 10:15:00|131.24|129.94|130.82|129.52|131.41|130.11|130.81|129.51|177
1659090000000|2022-07-29 10:20:00|130.81|129.51|130.73|129.43|130.96|129.66|130.54|129.24|170
1659090300000|2022-07-29 10:25:00|130.72|129.42|130.58|129.28|130.73|129.43|130.51|129.21|144
1659090600000|2022-07-29 10:30:00|130.57|129.27|130.22|128.92|130.59|129.29|130.21|128.91|201
1659090900000|2022-07-29 10:35:00|130.2|128.9|130.64|129.34|130.64|129.34|130.14|128.84|92
1659091200000|2022-07-29 10:40:00|130.63|129.33|130.61|129.31|130.74|129.44|130.6|129.3|54
1659091500000|2022-07-29 10:45:00|130.62|129.32|130.87|129.57|130.88|129.58|130.62|129.32|81
1659091800000|2022-07-29 10:50:00|130.88|129.58|131.01|129.71|131.02|129.72|130.83|129.53|82
1659092100000|2022-07-29 10:55:00|131.02|129.72|130.51|129.21|131.02|129.72|130.41|129.11|119
1659092400000|2022-07-29 11:00:00|130.49|129.19|130.82|129.52|130.85|129.55|130.42|129.12|115
1659092700000|2022-07-29 11:05:00|130.8|129.5|129.9|128.6|130.8|129.5|129.81|128.51|258
1659093000000|2022-07-29 11:10:00|129.88|128.58|129.45|128.15|129.91|128.61|129.45|128.15|196
1659093300000|2022-07-29 11:15:00|129.46|128.16|129.44|128.14|129.52|128.22|129.16|127.86|204
1659093600000|2022-07-29 11:20:00|129.43|128.13|128.55|127.25|129.43|128.13|128.48|127.18|219
1659093900000|2022-07-29 11:25:00|128.54|127.24|127.49|126.19|128.57|127.27|127.24|125.94|426
1659094200000|2022-07-29 11:30:00|127.48|126.18|127.59|126.29|128.13|126.83|127.2|125.9|285
1659094500000|2022-07-29 11:35:00|127.58|126.28|127.49|126.19|127.72|126.42|127.14|125.84|363
1659094800000|2022-07-29 11:40:00|127.48|126.18|126.82|125.52|127.57|126.27|126.51|125.21|476
1659095100000|2022-07-29 11:45:00|126.81|125.51|127.41|126.11|127.57|126.27|126.73|125.43|442
1659095400000|2022-07-29 11:50:00|127.42|126.12|127.81|126.51|127.92|126.62|127.38|126.08|218
1659095700000|2022-07-29 11:55:00|127.79|126.49|127.55|126.25|127.84|126.54|127.54|126.24|144
1659096000000|2022-07-29 12:00:00|127.58|126.28|126.73|125.43|127.89|126.59|126.73|125.43|253
1659096300000|2022-07-29 12:05:00|126.74|125.44|127.21|125.91|127.48|126.18|126.74|125.44|303
1659096600000|2022-07-29 12:10:00|127.22|125.92|126.37|125.07|127.22|125.92|126.32|125.02|261
1659096900000|2022-07-29 12:15:00|126.35|125.05|126.92|125.62|126.93|125.63|126.25|124.95|277
1659097200000|2022-07-29 12:20:00|126.93|125.63|126.69|125.39|127.07|125.77|126.61|125.31|183
1659097500000|2022-07-29 12:25:00|126.68|125.38|126.46|125.16|126.91|125.61|126.37|125.07|247
1659097800000|2022-07-29 12:30:00|126.47|125.17|126.28|124.98|126.86|125.56|126.14|124.84|408
1659098100000|2022-07-29 12:35:00|126.29|124.99|126.21|124.91|126.51|125.21|125.85|124.55|321
1659098400000|2022-07-29 12:40:00|126.19|124.89|125.68|124.38|126.3|125|125.57|124.27|288
1659098700000|2022-07-29 12:45:00|125.65|124.35|126.35|125.05|126.39|125.09|125.6|124.3|302
1659099000000|2022-07-29 12:50:00|126.29|124.99|127.13|125.83|127.24|125.94|126.24|124.94|245
1659099300000|2022-07-29 12:55:00|127.14|125.84|127.04|125.74|127.2|125.9|126.83|125.53|195
1659099600000|2022-07-29 13:00:00|127.05|125.75|126.91|125.61|127.2|125.9|126.81|125.51|237
1659099900000|2022-07-29 13:05:00|126.92|125.62|126.99|125.69|127.02|125.72|126.68|125.38|162
1659100200000|2022-07-29 13:10:00|126.98|125.68|126.46|125.16|126.99|125.69|126.39|125.09|206
1659100500000|2022-07-29 13:15:00|126.44|125.14|126.98|125.68|126.99|125.69|126.28|124.98|159
1659100800000|2022-07-29 13:20:00|126.97|125.67|127.78|126.48|127.82|126.52|126.97|125.67|188
1659101100000|2022-07-29 13:25:00|127.77|126.47|127.46|126.16|127.93|126.63|127.43|126.13|196
1659101400000|2022-07-29 13:30:00|127.48|126.18|126.78|125.48|127.56|126.26|126.76|125.46|378
1659101700000|2022-07-29 13:35:00|126.79|125.49|127.05|125.75|127.09|125.79|126.48|125.18|335
1659102000000|2022-07-29 13:40:00|127.04|125.74|127.68|126.38|128.28|126.98|127.03|125.73|463
1659102300000|2022-07-29 13:45:00|127.69|126.39|128.36|127.06|128.47|127.17|127.68|126.38|382
1659102600000|2022-07-29 13:50:00|128.33|127.03|128.62|127.32|128.74|127.44|128.31|127.01|313
1659102900000|2022-07-29 13:55:00|128.63|127.33|128.6|127.3|128.98|127.68|128.47|127.17|379
1659103200000|2022-07-29 14:00:00|128.59|127.29|128.57|127.27|129.05|127.75|128.37|127.07|443
1659103500000|2022-07-29 14:05:00|128.58|127.28|129.03|127.73|129.3|128|128.54|127.24|351
1659103800000|2022-07-29 14:10:00|129.05|127.75|129.54|128.24|129.87|128.57|128.89|127.59|454
1659104100000|2022-07-29 14:15:00|129.55|128.25|129.71|128.41|129.87|128.57|129.38|128.08|433
1659104400000|2022-07-29 14:20:00|129.72|128.42|129.93|128.63|130.01|128.71|129.54|128.24|347
1659104700000|2022-07-29 14:25:00|129.9|128.6|129.78|128.48|130.22|128.92|129.77|128.47|310
1659105000000|2022-07-29 14:30:00|129.79|128.49|129.31|128.01|129.95|128.65|129.23|127.93|281
1659105300000|2022-07-29 14:35:00|129.3|128|130.18|128.88|130.22|128.92|129.29|127.99|212
1659105600000|2022-07-29 14:40:00|130.2|128.9|129.68|128.38|130.28|128.98|129.68|128.38|231
1659105900000|2022-07-29 14:45:00|129.66|128.36|129.57|128.27|129.84|128.54|129.52|128.22|195
1659106200000|2022-07-29 14:50:00|129.58|128.28|129.54|128.24|129.72|128.42|129.4|128.1|221
1659106500000|2022-07-29 14:55:00|129.55|128.25|128.97|127.67|129.63|128.33|128.94|127.64|258
1659106800000|2022-07-29 15:00:00|128.96|127.66|128.75|127.45|129.1|127.8|128.48|127.18|315
1659107100000|2022-07-29 15:05:00|128.78|127.48|129.23|127.93|129.4|128.1|128.74|127.44|368
1659107400000|2022-07-29 15:10:00|129.24|127.94|128.92|127.62|129.28|127.98|128.85|127.55|309
1659107700000|2022-07-29 15:15:00|128.93|127.63|129.03|127.73|129.08|127.78|128.53|127.23|247
1659108000000|2022-07-29 15:20:00|129.02|127.72|128.7|127.4|129.09|127.79|128.66|127.36|260
1659108300000|2022-07-29 15:25:00|128.71|127.41|128.51|127.21|128.75|127.45|128.3|127|326
1659108600000|2022-07-29 15:30:00|128.5|127.2|128.67|127.37|128.86|127.56|128.48|127.18|214
1659108900000|2022-07-29 15:35:00|128.69|127.39|129.12|127.82|129.18|127.88|128.69|127.39|219
1659109200000|2022-07-29 15:40:00|129.14|127.84|128.94|127.64|129.14|127.84|128.74|127.44|132
1659109500000|2022-07-29 15:45:00|128.95|127.65|128.74|127.44|128.95|127.65|128.69|127.39|137
1659109800000|2022-07-29 15:50:00|128.75|127.45|128.91|127.61|129.04|127.74|128.67|127.37|183
1659110100000|2022-07-29 15:55:00|128.93|127.63|128.9|127.6|129.02|127.72|128.67|127.37|161
1659110400000|2022-07-29 16:00:00|128.91|127.61|127.85|126.55|129.11|127.81|127.83|126.53|355
1659110700000|2022-07-29 16:05:00|127.86|126.56|127.02|125.72|127.87|126.57|126.93|125.63|386
1659111000000|2022-07-29 16:10:00|127.03|125.73|126.37|125.07|127.11|125.81|126.32|125.02|338
1659111300000|2022-07-29 16:15:00|126.35|125.05|126.95|125.65|127.2|125.9|126.35|125.05|471
1659111600000|2022-07-29 16:20:00|126.96|125.66|126.58|125.28|126.98|125.68|126.34|125.04|358
1659111900000|2022-07-29 16:25:00|126.56|125.26|126.07|124.77|126.59|125.29|126.01|124.71|494
1659112200000|2022-07-29 16:30:00|126.08|124.78|126.85|125.55|126.88|125.58|126.08|124.78|272
1659112500000|2022-07-29 16:35:00|126.84|125.54|126.75|125.45|126.85|125.55|126.39|125.09|218
1659112800000|2022-07-29 16:40:00|126.7|125.4|127.15|125.85|127.2|125.9|126.48|125.18|290
1659113100000|2022-07-29 16:45:00|127.16|125.86|127.27|125.97|127.3|126|126.68|125.38|323
1659113400000|2022-07-29 16:50:00|127.28|125.98|128.23|126.93|128.23|126.93|127.2|125.9|281
1659113700000|2022-07-29 16:55:00|128.24|126.94|128.13|126.83|128.28|126.98|127.99|126.69|141
1659114000000|2022-07-29 17:00:00|128.12|126.82|128.02|126.72|128.18|126.88|127.73|126.43|256
1659114300000|2022-07-29 17:05:00|128.01|126.71|127.87|126.57|128.21|126.91|127.62|126.32|195
1659114600000|2022-07-29 17:10:00|127.86|126.56|127.63|126.33|128|126.7|127.53|126.23|248
1659114900000|2022-07-29 17:15:00|127.64|126.34|127.56|126.26|127.77|126.47|127.46|126.16|111
1659115200000|2022-07-29 17:20:00|127.59|126.29|127.04|125.74|127.63|126.33|127.01|125.71|371
1659115500000|2022-07-29 17:25:00|127.05|125.75|127.05|125.75|127.15|125.85|126.54|125.24|261
1659115800000|2022-07-29 17:30:00|127.06|125.76|127.4|126.1|127.5|126.2|126.89|125.59|300
1659116100000|2022-07-29 17:35:00|127.39|126.09|127.89|126.59|127.94|126.64|127.39|126.09|221
1659116400000|2022-07-29 17:40:00|127.88|126.58|128.03|126.73|128.04|126.74|127.75|126.45|143
1659116700000|2022-07-29 17:45:00|128.02|126.72|128.5|127.2|128.64|127.34|127.96|126.66|276
1659117000000|2022-07-29 17:50:00|128.49|127.19|128.33|127.03|128.53|127.23|128.24|126.94|150
1659117300000|2022-07-29 17:55:00|128.34|127.04|128.23|126.93|128.52|127.22|128.15|126.85|170
1659117600000|2022-07-29 18:00:00|128.24|126.94|128.52|127.22|128.55|127.25|128.11|126.81|182
1659117900000|2022-07-29 18:05:00|128.53|127.23|129.26|127.96|129.26|127.96|128.47|127.17|127
1659118200000|2022-07-29 18:10:00|129.27|127.97|130.13|128.83|130.17|128.87|129.25|127.95|338
1659118500000|2022-07-29 18:15:00|130.12|128.82|129.89|128.59|130.29|128.99|129.81|128.51|327
1659118800000|2022-07-29 18:20:00|129.88|128.58|129.63|128.33|129.93|128.63|129.5|128.2|152
1659119100000|2022-07-29 18:25:00|129.62|128.32|129.19|127.89|129.71|128.41|129.04|127.74|234
1659119400000|2022-07-29 18:30:00|129.2|127.9|129.15|127.85|129.33|128.03|128.87|127.57|214
1659119700000|2022-07-29 18:35:00|129.14|127.84|129.5|128.2|129.65|128.35|129.14|127.84|177
1659120000000|2022-07-29 18:40:00|129.49|128.19|129.12|127.82|129.49|128.19|128.89|127.59|191
1659120300000|2022-07-29 18:45:00|129.11|127.81|129.47|128.17|129.6|128.3|129.1|127.8|168
1659120600000|2022-07-29 18:50:00|129.45|128.15|129.51|128.21|129.53|128.23|129.29|127.99|97
1659120900000|2022-07-29 18:55:00|129.52|128.22|129.41|128.11|129.64|128.34|129.31|128.01|172
1659121200000|2022-07-29 19:00:00|129.42|128.12|130.02|128.72|130.02|128.72|129.21|127.91|225
1659121500000|2022-07-29 19:05:00|130|128.7|129.8|128.5|130.08|128.78|129.69|128.39|184
1659121800000|2022-07-29 19:10:00|129.78|128.48|129.69|128.39|129.78|128.48|129.47|128.17|129
1659122100000|2022-07-29 19:15:00|129.68|128.38|129.49|128.19|129.7|128.4|129.27|127.97|118
1659122400000|2022-07-29 19:20:00|129.48|128.18|129.29|127.99|129.49|128.19|129.21|127.91|118
1659122700000|2022-07-29 19:25:00|129.3|128|129.19|127.89|129.42|128.12|129.1|127.8|167
1659123000000|2022-07-29 19:30:00|129.18|127.88|129.46|128.16|129.64|128.34|128.79|127.49|252
1659123300000|2022-07-29 19:35:00|129.47|128.17|129.4|128.1|129.63|128.33|129.21|127.91|248
1659123600000|2022-07-29 19:40:00|129.41|128.11|129.82|128.52|130.06|128.76|129.27|127.97|178
1659123900000|2022-07-29 19:45:00|129.81|128.51|130.52|129.22|130.65|129.35|129.76|128.46|189
1659124200000|2022-07-29 19:50:00|130.53|129.23|130.28|128.98|130.59|129.29|130.14|128.84|265
1659124500000|2022-07-29 19:55:00|130.29|128.99|129.72|128.42|130.29|128.99|129.08|127.78|325
1659124800000|2022-07-29 20:00:00|129.71|128.41|129.64|128.34|129.81|128.51|129.48|128.18|213
1659125100000|2022-07-29 20:05:00|129.63|128.33|131.16|129.86|131.17|129.87|129.51|128.21|241
1659125400000|2022-07-29 20:10:00|131.15|129.85|130.71|129.41|131.15|129.85|130.71|129.41|254
1659125700000|2022-07-29 20:15:00|130.72|129.42|130.9|129.6|130.98|129.68|130.61|129.31|155
1659126000000|2022-07-29 20:20:00|130.89|129.59|130.38|129.08|130.98|129.68|130.33|129.03|178
1659126300000|2022-07-29 20:25:00|130.37|129.07|129.84|128.54|130.59|129.29|129.83|128.53|180
1659126600000|2022-07-29 20:30:00|129.81|128.51|130.29|128.99|130.46|129.16|129.81|128.51|143
1659126900000|2022-07-29 20:35:00|130.3|129|130.34|129.04|130.53|129.23|130.22|128.92|141
1659127200000|2022-07-29 20:40:00|130.31|129.01|130.24|128.94|130.34|129.04|130.09|128.79|98
1659127500000|2022-07-29 20:45:00|130.23|128.93|130.83|129.53|130.99|129.69|130.16|128.86|165
1659127800000|2022-07-29 20:50:00|130.84|129.54|130.62|129.32|130.9|129.6|130.4|129.1|164
1659128100000|2022-07-29 20:55:00|130.63|129.33|130.7|129.4|130.72|129.42|130.43|129.13|118
1659164400000|2022-07-30 07:00:00|129.81|128.51|129.99|128.69|130.01|128.71|129.73|128.43|49
1659164700000|2022-07-30 07:05:00|130|128.7|130.19|128.89|130.35|129.05|129.99|128.69|69
1659165000000|2022-07-30 07:10:00|130.2|128.9|130.2|128.9|130.29|128.99|129.89|128.59|88
1659165300000|2022-07-30 07:15:00|130.21|128.91|130.39|129.09|130.44|129.14|130|128.7|124
1659165600000|2022-07-30 07:20:00|130.38|129.08|130.28|128.98|130.43|129.13|130.26|128.96|70
1659165900000|2022-07-30 07:25:00|130.29|128.99|130.25|128.95|130.33|129.03|130.1|128.8|101
1659166200000|2022-07-30 07:30:00|130.24|128.94|130.23|128.93|130.3|129|130.13|128.83|76
1659166500000|2022-07-30 07:35:00|130.26|128.96|130.29|128.99|130.29|128.99|130.21|128.91|28
1659166800000|2022-07-30 07:40:00|130.28|128.98|130.19|128.89|130.29|128.99|130.11|128.81|35
1659167100000|2022-07-30 07:45:00|130.18|128.88|130.7|129.4|130.98|129.68|130.12|128.82|172
1659167400000|2022-07-30 07:50:00|130.69|129.39|130.71|129.41|130.85|129.55|130.64|129.34|60
1659167700000|2022-07-30 07:55:00|130.7|129.4|130.72|129.42|130.81|129.51|130.42|129.12|95
1659168000000|2022-07-30 08:00:00|130.71|129.41|130.62|129.32|130.8|129.5|130.55|129.25|85
1659168300000|2022-07-30 08:05:00|130.61|129.31|130.7|129.4|130.81|129.51|130.57|129.27|46
1659168600000|2022-07-30 08:10:00|130.71|129.41|130.59|129.29|130.74|129.44|130.53|129.23|44
1659168900000|2022-07-30 08:15:00|130.58|129.28|130.98|129.68|131.05|129.75|130.2|128.9|188
1659169200000|2022-07-30 08:20:00|130.97|129.67|130.74|129.44|131.25|129.95|130.69|129.39|127
1659169500000|2022-07-30 08:25:00|130.73|129.43|130.94|129.64|131.13|129.83|130.71|129.41|123
1659169800000|2022-07-30 08:30:00|130.96|129.66|130.66|129.36|130.96|129.66|130.65|129.35|118
1659170100000|2022-07-30 08:35:00|130.65|129.35|130.15|128.85|130.68|129.38|130.04|128.74|144
1659170400000|2022-07-30 08:40:00|130.16|128.86|130.64|129.34|130.68|129.38|130.06|128.76|90
1659170700000|2022-07-30 08:45:00|130.6|129.3|130.61|129.31|130.81|129.51|130.42|129.12|148
1659171000000|2022-07-30 08:50:00|130.6|129.3|130.51|129.21|130.61|129.31|130.33|129.03|134
1659171300000|2022-07-30 08:55:00|130.52|129.22|130.61|129.31|130.71|129.41|130.52|129.22|89
1659171600000|2022-07-30 09:00:00|130.62|129.32|130.61|129.31|130.79|129.49|130.33|129.03|100
1659171900000|2022-07-30 09:05:00|130.6|129.3|130.66|129.36|130.7|129.4|130.46|129.16|94
1659172200000|2022-07-30 09:10:00|130.63|129.33|131.02|129.72|131.02|129.72|130.62|129.32|71
1659172500000|2022-07-30 09:15:00|131.03|129.73|131.17|129.87|131.23|129.93|130.95|129.65|43
1659172800000|2022-07-30 09:20:00|131.16|129.86|131.16|129.86|131.33|130.03|131.14|129.84|44
1659173100000|2022-07-30 09:25:00|131.2|129.9|130.86|129.56|131.26|129.96|130.81|129.51|98
1659173400000|2022-07-30 09:30:00|130.85|129.55|130.74|129.44|130.95|129.65|130.69|129.39|71
1659173700000|2022-07-30 09:35:00|130.73|129.43|131.2|129.9|131.21|129.91|130.73|129.43|91
1659174000000|2022-07-30 09:40:00|131.21|129.91|131.2|129.9|131.27|129.97|131.09|129.79|58
1659174300000|2022-07-30 09:45:00|131.22|129.92|130.19|128.89|131.27|129.97|130.19|128.89|166
1659174600000|2022-07-30 09:50:00|130.18|128.88|130.48|129.18|130.65|129.35|130.15|128.85|205
1659174900000|2022-07-30 09:55:00|130.49|129.19|130.53|129.23|130.65|129.35|130.41|129.11|101
1659175200000|2022-07-30 10:00:00|130.54|129.24|128.98|127.68|130.58|129.28|128.97|127.67|225
1659175500000|2022-07-30 10:05:00|128.99|127.69|128.72|127.42|129.17|127.87|128.69|127.39|195
1659175800000|2022-07-30 10:10:00|128.73|127.43|128.36|127.06|128.86|127.56|128.21|126.91|156
1659176100000|2022-07-30 10:15:00|128.35|127.05|129.02|127.72|129.2|127.9|128.26|126.96|157
1659176400000|2022-07-30 10:20:00|129.01|127.71|128.56|127.26|129.16|127.86|128.43|127.13|162
1659176700000|2022-07-30 10:25:00|128.55|127.25|129.1|127.8|129.36|128.06|128.46|127.16|155
1659177000000|2022-07-30 10:30:00|129.11|127.81|129.24|127.94|129.34|128.04|129.09|127.79|83
1659177300000|2022-07-30 10:35:00|129.23|127.93|129|127.7|129.24|127.94|128.85|127.55|98
1659177600000|2022-07-30 10:40:00|129.01|127.71|128.79|127.49|129.22|127.92|128.79|127.49|96
1659177900000|2022-07-30 10:45:00|128.8|127.5|129.34|128.04|129.35|128.05|128.79|127.49|69
1659178200000|2022-07-30 10:50:00|129.35|128.05|129.18|127.88|129.53|128.23|129.11|127.81|99
1659178500000|2022-07-30 10:55:00|129.19|127.89|129|127.7|129.4|128.1|129|127.7|107
1659178800000|2022-07-30 11:00:00|129.01|127.71|129.17|127.87|129.23|127.93|129|127.7|85
1659179100000|2022-07-30 11:05:00|129.18|127.88|129.57|128.27|129.64|128.34|129.17|127.87|74
1659179400000|2022-07-30 11:10:00|129.56|128.26|129.51|128.21|129.58|128.28|129.43|128.13|61
1659179700000|2022-07-30 11:15:00|129.5|128.2|129.46|128.16|129.5|128.2|129.25|127.95|96
1659180000000|2022-07-30 11:20:00|129.43|128.13|130.09|128.79|130.2|128.9|129.43|128.13|120
1659180300000|2022-07-30 11:25:00|130.05|128.75|130.08|128.78|130.17|128.87|129.97|128.67|107
1659180600000|2022-07-30 11:30:00|130.07|128.77|130.17|128.87|130.32|129.02|130|128.7|95
1659180900000|2022-07-30 11:35:00|130.16|128.86|130.43|129.13|130.44|129.14|130.16|128.86|100
1659181200000|2022-07-30 11:40:00|130.42|129.12|130.77|129.47|130.84|129.54|130.26|128.96|140
1659181500000|2022-07-30 11:45:00|130.78|129.48|130.53|129.23|130.86|129.56|130.32|129.02|206
1659181800000|2022-07-30 11:50:00|130.54|129.24|130.42|129.12|130.57|129.27|130.29|128.99|103
1659182100000|2022-07-30 11:55:00|130.41|129.11|130.09|128.79|130.5|129.2|130.08|128.78|107
1659182400000|2022-07-30 12:00:00|130.12|128.82|130.08|128.78|130.12|128.82|129.79|128.49|127
1659182700000|2022-07-30 12:05:00|130.1|128.8|129.98|128.68|130.11|128.81|129.88|128.58|82
1659183000000|2022-07-30 12:10:00|129.99|128.69|130.13|128.83|130.16|128.86|129.98|128.68|48
1659183300000|2022-07-30 12:15:00|130.14|128.84|129.82|128.52|130.14|128.84|129.43|128.13|142
1659183600000|2022-07-30 12:20:00|129.81|128.51|130.45|129.15|130.52|129.22|129.81|128.51|206
1659183900000|2022-07-30 12:25:00|130.44|129.14|130.66|129.36|130.67|129.37|130.16|128.86|203
1659184200000|2022-07-30 12:30:00|130.65|129.35|130.99|129.69|131.11|129.81|130.27|128.97|277
1659184500000|2022-07-30 12:35:00|130.98|129.68|131.04|129.74|131.21|129.91|130.83|129.53|198
1659184800000|2022-07-30 12:40:00|131.02|129.72|130.98|129.68|131.17|129.87|130.71|129.41|205
1659185100000|2022-07-30 12:45:00|130.97|129.67|131.16|129.86|131.44|130.14|130.8|129.5|287
1659185400000|2022-07-30 12:50:00|131.15|129.85|131.2|129.9|131.23|129.93|131.04|129.74|181
1659185700000|2022-07-30 12:55:00|131.19|129.89|131.45|130.15|131.47|130.17|131.08|129.78|168
1659186000000|2022-07-30 13:00:00|131.44|130.14|131.36|130.06|131.45|130.15|131.16|129.86|241
1659186300000|2022-07-30 13:05:00|131.38|130.08|132.15|130.85|132.28|130.98|131.33|130.03|353
1659186600000|2022-07-30 13:10:00|132.16|130.86|132.59|131.29|132.81|131.51|131.72|130.42|341
1659186900000|2022-07-30 13:15:00|132.64|131.34|133.48|132.18|133.63|132.33|132.59|131.29|200
1659187200000|2022-07-30 13:20:00|133.47|132.17|133.26|131.96|133.47|132.17|132.87|131.57|229
1659187500000|2022-07-30 13:25:00|133.25|131.95|133.25|131.95|133.28|131.98|132.73|131.43|191
1659187800000|2022-07-30 13:30:00|133.24|131.94|133.47|132.17|133.79|132.49|133.1|131.8|157
1659188100000|2022-07-30 13:35:00|133.46|132.16|132.83|131.53|133.46|132.16|132.68|131.38|250
1659188400000|2022-07-30 13:40:00|132.81|131.51|133.12|131.82|133.23|131.93|132.81|131.51|178
1659188700000|2022-07-30 13:45:00|133.14|131.84|133.25|131.95|133.77|132.47|133.1|131.8|216
1659189000000|2022-07-30 13:50:00|133.26|131.96|133.4|132.1|133.49|132.19|133.26|131.96|163
1659189300000|2022-07-30 13:55:00|133.39|132.09|133.36|132.06|133.41|132.11|133.26|131.96|140
1659189600000|2022-07-30 14:00:00|133.35|132.05|133.28|131.98|133.81|132.51|133.14|131.84|207
1659189900000|2022-07-30 14:05:00|133.29|131.99|134.2|132.9|134.23|132.93|133.26|131.96|191
1659190200000|2022-07-30 14:10:00|134.19|132.89|134.42|133.12|134.78|133.48|133.97|132.67|303
1659190500000|2022-07-30 14:15:00|134.45|133.15|134.6|133.3|134.69|133.39|134.19|132.89|246
1659190800000|2022-07-30 14:20:00|134.55|133.25|134.05|132.75|134.55|133.25|133.93|132.63|135
1659191100000|2022-07-30 14:25:00|134.04|132.74|134.07|132.77|134.11|132.81|133.93|132.63|101
1659191400000|2022-07-30 14:30:00|134.06|132.76|133.46|132.16|134.06|132.76|133.14|131.84|145
1659191700000|2022-07-30 14:35:00|133.45|132.15|133.1|131.8|133.46|132.16|132.95|131.65|179
1659192000000|2022-07-30 14:40:00|133.09|131.79|132.86|131.56|133.09|131.79|132.86|131.56|68
1659192300000|2022-07-30 14:45:00|132.88|131.58|133.33|132.03|133.74|132.44|132.84|131.54|118
1659192600000|2022-07-30 14:50:00|133.34|132.04|132.71|131.41|133.38|132.08|132.45|131.15|177
1659192900000|2022-07-30 14:55:00|132.7|131.4|132.85|131.55|132.92|131.62|132.63|131.33|201
1659193200000|2022-07-30 15:00:00|132.86|131.56|133.27|131.97|133.34|132.04|132.85|131.55|127
1659193500000|2022-07-30 15:05:00|133.26|131.96|133.11|131.81|133.5|132.2|133.11|131.81|176
1659193800000|2022-07-30 15:10:00|133.12|131.82|133.21|131.91|133.36|132.06|133.12|131.82|75
1659194100000|2022-07-30 15:15:00|133.22|131.92|133.83|132.53|133.83|132.53|133.21|131.91|110
1659194400000|2022-07-30 15:20:00|133.82|132.52|134.07|132.77|134.11|132.81|133.74|132.44|80
1659194700000|2022-07-30 15:25:00|134.08|132.78|134.54|133.24|134.67|133.37|134.08|132.78|180
1659195000000|2022-07-30 15:30:00|134.56|133.26|134.6|133.3|135.18|133.88|134.35|133.05|193
1659195300000|2022-07-30 15:35:00|134.61|133.31|134.81|133.51|134.93|133.63|134.58|133.28|169
1659195600000|2022-07-30 15:40:00|134.82|133.52|134.56|133.26|134.82|133.52|134.54|133.24|132
1659195900000|2022-07-30 15:45:00|134.57|133.27|134.52|133.22|134.89|133.59|134.41|133.11|170
1659196200000|2022-07-30 15:50:00|134.51|133.21|134.12|132.82|134.58|133.28|134.02|132.72|283
1659196500000|2022-07-30 15:55:00|134.11|132.81|134.22|132.92|134.51|133.21|134.11|132.81|158
1659196800000|2022-07-30 16:00:00|134.21|132.91|134.44|133.14|134.44|133.14|133.97|132.67|175
1659197100000|2022-07-30 16:05:00|134.43|133.13|134.01|132.71|134.43|133.13|133.87|132.57|155
1659197400000|2022-07-30 16:10:00|134|132.7|133.68|132.38|134.05|132.75|133.66|132.36|124
1659197700000|2022-07-30 16:15:00|133.67|132.37|134.3|133|134.3|133|133.56|132.26|108
1659198000000|2022-07-30 16:20:00|134.29|132.99|134.16|132.86|134.31|133.01|134.05|132.75|81
1659198300000|2022-07-30 16:25:00|134.17|132.87|134.67|133.37|134.67|133.37|134.07|132.77|112
1659198600000|2022-07-30 16:30:00|134.66|133.36|134.45|133.15|134.67|133.37|134.2|132.9|77
1659198900000|2022-07-30 16:35:00|134.46|133.16|134.31|133.01|134.46|133.16|134.3|133|58
1659199200000|2022-07-30 16:40:00|134.32|133.02|134.42|133.12|134.8|133.5|134.12|132.82|140
1659199500000|2022-07-30 16:45:00|134.43|133.13|134.44|133.14|134.63|133.33|134.42|133.12|100
1659199800000|2022-07-30 16:50:00|134.43|133.13|134.43|133.13|134.5|133.2|134.17|132.87|107
1659200100000|2022-07-30 16:55:00|134.45|133.15|134.75|133.45|134.76|133.46|134.45|133.15|104
1659200400000|2022-07-30 17:00:00|134.74|133.44|135.13|133.83|135.65|134.35|134.53|133.23|132
1659200700000|2022-07-30 17:05:00|135.12|133.82|134.63|133.33|135.12|133.82|134.63|133.33|117
1659201000000|2022-07-30 17:10:00|134.65|133.35|134.69|133.39|134.91|133.61|134.5|133.2|144
1659201300000|2022-07-30 17:15:00|134.7|133.4|134.62|133.32|134.7|133.4|134.46|133.16|86
1659201600000|2022-07-30 17:20:00|134.61|133.31|134.2|132.9|134.62|133.32|134.08|132.78|147
1659201900000|2022-07-30 17:25:00|134.19|132.89|134.29|132.99|134.34|133.04|134.04|132.74|92
1659202200000|2022-07-30 17:30:00|134.3|133|133.9|132.6|134.34|133.04|133.8|132.5|83
1659202500000|2022-07-30 17:35:00|133.92|132.62|133.83|132.53|134.25|132.95|133.77|132.47|117
1659202800000|2022-07-30 17:40:00|133.82|132.52|134.27|132.97|134.27|132.97|133.82|132.52|113
1659203100000|2022-07-30 17:45:00|134.26|132.96|135.07|133.77|135.21|133.91|134.26|132.96|143
1659203400000|2022-07-30 17:50:00|135.08|133.78|138.35|137.05|138.35|137.05|135.08|133.78|312
1659203700000|2022-07-30 17:55:00|138.47|137.17|137.59|136.29|139.2|137.9|137.06|135.76|409
1659204000000|2022-07-30 18:00:00|137.49|136.19|136.76|135.46|137.6|136.3|136.69|135.39|140
1659204300000|2022-07-30 18:05:00|136.77|135.47|137.15|135.85|137.67|136.37|136.77|135.47|100
1659204600000|2022-07-30 18:10:00|137.14|135.84|136.34|135.04|137.14|135.84|136.33|135.03|172
1659204900000|2022-07-30 18:15:00|136.24|134.94|136.26|134.96|136.96|135.66|135.95|134.65|204
1659205200000|2022-07-30 18:20:00|136.25|134.95|136.25|134.95|136.54|135.24|136.09|134.79|86
1659205500000|2022-07-30 18:25:00|136.24|134.94|136.63|135.33|136.64|135.34|136.06|134.76|94
1659205800000|2022-07-30 18:30:00|136.62|135.32|136.43|135.13|136.62|135.32|136.22|134.92|151
1659206100000|2022-07-30 18:35:00|136.39|135.09|136.32|135.02|136.52|135.22|136.03|134.73|93
1659206400000|2022-07-30 18:40:00|136.22|134.92|136.29|134.99|136.5|135.2|136.18|134.88|122
1659206700000|2022-07-30 18:45:00|136.3|135|136.42|135.12|136.45|135.15|136.22|134.92|90
1659207000000|2022-07-30 18:50:00|136.41|135.11|136.09|134.79|136.41|135.11|135.66|134.36|118
1659207300000|2022-07-30 18:55:00|136.1|134.8|135.92|134.62|136.17|134.87|135.86|134.56|68
1659207600000|2022-07-30 19:00:00|135.91|134.61|135.76|134.46|136|134.7|135.74|134.44|104
1659207900000|2022-07-30 19:05:00|135.74|134.44|135.99|134.69|135.99|134.69|135.35|134.05|153
1659208200000|2022-07-30 19:10:00|135.97|134.67|136.04|134.74|136.36|135.06|135.95|134.65|133
1659208500000|2022-07-30 19:15:00|136.05|134.75|136.2|134.9|136.48|135.18|136.05|134.75|143
1659208800000|2022-07-30 19:20:00|136.19|134.89|135.72|134.42|136.19|134.89|135.57|134.27|188
1659209100000|2022-07-30 19:25:00|135.71|134.41|136.17|134.87|136.22|134.92|135.39|134.09|243
1659209400000|2022-07-30 19:30:00|136.16|134.86|135.97|134.67|136.23|134.93|135.77|134.47|137
1659209700000|2022-07-30 19:35:00|135.98|134.68|135.69|134.39|136.02|134.72|135.68|134.38|126
1659210000000|2022-07-30 19:40:00|135.7|134.4|134.64|133.34|135.81|134.51|134.44|133.14|321
1659210300000|2022-07-30 19:45:00|134.63|133.33|134.32|133.02|134.9|133.6|133.99|132.69|363
1659210600000|2022-07-30 19:50:00|134.31|133.01|134.35|133.05|134.64|133.34|134.13|132.83|205
1659210900000|2022-07-30 19:55:00|134.34|133.04|134.32|133.02|134.45|133.15|133.91|132.61|247
1659211200000|2022-07-30 20:00:00|134.31|133.01|134.98|133.68|135.21|133.91|134.16|132.86|207
1659211500000|2022-07-30 20:05:00|134.97|133.67|134.45|133.15|135.02|133.72|134.38|133.08|218
1659211800000|2022-07-30 20:10:00|134.48|133.18|134.41|133.11|134.65|133.35|134.22|132.92|227
1659212100000|2022-07-30 20:15:00|134.39|133.09|134.9|133.6|134.97|133.67|134.15|132.85|162
1659212400000|2022-07-30 20:20:00|134.91|133.61|135.9|134.6|136|134.7|134.91|133.61|203
1659212700000|2022-07-30 20:25:00|135.91|134.61|136.02|134.72|136.27|134.97|135.75|134.45|166
1659213000000|2022-07-30 20:30:00|136|134.7|135.8|134.5|136|134.7|135.72|134.42|124
1659213300000|2022-07-30 20:35:00|135.79|134.49|136.03|134.73|136.09|134.79|135.65|134.35|91
1659213600000|2022-07-30 20:40:00|136.02|134.72|135.77|134.47|136.14|134.84|135.69|134.39|148
1659213900000|2022-07-30 20:45:00|135.76|134.46|135.32|134.02|135.76|134.46|134.99|133.69|210
1659214200000|2022-07-30 20:50:00|135.31|134.01|135.12|133.82|135.31|134.01|135.01|133.71|113
1659214500000|2022-07-30 20:55:00|135.1|133.8|135.19|133.89|135.33|134.03|135.01|133.71|140
1659214800000|2022-07-30 21:00:00|135.18|133.88|135.31|134.01|135.38|134.08|135.15|133.85|67
1659215100000|2022-07-30 21:05:00|135.32|134.02|135.09|133.79|135.38|134.08|134.59|133.29|178
1659215400000|2022-07-30 21:10:00|135.08|133.78|134.74|133.44|135.09|133.79|134.68|133.38|91
1659215700000|2022-07-30 21:15:00|134.73|133.43|134.63|133.33|134.74|133.44|134.54|133.24|53
1659216000000|2022-07-30 21:20:00|134.61|133.31|134.68|133.38|134.68|133.38|134.45|133.15|93
1659216300000|2022-07-30 21:25:00|134.69|133.39|135.03|133.73|135.03|133.73|134.69|133.39|27
1659216600000|2022-07-30 21:30:00|135.04|133.74|135.03|133.73|135.06|133.76|135.02|133.72|13
1659216900000|2022-07-30 21:35:00|135.04|133.74|135.31|134.01|135.31|134.01|134.99|133.69|47
1659217200000|2022-07-30 21:40:00|135.32|134.02|135.8|134.5|135.8|134.5|135.32|134.02|51
1659217500000|2022-07-30 21:45:00|135.77|134.47|135.68|134.38|135.79|134.49|135.68|134.38|19
1659217800000|2022-07-30 21:50:00|135.67|134.37|135.57|134.27|135.67|134.37|135.49|134.19|45
1659218100000|2022-07-30 21:55:00|135.56|134.26|134.53|133.23|135.56|134.26|134.51|133.21|91
1659218400000|2022-07-30 22:00:00|134.47|133.17|132.23|130.93|134.47|133.17|132.03|130.73|415
1659218700000|2022-07-30 22:05:00|132.2|130.9|132.07|130.77|132.47|131.17|131.95|130.65|184
1659219000000|2022-07-30 22:10:00|132.05|130.75|131.69|130.39|132.05|130.75|131.2|129.9|183
1659219300000|2022-07-30 22:15:00|131.68|130.38|131.81|130.51|131.91|130.61|131.55|130.25|184
1659219600000|2022-07-30 22:20:00|131.8|130.5|132.19|130.89|132.35|131.05|131.69|130.39|198
1659219900000|2022-07-30 22:25:00|132.2|130.9|132.35|131.05|132.59|131.29|132.13|130.83|163
1659220200000|2022-07-30 22:30:00|132.36|131.06|132.68|131.38|132.86|131.56|132.19|130.89|165
1659220500000|2022-07-30 22:35:00|132.67|131.37|132.85|131.55|132.94|131.64|132.53|131.23|95
1659220800000|2022-07-30 22:40:00|132.84|131.54|132.95|131.65|132.96|131.66|132.63|131.33|206
1659221100000|2022-07-30 22:45:00|132.96|131.66|132.8|131.5|133.06|131.76|132.72|131.42|175
1659221400000|2022-07-30 22:50:00|132.79|131.49|132.95|131.65|133.22|131.92|132.79|131.49|111
1659221700000|2022-07-30 22:55:00|132.96|131.66|133.01|131.71|133.13|131.83|132.91|131.61|84
1659222000000|2022-07-30 23:00:00|132.98|131.68|133.18|131.88|133.18|131.88|132.65|131.35|97
1659222300000|2022-07-30 23:05:00|133.19|131.89|133.08|131.78|133.24|131.94|132.99|131.69|97
1659222600000|2022-07-30 23:10:00|133.09|131.79|132.03|130.73|133.11|131.81|131.99|130.69|172
1659222900000|2022-07-30 23:15:00|131.99|130.69|131.56|130.26|132.07|130.77|131.56|130.26|53
1659223200000|2022-07-30 23:20:00|131.55|130.25|131.62|130.32|131.72|130.42|131.07|129.77|193
1659223500000|2022-07-30 23:25:00|131.61|130.31|130.38|129.08|131.61|130.31|130.25|128.95|170
1659223800000|2022-07-30 23:30:00|130.37|129.07|130.21|128.91|130.83|129.53|130.01|128.71|129
1659224100000|2022-07-30 23:35:00|130.2|128.9|131.19|129.89|131.25|129.95|130.03|128.73|174
1659224400000|2022-07-30 23:40:00|131.2|129.9|131.29|129.99|131.35|130.05|130.91|129.61|149
1659224700000|2022-07-30 23:45:00|131.3|130|131.46|130.16|131.58|130.28|131.23|129.93|129
1659225000000|2022-07-30 23:50:00|131.43|130.13|131.4|130.1|131.83|130.53|131.26|129.96|169
1659225300000|2022-07-30 23:55:00|131.39|130.09|131.47|130.17|131.47|130.17|131.1|129.8|128
1659225600000|2022-07-31 00:00:00|131.5|130.2|130.3|129|131.52|130.22|130.25|128.95|227
1659225900000|2022-07-31 00:05:00|130.32|129.02|131.57|130.27|131.72|130.42|130.32|129.02|237
1659226200000|2022-07-31 00:10:00|131.58|130.28|131.07|129.77|131.62|130.32|130.94|129.64|186
1659226500000|2022-07-31 00:15:00|131.06|129.76|131.34|130.04|131.44|130.14|130.94|129.64|132
1659226800000|2022-07-31 00:20:00|131.36|130.06|131.2|129.9|131.52|130.22|131.08|129.78|146
1659227100000|2022-07-31 00:25:00|131.19|129.89|131.17|129.87|131.49|130.19|131.02|129.72|140
1659227400000|2022-07-31 00:30:00|131.18|129.88|132.02|130.72|132.26|130.96|131.1|129.8|246
1659227700000|2022-07-31 00:35:00|132.01|130.71|131.58|130.28|132.05|130.75|131.46|130.16|142
1659228000000|2022-07-31 00:40:00|131.57|130.27|131.85|130.55|131.99|130.69|131.57|130.27|178
1659228300000|2022-07-31 00:45:00|131.84|130.54|131.75|130.45|131.9|130.6|131.73|130.43|76
1659228600000|2022-07-31 00:50:00|131.76|130.46|131.43|130.13|131.76|130.46|131.23|129.93|98
1659228900000|2022-07-31 00:55:00|131.42|130.12|131.95|130.65|132.08|130.78|131.37|130.07|155
1659229200000|2022-07-31 01:00:00|131.96|130.66|131.86|130.56|131.98|130.68|131.7|130.4|84
1659229500000|2022-07-31 01:05:00|131.85|130.55|131.53|130.23|131.86|130.56|131.45|130.15|97
1659229800000|2022-07-31 01:10:00|131.52|130.22|131.74|130.44|131.78|130.48|131.42|130.12|106
1659230100000|2022-07-31 01:15:00|131.73|130.43|131.95|130.65|132.06|130.76|131.68|130.38|89
1659230400000|2022-07-31 01:20:00|131.94|130.64|132.23|130.93|132.29|130.99|131.86|130.56|74
1659230700000|2022-07-31 01:25:00|132.24|130.94|132.34|131.04|132.56|131.26|132.23|130.93|118
1659231000000|2022-07-31 01:30:00|132.35|131.05|132.12|130.82|132.65|131.35|132.07|130.77|130
1659231300000|2022-07-31 01:35:00|132.13|130.83|132.15|130.85|132.17|130.87|131.46|130.16|175
1659231600000|2022-07-31 01:40:00|132.14|130.84|131.82|130.52|132.16|130.86|131.4|130.1|147
1659231900000|2022-07-31 01:45:00|131.81|130.51|132.09|130.79|132.12|130.82|131.77|130.47|120
1659232200000|2022-07-31 01:50:00|132.1|130.8|131.68|130.38|132.12|130.82|131.68|130.38|120
1659232500000|2022-07-31 01:55:00|131.69|130.39|131.63|130.33|131.8|130.5|131.52|130.22|115
1659232800000|2022-07-31 02:00:00|131.62|130.32|132.33|131.03|132.4|131.1|131.61|130.31|135
1659233100000|2022-07-31 02:05:00|132.34|131.04|132.52|131.22|132.75|131.45|132.34|131.04|121
1659233400000|2022-07-31 02:10:00|132.53|131.23|132.31|131.01|132.65|131.35|132.27|130.97|120
1659233700000|2022-07-31 02:15:00|132.3|131|132.37|131.07|132.46|131.16|132.28|130.98|68
1659234000000|2022-07-31 02:20:00|132.36|131.06|131.47|130.17|132.36|131.06|131.42|130.12|168
1659234300000|2022-07-31 02:25:00|131.46|130.16|131.47|130.17|131.56|130.26|131.29|129.99|107
1659234600000|2022-07-31 02:30:00|131.46|130.16|131.38|130.08|131.54|130.24|131.17|129.87|107
1659234900000|2022-07-31 02:35:00|131.37|130.07|131.42|130.12|131.44|130.14|131.13|129.83|85
1659235200000|2022-07-31 02:40:00|131.45|130.15|131.48|130.18|131.61|130.31|131.38|130.08|82
1659235500000|2022-07-31 02:45:00|131.47|130.17|131.52|130.22|131.6|130.3|131.24|129.94|101
1659235800000|2022-07-31 02:50:00|131.55|130.25|131.47|130.17|131.56|130.26|131.39|130.09|63
1659236100000|2022-07-31 02:55:00|131.48|130.18|131.52|130.22|131.53|130.23|131.29|129.99|65
1659236400000|2022-07-31 03:00:00|131.51|130.21|131.03|129.73|131.64|130.34|131|129.7|180
1659236700000|2022-07-31 03:05:00|131.02|129.72|131.33|130.03|131.41|130.11|130.87|129.57|164
1659237000000|2022-07-31 03:10:00|131.34|130.04|131.37|130.07|131.42|130.12|131.27|129.97|54
1659237300000|2022-07-31 03:15:00|131.38|130.08|131.27|129.97|131.46|130.16|130.99|129.69|140
1659237600000|2022-07-31 03:20:00|131.28|129.98|131.09|129.79|131.35|130.05|130.98|129.68|127
1659237900000|2022-07-31 03:25:00|131.08|129.78|130.99|129.69|131.13|129.83|130.93|129.63|78
1659238200000|2022-07-31 03:30:00|131|129.7|131.11|129.81|131.2|129.9|130.74|129.44|137
1659238500000|2022-07-31 03:35:00|131.12|129.82|131.11|129.81|131.42|130.12|131.05|129.75|88
1659238800000|2022-07-31 03:40:00|131.12|129.82|130.92|129.62|131.2|129.9|130.89|129.59|91
1659239100000|2022-07-31 03:45:00|130.93|129.63|130.99|129.69|131.05|129.75|130.78|129.48|119
1659239400000|2022-07-31 03:50:00|131|129.7|130.95|129.65|131.05|129.75|130.84|129.54|43
1659239700000|2022-07-31 03:55:00|130.96|129.66|130.87|129.57|130.96|129.66|130.79|129.49|68
1659240000000|2022-07-31 04:00:00|130.88|129.58|131.33|130.03|131.56|130.26|130.88|129.58|152
1659240300000|2022-07-31 04:05:00|131.34|130.04|131.64|130.34|131.64|130.34|131.34|130.04|101
1659240600000|2022-07-31 04:10:00|131.65|130.35|131.39|130.09|131.74|130.44|131.34|130.04|72
1659240900000|2022-07-31 04:15:00|131.4|130.1|131.73|130.43|131.8|130.5|131.38|130.08|68
1659241200000|2022-07-31 04:20:00|131.75|130.45|131.82|130.52|131.82|130.52|131.52|130.22|78
1659241500000|2022-07-31 04:25:00|131.81|130.51|132.25|130.95|132.3|131|131.76|130.46|115
1659241800000|2022-07-31 04:30:00|132.27|130.97|132.39|131.09|132.39|131.09|132.03|130.73|136
1659242100000|2022-07-31 04:35:00|132.4|131.1|132.3|131|132.42|131.12|132.17|130.87|79
1659242400000|2022-07-31 04:40:00|132.31|131.01|132.31|131.01|132.53|131.23|132.25|130.95|99
1659242700000|2022-07-31 04:45:00|132.3|131|132.55|131.25|132.58|131.28|132.27|130.97|63
1659243000000|2022-07-31 04:50:00|132.56|131.26|132.63|131.33|132.68|131.38|132.47|131.17|71
1659243300000|2022-07-31 04:55:00|132.64|131.34|132.75|131.45|132.85|131.55|132.64|131.34|57
1659243600000|2022-07-31 05:00:00|132.76|131.46|132.82|131.52|132.83|131.53|132.55|131.25|80
1659243900000|2022-07-31 05:05:00|132.84|131.54|132.89|131.59|133.08|131.78|132.53|131.23|160
1659244200000|2022-07-31 05:10:00|132.88|131.58|132.44|131.14|132.91|131.61|132.43|131.13|113
1659244500000|2022-07-31 05:15:00|132.45|131.15|132.58|131.28|132.68|131.38|132.45|131.15|88
1659244800000|2022-07-31 05:20:00|132.57|131.27|132.16|130.86|132.58|131.28|132.11|130.81|127
1659245100000|2022-07-31 05:25:00|132.19|130.89|131.85|130.55|132.27|130.97|131.84|130.54|114
1659245400000|2022-07-31 05:30:00|131.88|130.58|132.22|130.92|132.3|131|131.87|130.57|64
1659245700000|2022-07-31 05:35:00|132.21|130.91|132.01|130.71|132.21|130.91|132.01|130.71|45
1659246000000|2022-07-31 05:40:00|132.02|130.72|132.47|131.17|132.51|131.21|132.02|130.72|57
1659246300000|2022-07-31 05:45:00|132.44|131.14|132.22|130.92|132.44|131.14|132.19|130.89|74
1659246600000|2022-07-31 05:50:00|132.21|130.91|132|130.7|132.22|130.92|131.97|130.67|38
1659246900000|2022-07-31 05:55:00|131.99|130.69|131.62|130.32|132|130.7|131.54|130.24|127
1659247200000|2022-07-31 06:00:00|131.64|130.34|131.55|130.25|131.68|130.38|131.49|130.19|117
1659247500000|2022-07-31 06:05:00|131.53|130.23|131.39|130.09|131.55|130.25|131.38|130.08|53
1659247800000|2022-07-31 06:10:00|131.4|130.1|131.22|129.92|131.45|130.15|131.21|129.91|96
1659248100000|2022-07-31 06:15:00|131.21|129.91|131.4|130.1|131.44|130.14|131.21|129.91|51
1659248400000|2022-07-31 06:20:00|131.39|130.09|131.39|130.09|131.4|130.1|131.21|129.91|43
1659248700000|2022-07-31 06:25:00|131.4|130.1|131.37|130.07|131.52|130.22|131.36|130.06|28
1659249000000|2022-07-31 06:30:00|131.38|130.08|131.49|130.19|131.76|130.46|131.38|130.08|69
1659249300000|2022-07-31 06:35:00|131.48|130.18|131.08|129.78|131.49|130.19|131.04|129.74|62
1659249600000|2022-07-31 06:40:00|131.1|129.8|131.1|129.8|131.35|130.05|131.02|129.72|64
1659249900000|2022-07-31 06:45:00|131.13|129.83|131.39|130.09|131.39|130.09|131.13|129.83|31
1659250200000|2022-07-31 06:50:00|131.38|130.08|131.32|130.02|131.41|130.11|131.2|129.9|55
1659250500000|2022-07-31 06:55:00|131.33|130.03|131.38|130.08|131.47|130.17|131.28|129.98|64
1659250800000|2022-07-31 07:00:00|131.39|130.09|131.54|130.24|131.57|130.27|131.37|130.07|54
1659251100000|2022-07-31 07:05:00|131.55|130.25|131.32|130.02|131.83|130.53|131.3|130|91
1659251400000|2022-07-31 07:10:00|131.31|130.01|131.97|130.67|131.97|130.67|131.29|129.99|93
1659251700000|2022-07-31 07:15:00|131.98|130.68|131.77|130.47|132.01|130.71|131.68|130.38|112
1659252000000|2022-07-31 07:20:00|131.76|130.46|131.9|130.6|132.05|130.75|131.73|130.43|105
1659252300000|2022-07-31 07:25:00|131.89|130.59|131.75|130.45|131.89|130.59|131.74|130.44|32
1659252600000|2022-07-31 07:30:00|131.72|130.42|131.25|129.95|131.72|130.42|131.18|129.88|154
1659252900000|2022-07-31 07:35:00|131.26|129.96|131.1|129.8|131.38|130.08|131.1|129.8|116
1659253200000|2022-07-31 07:40:00|131.11|129.81|131.09|129.79|131.2|129.9|131.06|129.76|84
1659253500000|2022-07-31 07:45:00|131.08|129.78|130.78|129.48|131.09|129.79|130.72|129.42|136
1659253800000|2022-07-31 07:50:00|130.79|129.49|130.73|129.43|130.95|129.65|130.71|129.41|71
1659254100000|2022-07-31 07:55:00|130.74|129.44|130.59|129.29|130.82|129.52|130.53|129.23|73
1659254400000|2022-07-31 08:00:00|130.6|129.3|130.87|129.57|130.94|129.64|130.43|129.13|133
1659254700000|2022-07-31 08:05:00|130.88|129.58|131.33|130.03|131.43|130.13|130.88|129.58|102
1659255000000|2022-07-31 08:10:00|131.34|130.04|130.46|129.16|131.45|130.15|130.21|128.91|182
1659255300000|2022-07-31 08:15:00|130.47|129.17|130.34|129.04|130.52|129.22|130.1|128.8|188
1659255600000|2022-07-31 08:20:00|130.35|129.05|130.6|129.3|130.63|129.33|130.35|129.05|112
1659255900000|2022-07-31 08:25:00|130.59|129.29|130.75|129.45|130.76|129.46|130.53|129.23|57
1659256200000|2022-07-31 08:30:00|130.74|129.44|130.34|129.04|130.75|129.45|130.26|128.96|110
1659256500000|2022-07-31 08:35:00|130.33|129.03|130.16|128.86|130.38|129.08|129.95|128.65|143
1659256800000|2022-07-31 08:40:00|130.15|128.85|130.35|129.05|130.37|129.07|130.04|128.74|74
1659257100000|2022-07-31 08:45:00|130.34|129.04|129.68|128.38|130.34|129.04|129.46|128.16|199
1659257400000|2022-07-31 08:50:00|129.65|128.35|129.53|128.23|129.73|128.43|129.18|127.88|168
1659257700000|2022-07-31 08:55:00|129.55|128.25|129.18|127.88|129.57|128.27|129.18|127.88|114
1659258000000|2022-07-31 09:00:00|129.17|127.87|129.04|127.74|129.27|127.97|128.6|127.3|197
1659258300000|2022-07-31 09:05:00|129.05|127.75|129.07|127.77|129.17|127.87|128.95|127.65|70
1659258600000|2022-07-31 09:10:00|129.09|127.79|129.14|127.84|129.21|127.91|129.05|127.75|46
1659258900000|2022-07-31 09:15:00|129.15|127.85|129.75|128.45|129.75|128.45|129.15|127.85|138
1659259200000|2022-07-31 09:20:00|129.76|128.46|129.54|128.24|129.76|128.46|129.44|128.14|84
1659259500000|2022-07-31 09:25:00|129.51|128.21|129.54|128.24|129.65|128.35|129.46|128.16|54
1659259800000|2022-07-31 09:30:00|129.51|128.21|129.62|128.32|129.62|128.32|129.48|128.18|105
1659260100000|2022-07-31 09:35:00|129.63|128.33|129.79|128.49|129.95|128.65|129.59|128.29|96
1659260400000|2022-07-31 09:40:00|129.81|128.51|129.8|128.5|129.88|128.58|129.78|128.48|47
1659260700000|2022-07-31 09:45:00|129.79|128.49|129.82|128.52|129.87|128.57|129.71|128.41|73
1659261000000|2022-07-31 09:50:00|129.81|128.51|129.88|128.58|129.9|128.6|129.73|128.43|44
1659261300000|2022-07-31 09:55:00|129.9|128.6|130.07|128.77|130.09|128.79|129.9|128.6|70
1659261600000|2022-07-31 10:00:00|130.05|128.75|130.02|128.72|130.2|128.9|130.01|128.71|65
1659261900000|2022-07-31 10:05:00|130.03|128.73|129.94|128.64|130.07|128.77|129.75|128.45|100
1659262200000|2022-07-31 10:10:00|129.96|128.66|130.14|128.84|130.14|128.84|129.89|128.59|58
1659262500000|2022-07-31 10:15:00|130.13|128.83|130.17|128.87|130.24|128.94|130.07|128.77|63
1659262800000|2022-07-31 10:20:00|130.18|128.88|130.41|129.11|130.41|129.11|130.08|128.78|59
1659263100000|2022-07-31 10:25:00|130.42|129.12|130.33|129.03|130.42|129.12|130.19|128.89|56
1659263400000|2022-07-31 10:30:00|130.32|129.02|130.04|128.74|130.34|129.04|129.99|128.69|83
1659263700000|2022-07-31 10:35:00|130.05|128.75|130.29|128.99|130.37|129.07|130.03|128.73|72
1659264000000|2022-07-31 10:40:00|130.25|128.95|130.39|129.09|130.47|129.17|130.25|128.95|51
1659264300000|2022-07-31 10:45:00|130.38|129.08|130.48|129.18|130.57|129.27|130.36|129.06|45
1659264600000|2022-07-31 10:50:00|130.47|129.17|130.19|128.89|130.54|129.24|130.04|128.74|86
1659264900000|2022-07-31 10:55:00|130.18|128.88|130.89|129.59|131.03|129.73|130.15|128.85|207
1659265200000|2022-07-31 11:00:00|130.88|129.58|130.97|129.67|131.01|129.71|130.62|129.32|211
1659265500000|2022-07-31 11:05:00|130.96|129.66|130.68|129.38|130.96|129.66|130.59|129.29|100
1659265800000|2022-07-31 11:10:00|130.71|129.41|130.8|129.5|131.17|129.87|130.71|129.41|208
1659266100000|2022-07-31 11:15:00|130.81|129.51|130.77|129.47|130.9|129.6|130.68|129.38|77
1659266400000|2022-07-31 11:20:00|130.78|129.48|130.83|129.53|131|129.7|130.77|129.47|61
1659266700000|2022-07-31 11:25:00|130.82|129.52|130.22|128.92|130.82|129.52|130.22|128.92|81
1659267000000|2022-07-31 11:30:00|130.23|128.93|130.12|128.82|130.28|128.98|130.03|128.73|85
1659267300000|2022-07-31 11:35:00|130.13|128.83|130.33|129.03|130.33|129.03|130.13|128.83|57
1659267600000|2022-07-31 11:40:00|130.32|129.02|130.6|129.3|130.6|129.3|130.1|128.8|101
1659267900000|2022-07-31 11:45:00|130.61|129.31|130.62|129.32|130.8|129.5|130.38|129.08|116
1659268200000|2022-07-31 11:50:00|130.61|129.31|130.92|129.62|130.93|129.63|130.54|129.24|71
1659268500000|2022-07-31 11:55:00|130.91|129.61|131.19|129.89|131.31|130.01|130.88|129.58|118
1659268800000|2022-07-31 12:00:00|131.2|129.9|130.95|129.65|131.24|129.94|130.88|129.58|99
1659269100000|2022-07-31 12:05:00|130.96|129.66|130.79|129.49|131.03|129.73|130.77|129.47|75
1659269400000|2022-07-31 12:10:00|130.8|129.5|131.03|129.73|131.08|129.78|130.8|129.5|82
1659269700000|2022-07-31 12:15:00|131.01|129.71|130.62|129.32|131.01|129.71|130.57|129.27|92
1659270000000|2022-07-31 12:20:00|130.61|129.31|130.52|129.22|130.81|129.51|130.52|129.22|76
1659270300000|2022-07-31 12:25:00|130.53|129.23|130.45|129.15|130.65|129.35|130.32|129.02|103
1659270600000|2022-07-31 12:30:00|130.46|129.16|130.37|129.07|130.5|129.2|130.29|128.99|128
1659270900000|2022-07-31 12:35:00|130.38|129.08|130.49|129.19|130.53|129.23|130.37|129.07|63
1659271200000|2022-07-31 12:40:00|130.5|129.2|130.68|129.38|130.87|129.57|130.48|129.18|75
1659271500000|2022-07-31 12:45:00|130.67|129.37|132.24|130.94|132.36|131.06|130.67|129.37|117
1659271800000|2022-07-31 12:50:00|132.22|130.92|133.97|132.67|134.08|132.78|131.95|130.65|160
1659272100000|2022-07-31 12:55:00|133.95|132.65|134.04|132.74|134.46|133.16|133.66|132.36|217
1659272400000|2022-07-31 13:00:00|134.05|132.75|133.49|132.19|134.17|132.87|133.49|132.19|118
1659272700000|2022-07-31 13:05:00|133.5|132.2|133.47|132.17|133.68|132.38|133.38|132.08|69
1659273000000|2022-07-31 13:10:00|133.46|132.16|133.09|131.79|133.46|132.16|133.09|131.79|134
1659273300000|2022-07-31 13:15:00|133.1|131.8|133.57|132.27|133.8|132.5|133.08|131.78|91
1659273600000|2022-07-31 13:20:00|133.58|132.28|132.78|131.48|133.65|132.35|132.7|131.4|249
1659273900000|2022-07-31 13:25:00|132.79|131.49|133.1|131.8|133.4|132.1|132.73|131.43|136
1659274200000|2022-07-31 13:30:00|133.09|131.79|133.4|132.1|133.4|132.1|132.91|131.61|98
1659274500000|2022-07-31 13:35:00|133.41|132.11|133.41|132.11|133.49|132.19|133.34|132.04|67
1659274800000|2022-07-31 13:40:00|133.39|132.09|133.67|132.37|133.67|132.37|133.11|131.81|98
1659275100000|2022-07-31 13:45:00|133.65|132.35|133.47|132.17|133.65|132.35|133.18|131.88|123
1659275400000|2022-07-31 13:50:00|133.46|132.16|133.62|132.32|134.54|133.24|133.38|132.08|162
1659275700000|2022-07-31 13:55:00|133.63|132.33|134.05|132.75|134.33|133.03|133.55|132.25|111
1659276000000|2022-07-31 14:00:00|134.06|132.76|135.12|133.82|137.18|135.88|133.95|132.65|440
1659276300000|2022-07-31 14:05:00|135.13|133.83|137.02|135.72|137.45|136.15|135.08|133.78|481
1659276600000|2022-07-31 14:10:00|137.03|135.73|135.69|134.39|137.03|135.73|135.45|134.15|336
1659276900000|2022-07-31 14:15:00|135.67|134.37|138.85|137.55|140.02|138.72|135.67|134.37|316
1659277200000|2022-07-31 14:20:00|138.83|137.53|141.95|140.65|142.22|140.92|138.64|137.34|715
1659277500000|2022-07-31 14:25:00|141.94|140.64|142.24|140.94|143.26|141.96|141.08|139.78|616
1659277800000|2022-07-31 14:30:00|142.25|140.95|143.97|142.67|144.67|143.37|142.16|140.86|535
1659278100000|2022-07-31 14:35:00|143.98|142.68|143.61|142.31|144.43|143.13|143.04|141.74|430
1659278400000|2022-07-31 14:40:00|143.62|142.32|141.5|140.2|143.82|142.52|141.33|140.03|488
1659278700000|2022-07-31 14:45:00|141.51|140.21|142.54|141.24|142.81|141.51|141.4|140.1|383
1659279000000|2022-07-31 14:50:00|142.53|141.23|142.53|141.23|142.68|141.38|142.3|141|280
1659279300000|2022-07-31 14:55:00|142.54|141.24|144.15|142.85|144.36|143.06|142.46|141.16|312
1659279600000|2022-07-31 15:00:00|144.14|142.84|143.94|142.64|145.51|144.21|142.99|141.69|504
1659279900000|2022-07-31 15:05:00|143.93|142.63|143.56|142.26|143.97|142.67|142.78|141.48|335
1659280200000|2022-07-31 15:10:00|143.55|142.25|141.97|140.67|143.56|142.26|141.95|140.65|328
1659280500000|2022-07-31 15:15:00|141.98|140.68|142.27|140.97|142.51|141.21|141.89|140.59|283
1659280800000|2022-07-31 15:20:00|142.19|140.89|141.32|140.02|142.55|141.25|140.89|139.59|315
1659281100000|2022-07-31 15:25:00|141.31|140.01|140.39|139.09|141.39|140.09|140.37|139.07|273
1659281400000|2022-07-31 15:30:00|140.4|139.1|141.11|139.81|142.07|140.77|140.36|139.06|312
1659281700000|2022-07-31 15:35:00|141.05|139.75|141.77|140.47|142.17|140.87|141.01|139.71|220
1659282000000|2022-07-31 15:40:00|141.78|140.48|141.6|140.3|141.79|140.49|141.1|139.8|179
1659282300000|2022-07-31 15:45:00|141.59|140.29|141.17|139.87|141.6|140.3|141.06|139.76|121
1659282600000|2022-07-31 15:50:00|141.16|139.86|141.52|140.22|141.53|140.23|140.78|139.48|131
1659282900000|2022-07-31 15:55:00|141.53|140.23|141.14|139.84|141.56|140.26|141.04|139.74|142
1659283200000|2022-07-31 16:00:00|141.15|139.85|141.18|139.88|141.38|140.08|141.04|139.74|196
1659283500000|2022-07-31 16:05:00|141.17|139.87|141.34|140.04|141.36|140.06|140.45|139.15|151
1659283800000|2022-07-31 16:10:00|141.32|140.02|141.19|139.89|141.39|140.09|141.17|139.87|88
1659284100000|2022-07-31 16:15:00|141.21|139.91|140.36|139.06|141.31|140.01|139.35|138.05|335
1659284400000|2022-07-31 16:20:00|140.39|139.09|140.62|139.32|140.73|139.43|140.02|138.72|245
1659284700000|2022-07-31 16:25:00|140.66|139.36|140.74|139.44|140.75|139.45|140.47|139.17|204
1659285000000|2022-07-31 16:30:00|140.75|139.45|141.26|139.96|141.26|139.96|140.74|139.44|79
1659285300000|2022-07-31 16:35:00|141.25|139.95|141.25|139.95|141.66|140.36|140.89|139.59|192
1659285600000|2022-07-31 16:40:00|141.21|139.91|141.64|140.34|141.66|140.36|141.16|139.86|117
1659285900000|2022-07-31 16:45:00|141.65|140.35|141.38|140.08|141.77|140.47|141.01|139.71|159
1659286200000|2022-07-31 16:50:00|141.39|140.09|140.85|139.55|141.51|140.21|140.6|139.3|132
1659286500000|2022-07-31 16:55:00|140.89|139.59|140.91|139.61|141.01|139.71|140.54|139.24|130
1659286800000|2022-07-31 17:00:00|140.9|139.6|140.32|139.02|140.9|139.6|139.69|138.39|174
1659287100000|2022-07-31 17:05:00|140.33|139.03|140.29|138.99|140.63|139.33|140.26|138.96|131
1659287400000|2022-07-31 17:10:00|140.3|139|140.46|139.16|140.63|139.33|140.15|138.85|154
1659287700000|2022-07-31 17:15:00|140.48|139.18|140.35|139.05|140.5|139.2|140.33|139.03|29
1659288000000|2022-07-31 17:20:00|140.34|139.04|140.26|138.96|140.35|139.05|139.9|138.6|101
1659288300000|2022-07-31 17:25:00|140.34|139.04|140.74|139.44|140.74|139.44|140.2|138.9|61
1659288600000|2022-07-31 17:30:00|140.73|139.43|140.67|139.37|140.81|139.51|140.32|139.02|113
1659288900000|2022-07-31 17:35:00|140.66|139.36|140.55|139.25|140.78|139.48|140.34|139.04|152
1659289200000|2022-07-31 17:40:00|140.58|139.28|140.48|139.18|140.66|139.36|140.32|139.02|140
1659289500000|2022-07-31 17:45:00|140.44|139.14|140.24|138.94|140.65|139.35|140.24|138.94|92
1659289800000|2022-07-31 17:50:00|140.27|138.97|140.29|138.99|140.47|139.17|140.22|138.92|103
1659290100000|2022-07-31 17:55:00|140.28|138.98|140.42|139.12|140.55|139.25|140.23|138.93|105
1659290400000|2022-07-31 18:00:00|140.43|139.13|140.58|139.28|140.84|139.54|140.38|139.08|159
1659290700000|2022-07-31 18:05:00|140.64|139.34|141.36|140.06|141.66|140.36|140.56|139.26|287
1659291000000|2022-07-31 18:10:00|141.41|140.11|141.14|139.84|141.8|140.5|140.98|139.68|374
1659291300000|2022-07-31 18:15:00|141.13|139.83|140.16|138.86|141.22|139.92|139.92|138.62|290
1659291600000|2022-07-31 18:20:00|140.17|138.87|140.4|139.1|140.63|139.33|140.13|138.83|175
1659291900000|2022-07-31 18:25:00|140.39|139.09|137.63|136.33|140.55|139.25|137.57|136.27|322
1659292200000|2022-07-31 18:30:00|137.69|136.39|136.79|135.49|138.48|137.18|135.8|134.5|759
1659292500000|2022-07-31 18:35:00|136.8|135.5|137.38|136.08|137.87|136.57|136.56|135.26|622
1659292800000|2022-07-31 18:40:00|137.35|136.05|137.6|136.3|137.7|136.4|136.77|135.47|461
1659293100000|2022-07-31 18:45:00|137.63|136.33|137.47|136.17|137.69|136.39|137.39|136.09|206
1659293400000|2022-07-31 18:50:00|137.49|136.19|137.95|136.65|137.95|136.65|137.26|135.96|177
1659293700000|2022-07-31 18:55:00|137.97|136.67|137.98|136.68|138.15|136.85|137.51|136.21|212
1659294000000|2022-07-31 19:00:00|138|136.7|139.14|137.84|139.14|137.84|137.86|136.56|170
1659294300000|2022-07-31 19:05:00|139.15|137.85|138.96|137.66|139.44|138.14|138.56|137.26|282
1659294600000|2022-07-31 19:10:00|138.95|137.65|139.11|137.81|139.14|137.84|138.9|137.6|120
1659294900000|2022-07-31 19:15:00|139.1|137.8|139.1|137.8|139.38|138.08|138.99|137.69|159
1659295200000|2022-07-31 19:20:00|139.14|137.84|139.42|138.12|139.45|138.15|139.14|137.84|155
1659295500000|2022-07-31 19:25:00|139.4|138.1|139.19|137.89|139.4|138.1|138.94|137.64|125
1659295800000|2022-07-31 19:30:00|139.18|137.88|139.07|137.77|139.26|137.96|139.01|137.71|58
1659296100000|2022-07-31 19:35:00|139.04|137.74|139.66|138.36|139.81|138.51|138.98|137.68|99
1659296400000|2022-07-31 19:40:00|139.67|138.37|139.33|138.03|139.76|138.46|139.28|137.98|98
1659296700000|2022-07-31 19:45:00|139.31|138.01|139.32|138.02|139.37|138.07|139.19|137.89|56
1659297000000|2022-07-31 19:50:00|139.29|137.99|139.1|137.8|139.39|138.09|139.09|137.79|56
1659297300000|2022-07-31 19:55:00|139.09|137.79|138.9|137.6|139.18|137.88|138.73|137.43|106
1659297600000|2022-07-31 20:00:00|138.91|137.61|139.12|137.82|139.32|138.02|138.84|137.54|142
1659297900000|2022-07-31 20:05:00|139.13|137.83|138.98|137.68|139.17|137.87|138.93|137.63|71
1659298200000|2022-07-31 20:10:00|138.99|137.69|139.16|137.86|139.16|137.86|138.99|137.69|41
1659298500000|2022-07-31 20:15:00|139.19|137.89|139.83|138.53|140.37|139.07|139.19|137.89|126
1659298800000|2022-07-31 20:20:00|139.82|138.52|139.65|138.35|139.82|138.52|139.16|137.86|150
1659299100000|2022-07-31 20:25:00|139.61|138.31|139.52|138.22|139.81|138.51|139.49|138.19|91
1659299400000|2022-07-31 20:30:00|139.51|138.21|139.27|137.97|139.52|138.22|139.2|137.9|92
1659299700000|2022-07-31 20:35:00|139.22|137.92|139.14|137.84|139.28|137.98|139.1|137.8|116
1659300000000|2022-07-31 20:40:00|139.13|137.83|139.33|138.03|139.37|138.07|139.09|137.79|66
1659300300000|2022-07-31 20:45:00|139.29|137.99|139.48|138.18|139.62|138.32|139.26|137.96|105
1659300600000|2022-07-31 20:50:00|139.46|138.16|139.66|138.36|139.66|138.36|139.38|138.08|94
1659300900000|2022-07-31 20:55:00|139.67|138.37|139.52|138.22|139.68|138.38|139.51|138.21|79
1659301200000|2022-07-31 21:00:00|139.51|138.21|139.31|138.01|139.55|138.25|139.18|137.88|128
1659301500000|2022-07-31 21:05:00|139.3|138|139.29|137.99|139.5|138.2|139.03|137.73|174
1659301800000|2022-07-31 21:10:00|139.3|138|139.05|137.75|139.3|138|139.02|137.72|109
1659302100000|2022-07-31 21:15:00|139.04|137.74|139.1|137.8|139.17|137.87|138.98|137.68|54
1659302400000|2022-07-31 21:20:00|139.09|137.79|139.05|137.75|139.09|137.79|138.99|137.69|74
1659302700000|2022-07-31 21:25:00|139.06|137.76|138.91|137.61|139.06|137.76|138.85|137.55|64
1659303000000|2022-07-31 21:30:00|138.89|137.59|138.69|137.39|138.9|137.6|138.69|137.39|61
1659303300000|2022-07-31 21:35:00|138.7|137.4|137.78|136.48|138.75|137.45|137.77|136.47|109
1659303600000|2022-07-31 21:40:00|137.79|136.49|137.44|136.14|137.79|136.49|137.17|135.87|125
1659303900000|2022-07-31 21:45:00|137.42|136.12|137.34|136.04|137.43|136.13|137.26|135.96|82
1659304200000|2022-07-31 21:50:00|137.35|136.05|137.55|136.25|137.58|136.28|137.35|136.05|56
1659304500000|2022-07-31 21:55:00|137.52|136.22|137.61|136.31|137.67|136.37|137.5|136.2|50
1659304800000|2022-07-31 22:00:00|137.59|136.29|137.17|135.87|137.61|136.31|136.94|135.64|205
1659305100000|2022-07-31 22:05:00|137.14|135.84|137.22|135.92|137.22|135.92|137|135.7|68
1659305400000|2022-07-31 22:10:00|137.23|135.93|136.75|135.45|137.31|136.01|136.75|135.45|118
1659305700000|2022-07-31 22:15:00|136.71|135.41|137.2|135.9|137.31|136.01|136.71|135.41|104
1659306000000|2022-07-31 22:20:00|137.23|135.93|136.67|135.37|137.24|135.94|136.67|135.37|202
1659306300000|2022-07-31 22:25:00|136.69|135.39|136.32|135.02|136.78|135.48|135.97|134.67|304
1659306600000|2022-07-31 22:30:00|136.31|135.01|135.26|133.96|136.37|135.07|135.18|133.88|377
1659306900000|2022-07-31 22:35:00|135.25|133.95|134.41|133.11|135.36|134.06|134.24|132.94|284
1659307200000|2022-07-31 22:40:00|134.39|133.09|134.88|133.58|134.95|133.65|134.28|132.98|287
1659307500000|2022-07-31 22:45:00|134.89|133.59|133.93|132.63|134.91|133.61|133.83|132.53|245
1659307800000|2022-07-31 22:50:00|133.95|132.65|134.29|132.99|134.66|133.36|133.94|132.64|185
1659308100000|2022-07-31 22:55:00|134.28|132.98|134.94|133.64|134.94|133.64|134.11|132.81|193
1659308400000|2022-07-31 23:00:00|134.92|133.62|134.92|133.62|134.94|133.64|134.7|133.4|176
1659308700000|2022-07-31 23:05:00|134.94|133.64|134.27|132.97|134.96|133.66|134.23|132.93|224
1659309000000|2022-07-31 23:10:00|134.28|132.98|134.18|132.88|134.32|133.02|134.05|132.75|186
1659309300000|2022-07-31 23:15:00|134.17|132.87|134.31|133.01|134.33|133.03|134.14|132.84|166
1659309600000|2022-07-31 23:20:00|134.35|133.05|134.74|133.44|134.75|133.45|134.3|133|57
1659309900000|2022-07-31 23:25:00|134.75|133.45|134.69|133.39|135.06|133.76|134.33|133.03|192
1659310200000|2022-07-31 23:30:00|134.68|133.38|135.01|133.71|135.01|133.71|134.68|133.38|146
1659310500000|2022-07-31 23:35:00|135.02|133.72|135.37|134.07|135.4|134.1|134.93|133.63|183
1659310800000|2022-07-31 23:40:00|135.36|134.06|135.41|134.11|135.82|134.52|135.27|133.97|238
1659311100000|2022-07-31 23:45:00|135.4|134.1|134.66|133.36|135.41|134.11|134.5|133.2|284
1659311400000|2022-07-31 23:50:00|134.67|133.37|133.84|132.54|134.82|133.52|133.19|131.89|339
1659311700000|2022-07-31 23:55:00|133.82|132.52|133.83|132.53|133.95|132.65|133.59|132.29|157
1659312000000|2022-08-01 00:00:00|133.82|132.52|133.96|132.66|134.02|132.72|133.35|132.05|381
1659312300000|2022-08-01 00:05:00|133.97|132.67|134.4|133.1|134.43|133.13|133.94|132.64|182
1659312600000|2022-08-01 00:10:00|134.42|133.12|134.38|133.08|134.76|133.46|134.31|133.01|205
1659312900000|2022-08-01 00:15:00|134.39|133.09|134.75|133.45|134.92|133.62|134.36|133.06|238
1659313200000|2022-08-01 00:20:00|134.76|133.46|134.76|133.46|134.82|133.52|134.42|133.12|188
1659313500000|2022-08-01 00:25:00|134.77|133.47|135.46|134.16|135.46|134.16|134.75|133.45|68
1659313800000|2022-08-01 00:30:00|135.56|134.26|135.55|134.25|136.24|134.94|135.44|134.14|247
1659314100000|2022-08-01 00:35:00|135.53|134.23|135.58|134.28|135.62|134.32|135.35|134.05|254
1659314400000|2022-08-01 00:40:00|135.57|134.27|135.73|134.43|135.84|134.54|135.46|134.16|159
1659314700000|2022-08-01 00:45:00|135.77|134.47|135.65|134.35|135.79|134.49|135.56|134.26|68
1659315000000|2022-08-01 00:50:00|135.66|134.36|135.78|134.48|135.87|134.57|135.65|134.35|108
1659315300000|2022-08-01 00:55:00|135.79|134.49|136.03|134.73|136.03|134.73|135.69|134.39|80
1659315600000|2022-08-01 01:00:00|136.02|134.72|135.43|134.13|136.03|134.73|135.28|133.98|150
1659315900000|2022-08-01 01:05:00|135.39|134.09|135.45|134.15|135.45|134.15|135.13|133.83|108
1659316200000|2022-08-01 01:10:00|135.43|134.13|135.72|134.42|135.72|134.42|135.38|134.08|75
1659316500000|2022-08-01 01:15:00|135.69|134.39|135.82|134.52|135.84|134.54|135.65|134.35|100
1659316800000|2022-08-01 01:20:00|135.81|134.51|135.83|134.53|135.84|134.54|135.69|134.39|65
1659317100000|2022-08-01 01:25:00|135.82|134.52|136.31|135.01|136.34|135.04|135.77|134.47|102
1659317400000|2022-08-01 01:30:00|136.32|135.02|136.21|134.91|136.36|135.06|136.19|134.89|83
1659317700000|2022-08-01 01:35:00|136.22|134.92|136.5|135.2|136.5|135.2|136.19|134.89|161
1659318000000|2022-08-01 01:40:00|136.49|135.19|136.42|135.12|136.52|135.22|136.29|134.99|150
1659318300000|2022-08-01 01:45:00|136.41|135.11|136.18|134.88|136.52|135.22|136.13|134.83|128
1659318600000|2022-08-01 01:50:00|136.17|134.87|135.99|134.69|136.18|134.88|135.93|134.63|129
1659318900000|2022-08-01 01:55:00|135.98|134.68|136.34|135.04|136.35|135.05|135.94|134.64|101
1659319200000|2022-08-01 02:00:00|136.35|135.05|136.94|135.64|137.05|135.75|136.32|135.02|168
1659319500000|2022-08-01 02:05:00|136.95|135.65|136.31|135.01|137.01|135.71|136.16|134.86|184
1659319800000|2022-08-01 02:10:00|136.3|135|136.35|135.05|136.35|135.05|136.12|134.82|121
1659320100000|2022-08-01 02:15:00|136.31|135.01|136.3|135|136.52|135.22|136.22|134.92|149
1659320400000|2022-08-01 02:20:00|136.31|135.01|136.32|135.02|136.46|135.16|136.27|134.97|125
1659320700000|2022-08-01 02:25:00|136.3|135|136.64|135.34|136.64|135.34|136.3|135|144
1659321000000|2022-08-01 02:30:00|136.63|135.33|136.69|135.39|136.91|135.61|136.63|135.33|86
1659321300000|2022-08-01 02:35:00|136.68|135.38|136.42|135.12|136.68|135.38|136.33|135.03|217
1659321600000|2022-08-01 02:40:00|136.43|135.13|136.46|135.16|136.59|135.29|136.36|135.06|171
1659321900000|2022-08-01 02:45:00|136.47|135.17|136.26|134.96|136.54|135.24|136.25|134.95|155
1659322200000|2022-08-01 02:50:00|136.29|134.99|136.44|135.14|136.54|135.24|136.27|134.97|160
1659322500000|2022-08-01 02:55:00|136.4|135.1|136.58|135.28|136.58|135.28|136.26|134.96|182
1659322800000|2022-08-01 03:00:00|136.57|135.27|136.97|135.67|137.04|135.74|136.49|135.19|154
1659323100000|2022-08-01 03:05:00|136.94|135.64|136.93|135.63|137.39|136.09|136.87|135.57|145
1659323400000|2022-08-01 03:10:00|136.92|135.62|136.72|135.42|136.92|135.62|136.64|135.34|68
1659323700000|2022-08-01 03:15:00|136.73|135.43|136.02|134.72|136.75|135.45|135.98|134.68|170
1659324000000|2022-08-01 03:20:00|136.01|134.71|135.84|134.54|136.02|134.72|135.84|134.54|75
1659324300000|2022-08-01 03:25:00|135.83|134.53|135.64|134.34|135.96|134.66|135.51|134.21|121
1659324600000|2022-08-01 03:30:00|135.61|134.31|135.58|134.28|135.64|134.34|135.53|134.23|75
1659324900000|2022-08-01 03:35:00|135.59|134.29|135.21|133.91|135.75|134.45|135.16|133.86|96
1659325200000|2022-08-01 03:40:00|135.22|133.92|135.13|133.83|135.22|133.92|134.94|133.64|49
1659325500000|2022-08-01 03:45:00|135.14|133.84|135.71|134.41|135.8|134.5|135.13|133.83|127
1659325800000|2022-08-01 03:50:00|135.72|134.42|135.8|134.5|135.91|134.61|135.71|134.41|117
1659326100000|2022-08-01 03:55:00|135.79|134.49|135.92|134.62|135.93|134.63|135.75|134.45|73
1659326400000|2022-08-01 04:00:00|135.9|134.6|136.14|134.84|136.14|134.84|135.9|134.6|173
1659326700000|2022-08-01 04:05:00|136.12|134.82|136.05|134.75|136.46|135.16|135.96|134.66|131
1659327000000|2022-08-01 04:10:00|136.04|134.74|136.26|134.96|136.3|135|136.04|134.74|78
1659327300000|2022-08-01 04:15:00|136.25|134.95|135.95|134.65|136.25|134.95|135.95|134.65|87
1659327600000|2022-08-01 04:20:00|135.91|134.61|136.21|134.91|136.23|134.93|135.89|134.59|117
1659327900000|2022-08-01 04:25:00|136.22|134.92|136.11|134.81|136.22|134.92|136.01|134.71|64
1659328200000|2022-08-01 04:30:00|136.12|134.82|136.43|135.13|136.44|135.14|136.12|134.82|91
1659328500000|2022-08-01 04:35:00|136.44|135.14|136.08|134.78|136.55|135.25|136.08|134.78|111
1659328800000|2022-08-01 04:40:00|136.09|134.79|136.25|134.95|136.28|134.98|136.04|134.74|30
1659329100000|2022-08-01 04:45:00|136.26|134.96|136.03|134.73|136.27|134.97|135.78|134.48|128
1659329400000|2022-08-01 04:50:00|136.04|134.74|136.36|135.06|136.4|135.1|136.04|134.74|106
1659329700000|2022-08-01 04:55:00|136.35|135.05|136.71|135.41|136.9|135.6|136.35|135.05|111
1659330000000|2022-08-01 05:00:00|136.7|135.4|136.63|135.33|136.77|135.47|136.59|135.29|66
1659330300000|2022-08-01 05:05:00|136.55|135.25|135.91|134.61|136.55|135.25|135.9|134.6|120
1659330600000|2022-08-01 05:10:00|135.93|134.63|135.78|134.48|135.94|134.64|135.75|134.45|85
1659330900000|2022-08-01 05:15:00|135.77|134.47|135.66|134.36|135.8|134.5|135.43|134.13|97
1659331200000|2022-08-01 05:20:00|135.65|134.35|135.65|134.35|135.7|134.4|135.53|134.23|47
1659331500000|2022-08-01 05:25:00|135.63|134.33|135.87|134.57|135.96|134.66|135.52|134.22|168
1659331800000|2022-08-01 05:30:00|135.85|134.55|135.85|134.55|136.08|134.78|135.79|134.49|166
1659332100000|2022-08-01 05:35:00|135.86|134.56|136.12|134.82|136.12|134.82|135.65|134.35|180
1659332400000|2022-08-01 05:40:00|136.09|134.79|135.48|134.18|136.1|134.8|135.43|134.13|211
1659332700000|2022-08-01 05:45:00|135.47|134.17|135.47|134.17|135.58|134.28|135.19|133.89|193
1659333000000|2022-08-01 05:50:00|135.46|134.16|135.02|133.72|135.46|134.16|134.97|133.67|169
1659333300000|2022-08-01 05:55:00|135.03|133.73|135.15|133.85|135.47|134.17|135.01|133.71|211
1659333600000|2022-08-01 06:00:00|135.17|133.87|135.12|133.82|135.24|133.94|135.01|133.71|149
1659333900000|2022-08-01 06:05:00|135.11|133.81|135.09|133.79|135.14|133.84|134.93|133.63|100
1659334200000|2022-08-01 06:10:00|135.1|133.8|135.31|134.01|135.31|134.01|135.02|133.72|204
1659334500000|2022-08-01 06:15:00|135.32|134.02|135.07|133.77|135.33|134.03|134.96|133.66|220
1659334800000|2022-08-01 06:20:00|135.05|133.75|135.04|133.74|135.19|133.89|135.02|133.72|187
1659335100000|2022-08-01 06:25:00|135.06|133.76|134.01|132.71|135.06|133.76|134|132.7|309
1659335400000|2022-08-01 06:30:00|134|132.7|134.41|133.11|134.49|133.19|133.64|132.34|133
1659335700000|2022-08-01 06:35:00|134.38|133.08|134.4|133.1|135.18|133.88|134.3|133|273
1659336000000|2022-08-01 06:40:00|134.39|133.09|134.03|132.73|134.39|133.09|133.45|132.15|328
1659336300000|2022-08-01 06:45:00|134.05|132.75|134.23|132.93|134.29|132.99|133.95|132.65|125
1659336600000|2022-08-01 06:50:00|134.24|132.94|134.32|133.02|134.34|133.04|134.14|132.84|140
1659336900000|2022-08-01 06:55:00|134.31|133.01|134.41|133.11|134.52|133.22|134.28|132.98|107
1659337200000|2022-08-01 07:00:00|134.44|133.14|134.54|133.24|134.56|133.26|134.38|133.08|191
1659337500000|2022-08-01 07:05:00|134.53|133.23|134.36|133.06|134.56|133.26|134.36|133.06|116
1659337800000|2022-08-01 07:10:00|134.37|133.07|133.96|132.66|134.45|133.15|133.95|132.65|144
1659338100000|2022-08-01 07:15:00|133.95|132.65|133.63|132.33|133.95|132.65|133.24|131.94|260
1659338400000|2022-08-01 07:20:00|133.61|132.31|133.69|132.39|133.7|132.4|133.6|132.3|36
1659338700000|2022-08-01 07:25:00|133.68|132.38|133.64|132.34|133.7|132.4|133.57|132.27|39
1659339000000|2022-08-01 07:30:00|133.6|132.3|133.73|132.43|133.92|132.62|133.47|132.17|135
1659339300000|2022-08-01 07:35:00|133.76|132.46|134.14|132.84|134.24|132.94|133.76|132.46|100
1659339600000|2022-08-01 07:40:00|134.15|132.85|134.69|133.39|134.69|133.39|134.07|132.77|150
1659339900000|2022-08-01 07:45:00|134.7|133.4|135.32|134.02|135.35|134.05|134.7|133.4|161
1659340200000|2022-08-01 07:50:00|135.33|134.03|135.45|134.15|135.49|134.19|135.33|134.03|39
1659340500000|2022-08-01 07:55:00|135.46|134.16|135.42|134.12|135.59|134.29|135.37|134.07|163
1659340800000|2022-08-01 08:00:00|135.43|134.13|135.71|134.41|135.72|134.42|135.43|134.13|167
1659341100000|2022-08-01 08:05:00|135.7|134.4|135.48|134.18|135.7|134.4|135.43|134.13|121
1659341400000|2022-08-01 08:10:00|135.47|134.17|135.17|133.87|135.59|134.29|135.16|133.86|178
1659341700000|2022-08-01 08:15:00|135.18|133.88|135.38|134.08|135.44|134.14|134.9|133.6|115
1659342000000|2022-08-01 08:20:00|135.39|134.09|135.2|133.9|135.39|134.09|135.15|133.85|112
1659342300000|2022-08-01 08:25:00|135.19|133.89|134.94|133.64|135.2|133.9|134.91|133.61|76
1659342600000|2022-08-01 08:30:00|134.95|133.65|134.88|133.58|135|133.7|134.85|133.55|144
1659342900000|2022-08-01 08:35:00|134.89|133.59|134.73|133.43|134.97|133.67|134.52|133.22|54
1659343200000|2022-08-01 08:40:00|134.71|133.41|134.44|133.14|134.71|133.41|134.36|133.06|90
1659343500000|2022-08-01 08:45:00|134.42|133.12|134.9|133.6|134.91|133.61|134.41|133.11|140
1659343800000|2022-08-01 08:50:00|134.88|133.58|134.95|133.65|135.08|133.78|134.82|133.52|77
1659344100000|2022-08-01 08:55:00|134.96|133.66|134.94|133.64|135.07|133.77|134.82|133.52|119
1659344400000|2022-08-01 09:00:00|134.93|133.63|134.97|133.67|134.98|133.68|134.69|133.39|116
1659344700000|2022-08-01 09:05:00|134.96|133.66|135.17|133.87|135.17|133.87|134.96|133.66|53
1659345000000|2022-08-01 09:10:00|135.18|133.88|135.26|133.96|135.29|133.99|135.17|133.87|92
1659345300000|2022-08-01 09:15:00|135.28|133.98|135.19|133.89|135.29|133.99|135.11|133.81|71
1659345600000|2022-08-01 09:20:00|135.2|133.9|135.28|133.98|135.31|134.01|135.19|133.89|106
1659345900000|2022-08-01 09:25:00|135.29|133.99|135.04|133.74|135.33|134.03|135.04|133.74|100
1659346200000|2022-08-01 09:30:00|135.03|133.73|135.19|133.89|135.25|133.95|135|133.7|89
1659346500000|2022-08-01 09:35:00|135.18|133.88|134.74|133.44|135.19|133.89|134.67|133.37|112
1659346800000|2022-08-01 09:40:00|134.72|133.42|134.24|132.94|134.77|133.47|134.19|132.89|58
1659347100000|2022-08-01 09:45:00|134.22|132.92|134.44|133.14|134.44|133.14|134.1|132.8|110
1659347400000|2022-08-01 09:50:00|134.45|133.15|134.38|133.08|134.51|133.21|134.28|132.98|104
1659347700000|2022-08-01 09:55:00|134.39|133.09|134.8|133.5|134.8|133.5|134.19|132.89|120
1659348000000|2022-08-01 10:00:00|134.82|133.52|134.91|133.61|134.99|133.69|134.79|133.49|86
1659348300000|2022-08-01 10:05:00|134.89|133.59|134.69|133.39|134.89|133.59|134.46|133.16|130
1659348600000|2022-08-01 10:10:00|134.68|133.38|134.43|133.13|134.74|133.44|134.4|133.1|150
1659348900000|2022-08-01 10:15:00|134.41|133.11|134.64|133.34|134.73|133.43|134.41|133.11|143
1659349200000|2022-08-01 10:20:00|134.63|133.33|134.54|133.24|134.63|133.33|134.43|133.13|165
1659349500000|2022-08-01 10:25:00|134.53|133.23|134.53|133.23|134.63|133.33|134.46|133.16|177
1659349800000|2022-08-01 10:30:00|134.52|133.22|134.07|132.77|134.54|133.24|133.79|132.49|172
1659350100000|2022-08-01 10:35:00|134.06|132.76|133.43|132.13|134.06|132.76|132.95|131.65|372
1659350400000|2022-08-01 10:40:00|133.42|132.12|132.63|131.33|133.42|132.12|132.53|131.23|360
1659350700000|2022-08-01 10:45:00|132.62|131.32|132.68|131.38|133|131.7|132.18|130.88|488
1659351000000|2022-08-01 10:50:00|132.65|131.35|131.91|130.61|132.66|131.36|131.91|130.61|328
1659351300000|2022-08-01 10:55:00|131.89|130.59|132.14|130.84|132.32|131.02|131.86|130.56|274
1659351600000|2022-08-01 11:00:00|132.13|130.83|131.92|130.62|132.28|130.98|131.92|130.62|222
1659351900000|2022-08-01 11:05:00|131.91|130.61|131.62|130.32|132.04|130.74|131.35|130.05|422
1659352200000|2022-08-01 11:10:00|131.63|130.33|131.59|130.29|131.72|130.42|131.41|130.11|306
1659352500000|2022-08-01 11:15:00|131.6|130.3|132.37|131.07|132.39|131.09|131.49|130.19|251
1659352800000|2022-08-01 11:20:00|132.36|131.06|132.22|130.92|132.58|131.28|131.98|130.68|252
1659353100000|2022-08-01 11:25:00|132.2|130.9|132.32|131.02|132.37|131.07|132.09|130.79|231
1659353400000|2022-08-01 11:30:00|132.34|131.04|132.23|130.93|132.54|131.24|132.07|130.77|267
1659353700000|2022-08-01 11:35:00|132.22|130.92|132.26|130.96|132.3|131|132.1|130.8|200
1659354000000|2022-08-01 11:40:00|132.27|130.97|132.4|131.1|132.6|131.3|132.21|130.91|292
1659354300000|2022-08-01 11:45:00|132.39|131.09|132.52|131.22|132.62|131.32|132.37|131.07|260
1659354600000|2022-08-01 11:50:00|132.53|131.23|132.54|131.24|132.58|131.28|132.32|131.02|324
1659354900000|2022-08-01 11:55:00|132.56|131.26|132.64|131.34|132.67|131.37|132.45|131.15|209
1659355200000|2022-08-01 12:00:00|132.63|131.33|132.7|131.4|132.82|131.52|132.63|131.33|78
1659355500000|2022-08-01 12:05:00|132.72|131.42|132.81|131.51|132.81|131.51|132.46|131.16|156
1659355800000|2022-08-01 12:10:00|132.79|131.49|132.79|131.49|132.84|131.54|132.67|131.37|86
1659356100000|2022-08-01 12:15:00|132.8|131.5|132.47|131.17|133.03|131.73|132.45|131.15|193
1659356400000|2022-08-01 12:20:00|132.48|131.18|132.32|131.02|132.49|131.19|132.13|130.83|223
1659356700000|2022-08-01 12:25:00|132.33|131.03|132.34|131.04|132.45|131.15|131.99|130.69|233
1659357000000|2022-08-01 12:30:00|132.35|131.05|132.94|131.64|133.24|131.94|132.35|131.05|311
1659357300000|2022-08-01 12:35:00|132.93|131.63|132.67|131.37|132.93|131.63|132.66|131.36|173
1659357600000|2022-08-01 12:40:00|132.66|131.36|131.76|130.46|132.67|131.37|131.62|130.32|266
1659357900000|2022-08-01 12:45:00|131.75|130.45|131.43|130.13|131.75|130.45|131.14|129.84|223
1659358200000|2022-08-01 12:50:00|131.41|130.11|131.51|130.21|131.64|130.34|131.37|130.07|186
1659358500000|2022-08-01 12:55:00|131.47|130.17|131.53|130.23|131.7|130.4|131.32|130.02|214
1659358800000|2022-08-01 13:00:00|131.51|130.21|131.4|130.1|131.66|130.36|131.29|129.99|329
1659359100000|2022-08-01 13:05:00|131.41|130.11|131.57|130.27|131.63|130.33|131.41|130.11|150
1659359400000|2022-08-01 13:10:00|131.58|130.28|131.31|130.01|131.59|130.29|131.07|129.77|240
1659359700000|2022-08-01 13:15:00|131.3|130|131.73|130.43|131.78|130.48|131.13|129.83|203
1659360000000|2022-08-01 13:20:00|131.74|130.44|131.9|130.6|132.54|131.24|131.73|130.43|310
1659360300000|2022-08-01 13:25:00|131.93|130.63|131.79|130.49|131.97|130.67|131.67|130.37|223
1659360600000|2022-08-01 13:30:00|131.81|130.51|131.54|130.24|131.91|130.61|131.15|129.85|568
1659360900000|2022-08-01 13:35:00|131.53|130.23|131.38|130.08|131.88|130.58|131.09|129.79|454
1659361200000|2022-08-01 13:40:00|131.39|130.09|132.38|131.08|132.48|131.18|131.22|129.92|416
1659361500000|2022-08-01 13:45:00|132.37|131.07|132.62|131.32|132.89|131.59|132.25|130.95|350
1659361800000|2022-08-01 13:50:00|132.63|131.33|133.2|131.9|133.21|131.91|132.51|131.21|253
1659362100000|2022-08-01 13:55:00|133.21|131.91|133.03|131.73|133.34|132.04|133.02|131.72|281
1659362400000|2022-08-01 14:00:00|133|131.7|133.43|132.13|133.64|132.34|132.9|131.6|413
1659362700000|2022-08-01 14:05:00|133.42|132.12|133.84|132.54|134.11|132.81|133.42|132.12|385
1659363000000|2022-08-01 14:10:00|133.85|132.55|133.97|132.67|134.19|132.89|133.84|132.54|270
1659363300000|2022-08-01 14:15:00|133.96|132.66|133.48|132.18|134.08|132.78|133.35|132.05|258
1659363600000|2022-08-01 14:20:00|133.46|132.16|133.72|132.42|133.81|132.51|133.18|131.88|277
1659363900000|2022-08-01 14:25:00|133.71|132.41|133.16|131.86|133.73|132.43|132.87|131.57|411
1659364200000|2022-08-01 14:30:00|133.15|131.85|132.92|131.62|133.5|132.2|132.91|131.61|394
1659364500000|2022-08-01 14:35:00|132.9|131.6|133.04|131.74|133.08|131.78|132.54|131.24|346
1659364800000|2022-08-01 14:40:00|133.06|131.76|133.38|132.08|133.38|132.08|132.98|131.68|187
1659365100000|2022-08-01 14:45:00|133.4|132.1|133.86|132.56|134.1|132.8|133.4|132.1|199
1659365400000|2022-08-01 14:50:00|133.87|132.57|134.07|132.77|134.11|132.81|133.81|132.51|220
1659365700000|2022-08-01 14:55:00|134.04|132.74|134.05|132.75|134.11|132.81|133.91|132.61|252
1659366000000|2022-08-01 15:00:00|134.06|132.76|133.95|132.65|134.14|132.84|133.8|132.5|301
1659366300000|2022-08-01 15:05:00|133.97|132.67|133.77|132.47|133.97|132.67|133.63|132.33|159
1659366600000|2022-08-01 15:10:00|133.79|132.49|134.03|132.73|134.03|132.73|133.79|132.49|112
1659366900000|2022-08-01 15:15:00|134.04|132.74|133.39|132.09|134.04|132.74|133.36|132.06|272
1659367200000|2022-08-01 15:20:00|133.36|132.06|133.35|132.05|133.54|132.24|133.28|131.98|232
1659367500000|2022-08-01 15:25:00|133.34|132.04|133.43|132.13|133.46|132.16|133.21|131.91|244
1659367800000|2022-08-01 15:30:00|133.44|132.14|132.93|131.63|133.45|132.15|132.86|131.56|237
1659368100000|2022-08-01 15:35:00|132.91|131.61|132.72|131.42|132.97|131.67|132.6|131.3|249
1659368400000|2022-08-01 15:40:00|132.71|131.41|132.85|131.55|132.86|131.56|132.64|131.34|140
1659368700000|2022-08-01 15:45:00|132.86|131.56|133.14|131.84|133.15|131.85|132.82|131.52|139
1659369000000|2022-08-01 15:50:00|133.12|131.82|132.99|131.69|133.3|132|132.98|131.68|130
1659369300000|2022-08-01 15:55:00|133|131.7|132.45|131.15|133|131.7|132.44|131.14|249
1659369600000|2022-08-01 16:00:00|132.43|131.13|131.89|130.59|132.46|131.16|131.75|130.45|315
1659369900000|2022-08-01 16:05:00|131.88|130.58|131.73|130.43|132.05|130.75|131.55|130.25|217
1659370200000|2022-08-01 16:10:00|131.72|130.42|131.67|130.37|132.15|130.85|131.38|130.08|265
1659370500000|2022-08-01 16:15:00|131.66|130.36|131.74|130.44|131.92|130.62|131.66|130.36|232
1659370800000|2022-08-01 16:20:00|131.73|130.43|132.29|130.99|132.41|131.11|131.73|130.43|185
1659371100000|2022-08-01 16:25:00|132.28|130.98|132.35|131.05|132.56|131.26|132.24|130.94|266
1659371400000|2022-08-01 16:30:00|132.34|131.04|132.1|130.8|132.37|131.07|131.86|130.56|230
1659371700000|2022-08-01 16:35:00|132.09|130.79|131.41|130.11|132.12|130.82|131.17|129.87|289
1659372000000|2022-08-01 16:40:00|131.4|130.1|131.51|130.21|131.51|130.21|131.18|129.88|275
1659372300000|2022-08-01 16:45:00|131.5|130.2|131.56|130.26|132|130.7|131.48|130.18|208
1659372600000|2022-08-01 16:50:00|131.55|130.25|131.39|130.09|131.56|130.26|131.18|129.88|252
1659372900000|2022-08-01 16:55:00|131.41|130.11|130.93|129.63|131.46|130.16|130.8|129.5|272
1659373200000|2022-08-01 17:00:00|130.94|129.64|130.41|129.11|130.94|129.64|130.4|129.1|339
1659373500000|2022-08-01 17:05:00|130.38|129.08|130.56|129.26|130.81|129.51|130.37|129.07|255
1659373800000|2022-08-01 17:10:00|130.57|129.27|130.45|129.15|130.58|129.28|130.15|128.85|301
1659374100000|2022-08-01 17:15:00|130.43|129.13|129.75|128.45|130.54|129.24|129.5|128.2|286
1659374400000|2022-08-01 17:20:00|129.72|128.42|129.14|127.84|129.77|128.47|128.43|127.13|520
1659374700000|2022-08-01 17:25:00|129.13|127.83|128.09|126.79|129.13|127.83|128.03|126.73|472
1659375000000|2022-08-01 17:30:00|128.08|126.78|127|125.7|128.12|126.82|126.99|125.69|504
1659375300000|2022-08-01 17:35:00|126.99|125.69|126.78|125.48|127.28|125.98|126.78|125.48|318
1659375600000|2022-08-01 17:40:00|126.79|125.49|126.13|124.83|126.82|125.52|125.69|124.39|421
1659375900000|2022-08-01 17:45:00|126.12|124.82|126.54|125.24|126.55|125.25|125.88|124.58|222
1659376200000|2022-08-01 17:50:00|126.53|125.23|125.34|124.04|126.53|125.23|125.21|123.91|350
1659376500000|2022-08-01 17:55:00|125.33|124.03|125.21|123.91|125.38|124.08|124.82|123.52|265
1659376800000|2022-08-01 18:00:00|125.19|123.89|124.92|123.62|125.29|123.99|124.87|123.57|276
1659377100000|2022-08-01 18:05:00|124.88|123.58|124.75|123.45|125.15|123.85|124.49|123.19|260
1659377400000|2022-08-01 18:10:00|124.74|123.44|125.45|124.15|125.47|124.17|124.53|123.23|169
1659377700000|2022-08-01 18:15:00|125.44|124.14|125.04|123.74|125.56|124.26|124.86|123.56|194
1659378000000|2022-08-01 18:20:00|125.06|123.76|124.96|123.66|125.1|123.8|124.76|123.46|197
1659378300000|2022-08-01 18:25:00|124.95|123.65|124.61|123.31|124.98|123.68|124.61|123.31|91
1659378600000|2022-08-01 18:30:00|124.65|123.35|124.74|123.44|124.83|123.53|124.61|123.31|102
1659378900000|2022-08-01 18:35:00|124.75|123.45|125.32|124.02|125.34|124.04|124.75|123.45|156
1659379200000|2022-08-01 18:40:00|125.31|124.01|124.88|123.58|125.35|124.05|124.73|123.43|208
1659379500000|2022-08-01 18:45:00|124.87|123.57|124.34|123.04|124.98|123.68|123.78|122.48|327
1659379800000|2022-08-01 18:50:00|124.27|122.97|124.65|123.35|124.74|123.44|123.87|122.57|265
1659380100000|2022-08-01 18:55:00|124.63|123.33|124.84|123.54|124.99|123.69|124.55|123.25|181
1659380400000|2022-08-01 19:00:00|124.85|123.55|124.32|123.02|124.86|123.56|124.24|122.94|328
1659380700000|2022-08-01 19:05:00|124.33|123.03|124.61|123.31|124.61|123.31|124.29|122.99|209
1659381000000|2022-08-01 19:10:00|124.59|123.29|124.57|123.27|124.62|123.32|124.41|123.11|270
1659381300000|2022-08-01 19:15:00|124.56|123.26|124.35|123.05|124.76|123.46|124.32|123.02|271
1659381600000|2022-08-01 19:20:00|124.33|123.03|124.33|123.03|124.49|123.19|124.27|122.97|235
1659381900000|2022-08-01 19:25:00|124.32|123.02|124.38|123.08|124.49|123.19|124.18|122.88|193
1659382200000|2022-08-01 19:30:00|124.34|123.04|124.45|123.15|124.59|123.29|124.32|123.02|222
1659382500000|2022-08-01 19:35:00|124.44|123.14|124.53|123.23|124.71|123.41|124.36|123.06|207
1659382800000|2022-08-01 19:40:00|124.54|123.24|124.36|123.06|124.66|123.36|124.2|122.9|197
1659383100000|2022-08-01 19:45:00|124.37|123.07|124.42|123.12|124.56|123.26|124.24|122.94|280
1659383400000|2022-08-01 19:50:00|124.43|123.13|124.84|123.54|124.84|123.54|124.42|123.12|165
1659383700000|2022-08-01 19:55:00|124.82|123.52|125.23|123.93|125.26|123.96|124.77|123.47|73
1659384000000|2022-08-01 20:00:00|125.24|123.94|125.33|124.03|125.45|124.15|125.07|123.77|236
1659384300000|2022-08-01 20:05:00|125.31|124.01|125.03|123.73|125.42|124.12|125.03|123.73|156
1659384600000|2022-08-01 20:10:00|125.02|123.72|125.14|123.84|125.14|123.84|124.81|123.51|175
1659384900000|2022-08-01 20:15:00|125.16|123.86|125.43|124.13|125.44|124.14|125.16|123.86|93
1659385200000|2022-08-01 20:20:00|125.42|124.12|125.75|124.45|125.75|124.45|125.41|124.11|50
1659385500000|2022-08-01 20:25:00|125.74|124.44|125.09|123.79|125.89|124.59|124.99|123.69|201
1659385800000|2022-08-01 20:30:00|125.1|123.8|124.66|123.36|125.2|123.9|124.66|123.36|129
1659386100000|2022-08-01 20:35:00|124.67|123.37|124.84|123.54|124.95|123.65|124.63|123.33|138
1659386400000|2022-08-01 20:40:00|124.85|123.55|124.87|123.57|124.97|123.67|124.83|123.53|73
1659386700000|2022-08-01 20:45:00|124.86|123.56|124.67|123.37|125|123.7|124.66|123.36|51
1659387000000|2022-08-01 20:50:00|124.66|123.36|124.65|123.35|124.66|123.36|124.46|123.16|157
1659387300000|2022-08-01 20:55:00|124.66|123.36|125.44|124.14|125.44|124.14|124.66|123.36|114
1659387600000|2022-08-01 21:00:00|125.52|124.22|125.39|124.09|125.59|124.29|125.12|123.82|89
1659387900000|2022-08-01 21:05:00|125.4|124.1|125.23|123.93|125.43|124.13|125.11|123.81|110
1659388200000|2022-08-01 21:10:00|125.21|123.91|125.18|123.88|125.23|123.93|125.07|123.77|59
1659388500000|2022-08-01 21:15:00|125.2|123.9|124.94|123.64|125.21|123.91|124.93|123.63|63
1659388800000|2022-08-01 21:20:00|124.93|123.63|124.91|123.61|124.93|123.63|124.7|123.4|56
1659389100000|2022-08-01 21:25:00|124.9|123.6|124.92|123.62|124.94|123.64|124.9|123.6|16
1659389400000|2022-08-01 21:30:00|124.9|123.6|125.12|123.82|125.12|123.82|124.82|123.52|34
1659389700000|2022-08-01 21:35:00|125.14|123.84|125.29|123.99|125.33|124.03|125.12|123.82|41
1659390000000|2022-08-01 21:40:00|125.3|124|125.12|123.82|125.32|124.02|125.11|123.81|74
1659390300000|2022-08-01 21:45:00|125.1|123.8|124.85|123.55|125.1|123.8|124.85|123.55|45
1659390600000|2022-08-01 21:50:00|124.87|123.57|125.24|123.94|125.24|123.94|124.87|123.57|27
1659390900000|2022-08-01 21:55:00|125.25|123.95|125.29|123.99|125.29|123.99|125.17|123.87|60
1659391200000|2022-08-01 22:00:00|125.25|123.95|125.01|123.71|125.3|124|125.01|123.71|135
1659391500000|2022-08-01 22:05:00|124.98|123.68|124.73|123.43|125.09|123.79|124.69|123.39|69
1659391800000|2022-08-01 22:10:00|124.74|123.44|124.52|123.22|124.76|123.46|124.14|122.84|214
1659392100000|2022-08-01 22:15:00|124.51|123.21|124.63|123.33|124.71|123.41|124.39|123.09|161
1659392400000|2022-08-01 22:20:00|124.61|123.31|124.57|123.27|124.73|123.43|124.4|123.1|131
1659392700000|2022-08-01 22:25:00|124.56|123.26|124.34|123.04|124.6|123.3|124.19|122.89|163
1659393000000|2022-08-01 22:30:00|124.35|123.05|124.62|123.32|124.62|123.32|124.17|122.87|208
1659393300000|2022-08-01 22:35:00|124.63|123.33|124.86|123.56|124.86|123.56|124.47|123.17|147
1659393600000|2022-08-01 22:40:00|124.9|123.6|125.04|123.74|125.06|123.76|124.87|123.57|128
1659393900000|2022-08-01 22:45:00|125.03|123.73|125.38|124.08|125.5|124.2|125.03|123.73|217
1659394200000|2022-08-01 22:50:00|125.39|124.09|125.56|124.26|125.67|124.37|125.32|124.02|259
1659394500000|2022-08-01 22:55:00|125.57|124.27|125.66|124.36|125.71|124.41|125.49|124.19|133
1659394800000|2022-08-01 23:00:00|125.72|124.42|125.77|124.47|126.16|124.86|125.47|124.17|284
1659395100000|2022-08-01 23:05:00|125.78|124.48|125.76|124.46|125.88|124.58|125.45|124.15|223
1659395400000|2022-08-01 23:10:00|125.77|124.47|125.89|124.59|125.97|124.67|125.7|124.4|160
1659395700000|2022-08-01 23:15:00|125.9|124.6|126.07|124.77|126.18|124.88|125.77|124.47|180
1659396000000|2022-08-01 23:20:00|126.1|124.8|125.97|124.67|126.11|124.81|125.83|124.53|97
1659396300000|2022-08-01 23:25:00|125.98|124.68|126.09|124.79|126.16|124.86|125.89|124.59|95
1659396600000|2022-08-01 23:30:00|126.07|124.77|126.26|124.96|126.27|124.97|126.07|124.77|44
1659396900000|2022-08-01 23:35:00|126.25|124.95|126.42|125.12|126.46|125.16|126.25|124.95|108
1659397200000|2022-08-01 23:40:00|126.43|125.13|126.33|125.03|126.46|125.16|126.21|124.91|236
1659397500000|2022-08-01 23:45:00|126.31|125.01|125.9|124.6|126.34|125.04|125.73|124.43|184
1659397800000|2022-08-01 23:50:00|125.89|124.59|126.56|125.26|126.57|125.27|125.89|124.59|207
1659398100000|2022-08-01 23:55:00|126.55|125.25|126.26|124.96|126.66|125.36|126.21|124.91|200
1659398400000|2022-08-02 00:00:00|126.27|124.97|126.81|125.51|126.86|125.56|126.09|124.79|223
1659398700000|2022-08-02 00:05:00|126.8|125.5|127.31|126.01|127.37|126.07|126.65|125.35|175
1659399000000|2022-08-02 00:10:00|127.32|126.02|127.41|126.11|127.64|126.34|127.2|125.9|213
1659399300000|2022-08-02 00:15:00|127.42|126.12|127.03|125.73|127.58|126.28|126.95|125.65|318
1659399600000|2022-08-02 00:20:00|127.01|125.71|126.81|125.51|127.28|125.98|126.74|125.44|166
1659399900000|2022-08-02 00:25:00|126.82|125.52|126.6|125.3|126.89|125.59|126.51|125.21|140
1659400200000|2022-08-02 00:30:00|126.57|125.27|125.89|124.59|126.59|125.29|125.73|124.43|179
1659400500000|2022-08-02 00:35:00|125.88|124.58|125.93|124.63|126.03|124.73|125.73|124.43|160
1659400800000|2022-08-02 00:40:00|125.92|124.62|125.82|124.52|125.93|124.63|125.72|124.42|96
1659401100000|2022-08-02 00:45:00|125.81|124.51|125.73|124.43|125.92|124.62|125.65|124.35|102
1659401400000|2022-08-02 00:50:00|125.74|124.44|125.66|124.36|125.79|124.49|125.26|123.96|241
1659401700000|2022-08-02 00:55:00|125.65|124.35|125.47|124.17|125.66|124.36|125.46|124.16|127
1659402000000|2022-08-02 01:00:00|125.4|124.1|125.4|124.1|125.58|124.28|125.37|124.07|186
1659402300000|2022-08-02 01:05:00|125.39|124.09|125.84|124.54|125.84|124.54|125.38|124.08|131
1659402600000|2022-08-02 01:10:00|125.86|124.56|126.38|125.08|126.48|125.18|125.86|124.56|165
1659402900000|2022-08-02 01:15:00|126.39|125.09|125.42|124.12|126.48|125.18|125.41|124.11|217
1659403200000|2022-08-02 01:20:00|125.43|124.13|125.74|124.44|125.85|124.55|125.43|124.13|109
1659403500000|2022-08-02 01:25:00|125.77|124.47|125.65|124.35|125.86|124.56|125.54|124.24|91
1659403800000|2022-08-02 01:30:00|125.66|124.36|124.98|123.68|125.66|124.36|124.98|123.68|222
1659404100000|2022-08-02 01:35:00|124.97|123.67|124.27|122.97|125.1|123.8|124.19|122.89|202
1659404400000|2022-08-02 01:40:00|124.28|122.98|123.45|122.15|124.39|123.09|123.4|122.1|334
1659404700000|2022-08-02 01:45:00|123.44|122.14|122.75|121.45|123.85|122.55|122.63|121.33|445
1659405000000|2022-08-02 01:50:00|122.76|121.46|122.81|121.51|123.18|121.88|122.31|121.01|341
1659405300000|2022-08-02 01:55:00|122.82|121.52|123.02|121.72|123.2|121.9|122.79|121.49|178
1659405600000|2022-08-02 02:00:00|123|121.7|123.22|121.92|123.23|121.93|122.65|121.35|205
1659405900000|2022-08-02 02:05:00|123.24|121.94|123.62|122.32|123.79|122.49|123.22|121.92|231
1659406200000|2022-08-02 02:10:00|123.63|122.33|123.49|122.19|123.63|122.33|123.31|122.01|327
1659406500000|2022-08-02 02:15:00|123.5|122.2|123.98|122.68|124.03|122.73|123.47|122.17|168
1659406800000|2022-08-02 02:20:00|123.97|122.67|124.07|122.77|124.09|122.79|123.88|122.58|222
1659407100000|2022-08-02 02:25:00|124.05|122.75|123.69|122.39|124.07|122.77|123.69|122.39|228
1659407400000|2022-08-02 02:30:00|123.68|122.38|122.3|121|123.7|122.4|122.11|120.81|428
1659407700000|2022-08-02 02:35:00|122.29|120.99|122.7|121.4|122.95|121.65|122.23|120.93|413
1659408000000|2022-08-02 02:40:00|122.69|121.39|122.84|121.54|122.97|121.67|122.68|121.38|158
1659408300000|2022-08-02 02:45:00|122.85|121.55|122.42|121.12|122.97|121.67|122.23|120.93|262
1659408600000|2022-08-02 02:50:00|122.43|121.13|122.55|121.25|122.64|121.34|122.32|121.02|171
1659408900000|2022-08-02 02:55:00|122.53|121.23|122.42|121.12|122.57|121.27|122.02|120.72|353
1659409200000|2022-08-02 03:00:00|122.41|121.11|122.04|120.74|122.43|121.13|121.99|120.69|221
1659409500000|2022-08-02 03:05:00|122.02|120.72|121.53|120.23|122.04|120.74|121.28|119.98|286
1659409800000|2022-08-02 03:10:00|121.54|120.24|118.36|117.06|121.64|120.34|116.78|115.48|590
1659410100000|2022-08-02 03:15:00|118.38|117.08|119.56|118.26|119.95|118.65|118.23|116.93|429
1659410400000|2022-08-02 03:20:00|119.59|118.29|119.89|118.59|119.93|118.63|119.49|118.19|314
1659410700000|2022-08-02 03:25:00|119.9|118.6|118.76|117.46|120.12|118.82|118.72|117.42|368
1659411000000|2022-08-02 03:30:00|118.77|117.47|118.81|117.51|119.31|118.01|117.9|116.6|425
1659411300000|2022-08-02 03:35:00|118.8|117.5|117.61|116.31|119.07|117.77|116.2|114.9|424
1659411600000|2022-08-02 03:40:00|117.62|116.32|117.86|116.56|117.9|116.6|117.56|116.26|202
1659411900000|2022-08-02 03:45:00|117.87|116.57|118.88|117.58|118.99|117.69|117.87|116.57|352
1659412200000|2022-08-02 03:50:00|118.89|117.59|118.42|117.12|118.99|117.69|118.05|116.75|208
1659412500000|2022-08-02 03:55:00|118.43|117.13|117.83|116.53|118.44|117.14|117.68|116.38|284
1659412800000|2022-08-02 04:00:00|117.84|116.54|117.59|116.29|117.98|116.68|117.2|115.9|285
1659413100000|2022-08-02 04:05:00|117.6|116.3|117.55|116.25|117.84|116.54|117.06|115.76|245
1659413400000|2022-08-02 04:10:00|117.56|116.26|117.65|116.35|117.66|116.36|117.46|116.16|137
1659413700000|2022-08-02 04:15:00|117.64|116.34|117.53|116.23|117.78|116.48|117.36|116.06|225
1659414000000|2022-08-02 04:20:00|117.54|116.24|117.7|116.4|117.76|116.46|117.54|116.24|102
1659414300000|2022-08-02 04:25:00|117.71|116.41|117.66|116.36|117.93|116.63|117.61|116.31|126
1659414600000|2022-08-02 04:30:00|117.68|116.38|117.64|116.34|117.82|116.52|117.52|116.22|158
1659414900000|2022-08-02 04:35:00|117.63|116.33|117.62|116.32|117.68|116.38|117.49|116.19|116
1659415200000|2022-08-02 04:40:00|117.61|116.31|116.61|115.31|117.62|116.32|116.56|115.26|203
1659415500000|2022-08-02 04:45:00|116.6|115.3|117.29|115.99|117.33|116.03|116.59|115.29|162
1659415800000|2022-08-02 04:50:00|117.28|115.98|117.54|116.24|117.7|116.4|117.26|115.96|164
1659416100000|2022-08-02 04:55:00|117.53|116.23|117.65|116.35|117.66|116.36|117.48|116.18|94
1659416400000|2022-08-02 05:00:00|117.64|116.34|117.71|116.41|117.72|116.42|117.39|116.09|189
1659416700000|2022-08-02 05:05:00|117.72|116.42|118.15|116.85|118.16|116.86|117.64|116.34|167
1659417000000|2022-08-02 05:10:00|118.16|116.86|117.9|116.6|118.16|116.86|117.82|116.52|166
1659417300000|2022-08-02 05:15:00|117.88|116.58|117.92|116.62|118.08|116.78|117.83|116.53|167
1659417600000|2022-08-02 05:20:00|117.93|116.63|118.11|116.81|118.29|116.99|117.88|116.58|80
1659417900000|2022-08-02 05:25:00|118.12|116.82|118.11|116.81|118.39|117.09|118.07|116.77|121
1659418200000|2022-08-02 05:30:00|118.12|116.82|118.18|116.88|118.24|116.94|118.12|116.82|175
1659418500000|2022-08-02 05:35:00|118.19|116.89|118.31|117.01|118.32|117.02|118.18|116.88|95
1659418800000|2022-08-02 05:40:00|118.3|117|118.43|117.13|118.43|117.13|118.3|117|53
1659419100000|2022-08-02 05:45:00|118.37|117.07|117.97|116.67|118.37|117.07|117.96|116.66|70
1659419400000|2022-08-02 05:50:00|117.99|116.69|118.5|117.2|118.5|117.2|117.99|116.69|92
1659419700000|2022-08-02 05:55:00|118.7|117.4|117.62|116.32|118.81|117.51|117.25|115.95|391
1659420000000|2022-08-02 06:00:00|117.63|116.33|118.14|116.84|118.14|116.84|117.63|116.33|133
1659420300000|2022-08-02 06:05:00|118.11|116.81|118.36|117.06|118.36|117.06|118.1|116.8|136
1659420600000|2022-08-02 06:10:00|118.37|117.07|118.31|117.01|118.4|117.1|118.16|116.86|142
1659420900000|2022-08-02 06:15:00|118.32|117.02|118.52|117.22|118.54|117.24|118.32|117.02|105
1659421200000|2022-08-02 06:20:00|118.51|117.21|118.33|117.03|118.51|117.21|118.23|116.93|117
1659421500000|2022-08-02 06:25:00|118.32|117.02|118.23|116.93|118.4|117.1|118.13|116.83|189
1659421800000|2022-08-02 06:30:00|118.24|116.94|118.47|117.17|118.56|117.26|118.19|116.89|137
1659422100000|2022-08-02 06:35:00|118.48|117.18|118.76|117.46|118.78|117.48|118.47|117.17|117
1659422400000|2022-08-02 06:40:00|118.75|117.45|118.62|117.32|118.78|117.48|118.55|117.25|86
1659422700000|2022-08-02 06:45:00|118.61|117.31|118.41|117.11|118.61|117.31|118.33|117.03|158
1659423000000|2022-08-02 06:50:00|118.42|117.12|118.52|117.22|118.52|117.22|118.34|117.04|88
1659423300000|2022-08-02 06:55:00|118.53|117.23|118.69|117.39|118.72|117.42|118.49|117.19|123
1659423600000|2022-08-02 07:00:00|118.66|117.36|118.11|116.81|118.69|117.39|118.1|116.8|188
1659423900000|2022-08-02 07:05:00|118.1|116.8|118.01|116.71|118.2|116.9|117.78|116.48|167
1659424200000|2022-08-02 07:10:00|117.99|116.69|118.17|116.87|118.33|117.03|117.99|116.69|134
1659424500000|2022-08-02 07:15:00|118.15|116.85|117.87|116.57|118.16|116.86|117.72|116.42|140
1659424800000|2022-08-02 07:20:00|117.84|116.54|117.73|116.43|117.85|116.55|117.68|116.38|101
1659425100000|2022-08-02 07:25:00|117.74|116.44|117.62|116.32|117.75|116.45|117.45|116.15|150
1659425400000|2022-08-02 07:30:00|117.63|116.33|117.5|116.2|117.78|116.48|117.41|116.11|188
1659425700000|2022-08-02 07:35:00|117.51|116.21|117.68|116.38|117.69|116.39|117.4|116.1|144
1659426000000|2022-08-02 07:40:00|117.67|116.37|118.22|116.92|118.32|117.02|117.66|116.36|193
1659426300000|2022-08-02 07:45:00|118.23|116.93|118.76|117.46|118.93|117.63|118.2|116.9|130
1659426600000|2022-08-02 07:50:00|118.77|117.47|118.65|117.35|118.95|117.65|118.55|117.25|133
1659426900000|2022-08-02 07:55:00|118.66|117.36|118.68|117.38|118.75|117.45|118.6|117.3|88
1659427200000|2022-08-02 08:00:00|118.71|117.41|118.49|117.19|118.83|117.53|118.46|117.16|143
1659427500000|2022-08-02 08:05:00|118.48|117.18|118.26|116.96|118.54|117.24|118.25|116.95|196
1659427800000|2022-08-02 08:10:00|118.24|116.94|117.63|116.33|118.26|116.96|117.53|116.23|207
1659428100000|2022-08-02 08:15:00|117.62|116.32|117.63|116.33|117.65|116.35|117.46|116.16|211
1659428400000|2022-08-02 08:20:00|117.62|116.32|118|116.7|118|116.7|117.61|116.31|53
1659428700000|2022-08-02 08:25:00|118.01|116.71|117.84|116.54|118.01|116.71|117.81|116.51|56
1659429000000|2022-08-02 08:30:00|117.85|116.55|118.08|116.78|118.08|116.78|117.78|116.48|71
1659429300000|2022-08-02 08:35:00|118.06|116.76|117.8|116.5|118.07|116.77|117.8|116.5|68
1659429600000|2022-08-02 08:40:00|117.81|116.51|118.18|116.88|118.2|116.9|117.8|116.5|116
1659429900000|2022-08-02 08:45:00|118.17|116.87|117.9|116.6|118.2|116.9|117.76|116.46|125
1659430200000|2022-08-02 08:50:00|117.89|116.59|117.88|116.58|118.05|116.75|117.79|116.49|98
1659430500000|2022-08-02 08:55:00|117.86|116.56|117.94|116.64|118.01|116.71|117.82|116.52|83
1659430800000|2022-08-02 09:00:00|117.95|116.65|117.69|116.39|117.95|116.65|117.47|116.17|111
1659431100000|2022-08-02 09:05:00|117.7|116.4|117.82|116.52|117.84|116.54|117.7|116.4|48
1659431400000|2022-08-02 09:10:00|117.84|116.54|117.73|116.43|117.85|116.55|117.55|116.25|115
1659431700000|2022-08-02 09:15:00|117.74|116.44|117.81|116.51|117.84|116.54|117.67|116.37|63
1659432000000|2022-08-02 09:20:00|117.84|116.54|116.91|115.61|117.84|116.54|116.72|115.42|234
1659432300000|2022-08-02 09:25:00|116.92|115.62|117.16|115.86|117.24|115.94|116.88|115.58|215
1659432600000|2022-08-02 09:30:00|117.17|115.87|117.03|115.73|117.22|115.92|116.76|115.46|203
1659432900000|2022-08-02 09:35:00|117.04|115.74|117.18|115.88|117.24|115.94|116.98|115.68|132
1659433200000|2022-08-02 09:40:00|117.19|115.89|117.17|115.87|117.34|116.04|117.14|115.84|222
1659433500000|2022-08-02 09:45:00|117.18|115.88|117.47|116.17|117.47|116.17|117.16|115.86|188
1659433800000|2022-08-02 09:50:00|117.48|116.18|117.35|116.05|117.76|116.46|117.26|115.96|187
1659434100000|2022-08-02 09:55:00|117.36|116.06|117.25|115.95|117.36|116.06|116.89|115.59|255
1659434400000|2022-08-02 10:00:00|117.26|115.96|117.34|116.04|117.34|116.04|117.03|115.73|209
1659434700000|2022-08-02 10:05:00|117.32|116.02|117.77|116.47|117.92|116.62|117.32|116.02|107
1659435000000|2022-08-02 10:10:00|117.76|116.46|118.55|117.25|118.68|117.38|117.75|116.45|204
1659435300000|2022-08-02 10:15:00|118.56|117.26|118.24|116.94|118.56|117.26|118.06|116.76|307
1659435600000|2022-08-02 10:20:00|118.25|116.95|118.59|117.29|118.62|117.32|118.11|116.81|164
1659435900000|2022-08-02 10:25:00|118.58|117.28|118.35|117.05|118.74|117.44|118.23|116.93|268
1659436200000|2022-08-02 10:30:00|118.32|117.02|118.13|116.83|118.43|117.13|118.12|116.82|298
1659436500000|2022-08-02 10:35:00|118.14|116.84|118.15|116.85|118.36|117.06|118.13|116.83|226
1659436800000|2022-08-02 10:40:00|118.14|116.84|118.38|117.08|118.41|117.11|117.95|116.65|180
1659437100000|2022-08-02 10:45:00|118.39|117.09|118.62|117.32|118.67|117.37|118.29|116.99|150
1659437400000|2022-08-02 10:50:00|118.61|117.31|118.54|117.24|118.69|117.39|118.42|117.12|157
1659437700000|2022-08-02 10:55:00|118.53|117.23|118.58|117.28|118.58|117.28|118.32|117.02|273
1659438000000|2022-08-02 11:00:00|118.57|117.27|118.44|117.14|118.65|117.35|118.15|116.85|350
1659438300000|2022-08-02 11:05:00|118.43|117.13|118.66|117.36|118.67|117.37|118.37|117.07|251
1659438600000|2022-08-02 11:10:00|118.67|117.37|118.5|117.2|118.8|117.5|118.38|117.08|181
1659438900000|2022-08-02 11:15:00|118.48|117.18|118.63|117.33|118.71|117.41|118.41|117.11|216
1659439200000|2022-08-02 11:20:00|118.64|117.34|118.58|117.28|118.67|117.37|118.48|117.18|153
1659439500000|2022-08-02 11:25:00|118.57|117.27|118.47|117.17|118.65|117.35|118.39|117.09|234
1659439800000|2022-08-02 11:30:00|118.48|117.18|118.86|117.56|118.87|117.57|118.39|117.09|151
1659440100000|2022-08-02 11:35:00|118.84|117.54|119.27|117.97|119.27|117.97|118.79|117.49|141
1659440400000|2022-08-02 11:40:00|119.34|118.04|119.17|117.87|119.46|118.16|119.15|117.85|162
1659440700000|2022-08-02 11:45:00|119.14|117.84|119.26|117.96|119.26|117.96|119.1|117.8|127
1659441000000|2022-08-02 11:50:00|119.27|117.97|119.21|117.91|119.7|118.4|119.18|117.88|212
1659441300000|2022-08-02 11:55:00|119.22|117.92|118.86|117.56|119.22|117.92|118.75|117.45|218
1659441600000|2022-08-02 12:00:00|118.87|117.57|118.95|117.65|118.98|117.68|118.77|117.47|159
1659441900000|2022-08-02 12:05:00|118.96|117.66|118.72|117.42|119.06|117.76|118.57|117.27|164
1659442200000|2022-08-02 12:10:00|118.71|117.41|118.32|117.02|118.87|117.57|118.24|116.94|217
1659442500000|2022-08-02 12:15:00|118.31|117.01|118.1|116.8|118.32|117.02|117.8|116.5|255
1659442800000|2022-08-02 12:20:00|118.11|116.81|117.98|116.68|118.12|116.82|117.56|116.26|178
1659443100000|2022-08-02 12:25:00|117.97|116.67|118.06|116.76|118.32|117.02|117.97|116.67|181
1659443400000|2022-08-02 12:30:00|118.05|116.75|117.55|116.25|118.26|116.96|117.53|116.23|198
1659443700000|2022-08-02 12:35:00|117.54|116.24|117.61|116.31|117.75|116.45|117.47|116.17|173
1659444000000|2022-08-02 12:40:00|117.6|116.3|117.76|116.46|117.84|116.54|117.37|116.07|101
1659444300000|2022-08-02 12:45:00|117.72|116.42|117.25|115.95|117.73|116.43|117.08|115.78|200
1659444600000|2022-08-02 12:50:00|117.23|115.93|116.9|115.6|117.45|116.15|116.89|115.59|211
1659444900000|2022-08-02 12:55:00|116.91|115.61|117.13|115.83|117.22|115.92|116.74|115.44|254
1659445200000|2022-08-02 13:00:00|117.14|115.84|117.52|116.22|117.52|116.22|116.97|115.67|227
1659445500000|2022-08-02 13:05:00|117.53|116.23|117.67|116.37|117.84|116.54|117.41|116.11|261
1659445800000|2022-08-02 13:10:00|117.66|116.36|118.09|116.79|118.14|116.84|117.66|116.36|265
1659446100000|2022-08-02 13:15:00|118.07|116.77|118|116.7|118.08|116.78|117.75|116.45|155
1659446400000|2022-08-02 13:20:00|118.03|116.73|117.91|116.61|118.03|116.73|117.74|116.44|150
1659446700000|2022-08-02 13:25:00|117.93|116.63|117.71|116.41|118.01|116.71|117.56|116.26|122
1659447000000|2022-08-02 13:30:00|117.75|116.45|118.1|116.8|118.28|116.98|117.49|116.19|451
1659447300000|2022-08-02 13:35:00|118.11|116.81|118.01|116.71|118.15|116.85|117.53|116.23|454
1659447600000|2022-08-02 13:40:00|118.02|116.72|117.71|116.41|118.18|116.88|117.67|116.37|313
1659447900000|2022-08-02 13:45:00|117.74|116.44|117.99|116.69|118.17|116.87|117.67|116.37|323
1659448200000|2022-08-02 13:50:00|118|116.7|117.77|116.47|118.14|116.84|117.74|116.44|315
1659448500000|2022-08-02 13:55:00|117.78|116.48|118.13|116.83|118.16|116.86|117.49|116.19|266
1659448800000|2022-08-02 14:00:00|118.12|116.82|117.66|116.36|118.12|116.82|117.66|116.36|243
1659449100000|2022-08-02 14:05:00|117.65|116.35|117.32|116.02|117.78|116.48|117.32|116.02|263
1659449400000|2022-08-02 14:10:00|117.3|116|117.32|116.02|117.36|116.06|116.89|115.59|240
1659449700000|2022-08-02 14:15:00|117.33|116.03|117.79|116.49|117.81|116.51|117.32|116.02|168
1659450000000|2022-08-02 14:20:00|117.81|116.51|117.48|116.18|118.12|116.82|117.46|116.16|315
1659450300000|2022-08-02 14:25:00|117.47|116.17|119.28|117.98|119.28|117.98|117.41|116.11|303
1659450600000|2022-08-02 14:30:00|119.26|117.96|117.27|115.97|119.53|118.23|117.12|115.82|675
1659450900000|2022-08-02 14:35:00|117.26|115.96|118.13|116.83|118.66|117.36|117.23|115.93|542
1659451200000|2022-08-02 14:40:00|118.14|116.84|118.76|117.46|118.89|117.59|117.68|116.38|566
1659451500000|2022-08-02 14:45:00|118.75|117.45|119.9|118.6|119.91|118.61|118.41|117.11|478
1659451800000|2022-08-02 14:50:00|119.88|118.58|120.06|118.76|120.3|119|119.66|118.36|545
1659452100000|2022-08-02 14:55:00|120.05|118.75|120.21|118.91|120.26|118.96|119.53|118.23|411
1659452400000|2022-08-02 15:00:00|120.2|118.9|120.7|119.4|120.78|119.48|119.94|118.64|345
1659452700000|2022-08-02 15:05:00|120.71|119.41|120.53|119.23|120.79|119.49|120.26|118.96|417
1659453000000|2022-08-02 15:10:00|120.54|119.24|119.26|117.96|120.54|119.24|119.25|117.95|344
1659453300000|2022-08-02 15:15:00|119.25|117.95|118.82|117.52|119.42|118.12|118.55|117.25|306
1659453600000|2022-08-02 15:20:00|118.83|117.53|118.56|117.26|118.85|117.55|118.34|117.04|271
1659453900000|2022-08-02 15:25:00|118.55|117.25|118.8|117.5|118.81|117.51|118.53|117.23|161
1659454200000|2022-08-02 15:30:00|118.81|117.51|119.07|117.77|119.07|117.77|118.55|117.25|230
1659454500000|2022-08-02 15:35:00|119.01|117.71|119.82|118.52|119.82|118.52|119.01|117.71|223
1659454800000|2022-08-02 15:40:00|119.83|118.53|119.83|118.53|119.95|118.65|119.77|118.47|170
1659455100000|2022-08-02 15:45:00|119.82|118.52|119.83|118.53|120.06|118.76|119.54|118.24|204
1659455400000|2022-08-02 15:50:00|119.85|118.55|119.94|118.64|119.97|118.67|119.68|118.38|191
1659455700000|2022-08-02 15:55:00|119.95|118.65|119.92|118.62|119.95|118.65|119.82|118.52|133
1659456000000|2022-08-02 16:00:00|119.93|118.63|120.15|118.85|120.24|118.94|119.68|118.38|239
1659456300000|2022-08-02 16:05:00|120.17|118.87|120.57|119.27|120.57|119.27|120.17|118.87|173
1659456600000|2022-08-02 16:10:00|120.56|119.26|120.86|119.56|120.89|119.59|120.54|119.24|179
1659456900000|2022-08-02 16:15:00|120.87|119.57|120.79|119.49|120.96|119.66|120.66|119.36|233
1659457200000|2022-08-02 16:20:00|120.78|119.48|121.16|119.86|121.34|120.04|120.78|119.48|281
1659457500000|2022-08-02 16:25:00|121.17|119.87|122.14|120.84|122.32|121.02|121.08|119.78|342
1659457800000|2022-08-02 16:30:00|122.16|120.86|121.57|120.27|122.3|121|121.47|120.17|391
1659458100000|2022-08-02 16:35:00|121.58|120.28|122.25|120.95|122.27|120.97|121.47|120.17|197
1659458400000|2022-08-02 16:40:00|122.24|120.94|122.27|120.97|122.51|121.21|122.05|120.75|304
1659458700000|2022-08-02 16:45:00|122.26|120.96|122.03|120.73|122.27|120.97|121.84|120.54|154
1659459000000|2022-08-02 16:50:00|122|120.7|122.2|120.9|122.2|120.9|121.97|120.67|131
1659459300000|2022-08-02 16:55:00|122.18|120.88|122.23|120.93|122.27|120.97|122.1|120.8|110
1659459600000|2022-08-02 17:00:00|122.2|120.9|122.23|120.93|122.32|121.02|122.14|120.84|259
1659459900000|2022-08-02 17:05:00|122.25|120.95|122.05|120.75|122.27|120.97|122.02|120.72|216
1659460200000|2022-08-02 17:10:00|122.09|120.79|121.95|120.65|122.09|120.79|121.81|120.51|192
1659460500000|2022-08-02 17:15:00|121.94|120.64|122.19|120.89|122.19|120.89|121.92|120.62|79
1659460800000|2022-08-02 17:20:00|122.18|120.88|122.09|120.79|122.26|120.96|122.06|120.76|243
1659461100000|2022-08-02 17:25:00|122.08|120.78|121.51|120.21|122.12|120.82|121.4|120.1|267
1659461400000|2022-08-02 17:30:00|121.5|120.2|121.15|119.85|121.52|120.22|121.11|119.81|320
1659461700000|2022-08-02 17:35:00|121.14|119.84|121.05|119.75|121.18|119.88|120.76|119.46|204
1659462000000|2022-08-02 17:40:00|121.02|119.72|120.85|119.55|121.05|119.75|120.84|119.54|164
1659462300000|2022-08-02 17:45:00|120.82|119.52|120.7|119.4|120.97|119.67|120.58|119.28|294
1659462600000|2022-08-02 17:50:00|120.66|119.36|120.71|119.41|120.74|119.44|120.47|119.17|196
1659462900000|2022-08-02 17:55:00|120.72|119.42|120.72|119.42|120.79|119.49|120.56|119.26|111
1659463200000|2022-08-02 18:00:00|120.71|119.41|120.99|119.69|121.09|119.79|120.56|119.26|167
1659463500000|2022-08-02 18:05:00|120.98|119.68|121.41|120.11|121.43|120.13|120.97|119.67|199
1659463800000|2022-08-02 18:10:00|121.42|120.12|121.46|120.16|121.54|120.24|121.36|120.06|157
1659464100000|2022-08-02 18:15:00|121.45|120.15|121.19|119.89|121.46|120.16|121.09|119.79|201
1659464400000|2022-08-02 18:20:00|121.2|119.9|121.25|119.95|121.4|120.1|121.16|119.86|196
1659464700000|2022-08-02 18:25:00|121.26|119.96|121.18|119.88|121.4|120.1|121.1|119.8|196
1659465000000|2022-08-02 18:30:00|121.17|119.87|121.1|119.8|121.22|119.92|120.97|119.67|115
1659465300000|2022-08-02 18:35:00|121.09|119.79|120.57|119.27|121.13|119.83|120.39|119.09|206
1659465600000|2022-08-02 18:40:00|120.58|119.28|120.79|119.49|120.79|119.49|120.51|119.21|84
1659465900000|2022-08-02 18:45:00|120.78|119.48|120.73|119.43|120.79|119.49|120.52|119.22|156
1659466200000|2022-08-02 18:50:00|120.74|119.44|120.16|118.86|120.74|119.44|120.09|118.79|256
1659466500000|2022-08-02 18:55:00|120.18|118.88|119.9|118.6|120.2|118.9|119.85|118.55|222
1659466800000|2022-08-02 19:00:00|119.89|118.59|119.54|118.24|119.91|118.61|119.26|117.96|269
1659467100000|2022-08-02 19:05:00|119.55|118.25|119.48|118.18|119.56|118.26|119.35|118.05|254
1659467400000|2022-08-02 19:10:00|119.49|118.19|119.53|118.23|119.62|118.32|119.28|117.98|229
1659467700000|2022-08-02 19:15:00|119.54|118.24|119.34|118.04|119.58|118.28|119.12|117.82|205
1659468000000|2022-08-02 19:20:00|119.31|118.01|119.89|118.59|119.9|118.6|119.24|117.94|128
1659468300000|2022-08-02 19:25:00|119.87|118.57|120.46|119.16|120.6|119.3|119.86|118.56|186
1659468600000|2022-08-02 19:30:00|120.47|119.17|120.36|119.06|120.47|119.17|120.16|118.86|241
1659468900000|2022-08-02 19:35:00|120.37|119.07|120.39|119.09|120.48|119.18|120.35|119.05|127
1659469200000|2022-08-02 19:40:00|120.37|119.07|120.79|119.49|120.79|119.49|120.36|119.06|58
1659469500000|2022-08-02 19:45:00|120.78|119.48|120.5|119.2|120.82|119.52|120.36|119.06|147
1659469800000|2022-08-02 19:50:00|120.48|119.18|120.56|119.26|120.61|119.31|120.38|119.08|153
1659470100000|2022-08-02 19:55:00|120.55|119.25|120.13|118.83|120.62|119.32|120.09|118.79|215
1659470400000|2022-08-02 20:00:00|120.14|118.84|120.14|118.84|120.29|118.99|119.93|118.63|171
1659470700000|2022-08-02 20:05:00|120.15|118.85|120.11|118.81|120.38|119.08|120.02|118.72|156
1659471000000|2022-08-02 20:10:00|120.12|118.82|120.45|119.15|120.46|119.16|120.07|118.77|105
1659471300000|2022-08-02 20:15:00|120.46|119.16|120.45|119.15|120.69|119.39|120.44|119.14|160
1659471600000|2022-08-02 20:20:00|120.46|119.16|120.54|119.24|120.54|119.24|120.35|119.05|145
1659471900000|2022-08-02 20:25:00|120.55|119.25|120.64|119.34|120.7|119.4|120.52|119.22|66
1659472200000|2022-08-02 20:30:00|120.66|119.36|120.57|119.27|120.72|119.42|120.4|119.1|198
1659472500000|2022-08-02 20:35:00|120.56|119.26|120.64|119.34|120.64|119.34|120.53|119.23|87
1659472800000|2022-08-02 20:40:00|120.6|119.3|120.67|119.37|120.73|119.43|120.49|119.19|142
1659473100000|2022-08-02 20:45:00|120.64|119.34|120.48|119.18|120.67|119.37|120.43|119.13|178
1659473400000|2022-08-02 20:50:00|120.49|119.19|120.69|119.39|120.78|119.48|120.48|119.18|100
1659473700000|2022-08-02 20:55:00|120.7|119.4|120.8|119.5|120.8|119.5|120.59|119.29|66
1659474000000|2022-08-02 21:00:00|120.79|119.49|120.7|119.4|120.8|119.5|120.58|119.28|77
1659474300000|2022-08-02 21:05:00|120.69|119.39|120.38|119.08|120.7|119.4|120.37|119.07|60
1659474600000|2022-08-02 21:10:00|120.36|119.06|120.36|119.06|120.39|119.09|120.13|118.83|136
1659474900000|2022-08-02 21:15:00|120.35|119.05|119.88|118.58|120.35|119.05|119.67|118.37|161
1659475200000|2022-08-02 21:20:00|119.87|118.57|119.89|118.59|119.9|118.6|119.86|118.56|15
1659475500000|2022-08-02 21:25:00|119.9|118.6|120|118.7|120.01|118.71|119.9|118.6|31
1659475800000|2022-08-02 21:30:00|119.98|118.68|120.2|118.9|120.22|118.92|119.98|118.68|57
1659476100000|2022-08-02 21:35:00|120.18|118.88|120.23|118.93|120.24|118.94|120.17|118.87|22
1659476400000|2022-08-02 21:40:00|120.24|118.94|120.33|119.03|120.33|119.03|120.2|118.9|77
1659476700000|2022-08-02 21:45:00|120.32|119.02|120.82|119.52|120.84|119.54|120.31|119.01|74
1659477000000|2022-08-02 21:50:00|120.83|119.53|120.35|119.05|120.9|119.6|120.34|119.04|73
1659477300000|2022-08-02 21:55:00|120.34|119.04|120.48|119.18|120.48|119.18|120.34|119.04|41
1659477600000|2022-08-02 22:00:00|120.49|119.19|120.67|119.37|120.72|119.42|120.49|119.19|88
1659477900000|2022-08-02 22:05:00|120.65|119.35|120.64|119.34|120.68|119.38|120.49|119.19|82
1659478200000|2022-08-02 22:10:00|120.63|119.33|120.5|119.2|120.65|119.35|120.4|119.1|91
1659478500000|2022-08-02 22:15:00|120.47|119.17|120.37|119.07|120.52|119.22|120.07|118.77|145
1659478800000|2022-08-02 22:20:00|120.36|119.06|120.35|119.05|120.54|119.24|120.29|118.99|122
1659479100000|2022-08-02 22:25:00|120.36|119.06|120.36|119.06|120.55|119.25|120.28|118.98|100
1659479400000|2022-08-02 22:30:00|120.38|119.08|120.52|119.22|120.52|119.22|120.3|119|82
1659479700000|2022-08-02 22:35:00|120.51|119.21|121.3|120|121.32|120.02|120.51|119.21|169
1659480000000|2022-08-02 22:40:00|121.29|119.99|121.19|119.89|121.36|120.06|121.17|119.87|150
1659480300000|2022-08-02 22:45:00|121.2|119.9|121.1|119.8|121.34|120.04|120.99|119.69|152
1659480600000|2022-08-02 22:50:00|121.11|119.81|121.16|119.86|121.44|120.14|121.07|119.77|166
1659480900000|2022-08-02 22:55:00|121.17|119.87|120.9|119.6|121.31|120.01|120.86|119.56|121
1659481200000|2022-08-02 23:00:00|120.88|119.58|120.97|119.67|121.05|119.75|120.64|119.34|145
1659481500000|2022-08-02 23:05:00|120.96|119.66|120.7|119.4|120.96|119.66|120.66|119.36|121
1659481800000|2022-08-02 23:10:00|120.69|119.39|120.55|119.25|120.79|119.49|120.43|119.13|219
1659482100000|2022-08-02 23:15:00|120.56|119.26|120.17|118.87|120.69|119.39|120.13|118.83|258
1659482400000|2022-08-02 23:20:00|120.16|118.86|120.21|118.91|120.31|119.01|120.11|118.81|143
1659482700000|2022-08-02 23:25:00|120.26|118.96|120.41|119.11|120.49|119.19|120.26|118.96|137
1659483000000|2022-08-02 23:30:00|120.39|119.09|120.68|119.38|120.72|119.42|120.23|118.93|168
1659483300000|2022-08-02 23:35:00|120.67|119.37|120.64|119.34|120.77|119.47|120.64|119.34|78
1659483600000|2022-08-02 23:40:00|120.65|119.35|120.91|119.61|120.93|119.63|120.63|119.33|104
1659483900000|2022-08-02 23:45:00|120.9|119.6|120.65|119.35|120.91|119.61|120.47|119.17|175
1659484200000|2022-08-02 23:50:00|120.64|119.34|119.46|118.16|120.65|119.35|119.33|118.03|394
1659484500000|2022-08-02 23:55:00|119.48|118.18|119.37|118.07|119.52|118.22|118.71|117.41|287
1659484800000|2022-08-03 00:00:00|119.34|118.04|119.59|118.29|119.65|118.35|119.1|117.8|297
1659485100000|2022-08-03 00:05:00|119.61|118.31|120.08|118.78|120.15|118.85|119.39|118.09|264
1659485400000|2022-08-03 00:10:00|120.07|118.77|119.45|118.15|120.17|118.87|119.42|118.12|245
1659485700000|2022-08-03 00:15:00|119.46|118.16|118.45|117.15|119.54|118.24|118.45|117.15|297
1659486000000|2022-08-03 00:20:00|118.46|117.16|117.5|116.2|118.74|117.44|117.5|116.2|410
1659486300000|2022-08-03 00:25:00|117.51|116.21|117.57|116.27|117.91|116.61|117.21|115.91|308
1659486600000|2022-08-03 00:30:00|117.59|116.29|117.94|116.64|118.03|116.73|117.59|116.29|188
1659486900000|2022-08-03 00:35:00|117.95|116.65|117.09|115.79|118.02|116.72|116.96|115.66|282
1659487200000|2022-08-03 00:40:00|117.08|115.78|116.31|115.01|117.16|115.86|115.68|114.38|450
1659487500000|2022-08-03 00:45:00|116.28|114.98|116.3|115|116.48|115.18|116.02|114.72|351
1659487800000|2022-08-03 00:50:00|116.29|114.99|115.82|114.52|116.51|115.21|115.82|114.52|245
1659488100000|2022-08-03 00:55:00|115.8|114.5|116.38|115.08|116.38|115.08|115.76|114.46|144
1659488400000|2022-08-03 01:00:00|116.39|115.09|116.12|114.82|116.4|115.1|115.93|114.63|190
1659488700000|2022-08-03 01:05:00|116.13|114.83|116.25|114.95|116.25|114.95|115.94|114.64|144
1659489000000|2022-08-03 01:10:00|116.24|114.94|116.2|114.9|116.36|115.06|116.14|114.84|152
1659489300000|2022-08-03 01:15:00|116.21|114.91|116.47|115.17|116.49|115.19|116.19|114.89|227
1659489600000|2022-08-03 01:20:00|116.43|115.13|116.96|115.66|116.96|115.66|116.39|115.09|152
1659489900000|2022-08-03 01:25:00|116.95|115.65|117.25|115.95|117.41|116.11|116.9|115.6|163
1659490200000|2022-08-03 01:30:00|117.28|115.98|117.63|116.33|117.78|116.48|117.16|115.86|129
1659490500000|2022-08-03 01:35:00|117.62|116.32|117.63|116.33|117.67|116.37|117.5|116.2|119
1659490800000|2022-08-03 01:40:00|117.62|116.32|117.72|116.42|117.74|116.44|117.3|116|148
1659491100000|2022-08-03 01:45:00|117.73|116.43|117.88|116.58|117.88|116.58|117.73|116.43|55
1659491400000|2022-08-03 01:50:00|117.9|116.6|118.07|116.77|118.12|116.82|117.9|116.6|33
1659491700000|2022-08-03 01:55:00|118.06|116.76|117.95|116.65|118.09|116.79|117.77|116.47|78
1659492000000|2022-08-03 02:00:00|117.88|116.58|118.12|116.82|118.19|116.89|117.76|116.46|187
1659492300000|2022-08-03 02:05:00|118.18|116.88|118.16|116.86|118.24|116.94|118.05|116.75|107
1659492600000|2022-08-03 02:10:00|118.17|116.87|118.14|116.84|118.24|116.94|118.05|116.75|102
1659492900000|2022-08-03 02:15:00|118.15|116.85|117.94|116.64|118.22|116.92|117.92|116.62|49
1659493200000|2022-08-03 02:20:00|117.92|116.62|117.63|116.33|118.05|116.75|117.56|116.26|141
1659493500000|2022-08-03 02:25:00|117.64|116.34|117.35|116.05|117.65|116.35|117.34|116.04|125
1659493800000|2022-08-03 02:30:00|117.36|116.06|117.56|116.26|117.58|116.28|117.35|116.05|218
1659494100000|2022-08-03 02:35:00|117.55|116.25|118.18|116.88|118.18|116.88|117.45|116.15|140
1659494400000|2022-08-03 02:40:00|118.17|116.87|118.14|116.84|118.17|116.87|118.05|116.75|38
1659494700000|2022-08-03 02:45:00|118.13|116.83|117.67|116.37|118.23|116.93|117.67|116.37|98
1659495000000|2022-08-03 02:50:00|117.66|116.36|117.58|116.28|117.74|116.44|117.45|116.15|152
1659495300000|2022-08-03 02:55:00|117.59|116.29|117.45|116.15|117.72|116.42|117.35|116.05|115
1659495600000|2022-08-03 03:00:00|117.46|116.16|118.01|116.71|118.03|116.73|117.33|116.03|126
1659495900000|2022-08-03 03:05:00|118.02|116.72|118.41|117.11|118.44|117.14|118.02|116.72|143
1659496200000|2022-08-03 03:10:00|118.43|117.13|118.87|117.57|119.18|117.88|118.4|117.1|173
1659496500000|2022-08-03 03:15:00|118.86|117.56|118.79|117.49|119.12|117.82|118.59|117.29|129
1659496800000|2022-08-03 03:20:00|118.78|117.48|118.92|117.62|119.08|117.78|118.69|117.39|135
1659497100000|2022-08-03 03:25:00|118.9|117.6|118.49|117.19|118.99|117.69|118.38|117.08|133
1659497400000|2022-08-03 03:30:00|118.44|117.14|118.28|116.98|118.48|117.18|118.22|116.92|164
1659497700000|2022-08-03 03:35:00|118.3|117|118.03|116.73|118.42|117.12|118.02|116.72|221
1659498000000|2022-08-03 03:40:00|118.04|116.74|118.23|116.93|118.23|116.93|118.04|116.74|58
1659498300000|2022-08-03 03:45:00|118.28|116.98|118.67|117.37|118.9|117.6|118.28|116.98|146
1659498600000|2022-08-03 03:50:00|118.69|117.39|118.46|117.16|118.72|117.42|118.37|117.07|87
1659498900000|2022-08-03 03:55:00|118.48|117.18|118.58|117.28|118.61|117.31|118.16|116.86|151
1659499200000|2022-08-03 04:00:00|118.59|117.29|118.71|117.41|118.74|117.44|118.54|117.24|63
1659499500000|2022-08-03 04:05:00|118.7|117.4|118.69|117.39|118.9|117.6|118.69|117.39|74
1659499800000|2022-08-03 04:10:00|118.67|117.37|118.56|117.26|118.73|117.43|118.52|117.22|98
1659500100000|2022-08-03 04:15:00|118.55|117.25|118.89|117.59|118.89|117.59|118.45|117.15|92
1659500400000|2022-08-03 04:20:00|118.9|117.6|118.65|117.35|118.93|117.63|118.51|117.21|110
1659500700000|2022-08-03 04:25:00|118.62|117.32|118.54|117.24|118.65|117.35|118.51|117.21|71
1659501000000|2022-08-03 04:30:00|118.52|117.22|118.71|117.41|118.75|117.45|118.5|117.2|101
1659501300000|2022-08-03 04:35:00|118.72|117.42|118.61|117.31|118.76|117.46|118.46|117.16|129
1659501600000|2022-08-03 04:40:00|118.6|117.3|118.76|117.46|118.81|117.51|118.56|117.26|69
1659501900000|2022-08-03 04:45:00|118.77|117.47|118.94|117.64|119.06|117.76|118.73|117.43|76
1659502200000|2022-08-03 04:50:00|118.93|117.63|118.63|117.33|118.96|117.66|118.61|117.31|86
1659502500000|2022-08-03 04:55:00|118.64|117.34|118.35|117.05|118.65|117.35|118.32|117.02|184
1659502800000|2022-08-03 05:00:00|118.33|117.03|118.87|117.57|118.87|117.57|118.28|116.98|135
1659503100000|2022-08-03 05:05:00|118.86|117.56|118.81|117.51|119.33|118.03|118.46|117.16|189
1659503400000|2022-08-03 05:10:00|118.8|117.5|118.67|117.37|118.88|117.58|118.55|117.25|86
1659503700000|2022-08-03 05:15:00|118.68|117.38|118.95|117.65|118.95|117.65|118.66|117.36|40
1659504000000|2022-08-03 05:20:00|118.97|117.67|119.37|118.07|119.38|118.08|118.97|117.67|91
1659504300000|2022-08-03 05:25:00|119.38|118.08|119.48|118.18|119.58|118.28|119.38|118.08|260
1659504600000|2022-08-03 05:30:00|119.42|118.12|119.79|118.49|119.86|118.56|119.41|118.11|88
1659504900000|2022-08-03 05:35:00|119.78|118.48|119.71|118.41|119.91|118.61|119.54|118.24|132
1659505200000|2022-08-03 05:40:00|119.7|118.4|119.55|118.25|119.72|118.42|119.51|118.21|92
1659505500000|2022-08-03 05:45:00|119.56|118.26|119.58|118.28|119.65|118.35|119.36|118.06|136
1659505800000|2022-08-03 05:50:00|119.57|118.27|119.6|118.3|119.63|118.33|119.56|118.26|40
1659506100000|2022-08-03 05:55:00|119.61|118.31|119.59|118.29|119.67|118.37|119.51|118.21|69
1659506400000|2022-08-03 06:00:00|119.58|118.28|119.98|118.68|120.01|118.71|119.58|118.28|103
1659506700000|2022-08-03 06:05:00|119.97|118.67|120.44|119.14|120.45|119.15|119.97|118.67|91
1659507000000|2022-08-03 06:10:00|120.45|119.15|120.85|119.55|121.13|119.83|120.39|119.09|217
1659507300000|2022-08-03 06:15:00|120.87|119.57|120.52|119.22|120.96|119.66|120.36|119.06|133
1659507600000|2022-08-03 06:20:00|120.51|119.21|120.33|119.03|120.54|119.24|120.28|118.98|161
1659507900000|2022-08-03 06:25:00|120.32|119.02|120.17|118.87|120.51|119.21|120.17|118.87|160
1659508200000|2022-08-03 06:30:00|120.16|118.86|120.19|118.89|120.21|118.91|120.02|118.72|85
1659508500000|2022-08-03 06:35:00|120.17|118.87|120.2|118.9|120.23|118.93|120.13|118.83|93
1659508800000|2022-08-03 06:40:00|120.19|118.89|119.92|118.62|120.22|118.92|119.86|118.56|86
1659509100000|2022-08-03 06:45:00|119.93|118.63|119.87|118.57|119.95|118.65|119.74|118.44|66
1659509400000|2022-08-03 06:50:00|119.83|118.53|120.04|118.74|120.07|118.77|119.82|118.52|91
1659509700000|2022-08-03 06:55:00|120.03|118.73|119.97|118.67|120.18|118.88|119.93|118.63|90
1659510000000|2022-08-03 07:00:00|119.98|118.68|119.74|118.44|120.03|118.73|119.71|118.41|160
1659510300000|2022-08-03 07:05:00|119.78|118.48|120.07|118.77|120.1|118.8|119.76|118.46|94
1659510600000|2022-08-03 07:10:00|120.06|118.76|119.88|118.58|120.07|118.77|119.87|118.57|85
1659510900000|2022-08-03 07:15:00|119.87|118.57|121.15|119.85|121.43|120.13|119.87|118.57|190
1659511200000|2022-08-03 07:20:00|121.14|119.84|120.94|119.64|121.14|119.84|120.82|119.52|143
1659511500000|2022-08-03 07:25:00|120.93|119.63|120.96|119.66|121.01|119.71|120.84|119.54|110
1659511800000|2022-08-03 07:30:00|120.97|119.67|121.06|119.76|121.1|119.8|120.9|119.6|113
1659512100000|2022-08-03 07:35:00|121.05|119.75|121.28|119.98|121.42|120.12|121.02|119.72|105
1659512400000|2022-08-03 07:40:00|121.27|119.97|121.2|119.9|121.3|120|121.04|119.74|72
1659512700000|2022-08-03 07:45:00|121.21|119.91|120.8|119.5|121.21|119.91|120.76|119.46|149
1659513000000|2022-08-03 07:50:00|120.79|119.49|120.67|119.37|120.9|119.6|120.51|119.21|128
1659513300000|2022-08-03 07:55:00|120.66|119.36|120.3|119|120.66|119.36|120.16|118.86|168
1659513600000|2022-08-03 08:00:00|120.31|119.01|121.15|119.85|121.26|119.96|120.21|118.91|201
1659513900000|2022-08-03 08:05:00|121.16|119.86|121|119.7|121.21|119.91|120.82|119.52|170
1659514200000|2022-08-03 08:10:00|121.01|119.71|121.02|119.72|121.24|119.94|121.01|119.71|158
1659514500000|2022-08-03 08:15:00|121.03|119.73|120.93|119.63|121.08|119.78|120.71|119.41|108
1659514800000|2022-08-03 08:20:00|120.92|119.62|121.31|120.01|121.38|120.08|120.92|119.62|150
1659515100000|2022-08-03 08:25:00|121.3|120|121.28|119.98|121.38|120.08|121.2|119.9|146
1659515400000|2022-08-03 08:30:00|121.29|119.99|121.4|120.1|121.42|120.12|121.15|119.85|114
1659515700000|2022-08-03 08:35:00|121.41|120.11|121.5|120.2|121.52|120.22|121.39|120.09|123
1659516000000|2022-08-03 08:40:00|121.49|120.19|121.63|120.33|121.71|120.41|121.41|120.11|137
1659516300000|2022-08-03 08:45:00|121.64|120.34|121.24|119.94|121.65|120.35|121.2|119.9|153
1659516600000|2022-08-03 08:50:00|121.23|119.93|121.46|120.16|121.47|120.17|121.04|119.74|115
1659516900000|2022-08-03 08:55:00|121.45|120.15|121.5|120.2|121.53|120.23|121.38|120.08|150
1659517200000|2022-08-03 09:00:00|121.49|120.19|121.52|120.22|121.64|120.34|121.39|120.09|189
1659517500000|2022-08-03 09:05:00|121.51|120.21|121.77|120.47|121.77|120.47|121.44|120.14|102
1659517800000|2022-08-03 09:10:00|121.76|120.46|122.01|120.71|122.04|120.74|121.7|120.4|109
1659518100000|2022-08-03 09:15:00|122|120.7|121.93|120.63|122.27|120.97|121.81|120.51|226
1659518400000|2022-08-03 09:20:00|121.92|120.62|122.08|120.78|122.15|120.85|121.92|120.62|159
1659518700000|2022-08-03 09:25:00|122.09|120.79|121.61|120.31|122.12|120.82|121.49|120.19|143
1659519000000|2022-08-03 09:30:00|121.62|120.32|121.82|120.52|121.84|120.54|121.51|120.21|122
1659519300000|2022-08-03 09:35:00|121.83|120.53|121.51|120.21|121.85|120.55|121.51|120.21|118
1659519600000|2022-08-03 09:40:00|121.5|120.2|121.61|120.31|121.69|120.39|121.5|120.2|110
1659519900000|2022-08-03 09:45:00|121.62|120.32|121.74|120.44|121.77|120.47|121.51|120.21|76
1659520200000|2022-08-03 09:50:00|121.73|120.43|121.89|120.59|121.95|120.65|121.63|120.33|81
1659520500000|2022-08-03 09:55:00|121.9|120.6|122.07|120.77|122.1|120.8|121.88|120.58|144
1659520800000|2022-08-03 10:00:00|122.09|120.79|122.01|120.71|122.11|120.81|121.99|120.69|41
1659521100000|2022-08-03 10:05:00|122.04|120.74|122.18|120.88|122.2|120.9|122.04|120.74|53
1659521400000|2022-08-03 10:10:00|122.19|120.89|122.16|120.86|122.36|121.06|122.12|120.82|114
1659521700000|2022-08-03 10:15:00|122.17|120.87|121.83|120.53|122.17|120.87|121.71|120.41|101
1659522000000|2022-08-03 10:20:00|121.82|120.52|121.8|120.5|121.96|120.66|121.74|120.44|111
1659522300000|2022-08-03 10:25:00|121.79|120.49|121.92|120.62|122|120.7|121.79|120.49|93
1659522600000|2022-08-03 10:30:00|121.91|120.61|121.39|120.09|121.95|120.65|121.33|120.03|131
1659522900000|2022-08-03 10:35:00|121.4|120.1|121.75|120.45|121.77|120.47|121.33|120.03|101
1659523200000|2022-08-03 10:40:00|121.74|120.44|121.75|120.45|121.77|120.47|121.5|120.2|93
1659523500000|2022-08-03 10:45:00|121.74|120.44|121.86|120.56|121.86|120.56|121.68|120.38|34
1659523800000|2022-08-03 10:50:00|121.84|120.54|122.04|120.74|122.05|120.75|121.84|120.54|49
1659524100000|2022-08-03 10:55:00|122.05|120.75|122.09|120.79|122.09|120.79|121.87|120.57|66
1659524400000|2022-08-03 11:00:00|122.08|120.78|121.99|120.69|122.11|120.81|121.94|120.64|86
1659524700000|2022-08-03 11:05:00|122.02|120.72|122.28|120.98|122.38|121.08|121.97|120.67|180
1659525000000|2022-08-03 11:10:00|122.29|120.99|121.81|120.51|122.29|120.99|121.72|120.42|138
1659525300000|2022-08-03 11:15:00|121.82|120.52|121.79|120.49|121.95|120.65|121.66|120.36|184
1659525600000|2022-08-03 11:20:00|121.8|120.5|121.7|120.4|121.85|120.55|121.51|120.21|139
1659525900000|2022-08-03 11:25:00|121.71|120.41|122.14|120.84|122.16|120.86|121.67|120.37|111
1659526200000|2022-08-03 11:30:00|122.15|120.85|122.13|120.83|122.19|120.89|122.05|120.75|139
1659526500000|2022-08-03 11:35:00|122.12|120.82|122.08|120.78|122.22|120.92|121.99|120.69|135
1659526800000|2022-08-03 11:40:00|122.06|120.76|122.05|120.75|122.14|120.84|121.92|120.62|97
1659527100000|2022-08-03 11:45:00|122.03|120.73|121.95|120.65|122.03|120.73|121.8|120.5|58
1659527400000|2022-08-03 11:50:00|121.96|120.66|122.01|120.71|122.04|120.74|121.93|120.63|24
1659527700000|2022-08-03 11:55:00|121.99|120.69|122.04|120.74|122.1|120.8|121.91|120.61|124
1659528000000|2022-08-03 12:00:00|122.01|120.71|121.94|120.64|122.12|120.82|121.79|120.49|87
1659528300000|2022-08-03 12:05:00|121.93|120.63|122.22|120.92|122.25|120.95|121.86|120.56|66
1659528600000|2022-08-03 12:10:00|122.23|120.93|122.63|121.33|122.81|121.51|122.21|120.91|146
1659528900000|2022-08-03 12:15:00|122.62|121.32|123.33|122.03|123.53|122.23|122.55|121.25|295
1659529200000|2022-08-03 12:20:00|123.34|122.04|123.52|122.22|123.53|122.23|123.23|121.93|236
1659529500000|2022-08-03 12:25:00|123.49|122.19|122.83|121.53|123.55|122.25|122.7|121.4|296
1659529800000|2022-08-03 12:30:00|122.82|121.52|122.6|121.3|122.87|121.57|122.41|121.11|254
1659530100000|2022-08-03 12:35:00|122.59|121.29|122.33|121.03|122.76|121.46|122.21|120.91|247
1659530400000|2022-08-03 12:40:00|122.31|121.01|122.36|121.06|122.45|121.15|122.07|120.77|225
1659530700000|2022-08-03 12:45:00|122.35|121.05|122.05|120.75|122.62|121.32|122.03|120.73|262
1659531000000|2022-08-03 12:50:00|122.06|120.76|122.21|120.91|122.21|120.91|121.98|120.68|159
1659531300000|2022-08-03 12:55:00|122.22|120.92|122.06|120.76|122.26|120.96|122.04|120.74|92
1659531600000|2022-08-03 13:00:00|122.07|120.77|121.96|120.66|122.15|120.85|121.95|120.65|137
1659531900000|2022-08-03 13:05:00|121.97|120.67|122.19|120.89|122.21|120.91|121.97|120.67|127
1659532200000|2022-08-03 13:10:00|122.2|120.9|122.42|121.12|122.44|121.14|122.2|120.9|139
1659532500000|2022-08-03 13:15:00|122.41|121.11|122.62|121.32|122.85|121.55|122.33|121.03|141
1659532800000|2022-08-03 13:20:00|122.63|121.33|122.35|121.05|122.63|121.33|122.27|120.97|137
1659533100000|2022-08-03 13:25:00|122.34|121.04|122.24|120.94|122.34|121.04|122.03|120.73|155
1659533400000|2022-08-03 13:30:00|122.23|120.93|122.26|120.96|122.58|121.28|122.18|120.88|387
1659533700000|2022-08-03 13:35:00|122.27|120.97|122.52|121.22|122.54|121.24|122.15|120.85|282
1659534000000|2022-08-03 13:40:00|122.53|121.23|122|120.7|122.54|121.24|121.95|120.65|214
1659534300000|2022-08-03 13:45:00|122.01|120.71|122.02|120.72|122.04|120.74|121.73|120.43|226
1659534600000|2022-08-03 13:50:00|122.03|120.73|122.38|121.08|122.38|121.08|122.02|120.72|140
1659534900000|2022-08-03 13:55:00|122.45|121.15|122.62|121.32|122.64|121.34|122.45|121.15|172
1659535200000|2022-08-03 14:00:00|122.61|121.31|122.64|121.34|122.65|121.35|122.36|121.06|274
1659535500000|2022-08-03 14:05:00|122.65|121.35|122.67|121.37|122.87|121.57|122.58|121.28|136
1659535800000|2022-08-03 14:10:00|122.69|121.39|122.82|121.52|122.83|121.53|122.67|121.37|96
1659536100000|2022-08-03 14:15:00|122.83|121.53|122.17|120.87|122.83|121.53|122.17|120.87|189
1659536400000|2022-08-03 14:20:00|122.19|120.89|122.27|120.97|122.34|121.04|122.17|120.87|190
1659536700000|2022-08-03 14:25:00|122.26|120.96|122.43|121.13|122.46|121.16|122.18|120.88|143
1659537000000|2022-08-03 14:30:00|122.42|121.12|122.26|120.96|122.46|121.16|122.16|120.86|151
1659537300000|2022-08-03 14:35:00|122.27|120.97|122.17|120.87|122.32|121.02|121.93|120.63|173
1659537600000|2022-08-03 14:40:00|122.12|120.82|121.91|120.61|122.19|120.89|121.68|120.38|144
1659537900000|2022-08-03 14:45:00|121.9|120.6|121.92|120.62|122.11|120.81|121.67|120.37|118
1659538200000|2022-08-03 14:50:00|121.93|120.63|121.95|120.65|122.12|120.82|121.93|120.63|90
1659538500000|2022-08-03 14:55:00|121.96|120.66|121.75|120.45|122.05|120.75|121.74|120.44|153
1659538800000|2022-08-03 15:00:00|121.81|120.51|121.65|120.35|121.95|120.65|121.54|120.24|123
1659539100000|2022-08-03 15:05:00|121.66|120.36|122.06|120.76|122.23|120.93|121.65|120.35|106
1659539400000|2022-08-03 15:10:00|122.07|120.77|121.99|120.69|122.23|120.93|121.98|120.68|109
1659539700000|2022-08-03 15:15:00|122.01|120.71|122.08|120.78|122.28|120.98|122|120.7|102
1659540000000|2022-08-03 15:20:00|122.07|120.77|122.4|121.1|122.4|121.1|122.07|120.77|59
1659540300000|2022-08-03 15:25:00|122.41|121.11|122.75|121.45|122.78|121.48|122.37|121.07|140
1659540600000|2022-08-03 15:30:00|122.72|121.42|122.67|121.37|122.76|121.46|122.67|121.37|91
1659540900000|2022-08-03 15:35:00|122.7|121.4|122.67|121.37|122.82|121.52|122.67|121.37|77
1659541200000|2022-08-03 15:40:00|122.69|121.39|122.58|121.28|122.81|121.51|122.57|121.27|92
1659541500000|2022-08-03 15:45:00|122.59|121.29|122.49|121.19|122.67|121.37|122.43|121.13|145
1659541800000|2022-08-03 15:50:00|122.48|121.18|122.59|121.29|122.61|121.31|122.13|120.83|130
1659542100000|2022-08-03 15:55:00|122.58|121.28|122.52|121.22|122.75|121.45|122.39|121.09|86
1659542400000|2022-08-03 16:00:00|122.51|121.21|122.45|121.15|122.56|121.26|122.38|121.08|133
1659542700000|2022-08-03 16:05:00|122.43|121.13|122.16|120.86|122.53|121.23|122.12|120.82|255
1659543000000|2022-08-03 16:10:00|122.15|120.85|122.15|120.85|122.24|120.94|121.95|120.65|128
1659543300000|2022-08-03 16:15:00|122.14|120.84|122.21|120.91|122.21|120.91|122.04|120.74|184
1659543600000|2022-08-03 16:20:00|122.2|120.9|122.5|121.2|122.51|121.21|122.2|120.9|143
1659543900000|2022-08-03 16:25:00|122.48|121.18|122.47|121.17|122.55|121.25|122.42|121.12|215
1659544200000|2022-08-03 16:30:00|122.48|121.18|122.97|121.67|123.02|121.72|122.47|121.17|154
1659544500000|2022-08-03 16:35:00|122.96|121.66|122.86|121.56|123.11|121.81|122.79|121.49|81
1659544800000|2022-08-03 16:40:00|122.87|121.57|123.09|121.79|123.16|121.86|122.86|121.56|66
1659545100000|2022-08-03 16:45:00|123.08|121.78|122.96|121.66|123.18|121.88|122.9|121.6|119
1659545400000|2022-08-03 16:50:00|122.98|121.68|123.23|121.93|123.26|121.96|122.95|121.65|106
1659545700000|2022-08-03 16:55:00|123.21|121.91|123.08|121.78|123.42|122.12|123.07|121.77|126
1659546000000|2022-08-03 17:00:00|123.07|121.77|123.17|121.87|123.17|121.87|122.89|121.59|118
1659546300000|2022-08-03 17:05:00|123.16|121.86|122.95|121.65|123.17|121.87|122.81|121.51|91
1659546600000|2022-08-03 17:10:00|122.94|121.64|122.89|121.59|123.05|121.75|122.77|121.47|110
1659546900000|2022-08-03 17:15:00|122.9|121.6|123.08|121.78|123.26|121.96|122.89|121.59|170
1659547200000|2022-08-03 17:20:00|123.07|121.77|123.19|121.89|123.31|122.01|122.97|121.67|212
1659547500000|2022-08-03 17:25:00|123.18|121.88|123.54|122.24|123.55|122.25|123.13|121.83|145
1659547800000|2022-08-03 17:30:00|123.55|122.25|123.78|122.48|123.94|122.64|123.55|122.25|91
1659548100000|2022-08-03 17:35:00|123.77|122.47|123.43|122.13|123.78|122.48|123.42|122.12|131
1659548400000|2022-08-03 17:40:00|123.44|122.14|123.37|122.07|123.49|122.19|123.28|121.98|122
1659548700000|2022-08-03 17:45:00|123.35|122.05|123.27|121.97|123.38|122.08|123.18|121.88|101
1659549000000|2022-08-03 17:50:00|123.26|121.96|123.36|122.06|123.4|122.1|123.21|121.91|137
1659549300000|2022-08-03 17:55:00|123.35|122.05|123.15|121.85|123.35|122.05|123.12|121.82|77
1659549600000|2022-08-03 18:00:00|123.14|121.84|123.05|121.75|123.15|121.85|122.95|121.65|142
1659549900000|2022-08-03 18:05:00|123.06|121.76|122.65|121.35|123.06|121.76|122.52|121.22|114
1659550200000|2022-08-03 18:10:00|122.63|121.33|122.53|121.23|122.72|121.42|122.49|121.19|140
1659550500000|2022-08-03 18:15:00|122.54|121.24|122.64|121.34|122.64|121.34|122.39|121.09|128
1659550800000|2022-08-03 18:20:00|122.7|121.4|122.93|121.63|123|121.7|122.7|121.4|47
1659551100000|2022-08-03 18:25:00|122.94|121.64|123.13|121.83|123.13|121.83|122.94|121.64|53
1659551400000|2022-08-03 18:30:00|123.11|121.81|123.29|121.99|123.3|122|123.11|121.81|82
1659551700000|2022-08-03 18:35:00|123.31|122.01|123.5|122.2|123.54|122.24|123.31|122.01|79
1659552000000|2022-08-03 18:40:00|123.49|122.19|123.46|122.16|123.59|122.29|123.39|122.09|144
1659552300000|2022-08-03 18:45:00|123.47|122.17|123.42|122.12|123.5|122.2|123.3|122|129
1659552600000|2022-08-03 18:50:00|123.41|122.11|123.18|121.88|123.41|122.11|123.16|121.86|66
1659552900000|2022-08-03 18:55:00|123.19|121.89|123.1|121.8|123.19|121.89|123.05|121.75|44
1659553200000|2022-08-03 19:00:00|123.11|121.81|123.27|121.97|123.3|122|122.99|121.69|78
1659553500000|2022-08-03 19:05:00|123.28|121.98|122.96|121.66|123.29|121.99|122.93|121.63|141
1659553800000|2022-08-03 19:10:00|122.95|121.65|122.79|121.49|122.95|121.65|122.74|121.44|108
1659554100000|2022-08-03 19:15:00|122.78|121.48|122.88|121.58|122.92|121.62|122.68|121.38|88
1659554400000|2022-08-03 19:20:00|122.91|121.61|122.98|121.68|123.08|121.78|122.88|121.58|34
1659554700000|2022-08-03 19:25:00|123.01|121.71|122.9|121.6|123.09|121.79|122.9|121.6|30
1659555000000|2022-08-03 19:30:00|122.91|121.61|123.04|121.74|123.11|121.81|122.9|121.6|44
1659555300000|2022-08-03 19:35:00|123.02|121.72|122.88|121.58|123.05|121.75|122.79|121.49|68
1659555600000|2022-08-03 19:40:00|122.89|121.59|123.34|122.04|123.35|122.05|122.89|121.59|75
1659555900000|2022-08-03 19:45:00|123.33|122.03|122.96|121.66|123.35|122.05|122.83|121.53|77
1659556200000|2022-08-03 19:50:00|122.97|121.67|123.06|121.76|123.1|121.8|122.9|121.6|68
1659556500000|2022-08-03 19:55:00|123.05|121.75|123|121.7|123.06|121.76|122.89|121.59|81
1659556800000|2022-08-03 20:00:00|122.99|121.69|122.66|121.36|123|121.7|122.5|121.2|86
1659557100000|2022-08-03 20:05:00|122.67|121.37|122.71|121.41|122.76|121.46|122.58|121.28|79
1659557400000|2022-08-03 20:10:00|122.69|121.39|122.7|121.4|122.76|121.46|122.63|121.33|65
1659557700000|2022-08-03 20:15:00|122.71|121.41|122.71|121.41|122.76|121.46|122.61|121.31|77
1659558000000|2022-08-03 20:20:00|122.66|121.36|122.54|121.24|122.74|121.44|122.43|121.13|94
1659558300000|2022-08-03 20:25:00|122.53|121.23|122.43|121.13|122.55|121.25|122.43|121.13|122
1659558600000|2022-08-03 20:30:00|122.42|121.12|121.58|120.28|122.43|121.13|121.55|120.25|156
1659558900000|2022-08-03 20:35:00|121.56|120.26|121.92|120.62|121.92|120.62|121.56|120.26|73
1659559200000|2022-08-03 20:40:00|121.91|120.61|121.96|120.66|122.07|120.77|121.89|120.59|59
1659559500000|2022-08-03 20:45:00|122.01|120.71|122.04|120.74|122.13|120.83|121.96|120.66|89
1659559800000|2022-08-03 20:50:00|122.01|120.71|121.92|120.62|122.05|120.75|121.83|120.53|68
1659560100000|2022-08-03 20:55:00|121.93|120.63|121.65|120.35|121.93|120.63|121.58|120.28|82
1659560400000|2022-08-03 21:00:00|121.64|120.34|121.8|120.5|121.8|120.5|121.64|120.34|35
1659560700000|2022-08-03 21:05:00|121.85|120.55|121.76|120.46|121.85|120.55|121.68|120.38|35
1659561000000|2022-08-03 21:10:00|121.77|120.47|121.58|120.28|121.85|120.55|121.54|120.24|85
1659561300000|2022-08-03 21:15:00|121.59|120.29|121.68|120.38|121.68|120.38|121.53|120.23|54
1659561600000|2022-08-03 21:20:00|121.67|120.37|121.74|120.44|121.74|120.44|121.64|120.34|15
1659561900000|2022-08-03 21:25:00|121.75|120.45|121.83|120.53|121.87|120.57|121.75|120.45|18
1659562200000|2022-08-03 21:30:00|121.82|120.52|121.84|120.54|121.84|120.54|121.81|120.51|13
1659562500000|2022-08-03 21:35:00|121.8|120.5|121.78|120.48|121.81|120.51|121.78|120.48|32
1659562800000|2022-08-03 21:40:00|121.8|120.5|121.76|120.46|122.17|120.87|121.75|120.45|59
1659563100000|2022-08-03 21:45:00|121.74|120.44|121.72|120.42|121.79|120.49|121.56|120.26|28
1659563400000|2022-08-03 21:50:00|121.73|120.43|121.42|120.12|122.15|120.85|121.42|120.12|84
1659563700000|2022-08-03 21:55:00|121.43|120.13|121.23|119.93|121.44|120.14|121.08|119.78|119
1659564000000|2022-08-03 22:00:00|121.24|119.94|121.54|120.24|121.59|120.29|121.12|119.82|77
1659564300000|2022-08-03 22:05:00|121.55|120.25|121.39|120.09|121.57|120.27|121.24|119.94|54
1659564600000|2022-08-03 22:10:00|121.4|120.1|121.63|120.33|121.63|120.33|121.32|120.02|50
1659564900000|2022-08-03 22:15:00|121.66|120.36|121.29|119.99|121.67|120.37|121.24|119.94|95
1659565200000|2022-08-03 22:20:00|121.3|120|120.99|119.69|121.3|120|120.83|119.53|91
1659565500000|2022-08-03 22:25:00|120.98|119.68|120.93|119.63|120.98|119.68|120.84|119.54|81
1659565800000|2022-08-03 22:30:00|120.92|119.62|120.21|118.91|120.92|119.62|120.21|118.91|107
1659566100000|2022-08-03 22:35:00|120.22|118.92|120.22|118.92|120.29|118.99|120.11|118.81|162
1659566400000|2022-08-03 22:40:00|120.21|118.91|119.36|118.06|120.25|118.95|119.02|117.72|234
1659566700000|2022-08-03 22:45:00|119.35|118.05|119.12|117.82|119.66|118.36|119.08|117.78|248
1659567000000|2022-08-03 22:50:00|119.13|117.83|119.05|117.75|119.29|117.99|119.01|117.71|104
1659567300000|2022-08-03 22:55:00|119.01|117.71|119.11|117.81|119.25|117.95|118.63|117.33|166
1659567600000|2022-08-03 23:00:00|119.08|117.78|117.66|116.36|119.14|117.84|117.66|116.36|249
1659567900000|2022-08-03 23:05:00|117.67|116.37|117.83|116.53|118.15|116.85|117.65|116.35|224
1659568200000|2022-08-03 23:10:00|117.81|116.51|117.26|115.96|118.01|116.71|117.23|115.93|261
1659568500000|2022-08-03 23:15:00|117.29|115.99|117.71|116.41|117.77|116.47|117.29|115.99|176
1659568800000|2022-08-03 23:20:00|117.69|116.39|117.72|116.42|117.96|116.66|117.68|116.38|210
1659569100000|2022-08-03 23:25:00|117.73|116.43|117.76|116.46|117.94|116.64|117.51|116.21|151
1659569400000|2022-08-03 23:30:00|117.75|116.45|117.88|116.58|118.05|116.75|117.66|116.36|132
1659569700000|2022-08-03 23:35:00|117.9|116.6|117.67|116.37|117.99|116.69|117.67|116.37|95
1659570000000|2022-08-03 23:40:00|117.71|116.41|117.82|116.52|117.91|116.61|117.53|116.23|151
1659570300000|2022-08-03 23:45:00|117.81|116.51|117.99|116.69|117.99|116.69|117.77|116.47|159
1659570600000|2022-08-03 23:50:00|117.97|116.67|118.1|116.8|118.14|116.84|117.9|116.6|139
1659570900000|2022-08-03 23:55:00|118.09|116.79|118.03|116.73|118.1|116.8|117.9|116.6|144
1659571200000|2022-08-04 00:00:00|118.07|116.77|118.3|117|118.33|117.03|117.89|116.59|226
1659571500000|2022-08-04 00:05:00|118.33|117.03|118.63|117.33|118.63|117.33|118.31|117.01|114
1659571800000|2022-08-04 00:10:00|118.64|117.34|118.76|117.46|118.77|117.47|118.63|117.33|74
1659572100000|2022-08-04 00:15:00|118.75|117.45|118.82|117.52|118.83|117.53|118.57|117.27|75
1659572400000|2022-08-04 00:20:00|118.83|117.53|119.18|117.88|119.22|117.92|118.83|117.53|197
1659572700000|2022-08-04 00:25:00|119.16|117.86|119.14|117.84|119.2|117.9|119.02|117.72|112
1659573000000|2022-08-04 00:30:00|119.16|117.86|118.93|117.63|119.33|118.03|118.84|117.54|121
1659573300000|2022-08-04 00:35:00|118.92|117.62|118.8|117.5|118.99|117.69|118.63|117.33|114
1659573600000|2022-08-04 00:40:00|118.79|117.49|119.15|117.85|119.31|118.01|118.79|117.49|118
1659573900000|2022-08-04 00:45:00|119.14|117.84|119.12|117.82|119.14|117.84|118.95|117.65|61
1659574200000|2022-08-04 00:50:00|119.13|117.83|119.5|118.2|119.51|118.21|119.12|117.82|90
1659574500000|2022-08-04 00:55:00|119.53|118.23|119.84|118.54|119.94|118.64|119.5|118.2|169
1659574800000|2022-08-04 01:00:00|119.83|118.53|120.27|118.97|120.35|119.05|119.81|118.51|153
1659575100000|2022-08-04 01:05:00|120.29|118.99|120.53|119.23|120.71|119.41|120.29|118.99|145
1659575400000|2022-08-04 01:10:00|120.54|119.24|120.34|119.04|120.57|119.27|120.18|118.88|157
1659575700000|2022-08-04 01:15:00|120.33|119.03|120.51|119.21|120.62|119.32|120.24|118.94|134
1659576000000|2022-08-04 01:20:00|120.52|119.22|120.54|119.24|120.74|119.44|120.34|119.04|135
1659576300000|2022-08-04 01:25:00|120.53|119.23|120.43|119.13|120.55|119.25|120.22|118.92|167
1659576600000|2022-08-04 01:30:00|120.42|119.12|120.43|119.13|120.58|119.28|120.36|119.06|134
1659576900000|2022-08-04 01:35:00|120.44|119.14|120.65|119.35|120.69|119.39|120.39|119.09|179
1659577200000|2022-08-04 01:40:00|120.67|119.37|120.7|119.4|120.83|119.53|120.61|119.31|116
1659577500000|2022-08-04 01:45:00|120.71|119.41|120.32|119.02|120.74|119.44|120.32|119.02|177
1659577800000|2022-08-04 01:50:00|120.33|119.03|120.09|118.79|120.34|119.04|120.08|118.78|122
1659578100000|2022-08-04 01:55:00|120.1|118.8|120.18|118.88|120.34|119.04|120.1|118.8|111
1659578400000|2022-08-04 02:00:00|120.19|118.89|120.15|118.85|120.39|119.09|120.14|118.84|135
1659578700000|2022-08-04 02:05:00|120.16|118.86|120.12|118.82|120.36|119.06|120.09|118.79|117
1659579000000|2022-08-04 02:10:00|120.13|118.83|119.94|118.64|120.18|118.88|119.93|118.63|65
1659579300000|2022-08-04 02:15:00|119.93|118.63|120.07|118.77|120.14|118.84|119.93|118.63|72
1659579600000|2022-08-04 02:20:00|120.08|118.78|120.46|119.16|120.46|119.16|120.07|118.77|37
1659579900000|2022-08-04 02:25:00|120.47|119.17|120.83|119.53|120.85|119.55|120.43|119.13|106
1659580200000|2022-08-04 02:30:00|120.84|119.54|120.83|119.53|120.85|119.55|120.72|119.42|61
1659580500000|2022-08-04 02:35:00|120.84|119.54|120.61|119.31|120.85|119.55|120.54|119.24|67
1659580800000|2022-08-04 02:40:00|120.6|119.3|120.34|119.04|120.61|119.31|120.21|118.91|132
1659581100000|2022-08-04 02:45:00|120.33|119.03|120.24|118.94|120.39|119.09|120.2|118.9|155
1659581400000|2022-08-04 02:50:00|120.25|118.95|120.25|118.95|120.36|119.06|120.2|118.9|163
1659581700000|2022-08-04 02:55:00|120.26|118.96|120.24|118.94|120.34|119.04|120.14|118.84|147
1659582000000|2022-08-04 03:00:00|120.25|118.95|120.32|119.02|120.59|119.29|120.25|118.95|143
1659582300000|2022-08-04 03:05:00|120.33|119.03|120.17|118.87|120.36|119.06|120.13|118.83|102
1659582600000|2022-08-04 03:10:00|120.18|118.88|120.33|119.03|120.38|119.08|120.18|118.88|105
1659582900000|2022-08-04 03:15:00|120.34|119.04|120.4|119.1|120.4|119.1|120.15|118.85|110
1659583200000|2022-08-04 03:20:00|120.39|119.09|120.4|119.1|120.53|119.23|120.34|119.04|127
1659583500000|2022-08-04 03:25:00|120.41|119.11|120.11|118.81|120.42|119.12|120.09|118.79|121
1659583800000|2022-08-04 03:30:00|120.09|118.79|120.01|118.71|120.14|118.84|119.9|118.6|118
1659584100000|2022-08-04 03:35:00|120|118.7|120.39|119.09|120.48|119.18|119.99|118.69|156
1659584400000|2022-08-04 03:40:00|120.4|119.1|120.11|118.81|120.47|119.17|120.01|118.71|173
1659584700000|2022-08-04 03:45:00|120.1|118.8|120.18|118.88|120.22|118.92|120|118.7|99
1659585000000|2022-08-04 03:50:00|120.21|118.91|120.42|119.12|120.49|119.19|120.21|118.91|102
1659585300000|2022-08-04 03:55:00|120.41|119.11|120.67|119.37|120.67|119.37|120.34|119.04|130
1659585600000|2022-08-04 04:00:00|120.66|119.36|120.88|119.58|120.92|119.62|120.55|119.25|134
1659585900000|2022-08-04 04:05:00|120.87|119.57|121|119.7|121|119.7|120.85|119.55|48
1659586200000|2022-08-04 04:10:00|121.01|119.71|121.14|119.84|121.15|119.85|121.01|119.71|121
1659586500000|2022-08-04 04:15:00|121.13|119.83|121.13|119.83|121.15|119.85|121.04|119.74|94
1659586800000|2022-08-04 04:20:00|121.12|119.82|121.1|119.8|121.19|119.89|121.03|119.73|113
1659587100000|2022-08-04 04:25:00|121.07|119.77|121.19|119.89|121.24|119.94|121.07|119.77|195
1659587400000|2022-08-04 04:30:00|121.2|119.9|121.18|119.88|121.21|119.91|121.08|119.78|196
1659587700000|2022-08-04 04:35:00|121.17|119.87|121.15|119.85|121.28|119.98|121.1|119.8|151
1659588000000|2022-08-04 04:40:00|121.16|119.86|120.98|119.68|121.22|119.92|120.89|119.59|115
1659588300000|2022-08-04 04:45:00|120.97|119.67|120.85|119.55|120.99|119.69|120.85|119.55|39
1659588600000|2022-08-04 04:50:00|120.86|119.56|120.82|119.52|120.93|119.63|120.7|119.4|60
1659588900000|2022-08-04 04:55:00|120.81|119.51|120.86|119.56|120.96|119.66|120.76|119.46|88
1659589200000|2022-08-04 05:00:00|120.87|119.57|121.34|120.04|121.5|120.2|120.86|119.56|172
1659589500000|2022-08-04 05:05:00|121.35|120.05|121.29|119.99|121.39|120.09|121.09|119.79|123
1659589800000|2022-08-04 05:10:00|121.3|120|121.32|120.02|121.39|120.09|121.27|119.97|89
1659590100000|2022-08-04 05:15:00|121.29|119.99|121.4|120.1|121.41|120.11|121.21|119.91|101
1659590400000|2022-08-04 05:20:00|121.41|120.11|121.32|120.02|121.41|120.11|121.29|119.99|116
1659590700000|2022-08-04 05:25:00|121.33|120.03|121.32|120.02|121.48|120.18|121.3|120|151
1659591000000|2022-08-04 05:30:00|121.31|120.01|121.2|119.9|121.32|120.02|121.13|119.83|189
1659591300000|2022-08-04 05:35:00|121.21|119.91|121.16|119.86|121.32|120.02|121.13|119.83|170
1659591600000|2022-08-04 05:40:00|121.17|119.87|120.96|119.66|121.25|119.95|120.95|119.65|151
1659591900000|2022-08-04 05:45:00|120.95|119.65|121.12|119.82|121.13|119.83|120.95|119.65|98
1659592200000|2022-08-04 05:50:00|121.13|119.83|121.11|119.81|121.24|119.94|121.05|119.75|179
1659592500000|2022-08-04 05:55:00|121.13|119.83|121.11|119.81|121.24|119.94|121.01|119.71|103
1659592800000|2022-08-04 06:00:00|121.1|119.8|121.3|120|121.39|120.09|121.1|119.8|57
1659593100000|2022-08-04 06:05:00|121.29|119.99|121.19|119.89|121.35|120.05|121.12|119.82|122
1659593400000|2022-08-04 06:10:00|121.2|119.9|121.09|119.79|121.21|119.91|121.09|119.79|78
1659593700000|2022-08-04 06:15:00|121.05|119.75|120.03|118.73|121.07|119.77|119.93|118.63|287
1659594000000|2022-08-04 06:20:00|120.02|118.72|119.41|118.11|120.12|118.82|119.33|118.03|322
1659594300000|2022-08-04 06:25:00|119.39|118.09|119.05|117.75|119.41|118.11|119.04|117.74|176
1659594600000|2022-08-04 06:30:00|119.03|117.73|118.88|117.58|119.03|117.73|118.28|116.98|237
1659594900000|2022-08-04 06:35:00|118.89|117.59|119.1|117.8|119.33|118.03|118.88|117.58|231
1659595200000|2022-08-04 06:40:00|119.09|117.79|119.34|118.04|119.34|118.04|118.95|117.65|192
1659595500000|2022-08-04 06:45:00|119.33|118.03|119.43|118.13|119.65|118.35|119.32|118.02|165
1659595800000|2022-08-04 06:50:00|119.42|118.12|119.56|118.26|119.61|118.31|119.36|118.06|157
1659596100000|2022-08-04 06:55:00|119.57|118.27|119.76|118.46|119.76|118.46|119.57|118.27|73
1659596400000|2022-08-04 07:00:00|119.77|118.47|119.68|118.38|119.77|118.47|119.48|118.18|147
1659596700000|2022-08-04 07:05:00|119.69|118.39|119.97|118.67|120.01|118.71|119.69|118.39|114
1659597000000|2022-08-04 07:10:00|119.98|118.68|119.98|118.68|120.04|118.74|119.93|118.63|66
1659597300000|2022-08-04 07:15:00|119.96|118.66|120.01|118.71|120.06|118.76|119.8|118.5|142
1659597600000|2022-08-04 07:20:00|120|118.7|120.2|118.9|120.22|118.92|119.88|118.58|171
1659597900000|2022-08-04 07:25:00|120.19|118.89|120.17|118.87|120.25|118.95|120.15|118.85|140
1659598200000|2022-08-04 07:30:00|120.18|118.88|120.25|118.95|120.25|118.95|120.09|118.79|73
1659598500000|2022-08-04 07:35:00|120.24|118.94|120.25|118.95|120.25|118.95|120.01|118.71|103
1659598800000|2022-08-04 07:40:00|120.24|118.94|120.19|118.89|120.25|118.95|120.13|118.83|108
1659599100000|2022-08-04 07:45:00|120.18|118.88|120.16|118.86|120.21|118.91|120.05|118.75|198
1659599400000|2022-08-04 07:50:00|120.14|118.84|119.48|118.18|120.15|118.85|119.46|118.16|221
1659599700000|2022-08-04 07:55:00|119.46|118.16|119.23|117.93|119.47|118.17|119.06|117.76|245
1659600000000|2022-08-04 08:00:00|119.24|117.94|119.4|118.1|119.46|118.16|119.15|117.85|180
1659600300000|2022-08-04 08:05:00|119.41|118.11|118.8|117.5|119.43|118.13|118.78|117.48|167
1659600600000|2022-08-04 08:10:00|118.81|117.51|119.03|117.73|119.1|117.8|118.79|117.49|105
1659600900000|2022-08-04 08:15:00|119.04|117.74|119.11|117.81|119.44|118.14|119.04|117.74|200
1659601200000|2022-08-04 08:20:00|119.12|117.82|119.32|118.02|119.33|118.03|118.99|117.69|112
1659601500000|2022-08-04 08:25:00|119.33|118.03|119.72|118.42|119.72|118.42|119.33|118.03|84
1659601800000|2022-08-04 08:30:00|119.71|118.41|119.48|118.18|119.79|118.49|119.48|118.18|115
1659602100000|2022-08-04 08:35:00|119.49|118.19|119.27|117.97|119.54|118.24|119.12|117.82|235
1659602400000|2022-08-04 08:40:00|119.26|117.96|119.25|117.95|119.32|118.02|119.17|117.87|174
1659602700000|2022-08-04 08:45:00|119.26|117.96|119.03|117.73|119.32|118.02|118.89|117.59|147
1659603000000|2022-08-04 08:50:00|119.02|117.72|118.92|117.62|119.03|117.73|118.74|117.44|139
1659603300000|2022-08-04 08:55:00|118.91|117.61|118.55|117.25|118.95|117.65|118.41|117.11|269
1659603600000|2022-08-04 09:00:00|118.54|117.24|118.75|117.45|118.75|117.45|118.41|117.11|128
1659603900000|2022-08-04 09:05:00|118.74|117.44|119.31|118.01|119.36|118.06|118.73|117.43|104
1659604200000|2022-08-04 09:10:00|119.3|118|119.22|117.92|119.3|118|119.2|117.9|16
1659604500000|2022-08-04 09:15:00|119.21|117.91|119.13|117.83|119.21|117.91|119.09|117.79|18
1659604800000|2022-08-04 09:20:00|119.15|117.85|118.9|117.6|119.18|117.88|118.61|117.31|113
1659605100000|2022-08-04 09:25:00|118.89|117.59|119.01|117.71|119.01|117.71|118.87|117.57|131
1659605400000|2022-08-04 09:30:00|118.98|117.68|118.8|117.5|119.04|117.74|118.57|117.27|152
1659605700000|2022-08-04 09:35:00|118.79|117.49|118.98|117.68|118.99|117.69|118.72|117.42|164
1659606000000|2022-08-04 09:40:00|118.97|117.67|119.13|117.83|119.23|117.93|118.93|117.63|221
1659606300000|2022-08-04 09:45:00|119.14|117.84|119.31|118.01|119.32|118.02|119.11|117.81|185
1659606600000|2022-08-04 09:50:00|119.32|118.02|119.25|117.95|119.33|118.03|119.24|117.94|130
1659606900000|2022-08-04 09:55:00|119.24|117.94|119.24|117.94|119.33|118.03|119.22|117.92|170
1659607200000|2022-08-04 10:00:00|119.23|117.93|119.34|118.04|119.37|118.07|119.21|117.91|213
1659607500000|2022-08-04 10:05:00|119.35|118.05|119.42|118.12|119.63|118.33|119.3|118|176
1659607800000|2022-08-04 10:10:00|119.44|118.14|119.62|118.32|119.62|118.32|119.38|118.08|171
1659608100000|2022-08-04 10:15:00|119.63|118.33|119.54|118.24|119.65|118.35|119.42|118.12|149
1659608400000|2022-08-04 10:20:00|119.58|118.28|119.64|118.34|119.65|118.35|119.52|118.22|104
1659608700000|2022-08-04 10:25:00|119.65|118.35|119.83|118.53|119.83|118.53|119.57|118.27|75
1659609000000|2022-08-04 10:30:00|119.82|118.52|119.96|118.66|120.01|118.71|119.8|118.5|46
1659609300000|2022-08-04 10:35:00|119.95|118.65|119.54|118.24|119.95|118.65|119.52|118.22|146
1659609600000|2022-08-04 10:40:00|119.56|118.26|119.35|118.05|119.59|118.29|119.31|118.01|204
1659609900000|2022-08-04 10:45:00|119.34|118.04|119.14|117.84|119.36|118.06|119.07|117.77|148
1659610200000|2022-08-04 10:50:00|119.15|117.85|119.33|118.03|119.33|118.03|119.14|117.84|122
1659610500000|2022-08-04 10:55:00|119.32|118.02|119.35|118.05|119.4|118.1|119.08|117.78|182
1659610800000|2022-08-04 11:00:00|119.34|118.04|119.3|118|119.43|118.13|119.23|117.93|195
1659611100000|2022-08-04 11:05:00|119.29|117.99|119.55|118.25|119.63|118.33|119.28|117.98|138
1659611400000|2022-08-04 11:10:00|119.54|118.24|119.05|117.75|119.55|118.25|119.05|117.75|230
1659611700000|2022-08-04 11:15:00|119.06|117.76|118.84|117.54|119.12|117.82|118.73|117.43|198
1659612000000|2022-08-04 11:20:00|118.83|117.53|119.13|117.83|119.14|117.84|118.45|117.15|196
1659612300000|2022-08-04 11:25:00|119.12|117.82|119.13|117.83|119.18|117.88|119.03|117.73|110
1659612600000|2022-08-04 11:30:00|119.12|117.82|119.09|117.79|119.29|117.99|119.06|117.76|156
1659612900000|2022-08-04 11:35:00|119.11|117.81|119.01|117.71|119.11|117.81|118.86|117.56|93
1659613200000|2022-08-04 11:40:00|119.02|117.72|119.04|117.74|119.16|117.86|119|117.7|79
1659613500000|2022-08-04 11:45:00|119.03|117.73|119.1|117.8|119.1|117.8|118.93|117.63|92
1659613800000|2022-08-04 11:50:00|119.09|117.79|118.88|117.58|119.29|117.99|118.87|117.57|94
1659614100000|2022-08-04 11:55:00|118.89|117.59|118.84|117.54|119.02|117.72|118.81|117.51|118
1659614400000|2022-08-04 12:00:00|118.83|117.53|119.31|118.01|119.5|118.2|118.77|117.47|138
1659614700000|2022-08-04 12:05:00|119.3|118|118.83|117.53|119.48|118.18|118.83|117.53|159
1659615000000|2022-08-04 12:10:00|118.79|117.49|118.67|117.37|119.14|117.84|118.62|117.32|176
1659615300000|2022-08-04 12:15:00|118.64|117.34|118.62|117.32|118.73|117.43|118.54|117.24|185
1659615600000|2022-08-04 12:20:00|118.61|117.31|117.78|116.48|118.61|117.31|117.44|116.14|283
1659615900000|2022-08-04 12:25:00|117.75|116.45|118.2|116.9|118.22|116.92|117.45|116.15|129
1659616200000|2022-08-04 12:30:00|118.19|116.89|118.25|116.95|118.45|117.15|117.99|116.69|183
1659616500000|2022-08-04 12:35:00|118.3|117|118.28|116.98|118.32|117.02|118.19|116.89|55
1659616800000|2022-08-04 12:40:00|118.29|116.99|118.23|116.93|118.32|117.02|118.18|116.88|170
1659617100000|2022-08-04 12:45:00|118.22|116.92|118.52|117.22|118.57|117.27|118.22|116.92|169
1659617400000|2022-08-04 12:50:00|118.51|117.21|118.83|117.53|118.88|117.58|118.44|117.14|145
1659617700000|2022-08-04 12:55:00|118.82|117.52|118.73|117.43|118.83|117.53|118.67|117.37|62
1659618000000|2022-08-04 13:00:00|118.74|117.44|118.35|117.05|118.83|117.53|118.35|117.05|225
1659618300000|2022-08-04 13:05:00|118.34|117.04|118.38|117.08|118.39|117.09|118.24|116.94|96
1659618600000|2022-08-04 13:10:00|118.39|117.09|119.01|117.71|119.09|117.79|118.38|117.08|147
1659618900000|2022-08-04 13:15:00|119.02|117.72|118.84|117.54|119.05|117.75|118.78|117.48|299
1659619200000|2022-08-04 13:20:00|118.82|117.52|118.73|117.43|118.84|117.54|118.6|117.3|318
1659619500000|2022-08-04 13:25:00|118.72|117.42|118.74|117.44|118.77|117.47|118.48|117.18|206
1659619800000|2022-08-04 13:30:00|118.75|117.45|118.85|117.55|118.88|117.58|118.52|117.22|350
1659620100000|2022-08-04 13:35:00|118.83|117.53|118.71|117.41|119.26|117.96|118.68|117.38|279
1659620400000|2022-08-04 13:40:00|118.72|117.42|119.98|118.68|119.98|118.68|118.72|117.42|288
1659620700000|2022-08-04 13:45:00|119.95|118.65|120.49|119.19|120.55|119.25|119.79|118.49|300
1659621000000|2022-08-04 13:50:00|120.48|119.18|120.28|118.98|120.64|119.34|120.02|118.72|554
1659621300000|2022-08-04 13:55:00|120.25|118.95|120.09|118.79|120.38|119.08|120.02|118.72|396
1659621600000|2022-08-04 14:00:00|120.08|118.78|120.47|119.17|120.51|119.21|120.08|118.78|449
1659621900000|2022-08-04 14:05:00|120.45|119.15|120.13|118.83|120.7|119.4|120.09|118.79|469
1659622200000|2022-08-04 14:10:00|120.12|118.82|119.34|118.04|120.12|118.82|119.23|117.93|357
1659622500000|2022-08-04 14:15:00|119.35|118.05|119.12|117.82|119.53|118.23|118.78|117.48|526
1659622800000|2022-08-04 14:20:00|119.1|117.8|118.91|117.61|119.33|118.03|118.54|117.24|353
1659623100000|2022-08-04 14:25:00|118.9|117.6|118.65|117.35|118.96|117.66|118.53|117.23|323
1659623400000|2022-08-04 14:30:00|118.68|117.38|118.14|116.84|118.69|117.39|118.03|116.73|553
1659623700000|2022-08-04 14:35:00|118.15|116.85|118.19|116.89|118.45|117.15|118.09|116.79|354
1659624000000|2022-08-04 14:40:00|118.18|116.88|118.35|117.05|118.4|117.1|118.09|116.79|263
1659624300000|2022-08-04 14:45:00|118.37|117.07|118.88|117.58|118.93|117.63|118.35|117.05|154
1659624600000|2022-08-04 14:50:00|118.83|117.53|118.87|117.57|118.93|117.63|118.79|117.49|154
1659624900000|2022-08-04 14:55:00|118.88|117.58|119.12|117.82|119.2|117.9|118.82|117.52|182
1659625200000|2022-08-04 15:00:00|119.15|117.85|119.03|117.73|119.2|117.9|118.89|117.59|179
1659625500000|2022-08-04 15:05:00|119.05|117.75|118.89|117.59|119.21|117.91|118.89|117.59|271
1659625800000|2022-08-04 15:10:00|118.91|117.61|119.02|117.72|119.19|117.89|118.87|117.57|289
1659626100000|2022-08-04 15:15:00|119|117.7|119.28|117.98|119.36|118.06|118.89|117.59|225
1659626400000|2022-08-04 15:20:00|119.34|118.04|119.1|117.8|119.51|118.21|119.09|117.79|344
1659626700000|2022-08-04 15:25:00|119.11|117.81|119.3|118|119.4|118.1|119.09|117.79|324
1659627000000|2022-08-04 15:30:00|119.29|117.99|119.39|118.09|119.5|118.2|119.25|117.95|281
1659627300000|2022-08-04 15:35:00|119.37|118.07|118.86|117.56|119.38|118.08|118.83|117.53|264
1659627600000|2022-08-04 15:40:00|118.84|117.54|118.87|117.57|119.09|117.79|118.67|117.37|396
1659627900000|2022-08-04 15:45:00|118.89|117.59|119.2|117.9|119.21|117.91|118.82|117.52|341
1659628200000|2022-08-04 15:50:00|119.18|117.88|119.41|118.11|119.5|118.2|119.16|117.86|249
1659628500000|2022-08-04 15:55:00|119.5|118.2|119.79|118.49|119.8|118.5|119.35|118.05|113
1659628800000|2022-08-04 16:00:00|119.8|118.5|119.8|118.5|119.9|118.6|119.7|118.4|300
1659629100000|2022-08-04 16:05:00|119.79|118.49|120.03|118.73|120.05|118.75|119.38|118.08|268
1659629400000|2022-08-04 16:10:00|120.04|118.74|120.17|118.87|120.18|118.88|119.97|118.67|264
1659629700000|2022-08-04 16:15:00|120.13|118.83|120.27|118.97|120.3|119|120.13|118.83|265
1659630000000|2022-08-04 16:20:00|120.26|118.96|120.52|119.22|120.6|119.3|120.19|118.89|281
1659630300000|2022-08-04 16:25:00|120.53|119.23|119.92|118.62|120.53|119.23|119.77|118.47|335
1659630600000|2022-08-04 16:30:00|119.91|118.61|119.48|118.18|119.92|118.62|119.32|118.02|236
1659630900000|2022-08-04 16:35:00|119.49|118.19|119.48|118.18|119.49|118.19|119.43|118.13|86
1659631200000|2022-08-04 16:40:00|119.47|118.17|119.3|118|119.48|118.18|119.25|117.95|102
1659631500000|2022-08-04 16:45:00|119.29|117.99|117.9|116.6|119.29|117.99|117.75|116.45|165
1659631800000|2022-08-04 16:50:00|117.89|116.59|117.87|116.57|118.12|116.82|117.56|116.26|263
1659632100000|2022-08-04 16:55:00|117.88|116.58|117.93|116.63|117.97|116.67|117.67|116.37|175
1659632400000|2022-08-04 17:00:00|117.88|116.58|117.77|116.47|117.98|116.68|117.69|116.39|161
1659632700000|2022-08-04 17:05:00|117.8|116.5|117.78|116.48|118.04|116.74|117.75|116.45|264
1659633000000|2022-08-04 17:10:00|117.77|116.47|117.86|116.56|117.95|116.65|117.67|116.37|205
1659633300000|2022-08-04 17:15:00|117.85|116.55|117.96|116.66|118.04|116.74|117.85|116.55|197
1659633600000|2022-08-04 17:20:00|117.98|116.68|117.78|116.48|117.98|116.68|117.65|116.35|123
1659633900000|2022-08-04 17:25:00|117.75|116.45|117.96|116.66|118.04|116.74|117.67|116.37|187
1659634200000|2022-08-04 17:30:00|117.98|116.68|117.98|116.68|118.1|116.8|117.88|116.58|188
1659634500000|2022-08-04 17:35:00|117.99|116.69|117.93|116.63|118.07|116.77|117.78|116.48|143
1659634800000|2022-08-04 17:40:00|117.92|116.62|117.97|116.67|118.07|116.77|117.88|116.58|166
1659635100000|2022-08-04 17:45:00|118.02|116.72|118.26|116.96|118.29|116.99|117.97|116.67|123
1659635400000|2022-08-04 17:50:00|118.21|116.91|118.71|117.41|118.73|117.43|118.21|116.91|171
1659635700000|2022-08-04 17:55:00|118.72|117.42|119.05|117.75|119.05|117.75|118.72|117.42|165
1659636000000|2022-08-04 18:00:00|119.04|117.74|118.48|117.18|119.05|117.75|118.47|117.17|107
1659636300000|2022-08-04 18:05:00|118.51|117.21|118.06|116.76|118.65|117.35|118.06|116.76|134
1659636600000|2022-08-04 18:10:00|118.05|116.75|117.04|115.74|118.1|116.8|116.3|115|317
1659636900000|2022-08-04 18:15:00|117.05|115.75|117.71|116.41|117.71|116.41|117.05|115.75|203
1659637200000|2022-08-04 18:20:00|117.7|116.4|118.1|116.8|118.15|116.85|117.68|116.38|146
1659637500000|2022-08-04 18:25:00|118.11|116.81|118.61|117.31|118.64|117.34|118.11|116.81|185
1659637800000|2022-08-04 18:30:00|118.68|117.38|119.68|118.38|119.97|118.67|118.68|117.38|276
1659638100000|2022-08-04 18:35:00|119.67|118.37|119.3|118|119.67|118.37|119.17|117.87|165
1659638400000|2022-08-04 18:40:00|119.29|117.99|118.89|117.59|119.4|118.1|118.76|117.46|254
1659638700000|2022-08-04 18:45:00|118.87|117.57|118.58|117.28|118.89|117.59|118.4|117.1|211
1659639000000|2022-08-04 18:50:00|118.56|117.26|118.41|117.11|118.59|117.29|118.28|116.98|220
1659639300000|2022-08-04 18:55:00|118.39|117.09|118.39|117.09|118.49|117.19|118.27|116.97|232
1659639600000|2022-08-04 19:00:00|118.4|117.1|118.66|117.36|118.7|117.4|118.32|117.02|194
1659639900000|2022-08-04 19:05:00|118.61|117.31|118.66|117.36|118.68|117.38|118.37|117.07|101
1659640200000|2022-08-04 19:10:00|118.71|117.41|119.15|117.85|119.17|117.87|118.71|117.41|74
1659640500000|2022-08-04 19:15:00|119.16|117.86|119.19|117.89|119.23|117.93|119.1|117.8|125
1659640800000|2022-08-04 19:20:00|119.18|117.88|118.73|117.43|119.18|117.88|118.72|117.42|115
1659641100000|2022-08-04 19:25:00|118.72|117.42|118.83|117.53|118.86|117.56|118.7|117.4|79
1659641400000|2022-08-04 19:30:00|118.82|117.52|118.23|116.93|118.89|117.59|118.16|116.86|161
1659641700000|2022-08-04 19:35:00|118.21|116.91|117.98|116.68|118.32|117.02|117.96|116.66|237
1659642000000|2022-08-04 19:40:00|117.95|116.65|118.03|116.73|118.04|116.74|117.84|116.54|75
1659642300000|2022-08-04 19:45:00|117.99|116.69|117.99|116.69|118.04|116.74|117.99|116.69|31
1659642600000|2022-08-04 19:50:00|117.97|116.67|118.31|117.01|118.33|117.03|117.88|116.58|164
1659642900000|2022-08-04 19:55:00|118.3|117|118.49|117.19|118.51|117.21|118.23|116.93|172
1659643200000|2022-08-04 20:00:00|118.5|117.2|118.66|117.36|118.7|117.4|118.37|117.07|132
1659643500000|2022-08-04 20:05:00|118.65|117.35|118.87|117.57|118.87|117.57|118.65|117.35|133
1659643800000|2022-08-04 20:10:00|118.86|117.56|118.86|117.56|118.89|117.59|118.7|117.4|79
1659644100000|2022-08-04 20:15:00|118.87|117.57|118.88|117.58|118.93|117.63|118.67|117.37|109
1659644400000|2022-08-04 20:20:00|118.87|117.57|119.05|117.75|119.1|117.8|118.81|117.51|106
1659644700000|2022-08-04 20:25:00|119.07|117.77|119.03|117.73|119.07|117.77|118.99|117.69|34
1659645000000|2022-08-04 20:30:00|119.02|117.72|119|117.7|119.04|117.74|118.75|117.45|117
1659645300000|2022-08-04 20:35:00|119.01|117.71|119.03|117.73|119.11|117.81|118.99|117.69|114
1659645600000|2022-08-04 20:40:00|119|117.7|118.73|117.43|119.03|117.73|118.69|117.39|120
1659645900000|2022-08-04 20:45:00|118.71|117.41|118.57|117.27|118.85|117.55|118.54|117.24|66
1659646200000|2022-08-04 20:50:00|118.58|117.28|118.79|117.49|118.79|117.49|118.27|116.97|236
1659646500000|2022-08-04 20:55:00|118.77|117.47|118.61|117.31|118.81|117.51|118.43|117.13|112
1659646800000|2022-08-04 21:00:00|118.62|117.32|119|117.7|119|117.7|118.6|117.3|51
1659647100000|2022-08-04 21:05:00|118.97|117.67|119.12|117.82|119.18|117.88|118.92|117.62|64
1659647400000|2022-08-04 21:10:00|119.13|117.83|119.2|117.9|119.3|118|119.01|117.71|82
1659647700000|2022-08-04 21:15:00|119.19|117.89|119.14|117.84|119.19|117.89|119.12|117.82|16
1659648000000|2022-08-04 21:20:00|119.13|117.83|119.17|117.87|119.22|117.92|119.05|117.75|36
1659648300000|2022-08-04 21:25:00|119.18|117.88|119.31|118.01|119.31|118.01|119.17|117.87|55
1659648600000|2022-08-04 21:30:00|119.3|118|119.32|118.02|119.33|118.03|119.3|118|26
1659648900000|2022-08-04 21:35:00|119.3|118|119.17|117.87|119.31|118.01|119.17|117.87|48
1659649200000|2022-08-04 21:40:00|119.15|117.85|118.99|117.69|119.18|117.88|118.92|117.62|66
1659649500000|2022-08-04 21:45:00|118.98|117.68|118.96|117.66|119.05|117.75|118.87|117.57|71
1659649800000|2022-08-04 21:50:00|118.98|117.68|118.55|117.25|118.99|117.69|118.47|117.17|94
1659650100000|2022-08-04 21:55:00|118.54|117.24|118.31|117.01|118.54|117.24|118.26|116.96|113
1659650400000|2022-08-04 22:00:00|118.29|116.99|118.41|117.11|118.42|117.12|117.86|116.56|150
1659650700000|2022-08-04 22:05:00|118.42|117.12|118.56|117.26|118.63|117.33|118.42|117.12|60
1659651000000|2022-08-04 22:10:00|118.55|117.25|118.04|116.74|118.55|117.25|117.9|116.6|108
1659651300000|2022-08-04 22:15:00|118.05|116.75|118.53|117.23|118.6|117.3|118.04|116.74|146
1659651600000|2022-08-04 22:20:00|118.52|117.22|118.81|117.51|118.86|117.56|118.52|117.22|206
1659651900000|2022-08-04 22:25:00|118.82|117.52|118.87|117.57|118.93|117.63|118.79|117.49|124
1659652200000|2022-08-04 22:30:00|118.88|117.58|118.81|117.51|118.96|117.66|118.79|117.49|132
1659652500000|2022-08-04 22:35:00|118.82|117.52|118.99|117.69|119.03|117.73|118.61|117.31|109
1659652800000|2022-08-04 22:40:00|119|117.7|119.01|117.71|119.15|117.85|118.98|117.68|124
1659653100000|2022-08-04 22:45:00|119|117.7|118.74|117.44|119.12|117.82|118.71|117.41|82
1659653400000|2022-08-04 22:50:00|118.73|117.43|118.65|117.35|118.8|117.5|118.61|117.31|55
1659653700000|2022-08-04 22:55:00|118.64|117.34|118.39|117.09|118.64|117.34|118.33|117.03|56
1659654000000|2022-08-04 23:00:00|118.4|117.1|118.71|117.41|118.72|117.42|118.4|117.1|41
1659654300000|2022-08-04 23:05:00|118.72|117.42|118.6|117.3|118.88|117.58|118.54|117.24|101
1659654600000|2022-08-04 23:10:00|118.61|117.31|118.88|117.58|118.88|117.58|118.61|117.31|127
1659654900000|2022-08-04 23:15:00|118.89|117.59|118.9|117.6|119.09|117.79|118.83|117.53|108
1659655200000|2022-08-04 23:20:00|118.89|117.59|119|117.7|119.03|117.73|118.82|117.52|136
1659655500000|2022-08-04 23:25:00|118.99|117.69|119.09|117.79|119.25|117.95|118.99|117.69|225
1659655800000|2022-08-04 23:30:00|119.11|117.81|118.92|117.62|119.11|117.81|118.8|117.5|134
1659656100000|2022-08-04 23:35:00|118.93|117.63|119.2|117.9|119.23|117.93|118.92|117.62|53
1659656400000|2022-08-04 23:40:00|119.21|117.91|119.51|118.21|119.68|118.38|119.2|117.9|81
1659656700000|2022-08-04 23:45:00|119.52|118.22|119.61|118.31|119.74|118.44|119.44|118.14|117
1659657000000|2022-08-04 23:50:00|119.6|118.3|119.52|118.22|119.66|118.36|119.5|118.2|103
1659657300000|2022-08-04 23:55:00|119.53|118.23|119.46|118.16|119.58|118.28|119.39|118.09|104
1659657600000|2022-08-05 00:00:00|119.44|118.14|119.46|118.16|119.56|118.26|119.33|118.03|215
1659657900000|2022-08-05 00:05:00|119.48|118.18|119.71|118.41|119.9|118.6|119.48|118.18|100
1659658200000|2022-08-05 00:10:00|119.7|118.4|119.74|118.44|119.81|118.51|119.53|118.23|122
1659658500000|2022-08-05 00:15:00|119.75|118.45|120.28|118.98|120.33|119.03|119.74|118.44|102
1659658800000|2022-08-05 00:20:00|120.27|118.97|119.59|118.29|120.33|119.03|119.56|118.26|99
1659659100000|2022-08-05 00:25:00|119.57|118.27|119.6|118.3|119.75|118.45|119.57|118.27|65
1659659400000|2022-08-05 00:30:00|119.61|118.31|119.58|118.28|119.67|118.37|119.58|118.28|104
1659659700000|2022-08-05 00:35:00|119.57|118.27|119.66|118.36|119.7|118.4|119.57|118.27|67
1659660000000|2022-08-05 00:40:00|119.65|118.35|119.8|118.5|119.81|118.51|119.65|118.35|71
1659660300000|2022-08-05 00:45:00|119.81|118.51|119.58|118.28|120|118.7|119.54|118.24|91
1659660600000|2022-08-05 00:50:00|119.59|118.29|120.12|118.82|120.15|118.85|119.58|118.28|122
1659660900000|2022-08-05 00:55:00|120.11|118.81|119.74|118.44|120.14|118.84|119.7|118.4|84
1659661200000|2022-08-05 01:00:00|119.75|118.45|120.04|118.74|120.07|118.77|119.75|118.45|107
1659661500000|2022-08-05 01:05:00|120.05|118.75|120.44|119.14|120.65|119.35|120.05|118.75|149
1659661800000|2022-08-05 01:10:00|120.43|119.13|120.14|118.84|120.44|119.14|120.04|118.74|115
1659662100000|2022-08-05 01:15:00|120.12|118.82|119.97|118.67|120.15|118.85|119.94|118.64|158
1659662400000|2022-08-05 01:20:00|119.98|118.68|120|118.7|120.19|118.89|119.98|118.68|78
1659662700000|2022-08-05 01:25:00|120.01|118.71|119.96|118.66|120.02|118.72|119.93|118.63|61
1659663000000|2022-08-05 01:30:00|119.97|118.67|120.05|118.75|120.15|118.85|119.88|118.58|82
1659663300000|2022-08-05 01:35:00|120.06|118.76|120.34|119.04|120.41|119.11|120.05|118.75|88
1659663600000|2022-08-05 01:40:00|120.32|119.02|120.66|119.36|120.66|119.36|120.26|118.96|183
1659663900000|2022-08-05 01:45:00|120.67|119.37|121.6|120.3|121.62|120.32|120.63|119.33|183
1659664200000|2022-08-05 01:50:00|121.59|120.29|121.3|120|121.6|120.3|121.08|119.78|247
1659664500000|2022-08-05 01:55:00|121.31|120.01|121.53|120.23|121.6|120.3|121.29|119.99|292
1659664800000|2022-08-05 02:00:00|121.52|120.22|122.38|121.08|122.47|121.17|121.52|120.22|230
1659665100000|2022-08-05 02:05:00|122.39|121.09|122.1|120.8|122.47|121.17|121.97|120.67|218
1659665400000|2022-08-05 02:10:00|122.09|120.79|121.94|120.64|122.1|120.8|121.88|120.58|173
1659665700000|2022-08-05 02:15:00|121.93|120.63|122.25|120.95|122.35|121.05|121.93|120.63|124
1659666000000|2022-08-05 02:20:00|122.26|120.96|122.75|121.45|122.77|121.47|122.25|120.95|129
1659666300000|2022-08-05 02:25:00|122.74|121.44|122.74|121.44|123|121.7|122.69|121.39|126
1659666600000|2022-08-05 02:30:00|122.75|121.45|122.73|121.43|122.98|121.68|122.67|121.37|243
1659666900000|2022-08-05 02:35:00|122.74|121.44|122.74|121.44|122.88|121.58|122.61|121.31|107
1659667200000|2022-08-05 02:40:00|122.73|121.43|122.89|121.59|122.9|121.6|122.63|121.33|254
1659667500000|2022-08-05 02:45:00|122.87|121.57|122.35|121.05|122.93|121.63|122.32|121.02|330
1659667800000|2022-08-05 02:50:00|122.36|121.06|122.36|121.06|122.47|121.17|122.3|121|219
1659668100000|2022-08-05 02:55:00|122.35|121.05|122.31|121.01|122.4|121.1|122.3|121|189
1659668400000|2022-08-05 03:00:00|122.3|121|122.82|121.52|122.88|121.58|122.29|120.99|268
1659668700000|2022-08-05 03:05:00|122.83|121.53|122.75|121.45|123|121.7|122.73|121.43|199
1659669000000|2022-08-05 03:10:00|122.74|121.44|122.67|121.37|122.89|121.59|122.67|121.37|154
1659669300000|2022-08-05 03:15:00|122.66|121.36|123.07|121.77|123.09|121.79|122.61|121.31|137
1659669600000|2022-08-05 03:20:00|123.06|121.76|122.98|121.68|123.06|121.76|122.8|121.5|95
1659669900000|2022-08-05 03:25:00|122.99|121.69|122.96|121.66|123.13|121.83|122.83|121.53|190
1659670200000|2022-08-05 03:30:00|122.97|121.67|122.73|121.43|122.98|121.68|122.72|121.42|103
1659670500000|2022-08-05 03:35:00|122.72|121.42|123.48|122.18|123.8|122.5|122.72|121.42|177
1659670800000|2022-08-05 03:40:00|123.49|122.19|123.27|121.97|123.49|122.19|123.17|121.87|141
1659671100000|2022-08-05 03:45:00|123.26|121.96|123.2|121.9|123.45|122.15|123.14|121.84|199
1659671400000|2022-08-05 03:50:00|123.21|121.91|123.07|121.77|123.23|121.93|123.07|121.77|132
1659671700000|2022-08-05 03:55:00|123.08|121.78|123.08|121.78|123.14|121.84|123.02|121.72|155
1659672000000|2022-08-05 04:00:00|123.06|121.76|123.1|121.8|123.46|122.16|123.06|121.76|132
1659672300000|2022-08-05 04:05:00|123.11|121.81|123.26|121.96|123.31|122.01|123.11|121.81|33
1659672600000|2022-08-05 04:10:00|123.23|121.93|123.29|121.99|123.44|122.14|123.23|121.93|91
1659672900000|2022-08-05 04:15:00|123.31|122.01|123.22|121.92|123.35|122.05|123.13|121.83|94
1659673200000|2022-08-05 04:20:00|123.21|121.91|123.2|121.9|123.3|122|123.12|121.82|66
1659673500000|2022-08-05 04:25:00|123.21|121.91|123.17|121.87|123.23|121.93|123.1|121.8|75
1659673800000|2022-08-05 04:30:00|123.16|121.86|123.13|121.83|123.16|121.86|123.08|121.78|35
1659674100000|2022-08-05 04:35:00|123.12|121.82|123.31|122.01|123.51|122.21|123.1|121.8|108
1659674400000|2022-08-05 04:40:00|123.3|122|123.73|122.43|123.78|122.48|123.3|122|167
1659674700000|2022-08-05 04:45:00|123.72|122.42|123.08|121.78|124.14|122.84|122.7|121.4|260
1659675000000|2022-08-05 04:50:00|123.06|121.76|123.22|121.92|123.24|121.94|123.02|121.72|53
1659675300000|2022-08-05 04:55:00|123.21|121.91|123.17|121.87|123.23|121.93|123.06|121.76|86
1659675600000|2022-08-05 05:00:00|123.18|121.88|123.21|121.91|123.43|122.13|123.13|121.83|101
1659675900000|2022-08-05 05:05:00|123.18|121.88|122.83|121.53|123.18|121.88|122.75|121.45|119
1659676200000|2022-08-05 05:10:00|122.82|121.52|122.67|121.37|122.82|121.52|122.62|121.32|108
1659676500000|2022-08-05 05:15:00|122.66|121.36|122.79|121.49|122.85|121.55|122.59|121.29|151
1659676800000|2022-08-05 05:20:00|122.81|121.51|122.79|121.49|122.84|121.54|122.77|121.47|36
1659677100000|2022-08-05 05:25:00|122.77|121.47|122.69|121.39|122.83|121.53|122.69|121.39|39
1659677400000|2022-08-05 05:30:00|122.68|121.38|122.77|121.47|122.82|121.52|122.68|121.38|57
1659677700000|2022-08-05 05:35:00|122.78|121.48|122.63|121.33|122.81|121.51|122.6|121.3|64
1659678000000|2022-08-05 05:40:00|122.62|121.32|122.72|121.42|122.73|121.43|122.43|121.13|124
1659678300000|2022-08-05 05:45:00|122.73|121.43|122.95|121.65|122.95|121.65|122.73|121.43|132
1659678600000|2022-08-05 05:50:00|122.97|121.67|123.16|121.86|123.17|121.87|122.95|121.65|58
1659678900000|2022-08-05 05:55:00|123.15|121.85|123.24|121.94|123.25|121.95|122.94|121.64|92
1659679200000|2022-08-05 06:00:00|123.23|121.93|123.98|122.68|124|122.7|123.17|121.87|111
1659679500000|2022-08-05 06:05:00|123.99|122.69|124.27|122.97|124.4|123.1|123.89|122.59|155
1659679800000|2022-08-05 06:10:00|124.26|122.96|124.17|122.87|124.37|123.07|124.12|122.82|116
1659680100000|2022-08-05 06:15:00|124.2|122.9|124.2|122.9|124.36|123.06|124.2|122.9|63
1659680400000|2022-08-05 06:20:00|124.19|122.89|124.01|122.71|124.2|122.9|124.01|122.71|114
1659680700000|2022-08-05 06:25:00|124.02|122.72|123.7|122.4|124.09|122.79|123.7|122.4|87
1659681000000|2022-08-05 06:30:00|123.69|122.39|123.6|122.3|123.72|122.42|123.53|122.23|123
1659681300000|2022-08-05 06:35:00|123.59|122.29|123.37|122.07|123.59|122.29|123.36|122.06|149
1659681600000|2022-08-05 06:40:00|123.38|122.08|123.38|122.08|123.39|122.09|123.33|122.03|75
1659681900000|2022-08-05 06:45:00|123.37|122.07|123.46|122.16|123.46|122.16|123.21|121.91|203
1659682200000|2022-08-05 06:50:00|123.5|122.2|123.63|122.33|123.65|122.35|123.5|122.2|20
1659682500000|2022-08-05 06:55:00|123.62|122.32|123.86|122.56|123.86|122.56|123.53|122.23|82
1659682800000|2022-08-05 07:00:00|123.87|122.57|123.73|122.43|123.96|122.66|123.63|122.33|68
1659683100000|2022-08-05 07:05:00|123.74|122.44|123.75|122.45|123.78|122.48|123.52|122.22|109
1659683400000|2022-08-05 07:10:00|123.76|122.46|124.06|122.76|124.06|122.76|123.76|122.46|79
1659683700000|2022-08-05 07:15:00|124.07|122.77|124.28|122.98|124.28|122.98|123.95|122.65|61
1659684000000|2022-08-05 07:20:00|124.26|122.96|124.41|123.11|124.9|123.6|124.14|122.84|202
1659684300000|2022-08-05 07:25:00|124.42|123.12|124.14|122.84|124.46|123.16|124.12|122.82|175
1659684600000|2022-08-05 07:30:00|124.13|122.83|123.86|122.56|124.13|122.83|123.83|122.53|83
1659684900000|2022-08-05 07:35:00|123.87|122.57|123.68|122.38|123.96|122.66|123.65|122.35|33
1659685200000|2022-08-05 07:40:00|123.69|122.39|123.79|122.49|123.85|122.55|123.66|122.36|46
1659685500000|2022-08-05 07:45:00|123.77|122.47|123.65|122.35|123.83|122.53|123.65|122.35|52
1659685800000|2022-08-05 07:50:00|123.68|122.38|124.05|122.75|124.05|122.75|123.62|122.32|58
1659686100000|2022-08-05 07:55:00|124.04|122.74|124.04|122.74|124.18|122.88|123.97|122.67|70
1659686400000|2022-08-05 08:00:00|124.03|122.73|124.56|123.26|124.9|123.6|123.98|122.68|164
1659686700000|2022-08-05 08:05:00|124.55|123.25|124.8|123.5|124.95|123.65|124.53|123.23|104
1659687000000|2022-08-05 08:10:00|124.78|123.48|124.66|123.36|124.83|123.53|124.66|123.36|64
1659687300000|2022-08-05 08:15:00|124.65|123.35|124.02|122.72|124.66|123.36|123.99|122.69|178
1659687600000|2022-08-05 08:20:00|124.03|122.73|124.04|122.74|124.16|122.86|123.97|122.67|128
1659687900000|2022-08-05 08:25:00|124.03|122.73|123.97|122.67|124.15|122.85|123.93|122.63|57
1659688200000|2022-08-05 08:30:00|123.89|122.59|123.83|122.53|124.01|122.71|123.83|122.53|115
1659688500000|2022-08-05 08:35:00|123.85|122.55|123.54|122.24|123.86|122.56|123.51|122.21|200
1659688800000|2022-08-05 08:40:00|123.52|122.22|123.38|122.08|123.57|122.27|123.32|122.02|239
1659689100000|2022-08-05 08:45:00|123.37|122.07|123.3|122|123.38|122.08|123.21|121.91|197
1659689400000|2022-08-05 08:50:00|123.29|121.99|123.25|121.95|123.37|122.07|123.2|121.9|108
1659689700000|2022-08-05 08:55:00|123.23|121.93|123.33|122.03|123.36|122.06|123.19|121.89|190
1659690000000|2022-08-05 09:00:00|123.36|122.06|123.26|121.96|123.36|122.06|123.03|121.73|242
1659690300000|2022-08-05 09:05:00|123.25|121.95|123.32|122.02|123.44|122.14|123.24|121.94|79
1659690600000|2022-08-05 09:10:00|123.31|122.01|123.25|121.95|123.42|122.12|123.23|121.93|88
1659690900000|2022-08-05 09:15:00|123.26|121.96|123.34|122.04|123.48|122.18|123.26|121.96|87
1659691200000|2022-08-05 09:20:00|123.35|122.05|123.5|122.2|123.52|122.22|123.3|122|114
1659691500000|2022-08-05 09:25:00|123.46|122.16|123.54|122.24|123.54|122.24|123.35|122.05|85
1659691800000|2022-08-05 09:30:00|123.52|122.22|123.84|122.54|123.84|122.54|123.52|122.22|130
1659692100000|2022-08-05 09:35:00|123.83|122.53|123.77|122.47|123.84|122.54|123.75|122.45|37
1659692400000|2022-08-05 09:40:00|123.79|122.49|124.06|122.76|124.14|122.84|123.77|122.47|92
1659692700000|2022-08-05 09:45:00|124.07|122.77|124.14|122.84|124.18|122.88|123.89|122.59|58
1659693000000|2022-08-05 09:50:00|124.34|123.04|124.43|123.13|124.6|123.3|124.34|123.04|114
1659693300000|2022-08-05 09:55:00|124.42|123.12|124.34|123.04|124.54|123.24|124.24|122.94|149
1659693600000|2022-08-05 10:00:00|124.33|123.03|124.23|122.93|124.45|123.15|124.16|122.86|154
1659693900000|2022-08-05 10:05:00|124.22|122.92|124.12|122.82|124.23|122.93|123.91|122.61|160
1659694200000|2022-08-05 10:10:00|124.11|122.81|123.8|122.5|124.13|122.83|123.8|122.5|96
1659694500000|2022-08-05 10:15:00|123.82|122.52|123.85|122.55|123.86|122.56|123.79|122.49|24
1659694800000|2022-08-05 10:20:00|123.86|122.56|123.8|122.5|123.86|122.56|123.77|122.47|9
1659695100000|2022-08-05 10:25:00|123.83|122.53|124.12|122.82|124.16|122.86|123.83|122.53|68
1659695400000|2022-08-05 10:30:00|124.07|122.77|124.18|122.88|124.18|122.88|124.07|122.77|60
1659695700000|2022-08-05 10:35:00|124.16|122.86|124.14|122.84|124.21|122.91|124.11|122.81|24
1659696000000|2022-08-05 10:40:00|124.15|122.85|124.34|123.04|124.34|123.04|124.15|122.85|96
1659696300000|2022-08-05 10:45:00|124.32|123.02|124.53|123.23|124.55|123.25|124.31|123.01|119
1659696600000|2022-08-05 10:50:00|124.52|123.22|124.45|123.15|124.73|123.43|124.43|123.13|180
1659696900000|2022-08-05 10:55:00|124.44|123.14|124.29|122.99|124.44|123.14|124.06|122.76|126
1659697200000|2022-08-05 11:00:00|124.32|123.02|124.33|123.03|124.34|123.04|124.21|122.91|110
1659697500000|2022-08-05 11:05:00|124.31|123.01|124.34|123.04|124.37|123.07|124.19|122.89|177
1659697800000|2022-08-05 11:10:00|124.31|123.01|124.62|123.32|124.74|123.44|124.24|122.94|129
1659698100000|2022-08-05 11:15:00|124.63|123.33|125.31|124.01|125.35|124.05|124.43|123.13|277
1659698400000|2022-08-05 11:20:00|125.3|124|125.04|123.74|125.33|124.03|124.98|123.68|236
1659698700000|2022-08-05 11:25:00|125.05|123.75|125.34|124.04|125.34|124.04|124.96|123.66|222
1659699000000|2022-08-05 11:30:00|125.32|124.02|125.33|124.03|125.5|124.2|125.26|123.96|217
1659699300000|2022-08-05 11:35:00|125.34|124.04|125.3|124|125.43|124.13|125.27|123.97|155
1659699600000|2022-08-05 11:40:00|125.29|123.99|125.71|124.41|125.92|124.62|125.29|123.99|273
1659699900000|2022-08-05 11:45:00|125.72|124.42|125.77|124.47|126|124.7|125.66|124.36|174
1659700200000|2022-08-05 11:50:00|125.78|124.48|125.72|124.42|125.94|124.64|125.69|124.39|127
1659700500000|2022-08-05 11:55:00|125.69|124.39|125.43|124.13|125.79|124.49|125.3|124|229
1659700800000|2022-08-05 12:00:00|125.44|124.14|125.85|124.55|125.91|124.61|125.38|124.08|182
1659701100000|2022-08-05 12:05:00|125.87|124.57|125.83|124.53|125.96|124.66|125.57|124.27|166
1659701400000|2022-08-05 12:10:00|125.84|124.54|125.91|124.61|125.91|124.61|125.38|124.08|195
1659701700000|2022-08-05 12:15:00|125.93|124.63|125.79|124.49|126.04|124.74|125.77|124.47|116
1659702000000|2022-08-05 12:20:00|125.8|124.5|125.8|124.5|125.86|124.56|125.71|124.41|56
1659702300000|2022-08-05 12:25:00|125.79|124.49|125.78|124.48|125.83|124.53|125.7|124.4|127
1659702600000|2022-08-05 12:30:00|125.69|124.39|125.11|123.81|125.69|124.39|124.63|123.33|650
1659702900000|2022-08-05 12:35:00|125.12|123.82|124.45|123.15|125.16|123.86|124.45|123.15|328
1659703200000|2022-08-05 12:40:00|124.46|123.16|124.31|123.01|124.48|123.18|124.31|123.01|277
1659703500000|2022-08-05 12:45:00|124.3|123|123.37|122.07|124.31|123.01|123.31|122.01|254
1659703800000|2022-08-05 12:50:00|123.39|122.09|123.49|122.19|123.77|122.47|123.32|122.02|231
1659704100000|2022-08-05 12:55:00|123.48|122.18|123.53|122.23|123.8|122.5|123.45|122.15|222
1659704400000|2022-08-05 13:00:00|123.52|122.22|123.6|122.3|123.92|122.62|123.52|122.22|223
1659704700000|2022-08-05 13:05:00|123.61|122.31|123.35|122.05|123.79|122.49|123.35|122.05|218
1659705000000|2022-08-05 13:10:00|123.34|122.04|122.9|121.6|123.34|122.04|122.61|121.31|189
1659705300000|2022-08-05 13:15:00|122.89|121.59|123.65|122.35|123.65|122.35|122.89|121.59|175
1659705600000|2022-08-05 13:20:00|123.64|122.34|123.33|122.03|123.65|122.35|123.22|121.92|140
1659705900000|2022-08-05 13:25:00|123.32|122.02|123.2|121.9|123.4|122.1|122.91|121.61|165
1659706200000|2022-08-05 13:30:00|123.19|121.89|123.53|122.23|123.59|122.29|123.09|121.79|397
1659706500000|2022-08-05 13:35:00|123.52|122.22|123.58|122.28|123.8|122.5|123.38|122.08|328
1659706800000|2022-08-05 13:40:00|123.6|122.3|123.65|122.35|123.72|122.42|123.44|122.14|141
1659707100000|2022-08-05 13:45:00|123.66|122.36|123.6|122.3|123.71|122.41|123.4|122.1|169
1659707400000|2022-08-05 13:50:00|123.59|122.29|123.72|122.42|123.72|122.42|123.46|122.16|198
1659707700000|2022-08-05 13:55:00|123.73|122.43|123.69|122.39|123.73|122.43|123.53|122.23|129
1659708000000|2022-08-05 14:00:00|123.67|122.37|124.14|122.84|124.15|122.85|123.67|122.37|137
1659708300000|2022-08-05 14:05:00|124.15|122.85|124.74|123.44|124.75|123.45|124.15|122.85|160
1659708600000|2022-08-05 14:10:00|124.75|123.45|124.93|123.63|125.03|123.73|124.53|123.23|205
1659708900000|2022-08-05 14:15:00|124.94|123.64|124.89|123.59|125.14|123.84|124.76|123.46|222
1659709200000|2022-08-05 14:20:00|124.91|123.61|124.97|123.67|125.2|123.9|124.89|123.59|125
1659709500000|2022-08-05 14:25:00|124.98|123.68|124.85|123.55|124.99|123.69|124.74|123.44|92
1659709800000|2022-08-05 14:30:00|124.86|123.56|124.73|123.43|124.92|123.62|124.63|123.33|165
1659710100000|2022-08-05 14:35:00|124.74|123.44|124.91|123.61|124.94|123.64|124.74|123.44|60
1659710400000|2022-08-05 14:40:00|124.94|123.64|124.77|123.47|125.06|123.76|124.76|123.46|114
1659710700000|2022-08-05 14:45:00|124.79|123.49|125.26|123.96|125.46|124.16|124.79|123.49|112
1659711000000|2022-08-05 14:50:00|125.28|123.98|124.75|123.45|125.28|123.98|124.74|123.44|147
1659711300000|2022-08-05 14:55:00|124.76|123.46|124.31|123.01|124.76|123.46|124.29|122.99|206
1659711600000|2022-08-05 15:00:00|124.32|123.02|124.3|123|124.37|123.07|124.21|122.91|140
1659711900000|2022-08-05 15:05:00|124.28|122.98|124.17|122.87|124.31|123.01|124.02|122.72|139
1659712200000|2022-08-05 15:10:00|124.18|122.88|124.01|122.71|124.18|122.88|124|122.7|122
1659712500000|2022-08-05 15:15:00|124|122.7|123.91|122.61|124.17|122.87|123.82|122.52|122
1659712800000|2022-08-05 15:20:00|123.92|122.62|123.61|122.31|124.07|122.77|123.59|122.29|110
1659713100000|2022-08-05 15:25:00|123.6|122.3|123.39|122.09|123.74|122.44|123.33|122.03|190
1659713400000|2022-08-05 15:30:00|123.38|122.08|123.57|122.27|123.65|122.35|123.31|122.01|145
1659713700000|2022-08-05 15:35:00|123.56|122.26|123.62|122.32|123.65|122.35|123.43|122.13|166
1659714000000|2022-08-05 15:40:00|123.61|122.31|123.39|122.09|123.62|122.32|123.36|122.06|155
1659714300000|2022-08-05 15:45:00|123.38|122.08|123.29|121.99|123.53|122.23|122.96|121.66|151
1659714600000|2022-08-05 15:50:00|123.3|122|123.48|122.18|123.58|122.28|123.25|121.95|125
1659714900000|2022-08-05 15:55:00|123.47|122.17|123.17|121.87|123.49|122.19|123.17|121.87|114
1659715200000|2022-08-05 16:00:00|123.16|121.86|123.45|122.15|123.5|122.2|123.07|121.77|154
1659715500000|2022-08-05 16:05:00|123.46|122.16|123.51|122.21|123.63|122.33|123.42|122.12|138
1659715800000|2022-08-05 16:10:00|123.52|122.22|123.48|122.18|123.64|122.34|123.22|121.92|160
1659716100000|2022-08-05 16:15:00|123.49|122.19|124.03|122.73|124.05|122.75|123.49|122.19|108
1659716400000|2022-08-05 16:20:00|124.04|122.74|123.71|122.41|124.2|122.9|123.57|122.27|143
1659716700000|2022-08-05 16:25:00|123.72|122.42|123.62|122.32|123.77|122.47|123.52|122.22|127
1659717000000|2022-08-05 16:30:00|123.61|122.31|123.2|121.9|123.61|122.31|123.08|121.78|174
1659717300000|2022-08-05 16:35:00|123.19|121.89|122.99|121.69|123.24|121.94|122.9|121.6|166
1659717600000|2022-08-05 16:40:00|122.98|121.68|123.34|122.04|123.36|122.06|122.94|121.64|167
1659717900000|2022-08-05 16:45:00|123.35|122.05|123.6|122.3|123.6|122.3|123.3|122|137
1659718200000|2022-08-05 16:50:00|123.59|122.29|123.68|122.38|123.74|122.44|123.53|122.23|125
1659718500000|2022-08-05 16:55:00|123.7|122.4|123.84|122.54|123.86|122.56|123.68|122.38|128
1659718800000|2022-08-05 17:00:00|123.83|122.53|123.85|122.55|123.85|122.55|123.61|122.31|150
1659719100000|2022-08-05 17:05:00|123.86|122.56|123.99|122.69|124.04|122.74|123.81|122.51|150
1659719400000|2022-08-05 17:10:00|123.98|122.68|123.97|122.67|124.16|122.86|123.95|122.65|226
1659719700000|2022-08-05 17:15:00|123.98|122.68|123.89|122.59|124.09|122.79|123.79|122.49|197
1659720000000|2022-08-05 17:20:00|123.9|122.6|123.77|122.47|123.9|122.6|123.64|122.34|64
1659720300000|2022-08-05 17:25:00|123.76|122.46|123.75|122.45|124.01|122.71|123.72|122.42|177
1659720600000|2022-08-05 17:30:00|123.77|122.47|124|122.7|124|122.7|123.77|122.47|120
1659720900000|2022-08-05 17:35:00|124.01|122.71|123.91|122.61|124.05|122.75|123.8|122.5|107
1659721200000|2022-08-05 17:40:00|123.9|122.6|123.9|122.6|124.13|122.83|123.8|122.5|123
1659721500000|2022-08-05 17:45:00|123.89|122.59|123.43|122.13|124.01|122.71|123.42|122.12|177
1659721800000|2022-08-05 17:50:00|123.42|122.12|123.38|122.08|123.44|122.14|123.23|121.93|201
1659722100000|2022-08-05 17:55:00|123.37|122.07|123.39|122.09|123.43|122.13|123.25|121.95|161
1659722400000|2022-08-05 18:00:00|123.38|122.08|123.58|122.28|123.65|122.35|123.31|122.01|167
1659722700000|2022-08-05 18:05:00|123.56|122.26|123.66|122.36|123.73|122.43|123.49|122.19|71
1659723000000|2022-08-05 18:10:00|123.71|122.41|123.6|122.3|123.72|122.42|123.49|122.19|152
1659723300000|2022-08-05 18:15:00|123.61|122.31|123.82|122.52|123.86|122.56|123.58|122.28|94
1659723600000|2022-08-05 18:20:00|123.83|122.53|124|122.7|124|122.7|123.79|122.49|105
1659723900000|2022-08-05 18:25:00|123.99|122.69|123.5|122.2|123.99|122.69|123.44|122.14|64
1659724200000|2022-08-05 18:30:00|123.49|122.19|123.69|122.39|123.7|122.4|123.47|122.17|54
1659724500000|2022-08-05 18:35:00|123.68|122.38|123.61|122.31|123.76|122.46|123.59|122.29|34
1659724800000|2022-08-05 18:40:00|123.62|122.32|123.65|122.35|123.66|122.36|123.49|122.19|69
1659725100000|2022-08-05 18:45:00|123.64|122.34|123.53|122.23|123.64|122.34|123.53|122.23|42
1659725400000|2022-08-05 18:50:00|123.52|122.22|123.52|122.22|123.62|122.32|123.41|122.11|196
1659725700000|2022-08-05 18:55:00|123.51|122.21|123.26|121.96|123.51|122.21|123.2|121.9|117
1659726000000|2022-08-05 19:00:00|123.25|121.95|123.26|121.96|123.45|122.15|123.25|121.95|114
1659726300000|2022-08-05 19:05:00|123.27|121.97|123.33|122.03|123.34|122.04|123.24|121.94|115
1659726600000|2022-08-05 19:10:00|123.34|122.04|123.89|122.59|123.94|122.64|123.33|122.03|175
1659726900000|2022-08-05 19:15:00|123.9|122.6|123.9|122.6|124.03|122.73|123.86|122.56|107
1659727200000|2022-08-05 19:20:00|123.91|122.61|123.76|122.46|123.98|122.68|123.71|122.41|107
1659727500000|2022-08-05 19:25:00|123.77|122.47|123.65|122.35|123.84|122.54|123.59|122.29|133
1659727800000|2022-08-05 19:30:00|123.64|122.34|123.83|122.53|123.83|122.53|123.54|122.24|122
1659728100000|2022-08-05 19:35:00|123.81|122.51|124.07|122.77|124.1|122.8|123.81|122.51|166
1659728400000|2022-08-05 19:40:00|124.06|122.76|124.1|122.8|124.15|122.85|123.83|122.53|84
1659728700000|2022-08-05 19:45:00|124.11|122.81|124.08|122.78|124.23|122.93|124.03|122.73|137
1659729000000|2022-08-05 19:50:00|124.11|122.81|124.1|122.8|124.2|122.9|124.01|122.71|123
1659729300000|2022-08-05 19:55:00|124.11|122.81|124.14|122.84|124.19|122.89|124.06|122.76|68
1659729600000|2022-08-05 20:00:00|124.16|122.86|123.85|122.55|124.16|122.86|123.85|122.55|76
1659729900000|2022-08-05 20:05:00|123.81|122.51|123.7|122.4|123.87|122.57|123.64|122.34|101
1659730200000|2022-08-05 20:10:00|123.71|122.41|124.33|123.03|124.33|123.03|123.71|122.41|62
1659730500000|2022-08-05 20:15:00|124.32|123.02|124.33|123.03|124.55|123.25|124.23|122.93|103
1659730800000|2022-08-05 20:20:00|124.34|123.04|124.31|123.01|124.35|123.05|124.21|122.91|119
1659731100000|2022-08-05 20:25:00|124.3|123|124.23|122.93|124.31|123.01|124.11|122.81|80
1659731400000|2022-08-05 20:30:00|124.22|122.92|124.24|122.94|124.31|123.01|124.14|122.84|69
1659731700000|2022-08-05 20:35:00|124.23|122.93|124.2|122.9|124.23|122.93|124.01|122.71|74
1659732000000|2022-08-05 20:40:00|124.19|122.89|124.25|122.95|124.26|122.96|124.06|122.76|138
1659732300000|2022-08-05 20:45:00|124.24|122.94|124.33|123.03|124.44|123.14|124.2|122.9|122
1659732600000|2022-08-05 20:50:00|124.32|123.02|124.25|122.95|124.41|123.11|124.25|122.95|148
1659732900000|2022-08-05 20:55:00|124.24|122.94|124.33|123.03|124.36|123.06|124.23|122.93|66
1659769200000|2022-08-06 07:00:00|125.65|124.35|125.93|124.63|125.95|124.65|125.61|124.31|52
1659769500000|2022-08-06 07:05:00|125.94|124.64|126.04|124.74|126.08|124.78|125.92|124.62|31
1659769800000|2022-08-06 07:10:00|126.03|124.73|125.82|124.52|126.03|124.73|125.66|124.36|50
1659770100000|2022-08-06 07:15:00|125.83|124.53|126.04|124.74|126.1|124.8|125.83|124.53|81
1659770400000|2022-08-06 07:20:00|126.03|124.73|125.86|124.56|126.03|124.73|125.82|124.52|71
1659770700000|2022-08-06 07:25:00|125.87|124.57|125.52|124.22|125.93|124.63|125.52|124.22|78
1659771000000|2022-08-06 07:30:00|125.53|124.23|125.63|124.33|125.67|124.37|125.53|124.23|63
1659771300000|2022-08-06 07:35:00|125.62|124.32|125.44|124.14|125.65|124.35|125.43|124.13|61
1659771600000|2022-08-06 07:40:00|125.43|124.13|125.52|124.22|125.55|124.25|125.41|124.11|66
1659771900000|2022-08-06 07:45:00|125.53|124.23|125.73|124.43|125.76|124.46|125.42|124.12|92
1659772200000|2022-08-06 07:50:00|125.72|124.42|125.71|124.41|125.76|124.46|125.53|124.23|81
1659772500000|2022-08-06 07:55:00|125.7|124.4|125.78|124.48|125.78|124.48|125.58|124.28|87
1659772800000|2022-08-06 08:00:00|125.79|124.49|125.81|124.51|125.81|124.51|125.73|124.43|40
1659773100000|2022-08-06 08:05:00|125.88|124.58|126.46|125.16|126.55|125.25|125.88|124.58|62
1659773400000|2022-08-06 08:10:00|126.45|125.15|126.45|125.15|126.54|125.24|126.42|125.12|57
1659773700000|2022-08-06 08:15:00|126.46|125.16|126.35|125.05|126.61|125.31|126.34|125.04|67
1659774000000|2022-08-06 08:20:00|126.34|125.04|126.25|124.95|126.43|125.13|126.24|124.94|58
1659774300000|2022-08-06 08:25:00|126.27|124.97|126.08|124.78|126.27|124.97|126.05|124.75|63
1659774600000|2022-08-06 08:30:00|126.07|124.77|125.63|124.33|126.07|124.77|125.63|124.33|90
1659774900000|2022-08-06 08:35:00|125.66|124.36|125.84|124.54|125.87|124.57|125.44|124.14|192
1659775200000|2022-08-06 08:40:00|125.83|124.53|125.66|124.36|125.83|124.53|125.54|124.24|79
1659775500000|2022-08-06 08:45:00|125.63|124.33|125.43|124.13|125.68|124.38|125.35|124.05|104
1659775800000|2022-08-06 08:50:00|125.42|124.12|125.24|123.94|125.48|124.18|125.15|123.85|73
1659776100000|2022-08-06 08:55:00|125.25|123.95|125.19|123.89|125.25|123.95|125.13|123.83|57
1659776400000|2022-08-06 09:00:00|125.21|123.91|125.33|124.03|125.33|124.03|125.09|123.79|62
1659776700000|2022-08-06 09:05:00|125.34|124.04|125.28|123.98|125.42|124.12|125.26|123.96|56
1659777000000|2022-08-06 09:10:00|125.29|123.99|125.19|123.89|125.29|123.99|125.07|123.77|116
1659777300000|2022-08-06 09:15:00|125.18|123.88|125.4|124.1|125.4|124.1|125.18|123.88|34
1659777600000|2022-08-06 09:20:00|125.38|124.08|125.36|124.06|125.47|124.17|125.29|123.99|51
1659777900000|2022-08-06 09:25:00|125.35|124.05|125.45|124.15|125.5|124.2|125.33|124.03|41
1659778200000|2022-08-06 09:30:00|125.44|124.14|125.33|124.03|125.48|124.18|125.32|124.02|81
1659778500000|2022-08-06 09:35:00|125.32|124.02|125.39|124.09|125.39|124.09|125.21|123.91|65
1659778800000|2022-08-06 09:40:00|125.4|124.1|125.5|124.2|125.52|124.22|125.4|124.1|53
1659779100000|2022-08-06 09:45:00|125.51|124.21|125.13|123.83|125.51|124.21|124.76|123.46|89
1659779400000|2022-08-06 09:50:00|125.12|123.82|125.14|123.84|125.23|123.93|125.08|123.78|61
1659779700000|2022-08-06 09:55:00|125.19|123.89|125.08|123.78|125.23|123.93|124.99|123.69|52
1659780000000|2022-08-06 10:00:00|125.07|123.77|125.06|123.76|125.2|123.9|125.05|123.75|61
1659780300000|2022-08-06 10:05:00|125.07|123.77|125.22|123.92|125.23|123.93|125.07|123.77|77
1659780600000|2022-08-06 10:10:00|125.23|123.93|125.25|123.95|125.32|124.02|125.21|123.91|44
1659780900000|2022-08-06 10:15:00|125.26|123.96|125.34|124.04|125.4|124.1|125.26|123.96|116
1659781200000|2022-08-06 10:20:00|125.35|124.05|125.32|124.02|125.37|124.07|125.25|123.95|50
1659781500000|2022-08-06 10:25:00|125.34|124.04|125.33|124.03|125.37|124.07|125.27|123.97|28
1659781800000|2022-08-06 10:30:00|125.34|124.04|125.33|124.03|125.39|124.09|125.25|123.95|76
1659782100000|2022-08-06 10:35:00|125.34|124.04|125.46|124.16|125.5|124.2|125.29|123.99|84
1659782400000|2022-08-06 10:40:00|125.45|124.15|125.41|124.11|125.45|124.15|125.39|124.09|28
1659782700000|2022-08-06 10:45:00|125.43|124.13|125.41|124.11|125.45|124.15|125.33|124.03|62
1659783000000|2022-08-06 10:50:00|125.42|124.12|125.44|124.14|125.48|124.18|125.34|124.04|27
1659783300000|2022-08-06 10:55:00|125.45|124.15|125.41|124.11|125.46|124.16|125.34|124.04|21
1659783600000|2022-08-06 11:00:00|125.4|124.1|125.5|124.2|125.5|124.2|125.34|124.04|47
1659783900000|2022-08-06 11:05:00|125.49|124.19|125.5|124.2|125.5|124.2|125.43|124.13|8
1659784200000|2022-08-06 11:10:00|125.49|124.19|125.5|124.2|125.5|124.2|125.47|124.17|12
1659784500000|2022-08-06 11:15:00|125.49|124.19|125.67|124.37|125.67|124.37|125.43|124.13|42
1659784800000|2022-08-06 11:20:00|125.66|124.36|125.44|124.14|125.67|124.37|125.44|124.14|24
1659785100000|2022-08-06 11:25:00|125.43|124.13|125.42|124.12|125.47|124.17|125.35|124.05|31
1659785400000|2022-08-06 11:30:00|125.43|124.13|125.19|123.89|125.49|124.19|125.19|123.89|58
1659785700000|2022-08-06 11:35:00|125.21|123.91|125.34|124.04|125.34|124.04|125.2|123.9|41
1659786000000|2022-08-06 11:40:00|125.33|124.03|125.32|124.02|125.36|124.06|125.23|123.93|56
1659786300000|2022-08-06 11:45:00|125.33|124.03|124.93|123.63|125.33|124.03|124.91|123.61|70
1659786600000|2022-08-06 11:50:00|124.92|123.62|124.91|123.61|125.03|123.73|124.91|123.61|39
1659786900000|2022-08-06 11:55:00|124.93|123.63|124.92|123.62|124.95|123.65|124.92|123.62|29
1659787200000|2022-08-06 12:00:00|124.91|123.61|124.94|123.64|124.96|123.66|124.84|123.54|32
1659787500000|2022-08-06 12:05:00|124.95|123.65|125.08|123.78|125.08|123.78|124.87|123.57|39
1659787800000|2022-08-06 12:10:00|125.1|123.8|125.17|123.87|125.34|124.04|125.1|123.8|48
1659788100000|2022-08-06 12:15:00|125.1|123.8|124.96|123.66|125.17|123.87|124.95|123.65|78
1659788400000|2022-08-06 12:20:00|124.97|123.67|125.2|123.9|125.22|123.92|124.97|123.67|30
1659788700000|2022-08-06 12:25:00|125.15|123.85|125.41|124.11|125.42|124.12|125.13|123.83|80
1659789000000|2022-08-06 12:30:00|125.4|124.1|125.33|124.03|125.43|124.13|125.32|124.02|45
1659789300000|2022-08-06 12:35:00|125.34|124.04|125.36|124.06|125.43|124.13|125.23|123.93|31
1659789600000|2022-08-06 12:40:00|125.35|124.05|125.28|123.98|125.41|124.11|125.24|123.94|56
1659789900000|2022-08-06 12:45:00|125.27|123.97|125.43|124.13|125.44|124.14|125.24|123.94|47
1659790200000|2022-08-06 12:50:00|125.44|124.14|125.43|124.13|125.45|124.15|125.33|124.03|72
1659790500000|2022-08-06 12:55:00|125.41|124.11|125.48|124.18|125.5|124.2|125.41|124.11|30
1659790800000|2022-08-06 13:00:00|125.47|124.17|125.5|124.2|125.5|124.2|125.43|124.13|30
1659791100000|2022-08-06 13:05:00|125.57|124.27|125.86|124.56|125.86|124.56|125.57|124.27|31
1659791400000|2022-08-06 13:10:00|125.88|124.58|125.9|124.6|125.95|124.65|125.88|124.58|55
1659791700000|2022-08-06 13:15:00|125.91|124.61|125.89|124.59|125.95|124.65|125.82|124.52|56
1659792000000|2022-08-06 13:20:00|125.88|124.58|125.79|124.49|125.91|124.61|125.68|124.38|61
1659792300000|2022-08-06 13:25:00|125.8|124.5|125.73|124.43|125.82|124.52|125.7|124.4|47
1659792600000|2022-08-06 13:30:00|125.72|124.42|125.71|124.41|125.76|124.46|125.55|124.25|95
1659792900000|2022-08-06 13:35:00|125.72|124.42|125.53|124.23|125.72|124.42|125.49|124.19|56
1659793200000|2022-08-06 13:40:00|125.5|124.2|125.5|124.2|125.53|124.23|125.44|124.14|19
1659793500000|2022-08-06 13:45:00|125.52|124.22|125.42|124.12|125.52|124.22|125.41|124.11|34
1659793800000|2022-08-06 13:50:00|125.43|124.13|125.21|123.91|125.43|124.13|125.19|123.89|34
1659794100000|2022-08-06 13:55:00|125.23|123.93|125.23|123.93|125.32|124.02|125.22|123.92|91
1659794400000|2022-08-06 14:00:00|125.24|123.94|125.29|123.99|125.44|124.14|125.24|123.94|56
1659794700000|2022-08-06 14:05:00|125.28|123.98|125.19|123.89|125.39|124.09|125.17|123.87|57
1659795000000|2022-08-06 14:10:00|125.21|123.91|125.39|124.09|125.39|124.09|125.2|123.9|33
1659795300000|2022-08-06 14:15:00|125.4|124.1|125.31|124.01|125.41|124.11|125.22|123.92|36
1659795600000|2022-08-06 14:20:00|125.3|124|125.41|124.11|125.47|124.17|125.3|124|50
1659795900000|2022-08-06 14:25:00|125.38|124.08|125.6|124.3|125.64|124.34|125.38|124.08|35
1659796200000|2022-08-06 14:30:00|125.59|124.29|125.73|124.43|125.74|124.44|125.51|124.21|37
1659796500000|2022-08-06 14:35:00|125.72|124.42|125.51|124.21|125.72|124.42|125.34|124.04|44
1659796800000|2022-08-06 14:40:00|125.52|124.22|125.68|124.38|125.69|124.39|125.43|124.13|43
1659797100000|2022-08-06 14:45:00|125.67|124.37|125.57|124.27|125.67|124.37|125.56|124.26|15
1659797400000|2022-08-06 14:50:00|125.56|124.26|125.6|124.3|125.66|124.36|125.55|124.25|45
1659797700000|2022-08-06 14:55:00|125.59|124.29|125.73|124.43|125.84|124.54|125.57|124.27|68
1659798000000|2022-08-06 15:00:00|125.74|124.44|125.47|124.17|125.91|124.61|125.43|124.13|79
1659798300000|2022-08-06 15:05:00|125.46|124.16|125.55|124.25|125.58|124.28|125.46|124.16|50
1659798600000|2022-08-06 15:10:00|125.54|124.24|125.42|124.12|125.66|124.36|125.42|124.12|71
1659798900000|2022-08-06 15:15:00|125.43|124.13|125.33|124.03|125.43|124.13|125.21|123.91|44
1659799200000|2022-08-06 15:20:00|125.32|124.02|125.35|124.05|125.41|124.11|125.31|124.01|49
1659799500000|2022-08-06 15:25:00|125.32|124.02|125.22|123.92|125.39|124.09|125.18|123.88|32
1659799800000|2022-08-06 15:30:00|125.21|123.91|125.17|123.87|125.23|123.93|125.05|123.75|39
1659800100000|2022-08-06 15:35:00|125.2|123.9|125.35|124.05|125.36|124.06|125.09|123.79|89
1659800400000|2022-08-06 15:40:00|125.34|124.04|125.43|124.13|125.48|124.18|125.33|124.03|23
1659800700000|2022-08-06 15:45:00|125.44|124.14|125.5|124.2|125.51|124.21|125.33|124.03|62
1659801000000|2022-08-06 15:50:00|125.49|124.19|125.42|124.12|125.59|124.29|125.34|124.04|81
1659801300000|2022-08-06 15:55:00|125.43|124.13|125.38|124.08|125.51|124.21|125.35|124.05|44
1659801600000|2022-08-06 16:00:00|125.37|124.07|125.08|123.78|125.39|124.09|125.07|123.77|65
1659801900000|2022-08-06 16:05:00|125.09|123.79|125.31|124.01|125.34|124.04|125.06|123.76|40
1659802200000|2022-08-06 16:10:00|125.27|123.97|125.12|123.82|125.31|124.01|124.95|123.65|119
1659802500000|2022-08-06 16:15:00|125.13|123.83|125.32|124.02|125.34|124.04|125.12|123.82|47
1659802800000|2022-08-06 16:20:00|125.33|124.03|125.16|123.86|125.33|124.03|125.13|123.83|70
1659803100000|2022-08-06 16:25:00|125.19|123.89|125.24|123.94|125.29|123.99|125.09|123.79|49
1659803400000|2022-08-06 16:30:00|125.25|123.95|125.17|123.87|125.33|124.03|125.17|123.87|33
1659803700000|2022-08-06 16:35:00|125.15|123.85|125.06|123.76|125.17|123.87|125.05|123.75|51
1659804000000|2022-08-06 16:40:00|125.07|123.77|125.07|123.77|125.14|123.84|125.04|123.74|44
1659804300000|2022-08-06 16:45:00|125.08|123.78|125.12|123.82|125.15|123.85|125.06|123.76|39
1659804600000|2022-08-06 16:50:00|125.11|123.81|125.04|123.74|125.13|123.83|125.03|123.73|33
1659804900000|2022-08-06 16:55:00|125.05|123.75|124.35|123.05|125.05|123.75|124.33|123.03|135
1659805200000|2022-08-06 17:00:00|124.36|123.06|123.19|121.89|124.36|123.06|123.04|121.74|264
1659805500000|2022-08-06 17:05:00|123.2|121.9|123.35|122.05|123.65|122.35|122.98|121.68|173
1659805800000|2022-08-06 17:10:00|123.34|122.04|123.42|122.12|123.46|122.16|123.25|121.95|61
1659806100000|2022-08-06 17:15:00|123.43|122.13|123.99|122.69|123.99|122.69|123.2|121.9|144
1659806400000|2022-08-06 17:20:00|124|122.7|123.9|122.6|124|122.7|123.79|122.49|167
1659806700000|2022-08-06 17:25:00|123.91|122.61|123.99|122.69|124|122.7|123.9|122.6|53
1659807000000|2022-08-06 17:30:00|124|122.7|124.33|123.03|124.33|123.03|123.96|122.66|51
1659807300000|2022-08-06 17:35:00|124.38|123.08|124.21|122.91|124.45|123.15|124.21|122.91|46
1659807600000|2022-08-06 17:40:00|124.23|122.93|124.44|123.14|124.45|123.15|124.21|122.91|106
1659807900000|2022-08-06 17:45:00|124.45|123.15|124.57|123.27|124.75|123.45|124.45|123.15|44
1659808200000|2022-08-06 17:50:00|124.58|123.28|124.55|123.25|124.64|123.34|124.39|123.09|118
1659808500000|2022-08-06 17:55:00|124.54|123.24|124.33|123.03|124.55|123.25|124.21|122.91|87
1659808800000|2022-08-06 18:00:00|124.32|123.02|124.23|122.93|124.32|123.02|124.14|122.84|68
1659809100000|2022-08-06 18:05:00|124.22|122.92|124.26|122.96|124.32|123.02|124.05|122.75|90
1659809400000|2022-08-06 18:10:00|124.25|122.95|124.25|122.95|124.26|122.96|124.23|122.93|39
1659809700000|2022-08-06 18:15:00|124.24|122.94|124.34|123.04|124.34|123.04|124.07|122.77|81
1659810000000|2022-08-06 18:20:00|124.35|123.05|124.42|123.12|124.47|123.17|124.26|122.96|43
1659810300000|2022-08-06 18:25:00|124.41|123.11|124.31|123.01|124.42|123.12|124.29|122.99|60
1659810600000|2022-08-06 18:30:00|124.29|122.99|124.34|123.04|124.4|123.1|124.28|122.98|47
1659810900000|2022-08-06 18:35:00|124.35|123.05|124.51|123.21|124.51|123.21|124.35|123.05|49
1659811200000|2022-08-06 18:40:00|124.58|123.28|124.71|123.41|124.75|123.45|124.58|123.28|19
1659811500000|2022-08-06 18:45:00|124.7|123.4|124.61|123.31|124.74|123.44|124.53|123.23|53
1659811800000|2022-08-06 18:50:00|124.6|123.3|124.41|123.11|124.65|123.35|124.35|123.05|75
1659812100000|2022-08-06 18:55:00|124.47|123.17|124.4|123.1|124.52|123.22|124.34|123.04|40
1659812400000|2022-08-06 19:00:00|124.41|123.11|124.35|123.05|124.42|123.12|124.33|123.03|33
1659812700000|2022-08-06 19:05:00|124.36|123.06|124.43|123.13|124.51|123.21|124.36|123.06|30
1659813000000|2022-08-06 19:10:00|124.42|123.12|124.35|123.05|124.42|123.12|124.22|122.92|44
1659813300000|2022-08-06 19:15:00|124.34|123.04|124.22|122.92|124.35|123.05|124.15|122.85|66
1659813600000|2022-08-06 19:20:00|124.21|122.91|124.34|123.04|124.34|123.04|124.02|122.72|83
1659813900000|2022-08-06 19:25:00|124.33|123.03|124.33|123.03|124.39|123.09|124.31|123.01|45
1659814200000|2022-08-06 19:30:00|124.31|123.01|124.33|123.03|124.39|123.09|124.3|123|39
1659814500000|2022-08-06 19:35:00|124.36|123.06|124.34|123.04|124.38|123.08|124.22|122.92|37
1659814800000|2022-08-06 19:40:00|124.33|123.03|124.39|123.09|124.46|123.16|124.14|122.84|47
1659815100000|2022-08-06 19:45:00|124.4|123.1|124.43|123.13|124.44|123.14|124.22|122.92|81
1659815400000|2022-08-06 19:50:00|124.44|123.14|124.41|123.11|124.53|123.23|124.4|123.1|22
1659815700000|2022-08-06 19:55:00|124.42|123.12|124.44|123.14|124.54|123.24|124.42|123.12|52
1659816000000|2022-08-06 20:00:00|124.45|123.15|124.28|122.98|124.5|123.2|124.23|122.93|77
1659816300000|2022-08-06 20:05:00|124.31|123.01|124.22|122.92|124.31|123.01|124.21|122.91|48
1659816600000|2022-08-06 20:10:00|124.23|122.93|124.15|122.85|124.34|123.04|124.13|122.83|57
1659816900000|2022-08-06 20:15:00|124.14|122.84|123.84|122.54|124.14|122.84|123.72|122.42|59
1659817200000|2022-08-06 20:20:00|123.85|122.55|124.05|122.75|124.1|122.8|123.83|122.53|27
1659817500000|2022-08-06 20:25:00|124.04|122.74|123.92|122.62|124.05|122.75|123.82|122.52|48
1659817800000|2022-08-06 20:30:00|123.91|122.61|123.92|122.62|123.93|122.63|123.78|122.48|50
1659818100000|2022-08-06 20:35:00|123.93|122.63|123.83|122.53|123.93|122.63|123.8|122.5|46
1659818400000|2022-08-06 20:40:00|123.81|122.51|123.92|122.62|124.05|122.75|123.81|122.51|66
1659818700000|2022-08-06 20:45:00|123.91|122.61|123.95|122.65|123.96|122.66|123.81|122.51|35
1659819000000|2022-08-06 20:50:00|123.94|122.64|124.32|123.02|124.35|123.05|123.93|122.63|51
1659819300000|2022-08-06 20:55:00|124.31|123.01|124.45|123.15|124.45|123.15|124.31|123.01|25
1659819600000|2022-08-06 21:00:00|124.52|123.22|124.53|123.23|124.63|123.33|124.51|123.21|36
1659819900000|2022-08-06 21:05:00|124.54|123.24|124.96|123.66|124.96|123.66|124.54|123.24|53
1659820200000|2022-08-06 21:10:00|124.94|123.64|124.93|123.63|124.95|123.65|124.86|123.56|42
1659820500000|2022-08-06 21:15:00|124.92|123.62|124.95|123.65|124.96|123.66|124.89|123.59|19
1659820800000|2022-08-06 21:20:00|124.99|123.69|124.88|123.58|124.99|123.69|124.87|123.57|8
1659821100000|2022-08-06 21:25:00|124.87|123.57|124.87|123.57|124.91|123.61|124.76|123.46|24
1659821400000|2022-08-06 21:30:00|124.86|123.56|124.85|123.55|124.87|123.57|124.84|123.54|4
1659821700000|2022-08-06 21:35:00|124.86|123.56|124.86|123.56|124.86|123.56|124.85|123.55|3
1659822000000|2022-08-06 21:40:00|124.87|123.57|124.85|123.55|124.87|123.57|124.84|123.54|27
1659822300000|2022-08-06 21:45:00|124.86|123.56|124.82|123.52|124.86|123.56|124.81|123.51|14
1659822600000|2022-08-06 21:50:00|124.81|123.51|124.88|123.58|124.88|123.58|124.77|123.47|16
1659822900000|2022-08-06 21:55:00|124.89|123.59|124.89|123.59|124.89|123.59|124.89|123.59|1
1659823200000|2022-08-06 22:00:00|124.88|123.58|125.06|123.76|125.07|123.77|124.79|123.49|48
1659823500000|2022-08-06 22:05:00|125.02|123.72|124.84|123.54|125.02|123.72|124.77|123.47|34
1659823800000|2022-08-06 22:10:00|124.86|123.56|124.8|123.5|124.87|123.57|124.73|123.43|37
1659824100000|2022-08-06 22:15:00|124.81|123.51|124.45|123.15|124.81|123.51|124.4|123.1|72
1659824400000|2022-08-06 22:20:00|124.44|123.14|124.43|123.13|124.54|123.24|124.42|123.12|28
1659824700000|2022-08-06 22:25:00|124.42|123.12|124.27|122.97|124.43|123.13|124.24|122.94|51
1659825000000|2022-08-06 22:30:00|124.26|122.96|124.13|122.83|124.31|123.01|124.13|122.83|46
1659825300000|2022-08-06 22:35:00|124.14|122.84|124.21|122.91|124.23|122.93|124.13|122.83|58
1659825600000|2022-08-06 22:40:00|124.2|122.9|124.16|122.86|124.23|122.93|124.16|122.86|15
1659825900000|2022-08-06 22:45:00|124.17|122.87|124.31|123.01|124.31|123.01|124.17|122.87|8
1659826200000|2022-08-06 22:50:00|124.26|122.96|124.27|122.97|124.27|122.97|124.16|122.86|47
1659826500000|2022-08-06 22:55:00|124.28|122.98|124.21|122.91|124.35|123.05|124.18|122.88|34
1659826800000|2022-08-06 23:00:00|124.19|122.89|124.12|122.82|124.23|122.93|124.01|122.71|58
1659827100000|2022-08-06 23:05:00|124.11|122.81|124.18|122.88|124.18|122.88|124.02|122.72|29
1659827400000|2022-08-06 23:10:00|124.19|122.89|124.34|123.04|124.54|123.24|124.19|122.89|41
1659827700000|2022-08-06 23:15:00|124.33|123.03|123.55|122.25|124.33|123.03|123.51|122.21|117
1659828000000|2022-08-06 23:20:00|123.54|122.24|123.11|121.81|123.55|122.25|122.98|121.68|109
1659828300000|2022-08-06 23:25:00|123.1|121.8|123.47|122.17|123.48|122.18|123.01|121.71|87
1659828600000|2022-08-06 23:30:00|123.45|122.15|123.24|121.94|123.51|122.21|123.15|121.85|115
1659828900000|2022-08-06 23:35:00|123.23|121.93|123.92|122.62|123.98|122.68|123.16|121.86|76
1659829200000|2022-08-06 23:40:00|123.95|122.65|123.78|122.48|123.98|122.68|123.65|122.35|65
1659829500000|2022-08-06 23:45:00|123.77|122.47|123.79|122.49|123.8|122.5|123.62|122.32|116
1659829800000|2022-08-06 23:50:00|123.76|122.46|123.43|122.13|123.82|122.52|123.42|122.12|141
1659830100000|2022-08-06 23:55:00|123.42|122.12|123.3|122|123.48|122.18|123.12|121.82|72
1659830400000|2022-08-07 00:00:00|123.29|121.99|123.18|121.88|123.32|122.02|122.98|121.68|85
1659830700000|2022-08-07 00:05:00|123.17|121.87|123.62|122.32|123.62|122.32|123.11|121.81|38
1659831000000|2022-08-07 00:10:00|123.68|122.38|123.59|122.29|123.72|122.42|123.51|122.21|42
1659831300000|2022-08-07 00:15:00|123.6|122.3|123.56|122.26|123.89|122.59|123.56|122.26|87
1659831600000|2022-08-07 00:20:00|123.55|122.25|123.4|122.1|123.59|122.29|123.37|122.07|38
1659831900000|2022-08-07 00:25:00|123.42|122.12|123.61|122.31|123.63|122.33|123.42|122.12|54
1659832200000|2022-08-07 00:30:00|123.63|122.33|123.99|122.69|123.99|122.69|123.63|122.33|24
1659832500000|2022-08-07 00:35:00|123.98|122.68|123.91|122.61|124|122.7|123.89|122.59|33
1659832800000|2022-08-07 00:40:00|123.9|122.6|123.92|122.62|123.94|122.64|123.88|122.58|24
1659833100000|2022-08-07 00:45:00|123.91|122.61|123.49|122.19|123.91|122.61|123.43|122.13|80
1659833400000|2022-08-07 00:50:00|123.5|122.2|122.25|120.95|123.52|122.22|122.03|120.73|131
1659833700000|2022-08-07 00:55:00|122.28|120.98|121.56|120.26|122.28|120.98|120.89|119.59|253
1659834000000|2022-08-07 01:00:00|121.53|120.23|121.03|119.73|121.53|120.23|120.71|119.41|196
1659834300000|2022-08-07 01:05:00|121.04|119.74|121.11|119.81|121.5|120.2|121.04|119.74|85
1659834600000|2022-08-07 01:10:00|121.12|119.82|121.38|120.08|121.4|120.1|121.11|119.81|56
1659834900000|2022-08-07 01:15:00|121.37|120.07|121.71|120.41|121.74|120.44|121.3|120|72
1659835200000|2022-08-07 01:20:00|121.7|120.4|121.64|120.34|121.7|120.4|121.52|120.22|103
1659835500000|2022-08-07 01:25:00|121.61|120.31|121.67|120.37|121.99|120.69|121.56|120.26|90
1659835800000|2022-08-07 01:30:00|121.72|120.42|121.9|120.6|121.9|120.6|121.67|120.37|55
1659836100000|2022-08-07 01:35:00|121.86|120.56|121.57|120.27|121.97|120.67|121.56|120.26|160
1659836400000|2022-08-07 01:40:00|121.58|120.28|121.94|120.64|121.96|120.66|121.58|120.28|81
1659836700000|2022-08-07 01:45:00|121.87|120.57|122|120.7|122|120.7|121.78|120.48|53
1659837000000|2022-08-07 01:50:00|121.99|120.69|121.95|120.65|122.01|120.71|121.89|120.59|50
1659837300000|2022-08-07 01:55:00|121.91|120.61|121.9|120.6|122.05|120.75|121.8|120.5|63
1659837600000|2022-08-07 02:00:00|121.89|120.59|122.16|120.86|122.16|120.86|121.81|120.51|73
1659837900000|2022-08-07 02:05:00|122.18|120.88|122.32|121.02|122.33|121.03|122.17|120.87|35
1659838200000|2022-08-07 02:10:00|122.31|121.01|122.32|121.02|122.35|121.05|122.22|120.92|40
1659838500000|2022-08-07 02:15:00|122.31|121.01|122.28|120.98|122.34|121.04|122.15|120.85|57
1659838800000|2022-08-07 02:20:00|122.27|120.97|122.33|121.03|122.35|121.05|122.27|120.97|40
1659839100000|2022-08-07 02:25:00|122.32|121.02|122.31|121.01|122.35|121.05|122.2|120.9|27
1659839400000|2022-08-07 02:30:00|122.32|121.02|122.41|121.11|122.54|121.24|122.32|121.02|38
1659839700000|2022-08-07 02:35:00|122.42|121.12|122.65|121.35|122.65|121.35|122.42|121.12|60
1659840000000|2022-08-07 02:40:00|122.64|121.34|122.52|121.22|122.64|121.34|122.5|121.2|44
1659840300000|2022-08-07 02:45:00|122.51|121.21|122.73|121.43|122.73|121.43|122.51|121.21|39
1659840600000|2022-08-07 02:50:00|122.74|121.44|122.9|121.6|122.92|121.62|122.68|121.38|53
1659840900000|2022-08-07 02:55:00|122.91|121.61|122.86|121.56|122.92|121.62|122.81|121.51|18
1659841200000|2022-08-07 03:00:00|122.78|121.48|122.76|121.46|122.88|121.58|122.56|121.26|97
1659841500000|2022-08-07 03:05:00|122.82|121.52|122.67|121.37|122.89|121.59|122.45|121.15|79
1659841800000|2022-08-07 03:10:00|122.69|121.39|123|121.7|123.01|121.71|122.69|121.39|35
1659842100000|2022-08-07 03:15:00|123.02|121.72|122.92|121.62|123.08|121.78|122.89|121.59|42
1659842400000|2022-08-07 03:20:00|122.94|121.64|122.88|121.58|122.98|121.68|122.84|121.54|69
1659842700000|2022-08-07 03:25:00|122.87|121.57|122.82|121.52|122.94|121.64|122.65|121.35|75
1659843000000|2022-08-07 03:30:00|122.81|121.51|122.86|121.56|122.87|121.57|122.71|121.41|52
1659843300000|2022-08-07 03:35:00|122.87|121.57|122.99|121.69|123.01|121.71|122.84|121.54|72
1659843600000|2022-08-07 03:40:00|123|121.7|123.19|121.89|123.19|121.89|123|121.7|32
1659843900000|2022-08-07 03:45:00|123.2|121.9|123.25|121.95|123.25|121.95|123.2|121.9|4
1659844200000|2022-08-07 03:50:00|123.24|121.94|123.39|122.09|123.39|122.09|123.13|121.83|27
1659844500000|2022-08-07 03:55:00|123.4|122.1|123.13|121.83|123.4|122.1|123.13|121.83|35
1659844800000|2022-08-07 04:00:00|123.14|121.84|123.33|122.03|123.33|122.03|122.98|121.68|38
1659845100000|2022-08-07 04:05:00|123.36|122.06|123.03|121.73|123.4|122.1|123.03|121.73|42
1659845400000|2022-08-07 04:10:00|123.05|121.75|123.02|121.72|123.17|121.87|122.96|121.66|56
1659845700000|2022-08-07 04:15:00|123.03|121.73|123.04|121.74|123.22|121.92|123.03|121.73|43
1659846000000|2022-08-07 04:20:00|123.06|121.76|123.15|121.85|123.26|121.96|123.06|121.76|48
1659846300000|2022-08-07 04:25:00|123.14|121.84|123.33|122.03|123.33|122.03|123.14|121.84|28
1659846600000|2022-08-07 04:30:00|123.35|122.05|123.55|122.25|123.55|122.25|123.35|122.05|14
1659846900000|2022-08-07 04:35:00|123.6|122.3|123.52|122.22|123.64|122.34|123.51|122.21|12
1659847200000|2022-08-07 04:40:00|123.56|122.26|123.16|121.86|123.65|122.35|123.08|121.78|77
1659847500000|2022-08-07 04:45:00|123.15|121.85|123.2|121.9|123.21|121.91|122.96|121.66|48
1659847800000|2022-08-07 04:50:00|123.19|121.89|123.36|122.06|123.42|122.12|123.05|121.75|89
1659848100000|2022-08-07 04:55:00|123.35|122.05|123.07|121.77|123.73|122.43|122.96|121.66|186
1659848400000|2022-08-07 05:00:00|123.1|121.8|123.19|121.89|123.2|121.9|122.96|121.66|100
1659848700000|2022-08-07 05:05:00|123.2|121.9|123.2|121.9|123.26|121.96|123.13|121.83|56
1659849000000|2022-08-07 05:10:00|123.21|121.91|123.22|121.92|123.26|121.96|123.14|121.84|54
1659849300000|2022-08-07 05:15:00|123.21|121.91|122.98|121.68|123.33|122.03|122.96|121.66|51
1659849600000|2022-08-07 05:20:00|123|121.7|123.14|121.84|123.15|121.85|123|121.7|43
1659849900000|2022-08-07 05:25:00|123.15|121.85|123.46|122.16|123.46|122.16|123.15|121.85|18
1659850200000|2022-08-07 05:30:00|123.47|122.17|123.51|122.21|123.51|122.21|123.47|122.17|3
1659850500000|2022-08-07 05:35:00|123.52|122.22|123.53|122.23|123.54|122.24|123.5|122.2|15
1659850800000|2022-08-07 05:40:00|123.55|122.25|123.35|122.05|123.57|122.27|123.35|122.05|42
1659851100000|2022-08-07 05:45:00|123.34|122.04|123.43|122.13|123.43|122.13|123.26|121.96|30
1659851400000|2022-08-07 05:50:00|123.46|122.16|123.45|122.15|123.48|122.18|123.43|122.13|18
1659851700000|2022-08-07 05:55:00|123.46|122.16|123.37|122.07|123.46|122.16|123.33|122.03|29
1659852000000|2022-08-07 06:00:00|123.36|122.06|123.38|122.08|123.4|122.1|123.21|121.91|41
1659852300000|2022-08-07 06:05:00|123.39|122.09|123.25|121.95|123.4|122.1|123.18|121.88|34
1659852600000|2022-08-07 06:10:00|123.24|121.94|123.34|122.04|123.34|122.04|123.24|121.94|17
1659852900000|2022-08-07 06:15:00|123.37|122.07|123.41|122.11|123.43|122.13|123.37|122.07|13
1659853200000|2022-08-07 06:20:00|123.42|122.12|123.48|122.18|123.5|122.2|123.41|122.11|48
1659853500000|2022-08-07 06:25:00|123.45|122.15|123.19|121.89|123.45|122.15|123.18|121.88|17
1659853800000|2022-08-07 06:30:00|123.18|121.88|123.33|122.03|123.39|122.09|123.03|121.73|41
1659854100000|2022-08-07 06:35:00|123.37|122.07|123.41|122.11|123.42|122.12|123.37|122.07|11
1659854400000|2022-08-07 06:40:00|123.43|122.13|123.45|122.15|123.5|122.2|123.41|122.11|31
1659854700000|2022-08-07 06:45:00|123.51|122.21|123.56|122.26|123.57|122.27|123.5|122.2|21
1659855000000|2022-08-07 06:50:00|123.55|122.25|123.62|122.32|123.62|122.32|123.55|122.25|12
1659855300000|2022-08-07 06:55:00|123.61|122.31|123.62|122.32|123.64|122.34|123.61|122.31|8
1659855600000|2022-08-07 07:00:00|123.63|122.33|123.7|122.4|123.72|122.42|123.61|122.31|15
1659855900000|2022-08-07 07:05:00|123.69|122.39|123.54|122.24|123.69|122.39|123.43|122.13|24
1659856200000|2022-08-07 07:10:00|123.55|122.25|123.79|122.49|123.79|122.49|123.55|122.25|29
1659856500000|2022-08-07 07:15:00|123.81|122.51|123.58|122.28|123.81|122.51|123.55|122.25|35
1659856800000|2022-08-07 07:20:00|123.57|122.27|123.53|122.23|123.64|122.34|123.52|122.22|16
1659857100000|2022-08-07 07:25:00|123.54|122.24|123.57|122.27|123.65|122.35|123.52|122.22|29
1659857400000|2022-08-07 07:30:00|123.6|122.3|123.72|122.42|123.75|122.45|123.58|122.28|51
1659857700000|2022-08-07 07:35:00|123.71|122.41|123.79|122.49|123.81|122.51|123.66|122.36|22
1659858000000|2022-08-07 07:40:00|123.81|122.51|123.81|122.51|123.85|122.55|123.73|122.43|36
1659858300000|2022-08-07 07:45:00|123.82|122.52|123.89|122.59|123.89|122.59|123.81|122.51|16
1659858600000|2022-08-07 07:50:00|123.88|122.58|123.82|122.52|123.93|122.63|123.82|122.52|13
1659858900000|2022-08-07 07:55:00|123.81|122.51|123.72|122.42|123.81|122.51|123.71|122.41|24
1659859200000|2022-08-07 08:00:00|123.71|122.41|123.65|122.35|123.76|122.46|123.49|122.19|48
1659859500000|2022-08-07 08:05:00|123.64|122.34|123.26|121.96|123.64|122.34|123.26|121.96|68
1659859800000|2022-08-07 08:10:00|123.25|121.95|122.96|121.66|123.26|121.96|122.96|121.66|43
1659860100000|2022-08-07 08:15:00|122.95|121.65|123.01|121.71|123.05|121.75|122.95|121.65|59
1659860400000|2022-08-07 08:20:00|123.05|121.75|123.25|121.95|123.25|121.95|123.05|121.75|38
1659860700000|2022-08-07 08:25:00|123.24|121.94|123.41|122.11|123.41|122.11|123.18|121.88|30
1659861000000|2022-08-07 08:30:00|123.42|122.12|123.63|122.33|123.68|122.38|123.42|122.12|40
1659861300000|2022-08-07 08:35:00|123.64|122.34|123.73|122.43|123.74|122.44|123.54|122.24|33
1659861600000|2022-08-07 08:40:00|123.72|122.42|123.85|122.55|123.85|122.55|123.68|122.38|33
1659861900000|2022-08-07 08:45:00|123.84|122.54|123.91|122.61|123.92|122.62|123.75|122.45|30
1659862200000|2022-08-07 08:50:00|123.92|122.62|123.96|122.66|124|122.7|123.87|122.57|53
1659862500000|2022-08-07 08:55:00|123.95|122.65|123.71|122.41|123.95|122.65|123.54|122.24|104
1659862800000|2022-08-07 09:00:00|123.73|122.43|123.41|122.11|123.73|122.43|123.41|122.11|44
1659863100000|2022-08-07 09:05:00|123.38|122.08|123.64|122.34|123.67|122.37|123.27|121.97|61
1659863400000|2022-08-07 09:10:00|123.6|122.3|123.42|122.12|123.69|122.39|123.42|122.12|51
1659863700000|2022-08-07 09:15:00|123.41|122.11|123.64|122.34|123.64|122.34|123.32|122.02|81
1659864000000|2022-08-07 09:20:00|123.66|122.36|123.66|122.36|123.69|122.39|123.63|122.33|35
1659864300000|2022-08-07 09:25:00|123.56|122.26|123.48|122.18|123.61|122.31|123.43|122.13|59
1659864600000|2022-08-07 09:30:00|123.51|122.21|123.67|122.37|123.69|122.39|123.51|122.21|73
1659864900000|2022-08-07 09:35:00|123.66|122.36|123.51|122.21|123.68|122.38|123.42|122.12|55
1659865200000|2022-08-07 09:40:00|123.52|122.22|123.29|121.99|123.59|122.29|123.28|121.98|43
1659865500000|2022-08-07 09:45:00|123.33|122.03|123.52|122.22|123.58|122.28|123.33|122.03|43
1659865800000|2022-08-07 09:50:00|123.51|122.21|123.66|122.36|123.67|122.37|123.44|122.14|43
1659866100000|2022-08-07 09:55:00|123.67|122.37|123.84|122.54|123.86|122.56|123.67|122.37|11
1659866400000|2022-08-07 10:00:00|123.85|122.55|123.67|122.37|123.85|122.55|123.67|122.37|46
1659866700000|2022-08-07 10:05:00|123.68|122.38|123.85|122.55|123.86|122.56|123.67|122.37|37
1659867000000|2022-08-07 10:10:00|123.84|122.54|123.67|122.37|123.84|122.54|123.64|122.34|44
1659867300000|2022-08-07 10:15:00|123.68|122.38|123.85|122.55|123.85|122.55|123.68|122.38|19
1659867600000|2022-08-07 10:20:00|123.92|122.62|123.97|122.67|124|122.7|123.86|122.56|50
1659867900000|2022-08-07 10:25:00|123.96|122.66|124.05|122.75|124.1|122.8|123.96|122.66|37
1659868200000|2022-08-07 10:30:00|124.04|122.74|124.12|122.82|124.13|122.83|124.04|122.74|30
1659868500000|2022-08-07 10:35:00|124.13|122.83|124.04|122.74|124.13|122.83|124.04|122.74|21
1659868800000|2022-08-07 10:40:00|124.03|122.73|123.96|122.66|124.04|122.74|123.89|122.59|20
1659869100000|2022-08-07 10:45:00|123.99|122.69|124.04|122.74|124.06|122.76|123.98|122.68|18
1659869400000|2022-08-07 10:50:00|124.05|122.75|124.11|122.81|124.11|122.81|123.94|122.64|39
1659869700000|2022-08-07 10:55:00|124.1|122.8|124.31|123.01|124.32|123.02|124.04|122.74|46
1659870000000|2022-08-07 11:00:00|124.27|122.97|124.44|123.14|124.44|123.14|124.19|122.89|47
1659870300000|2022-08-07 11:05:00|124.43|123.13|124.43|123.13|124.45|123.15|124.23|122.93|49
1659870600000|2022-08-07 11:10:00|124.45|123.15|124.37|123.07|124.45|123.15|124.37|123.07|15
1659870900000|2022-08-07 11:15:00|124.36|123.06|123.96|122.66|124.36|123.06|123.9|122.6|36
1659871200000|2022-08-07 11:20:00|123.99|122.69|124|122.7|124.04|122.74|123.88|122.58|36
1659871500000|2022-08-07 11:25:00|124.01|122.71|124.04|122.74|124.13|122.83|123.92|122.62|47
1659871800000|2022-08-07 11:30:00|124.03|122.73|123.92|122.62|124.03|122.73|123.87|122.57|39
1659872100000|2022-08-07 11:35:00|123.93|122.63|123.95|122.65|124.02|122.72|123.91|122.61|24
1659872400000|2022-08-07 11:40:00|123.96|122.66|123.95|122.65|124.01|122.71|123.89|122.59|25
1659872700000|2022-08-07 11:45:00|123.96|122.66|124.29|122.99|124.35|123.05|123.96|122.66|77
1659873000000|2022-08-07 11:50:00|124.28|122.98|124.3|123|124.3|123|124.23|122.93|54
1659873300000|2022-08-07 11:55:00|124.29|122.99|124.41|123.11|124.41|123.11|124.24|122.94|51
1659873600000|2022-08-07 12:00:00|124.42|123.12|124.9|123.6|124.95|123.65|124.42|123.12|104
1659873900000|2022-08-07 12:05:00|124.92|123.62|124.6|123.3|124.96|123.66|124.42|123.12|94
1659874200000|2022-08-07 12:10:00|124.59|123.29|124.62|123.32|124.68|123.38|124.51|123.21|76
1659874500000|2022-08-07 12:15:00|124.63|123.33|124.42|123.12|124.74|123.44|124.41|123.11|91
1659874800000|2022-08-07 12:20:00|124.43|123.13|124.39|123.09|124.43|123.13|124.28|122.98|39
1659875100000|2022-08-07 12:25:00|124.38|123.08|124.22|122.92|124.38|123.08|124.16|122.86|62
1659875400000|2022-08-07 12:30:00|124.21|122.91|124.16|122.86|124.21|122.91|124.16|122.86|26
1659875700000|2022-08-07 12:35:00|124.17|122.87|124.2|122.9|124.21|122.91|124.16|122.86|35
1659876000000|2022-08-07 12:40:00|124.18|122.88|124.18|122.88|124.18|122.88|124.16|122.86|11
1659876300000|2022-08-07 12:45:00|124.17|122.87|124.22|122.92|124.34|123.04|124.16|122.86|36
1659876600000|2022-08-07 12:50:00|124.21|122.91|124.52|123.22|124.63|123.33|124.2|122.9|139
1659876900000|2022-08-07 12:55:00|124.5|123.2|124.59|123.29|124.62|123.32|124.47|123.17|104
1659877200000|2022-08-07 13:00:00|124.6|123.3|124.61|123.31|124.75|123.45|124.59|123.29|65
1659877500000|2022-08-07 13:05:00|124.59|123.29|124.52|123.22|124.69|123.39|124.38|123.08|83
1659877800000|2022-08-07 13:10:00|124.55|123.25|124.52|123.22|124.6|123.3|124.46|123.16|75
1659878100000|2022-08-07 13:15:00|124.53|123.23|124.4|123.1|124.56|123.26|124.36|123.06|82
1659878400000|2022-08-07 13:20:00|124.41|123.11|124.61|123.31|124.61|123.31|124.41|123.11|45
1659878700000|2022-08-07 13:25:00|124.62|123.32|124.69|123.39|124.88|123.58|124.62|123.32|45
1659879000000|2022-08-07 13:30:00|124.7|123.4|124.59|123.29|124.74|123.44|124.51|123.21|49
1659879300000|2022-08-07 13:35:00|124.58|123.28|124.66|123.36|124.71|123.41|124.56|123.26|40
1659879600000|2022-08-07 13:40:00|124.65|123.35|124.67|123.37|124.7|123.4|124.63|123.33|25
1659879900000|2022-08-07 13:45:00|124.69|123.39|125.16|123.86|125.2|123.9|124.67|123.37|42
1659880200000|2022-08-07 13:50:00|125.15|123.85|125.1|123.8|125.15|123.85|125|123.7|50
1659880500000|2022-08-07 13:55:00|125.11|123.81|125.18|123.88|125.19|123.89|125.03|123.73|54
1659880800000|2022-08-07 14:00:00|125.19|123.89|125.4|124.1|125.58|124.28|125.18|123.88|63
1659881100000|2022-08-07 14:05:00|125.39|124.09|125.09|123.79|125.39|124.09|124.92|123.62|82
1659881400000|2022-08-07 14:10:00|125.1|123.8|125.14|123.84|125.25|123.95|125.02|123.72|66
1659881700000|2022-08-07 14:15:00|125.15|123.85|124.97|123.67|125.19|123.89|124.93|123.63|91
1659882000000|2022-08-07 14:20:00|124.96|123.66|124.69|123.39|125|123.7|124.68|123.38|112
1659882300000|2022-08-07 14:25:00|124.68|123.38|124.55|123.25|124.77|123.47|124.54|123.24|72
1659882600000|2022-08-07 14:30:00|124.54|123.24|124.37|123.07|124.56|123.26|124.31|123.01|61
1659882900000|2022-08-07 14:35:00|124.36|123.06|124.52|123.22|124.52|123.22|124.36|123.06|27
1659883200000|2022-08-07 14:40:00|124.53|123.23|124.74|123.44|124.75|123.45|124.53|123.23|39
1659883500000|2022-08-07 14:45:00|124.73|123.43|124.7|123.4|124.77|123.47|124.63|123.33|50
1659883800000|2022-08-07 14:50:00|124.71|123.41|124.77|123.47|124.82|123.52|124.68|123.38|49
1659884100000|2022-08-07 14:55:00|124.78|123.48|124.88|123.58|124.89|123.59|124.77|123.47|51
1659884400000|2022-08-07 15:00:00|124.89|123.59|124.7|123.4|124.92|123.62|124.62|123.32|53
1659884700000|2022-08-07 15:05:00|124.71|123.41|124.9|123.6|124.9|123.6|124.71|123.41|19
1659885000000|2022-08-07 15:10:00|124.89|123.59|124.82|123.52|124.92|123.62|124.82|123.52|27
1659885300000|2022-08-07 15:15:00|124.8|123.5|124.68|123.38|124.8|123.5|124.53|123.23|45
1659885600000|2022-08-07 15:20:00|124.69|123.39|124.49|123.19|124.77|123.47|124.45|123.15|68
1659885900000|2022-08-07 15:25:00|124.48|123.18|124.49|123.19|124.6|123.3|124.4|123.1|88
1659886200000|2022-08-07 15:30:00|124.51|123.21|124.52|123.22|124.57|123.27|124.34|123.04|57
1659886500000|2022-08-07 15:35:00|124.53|123.23|124.54|123.24|124.62|123.32|124.53|123.23|20
1659886800000|2022-08-07 15:40:00|124.53|123.23|124.55|123.25|124.55|123.25|124.37|123.07|65
1659887100000|2022-08-07 15:45:00|124.54|123.24|124.46|123.16|124.56|123.26|124.38|123.08|47
1659887400000|2022-08-07 15:50:00|124.45|123.15|124.34|123.04|124.52|123.22|124.32|123.02|33
1659887700000|2022-08-07 15:55:00|124.37|123.07|124.16|122.86|124.37|123.07|124.16|122.86|74
1659888000000|2022-08-07 16:00:00|124.17|122.87|124.01|122.71|124.25|122.95|124.01|122.71|77
1659888300000|2022-08-07 16:05:00|124.02|122.72|124.03|122.73|124.03|122.73|123.9|122.6|43
1659888600000|2022-08-07 16:10:00|124.06|122.76|124.28|122.98|124.28|122.98|124.06|122.76|21
1659888900000|2022-08-07 16:15:00|124.32|123.02|124.39|123.09|124.45|123.15|124.29|122.99|50
1659889200000|2022-08-07 16:20:00|124.38|123.08|124.43|123.13|124.53|123.23|124.33|123.03|54
1659889500000|2022-08-07 16:25:00|124.44|123.14|124.59|123.29|124.6|123.3|124.43|123.13|45
1659889800000|2022-08-07 16:30:00|124.6|123.3|124.74|123.44|124.75|123.45|124.57|123.27|37
1659890100000|2022-08-07 16:35:00|124.73|123.43|124.73|123.43|124.75|123.45|124.71|123.41|49
1659890400000|2022-08-07 16:40:00|124.74|123.44|124.84|123.54|124.85|123.55|124.74|123.44|23
1659890700000|2022-08-07 16:45:00|124.85|123.55|124.79|123.49|124.85|123.55|124.79|123.49|20
1659891000000|2022-08-07 16:50:00|124.74|123.44|124.9|123.6|124.9|123.6|124.74|123.44|23
1659891300000|2022-08-07 16:55:00|124.89|123.59|124.86|123.56|124.9|123.6|124.83|123.53|13
1659891600000|2022-08-07 17:00:00|124.87|123.57|124.84|123.54|124.9|123.6|124.84|123.54|19
1659891900000|2022-08-07 17:05:00|124.83|123.53|124.9|123.6|124.9|123.6|124.76|123.46|22
1659892200000|2022-08-07 17:10:00|124.92|123.62|125.32|124.02|125.35|124.05|124.92|123.62|42
1659892500000|2022-08-07 17:15:00|125.33|124.03|125.37|124.07|125.44|124.14|125.32|124.02|79
1659892800000|2022-08-07 17:20:00|125.36|124.06|125.19|123.89|125.36|124.06|125.15|123.85|69
1659893100000|2022-08-07 17:25:00|125.21|123.91|125.2|123.9|125.35|124.05|125.19|123.89|57
1659893400000|2022-08-07 17:30:00|125.21|123.91|125.21|123.91|125.4|124.1|125.16|123.86|65
1659893700000|2022-08-07 17:35:00|125.22|123.92|125.11|123.81|125.33|124.03|125.11|123.81|68
1659894000000|2022-08-07 17:40:00|125.12|123.82|124.99|123.69|125.14|123.84|124.99|123.69|53
1659894300000|2022-08-07 17:45:00|124.96|123.66|124.85|123.55|125.05|123.75|124.78|123.48|56
1659894600000|2022-08-07 17:50:00|124.87|123.57|124.86|123.56|125.14|123.84|124.52|123.22|66
1659894900000|2022-08-07 17:55:00|124.87|123.57|124.82|123.52|124.88|123.58|124.63|123.33|113
1659895200000|2022-08-07 18:00:00|124.83|123.53|124.9|123.6|124.95|123.65|124.83|123.53|73
1659895500000|2022-08-07 18:05:00|124.91|123.61|124.82|123.52|124.91|123.61|124.81|123.51|21
1659895800000|2022-08-07 18:10:00|124.81|123.51|124.92|123.62|125.03|123.73|124.81|123.51|88
1659896100000|2022-08-07 18:15:00|124.97|123.67|124.96|123.66|124.99|123.69|124.96|123.66|5
1659896400000|2022-08-07 18:20:00|125.02|123.72|125.11|123.81|125.14|123.84|124.96|123.66|62
1659896700000|2022-08-07 18:25:00|125.1|123.8|125.12|123.82|125.14|123.84|125.07|123.77|19
1659897000000|2022-08-07 18:30:00|125.13|123.83|125.13|123.83|125.16|123.86|125.09|123.79|36
1659897300000|2022-08-07 18:35:00|125.12|123.82|125.13|123.83|125.13|123.83|125.12|123.82|2
1659897600000|2022-08-07 18:40:00|125.11|123.81|125.13|123.83|125.18|123.88|125.09|123.79|25
1659897900000|2022-08-07 18:45:00|125.14|123.84|125.07|123.77|125.14|123.84|125.06|123.76|26
1659898200000|2022-08-07 18:50:00|125.08|123.78|125.17|123.87|125.17|123.87|124.97|123.67|27
1659898500000|2022-08-07 18:55:00|125.21|123.91|125.12|123.82|125.22|123.92|125.12|123.82|21
1659898800000|2022-08-07 19:00:00|125.11|123.81|124.92|123.62|125.11|123.81|124.92|123.62|25
1659899100000|2022-08-07 19:05:00|124.94|123.64|125|123.7|125.04|123.74|124.87|123.57|38
1659899400000|2022-08-07 19:10:00|125.01|123.71|125.02|123.72|125.07|123.77|125.01|123.71|21
1659899700000|2022-08-07 19:15:00|125.03|123.73|125.02|123.72|125.06|123.76|125.01|123.71|13
1659900000000|2022-08-07 19:20:00|125.03|123.73|125.06|123.76|125.15|123.85|125.03|123.73|43
1659900300000|2022-08-07 19:25:00|125.05|123.75|124.99|123.69|125.06|123.76|124.99|123.69|5
1659900600000|2022-08-07 19:30:00|125|123.7|124.98|123.68|125.02|123.72|124.97|123.67|35
1659900900000|2022-08-07 19:35:00|124.97|123.67|124.99|123.69|125|123.7|124.96|123.66|13
1659901200000|2022-08-07 19:40:00|124.97|123.67|124.98|123.68|124.99|123.69|124.94|123.64|21
1659901500000|2022-08-07 19:45:00|124.97|123.67|124.95|123.65|125.04|123.74|124.94|123.64|30
1659901800000|2022-08-07 19:50:00|124.93|123.63|124.89|123.59|124.95|123.65|124.87|123.57|16
1659902100000|2022-08-07 19:55:00|124.88|123.58|124.64|123.34|124.88|123.58|124.6|123.3|29
1659902400000|2022-08-07 20:00:00|124.66|123.36|124.89|123.59|124.89|123.59|124.66|123.36|56
1659902700000|2022-08-07 20:05:00|124.87|123.57|125.03|123.73|125.12|123.82|124.87|123.57|32
1659903000000|2022-08-07 20:10:00|125|123.7|125|123.7|125.04|123.74|124.98|123.68|41
1659903300000|2022-08-07 20:15:00|125.01|123.71|125.02|123.72|125.06|123.76|124.98|123.68|35
1659903600000|2022-08-07 20:20:00|125.01|123.71|125.1|123.8|125.1|123.8|124.97|123.67|45
1659903900000|2022-08-07 20:25:00|125.17|123.87|125.2|123.9|125.35|124.05|125.17|123.87|64
1659904200000|2022-08-07 20:30:00|125.21|123.91|125.29|123.99|125.29|123.99|125.2|123.9|49
1659904500000|2022-08-07 20:35:00|125.32|124.02|125.25|123.95|125.33|124.03|125.25|123.95|43
1659904800000|2022-08-07 20:40:00|125.26|123.96|125.31|124.01|125.35|124.05|125.26|123.96|45
1659905100000|2022-08-07 20:45:00|125.32|124.02|125.35|124.05|125.35|124.05|125.3|124|23
1659905400000|2022-08-07 20:50:00|125.4|124.1|125.43|124.13|125.5|124.2|125.4|124.1|21
1659905700000|2022-08-07 20:55:00|125.44|124.14|125.57|124.27|125.62|124.32|125.42|124.12|49
1659906000000|2022-08-07 21:00:00|125.59|124.29|125.49|124.19|125.64|124.34|125.4|124.1|185
1659906300000|2022-08-07 21:05:00|125.5|124.2|125.67|124.37|125.73|124.43|125.47|124.17|133
1659906600000|2022-08-07 21:10:00|125.66|124.36|125.78|124.48|125.85|124.55|125.6|124.3|71
1659906900000|2022-08-07 21:15:00|125.77|124.47|125.86|124.56|125.94|124.64|125.71|124.41|41
1659907200000|2022-08-07 21:20:00|125.8|124.5|125.49|124.19|125.8|124.5|125.47|124.17|66
1659907500000|2022-08-07 21:25:00|125.48|124.18|125.54|124.24|125.55|124.25|125.48|124.18|44
1659907800000|2022-08-07 21:30:00|125.52|124.22|125.52|124.22|125.54|124.24|125.51|124.21|82
1659908100000|2022-08-07 21:35:00|125.51|124.21|125.23|123.93|125.52|124.22|125.22|123.92|69
1659908400000|2022-08-07 21:40:00|125.26|123.96|125.31|124.01|125.36|124.06|125.26|123.96|49
1659908700000|2022-08-07 21:45:00|125.3|124|125.28|123.98|125.31|124.01|125.28|123.98|52
1659909000000|2022-08-07 21:50:00|125.29|123.99|125.29|123.99|125.29|123.99|125.28|123.98|3
1659909300000|2022-08-07 21:55:00|125.28|123.98|125.27|123.97|125.34|124.04|125.22|123.92|49
1659909600000|2022-08-07 22:00:00|125.25|123.95|124.81|123.51|125.27|123.97|124.72|123.42|100
1659909900000|2022-08-07 22:05:00|124.82|123.52|124.83|123.53|124.88|123.58|124.78|123.48|61
1659910200000|2022-08-07 22:10:00|124.84|123.54|124.91|123.61|124.95|123.65|124.82|123.52|46
1659910500000|2022-08-07 22:15:00|124.92|123.62|124.96|123.66|125.05|123.75|124.92|123.62|66
1659910800000|2022-08-07 22:20:00|124.95|123.65|124.77|123.47|124.96|123.66|124.77|123.47|49
1659911100000|2022-08-07 22:25:00|124.78|123.48|124.76|123.46|124.92|123.62|124.73|123.43|117
1659911400000|2022-08-07 22:30:00|124.77|123.47|124.69|123.39|124.85|123.55|124.69|123.39|42
1659911700000|2022-08-07 22:35:00|124.68|123.38|124.74|123.44|124.77|123.47|124.59|123.29|92
1659912000000|2022-08-07 22:40:00|124.7|123.4|124.58|123.28|124.72|123.42|124.55|123.25|94
1659912300000|2022-08-07 22:45:00|124.57|123.27|124.58|123.28|124.61|123.31|124.55|123.25|95
1659912600000|2022-08-07 22:50:00|124.6|123.3|124.58|123.28|124.61|123.31|124.57|123.27|94
1659912900000|2022-08-07 22:55:00|124.57|123.27|124.69|123.39|124.7|123.4|124.53|123.23|80
1659913200000|2022-08-07 23:00:00|124.7|123.4|124.34|123.04|124.74|123.44|124.26|122.96|217
1659913500000|2022-08-07 23:05:00|124.33|123.03|124.15|122.85|124.38|123.08|124.14|122.84|143
1659913800000|2022-08-07 23:10:00|124.14|122.84|123.98|122.68|124.16|122.86|123.93|122.63|167
1659914100000|2022-08-07 23:15:00|123.92|122.62|123.98|122.68|124.04|122.74|123.9|122.6|122
1659914400000|2022-08-07 23:20:00|123.93|122.63|123.98|122.68|124.01|122.71|123.9|122.6|47
1659914700000|2022-08-07 23:25:00|123.96|122.66|123.74|122.44|123.98|122.68|123.71|122.41|92
1659915000000|2022-08-07 23:30:00|123.73|122.43|123.87|122.57|123.87|122.57|123.71|122.41|88
1659915300000|2022-08-07 23:35:00|123.9|122.6|123.83|122.53|123.94|122.64|123.81|122.51|123
1659915600000|2022-08-07 23:40:00|123.82|122.52|123.82|122.52|123.87|122.57|123.69|122.39|171
1659915900000|2022-08-07 23:45:00|123.83|122.53|123.73|122.43|123.87|122.57|123.67|122.37|100
1659916200000|2022-08-07 23:50:00|123.68|122.38|123.55|122.25|123.72|122.42|123.5|122.2|80
1659916500000|2022-08-07 23:55:00|123.56|122.26|123.56|122.26|123.57|122.27|123.52|122.22|103
1659916800000|2022-08-08 00:00:00|123.55|122.25|123.68|122.38|123.68|122.38|123.51|122.21|146
1659917100000|2022-08-08 00:05:00|123.66|122.36|123.91|122.61|123.94|122.64|123.56|122.26|99
1659917400000|2022-08-08 00:10:00|123.93|122.63|124.45|123.15|124.48|123.18|123.93|122.63|217
1659917700000|2022-08-08 00:15:00|124.46|123.16|125.04|123.74|125.05|123.75|124.45|123.15|203
1659918000000|2022-08-08 00:20:00|125.03|123.73|124.84|123.54|125.03|123.73|124.76|123.46|85
1659918300000|2022-08-08 00:25:00|124.85|123.55|124.62|123.32|124.87|123.57|124.54|123.24|117
1659918600000|2022-08-08 00:30:00|124.61|123.31|124.36|123.06|124.61|123.31|124.15|122.85|174
1659918900000|2022-08-08 00:35:00|124.38|123.08|124.25|122.95|124.42|123.12|124.21|122.91|85
1659919200000|2022-08-08 00:40:00|124.24|122.94|124.35|123.05|124.42|123.12|124.23|122.93|59
1659919500000|2022-08-08 00:45:00|124.36|123.06|124.35|123.05|124.51|123.21|124.32|123.02|146
1659919800000|2022-08-08 00:50:00|124.34|123.04|124.23|122.93|124.37|123.07|124.2|122.9|145
1659920100000|2022-08-08 00:55:00|124.24|122.94|124.21|122.91|124.24|122.94|124.09|122.79|84
1659920400000|2022-08-08 01:00:00|124.18|122.88|124.1|122.8|124.22|122.92|124.1|122.8|81
1659920700000|2022-08-08 01:05:00|124.11|122.81|124.22|122.92|124.25|122.95|124.02|122.72|88
1659921000000|2022-08-08 01:10:00|124.17|122.87|124.06|122.76|124.24|122.94|124.05|122.75|87
1659921300000|2022-08-08 01:15:00|124.05|122.75|124.06|122.76|124.26|122.96|124.05|122.75|87
1659921600000|2022-08-08 01:20:00|124.05|122.75|124.01|122.71|124.09|122.79|123.84|122.54|48
1659921900000|2022-08-08 01:25:00|124|122.7|124.03|122.73|124.03|122.73|123.81|122.51|44
1659922200000|2022-08-08 01:30:00|124.04|122.74|123.95|122.65|124.05|122.75|123.88|122.58|81
1659922500000|2022-08-08 01:35:00|123.92|122.62|123.87|122.57|123.96|122.66|123.85|122.55|35
1659922800000|2022-08-08 01:40:00|123.88|122.58|123.94|122.64|123.96|122.66|123.88|122.58|56
1659923100000|2022-08-08 01:45:00|123.91|122.61|123.94|122.64|123.94|122.64|123.83|122.53|60
1659923400000|2022-08-08 01:50:00|123.92|122.62|123.88|122.58|123.94|122.64|123.83|122.53|47
1659923700000|2022-08-08 01:55:00|123.89|122.59|123.97|122.67|124.02|122.72|123.89|122.59|24
1659924000000|2022-08-08 02:00:00|123.98|122.68|123.99|122.69|123.99|122.69|123.87|122.57|51
1659924300000|2022-08-08 02:05:00|124.02|122.72|124.04|122.74|124.05|122.75|123.93|122.63|76
1659924600000|2022-08-08 02:10:00|124.03|122.73|124.12|122.82|124.13|122.83|123.95|122.65|64
1659924900000|2022-08-08 02:15:00|124.11|122.81|124.16|122.86|124.34|123.04|124.05|122.75|108
1659925200000|2022-08-08 02:20:00|124.15|122.85|124.14|122.84|124.22|122.92|124.07|122.77|70
1659925500000|2022-08-08 02:25:00|124.15|122.85|124.25|122.95|124.33|123.03|124.15|122.85|58
1659925800000|2022-08-08 02:30:00|124.29|122.99|124.4|123.1|124.42|123.12|124.28|122.98|56
1659926100000|2022-08-08 02:35:00|124.39|123.09|124.75|123.45|124.75|123.45|124.39|123.09|75
1659926400000|2022-08-08 02:40:00|124.8|123.5|124.94|123.64|125.05|123.75|124.8|123.5|90
1659926700000|2022-08-08 02:45:00|124.92|123.62|124.83|123.53|125.02|123.72|124.77|123.47|58
1659927000000|2022-08-08 02:50:00|124.87|123.57|125.02|123.72|125.03|123.73|124.83|123.53|52
1659927300000|2022-08-08 02:55:00|125.01|123.71|125.03|123.73|125.05|123.75|124.86|123.56|82
1659927600000|2022-08-08 03:00:00|125.04|123.74|124.77|123.47|125.05|123.75|124.72|123.42|74
1659927900000|2022-08-08 03:05:00|124.79|123.49|124.79|123.49|124.83|123.53|124.79|123.49|21
1659928200000|2022-08-08 03:10:00|124.81|123.51|124.93|123.63|124.94|123.64|124.8|123.5|61
1659928500000|2022-08-08 03:15:00|124.94|123.64|124.96|123.66|124.96|123.66|124.84|123.54|31
1659928800000|2022-08-08 03:20:00|124.98|123.68|124.95|123.65|125.17|123.87|124.95|123.65|46
1659929100000|2022-08-08 03:25:00|124.93|123.63|124.86|123.56|124.94|123.64|124.83|123.53|40
1659929400000|2022-08-08 03:30:00|124.84|123.54|124.86|123.56|125.08|123.78|124.83|123.53|81
1659929700000|2022-08-08 03:35:00|124.87|123.57|124.94|123.64|125.02|123.72|124.87|123.57|53
1659930000000|2022-08-08 03:40:00|124.92|123.62|125.11|123.81|125.11|123.81|124.87|123.57|62
1659930300000|2022-08-08 03:45:00|125.12|123.82|125.16|123.86|125.18|123.88|125.11|123.81|74
1659930600000|2022-08-08 03:50:00|125.17|123.87|125.17|123.87|125.17|123.87|125.04|123.74|34
1659930900000|2022-08-08 03:55:00|125.16|123.86|125.07|123.77|125.16|123.86|125.02|123.72|29
1659931200000|2022-08-08 04:00:00|125.1|123.8|125.07|123.77|125.17|123.87|125.04|123.74|32
1659931500000|2022-08-08 04:05:00|125.01|123.71|125.13|123.83|125.17|123.87|125.01|123.71|31
1659931800000|2022-08-08 04:10:00|125.14|123.84|125.04|123.74|125.17|123.87|125.03|123.73|103
1659932100000|2022-08-08 04:15:00|125.05|123.75|125.04|123.74|125.2|123.9|125.02|123.72|87
1659932400000|2022-08-08 04:20:00|125.01|123.71|124.95|123.65|125.02|123.72|124.92|123.62|20
1659932700000|2022-08-08 04:25:00|125|123.7|125.1|123.8|125.11|123.81|125|123.7|123
1659933000000|2022-08-08 04:30:00|125.11|123.81|125.29|123.99|125.34|124.04|125.09|123.79|70
1659933300000|2022-08-08 04:35:00|125.33|124.03|125.28|123.98|125.35|124.05|125.28|123.98|89
1659933600000|2022-08-08 04:40:00|125.29|123.99|125.3|124|125.31|124.01|125.22|123.92|64
1659933900000|2022-08-08 04:45:00|125.29|123.99|125.31|124.01|125.41|124.11|125.29|123.99|120
1659934200000|2022-08-08 04:50:00|125.29|123.99|125.42|124.12|125.43|124.13|125.29|123.99|124
1659934500000|2022-08-08 04:55:00|125.43|124.13|125.41|124.11|125.43|124.13|125.33|124.03|121
1659934800000|2022-08-08 05:00:00|125.42|124.12|125.38|124.08|125.5|124.2|125.37|124.07|107
1659935100000|2022-08-08 05:05:00|125.33|124.03|125.42|124.12|125.43|124.13|125.33|124.03|90
1659935400000|2022-08-08 05:10:00|125.41|124.11|125.69|124.39|125.73|124.43|125.41|124.11|39
1659935700000|2022-08-08 05:15:00|125.7|124.4|125.96|124.66|125.99|124.69|125.7|124.4|140
1659936000000|2022-08-08 05:20:00|125.97|124.67|126.36|125.06|126.38|125.08|125.96|124.66|104
1659936300000|2022-08-08 05:25:00|126.35|125.05|126.14|124.84|126.36|125.06|126.12|124.82|118
1659936600000|2022-08-08 05:30:00|126.13|124.83|126.01|124.71|126.27|124.97|125.94|124.64|134
1659936900000|2022-08-08 05:35:00|126|124.7|126.03|124.73|126.1|124.8|125.99|124.69|106
1659937200000|2022-08-08 05:40:00|126.02|124.72|126.07|124.77|126.21|124.91|125.94|124.64|77
1659937500000|2022-08-08 05:45:00|126.08|124.78|126.22|124.92|126.28|124.98|126.08|124.78|98
1659937800000|2022-08-08 05:50:00|126.23|124.93|125.77|124.47|126.25|124.95|125.77|124.47|79
1659938100000|2022-08-08 05:55:00|125.78|124.48|126.01|124.71|126.07|124.77|125.78|124.48|85
1659938400000|2022-08-08 06:00:00|126.02|124.72|126.35|125.05|126.37|125.07|126.02|124.72|148
1659938700000|2022-08-08 06:05:00|126.36|125.06|126.44|125.14|126.52|125.22|126.26|124.96|176
1659939000000|2022-08-08 06:10:00|126.43|125.13|126.5|125.2|126.59|125.29|126.33|125.03|144
1659939300000|2022-08-08 06:15:00|126.52|125.22|127|125.7|127|125.7|126.52|125.22|72
1659939600000|2022-08-08 06:20:00|127.01|125.71|126.94|125.64|127.01|125.71|126.93|125.63|71
1659939900000|2022-08-08 06:25:00|126.93|125.63|126.82|125.52|126.93|125.63|126.77|125.47|75
1659940200000|2022-08-08 06:30:00|126.81|125.51|126.74|125.44|127.14|125.84|126.69|125.39|197
1659940500000|2022-08-08 06:35:00|126.76|125.46|126.54|125.24|126.78|125.48|126.53|125.23|129
1659940800000|2022-08-08 06:40:00|126.53|125.23|126.93|125.63|127.07|125.77|126.53|125.23|122
1659941100000|2022-08-08 06:45:00|126.94|125.64|126.97|125.67|127.02|125.72|126.85|125.55|109
1659941400000|2022-08-08 06:50:00|126.99|125.69|127.24|125.94|127.24|125.94|126.99|125.69|86
1659941700000|2022-08-08 06:55:00|127.25|125.95|127.24|125.94|127.3|126|127.22|125.92|91
1659942000000|2022-08-08 07:00:00|127.25|125.95|127.3|126|127.41|126.11|127.2|125.9|120
1659942300000|2022-08-08 07:05:00|127.31|126.01|127.29|125.99|127.43|126.13|127.13|125.83|130
1659942600000|2022-08-08 07:10:00|127.28|125.98|127.33|126.03|127.41|126.11|127.24|125.94|112
1659942900000|2022-08-08 07:15:00|127.32|126.02|127.14|125.84|127.42|126.12|127.13|125.83|203
1659943200000|2022-08-08 07:20:00|127.08|125.78|127.13|125.83|127.17|125.87|126.93|125.63|92
1659943500000|2022-08-08 07:25:00|127.14|125.84|127.1|125.8|127.23|125.93|127.05|125.75|109
1659943800000|2022-08-08 07:30:00|127.08|125.78|127.15|125.85|127.23|125.93|127.05|125.75|99
1659944100000|2022-08-08 07:35:00|127.14|125.84|127.16|125.86|127.24|125.94|127.08|125.78|103
1659944400000|2022-08-08 07:40:00|127.18|125.88|126.9|125.6|127.2|125.9|126.87|125.57|65
1659944700000|2022-08-08 07:45:00|126.91|125.61|126.97|125.67|126.98|125.68|126.81|125.51|65
1659945000000|2022-08-08 07:50:00|126.98|125.68|127.09|125.79|127.11|125.81|126.96|125.66|66
1659945300000|2022-08-08 07:55:00|127.08|125.78|127.04|125.74|127.2|125.9|127.03|125.73|65
1659945600000|2022-08-08 08:00:00|127.03|125.73|127.16|125.86|127.16|125.86|126.95|125.65|80
1659945900000|2022-08-08 08:05:00|127.14|125.84|126.99|125.69|127.18|125.88|126.97|125.67|114
1659946200000|2022-08-08 08:10:00|127|125.7|127.14|125.84|127.22|125.92|126.9|125.6|140
1659946500000|2022-08-08 08:15:00|127.13|125.83|127.13|125.83|127.13|125.83|127.03|125.73|79
1659946800000|2022-08-08 08:20:00|127.2|125.9|127.45|126.15|127.45|126.15|127.2|125.9|28
1659947100000|2022-08-08 08:25:00|127.42|126.12|127.38|126.08|127.59|126.29|127.35|126.05|125
1659947400000|2022-08-08 08:30:00|127.37|126.07|127.65|126.35|127.83|126.53|127.36|126.06|170
1659947700000|2022-08-08 08:35:00|127.67|126.37|127.69|126.39|127.7|126.4|127.45|126.15|169
1659948000000|2022-08-08 08:40:00|127.68|126.38|127.57|126.27|127.71|126.41|127.46|126.16|155
1659948300000|2022-08-08 08:45:00|127.56|126.26|128.04|126.74|128.26|126.96|127.55|126.25|263
1659948600000|2022-08-08 08:50:00|128.02|126.72|128.41|127.11|128.41|127.11|128|126.7|179
1659948900000|2022-08-08 08:55:00|128.42|127.12|128.73|127.43|128.88|127.58|128.37|127.07|284
1659949200000|2022-08-08 09:00:00|128.74|127.44|128.46|127.16|128.85|127.55|128.46|127.16|199
1659949500000|2022-08-08 09:05:00|128.47|127.17|128.55|127.25|128.64|127.34|128.46|127.16|172
1659949800000|2022-08-08 09:10:00|128.54|127.24|128.42|127.12|128.63|127.33|128.36|127.06|229
1659950100000|2022-08-08 09:15:00|128.43|127.13|128.63|127.33|128.63|127.33|128.38|127.08|195
1659950400000|2022-08-08 09:20:00|128.64|127.34|129.04|127.74|129.07|127.77|128.63|127.33|75
1659950700000|2022-08-08 09:25:00|128.98|127.68|128.88|127.58|129.04|127.74|128.87|127.57|71
1659951000000|2022-08-08 09:30:00|128.91|127.61|128.51|127.21|128.93|127.63|128.48|127.18|107
1659951300000|2022-08-08 09:35:00|128.49|127.19|128.18|126.88|128.53|127.23|128.13|126.83|190
1659951600000|2022-08-08 09:40:00|128.19|126.89|128.29|126.99|128.29|126.99|128.18|126.88|73
1659951900000|2022-08-08 09:45:00|128.28|126.98|128.19|126.89|128.3|127|128.15|126.85|74
1659952200000|2022-08-08 09:50:00|128.2|126.9|128.19|126.89|128.21|126.91|128.19|126.89|54
1659952500000|2022-08-08 09:55:00|128.2|126.9|128.28|126.98|128.3|127|128.15|126.85|47
1659952800000|2022-08-08 10:00:00|128.27|126.97|128.46|127.16|128.47|127.17|128.27|126.97|103
1659953100000|2022-08-08 10:05:00|128.45|127.15|128.44|127.14|128.5|127.2|128.41|127.11|57
1659953400000|2022-08-08 10:10:00|128.43|127.13|128.4|127.1|128.54|127.24|128.37|127.07|118
1659953700000|2022-08-08 10:15:00|128.39|127.09|128.43|127.13|128.59|127.29|128.38|127.08|90
1659954000000|2022-08-08 10:20:00|128.44|127.14|128.24|126.94|128.48|127.18|128.19|126.89|149
1659954300000|2022-08-08 10:25:00|128.23|126.93|128.43|127.13|128.43|127.13|128.21|126.91|108
1659954600000|2022-08-08 10:30:00|128.42|127.12|128.79|127.49|128.83|127.53|128.42|127.12|106
1659954900000|2022-08-08 10:35:00|128.8|127.5|128.86|127.56|128.95|127.65|128.8|127.5|82
1659955200000|2022-08-08 10:40:00|128.84|127.54|128.8|127.5|128.97|127.67|128.76|127.46|72
1659955500000|2022-08-08 10:45:00|128.79|127.49|128.46|127.16|128.84|127.54|128.46|127.16|138
1659955800000|2022-08-08 10:50:00|128.47|127.17|128.38|127.08|128.53|127.23|128.34|127.04|155
1659956100000|2022-08-08 10:55:00|128.4|127.1|128.35|127.05|128.4|127.1|128.33|127.03|83
1659956400000|2022-08-08 11:00:00|128.34|127.04|128.25|126.95|128.35|127.05|128.18|126.88|100
1659956700000|2022-08-08 11:05:00|128.24|126.94|128.35|127.05|128.36|127.06|128.19|126.89|42
1659957000000|2022-08-08 11:10:00|128.36|127.06|128.38|127.08|128.52|127.22|128.34|127.04|55
1659957300000|2022-08-08 11:15:00|128.37|127.07|128.43|127.13|128.45|127.15|128.27|126.97|107
1659957600000|2022-08-08 11:20:00|128.44|127.14|128.36|127.06|128.63|127.33|128.36|127.06|123
1659957900000|2022-08-08 11:25:00|128.35|127.05|128.2|126.9|128.35|127.05|128.19|126.89|89
1659958200000|2022-08-08 11:30:00|128.18|126.88|128.32|127.02|128.44|127.14|128.18|126.88|81
1659958500000|2022-08-08 11:35:00|128.34|127.04|128.4|127.1|128.81|127.51|128.21|126.91|239
1659958800000|2022-08-08 11:40:00|128.41|127.11|128.57|127.27|128.57|127.27|128.31|127.01|145
1659959100000|2022-08-08 11:45:00|128.56|127.26|128.85|127.55|128.86|127.56|128.55|127.25|97
1659959400000|2022-08-08 11:50:00|128.83|127.53|128.94|127.64|129.05|127.75|128.83|127.53|107
1659959700000|2022-08-08 11:55:00|128.93|127.63|128.82|127.52|128.98|127.68|128.61|127.31|93
1659960000000|2022-08-08 12:00:00|128.81|127.51|128.89|127.59|128.89|127.59|128.74|127.44|91
1659960300000|2022-08-08 12:05:00|128.9|127.6|129.23|127.93|129.3|128|128.82|127.52|222
1659960600000|2022-08-08 12:10:00|129.22|127.92|128.98|127.68|129.26|127.96|128.97|127.67|163
1659960900000|2022-08-08 12:15:00|129|127.7|128.34|127.04|129.08|127.78|128.32|127.02|226
1659961200000|2022-08-08 12:20:00|128.32|127.02|128.52|127.22|128.63|127.33|128.32|127.02|187
1659961500000|2022-08-08 12:25:00|128.53|127.23|128.7|127.4|128.72|127.42|128.47|127.17|144
1659961800000|2022-08-08 12:30:00|128.71|127.41|128.44|127.14|128.73|127.43|128.42|127.12|171
1659962100000|2022-08-08 12:35:00|128.45|127.15|128.42|127.12|128.5|127.2|128.35|127.05|171
1659962400000|2022-08-08 12:40:00|128.43|127.13|128.56|127.26|128.59|127.29|128.42|127.12|116
1659962700000|2022-08-08 12:45:00|128.55|127.25|128.71|127.41|128.71|127.41|128.47|127.17|108
1659963000000|2022-08-08 12:50:00|128.7|127.4|128.75|127.45|128.79|127.49|128.64|127.34|126
1659963300000|2022-08-08 12:55:00|128.76|127.46|128.78|127.48|128.89|127.59|128.74|127.44|117
1659963600000|2022-08-08 13:00:00|128.79|127.49|128.01|126.71|128.79|127.49|127.99|126.69|226
1659963900000|2022-08-08 13:05:00|127.96|126.66|127.86|126.56|127.97|126.67|127.75|126.45|150
1659964200000|2022-08-08 13:10:00|127.87|126.57|127.89|126.59|127.93|126.63|127.78|126.48|66
1659964500000|2022-08-08 13:15:00|127.9|126.6|127.97|126.67|128.02|126.72|127.88|126.58|51
1659964800000|2022-08-08 13:20:00|127.98|126.68|127.84|126.54|127.99|126.69|127.65|126.35|106
1659965100000|2022-08-08 13:25:00|127.83|126.53|127.77|126.47|127.83|126.53|127.58|126.28|162
1659965400000|2022-08-08 13:30:00|127.78|126.48|128.26|126.96|128.28|126.98|127.61|126.31|323
1659965700000|2022-08-08 13:35:00|128.27|126.97|128.8|127.5|128.81|127.51|128.22|126.92|208
1659966000000|2022-08-08 13:40:00|128.79|127.49|129.04|127.74|129.11|127.81|128.78|127.48|130
1659966300000|2022-08-08 13:45:00|129.03|127.73|129.11|127.81|129.16|127.86|128.98|127.68|233
1659966600000|2022-08-08 13:50:00|129.12|127.82|128.97|127.67|129.16|127.86|128.95|127.65|205
1659966900000|2022-08-08 13:55:00|128.94|127.64|128.71|127.41|129.04|127.74|128.66|127.36|98
1659967200000|2022-08-08 14:00:00|128.73|127.43|128.63|127.33|128.86|127.56|128.58|127.28|155
1659967500000|2022-08-08 14:05:00|128.58|127.28|128.56|127.26|128.61|127.31|128.31|127.01|129
1659967800000|2022-08-08 14:10:00|128.55|127.25|128.77|127.47|128.87|127.57|128.48|127.18|168
1659968100000|2022-08-08 14:15:00|128.76|127.46|128.73|127.43|128.82|127.52|128.72|127.42|112
1659968400000|2022-08-08 14:20:00|128.74|127.44|128.74|127.44|128.9|127.6|128.71|127.41|140
1659968700000|2022-08-08 14:25:00|128.72|127.42|128.35|127.05|128.78|127.48|128.28|126.98|233
1659969000000|2022-08-08 14:30:00|128.32|127.02|128.17|126.87|128.36|127.06|128.16|126.86|142
1659969300000|2022-08-08 14:35:00|128.16|126.86|128.18|126.88|128.29|126.99|128.16|126.86|90
1659969600000|2022-08-08 14:40:00|128.19|126.89|128.35|127.05|128.35|127.05|128.1|126.8|176
1659969900000|2022-08-08 14:45:00|128.31|127.01|128|126.7|128.37|127.07|127.99|126.69|189
1659970200000|2022-08-08 14:50:00|128.05|126.75|128.64|127.34|128.78|127.48|128.03|126.73|167
1659970500000|2022-08-08 14:55:00|128.63|127.33|128.44|127.14|128.63|127.33|128.41|127.11|114
1659970800000|2022-08-08 15:00:00|128.43|127.13|128.62|127.32|128.69|127.39|128.41|127.11|159
1659971100000|2022-08-08 15:05:00|128.63|127.33|128.35|127.05|128.65|127.35|128.31|127.01|147
1659971400000|2022-08-08 15:10:00|128.33|127.03|128.3|127|128.41|127.11|128.2|126.9|116
1659971700000|2022-08-08 15:15:00|128.31|127.01|127.43|126.13|128.32|127.02|127.37|126.07|180
1659972000000|2022-08-08 15:20:00|127.42|126.12|127.21|125.91|127.49|126.19|127.13|125.83|211
1659972300000|2022-08-08 15:25:00|127.22|125.92|127.09|125.79|127.42|126.12|127.07|125.77|279
1659972600000|2022-08-08 15:30:00|127.1|125.8|127.28|125.98|127.34|126.04|127.07|125.77|263
1659972900000|2022-08-08 15:35:00|127.27|125.97|126.68|125.38|127.29|125.99|126.67|125.37|119
1659973200000|2022-08-08 15:40:00|126.67|125.37|126.76|125.46|126.83|125.53|126.5|125.2|210
1659973500000|2022-08-08 15:45:00|126.77|125.47|126.6|125.3|127.13|125.83|126.59|125.29|205
1659973800000|2022-08-08 15:50:00|126.59|125.29|126.94|125.64|126.94|125.64|126.54|125.24|125
1659974100000|2022-08-08 15:55:00|126.91|125.61|127.04|125.74|127.1|125.8|126.88|125.58|120
1659974400000|2022-08-08 16:00:00|127.07|125.77|126.81|125.51|127.07|125.77|126.72|125.42|200
1659974700000|2022-08-08 16:05:00|126.76|125.46|125.95|124.65|126.76|125.46|125.88|124.58|244
1659975000000|2022-08-08 16:10:00|125.99|124.69|126.09|124.79|126.11|124.81|125.95|124.65|169
1659975300000|2022-08-08 16:15:00|126.1|124.8|125.87|124.57|126.19|124.89|125.75|124.45|147
1659975600000|2022-08-08 16:20:00|125.85|124.55|126|124.7|126|124.7|125.69|124.39|162
1659975900000|2022-08-08 16:25:00|125.98|124.68|125.89|124.59|126|124.7|125.78|124.48|66
1659976200000|2022-08-08 16:30:00|125.9|124.6|125.98|124.68|125.99|124.69|125.75|124.45|76
1659976500000|2022-08-08 16:35:00|125.99|124.69|125.93|124.63|126|124.7|125.82|124.52|131
1659976800000|2022-08-08 16:40:00|125.94|124.64|126.21|124.91|126.21|124.91|125.8|124.5|146
1659977100000|2022-08-08 16:45:00|126.19|124.89|126.31|125.01|126.31|125.01|126.03|124.73|165
1659977400000|2022-08-08 16:50:00|126.3|125|126.34|125.04|126.35|125.05|126.28|124.98|122
1659977700000|2022-08-08 16:55:00|126.33|125.03|126.31|125.01|126.34|125.04|126.01|124.71|144
1659978000000|2022-08-08 17:00:00|126.28|124.98|126.33|125.03|126.37|125.07|126.13|124.83|129
1659978300000|2022-08-08 17:05:00|126.32|125.02|126.43|125.13|126.43|125.13|126.31|125.01|96
1659978600000|2022-08-08 17:10:00|126.42|125.12|126.39|125.09|126.47|125.17|126.28|124.98|183
1659978900000|2022-08-08 17:15:00|126.4|125.1|126.51|125.21|126.54|125.24|126.35|125.05|132
1659979200000|2022-08-08 17:20:00|126.49|125.19|126.45|125.15|126.5|125.2|126.22|124.92|133
1659979500000|2022-08-08 17:25:00|126.44|125.14|126.3|125|126.47|125.17|126.3|125|84
1659979800000|2022-08-08 17:30:00|126.32|125.02|126.55|125.25|126.55|125.25|126.31|125.01|162
1659980100000|2022-08-08 17:35:00|126.54|125.24|126.42|125.12|126.55|125.25|126.33|125.03|176
1659980400000|2022-08-08 17:40:00|126.41|125.11|126.18|124.88|126.42|125.12|126.07|124.77|170
1659980700000|2022-08-08 17:45:00|126.17|124.87|126.01|124.71|126.29|124.99|125.93|124.63|149
1659981000000|2022-08-08 17:50:00|125.99|124.69|126.23|124.93|126.24|124.94|125.92|124.62|117
1659981300000|2022-08-08 17:55:00|126.24|124.94|126.32|125.02|126.34|125.04|126.22|124.92|73
1659981600000|2022-08-08 18:00:00|126.31|125.01|126.02|124.72|126.33|125.03|125.98|124.68|187
1659981900000|2022-08-08 18:05:00|126.01|124.71|125.89|124.59|126.02|124.72|125.6|124.3|137
1659982200000|2022-08-08 18:10:00|125.9|124.6|125.96|124.66|126.02|124.72|125.82|124.52|119
1659982500000|2022-08-08 18:15:00|125.99|124.69|126.13|124.83|126.14|124.84|125.92|124.62|97
1659982800000|2022-08-08 18:20:00|126.17|124.87|126.19|124.89|126.27|124.97|126.13|124.83|76
1659983100000|2022-08-08 18:25:00|126.2|124.9|126.2|124.9|126.22|124.92|126|124.7|115
1659983400000|2022-08-08 18:30:00|126.18|124.88|126.38|125.08|126.39|125.09|126.12|124.82|132
1659983700000|2022-08-08 18:35:00|126.39|125.09|126.54|125.24|126.61|125.31|126.34|125.04|121
1659984000000|2022-08-08 18:40:00|126.56|125.26|126.42|125.12|126.63|125.33|126.42|125.12|125
1659984300000|2022-08-08 18:45:00|126.43|125.13|126.31|125.01|126.43|125.13|126.21|124.91|88
1659984600000|2022-08-08 18:50:00|126.3|125|126.04|124.74|126.34|125.04|126.03|124.73|127
1659984900000|2022-08-08 18:55:00|126.02|124.72|126.12|124.82|126.21|124.91|126.01|124.71|119
1659985200000|2022-08-08 19:00:00|126.13|124.83|126.09|124.79|126.29|124.99|126.07|124.77|138
1659985500000|2022-08-08 19:05:00|126.07|124.77|126.1|124.8|126.19|124.89|126|124.7|119
1659985800000|2022-08-08 19:10:00|126.08|124.78|125.99|124.69|126.1|124.8|125.95|124.65|87
1659986100000|2022-08-08 19:15:00|125.98|124.68|125.64|124.34|125.98|124.68|125.58|124.28|120
1659986400000|2022-08-08 19:20:00|125.63|124.33|125.77|124.47|125.77|124.47|125.59|124.29|76
1659986700000|2022-08-08 19:25:00|125.75|124.45|126.21|124.91|126.23|124.93|125.72|124.42|77
1659987000000|2022-08-08 19:30:00|126.19|124.89|126.27|124.97|126.28|124.98|126.03|124.73|81
1659987300000|2022-08-08 19:35:00|126.26|124.96|126.5|125.2|126.5|125.2|126.26|124.96|51
1659987600000|2022-08-08 19:40:00|126.51|125.21|126.8|125.5|126.83|125.53|126.5|125.2|77
1659987900000|2022-08-08 19:45:00|126.79|125.49|126.81|125.51|126.88|125.58|126.73|125.43|160
1659988200000|2022-08-08 19:50:00|126.82|125.52|126.81|125.51|126.87|125.57|126.67|125.37|115
1659988500000|2022-08-08 19:55:00|126.8|125.5|126.76|125.46|126.82|125.52|126.66|125.36|85
1659988800000|2022-08-08 20:00:00|126.74|125.44|126.68|125.38|126.84|125.54|126.53|125.23|77
1659989100000|2022-08-08 20:05:00|126.67|125.37|126.35|125.05|126.67|125.37|126.35|125.05|152
1659989400000|2022-08-08 20:10:00|126.34|125.04|126.2|124.9|126.4|125.1|126.2|124.9|102
1659989700000|2022-08-08 20:15:00|126.21|124.91|126.31|125.01|126.33|125.03|126.21|124.91|113
1659990000000|2022-08-08 20:20:00|126.32|125.02|126.53|125.23|126.55|125.25|126.32|125.02|40
1659990300000|2022-08-08 20:25:00|126.52|125.22|126.71|125.41|126.72|125.42|126.52|125.22|43
1659990600000|2022-08-08 20:30:00|126.72|125.42|126.92|125.62|126.94|125.64|126.72|125.42|91
1659990900000|2022-08-08 20:35:00|126.94|125.64|127.16|125.86|127.26|125.96|126.92|125.62|124
1659991200000|2022-08-08 20:40:00|127.14|125.84|127.22|125.92|127.25|125.95|127.11|125.81|80
1659991500000|2022-08-08 20:45:00|127.21|125.91|127.17|125.87|127.21|125.91|127.03|125.73|59
1659991800000|2022-08-08 20:50:00|127.16|125.86|127.3|126|127.3|126|127|125.7|104
1659992100000|2022-08-08 20:55:00|127.29|125.99|127.73|126.43|127.75|126.45|127.29|125.99|49
1659992400000|2022-08-08 21:00:00|127.72|126.42|127.73|126.43|127.84|126.54|127.65|126.35|36
1659992700000|2022-08-08 21:05:00|127.74|126.44|127.01|125.71|127.77|126.47|127.01|125.71|97
1659993000000|2022-08-08 21:10:00|126.98|125.68|126.62|125.32|126.98|125.68|126.53|125.23|142
1659993300000|2022-08-08 21:15:00|126.58|125.28|126.25|124.95|126.59|125.29|126.22|124.92|178
1659993600000|2022-08-08 21:20:00|126.24|124.94|126.28|124.98|126.33|125.03|126.2|124.9|132
1659993900000|2022-08-08 21:25:00|126.31|125.01|126.49|125.19|126.49|125.19|126.27|124.97|78
1659994200000|2022-08-08 21:30:00|126.48|125.18|126.21|124.91|126.48|125.18|126.21|124.91|52
1659994500000|2022-08-08 21:35:00|126.24|124.94|126.17|124.87|126.26|124.96|126.1|124.8|62
1659994800000|2022-08-08 21:40:00|126.16|124.86|126.3|125|126.31|125.01|126.16|124.86|49
1659995100000|2022-08-08 21:45:00|126.31|125.01|126.22|124.92|126.35|125.05|126.21|124.91|130
1659995400000|2022-08-08 21:50:00|126.23|124.93|125.95|124.65|126.23|124.93|125.95|124.65|61
1659995700000|2022-08-08 21:55:00|125.96|124.66|125.98|124.68|125.99|124.69|125.95|124.65|12
1659996000000|2022-08-08 22:00:00|125.95|124.65|125.83|124.53|126.02|124.72|125.83|124.53|57
1659996300000|2022-08-08 22:05:00|125.81|124.51|125.73|124.43|125.81|124.51|125.72|124.42|51
1659996600000|2022-08-08 22:10:00|125.78|124.48|125.62|124.32|125.81|124.51|125.61|124.31|24
1659996900000|2022-08-08 22:15:00|125.61|124.31|125.69|124.39|125.69|124.39|125.43|124.13|121
1659997200000|2022-08-08 22:20:00|125.7|124.4|125.71|124.41|125.74|124.44|125.58|124.28|34
1659997500000|2022-08-08 22:25:00|125.72|124.42|125.85|124.55|125.92|124.62|125.72|124.42|61
1659997800000|2022-08-08 22:30:00|125.87|124.57|125.99|124.69|125.99|124.69|125.86|124.56|19
1659998100000|2022-08-08 22:35:00|126.01|124.71|126.16|124.86|126.16|124.86|126.01|124.71|14
1659998400000|2022-08-08 22:40:00|126.14|124.84|125.37|124.07|126.15|124.85|125.3|124|130
1659998700000|2022-08-08 22:45:00|125.38|124.08|125.43|124.13|125.43|124.13|124.49|123.19|311
1659999000000|2022-08-08 22:50:00|125.42|124.12|125.43|124.13|125.59|124.29|125.38|124.08|105
1659999300000|2022-08-08 22:55:00|125.41|124.11|125.73|124.43|125.79|124.49|125.4|124.1|126
1659999600000|2022-08-08 23:00:00|125.72|124.42|125.6|124.3|125.8|124.5|125.58|124.28|76
1659999900000|2022-08-08 23:05:00|125.56|124.26|126.1|124.8|126.1|124.8|125.53|124.23|135
1660000200000|2022-08-08 23:10:00|126.09|124.79|126.05|124.75|126.1|124.8|126.04|124.74|98
1660000500000|2022-08-08 23:15:00|126.06|124.76|126.16|124.86|126.17|124.87|126.05|124.75|18
1660000800000|2022-08-08 23:20:00|126.15|124.85|125.63|124.33|126.16|124.86|125.5|124.2|151
1660001100000|2022-08-08 23:25:00|125.6|124.3|125.52|124.22|125.6|124.3|125.31|124.01|181
1660001400000|2022-08-08 23:30:00|125.51|124.21|125.65|124.35|125.65|124.35|125.44|124.14|56
1660001700000|2022-08-08 23:35:00|125.66|124.36|125.71|124.41|125.79|124.49|125.64|124.34|61
1660002000000|2022-08-08 23:40:00|125.7|124.4|125.51|124.21|125.7|124.4|125.42|124.12|237
1660002300000|2022-08-08 23:45:00|125.5|124.2|125.67|124.37|125.69|124.39|125.5|124.2|109
1660002600000|2022-08-08 23:50:00|125.68|124.38|125.69|124.39|125.86|124.56|125.6|124.3|133
1660002900000|2022-08-08 23:55:00|125.68|124.38|125.86|124.56|125.92|124.62|125.58|124.28|91
1660003200000|2022-08-09 00:00:00|125.83|124.53|125.69|124.39|125.93|124.63|125.52|124.22|89
1660003500000|2022-08-09 00:05:00|125.68|124.38|125.82|124.52|126.1|124.8|125.66|124.36|70
1660003800000|2022-08-09 00:10:00|125.81|124.51|125.42|124.12|125.81|124.51|124.9|123.6|221
1660004100000|2022-08-09 00:15:00|125.43|124.13|125.8|124.5|125.8|124.5|125.29|123.99|143
1660004400000|2022-08-09 00:20:00|125.79|124.49|125.84|124.54|126.08|124.78|125.77|124.47|78
1660004700000|2022-08-09 00:25:00|125.85|124.55|125.98|124.68|125.99|124.69|125.75|124.45|130
1660005000000|2022-08-09 00:30:00|125.99|124.69|126.33|125.03|126.41|125.11|125.85|124.55|151
1660005300000|2022-08-09 00:35:00|126.34|125.04|125.88|124.58|126.34|125.04|125.88|124.58|160
1660005600000|2022-08-09 00:40:00|125.89|124.59|126.14|124.84|126.31|125.01|125.81|124.51|152
1660005900000|2022-08-09 00:45:00|126.13|124.83|125.81|124.51|126.23|124.93|125.81|124.51|107
1660006200000|2022-08-09 00:50:00|125.82|124.52|126|124.7|126.03|124.73|125.81|124.51|60
1660006500000|2022-08-09 00:55:00|126.02|124.72|125.78|124.48|126.03|124.73|125.73|124.43|61
1660006800000|2022-08-09 01:00:00|125.79|124.49|125.69|124.39|125.83|124.53|125.49|124.19|176
1660007100000|2022-08-09 01:05:00|125.7|124.4|125.35|124.05|125.71|124.41|125.31|124.01|209
1660007400000|2022-08-09 01:10:00|125.34|124.04|124.81|123.51|125.35|124.05|124.79|123.49|163
1660007700000|2022-08-09 01:15:00|124.8|123.5|125.03|123.73|125.28|123.98|124.8|123.5|170
1660008000000|2022-08-09 01:20:00|125.04|123.74|125.17|123.87|125.28|123.98|124.94|123.64|148
1660008300000|2022-08-09 01:25:00|125.15|123.85|125.21|123.91|125.21|123.91|125.06|123.76|112
1660008600000|2022-08-09 01:30:00|125.17|123.87|125.26|123.96|125.29|123.99|125.06|123.76|116
1660008900000|2022-08-09 01:35:00|125.27|123.97|125.17|123.87|125.44|124.14|125.15|123.85|144
1660009200000|2022-08-09 01:40:00|125.16|123.86|124.94|123.64|125.21|123.91|124.83|123.53|97
1660009500000|2022-08-09 01:45:00|124.93|123.63|124.76|123.46|124.98|123.68|124.68|123.38|131
1660009800000|2022-08-09 01:50:00|124.77|123.47|124.87|123.57|124.93|123.63|124.77|123.47|46
1660010100000|2022-08-09 01:55:00|124.88|123.58|124.82|123.52|124.94|123.64|124.78|123.48|53
1660010400000|2022-08-09 02:00:00|124.81|123.51|124.64|123.34|124.82|123.52|124.57|123.27|117
1660010700000|2022-08-09 02:05:00|124.65|123.35|124.63|123.33|124.9|123.6|124.63|123.33|111
1660011000000|2022-08-09 02:10:00|124.62|123.32|124.6|123.3|124.81|123.51|124.55|123.25|158
1660011300000|2022-08-09 02:15:00|124.59|123.29|124.8|123.5|124.8|123.5|124.43|123.13|176
1660011600000|2022-08-09 02:20:00|124.78|123.48|125.09|123.79|125.09|123.79|124.72|123.42|112
1660011900000|2022-08-09 02:25:00|125.08|123.78|125.33|124.03|125.33|124.03|125.05|123.75|68
1660012200000|2022-08-09 02:30:00|125.32|124.02|125.33|124.03|125.35|124.05|125.31|124.01|23
1660012500000|2022-08-09 02:35:00|125.34|124.04|125.32|124.02|125.4|124.1|125.32|124.02|76
1660012800000|2022-08-09 02:40:00|125.33|124.03|125.33|124.03|125.33|124.03|125.31|124.01|60
1660013100000|2022-08-09 02:45:00|125.32|124.02|125.36|124.06|125.47|124.17|125.31|124.01|131
1660013400000|2022-08-09 02:50:00|125.34|124.04|125.5|124.2|125.5|124.2|125.34|124.04|13
1660013700000|2022-08-09 02:55:00|125.49|124.19|125.53|124.23|125.53|124.23|125.49|124.19|24
1660014000000|2022-08-09 03:00:00|125.6|124.3|125.75|124.45|125.75|124.45|125.51|124.21|73
1660014300000|2022-08-09 03:05:00|125.74|124.44|125.73|124.43|125.76|124.46|125.73|124.43|22
1660014600000|2022-08-09 03:10:00|125.71|124.41|125.71|124.41|125.71|124.41|125.51|124.21|80
1660014900000|2022-08-09 03:15:00|125.7|124.4|125.61|124.31|125.71|124.41|125.61|124.31|43
1660015200000|2022-08-09 03:20:00|125.62|124.32|125.6|124.3|125.65|124.35|125.51|124.21|66
1660015500000|2022-08-09 03:25:00|125.61|124.31|125.5|124.2|125.67|124.37|125.48|124.18|80
1660015800000|2022-08-09 03:30:00|125.51|124.21|125.45|124.15|125.51|124.21|125.44|124.14|54
1660016100000|2022-08-09 03:35:00|125.44|124.14|125.48|124.18|125.52|124.22|125.41|124.11|123
1660016400000|2022-08-09 03:40:00|125.5|124.2|125.59|124.29|125.69|124.39|125.47|124.17|54
1660016700000|2022-08-09 03:45:00|125.58|124.28|125.44|124.14|125.6|124.3|125.37|124.07|104
1660017000000|2022-08-09 03:50:00|125.43|124.13|125.57|124.27|125.58|124.28|125.25|123.95|123
1660017300000|2022-08-09 03:55:00|125.56|124.26|125.83|124.53|125.88|124.58|125.53|124.23|125
1660017600000|2022-08-09 04:00:00|125.85|124.55|125.95|124.65|125.97|124.67|125.71|124.41|124
1660017900000|2022-08-09 04:05:00|125.96|124.66|126.11|124.81|126.24|124.94|125.95|124.65|121
1660018200000|2022-08-09 04:10:00|126.12|124.82|126.11|124.81|126.23|124.93|126.11|124.81|57
1660018500000|2022-08-09 04:15:00|126.08|124.78|126.01|124.71|126.18|124.88|125.97|124.67|102
1660018800000|2022-08-09 04:20:00|126.04|124.74|125.62|124.32|126.08|124.78|125.53|124.23|141
1660019100000|2022-08-09 04:25:00|125.61|124.31|125.79|124.49|125.82|124.52|125.55|124.25|34
1660019400000|2022-08-09 04:30:00|125.8|124.5|125.72|124.42|125.82|124.52|125.54|124.24|68
1660019700000|2022-08-09 04:35:00|125.7|124.4|126.12|124.82|126.14|124.84|125.62|124.32|77
1660020000000|2022-08-09 04:40:00|126.13|124.83|126.21|124.91|126.21|124.91|126.1|124.8|57
1660020300000|2022-08-09 04:45:00|126.22|124.92|126.21|124.91|126.25|124.95|126.09|124.79|114
1660020600000|2022-08-09 04:50:00|126.22|124.92|126.23|124.93|126.25|124.95|126.16|124.86|66
1660020900000|2022-08-09 04:55:00|126.24|124.94|126.25|124.95|126.26|124.96|126.16|124.86|46
1660021200000|2022-08-09 05:00:00|126.26|124.96|126.25|124.95|126.31|125.01|126.22|124.92|71
1660021500000|2022-08-09 05:05:00|126.23|124.93|126.13|124.83|126.25|124.95|126.08|124.78|41
1660021800000|2022-08-09 05:10:00|126.12|124.82|126.18|124.88|126.25|124.95|126.12|124.82|75
1660022100000|2022-08-09 05:15:00|126.19|124.89|126.14|124.84|126.2|124.9|126.12|124.82|91
1660022400000|2022-08-09 05:20:00|126.13|124.83|126.1|124.8|126.14|124.84|126.02|124.72|57
1660022700000|2022-08-09 05:25:00|126.11|124.81|125.82|124.52|126.11|124.81|125.81|124.51|74
1660023000000|2022-08-09 05:30:00|125.83|124.53|126.04|124.74|126.04|124.74|125.81|124.51|67
1660023300000|2022-08-09 05:35:00|126.05|124.75|126.05|124.75|126.2|124.9|126.01|124.71|75
1660023600000|2022-08-09 05:40:00|126.08|124.78|126.1|124.8|126.21|124.91|126.08|124.78|84
1660023900000|2022-08-09 05:45:00|126.11|124.81|126.05|124.75|126.12|124.82|126|124.7|128
1660024200000|2022-08-09 05:50:00|126.04|124.74|126.25|124.95|126.26|124.96|125.99|124.69|74
1660024500000|2022-08-09 05:55:00|126.26|124.96|126.16|124.86|126.3|125|126.13|124.83|66
1660024800000|2022-08-09 06:00:00|126.17|124.87|125.58|124.28|126.2|124.9|125.43|124.13|190
1660025100000|2022-08-09 06:05:00|125.57|124.27|125.93|124.63|125.94|124.64|125.57|124.27|96
1660025400000|2022-08-09 06:10:00|125.94|124.64|125.72|124.42|126.01|124.71|125.63|124.33|92
1660025700000|2022-08-09 06:15:00|125.71|124.41|125.4|124.1|125.73|124.43|125.36|124.06|124
1660026000000|2022-08-09 06:20:00|125.38|124.08|125.36|124.06|125.45|124.15|125.28|123.98|182
1660026300000|2022-08-09 06:25:00|125.37|124.07|125.04|123.74|125.41|124.11|125.04|123.74|137
1660026600000|2022-08-09 06:30:00|125.03|123.73|125.32|124.02|125.45|124.15|124.99|123.69|161
1660026900000|2022-08-09 06:35:00|125.31|124.01|125.23|123.93|125.34|124.04|125.11|123.81|148
1660027200000|2022-08-09 06:40:00|125.24|123.94|125.33|124.03|125.4|124.1|125.23|123.93|95
1660027500000|2022-08-09 06:45:00|125.34|124.04|125.16|123.86|125.38|124.08|125.04|123.74|101
1660027800000|2022-08-09 06:50:00|125.15|123.85|125.28|123.98|125.32|124.02|125.05|123.75|129
1660028100000|2022-08-09 06:55:00|125.27|123.97|125.8|124.5|125.86|124.56|125.27|123.97|167
1660028400000|2022-08-09 07:00:00|125.79|124.49|125.74|124.44|125.83|124.53|125.74|124.44|72
1660028700000|2022-08-09 07:05:00|125.75|124.45|126.38|125.08|126.42|125.12|125.75|124.45|221
1660029000000|2022-08-09 07:10:00|126.37|125.07|126.21|124.91|126.4|125.1|126.18|124.88|76
1660029300000|2022-08-09 07:15:00|126.2|124.9|126.11|124.81|126.4|125.1|126.03|124.73|151
1660029600000|2022-08-09 07:20:00|126.1|124.8|125.43|124.13|126.11|124.81|125.4|124.1|198
1660029900000|2022-08-09 07:25:00|125.41|124.11|125.42|124.12|125.43|124.13|125.24|123.94|159
1660030200000|2022-08-09 07:30:00|125.41|124.11|125.58|124.28|125.62|124.32|125.4|124.1|139
1660030500000|2022-08-09 07:35:00|125.56|124.26|125.61|124.31|125.62|124.32|125.37|124.07|114
1660030800000|2022-08-09 07:40:00|125.6|124.3|125.93|124.63|126.11|124.81|125.59|124.29|159
1660031100000|2022-08-09 07:45:00|125.92|124.62|125.84|124.54|126|124.7|125.76|124.46|75
1660031400000|2022-08-09 07:50:00|125.83|124.53|125.9|124.6|125.95|124.65|125.72|124.42|80
1660031700000|2022-08-09 07:55:00|125.89|124.59|126.04|124.74|126.05|124.75|125.75|124.45|84
1660032000000|2022-08-09 08:00:00|126.05|124.75|125.83|124.53|126.13|124.83|125.83|124.53|46
1660032300000|2022-08-09 08:05:00|125.84|124.54|125.61|124.31|125.84|124.54|125.52|124.22|121
1660032600000|2022-08-09 08:10:00|125.6|124.3|125.22|123.92|125.63|124.33|125.14|123.84|205
1660032900000|2022-08-09 08:15:00|125.23|123.93|125.22|123.92|125.27|123.97|125.14|123.84|67
1660033200000|2022-08-09 08:20:00|125.21|123.91|125.42|124.12|125.42|124.12|125.2|123.9|86
1660033500000|2022-08-09 08:25:00|125.41|124.11|125.43|124.13|125.43|124.13|125.23|123.93|93
1660033800000|2022-08-09 08:30:00|125.42|124.12|125.63|124.33|125.65|124.35|125.36|124.06|90
1660034100000|2022-08-09 08:35:00|125.62|124.32|125.71|124.41|125.71|124.41|125.55|124.25|85
1660034400000|2022-08-09 08:40:00|125.72|124.42|125.65|124.35|125.75|124.45|125.54|124.24|119
1660034700000|2022-08-09 08:45:00|125.64|124.34|125.29|123.99|125.64|124.34|125.21|123.91|93
1660035000000|2022-08-09 08:50:00|125.28|123.98|125.34|124.04|125.53|124.23|125.27|123.97|119
1660035300000|2022-08-09 08:55:00|125.33|124.03|125.24|123.94|125.37|124.07|125.19|123.89|89
1660035600000|2022-08-09 09:00:00|125.25|123.95|125.25|123.95|125.33|124.03|125.14|123.84|91
1660035900000|2022-08-09 09:05:00|125.26|123.96|125.23|123.93|125.33|124.03|125.2|123.9|115
1660036200000|2022-08-09 09:10:00|125.21|123.91|125.18|123.88|125.32|124.02|124.99|123.69|126
1660036500000|2022-08-09 09:15:00|125.17|123.87|124.97|123.67|125.25|123.95|124.95|123.65|144
1660036800000|2022-08-09 09:20:00|124.96|123.66|124.15|122.85|124.96|123.66|123.99|122.69|241
1660037100000|2022-08-09 09:25:00|124.16|122.86|124.03|122.73|124.16|122.86|123.8|122.5|134
1660037400000|2022-08-09 09:30:00|124.01|122.71|124.13|122.83|124.14|122.84|123.66|122.36|101
1660037700000|2022-08-09 09:35:00|124.12|122.82|124.06|122.76|124.25|122.95|123.95|122.65|89
1660038000000|2022-08-09 09:40:00|124.07|122.77|123.53|122.23|124.14|122.84|123.39|122.09|193
1660038300000|2022-08-09 09:45:00|123.52|122.22|123.57|122.27|123.61|122.31|123.44|122.14|222
1660038600000|2022-08-09 09:50:00|123.58|122.28|123.25|121.95|123.6|122.3|123.24|121.94|157
1660038900000|2022-08-09 09:55:00|123.26|121.96|122.77|121.47|123.37|122.07|122.73|121.43|220
1660039200000|2022-08-09 10:00:00|122.76|121.46|122.75|121.45|123.01|121.71|122.53|121.23|151
1660039500000|2022-08-09 10:05:00|122.74|121.44|122.86|121.56|123.04|121.74|122.72|121.42|95
1660039800000|2022-08-09 10:10:00|122.84|121.54|122.37|121.07|122.87|121.57|122.36|121.06|189
1660040100000|2022-08-09 10:15:00|122.36|121.06|122.44|121.14|122.62|121.32|122.16|120.86|252
1660040400000|2022-08-09 10:20:00|122.43|121.13|122.26|120.96|122.45|121.15|122.01|120.71|162
1660040700000|2022-08-09 10:25:00|122.25|120.95|121.78|120.48|122.28|120.98|121.78|120.48|204
1660041000000|2022-08-09 10:30:00|121.76|120.46|121.48|120.18|121.81|120.51|121.12|119.82|219
1660041300000|2022-08-09 10:35:00|121.47|120.17|121.54|120.24|121.61|120.31|121.2|119.9|256
1660041600000|2022-08-09 10:40:00|121.53|120.23|121.33|120.03|121.63|120.33|121.27|119.97|229
1660041900000|2022-08-09 10:45:00|121.31|120.01|121.2|119.9|121.42|120.12|121.12|119.82|169
1660042200000|2022-08-09 10:50:00|121.21|119.91|121.17|119.87|121.28|119.98|121.12|119.82|136
1660042500000|2022-08-09 10:55:00|121.2|119.9|120.86|119.56|121.21|119.91|120.83|119.53|154
1660042800000|2022-08-09 11:00:00|120.85|119.55|121.03|119.73|121.09|119.79|120.51|119.21|217
1660043100000|2022-08-09 11:05:00|121.02|119.72|120.74|119.44|121.08|119.78|120.67|119.37|123
1660043400000|2022-08-09 11:10:00|120.76|119.46|120.93|119.63|120.98|119.68|120.66|119.36|164
1660043700000|2022-08-09 11:15:00|120.94|119.64|121.56|120.26|121.56|120.26|120.93|119.63|147
1660044000000|2022-08-09 11:20:00|121.55|120.25|121.19|119.89|121.67|120.37|121.14|119.84|118
1660044300000|2022-08-09 11:25:00|121.18|119.88|121.16|119.86|121.18|119.88|121|119.7|134
1660044600000|2022-08-09 11:30:00|121.15|119.85|121.18|119.88|121.2|119.9|120.77|119.47|170
1660044900000|2022-08-09 11:35:00|121.17|119.87|120.98|119.68|121.17|119.87|120.71|119.41|187
1660045200000|2022-08-09 11:40:00|120.96|119.66|119.96|118.66|120.96|119.66|119.95|118.65|211
1660045500000|2022-08-09 11:45:00|119.95|118.65|119.36|118.06|120.03|118.73|119.25|117.95|300
1660045800000|2022-08-09 11:50:00|119.37|118.07|119.95|118.65|119.95|118.65|119.3|118|164
1660046100000|2022-08-09 11:55:00|119.94|118.64|119.85|118.55|119.95|118.65|119.82|118.52|78
1660046400000|2022-08-09 12:00:00|119.86|118.56|119.18|117.88|119.86|118.56|119.17|117.87|230
1660046700000|2022-08-09 12:05:00|119.17|117.87|118.94|117.64|119.26|117.96|118.91|117.61|205
1660047000000|2022-08-09 12:10:00|118.93|117.63|119.34|118.04|119.35|118.05|118.93|117.63|191
1660047300000|2022-08-09 12:15:00|119.33|118.03|119.71|118.41|119.72|118.42|119.3|118|203
1660047600000|2022-08-09 12:20:00|119.72|118.42|120.17|118.87|120.25|118.95|119.69|118.39|331
1660047900000|2022-08-09 12:25:00|120.16|118.86|119.97|118.67|120.17|118.87|119.91|118.61|127
1660048200000|2022-08-09 12:30:00|119.98|118.68|120.06|118.76|120.09|118.79|119.78|118.48|202
1660048500000|2022-08-09 12:35:00|120.09|118.79|120.22|118.92|120.23|118.93|120.01|118.71|87
1660048800000|2022-08-09 12:40:00|120.23|118.93|119.98|118.68|120.23|118.93|119.81|118.51|119
1660049100000|2022-08-09 12:45:00|119.99|118.69|119.82|118.52|120|118.7|119.82|118.52|177
1660049400000|2022-08-09 12:50:00|119.8|118.5|120.06|118.76|120.08|118.78|119.72|118.42|124
1660049700000|2022-08-09 12:55:00|120.08|118.78|119.78|118.48|120.09|118.79|119.78|118.48|93
1660050000000|2022-08-09 13:00:00|119.76|118.46|119.7|118.4|119.88|118.58|119.63|118.33|126
1660050300000|2022-08-09 13:05:00|119.71|118.41|119.7|118.4|119.88|118.58|119.54|118.24|117
1660050600000|2022-08-09 13:10:00|119.71|118.41|119.8|118.5|119.9|118.6|119.69|118.39|117
1660050900000|2022-08-09 13:15:00|119.79|118.49|119.8|118.5|119.81|118.51|119.51|118.21|151
1660051200000|2022-08-09 13:20:00|119.79|118.49|120.17|118.87|120.19|118.89|119.74|118.44|117
1660051500000|2022-08-09 13:25:00|120.15|118.85|120.23|118.93|120.25|118.95|120.03|118.73|146
1660051800000|2022-08-09 13:30:00|120.21|118.91|119.96|118.66|120.39|119.09|119.77|118.47|345
1660052100000|2022-08-09 13:35:00|119.99|118.69|120.12|118.82|120.21|118.91|119.76|118.46|312
1660052400000|2022-08-09 13:40:00|120.13|118.83|120.12|118.82|120.21|118.91|119.92|118.62|182
1660052700000|2022-08-09 13:45:00|120.13|118.83|120|118.7|120.25|118.95|119.87|118.57|228
1660053000000|2022-08-09 13:50:00|119.99|118.69|119.4|118.1|120.17|118.87|119.39|118.09|216
1660053300000|2022-08-09 13:55:00|119.39|118.09|118.37|117.07|119.4|118.1|117.79|116.49|413
1660053600000|2022-08-09 14:00:00|118.36|117.06|117.79|116.49|118.45|117.15|117.78|116.48|308
1660053900000|2022-08-09 14:05:00|117.78|116.48|117|115.7|117.91|116.61|116.36|115.06|434
1660054200000|2022-08-09 14:10:00|116.99|115.69|117.22|115.92|117.43|116.13|116.92|115.62|218
1660054500000|2022-08-09 14:15:00|117.23|115.93|117.34|116.04|117.51|116.21|117.14|115.84|225
1660054800000|2022-08-09 14:20:00|117.35|116.05|117.41|116.11|117.55|116.25|117.26|115.96|218
1660055100000|2022-08-09 14:25:00|117.4|116.1|117.72|116.42|117.73|116.43|117.4|116.1|153
1660055400000|2022-08-09 14:30:00|117.73|116.43|117.86|116.56|117.87|116.57|117.59|116.29|189
1660055700000|2022-08-09 14:35:00|117.87|116.57|117.79|116.49|117.87|116.57|117.61|116.31|105
1660056000000|2022-08-09 14:40:00|117.78|116.48|117.78|116.48|117.81|116.51|117.57|116.27|130
1660056300000|2022-08-09 14:45:00|117.77|116.47|118.13|116.83|118.15|116.85|117.64|116.34|149
1660056600000|2022-08-09 14:50:00|118.12|116.82|117.91|116.61|118.16|116.86|117.85|116.55|150
1660056900000|2022-08-09 14:55:00|117.99|116.69|117.79|116.49|118.02|116.72|117.7|116.4|149
1660057200000|2022-08-09 15:00:00|117.78|116.48|117.52|116.22|117.79|116.49|117.45|116.15|177
1660057500000|2022-08-09 15:05:00|117.5|116.2|117.79|116.49|118.05|116.75|117.44|116.14|187
1660057800000|2022-08-09 15:10:00|117.76|116.46|118|116.7|118|116.7|117.71|116.41|114
1660058100000|2022-08-09 15:15:00|118.01|116.71|118.02|116.72|118.06|116.76|117.77|116.47|126
1660058400000|2022-08-09 15:20:00|118.03|116.73|118.05|116.75|118.15|116.85|117.97|116.67|133
1660058700000|2022-08-09 15:25:00|118.08|116.78|117.85|116.55|118.15|116.85|117.85|116.55|126
1660059000000|2022-08-09 15:30:00|117.87|116.57|117.87|116.57|118.05|116.75|117.71|116.41|123
1660059300000|2022-08-09 15:35:00|117.88|116.58|118.08|116.78|118.12|116.82|117.76|116.46|102
1660059600000|2022-08-09 15:40:00|118.09|116.79|118.03|116.73|118.12|116.82|117.94|116.64|132
1660059900000|2022-08-09 15:45:00|118.07|116.77|118.13|116.83|118.33|117.03|118.04|116.74|143
1660060200000|2022-08-09 15:50:00|118.12|116.82|118.21|116.91|118.26|116.96|117.97|116.67|121
1660060500000|2022-08-09 15:55:00|118.23|116.93|117.88|116.58|118.26|116.96|117.87|116.57|106
1660060800000|2022-08-09 16:00:00|117.87|116.57|117.92|116.62|118.07|116.77|117.76|116.46|198
1660061100000|2022-08-09 16:05:00|118.01|116.71|117.71|116.41|118.02|116.72|117.71|116.41|127
1660061400000|2022-08-09 16:10:00|117.68|116.38|117.62|116.32|117.71|116.41|117.36|116.06|186
1660061700000|2022-08-09 16:15:00|117.63|116.33|117.38|116.08|117.72|116.42|117.36|116.06|101
1660062000000|2022-08-09 16:20:00|117.36|116.06|117.2|115.9|117.38|116.08|117.07|115.77|144
1660062300000|2022-08-09 16:25:00|117.21|115.91|117.31|116.01|117.69|116.39|117.2|115.9|190
1660062600000|2022-08-09 16:30:00|117.32|116.02|117.85|116.55|117.86|116.56|117.3|116|135
1660062900000|2022-08-09 16:35:00|117.86|116.56|118.06|116.76|118.1|116.8|117.85|116.55|161
1660063200000|2022-08-09 16:40:00|118.05|116.75|118.1|116.8|118.11|116.81|117.87|116.57|108
1660063500000|2022-08-09 16:45:00|118.07|116.77|118.02|116.72|118.12|116.82|117.84|116.54|114
1660063800000|2022-08-09 16:50:00|118.03|116.73|117.94|116.64|118.03|116.73|117.73|116.43|94
1660064100000|2022-08-09 16:55:00|117.95|116.65|117.83|116.53|117.95|116.65|117.77|116.47|46
1660064400000|2022-08-09 17:00:00|117.84|116.54|117.83|116.53|117.93|116.63|117.8|116.5|60
1660064700000|2022-08-09 17:05:00|117.81|116.51|117.6|116.3|117.92|116.62|117.59|116.29|62
1660065000000|2022-08-09 17:10:00|117.61|116.31|117.83|116.53|117.84|116.54|117.61|116.31|84
1660065300000|2022-08-09 17:15:00|117.8|116.5|117.93|116.63|118.11|116.81|117.8|116.5|111
1660065600000|2022-08-09 17:20:00|117.94|116.64|118.11|116.81|118.12|116.82|117.94|116.64|77
1660065900000|2022-08-09 17:25:00|118.09|116.79|118.15|116.85|118.16|116.86|118.03|116.73|51
1660066200000|2022-08-09 17:30:00|118.14|116.84|118.13|116.83|118.15|116.85|118.07|116.77|37
1660066500000|2022-08-09 17:35:00|118.12|116.82|117.94|116.64|118.15|116.85|117.92|116.62|88
1660066800000|2022-08-09 17:40:00|117.93|116.63|117.69|116.39|117.93|116.63|117.49|116.19|124
1660067100000|2022-08-09 17:45:00|117.68|116.38|117.59|116.29|117.7|116.4|117.47|116.17|87
1660067400000|2022-08-09 17:50:00|117.63|116.33|117.79|116.49|117.87|116.57|117.62|116.32|72
1660067700000|2022-08-09 17:55:00|117.78|116.48|118.03|116.73|118.1|116.8|117.78|116.48|93
1660068000000|2022-08-09 18:00:00|118.04|116.74|118.12|116.82|118.16|116.86|118.01|116.71|64
1660068300000|2022-08-09 18:05:00|118.11|116.81|118.06|116.76|118.24|116.94|118.03|116.73|65
1660068600000|2022-08-09 18:10:00|118.07|116.77|118.19|116.89|118.21|116.91|117.98|116.68|56
1660068900000|2022-08-09 18:15:00|118.18|116.88|117.99|116.69|118.18|116.88|117.96|116.66|72
1660069200000|2022-08-09 18:20:00|117.96|116.66|117.97|116.67|118.09|116.79|117.8|116.5|123
1660069500000|2022-08-09 18:25:00|117.98|116.68|117.99|116.69|118.13|116.83|117.97|116.67|112
1660069800000|2022-08-09 18:30:00|118.01|116.71|118.12|116.82|118.13|116.83|117.88|116.58|132
1660070100000|2022-08-09 18:35:00|118.11|116.81|118.22|116.92|118.23|116.93|118.05|116.75|148
1660070400000|2022-08-09 18:40:00|118.21|116.91|117.89|116.59|118.23|116.93|117.88|116.58|99
1660070700000|2022-08-09 18:45:00|117.9|116.6|118.07|116.77|118.1|116.8|117.8|116.5|86
1660071000000|2022-08-09 18:50:00|118.09|116.79|118.22|116.92|118.3|117|118.07|116.77|117
1660071300000|2022-08-09 18:55:00|118.19|116.89|117.93|116.63|118.23|116.93|117.93|116.63|80
1660071600000|2022-08-09 19:00:00|117.94|116.64|117.82|116.52|117.94|116.64|117.73|116.43|66
1660071900000|2022-08-09 19:05:00|117.81|116.51|118.01|116.71|118.08|116.78|117.79|116.49|74
1660072200000|2022-08-09 19:10:00|118.02|116.72|117.73|116.43|118.02|116.72|117.69|116.39|83
1660072500000|2022-08-09 19:15:00|117.79|116.49|117.96|116.66|118.08|116.78|117.75|116.45|67
1660072800000|2022-08-09 19:20:00|117.95|116.65|118.03|116.73|118.1|116.8|117.91|116.61|65
1660073100000|2022-08-09 19:25:00|118.04|116.74|118|116.7|118.21|116.91|118|116.7|89
1660073400000|2022-08-09 19:30:00|118.01|116.71|117.92|116.62|118.01|116.71|117.87|116.57|70
1660073700000|2022-08-09 19:35:00|117.93|116.63|118.03|116.73|118.13|116.83|117.91|116.61|94
1660074000000|2022-08-09 19:40:00|118.04|116.74|117.95|116.65|118.21|116.91|117.95|116.65|62
1660074300000|2022-08-09 19:45:00|117.93|116.63|117.94|116.64|118.13|116.83|117.85|116.55|86
1660074600000|2022-08-09 19:50:00|117.96|116.66|117.87|116.57|118.16|116.86|117.84|116.54|92
1660074900000|2022-08-09 19:55:00|117.88|116.58|117.99|116.69|118.01|116.71|117.87|116.57|67
1660075200000|2022-08-09 20:00:00|117.98|116.68|118.07|116.77|118.11|116.81|117.9|116.6|69
1660075500000|2022-08-09 20:05:00|118.06|116.76|118.07|116.77|118.11|116.81|118|116.7|40
1660075800000|2022-08-09 20:10:00|118.11|116.81|117.92|116.62|118.19|116.89|117.9|116.6|110
1660076100000|2022-08-09 20:15:00|117.97|116.67|118.16|116.86|118.16|116.86|117.97|116.67|48
1660076400000|2022-08-09 20:20:00|118.17|116.87|118.18|116.88|118.19|116.89|118.09|116.79|65
1660076700000|2022-08-09 20:25:00|118.16|116.86|118.22|116.92|118.22|116.92|118.09|116.79|77
1660077000000|2022-08-09 20:30:00|118.16|116.86|118.3|117|118.3|117|118.15|116.85|47
1660077300000|2022-08-09 20:35:00|118.29|116.99|118.55|117.25|118.55|117.25|118.26|116.96|48
1660077600000|2022-08-09 20:40:00|118.54|117.24|118.36|117.06|118.6|117.3|118.32|117.02|97
1660077900000|2022-08-09 20:45:00|118.35|117.05|118.37|117.07|118.39|117.09|118.26|116.96|95
1660078200000|2022-08-09 20:50:00|118.36|117.06|118.55|117.25|118.56|117.26|118.31|117.01|106
1660078500000|2022-08-09 20:55:00|118.54|117.24|118.34|117.04|118.56|117.26|118.3|117|110
1660078800000|2022-08-09 21:00:00|118.33|117.03|118.53|117.23|118.59|117.29|118.3|117|58
1660079100000|2022-08-09 21:05:00|118.59|117.29|118.63|117.33|118.74|117.44|118.59|117.29|37
1660079400000|2022-08-09 21:10:00|118.59|117.29|118.7|117.4|118.72|117.42|118.48|117.18|31
1660079700000|2022-08-09 21:15:00|118.73|117.43|118.74|117.44|118.76|117.46|118.7|117.4|32
1660080000000|2022-08-09 21:20:00|118.73|117.43|118.9|117.6|118.92|117.62|118.73|117.43|55
1660080300000|2022-08-09 21:25:00|118.89|117.59|118.89|117.59|118.9|117.6|118.87|117.57|141
1660080600000|2022-08-09 21:30:00|118.88|117.58|118.89|117.59|118.9|117.6|118.88|117.58|60
1660080900000|2022-08-09 21:35:00|118.88|117.58|118.48|117.18|118.9|117.6|118.48|117.18|74
1660081200000|2022-08-09 21:40:00|118.49|117.19|118.48|117.18|118.5|117.2|118.48|117.18|18
1660081500000|2022-08-09 21:45:00|118.47|117.17|118.65|117.35|118.65|117.35|118.47|117.17|42
1660081800000|2022-08-09 21:50:00|118.62|117.32|118.61|117.31|118.67|117.37|118.49|117.19|60
1660082100000|2022-08-09 21:55:00|118.65|117.35|118.6|117.3|118.65|117.35|118.6|117.3|17
1660082400000|2022-08-09 22:00:00|118.61|117.31|118.49|117.19|118.61|117.31|118.42|117.12|96
1660082700000|2022-08-09 22:05:00|118.5|117.2|118.52|117.22|118.53|117.23|118.49|117.19|28
1660083000000|2022-08-09 22:10:00|118.53|117.23|118.88|117.58|118.89|117.59|118.52|117.22|40
1660083300000|2022-08-09 22:15:00|118.87|117.57|119.2|117.9|119.24|117.94|118.87|117.57|96
1660083600000|2022-08-09 22:20:00|119.19|117.89|119|117.7|119.2|117.9|119|117.7|45
1660083900000|2022-08-09 22:25:00|118.98|117.68|119.05|117.75|119.09|117.79|118.95|117.65|53
1660084200000|2022-08-09 22:30:00|119.04|117.74|119.09|117.79|119.1|117.8|119|117.7|30
1660084500000|2022-08-09 22:35:00|119.08|117.78|118.72|117.42|119.09|117.79|118.72|117.42|24
1660084800000|2022-08-09 22:40:00|118.7|117.4|118.21|116.91|118.79|117.49|118.17|116.87|174
1660085100000|2022-08-09 22:45:00|118.2|116.9|118.31|117.01|118.48|117.18|118.13|116.83|199
1660085400000|2022-08-09 22:50:00|118.3|117|118.4|117.1|118.54|117.24|118.3|117|128
1660085700000|2022-08-09 22:55:00|118.37|117.07|118.51|117.21|118.57|117.27|118.35|117.05|161
1660086000000|2022-08-09 23:00:00|118.48|117.18|118.64|117.34|118.64|117.34|118.46|117.16|107
1660086300000|2022-08-09 23:05:00|118.65|117.35|118.69|117.39|118.87|117.57|118.64|117.34|76
1660086600000|2022-08-09 23:10:00|118.7|117.4|118.73|117.43|118.74|117.44|118.59|117.29|53
1660086900000|2022-08-09 23:15:00|118.72|117.42|118.44|117.14|118.77|117.47|118.3|117|107
1660087200000|2022-08-09 23:20:00|118.43|117.13|118.5|117.2|118.65|117.35|118.43|117.13|78
1660087500000|2022-08-09 23:25:00|118.49|117.19|118.66|117.36|118.66|117.36|118.49|117.19|63
1660087800000|2022-08-09 23:30:00|118.65|117.35|118.6|117.3|118.71|117.41|118.49|117.19|106
1660088100000|2022-08-09 23:35:00|118.65|117.35|118.41|117.11|118.65|117.35|118.31|117.01|124
1660088400000|2022-08-09 23:40:00|118.4|117.1|118.42|117.12|118.43|117.13|118.38|117.08|33
1660088700000|2022-08-09 23:45:00|118.43|117.13|118.33|117.03|118.59|117.29|118.29|116.99|178
1660089000000|2022-08-09 23:50:00|118.38|117.08|118.4|117.1|118.55|117.25|118.32|117.02|140
1660089300000|2022-08-09 23:55:00|118.39|117.09|118.47|117.17|118.49|117.19|118.27|116.97|105
1660089600000|2022-08-10 00:00:00|118.44|117.14|118.2|116.9|118.47|117.17|117.8|116.5|197
1660089900000|2022-08-10 00:05:00|118.19|116.89|118.19|116.89|118.45|117.15|118.09|116.79|165
1660090200000|2022-08-10 00:10:00|118.18|116.88|118.34|117.04|118.35|117.05|118.17|116.87|140
1660090500000|2022-08-10 00:15:00|118.35|117.05|118.1|116.8|118.39|117.09|117.93|116.63|152
1660090800000|2022-08-10 00:20:00|118.09|116.79|118.22|116.92|118.22|116.92|117.88|116.58|159
1660091100000|2022-08-10 00:25:00|118.2|116.9|118.45|117.15|118.48|117.18|118.1|116.8|75
1660091400000|2022-08-10 00:30:00|118.44|117.14|117.52|116.22|118.44|117.14|117.49|116.19|191
1660091700000|2022-08-10 00:35:00|117.51|116.21|117.22|115.92|117.57|116.27|116.82|115.52|362
1660092000000|2022-08-10 00:40:00|117.18|115.88|116.44|115.14|117.23|115.93|115.54|114.24|526
1660092300000|2022-08-10 00:45:00|116.42|115.12|116.31|115.01|116.46|115.16|115.96|114.66|402
1660092600000|2022-08-10 00:50:00|116.28|114.98|116.67|115.37|116.73|115.43|116.27|114.97|177
1660092900000|2022-08-10 00:55:00|116.68|115.38|116.88|115.58|116.9|115.6|116.39|115.09|223
1660093200000|2022-08-10 01:00:00|116.84|115.54|117.25|115.95|117.25|115.95|116.77|115.47|186
1660093500000|2022-08-10 01:05:00|117.23|115.93|117.36|116.06|117.51|116.21|117.23|115.93|211
1660093800000|2022-08-10 01:10:00|117.38|116.08|117.84|116.54|117.85|116.55|117.32|116.02|190
1660094100000|2022-08-10 01:15:00|117.9|116.6|117.99|116.69|118.03|116.73|117.74|116.44|158
1660094400000|2022-08-10 01:20:00|118|116.7|118.28|116.98|118.33|117.03|117.9|116.6|102
1660094700000|2022-08-10 01:25:00|118.27|116.97|118.38|117.08|118.45|117.15|118.23|116.93|76
1660095000000|2022-08-10 01:30:00|118.37|117.07|118.2|116.9|118.42|117.12|118.08|116.78|143
1660095300000|2022-08-10 01:35:00|118.21|116.91|118.07|116.77|118.31|117.01|118.05|116.75|197
1660095600000|2022-08-10 01:40:00|118.06|116.76|118.02|116.72|118.21|116.91|117.97|116.67|156
1660095900000|2022-08-10 01:45:00|117.96|116.66|118.29|116.99|118.29|116.99|117.96|116.66|93
1660096200000|2022-08-10 01:50:00|118.28|116.98|118.03|116.73|118.33|117.03|117.89|116.59|168
1660096500000|2022-08-10 01:55:00|118.04|116.74|117.93|116.63|118.14|116.84|117.92|116.62|109
1660096800000|2022-08-10 02:00:00|117.92|116.62|117.96|116.66|118.13|116.83|117.82|116.52|92
1660097100000|2022-08-10 02:05:00|117.98|116.68|117.98|116.68|118.05|116.75|117.83|116.53|74
1660097400000|2022-08-10 02:10:00|118|116.7|117.84|116.54|118.03|116.73|117.72|116.42|105
1660097700000|2022-08-10 02:15:00|117.81|116.51|117.92|116.62|117.93|116.63|117.76|116.46|91
1660098000000|2022-08-10 02:20:00|117.93|116.63|118.07|116.77|118.07|116.77|117.93|116.63|38
1660098300000|2022-08-10 02:25:00|118.06|116.76|117.56|116.26|118.07|116.77|117.23|115.93|281
1660098600000|2022-08-10 02:30:00|117.55|116.25|116.76|115.46|117.62|116.32|116.73|115.43|198
1660098900000|2022-08-10 02:35:00|116.79|115.49|116.74|115.44|116.95|115.65|116.72|115.42|82
1660099200000|2022-08-10 02:40:00|116.71|115.41|117.18|115.88|117.18|115.88|116.63|115.33|102
1660099500000|2022-08-10 02:45:00|117.19|115.89|117.12|115.82|117.24|115.94|117.12|115.82|90
1660099800000|2022-08-10 02:50:00|117.13|115.83|117.27|115.97|117.37|116.07|117.04|115.74|105
1660100100000|2022-08-10 02:55:00|117.3|116|117.43|116.13|117.45|116.15|117.15|115.85|93
1660100400000|2022-08-10 03:00:00|117.42|116.12|117.7|116.4|117.7|116.4|117.35|116.05|133
1660100700000|2022-08-10 03:05:00|117.67|116.37|117.54|116.24|117.69|116.39|117.33|116.03|140
1660101000000|2022-08-10 03:10:00|117.52|116.22|117.23|115.93|117.53|116.23|117.08|115.78|199
1660101300000|2022-08-10 03:15:00|117.24|115.94|117.33|116.03|117.43|116.13|117.15|115.85|145
1660101600000|2022-08-10 03:20:00|117.32|116.02|117.1|115.8|117.32|116.02|117.01|115.71|126
1660101900000|2022-08-10 03:25:00|117.11|115.81|117.26|115.96|117.27|115.97|117.11|115.81|55
1660102200000|2022-08-10 03:30:00|117.29|115.99|117.36|116.06|117.42|116.12|117.2|115.9|116
1660102500000|2022-08-10 03:35:00|117.35|116.05|117.31|116.01|117.46|116.16|117.23|115.93|104
1660102800000|2022-08-10 03:40:00|117.29|115.99|117.47|116.17|117.52|116.22|117.26|115.96|106
1660103100000|2022-08-10 03:45:00|117.5|116.2|117.53|116.23|117.62|116.32|117.47|116.17|66
1660103400000|2022-08-10 03:50:00|117.45|116.15|117.35|116.05|117.53|116.23|117.23|115.93|103
1660103700000|2022-08-10 03:55:00|117.34|116.04|117.03|115.73|117.35|116.05|117|115.7|107
1660104000000|2022-08-10 04:00:00|117.02|115.72|117.49|116.19|117.5|116.2|117.02|115.72|105
1660104300000|2022-08-10 04:05:00|117.51|116.21|117.14|115.84|117.56|116.26|117.09|115.79|129
1660104600000|2022-08-10 04:10:00|117.13|115.83|117.4|116.1|117.4|116.1|117.13|115.83|67
1660104900000|2022-08-10 04:15:00|117.41|116.11|117.63|116.33|117.63|116.33|117.36|116.06|58
1660105200000|2022-08-10 04:20:00|117.62|116.32|117.68|116.38|117.75|116.45|117.53|116.23|69
1660105500000|2022-08-10 04:25:00|117.7|116.4|117.57|116.27|117.73|116.43|117.52|116.22|58
1660105800000|2022-08-10 04:30:00|117.63|116.33|117.89|116.59|117.89|116.59|117.51|116.21|112
1660106100000|2022-08-10 04:35:00|117.86|116.56|117.91|116.61|118.08|116.78|117.72|116.42|137
1660106400000|2022-08-10 04:40:00|117.92|116.62|118.02|116.72|118.03|116.73|117.88|116.58|107
1660106700000|2022-08-10 04:45:00|118.01|116.71|117.8|116.5|118.02|116.72|117.78|116.48|107
1660107000000|2022-08-10 04:50:00|117.79|116.49|117.93|116.63|117.94|116.64|117.73|116.43|77
1660107300000|2022-08-10 04:55:00|117.9|116.6|118.06|116.76|118.06|116.76|117.71|116.41|76
1660107600000|2022-08-10 05:00:00|118.07|116.77|118.46|117.16|118.54|117.24|118|116.7|84
1660107900000|2022-08-10 05:05:00|118.44|117.14|118.43|117.13|118.47|117.17|118.35|117.05|148
1660108200000|2022-08-10 05:10:00|118.42|117.12|118.39|117.09|118.52|117.22|118.32|117.02|200
1660108500000|2022-08-10 05:15:00|118.38|117.08|118.28|116.98|118.57|117.27|118.26|116.96|128
1660108800000|2022-08-10 05:20:00|118.29|116.99|118.28|116.98|118.5|117.2|118.25|116.95|195
1660109100000|2022-08-10 05:25:00|118.26|116.96|118.3|117|118.51|117.21|118.26|116.96|179
1660109400000|2022-08-10 05:30:00|118.28|116.98|118.11|116.81|118.41|117.11|118.09|116.79|77
1660109700000|2022-08-10 05:35:00|118.09|116.79|118.14|116.84|118.14|116.84|117.9|116.6|57
1660110000000|2022-08-10 05:40:00|118.13|116.83|117.91|116.61|118.13|116.83|117.89|116.59|113
1660110300000|2022-08-10 05:45:00|117.9|116.6|117.97|116.67|117.97|116.67|117.83|116.53|43
1660110600000|2022-08-10 05:50:00|117.96|116.66|118.24|116.94|118.27|116.97|117.83|116.53|107
1660110900000|2022-08-10 05:55:00|118.25|116.95|117.85|116.55|118.43|117.13|117.83|116.53|231
1660111200000|2022-08-10 06:00:00|117.84|116.54|117.84|116.54|118.16|116.86|117.71|116.41|167
1660111500000|2022-08-10 06:05:00|117.85|116.55|117.7|116.4|117.9|116.6|117.7|116.4|38
1660111800000|2022-08-10 06:10:00|117.71|116.41|117.28|115.98|117.73|116.43|117.26|115.96|118
1660112100000|2022-08-10 06:15:00|117.3|116|117.3|116|117.31|116.01|117.09|115.79|103
1660112400000|2022-08-10 06:20:00|117.29|115.99|117.45|116.15|117.45|116.15|117.16|115.86|51
1660112700000|2022-08-10 06:25:00|117.44|116.14|117.6|116.3|117.73|116.43|117.44|116.14|42
1660113000000|2022-08-10 06:30:00|117.65|116.35|117.5|116.2|117.72|116.42|117.37|116.07|102
1660113300000|2022-08-10 06:35:00|117.51|116.21|117.91|116.61|117.95|116.65|117.44|116.14|196
1660113600000|2022-08-10 06:40:00|117.92|116.62|117.95|116.65|117.97|116.67|117.91|116.61|36
1660113900000|2022-08-10 06:45:00|117.96|116.66|118.18|116.88|118.18|116.88|117.93|116.63|92
1660114200000|2022-08-10 06:50:00|118.19|116.89|118.03|116.73|118.19|116.89|118.03|116.73|33
1660114500000|2022-08-10 06:55:00|118.02|116.72|117.66|116.36|118.02|116.72|117.66|116.36|91
1660114800000|2022-08-10 07:00:00|117.67|116.37|117.73|116.43|117.86|116.56|117.55|116.25|119
1660115100000|2022-08-10 07:05:00|117.75|116.45|117.82|116.52|117.83|116.53|117.64|116.34|51
1660115400000|2022-08-10 07:10:00|117.81|116.51|118.29|116.99|118.32|117.02|117.81|116.51|113
1660115700000|2022-08-10 07:15:00|118.27|116.97|118.21|116.91|118.28|116.98|118.12|116.82|71
1660116000000|2022-08-10 07:20:00|118.22|116.92|118.3|117|118.3|117|118.22|116.92|42
1660116300000|2022-08-10 07:25:00|118.29|116.99|118.52|117.22|118.75|117.45|118.29|116.99|100
1660116600000|2022-08-10 07:30:00|118.53|117.23|118.75|117.45|118.77|117.47|118.52|117.22|98
1660116900000|2022-08-10 07:35:00|118.76|117.46|118.72|117.42|118.84|117.54|118.72|117.42|80
1660117200000|2022-08-10 07:40:00|118.71|117.41|118.57|117.27|118.72|117.42|118.54|117.24|53
1660117500000|2022-08-10 07:45:00|118.58|117.28|118.52|117.22|118.68|117.38|118.42|117.12|155
1660117800000|2022-08-10 07:50:00|118.53|117.23|118.52|117.22|118.61|117.31|118.5|117.2|102
1660118100000|2022-08-10 07:55:00|118.51|117.21|118.48|117.18|118.52|117.22|118.21|116.91|163
1660118400000|2022-08-10 08:00:00|118.49|117.19|118.48|117.18|118.56|117.26|118.41|117.11|84
1660118700000|2022-08-10 08:05:00|118.47|117.17|118.42|117.12|118.58|117.28|118.42|117.12|67
1660119000000|2022-08-10 08:10:00|118.41|117.11|118.67|117.37|118.69|117.39|118.38|117.08|94
1660119300000|2022-08-10 08:15:00|118.68|117.38|119|117.7|119.05|117.75|118.66|117.36|149
1660119600000|2022-08-10 08:20:00|119.01|117.71|119.18|117.88|119.23|117.93|119|117.7|84
1660119900000|2022-08-10 08:25:00|119.19|117.89|119.17|117.87|119.23|117.93|119.11|117.81|71
1660120200000|2022-08-10 08:30:00|119.18|117.88|119.2|117.9|119.23|117.93|119.14|117.84|74
1660120500000|2022-08-10 08:35:00|119.19|117.89|119.12|117.82|119.19|117.89|119.03|117.73|55
1660120800000|2022-08-10 08:40:00|119.13|117.83|119.03|117.73|119.13|117.83|118.95|117.65|91
1660121100000|2022-08-10 08:45:00|119.02|117.72|119.2|117.9|119.2|117.9|119.02|117.72|99
1660121400000|2022-08-10 08:50:00|119.21|117.91|119.4|118.1|119.4|118.1|119.12|117.82|67
1660121700000|2022-08-10 08:55:00|119.41|118.11|119.32|118.02|119.44|118.14|119.31|118.01|101
1660122000000|2022-08-10 09:00:00|119.34|118.04|119.5|118.2|119.5|118.2|119.25|117.95|135
1660122300000|2022-08-10 09:05:00|119.49|118.19|119.44|118.14|119.5|118.2|119.41|118.11|62
1660122600000|2022-08-10 09:10:00|119.43|118.13|119.34|118.04|119.46|118.16|119.32|118.02|67
1660122900000|2022-08-10 09:15:00|119.33|118.03|119.42|118.12|119.5|118.2|119.33|118.03|139
1660123200000|2022-08-10 09:20:00|119.41|118.11|119.02|117.72|119.43|118.13|119.01|117.71|101
1660123500000|2022-08-10 09:25:00|119.03|117.73|119.31|118.01|119.32|118.02|119.02|117.72|88
1660123800000|2022-08-10 09:30:00|119.3|118|119.15|117.85|119.36|118.06|119.15|117.85|88
1660124100000|2022-08-10 09:35:00|119.11|117.81|119.02|117.72|119.11|117.81|118.89|117.59|86
1660124400000|2022-08-10 09:40:00|119.03|117.73|119.03|117.73|119.04|117.74|118.92|117.62|60
1660124700000|2022-08-10 09:45:00|119.02|117.72|119.04|117.74|119.15|117.85|119.02|117.72|50
1660125000000|2022-08-10 09:50:00|119.03|117.73|119.08|117.78|119.13|117.83|118.96|117.66|50
1660125300000|2022-08-10 09:55:00|119.07|117.77|119.23|117.93|119.24|117.94|119.02|117.72|53
1660125600000|2022-08-10 10:00:00|119.24|117.94|119.06|117.76|119.24|117.94|119.03|117.73|67
1660125900000|2022-08-10 10:05:00|119.05|117.75|119.14|117.84|119.14|117.84|118.97|117.67|54
1660126200000|2022-08-10 10:10:00|119.13|117.83|119.14|117.84|119.16|117.86|119.02|117.72|73
1660126500000|2022-08-10 10:15:00|119.15|117.85|119.03|117.73|119.16|117.86|118.97|117.67|55
1660126800000|2022-08-10 10:20:00|119.04|117.74|119.21|117.91|119.21|117.91|119.04|117.74|21
1660127100000|2022-08-10 10:25:00|119.22|117.92|119.11|117.81|119.38|118.08|119.06|117.76|91
1660127400000|2022-08-10 10:30:00|119.1|117.8|118.87|117.57|119.15|117.85|118.83|117.53|62
1660127700000|2022-08-10 10:35:00|118.9|117.6|118.99|117.69|119.04|117.74|118.78|117.48|74
1660128000000|2022-08-10 10:40:00|119|117.7|119.2|117.9|119.22|117.92|119|117.7|47
1660128300000|2022-08-10 10:45:00|119.16|117.86|118.94|117.64|119.23|117.93|118.93|117.63|58
1660128600000|2022-08-10 10:50:00|118.93|117.63|119.02|117.72|119.04|117.74|118.91|117.61|98
1660128900000|2022-08-10 10:55:00|119.05|117.75|118.93|117.63|119.14|117.84|118.92|117.62|75
1660129200000|2022-08-10 11:00:00|118.95|117.65|119.11|117.81|119.11|117.81|118.84|117.54|81
1660129500000|2022-08-10 11:05:00|119.12|117.82|119.02|117.72|119.12|117.82|118.94|117.64|58
1660129800000|2022-08-10 11:10:00|119.03|117.73|119.02|117.72|119.04|117.74|118.93|117.63|82
1660130100000|2022-08-10 11:15:00|119.01|117.71|119.13|117.83|119.14|117.84|119.01|117.71|57
1660130400000|2022-08-10 11:20:00|119.14|117.84|119.54|118.24|119.54|118.24|119.13|117.83|204
1660130700000|2022-08-10 11:25:00|119.53|118.23|119.85|118.55|119.94|118.64|119.53|118.23|199
1660131000000|2022-08-10 11:30:00|119.84|118.54|119.31|118.01|119.85|118.55|119.2|117.9|215
1660131300000|2022-08-10 11:35:00|119.3|118|119.23|117.93|119.49|118.19|119.23|117.93|84
1660131600000|2022-08-10 11:40:00|119.22|117.92|119.25|117.95|119.39|118.09|119.22|117.92|106
1660131900000|2022-08-10 11:45:00|119.26|117.96|119.5|118.2|119.5|118.2|119.23|117.93|124
1660132200000|2022-08-10 11:50:00|119.49|118.19|119.55|118.25|119.6|118.3|119.45|118.15|59
1660132500000|2022-08-10 11:55:00|119.54|118.24|119.53|118.23|119.62|118.32|119.43|118.13|85
1660132800000|2022-08-10 12:00:00|119.52|118.22|119.5|118.2|119.64|118.34|119.33|118.03|109
1660133100000|2022-08-10 12:05:00|119.51|118.21|119.72|118.42|119.83|118.53|119.5|118.2|78
1660133400000|2022-08-10 12:10:00|119.79|118.49|119.95|118.65|119.95|118.65|119.74|118.44|90
1660133700000|2022-08-10 12:15:00|119.96|118.66|119.75|118.45|120.11|118.81|119.69|118.39|151
1660134000000|2022-08-10 12:20:00|119.74|118.44|119.34|118.04|119.85|118.55|119.2|117.9|207
1660134300000|2022-08-10 12:25:00|119.32|118.02|119.49|118.19|120.05|118.75|119.32|118.02|286
1660134600000|2022-08-10 12:30:00|119.51|118.21|121.8|120.5|122.95|121.65|119.49|118.19|640
1660134900000|2022-08-10 12:35:00|121.81|120.51|123|121.7|123.18|121.88|121.49|120.19|432
1660135200000|2022-08-10 12:40:00|122.98|121.68|122.97|121.67|123.18|121.88|122.56|121.26|409
1660135500000|2022-08-10 12:45:00|122.99|121.69|123.98|122.68|124.63|123.33|122.99|121.69|479
1660135800000|2022-08-10 12:50:00|123.99|122.69|123.93|122.63|124.29|122.99|123.81|122.51|447
1660136100000|2022-08-10 12:55:00|123.9|122.6|124.85|123.55|125.5|124.2|123.89|122.59|457
1660136400000|2022-08-10 13:00:00|124.83|123.53|125.16|123.86|125.22|123.92|124.82|123.52|363
1660136700000|2022-08-10 13:05:00|125.14|123.84|124.51|123.21|125.15|123.85|124.35|123.05|386
1660137000000|2022-08-10 13:10:00|124.47|123.17|124.5|123.2|124.52|123.22|124.1|122.8|423
1660137300000|2022-08-10 13:15:00|124.51|123.21|125.09|123.79|125.2|123.9|124.5|123.2|218
1660137600000|2022-08-10 13:20:00|125.12|123.82|125.37|124.07|125.65|124.35|125|123.7|304
1660137900000|2022-08-10 13:25:00|125.38|124.08|125.38|124.08|125.49|124.19|125.14|123.84|359
1660138200000|2022-08-10 13:30:00|125.39|124.09|125.4|124.1|125.53|124.23|125.15|123.85|518
1660138500000|2022-08-10 13:35:00|125.42|124.12|125.11|123.81|125.49|124.19|125.09|123.79|432
1660138800000|2022-08-10 13:40:00|125.13|123.83|125.16|123.86|125.17|123.87|124.73|123.43|250
1660139100000|2022-08-10 13:45:00|125.17|123.87|125.23|123.93|125.24|123.94|124.95|123.65|121
1660139400000|2022-08-10 13:50:00|125.24|123.94|125.04|123.74|125.33|124.03|124.94|123.64|192
1660139700000|2022-08-10 13:55:00|125.06|123.76|125.33|124.03|125.35|124.05|125.04|123.74|140
1660140000000|2022-08-10 14:00:00|125.34|124.04|125.49|124.19|125.51|124.21|125.33|124.03|112
1660140300000|2022-08-10 14:05:00|125.46|124.16|125.44|124.14|125.64|124.34|125.38|124.08|159
1660140600000|2022-08-10 14:10:00|125.43|124.13|124.95|123.65|125.55|124.25|124.8|123.5|232
1660140900000|2022-08-10 14:15:00|124.96|123.66|124.95|123.65|125.15|123.85|124.95|123.65|101
1660141200000|2022-08-10 14:20:00|124.96|123.66|125.13|123.83|125.15|123.85|124.78|123.48|142
1660141500000|2022-08-10 14:25:00|125.14|123.84|125.04|123.74|125.15|123.85|124.94|123.64|151
1660141800000|2022-08-10 14:30:00|125.05|123.75|125.12|123.82|125.15|123.85|124.94|123.64|123
1660142100000|2022-08-10 14:35:00|125.13|123.83|125.18|123.88|125.2|123.9|125.12|123.82|67
1660142400000|2022-08-10 14:40:00|125.16|123.86|125.47|124.17|125.49|124.19|125.16|123.86|165
1660142700000|2022-08-10 14:45:00|125.46|124.16|125.78|124.48|125.99|124.69|125.35|124.05|277
1660143000000|2022-08-10 14:50:00|125.76|124.46|125.61|124.31|125.89|124.59|125.51|124.21|147
1660143300000|2022-08-10 14:55:00|125.63|124.33|125.88|124.58|125.88|124.58|125.54|124.24|147
1660143600000|2022-08-10 15:00:00|125.85|124.55|125.91|124.61|125.94|124.64|125.72|124.42|148
1660143900000|2022-08-10 15:05:00|125.92|124.62|125.58|124.28|125.99|124.69|125.56|124.26|157
1660144200000|2022-08-10 15:10:00|125.6|124.3|125.53|124.23|125.68|124.38|125.38|124.08|210
1660144500000|2022-08-10 15:15:00|125.52|124.22|125.41|124.11|125.54|124.24|125.21|123.91|228
1660144800000|2022-08-10 15:20:00|125.43|124.13|125.6|124.3|125.61|124.31|125.35|124.05|199
1660145100000|2022-08-10 15:25:00|125.57|124.27|125.64|124.34|125.66|124.36|125.51|124.21|191
1660145400000|2022-08-10 15:30:00|125.66|124.36|125.76|124.46|126.13|124.83|125.64|124.34|181
1660145700000|2022-08-10 15:35:00|125.75|124.45|125.84|124.54|125.93|124.63|125.61|124.31|127
1660146000000|2022-08-10 15:40:00|125.85|124.55|126.27|124.97|126.3|125|125.85|124.55|146
1660146300000|2022-08-10 15:45:00|126.28|124.98|125.95|124.65|126.31|125.01|125.86|124.56|147
1660146600000|2022-08-10 15:50:00|125.94|124.64|125.83|124.53|126|124.7|125.69|124.39|86
1660146900000|2022-08-10 15:55:00|125.86|124.56|125.55|124.25|125.98|124.68|125.51|124.21|131
1660147200000|2022-08-10 16:00:00|125.56|124.26|126.17|124.87|126.29|124.99|125.49|124.19|245
1660147500000|2022-08-10 16:05:00|126.18|124.88|127.19|125.89|127.2|125.9|126.08|124.78|192
1660147800000|2022-08-10 16:10:00|127.2|125.9|127.14|125.84|127.41|126.11|126.98|125.68|145
1660148100000|2022-08-10 16:15:00|127.15|125.85|127.28|125.98|127.63|126.33|127.1|125.8|275
1660148400000|2022-08-10 16:20:00|127.26|125.96|127.21|125.91|127.34|126.04|127.11|125.81|165
1660148700000|2022-08-10 16:25:00|127.22|125.92|127.19|125.89|127.32|126.02|127.1|125.8|108
1660149000000|2022-08-10 16:30:00|127.22|125.92|127.16|125.86|127.31|126.01|127.1|125.8|215
1660149300000|2022-08-10 16:35:00|127.15|125.85|126.51|125.21|127.16|125.86|126.43|125.13|188
1660149600000|2022-08-10 16:40:00|126.52|125.22|126.28|124.98|126.57|125.27|126.16|124.86|165
1660149900000|2022-08-10 16:45:00|126.32|125.02|126.46|125.16|126.46|125.16|126.25|124.95|132
1660150200000|2022-08-10 16:50:00|126.42|125.12|126.26|124.96|126.51|125.21|126.14|124.84|174
1660150500000|2022-08-10 16:55:00|126.29|124.99|126.32|125.02|126.49|125.19|126.22|124.92|131
1660150800000|2022-08-10 17:00:00|126.33|125.03|126.22|124.92|126.38|125.08|126.17|124.87|142
1660151100000|2022-08-10 17:05:00|126.18|124.88|126.2|124.9|126.34|125.04|125.84|124.54|163
1660151400000|2022-08-10 17:10:00|126.21|124.91|126.28|124.98|126.34|125.04|126.16|124.86|138
1660151700000|2022-08-10 17:15:00|126.3|125|126.19|124.89|126.31|125.01|126.1|124.8|106
1660152000000|2022-08-10 17:20:00|126.2|124.9|126.3|125|126.31|125.01|126.08|124.78|116
1660152300000|2022-08-10 17:25:00|126.29|124.99|126.34|125.04|126.41|125.11|126.27|124.97|89
1660152600000|2022-08-10 17:30:00|126.33|125.03|126.34|125.04|126.45|125.15|126.17|124.87|195
1660152900000|2022-08-10 17:35:00|126.35|125.05|126.35|125.05|126.42|125.12|126.25|124.95|120
1660153200000|2022-08-10 17:40:00|126.33|125.03|126.44|125.14|126.45|125.15|126.27|124.97|117
1660153500000|2022-08-10 17:45:00|126.45|125.15|126.45|125.15|126.55|125.25|126.34|125.04|157
1660153800000|2022-08-10 17:50:00|126.47|125.17|126.35|125.05|126.49|125.19|126.34|125.04|127
1660154100000|2022-08-10 17:55:00|126.34|125.04|126.54|125.24|126.54|125.24|126.32|125.02|245
1660154400000|2022-08-10 18:00:00|126.51|125.21|126.53|125.23|126.55|125.25|126.36|125.06|175
1660154700000|2022-08-10 18:05:00|126.54|125.24|126.36|125.06|126.54|125.24|126.34|125.04|103
1660155000000|2022-08-10 18:10:00|126.35|125.05|126.5|125.2|127.01|125.71|126.35|125.05|144
1660155300000|2022-08-10 18:15:00|126.48|125.18|126.12|124.82|126.59|125.29|126.09|124.79|239
1660155600000|2022-08-10 18:20:00|126.13|124.83|126.31|125.01|126.35|125.05|126.11|124.81|295
1660155900000|2022-08-10 18:25:00|126.33|125.03|126.2|124.9|126.33|125.03|126.08|124.78|230
1660156200000|2022-08-10 18:30:00|126.21|124.91|126.21|124.91|126.25|124.95|126.06|124.76|208
1660156500000|2022-08-10 18:35:00|126.2|124.9|125.98|124.68|126.26|124.96|125.85|124.55|155
1660156800000|2022-08-10 18:40:00|126|124.7|125.85|124.55|126.18|124.88|125.83|124.53|170
1660157100000|2022-08-10 18:45:00|125.84|124.54|125.33|124.03|125.86|124.56|125.25|123.95|416
1660157400000|2022-08-10 18:50:00|125.34|124.04|125.23|123.93|125.39|124.09|125.18|123.88|265
1660157700000|2022-08-10 18:55:00|125.22|123.92|125.31|124.01|125.33|124.03|125.14|123.84|145
1660158000000|2022-08-10 19:00:00|125.32|124.02|125.31|124.01|125.5|124.2|125.25|123.95|105
1660158300000|2022-08-10 19:05:00|125.32|124.02|125.89|124.59|126.02|124.72|125.24|123.94|184
1660158600000|2022-08-10 19:10:00|125.9|124.6|125.51|124.21|125.98|124.68|125.49|124.19|144
1660158900000|2022-08-10 19:15:00|125.52|124.22|125.75|124.45|125.75|124.45|125.51|124.21|79
1660159200000|2022-08-10 19:20:00|125.74|124.44|125.9|124.6|125.97|124.67|125.74|124.44|132
1660159500000|2022-08-10 19:25:00|125.91|124.61|125.73|124.43|126.01|124.71|125.73|124.43|141
1660159800000|2022-08-10 19:30:00|125.74|124.44|125.91|124.61|125.99|124.69|125.74|124.44|73
1660160100000|2022-08-10 19:35:00|125.9|124.6|125.91|124.61|126.02|124.72|125.81|124.51|83
1660160400000|2022-08-10 19:40:00|125.9|124.6|125.72|124.42|125.94|124.64|125.58|124.28|70
1660160700000|2022-08-10 19:45:00|125.73|124.43|125.52|124.22|125.82|124.52|125.42|124.12|145
1660161000000|2022-08-10 19:50:00|125.51|124.21|125.72|124.42|125.74|124.44|125.43|124.13|142
1660161300000|2022-08-10 19:55:00|125.71|124.41|125.93|124.63|125.93|124.63|125.65|124.35|93
1660161600000|2022-08-10 20:00:00|125.97|124.67|126.02|124.72|126.1|124.8|125.97|124.67|93
1660161900000|2022-08-10 20:05:00|125.99|124.69|125.96|124.66|126.1|124.8|125.93|124.63|53
1660162200000|2022-08-10 20:10:00|125.97|124.67|125.88|124.58|126.04|124.74|125.71|124.41|103
1660162500000|2022-08-10 20:15:00|125.9|124.6|125.93|124.63|126|124.7|125.9|124.6|55
1660162800000|2022-08-10 20:20:00|125.94|124.64|125.95|124.65|126|124.7|125.83|124.53|73
1660163100000|2022-08-10 20:25:00|125.96|124.66|125.98|124.68|125.99|124.69|125.91|124.61|50
1660163400000|2022-08-10 20:30:00|126|124.7|126.25|124.95|126.25|124.95|125.98|124.68|89
1660163700000|2022-08-10 20:35:00|126.24|124.94|126.14|124.84|126.25|124.95|126.04|124.74|95
1660164000000|2022-08-10 20:40:00|126.17|124.87|126.29|124.99|126.4|125.1|126.12|124.82|103
1660164300000|2022-08-10 20:45:00|126.3|125|126.4|125.1|126.41|125.11|126.3|125|42
1660164600000|2022-08-10 20:50:00|126.39|125.09|126.52|125.22|126.53|125.23|126.26|124.96|183
1660164900000|2022-08-10 20:55:00|126.51|125.21|127.01|125.71|127.13|125.83|126.34|125.04|236
1660165200000|2022-08-10 21:00:00|127|125.7|126.63|125.33|127.01|125.71|126.59|125.29|93
1660165500000|2022-08-10 21:05:00|126.6|125.3|126.62|125.32|126.67|125.37|126.56|125.26|52
1660165800000|2022-08-10 21:10:00|126.68|125.38|126.55|125.25|126.69|125.39|126.55|125.25|44
1660166100000|2022-08-10 21:15:00|126.54|125.24|126.58|125.28|126.58|125.28|126.38|125.08|42
1660166400000|2022-08-10 21:20:00|126.62|125.32|126.76|125.46|126.78|125.48|126.58|125.28|49
1660166700000|2022-08-10 21:25:00|126.79|125.49|127.09|125.79|127.09|125.79|126.78|125.48|64
1660167000000|2022-08-10 21:30:00|127.12|125.82|127.35|126.05|127.89|126.59|127.12|125.82|147
1660167300000|2022-08-10 21:35:00|127.34|126.04|126.82|125.52|127.36|126.06|126.75|125.45|141
1660167600000|2022-08-10 21:40:00|126.79|125.49|126.86|125.56|127.02|125.72|126.68|125.38|73
1660167900000|2022-08-10 21:45:00|126.87|125.57|127.07|125.77|127.07|125.77|126.86|125.56|25
1660168200000|2022-08-10 21:50:00|127.05|125.75|127.11|125.81|127.13|125.83|126.85|125.55|74
1660168500000|2022-08-10 21:55:00|127.12|125.82|127.33|126.03|127.39|126.09|127.08|125.78|95
1660168800000|2022-08-10 22:00:00|127.34|126.04|127.34|126.04|127.62|126.32|127.32|126.02|119
1660169100000|2022-08-10 22:05:00|127.33|126.03|127.69|126.39|127.69|126.39|127.14|125.84|70
1660169400000|2022-08-10 22:10:00|127.68|126.38|127.71|126.41|128.05|126.75|127.58|126.28|152
1660169700000|2022-08-10 22:15:00|127.7|126.4|127.5|126.2|127.98|126.68|127.35|126.05|258
1660170000000|2022-08-10 22:20:00|127.48|126.18|127.5|126.2|127.63|126.33|127.32|126.02|254
1660170300000|2022-08-10 22:25:00|127.52|126.22|127.62|126.32|127.64|126.34|127.35|126.05|134
1660170600000|2022-08-10 22:30:00|127.61|126.31|127.32|126.02|127.65|126.35|127.27|125.97|143
1660170900000|2022-08-10 22:35:00|127.33|126.03|127.61|126.31|127.64|126.34|127.24|125.94|116
1660171200000|2022-08-10 22:40:00|127.6|126.3|127.59|126.29|127.75|126.45|127.46|126.16|149
1660171500000|2022-08-10 22:45:00|127.6|126.3|127.91|126.61|128.44|127.14|127.57|126.27|163
1660171800000|2022-08-10 22:50:00|127.93|126.63|128.5|127.2|129.03|127.73|127.88|126.58|275
1660172100000|2022-08-10 22:55:00|128.53|127.23|128.17|126.87|128.58|127.28|128.06|126.76|148
1660172400000|2022-08-10 23:00:00|128.14|126.84|128.92|127.62|129.02|127.72|128.14|126.84|179
1660172700000|2022-08-10 23:05:00|128.93|127.63|128.89|127.59|129.08|127.78|128.29|126.99|175
1660173000000|2022-08-10 23:10:00|128.82|127.52|129.59|128.29|129.8|128.5|128.81|127.51|240
1660173300000|2022-08-10 23:15:00|129.57|128.27|129.73|128.43|129.86|128.56|129.52|128.22|178
1660173600000|2022-08-10 23:20:00|129.72|128.42|129.15|127.85|129.73|128.43|129.12|127.82|218
1660173900000|2022-08-10 23:25:00|129.16|127.86|129.09|127.79|129.41|128.11|129.09|127.79|232
1660174200000|2022-08-10 23:30:00|129.11|127.81|129.09|127.79|129.24|127.94|128.77|127.47|166
1660174500000|2022-08-10 23:35:00|129.1|127.8|128.99|127.69|129.23|127.93|128.83|127.53|135
1660174800000|2022-08-10 23:40:00|129|127.7|128.81|127.51|129.1|127.8|128.79|127.49|126
1660175100000|2022-08-10 23:45:00|128.8|127.5|128.74|127.44|128.92|127.62|128.74|127.44|63
1660175400000|2022-08-10 23:50:00|128.76|127.46|128.54|127.24|128.77|127.47|128.51|127.21|130
1660175700000|2022-08-10 23:55:00|128.55|127.25|128.32|127.02|128.62|127.32|128.21|126.91|203
1660176000000|2022-08-11 00:00:00|128.31|127.01|128.52|127.22|129.36|128.06|128.28|126.98|257
1660176300000|2022-08-11 00:05:00|128.53|127.23|128.59|127.29|128.61|127.31|128.44|127.14|203
1660176600000|2022-08-11 00:10:00|128.6|127.3|129.11|127.81|129.3|128|128.45|127.15|190
1660176900000|2022-08-11 00:15:00|129.12|127.82|129.46|128.16|129.62|128.32|129.02|127.72|228
1660177200000|2022-08-11 00:20:00|129.48|128.18|129.2|127.9|129.53|128.23|129.11|127.81|149
1660177500000|2022-08-11 00:25:00|129.21|127.91|129.15|127.85|129.21|127.91|128.94|127.64|111
1660177800000|2022-08-11 00:30:00|129.14|127.84|128.92|127.62|129.16|127.86|128.91|127.61|80
1660178100000|2022-08-11 00:35:00|128.95|127.65|129.15|127.85|129.23|127.93|128.9|127.6|124
1660178400000|2022-08-11 00:40:00|129.14|127.84|129.1|127.8|129.21|127.91|128.98|127.68|130
1660178700000|2022-08-11 00:45:00|129.11|127.81|129.06|127.76|129.17|127.87|128.91|127.61|106
1660179000000|2022-08-11 00:50:00|129.05|127.75|129.59|128.29|129.7|128.4|129|127.7|316
1660179300000|2022-08-11 00:55:00|129.61|128.31|130.12|128.82|130.43|129.13|129.6|128.3|279
1660179600000|2022-08-11 01:00:00|130.09|128.79|130.55|129.25|130.58|129.28|130.08|128.78|296
1660179900000|2022-08-11 01:05:00|130.54|129.24|130.49|129.19|130.63|129.33|130.28|128.98|202
1660180200000|2022-08-11 01:10:00|130.52|129.22|130.54|129.24|130.66|129.36|130.37|129.07|263
1660180500000|2022-08-11 01:15:00|130.55|129.25|130.3|129|130.61|129.31|130.3|129|248
1660180800000|2022-08-11 01:20:00|130.31|129.01|130.3|129|130.39|129.09|130.15|128.85|265
1660181100000|2022-08-11 01:25:00|130.28|128.98|130.62|129.32|131.05|129.75|130.18|128.88|389
1660181400000|2022-08-11 01:30:00|130.61|129.31|130.5|129.2|130.69|129.39|130.03|128.73|292
1660181700000|2022-08-11 01:35:00|130.46|129.16|130.4|129.1|130.93|129.63|130.33|129.03|207
1660182000000|2022-08-11 01:40:00|130.39|129.09|130.27|128.97|130.43|129.13|130.18|128.88|217
1660182300000|2022-08-11 01:45:00|130.28|128.98|131.11|129.81|131.23|129.93|130.1|128.8|318
1660182600000|2022-08-11 01:50:00|131.08|129.78|130.89|129.59|131.48|130.18|130.81|129.51|292
1660182900000|2022-08-11 01:55:00|130.85|129.55|130.85|129.55|130.85|129.55|130.52|129.22|228
1660183200000|2022-08-11 02:00:00|130.86|129.56|130.41|129.11|131.09|129.79|130.37|129.07|167
1660183500000|2022-08-11 02:05:00|130.42|129.12|130.18|128.88|130.53|129.23|130.05|128.75|298
1660183800000|2022-08-11 02:10:00|130.24|128.94|130.09|128.79|130.3|129|129.84|128.54|176
1660184100000|2022-08-11 02:15:00|130.07|128.77|130.4|129.1|130.64|129.34|129.5|128.2|323
1660184400000|2022-08-11 02:20:00|130.41|129.11|130.81|129.51|130.81|129.51|130.31|129.01|211
1660184700000|2022-08-11 02:25:00|130.8|129.5|130.55|129.25|130.98|129.68|130.41|129.11|125
1660185000000|2022-08-11 02:30:00|130.53|129.23|130.48|129.18|130.66|129.36|130.38|129.08|295
1660185300000|2022-08-11 02:35:00|130.49|129.19|130.38|129.08|130.51|129.21|130.25|128.95|270
1660185600000|2022-08-11 02:40:00|130.39|129.09|129.99|128.69|130.39|129.09|129.99|128.69|249
1660185900000|2022-08-11 02:45:00|130.02|128.72|130.19|128.89|130.28|128.98|130.02|128.72|335
1660186200000|2022-08-11 02:50:00|130.21|128.91|130.36|129.06|130.42|129.12|130.17|128.87|252
1660186500000|2022-08-11 02:55:00|130.33|129.03|130.25|128.95|130.44|129.14|130.05|128.75|111
1660186800000|2022-08-11 03:00:00|130.24|128.94|130.68|129.38|130.75|129.45|130.24|128.94|223
1660187100000|2022-08-11 03:05:00|130.65|129.35|130.67|129.37|130.67|129.37|130.26|128.96|200
1660187400000|2022-08-11 03:10:00|130.71|129.41|130.91|129.61|131.34|130.04|130.67|129.37|171
1660187700000|2022-08-11 03:15:00|130.89|129.59|131.12|129.82|131.49|130.19|130.71|129.41|238
1660188000000|2022-08-11 03:20:00|131.1|129.8|131.18|129.88|131.21|129.91|131.01|129.71|216
1660188300000|2022-08-11 03:25:00|131.17|129.87|131.03|129.73|131.17|129.87|130.96|129.66|179
1660188600000|2022-08-11 03:30:00|131.04|129.74|131.05|129.75|131.22|129.92|130.89|129.59|155
1660188900000|2022-08-11 03:35:00|131.04|129.74|130.95|129.65|131.12|129.82|130.94|129.64|62
1660189200000|2022-08-11 03:40:00|130.96|129.66|131.07|129.77|131.13|129.83|130.96|129.66|67
1660189500000|2022-08-11 03:45:00|131.05|129.75|131.38|130.08|131.38|130.08|131.01|129.71|109
1660189800000|2022-08-11 03:50:00|131.35|130.05|131.29|129.99|131.94|130.64|131.26|129.96|221
1660190100000|2022-08-11 03:55:00|131.28|129.98|131.44|130.14|131.48|130.18|131.18|129.88|142
1660190400000|2022-08-11 04:00:00|131.42|130.12|131.89|130.59|131.93|130.63|131.42|130.12|101
1660190700000|2022-08-11 04:05:00|131.87|130.57|132.19|130.89|132.31|131.01|131.84|130.54|109
1660191000000|2022-08-11 04:10:00|132.18|130.88|132.44|131.14|132.73|131.43|132.18|130.88|276
1660191300000|2022-08-11 04:15:00|132.43|131.13|132.2|130.9|132.46|131.16|132.15|130.85|129
1660191600000|2022-08-11 04:20:00|132.19|130.89|131.62|130.32|132.27|130.97|131.6|130.3|127
1660191900000|2022-08-11 04:25:00|131.61|130.31|131.49|130.19|131.77|130.47|131.44|130.14|206
1660192200000|2022-08-11 04:30:00|131.5|130.2|131.86|130.56|131.86|130.56|131.48|130.18|42
1660192500000|2022-08-11 04:35:00|131.85|130.55|131.88|130.58|131.98|130.68|131.8|130.5|103
1660192800000|2022-08-11 04:40:00|131.91|130.61|132.16|130.86|132.25|130.95|131.88|130.58|185
1660193100000|2022-08-11 04:45:00|132.17|130.87|131.94|130.64|132.17|130.87|131.86|130.56|60
1660193400000|2022-08-11 04:50:00|131.93|130.63|132.18|130.88|132.25|130.95|131.92|130.62|202
1660193700000|2022-08-11 04:55:00|132.2|130.9|132.5|131.2|132.5|131.2|132.17|130.87|140
1660194000000|2022-08-11 05:00:00|132.47|131.17|132.09|130.79|132.5|131.2|132.09|130.79|167
1660194300000|2022-08-11 05:05:00|132.1|130.8|132.26|130.96|132.32|131.02|132.06|130.76|164
1660194600000|2022-08-11 05:10:00|132.25|130.95|132.07|130.77|132.26|130.96|131.91|130.61|136
1660194900000|2022-08-11 05:15:00|132.08|130.78|132.1|130.8|132.16|130.86|131.89|130.59|107
1660195200000|2022-08-11 05:20:00|132.09|130.79|132.22|130.92|132.44|131.14|132.04|130.74|104
1660195500000|2022-08-11 05:25:00|132.23|130.93|131.71|130.41|132.23|130.93|131.61|130.31|127
1660195800000|2022-08-11 05:30:00|131.69|130.39|132.2|130.9|132.2|130.9|131.64|130.34|161
1660196100000|2022-08-11 05:35:00|132.17|130.87|132.24|130.94|132.25|130.95|132.15|130.85|106
1660196400000|2022-08-11 05:40:00|132.25|130.95|132.01|130.71|132.25|130.95|132|130.7|122
1660196700000|2022-08-11 05:45:00|132.04|130.74|132.01|130.71|132.15|130.85|131.85|130.55|167
1660197000000|2022-08-11 05:50:00|132|130.7|131.18|129.88|132.09|130.79|131.18|129.88|164
1660197300000|2022-08-11 05:55:00|131.17|129.87|131.68|130.38|131.69|130.39|131.17|129.87|257
1660197600000|2022-08-11 06:00:00|131.69|130.39|131.69|130.39|131.83|130.53|131.65|130.35|128
1660197900000|2022-08-11 06:05:00|131.7|130.4|131.87|130.57|131.95|130.65|131.7|130.4|112
1660198200000|2022-08-11 06:10:00|131.86|130.56|131.68|130.38|131.92|130.62|131.58|130.28|93
1660198500000|2022-08-11 06:15:00|131.69|130.39|131.58|130.28|131.77|130.47|131.48|130.18|122
1660198800000|2022-08-11 06:20:00|131.57|130.27|131.75|130.45|131.76|130.46|131.51|130.21|68
1660199100000|2022-08-11 06:25:00|131.76|130.46|131.85|130.55|131.86|130.56|131.58|130.28|91
1660199400000|2022-08-11 06:30:00|131.84|130.54|131.61|130.31|132.17|130.87|131.61|130.31|128
1660199700000|2022-08-11 06:35:00|131.59|130.29|131.54|130.24|131.65|130.35|131.43|130.13|240
1660200000000|2022-08-11 06:40:00|131.55|130.25|131.5|130.2|131.55|130.25|131.3|130|176
1660200300000|2022-08-11 06:45:00|131.49|130.19|131.64|130.34|131.67|130.37|131.44|130.14|123
1660200600000|2022-08-11 06:50:00|131.61|130.31|131.56|130.26|131.76|130.46|131.52|130.22|69
1660200900000|2022-08-11 06:55:00|131.55|130.25|131.52|130.22|131.67|130.37|131.51|130.21|178
1660201200000|2022-08-11 07:00:00|131.51|130.21|131.49|130.19|131.7|130.4|131.48|130.18|169
1660201500000|2022-08-11 07:05:00|131.48|130.18|131.42|130.12|131.51|130.21|131.3|130|198
1660201800000|2022-08-11 07:10:00|131.43|130.13|131.38|130.08|131.43|130.13|131.3|130|143
1660202100000|2022-08-11 07:15:00|131.35|130.05|131.63|130.33|131.7|130.4|131.35|130.05|68
1660202400000|2022-08-11 07:20:00|131.59|130.29|131.84|130.54|131.88|130.58|131.58|130.28|79
1660202700000|2022-08-11 07:25:00|131.83|130.53|131.92|130.62|131.92|130.62|131.68|130.38|87
1660203000000|2022-08-11 07:30:00|131.93|130.63|131.61|130.31|132.31|131.01|131.55|130.25|230
1660203300000|2022-08-11 07:35:00|131.62|130.32|131.46|130.16|131.65|130.35|131.36|130.06|220
1660203600000|2022-08-11 07:40:00|131.44|130.14|130.86|129.56|131.44|130.14|130.54|129.24|231
1660203900000|2022-08-11 07:45:00|130.82|129.52|130.85|129.55|130.97|129.67|130.62|129.32|204
1660204200000|2022-08-11 07:50:00|130.86|129.56|130.72|129.42|131.1|129.8|130.55|129.25|188
1660204500000|2022-08-11 07:55:00|130.68|129.38|130.86|129.56|130.9|129.6|130.63|129.33|63
1660204800000|2022-08-11 08:00:00|130.85|129.55|130.65|129.35|131|129.7|130.64|129.34|236
1660205100000|2022-08-11 08:05:00|130.63|129.33|130.64|129.34|130.74|129.44|130.41|129.11|235
1660205400000|2022-08-11 08:10:00|130.61|129.31|130.67|129.37|130.77|129.47|130.6|129.3|71
1660205700000|2022-08-11 08:15:00|130.66|129.36|130.72|129.42|130.76|129.46|130.58|129.28|90
1660206000000|2022-08-11 08:20:00|130.71|129.41|130.46|129.16|130.75|129.45|130.45|129.15|136
1660206300000|2022-08-11 08:25:00|130.44|129.14|130.35|129.05|130.48|129.18|130.19|128.89|140
1660206600000|2022-08-11 08:30:00|130.34|129.04|130.38|129.08|130.46|129.16|130.16|128.86|200
1660206900000|2022-08-11 08:35:00|130.37|129.07|129.95|128.65|130.47|129.17|129.66|128.36|191
1660207200000|2022-08-11 08:40:00|129.96|128.66|130.5|129.2|130.63|129.33|129.95|128.65|189
1660207500000|2022-08-11 08:45:00|130.51|129.21|130.54|129.24|130.56|129.26|130.39|129.09|158
1660207800000|2022-08-11 08:50:00|130.57|129.27|130.37|129.07|130.57|129.27|130.08|128.78|226
1660208100000|2022-08-11 08:55:00|130.38|129.08|130.54|129.24|130.62|129.32|130.34|129.04|229
1660208400000|2022-08-11 09:00:00|130.5|129.2|130.36|129.06|130.58|129.28|130.28|128.98|178
1660208700000|2022-08-11 09:05:00|130.37|129.07|130.18|128.88|130.37|129.07|130.03|128.73|114
1660209000000|2022-08-11 09:10:00|130.19|128.89|130.19|128.89|130.21|128.91|130.15|128.85|23
1660209300000|2022-08-11 09:15:00|130.18|128.88|130.19|128.89|130.2|128.9|130.11|128.81|32
1660209600000|2022-08-11 09:20:00|130.18|128.88|130.26|128.96|130.29|128.99|130.15|128.85|66
1660209900000|2022-08-11 09:25:00|130.27|128.97|130.31|129.01|130.42|129.12|130.25|128.95|101
1660210200000|2022-08-11 09:30:00|130.33|129.03|130.47|129.17|130.47|129.17|130.33|129.03|76
1660210500000|2022-08-11 09:35:00|130.46|129.16|130.3|129|130.49|129.19|130.3|129|77
1660210800000|2022-08-11 09:40:00|130.29|128.99|130.27|128.97|130.3|129|130.17|128.87|83
1660211100000|2022-08-11 09:45:00|130.26|128.96|130.13|128.83|130.32|129.02|130.12|128.82|102
1660211400000|2022-08-11 09:50:00|130.09|128.79|129.98|128.68|130.09|128.79|129.93|128.63|63
1660211700000|2022-08-11 09:55:00|129.93|128.63|129.56|128.26|129.93|128.63|129.56|128.26|42
1660212000000|2022-08-11 10:00:00|129.57|128.27|129.73|128.43|129.73|128.43|129.56|128.26|52
1660212300000|2022-08-11 10:05:00|129.75|128.45|129.61|128.31|129.82|128.52|129.61|128.31|40
1660212600000|2022-08-11 10:10:00|129.6|128.3|129.74|128.44|129.74|128.44|129.49|128.19|50
1660212900000|2022-08-11 10:15:00|129.72|128.42|129.86|128.56|129.95|128.65|129.71|128.41|68
1660213200000|2022-08-11 10:20:00|129.84|128.54|129.96|128.66|129.97|128.67|129.81|128.51|88
1660213500000|2022-08-11 10:25:00|129.97|128.67|129.9|128.6|130.07|128.77|129.9|128.6|49
1660213800000|2022-08-11 10:30:00|129.88|128.58|129.97|128.67|130.05|128.75|129.88|128.58|87
1660214100000|2022-08-11 10:35:00|129.95|128.65|130.06|128.76|130.12|128.82|129.86|128.56|91
1660214400000|2022-08-11 10:40:00|129.99|128.69|129.61|128.31|129.99|128.69|129.5|128.2|160
1660214700000|2022-08-11 10:45:00|129.62|128.32|129.83|128.53|129.83|128.53|129.52|128.22|62
1660215000000|2022-08-11 10:50:00|129.85|128.55|129.76|128.46|130.01|128.71|129.71|128.41|70
1660215300000|2022-08-11 10:55:00|129.77|128.47|129.57|128.27|129.91|128.61|129.53|128.23|107
1660215600000|2022-08-11 11:00:00|129.56|128.26|129.82|128.52|129.82|128.52|129.56|128.26|94
1660215900000|2022-08-11 11:05:00|129.81|128.51|130.17|128.87|130.26|128.96|129.79|128.49|128
1660216200000|2022-08-11 11:10:00|130.18|128.88|130.45|129.15|130.45|129.15|130|128.7|234
1660216500000|2022-08-11 11:15:00|130.41|129.11|130.34|129.04|130.45|129.15|130.31|129.01|113
1660216800000|2022-08-11 11:20:00|130.35|129.05|130.34|129.04|130.44|129.14|130.25|128.95|89
1660217100000|2022-08-11 11:25:00|130.35|129.05|130.45|129.15|130.45|129.15|130.25|128.95|65
1660217400000|2022-08-11 11:30:00|130.44|129.14|130.35|129.05|130.45|129.15|130.2|128.9|120
1660217700000|2022-08-11 11:35:00|130.38|129.08|130.54|129.24|130.59|129.29|130.37|129.07|208
1660218000000|2022-08-11 11:40:00|130.53|129.23|130.59|129.29|130.6|129.3|130.4|129.1|237
1660218300000|2022-08-11 11:45:00|130.53|129.23|130.53|129.23|130.62|129.32|130.5|129.2|188
1660218600000|2022-08-11 11:50:00|130.55|129.25|130.84|129.54|131.14|129.84|130.53|129.23|144
1660218900000|2022-08-11 11:55:00|130.83|129.53|130.66|129.36|130.93|129.63|130.58|129.28|124
1660219200000|2022-08-11 12:00:00|130.65|129.35|130.96|129.66|131.03|129.73|130.65|129.35|120
1660219500000|2022-08-11 12:05:00|130.97|129.67|131.14|129.84|131.2|129.9|130.96|129.66|185
1660219800000|2022-08-11 12:10:00|131.15|129.85|132.31|131.01|132.34|131.04|131.01|129.71|300
1660220100000|2022-08-11 12:15:00|132.3|131|132.15|130.85|132.52|131.22|131.92|130.62|452
1660220400000|2022-08-11 12:20:00|132.14|130.84|132.57|131.27|132.77|131.47|132.13|130.83|254
1660220700000|2022-08-11 12:25:00|132.56|131.26|132.09|130.79|132.84|131.54|132.06|130.76|324
1660221000000|2022-08-11 12:30:00|132.11|130.81|131.9|130.6|133.08|131.78|131.77|130.47|566
1660221300000|2022-08-11 12:35:00|131.91|130.61|132.76|131.46|132.81|131.51|131.78|130.48|333
1660221600000|2022-08-11 12:40:00|132.75|131.45|132.65|131.35|132.85|131.55|132.3|131|272
1660221900000|2022-08-11 12:45:00|132.66|131.36|132.93|131.63|133.07|131.77|132.65|131.35|188
1660222200000|2022-08-11 12:50:00|132.92|131.62|133.21|131.91|133.32|132.02|132.72|131.42|253
1660222500000|2022-08-11 12:55:00|133.18|131.88|133.25|131.95|133.41|132.11|133.16|131.86|311
1660222800000|2022-08-11 13:00:00|133.23|131.93|132.75|131.45|133.31|132.01|132.72|131.42|285
1660223100000|2022-08-11 13:05:00|132.74|131.44|133.02|131.72|133.02|131.72|132.4|131.1|222
1660223400000|2022-08-11 13:10:00|133|131.7|132.43|131.13|133.05|131.75|132.39|131.09|229
1660223700000|2022-08-11 13:15:00|132.42|131.12|132.26|130.96|132.51|131.21|132.06|130.76|325
1660224000000|2022-08-11 13:20:00|132.21|130.91|132.47|131.17|132.49|131.19|132.21|130.91|240
1660224300000|2022-08-11 13:25:00|132.46|131.16|132.82|131.52|132.85|131.55|132.38|131.08|248
1660224600000|2022-08-11 13:30:00|132.83|131.53|132.41|131.11|133|131.7|132.41|131.11|276
1660224900000|2022-08-11 13:35:00|132.4|131.1|132.55|131.25|132.95|131.65|132.22|130.92|402
1660225200000|2022-08-11 13:40:00|132.58|131.28|133.04|131.74|133.13|131.83|132.52|131.22|193
1660225500000|2022-08-11 13:45:00|133.06|131.76|132.84|131.54|133.3|132|132.84|131.54|277
1660225800000|2022-08-11 13:50:00|132.89|131.59|133|131.7|133.01|131.71|132.76|131.46|194
1660226100000|2022-08-11 13:55:00|132.99|131.69|132.96|131.66|132.99|131.69|132.73|131.43|205
1660226400000|2022-08-11 14:00:00|132.97|131.67|133.25|131.95|133.25|131.95|132.96|131.66|224
1660226700000|2022-08-11 14:05:00|133.2|131.9|133.83|132.53|133.84|132.54|133.19|131.89|213
1660227000000|2022-08-11 14:10:00|133.84|132.54|133.97|132.67|134.06|132.76|133.74|132.44|279
1660227300000|2022-08-11 14:15:00|133.95|132.65|133.64|132.34|134.2|132.9|133.51|132.21|298
1660227600000|2022-08-11 14:20:00|133.63|132.33|133.25|131.95|133.63|132.33|133.14|131.84|269
1660227900000|2022-08-11 14:25:00|133.26|131.96|132.76|131.46|133.35|132.05|132.76|131.46|197
1660228200000|2022-08-11 14:30:00|132.82|131.52|132.24|130.94|132.98|131.68|132.24|130.94|224
1660228500000|2022-08-11 14:35:00|132.25|130.95|131.67|130.37|132.27|130.97|131.56|130.26|322
1660228800000|2022-08-11 14:40:00|131.7|130.4|131.31|130.01|131.83|130.53|130.92|129.62|349
1660229100000|2022-08-11 14:45:00|131.33|130.03|131.9|130.6|131.95|130.65|131.2|129.9|151
1660229400000|2022-08-11 14:50:00|131.89|130.59|132.27|130.97|132.4|131.1|131.87|130.57|135
1660229700000|2022-08-11 14:55:00|132.28|130.98|132.08|130.78|132.28|130.98|131.91|130.61|252
1660230000000|2022-08-11 15:00:00|132.09|130.79|132.21|130.91|132.39|131.09|131.94|130.64|279
1660230300000|2022-08-11 15:05:00|132.19|130.89|131.59|130.29|132.21|130.91|131.48|130.18|418
1660230600000|2022-08-11 15:10:00|131.57|130.27|131.53|130.23|131.77|130.47|131.32|130.02|250
1660230900000|2022-08-11 15:15:00|131.54|130.24|131.32|130.02|131.8|130.5|131.25|129.95|262
1660231200000|2022-08-11 15:20:00|131.31|130.01|131.96|130.66|131.97|130.67|131.3|130|149
1660231500000|2022-08-11 15:25:00|131.95|130.65|132.07|130.77|132.1|130.8|131.77|130.47|178
1660231800000|2022-08-11 15:30:00|132.08|130.78|132.18|130.88|132.25|130.95|131.92|130.62|190
1660232100000|2022-08-11 15:35:00|132.17|130.87|131.89|130.59|132.25|130.95|131.8|130.5|274
1660232400000|2022-08-11 15:40:00|131.88|130.58|131.64|130.34|131.9|130.6|131.58|130.28|183
1660232700000|2022-08-11 15:45:00|131.63|130.33|131.34|130.04|131.63|130.33|131.29|129.99|417
1660233000000|2022-08-11 15:50:00|131.35|130.05|131.02|129.72|131.35|130.05|130.83|129.53|393
1660233300000|2022-08-11 15:55:00|131.05|129.75|131.39|130.09|131.47|130.17|130.98|129.68|264
1660233600000|2022-08-11 16:00:00|131.38|130.08|131.77|130.47|131.81|130.51|131.33|130.03|147
1660233900000|2022-08-11 16:05:00|131.78|130.48|131.65|130.35|131.83|130.53|131.31|130.01|279
1660234200000|2022-08-11 16:10:00|131.66|130.36|131.72|130.42|131.94|130.64|131.66|130.36|171
1660234500000|2022-08-11 16:15:00|131.73|130.43|131.93|130.63|131.93|130.63|131.54|130.24|115
1660234800000|2022-08-11 16:20:00|131.92|130.62|131.87|130.57|132.04|130.74|131.78|130.48|148
1660235100000|2022-08-11 16:25:00|131.91|130.61|132.1|130.8|132.1|130.8|131.86|130.56|65
1660235400000|2022-08-11 16:30:00|132.09|130.79|132.28|130.98|132.39|131.09|132.08|130.78|96
1660235700000|2022-08-11 16:35:00|132.27|130.97|131.83|130.53|132.27|130.97|131.82|130.52|188
1660236000000|2022-08-11 16:40:00|131.82|130.52|132.18|130.88|132.18|130.88|131.81|130.51|163
1660236300000|2022-08-11 16:45:00|132.17|130.87|132.34|131.04|132.34|131.04|132.12|130.82|74
1660236600000|2022-08-11 16:50:00|132.37|131.07|132.4|131.1|132.4|131.1|132.32|131.02|68
1660236900000|2022-08-11 16:55:00|132.39|131.09|132.4|131.1|132.4|131.1|132.26|130.96|141
1660237200000|2022-08-11 17:00:00|132.39|131.09|132.2|130.9|132.47|131.17|132.12|130.82|262
1660237500000|2022-08-11 17:05:00|132.22|130.92|132.2|130.9|132.42|131.12|132.13|130.83|178
1660237800000|2022-08-11 17:10:00|132.19|130.89|132.34|131.04|132.39|131.09|132.12|130.82|122
1660238100000|2022-08-11 17:15:00|132.38|131.08|132.7|131.4|132.71|131.41|132.36|131.06|68
1660238400000|2022-08-11 17:20:00|132.71|131.41|133.02|131.72|133.08|131.78|132.68|131.38|74
1660238700000|2022-08-11 17:25:00|133.01|131.71|133.3|132|133.31|132.01|132.98|131.68|137
1660239000000|2022-08-11 17:30:00|133.28|131.98|133.25|131.95|133.58|132.28|133.22|131.92|111
1660239300000|2022-08-11 17:35:00|133.27|131.97|133.51|132.21|133.51|132.21|133.21|131.91|188
1660239600000|2022-08-11 17:40:00|133.49|132.19|133.34|132.04|133.57|132.27|133.31|132.01|144
1660239900000|2022-08-11 17:45:00|133.31|132.01|132.86|131.56|133.4|132.1|132.85|131.55|316
1660240200000|2022-08-11 17:50:00|132.88|131.58|133|131.7|133|131.7|132.84|131.54|75
1660240500000|2022-08-11 17:55:00|132.99|131.69|133.28|131.98|133.32|132.02|132.96|131.66|212
1660240800000|2022-08-11 18:00:00|133.3|132|132.73|131.43|133.3|132|132.65|131.35|199
1660241100000|2022-08-11 18:05:00|132.69|131.39|132.47|131.17|132.73|131.43|132.38|131.08|181
1660241400000|2022-08-11 18:10:00|132.48|131.18|131.74|130.44|132.53|131.23|131.65|130.35|215
1660241700000|2022-08-11 18:15:00|131.7|130.4|132.03|130.73|132.05|130.75|131.44|130.14|269
1660242000000|2022-08-11 18:20:00|132.02|130.72|132.35|131.05|132.36|131.06|131.53|130.23|219
1660242300000|2022-08-11 18:25:00|132.36|131.06|132.66|131.36|132.72|131.42|132.29|130.99|162
1660242600000|2022-08-11 18:30:00|132.65|131.35|132.28|130.98|132.76|131.46|132.21|130.91|321
1660242900000|2022-08-11 18:35:00|132.3|131|132.51|131.21|132.64|131.34|132.14|130.84|329
1660243200000|2022-08-11 18:40:00|132.49|131.19|132.33|131.03|132.63|131.33|132.32|131.02|272
1660243500000|2022-08-11 18:45:00|132.35|131.05|132.31|131.01|132.45|131.15|132.21|130.91|277
1660243800000|2022-08-11 18:50:00|132.33|131.03|131.98|130.68|132.34|131.04|131.89|130.59|287
1660244100000|2022-08-11 18:55:00|132.04|130.74|132.21|130.91|132.34|131.04|131.95|130.65|182
1660244400000|2022-08-11 19:00:00|132.18|130.88|132.35|131.05|132.4|131.1|132.02|130.72|172
1660244700000|2022-08-11 19:05:00|132.36|131.06|132.28|130.98|132.37|131.07|132.03|130.73|267
1660245000000|2022-08-11 19:10:00|132.33|131.03|132.2|130.9|132.37|131.07|131.94|130.64|217
1660245300000|2022-08-11 19:15:00|132.22|130.92|132.33|131.03|132.4|131.1|132.04|130.74|149
1660245600000|2022-08-11 19:20:00|132.34|131.04|132.43|131.13|132.63|131.33|132.3|131|180
1660245900000|2022-08-11 19:25:00|132.41|131.11|132.44|131.14|132.53|131.23|132.41|131.11|127
1660246200000|2022-08-11 19:30:00|132.45|131.15|132.34|131.04|132.5|131.2|132.23|130.93|150
1660246500000|2022-08-11 19:35:00|132.35|131.05|132.16|130.86|132.35|131.05|131.97|130.67|116
1660246800000|2022-08-11 19:40:00|132.15|130.85|132.53|131.23|132.53|131.23|132.08|130.78|96
1660247100000|2022-08-11 19:45:00|132.6|131.3|132.98|131.68|132.98|131.68|132.6|131.3|74
1660247400000|2022-08-11 19:50:00|132.97|131.67|133.07|131.77|133.14|131.84|132.85|131.55|112
1660247700000|2022-08-11 19:55:00|133.05|131.75|132.5|131.2|133.05|131.75|132.25|130.95|159
1660248000000|2022-08-11 20:00:00|132.49|131.19|132.86|131.56|132.92|131.62|132.33|131.03|101
1660248300000|2022-08-11 20:05:00|132.84|131.54|132.32|131.02|132.84|131.54|132.32|131.02|164
1660248600000|2022-08-11 20:10:00|132.33|131.03|132.43|131.13|132.47|131.17|132.25|130.95|163
1660248900000|2022-08-11 20:15:00|132.41|131.11|132.16|130.86|132.52|131.22|132.16|130.86|192
1660249200000|2022-08-11 20:20:00|132.19|130.89|132.22|130.92|132.25|130.95|132.09|130.79|203
1660249500000|2022-08-11 20:25:00|132.2|130.9|132.92|131.62|132.92|131.62|132.2|130.9|173
1660249800000|2022-08-11 20:30:00|132.93|131.63|133.35|132.05|133.39|132.09|132.9|131.6|196
1660250100000|2022-08-11 20:35:00|133.33|132.03|133.13|131.83|133.34|132.04|133.13|131.83|95
1660250400000|2022-08-11 20:40:00|133.14|131.84|132.88|131.58|133.14|131.84|132.85|131.55|107
1660250700000|2022-08-11 20:45:00|132.89|131.59|133.03|131.73|133.06|131.76|132.84|131.54|114
1660251000000|2022-08-11 20:50:00|133|131.7|132.9|131.6|133.06|131.76|132.89|131.59|125
1660251300000|2022-08-11 20:55:00|132.91|131.61|133.02|131.72|133.3|132|132.83|131.53|113
1660251600000|2022-08-11 21:00:00|133.01|131.71|132.7|131.4|133.05|131.75|132.4|131.1|96
1660251900000|2022-08-11 21:05:00|132.71|131.41|132.81|131.51|132.85|131.55|132.43|131.13|62
1660252200000|2022-08-11 21:10:00|132.8|131.5|132.59|131.29|132.84|131.54|132.5|131.2|57
1660252500000|2022-08-11 21:15:00|132.58|131.28|132.98|131.68|132.98|131.68|132.58|131.28|48
1660252800000|2022-08-11 21:20:00|132.99|131.69|132.81|131.51|133.04|131.74|132.77|131.47|33
1660253100000|2022-08-11 21:25:00|132.78|131.48|132.75|131.45|132.8|131.5|132.57|131.27|69
1660253400000|2022-08-11 21:30:00|132.76|131.46|133.29|131.99|133.3|132|132.75|131.45|39
1660253700000|2022-08-11 21:35:00|133.28|131.98|133.09|131.79|133.3|132|133.09|131.79|56
1660254000000|2022-08-11 21:40:00|133.07|131.77|132.55|131.25|133.07|131.77|132.49|131.19|48
1660254300000|2022-08-11 21:45:00|132.53|131.23|132.27|130.97|132.55|131.25|132.11|130.81|100
1660254600000|2022-08-11 21:50:00|132.28|130.98|132.93|131.63|132.95|131.65|132.27|130.97|79
1660254900000|2022-08-11 21:55:00|132.98|131.68|133.34|132.04|133.34|132.04|132.98|131.68|50
1660255200000|2022-08-11 22:00:00|133.33|132.03|132.81|131.51|133.33|132.03|132.74|131.44|201
1660255500000|2022-08-11 22:05:00|132.83|131.53|132.79|131.49|133.19|131.89|132.78|131.48|245
1660255800000|2022-08-11 22:10:00|132.78|131.48|132.47|131.17|132.8|131.5|132.41|131.11|191
1660256100000|2022-08-11 22:15:00|132.46|131.16|132.63|131.33|132.75|131.45|132.46|131.16|126
1660256400000|2022-08-11 22:20:00|132.62|131.32|132.44|131.14|132.62|131.32|132.36|131.06|52
1660256700000|2022-08-11 22:25:00|132.46|131.16|133.29|131.99|133.3|132|132.46|131.16|122
1660257000000|2022-08-11 22:30:00|133.3|132|133.23|131.93|133.31|132.01|133.21|131.91|53
1660257300000|2022-08-11 22:35:00|133.18|131.88|132.97|131.67|133.27|131.97|132.81|131.51|82
1660257600000|2022-08-11 22:40:00|132.98|131.68|133.07|131.77|133.07|131.77|132.83|131.53|93
1660257900000|2022-08-11 22:45:00|133.06|131.76|132.79|131.49|133.11|131.81|132.66|131.36|123
1660258200000|2022-08-11 22:50:00|132.78|131.48|132.19|130.89|132.78|131.48|132.11|130.81|262
1660258500000|2022-08-11 22:55:00|132.17|130.87|131.88|130.58|132.29|130.99|131.63|130.33|296
1660258800000|2022-08-11 23:00:00|131.87|130.57|131.65|130.35|131.88|130.58|131.37|130.07|260
1660259100000|2022-08-11 23:05:00|131.7|130.4|131.23|129.93|131.74|130.44|131.2|129.9|249
1660259400000|2022-08-11 23:10:00|131.22|129.92|131.92|130.62|131.92|130.62|131.2|129.9|160
1660259700000|2022-08-11 23:15:00|131.91|130.61|132.2|130.9|132.29|130.99|131.91|130.61|123
1660260000000|2022-08-11 23:20:00|132.19|130.89|132.17|130.87|132.24|130.94|132.04|130.74|72
1660260300000|2022-08-11 23:25:00|132.16|130.86|131.78|130.48|132.16|130.86|131.65|130.35|86
1660260600000|2022-08-11 23:30:00|131.77|130.47|131.2|129.9|131.78|130.48|131.18|129.88|237
1660260900000|2022-08-11 23:35:00|131.21|129.91|131.21|129.91|131.37|130.07|131.02|129.72|207
1660261200000|2022-08-11 23:40:00|131.2|129.9|131.71|130.41|131.71|130.41|131.19|129.89|124
1660261500000|2022-08-11 23:45:00|131.74|130.44|131.8|130.5|131.93|130.63|131.69|130.39|122
1660261800000|2022-08-11 23:50:00|131.79|130.49|131.84|130.54|131.86|130.56|131.65|130.35|77
1660262100000|2022-08-11 23:55:00|131.85|130.55|131.96|130.66|132.24|130.94|131.85|130.55|101
1660262400000|2022-08-12 00:00:00|131.94|130.64|131.68|130.38|132.11|130.81|131.65|130.35|131
1660262700000|2022-08-12 00:05:00|131.69|130.39|130.84|129.54|131.72|130.42|130.78|129.48|172
1660263000000|2022-08-12 00:10:00|130.85|129.55|129.5|128.2|130.99|129.69|129.5|128.2|305
1660263300000|2022-08-12 00:15:00|129.53|128.23|129.66|128.36|130.15|128.85|129.46|128.16|368
1660263600000|2022-08-12 00:20:00|129.64|128.34|129.83|128.53|129.91|128.61|129.5|128.2|185
1660263900000|2022-08-12 00:25:00|129.84|128.54|130.53|129.23|130.55|129.25|129.81|128.51|161
1660264200000|2022-08-12 00:30:00|130.55|129.25|130.93|129.63|131.22|129.92|130.53|129.23|173
1660264500000|2022-08-12 00:35:00|130.92|129.62|131.11|129.81|131.2|129.9|130.83|129.53|212
1660264800000|2022-08-12 00:40:00|131.12|129.82|131.37|130.07|131.46|130.16|130.93|129.63|203
1660265100000|2022-08-12 00:45:00|131.36|130.06|131.27|129.97|131.45|130.15|131.06|129.76|252
1660265400000|2022-08-12 00:50:00|131.28|129.98|131.25|129.95|131.41|130.11|131.14|129.84|192
1660265700000|2022-08-12 00:55:00|131.24|129.94|131.17|129.87|131.39|130.09|131.09|129.79|206
1660266000000|2022-08-12 01:00:00|131.16|129.86|131.18|129.88|131.3|130|131.05|129.75|224
1660266300000|2022-08-12 01:05:00|131.17|129.87|131.18|129.88|131.59|130.29|131.11|129.81|191
1660266600000|2022-08-12 01:10:00|131.16|129.86|131.17|129.87|131.51|130.21|131.09|129.79|145
1660266900000|2022-08-12 01:15:00|131.18|129.88|131.41|130.11|131.46|130.16|131.17|129.87|47
1660267200000|2022-08-12 01:20:00|131.4|130.1|131.46|130.16|131.57|130.27|131.34|130.04|180
1660267500000|2022-08-12 01:25:00|131.47|130.17|131.21|129.91|131.51|130.21|131.21|129.91|143
1660267800000|2022-08-12 01:30:00|131.22|129.92|131.19|129.89|131.3|130|131.08|129.78|143
1660268100000|2022-08-12 01:35:00|131.18|129.88|130.76|129.46|131.18|129.88|130.55|129.25|119
1660268400000|2022-08-12 01:40:00|130.72|129.42|131.05|129.75|131.09|129.79|130.7|129.4|115
1660268700000|2022-08-12 01:45:00|131.06|129.76|131.09|129.79|131.14|129.84|130.88|129.58|95
1660269000000|2022-08-12 01:50:00|131.08|129.78|130.87|129.57|131.12|129.82|130.87|129.57|121
1660269300000|2022-08-12 01:55:00|130.84|129.54|130.98|129.68|130.99|129.69|130.8|129.5|97
1660269600000|2022-08-12 02:00:00|130.94|129.64|131.04|129.74|131.35|130.05|130.9|129.6|165
1660269900000|2022-08-12 02:05:00|131.03|129.73|130.79|129.49|131.05|129.75|130.69|129.39|145
1660270200000|2022-08-12 02:10:00|130.76|129.46|130.28|128.98|130.79|129.49|130.27|128.97|168
1660270500000|2022-08-12 02:15:00|130.29|128.99|130.23|128.93|130.45|129.15|130.15|128.85|239
1660270800000|2022-08-12 02:20:00|130.24|128.94|130.72|129.42|130.77|129.47|130.24|128.94|124
1660271100000|2022-08-12 02:25:00|130.71|129.41|131.2|129.9|131.21|129.91|130.63|129.33|97
1660271400000|2022-08-12 02:30:00|131.19|129.89|131.65|130.35|131.65|130.35|131.12|129.82|224
1660271700000|2022-08-12 02:35:00|131.64|130.34|131.53|130.23|131.79|130.49|131.47|130.17|169
1660272000000|2022-08-12 02:40:00|131.5|130.2|131.38|130.08|131.59|130.29|131.32|130.02|72
1660272300000|2022-08-12 02:45:00|131.36|130.06|131.61|130.31|131.61|130.31|131.35|130.05|146
1660272600000|2022-08-12 02:50:00|131.6|130.3|132.2|130.9|132.39|131.09|131.6|130.3|282
1660272900000|2022-08-12 02:55:00|132.19|130.89|131.68|130.38|132.23|130.93|131.65|130.35|194
1660273200000|2022-08-12 03:00:00|131.69|130.39|131.79|130.49|131.79|130.49|131.36|130.06|166
1660273500000|2022-08-12 03:05:00|131.8|130.5|131.69|130.39|132.01|130.71|131.56|130.26|137
1660273800000|2022-08-12 03:10:00|131.7|130.4|131.73|130.43|131.78|130.48|131.56|130.26|75
1660274100000|2022-08-12 03:15:00|131.72|130.42|131.8|130.5|131.92|130.62|131.65|130.35|82
1660274400000|2022-08-12 03:20:00|131.82|130.52|131.52|130.22|131.82|130.52|131.44|130.14|176
1660274700000|2022-08-12 03:25:00|131.47|130.17|131.58|130.28|131.66|130.36|131.45|130.15|130
1660275000000|2022-08-12 03:30:00|131.57|130.27|131.61|130.31|131.61|130.31|131.37|130.07|146
1660275300000|2022-08-12 03:35:00|131.62|130.32|131.68|130.38|131.68|130.38|131.54|130.24|140
1660275600000|2022-08-12 03:40:00|131.67|130.37|131.69|130.39|131.81|130.51|131.53|130.23|83
1660275900000|2022-08-12 03:45:00|131.68|130.38|131.73|130.43|131.74|130.44|131.51|130.21|84
1660276200000|2022-08-12 03:50:00|131.74|130.44|131.99|130.69|132.1|130.8|131.59|130.29|143
1660276500000|2022-08-12 03:55:00|132|130.7|131.81|130.51|132.05|130.75|131.78|130.48|113
1660276800000|2022-08-12 04:00:00|131.83|130.53|132.1|130.8|132.1|130.8|131.83|130.53|63
1660277100000|2022-08-12 04:05:00|132.11|130.81|132.02|130.72|132.25|130.95|132|130.7|160
1660277400000|2022-08-12 04:10:00|132|130.7|132|130.7|132.13|130.83|131.97|130.67|42
1660277700000|2022-08-12 04:15:00|132.01|130.71|132.04|130.74|132.07|130.77|131.82|130.52|152
1660278000000|2022-08-12 04:20:00|132.06|130.76|131.76|130.46|132.24|130.94|131.74|130.44|125
1660278300000|2022-08-12 04:25:00|131.77|130.47|131.64|130.34|131.77|130.47|131.54|130.24|109
1660278600000|2022-08-12 04:30:00|131.63|130.33|131.63|130.33|131.75|130.45|131.54|130.24|120
1660278900000|2022-08-12 04:35:00|131.59|130.29|131.55|130.25|131.67|130.37|131.49|130.19|116
1660279200000|2022-08-12 04:40:00|131.54|130.24|131.54|130.24|131.68|130.38|131.51|130.21|107
1660279500000|2022-08-12 04:45:00|131.55|130.25|131.3|130|131.55|130.25|131.3|130|156
1660279800000|2022-08-12 04:50:00|131.31|130.01|131.35|130.05|131.36|130.06|131.3|130|57
1660280100000|2022-08-12 04:55:00|131.34|130.04|131.24|129.94|131.34|130.04|131.13|129.83|120
1660280400000|2022-08-12 05:00:00|131.25|129.95|131.23|129.93|131.35|130.05|131.21|129.91|106
1660280700000|2022-08-12 05:05:00|131.22|129.92|131.38|130.08|131.42|130.12|131.22|129.92|123
1660281000000|2022-08-12 05:10:00|131.36|130.06|131.48|130.18|131.49|130.19|131.31|130.01|65
1660281300000|2022-08-12 05:15:00|131.47|130.17|131.53|130.23|131.56|130.26|131.44|130.14|161
1660281600000|2022-08-12 05:20:00|131.51|130.21|131.19|129.89|131.64|130.34|131.18|129.88|178
1660281900000|2022-08-12 05:25:00|131.18|129.88|131.51|130.21|131.51|130.21|131.03|129.73|134
1660282200000|2022-08-12 05:30:00|131.49|130.19|131.37|130.07|131.57|130.27|131.25|129.95|147
1660282500000|2022-08-12 05:35:00|131.36|130.06|131.11|129.81|131.47|130.17|131.11|129.81|106
1660282800000|2022-08-12 05:40:00|131.1|129.8|131.2|129.9|131.21|129.91|130.92|129.62|157
1660283100000|2022-08-12 05:45:00|131.19|129.89|131|129.7|131.2|129.9|130.9|129.6|92
1660283400000|2022-08-12 05:50:00|131.01|129.71|131.13|129.83|131.14|129.84|130.97|129.67|50
1660283700000|2022-08-12 05:55:00|131.11|129.81|131.03|129.73|131.24|129.94|130.91|129.61|92
1660284000000|2022-08-12 06:00:00|131.07|129.77|131.35|130.05|131.35|130.05|131.01|129.71|32
1660284300000|2022-08-12 06:05:00|131.36|130.06|131.04|129.74|131.37|130.07|131.04|129.74|104
1660284600000|2022-08-12 06:10:00|131.03|129.73|131.17|129.87|131.24|129.94|131.03|129.73|105
1660284900000|2022-08-12 06:15:00|131.18|129.88|131.08|129.78|131.25|129.95|131.06|129.76|93
1660285200000|2022-08-12 06:20:00|131.07|129.77|130.88|129.58|131.08|129.78|130.75|129.45|79
1660285500000|2022-08-12 06:25:00|130.87|129.57|131.22|129.92|131.24|129.94|130.87|129.57|27
1660285800000|2022-08-12 06:30:00|131.23|129.93|130.42|129.12|131.23|129.93|130.4|129.1|156
1660286100000|2022-08-12 06:35:00|130.43|129.13|130.55|129.25|130.56|129.26|130.39|129.09|150
1660286400000|2022-08-12 06:40:00|130.54|129.24|130.54|129.24|130.62|129.32|130.44|129.14|139
1660286700000|2022-08-12 06:45:00|130.56|129.26|130.66|129.36|130.68|129.38|130.42|129.12|139
1660287000000|2022-08-12 06:50:00|130.65|129.35|130.56|129.26|130.8|129.5|130.51|129.21|123
1660287300000|2022-08-12 06:55:00|130.55|129.25|130.75|129.45|130.77|129.47|130.45|129.15|183
1660287600000|2022-08-12 07:00:00|130.76|129.46|130.69|129.39|130.96|129.66|130.68|129.38|122
1660287900000|2022-08-12 07:05:00|130.68|129.38|130.88|129.58|130.91|129.61|130.51|129.21|162
1660288200000|2022-08-12 07:10:00|130.87|129.57|130.77|129.47|130.98|129.68|130.68|129.38|98
1660288500000|2022-08-12 07:15:00|130.76|129.46|130.56|129.26|130.78|129.48|130.49|129.19|141
1660288800000|2022-08-12 07:20:00|130.57|129.27|130.72|129.42|130.72|129.42|130.45|129.15|102
1660289100000|2022-08-12 07:25:00|130.73|129.43|131.05|129.75|131.05|129.75|130.73|129.43|111
1660289400000|2022-08-12 07:30:00|131.04|129.74|130.87|129.57|131.04|129.74|130.85|129.55|67
1660289700000|2022-08-12 07:35:00|130.86|129.56|130.93|129.63|130.99|129.69|130.85|129.55|123
1660290000000|2022-08-12 07:40:00|130.92|129.62|130.92|129.62|131.04|129.74|130.78|129.48|102
1660290300000|2022-08-12 07:45:00|130.91|129.61|131.09|129.79|131.11|129.81|130.9|129.6|160
1660290600000|2022-08-12 07:50:00|131.08|129.78|131.15|129.85|131.17|129.87|131.05|129.75|122
1660290900000|2022-08-12 07:55:00|131.14|129.84|131.16|129.86|131.16|129.86|131.06|129.76|98
1660291200000|2022-08-12 08:00:00|131.12|129.82|131.08|129.78|131.13|129.83|130.88|129.58|89
1660291500000|2022-08-12 08:05:00|131.04|129.74|131.19|129.89|131.2|129.9|131.04|129.74|96
1660291800000|2022-08-12 08:10:00|131.18|129.88|131.13|129.83|131.19|129.89|130.86|129.56|93
1660292100000|2022-08-12 08:15:00|131.14|129.84|131.16|129.86|131.19|129.89|131.05|129.75|50
1660292400000|2022-08-12 08:20:00|131.15|129.85|131.2|129.9|131.2|129.9|131.09|129.79|49
1660292700000|2022-08-12 08:25:00|131.18|129.88|131.34|130.04|131.35|130.05|131.18|129.88|74
1660293000000|2022-08-12 08:30:00|131.33|130.03|131.13|129.83|131.37|130.07|131.13|129.83|76
1660293300000|2022-08-12 08:35:00|131.14|129.84|131.35|130.05|131.35|130.05|131.14|129.84|57
1660293600000|2022-08-12 08:40:00|131.36|130.06|131.35|130.05|131.47|130.17|131.34|130.04|110
1660293900000|2022-08-12 08:45:00|131.34|130.04|131.46|130.16|131.46|130.16|131.18|129.88|145
1660294200000|2022-08-12 08:50:00|131.47|130.17|131.24|129.94|131.5|130.2|131.23|129.93|119
1660294500000|2022-08-12 08:55:00|131.2|129.9|130.94|129.64|131.28|129.98|130.87|129.57|150
1660294800000|2022-08-12 09:00:00|130.93|129.63|131.06|129.76|131.07|129.77|130.9|129.6|124
1660295100000|2022-08-12 09:05:00|131.05|129.75|131.07|129.77|131.07|129.77|130.87|129.57|79
1660295400000|2022-08-12 09:10:00|131.05|129.75|131.38|130.08|131.4|130.1|131.05|129.75|123
1660295700000|2022-08-12 09:15:00|131.37|130.07|131.42|130.12|131.42|130.12|131.18|129.88|142
1660296000000|2022-08-12 09:20:00|131.41|130.11|131.59|130.29|131.65|130.35|131.41|130.11|189
1660296300000|2022-08-12 09:25:00|131.57|130.27|131.94|130.64|131.95|130.65|131.56|130.26|102
1660296600000|2022-08-12 09:30:00|131.95|130.65|131.86|130.56|131.95|130.65|131.76|130.46|69
1660296900000|2022-08-12 09:35:00|131.91|130.61|132.17|130.87|132.17|130.87|131.87|130.57|193
1660297200000|2022-08-12 09:40:00|132.2|130.9|131.97|130.67|132.21|130.91|131.97|130.67|109
1660297500000|2022-08-12 09:45:00|131.98|130.68|131.75|130.45|131.98|130.68|131.49|130.19|172
1660297800000|2022-08-12 09:50:00|131.74|130.44|131.8|130.5|131.95|130.65|131.66|130.36|159
1660298100000|2022-08-12 09:55:00|131.79|130.49|131.14|129.84|131.85|130.55|131.09|129.79|223
1660298400000|2022-08-12 10:00:00|131.15|129.85|131.05|129.75|131.42|130.12|131.03|129.73|256
1660298700000|2022-08-12 10:05:00|131.04|129.74|131.09|129.79|131.09|129.79|131.02|129.72|57
1660299000000|2022-08-12 10:10:00|131.08|129.78|131.13|129.83|131.14|129.84|130.9|129.6|151
1660299300000|2022-08-12 10:15:00|131.12|129.82|131.02|129.72|131.15|129.85|131.01|129.71|131
1660299600000|2022-08-12 10:20:00|131.01|129.71|130.72|129.42|131.02|129.72|130.58|129.28|176
1660299900000|2022-08-12 10:25:00|130.73|129.43|130.75|129.45|130.98|129.68|130.62|129.32|189
1660300200000|2022-08-12 10:30:00|130.71|129.41|130.74|129.44|130.84|129.54|130.71|129.41|82
1660300500000|2022-08-12 10:35:00|130.73|129.43|130.32|129.02|130.84|129.54|130.28|128.98|155
1660300800000|2022-08-12 10:40:00|130.31|129.01|130.43|129.13|130.45|129.15|130.24|128.94|179
1660301100000|2022-08-12 10:45:00|130.44|129.14|130.12|128.82|130.5|129.2|130.05|128.75|221
1660301400000|2022-08-12 10:50:00|130.11|128.81|130.11|128.81|130.11|128.81|129.82|128.52|230
1660301700000|2022-08-12 10:55:00|130.1|128.8|129.72|128.42|130.11|128.81|129.52|128.22|173
1660302000000|2022-08-12 11:00:00|129.71|128.41|129.27|127.97|129.84|128.54|129.06|127.76|230
1660302300000|2022-08-12 11:05:00|129.26|127.96|129.06|127.76|129.36|128.06|129.02|127.72|154
1660302600000|2022-08-12 11:10:00|129.05|127.75|129.23|127.93|129.27|127.97|128.92|127.62|117
1660302900000|2022-08-12 11:15:00|129.22|127.92|129.11|127.81|129.32|128.02|129.11|127.81|150
1660303200000|2022-08-12 11:20:00|129.1|127.8|129.17|127.87|129.19|127.89|128.98|127.68|138
1660303500000|2022-08-12 11:25:00|129.16|127.86|128.84|127.54|129.29|127.99|128.84|127.54|146
1660303800000|2022-08-12 11:30:00|128.79|127.49|128.22|126.92|128.8|127.5|127.89|126.59|267
1660304100000|2022-08-12 11:35:00|128.23|126.93|128.05|126.75|128.43|127.13|127.92|126.62|255
1660304400000|2022-08-12 11:40:00|128.03|126.73|128.01|126.71|128.12|126.82|127.73|126.43|210
1660304700000|2022-08-12 11:45:00|127.98|126.68|127.82|126.52|128.22|126.92|127.54|126.24|187
1660305000000|2022-08-12 11:50:00|127.83|126.53|127.84|126.54|127.86|126.56|127.66|126.36|97
1660305300000|2022-08-12 11:55:00|127.83|126.53|127.93|126.63|127.94|126.64|127.73|126.43|159
1660305600000|2022-08-12 12:00:00|127.94|126.64|128.37|127.07|128.38|127.08|127.94|126.64|175
1660305900000|2022-08-12 12:05:00|128.36|127.06|128.73|127.43|128.76|127.46|128.33|127.03|131
1660306200000|2022-08-12 12:10:00|128.74|127.44|128.71|127.41|128.76|127.46|128.53|127.23|113
1660306500000|2022-08-12 12:15:00|128.7|127.4|129.1|127.8|129.1|127.8|128.52|127.22|165
1660306800000|2022-08-12 12:20:00|129.09|127.79|129.03|127.73|129.14|127.84|128.93|127.63|133
1660307100000|2022-08-12 12:25:00|129.02|127.72|129.09|127.79|129.13|127.83|129|127.7|98
1660307400000|2022-08-12 12:30:00|129.08|127.78|129.23|127.93|129.25|127.95|129.07|127.77|93
1660307700000|2022-08-12 12:35:00|129.24|127.94|129.4|128.1|129.42|128.12|129.23|127.93|77
1660308000000|2022-08-12 12:40:00|129.39|128.09|129.29|127.99|129.4|128.1|129.16|127.86|126
1660308300000|2022-08-12 12:45:00|129.31|128.01|129.52|128.22|129.55|128.25|129.02|127.72|262
1660308600000|2022-08-12 12:50:00|129.51|128.21|129.48|128.18|129.6|128.3|129.32|128.02|161
1660308900000|2022-08-12 12:55:00|129.49|128.19|129.41|128.11|129.49|128.19|129.32|128.02|117
1660309200000|2022-08-12 13:00:00|129.42|128.12|129.54|128.24|129.62|128.32|129.4|128.1|108
1660309500000|2022-08-12 13:05:00|129.53|128.23|129.53|128.23|129.79|128.49|129.52|128.22|125
1660309800000|2022-08-12 13:10:00|129.54|128.24|129.45|128.15|129.54|128.24|129.26|127.96|198
1660310100000|2022-08-12 13:15:00|129.43|128.13|129.2|127.9|129.43|128.13|129.13|127.83|125
1660310400000|2022-08-12 13:20:00|129.21|127.91|129.2|127.9|129.31|128.01|129.08|127.78|136
1660310700000|2022-08-12 13:25:00|129.19|127.89|129.22|127.92|129.4|128.1|129.16|127.86|120
1660311000000|2022-08-12 13:30:00|129.23|127.93|129.03|127.73|129.41|128.11|128.93|127.63|320
1660311300000|2022-08-12 13:35:00|129.1|127.8|129.26|127.96|129.28|127.98|128.79|127.49|263
1660311600000|2022-08-12 13:40:00|129.3|128|129.92|128.62|130.3|129|129.3|128|320
1660311900000|2022-08-12 13:45:00|129.91|128.61|129.4|128.1|129.93|128.63|129.28|127.98|275
1660312200000|2022-08-12 13:50:00|129.41|128.11|129.52|128.22|129.85|128.55|129.25|127.95|207
1660312500000|2022-08-12 13:55:00|129.5|128.2|129.65|128.35|129.67|128.37|129.37|128.07|250
1660312800000|2022-08-12 14:00:00|129.64|128.34|129.62|128.32|129.71|128.41|129.2|127.9|296
1660313100000|2022-08-12 14:05:00|129.66|128.36|129.48|128.18|129.68|128.38|129.25|127.95|303
1660313400000|2022-08-12 14:10:00|129.51|128.21|129.84|128.54|129.92|128.62|129.49|128.19|149
1660313700000|2022-08-12 14:15:00|129.88|128.58|130.02|128.72|130.07|128.77|129.8|128.5|160
1660314000000|2022-08-12 14:20:00|130.01|128.71|130.01|128.71|130.07|128.77|129.92|128.62|144
1660314300000|2022-08-12 14:25:00|130|128.7|129.8|128.5|130.08|128.78|129.72|128.42|145
1660314600000|2022-08-12 14:30:00|129.81|128.51|129.93|128.63|130|128.7|129.71|128.41|156
1660314900000|2022-08-12 14:35:00|129.94|128.64|129.77|128.47|130.02|128.72|129.73|128.43|166
1660315200000|2022-08-12 14:40:00|129.76|128.46|129.74|128.44|129.81|128.51|129.53|128.23|111
1660315500000|2022-08-12 14:45:00|129.73|128.43|129.43|128.13|129.75|128.45|129.38|128.08|189
1660315800000|2022-08-12 14:50:00|129.44|128.14|129.52|128.22|129.64|128.34|129.42|128.12|191
1660316100000|2022-08-12 14:55:00|129.53|128.23|129.41|128.11|129.54|128.24|129.36|128.06|157
1660316400000|2022-08-12 15:00:00|129.39|128.09|129.53|128.23|129.61|128.31|129.36|128.06|247
1660316700000|2022-08-12 15:05:00|129.52|128.22|129.58|128.28|129.62|128.32|129.24|127.94|184
1660317000000|2022-08-12 15:10:00|129.55|128.25|129.77|128.47|129.78|128.48|129.55|128.25|55
1660317300000|2022-08-12 15:15:00|129.76|128.46|130.15|128.85|130.17|128.87|129.74|128.44|76
1660317600000|2022-08-12 15:20:00|130.16|128.86|130.36|129.06|130.45|129.15|130.16|128.86|180
1660317900000|2022-08-12 15:25:00|130.34|129.04|130.44|129.14|130.47|129.17|130.34|129.04|108
1660318200000|2022-08-12 15:30:00|130.45|129.15|130.69|129.39|130.74|129.44|130.42|129.12|154
1660318500000|2022-08-12 15:35:00|130.68|129.38|130.54|129.24|130.84|129.54|130.54|129.24|137
1660318800000|2022-08-12 15:40:00|130.53|129.23|130.28|128.98|130.66|129.36|130.23|128.93|174
1660319100000|2022-08-12 15:45:00|130.29|128.99|130.07|128.77|130.29|128.99|130.01|128.71|114
1660319400000|2022-08-12 15:50:00|130.08|128.78|130.42|129.12|130.44|129.14|130.08|128.78|81
1660319700000|2022-08-12 15:55:00|130.44|129.14|130.44|129.14|130.75|129.45|130.37|129.07|120
1660320000000|2022-08-12 16:00:00|130.45|129.15|130.63|129.33|130.63|129.33|130.22|128.92|177
1660320300000|2022-08-12 16:05:00|130.6|129.3|130.65|129.35|130.69|129.39|130.41|129.11|211
1660320600000|2022-08-12 16:10:00|130.62|129.32|130.73|129.43|130.79|129.49|130.44|129.14|163
1660320900000|2022-08-12 16:15:00|130.74|129.44|130.8|129.5|130.9|129.6|130.74|129.44|131
1660321200000|2022-08-12 16:20:00|130.79|129.49|130.51|129.21|130.82|129.52|130.41|129.11|182
1660321500000|2022-08-12 16:25:00|130.5|129.2|130.36|129.06|130.52|129.22|130.23|128.93|190
1660321800000|2022-08-12 16:30:00|130.35|129.05|130.1|128.8|130.35|129.05|130.03|128.73|85
1660322100000|2022-08-12 16:35:00|130.11|128.81|130.27|128.97|130.27|128.97|130.1|128.8|40
1660322400000|2022-08-12 16:40:00|130.26|128.96|130.32|129.02|130.34|129.04|130.24|128.94|94
1660322700000|2022-08-12 16:45:00|130.33|129.03|130.66|129.36|130.67|129.37|130.2|128.9|78
1660323000000|2022-08-12 16:50:00|130.65|129.35|130.43|129.13|130.74|129.44|130.42|129.12|103
1660323300000|2022-08-12 16:55:00|130.42|129.12|130.61|129.31|130.72|129.42|130.32|129.02|81
1660323600000|2022-08-12 17:00:00|130.62|129.32|130.46|129.16|130.72|129.42|130.43|129.13|114
1660323900000|2022-08-12 17:05:00|130.45|129.15|130.21|128.91|130.47|129.17|130.14|128.84|142
1660324200000|2022-08-12 17:10:00|130.23|128.93|129.97|128.67|130.25|128.95|129.97|128.67|76
1660324500000|2022-08-12 17:15:00|130.01|128.71|130.16|128.86|130.17|128.87|130|128.7|62
1660324800000|2022-08-12 17:20:00|130.14|128.84|130.07|128.77|130.25|128.95|130.05|128.75|83
1660325100000|2022-08-12 17:25:00|130.06|128.76|130.36|129.06|130.37|129.07|130.05|128.75|43
1660325400000|2022-08-12 17:30:00|130.38|129.08|130.59|129.29|130.79|129.49|130.38|129.08|80
1660325700000|2022-08-12 17:35:00|130.6|129.3|130.48|129.18|130.6|129.3|130.39|129.09|77
1660326000000|2022-08-12 17:40:00|130.47|129.17|130.36|129.06|130.59|129.29|130.35|129.05|138
1660326300000|2022-08-12 17:45:00|130.35|129.05|130.26|128.96|130.35|129.05|130.2|128.9|95
1660326600000|2022-08-12 17:50:00|130.27|128.97|130.19|128.89|130.27|128.97|130.07|128.77|106
1660326900000|2022-08-12 17:55:00|130.18|128.88|130.43|129.13|130.43|129.13|130.18|128.88|40
1660327200000|2022-08-12 18:00:00|130.42|129.12|130.51|129.21|130.54|129.24|130.35|129.05|93
1660327500000|2022-08-12 18:05:00|130.5|129.2|130.22|128.92|130.51|129.21|130.21|128.91|98
1660327800000|2022-08-12 18:10:00|130.24|128.94|130.46|129.16|130.46|129.16|130.22|128.92|64
1660328100000|2022-08-12 18:15:00|130.45|129.15|130.45|129.15|130.48|129.18|130.32|129.02|79
1660328400000|2022-08-12 18:20:00|130.44|129.14|130.4|129.1|130.45|129.15|130.32|129.02|132
1660328700000|2022-08-12 18:25:00|130.41|129.11|130.74|129.44|130.77|129.47|130.41|129.11|120
1660329000000|2022-08-12 18:30:00|130.75|129.45|130.99|129.69|131.01|129.71|130.75|129.45|124
1660329300000|2022-08-12 18:35:00|131.01|129.71|130.87|129.57|131.07|129.77|130.68|129.38|144
1660329600000|2022-08-12 18:40:00|130.88|129.58|131.39|130.09|131.65|130.35|130.86|129.56|270
1660329900000|2022-08-12 18:45:00|131.37|130.07|130.94|129.64|131.52|130.22|130.9|129.6|220
1660330200000|2022-08-12 18:50:00|130.95|129.65|131.33|130.03|131.43|130.13|130.94|129.64|150
1660330500000|2022-08-12 18:55:00|131.34|130.04|131.13|129.83|131.36|130.06|131.1|129.8|196
1660330800000|2022-08-12 19:00:00|131.08|129.78|131.07|129.77|131.33|130.03|131.03|129.73|211
1660331100000|2022-08-12 19:05:00|131.1|129.8|131.48|130.18|131.57|130.27|131.06|129.76|111
1660331400000|2022-08-12 19:10:00|131.47|130.17|131.89|130.59|131.91|130.61|131.43|130.13|93
1660331700000|2022-08-12 19:15:00|131.9|130.6|132.18|130.88|132.48|131.18|131.85|130.55|221
1660332000000|2022-08-12 19:20:00|132.17|130.87|132.07|130.77|132.28|130.98|132|130.7|120
1660332300000|2022-08-12 19:25:00|132.08|130.78|132.16|130.86|132.25|130.95|132.05|130.75|99
1660332600000|2022-08-12 19:30:00|132.17|130.87|132.06|130.76|132.26|130.96|132.03|130.73|102
1660332900000|2022-08-12 19:35:00|132.05|130.75|131.95|130.65|132.16|130.86|131.93|130.63|83
1660333200000|2022-08-12 19:40:00|131.96|130.66|132.14|130.84|132.15|130.85|131.94|130.64|82
1660333500000|2022-08-12 19:45:00|132.15|130.85|131.93|130.63|132.33|131.03|131.92|130.62|131
1660333800000|2022-08-12 19:50:00|131.95|130.65|131.92|130.62|132.05|130.75|131.88|130.58|131
1660334100000|2022-08-12 19:55:00|131.93|130.63|131.84|130.54|132.03|130.73|131.84|130.54|109
1660334400000|2022-08-12 20:00:00|131.85|130.55|131.79|130.49|131.91|130.61|131.76|130.46|129
1660334700000|2022-08-12 20:05:00|131.8|130.5|131.83|130.53|131.9|130.6|131.79|130.49|70
1660335000000|2022-08-12 20:10:00|131.84|130.54|131.6|130.3|131.88|130.58|131.57|130.27|54
1660335300000|2022-08-12 20:15:00|131.62|130.32|131.69|130.39|131.7|130.4|131.47|130.17|90
1660335600000|2022-08-12 20:20:00|131.7|130.4|131.62|130.32|131.71|130.41|131.55|130.25|133
1660335900000|2022-08-12 20:25:00|131.61|130.31|131.56|130.26|131.69|130.39|131.48|130.18|84
1660336200000|2022-08-12 20:30:00|131.57|130.27|131.5|130.2|131.72|130.42|131.45|130.15|93
1660336500000|2022-08-12 20:35:00|131.52|130.22|131.55|130.25|131.71|130.41|131.5|130.2|117
1660336800000|2022-08-12 20:40:00|131.54|130.24|131.43|130.13|131.58|130.28|131.38|130.08|89
1660337100000|2022-08-12 20:45:00|131.42|130.12|131.38|130.08|131.51|130.21|131.36|130.06|113
1660337400000|2022-08-12 20:50:00|131.39|130.09|131.56|130.26|131.61|130.31|131.36|130.06|81
1660337700000|2022-08-12 20:55:00|131.61|130.31|132.33|131.03|132.34|131.04|131.56|130.26|140
1660374000000|2022-08-13 07:00:00|135.2|133.9|135.46|134.16|135.6|134.3|135.2|133.9|57
1660374300000|2022-08-13 07:05:00|135.49|134.19|135.5|134.2|135.58|134.28|135.44|134.14|83
1660374600000|2022-08-13 07:10:00|135.48|134.18|135.66|134.36|135.75|134.45|135.43|134.13|85
1660374900000|2022-08-13 07:15:00|135.61|134.31|135.35|134.05|135.61|134.31|135.33|134.03|94
1660375200000|2022-08-13 07:20:00|135.33|134.03|135.37|134.07|135.51|134.21|135.33|134.03|92
1660375500000|2022-08-13 07:25:00|135.39|134.09|135.37|134.07|135.46|134.16|135.37|134.07|49
1660375800000|2022-08-13 07:30:00|135.36|134.06|135.11|133.81|135.36|134.06|135.1|133.8|58
1660376100000|2022-08-13 07:35:00|135.1|133.8|134.96|133.66|135.11|133.81|134.96|133.66|23
1660376400000|2022-08-13 07:40:00|134.98|133.68|135.09|133.79|135.11|133.81|134.98|133.68|40
1660376700000|2022-08-13 07:45:00|135.07|133.77|135.19|133.89|135.45|134.15|135.07|133.77|73
1660377000000|2022-08-13 07:50:00|135.2|133.9|135.16|133.86|135.45|134.15|135.12|133.82|116
1660377300000|2022-08-13 07:55:00|135.17|133.87|135.14|133.84|135.26|133.96|135.07|133.77|84
1660377600000|2022-08-13 08:00:00|135.13|133.83|135.12|133.82|135.26|133.96|135.08|133.78|89
1660377900000|2022-08-13 08:05:00|135.13|133.83|135.01|133.71|135.24|133.94|135|133.7|100
1660378200000|2022-08-13 08:10:00|135|133.7|134.35|133.05|135.03|133.73|134.15|132.85|121
1660378500000|2022-08-13 08:15:00|134.36|133.06|134.38|133.08|134.64|133.34|134.36|133.06|80
1660378800000|2022-08-13 08:20:00|134.39|133.09|134.58|133.28|134.58|133.28|134.39|133.09|63
1660379100000|2022-08-13 08:25:00|134.62|133.32|134.6|133.3|134.65|133.35|134.48|133.18|72
1660379400000|2022-08-13 08:30:00|134.59|133.29|134.55|133.25|134.71|133.41|134.48|133.18|96
1660379700000|2022-08-13 08:35:00|134.52|133.22|134.16|132.86|134.53|133.23|134.13|132.83|113
1660380000000|2022-08-13 08:40:00|134.15|132.85|134.06|132.76|134.18|132.88|134.05|132.75|60
1660380300000|2022-08-13 08:45:00|134.07|132.77|134.07|132.77|134.14|132.84|134.06|132.76|19
1660380600000|2022-08-13 08:50:00|134.08|132.78|133.78|132.48|134.09|132.79|133.76|132.46|101
1660380900000|2022-08-13 08:55:00|133.77|132.47|133.64|132.34|133.77|132.47|133.46|132.16|114
1660381200000|2022-08-13 09:00:00|133.68|132.38|133.38|132.08|133.73|132.43|133.31|132.01|79
1660381500000|2022-08-13 09:05:00|133.37|132.07|133.38|132.08|133.38|132.08|133.28|131.98|66
1660381800000|2022-08-13 09:10:00|133.37|132.07|133.63|132.33|133.63|132.33|133.37|132.07|12
1660382100000|2022-08-13 09:15:00|133.61|132.31|134.05|132.75|134.05|132.75|133.61|132.31|44
1660382400000|2022-08-13 09:20:00|134.1|132.8|134.35|133.05|134.35|133.05|134.1|132.8|32
1660382700000|2022-08-13 09:25:00|134.31|133.01|134.4|133.1|134.47|133.17|134.31|133.01|32
1660383000000|2022-08-13 09:30:00|134.35|133.05|134.44|133.14|134.5|133.2|134.35|133.05|25
1660383300000|2022-08-13 09:35:00|134.45|133.15|134.48|133.18|134.5|133.2|134.42|133.12|46
1660383600000|2022-08-13 09:40:00|134.47|133.17|134.46|133.16|134.48|133.18|134.4|133.1|54
1660383900000|2022-08-13 09:45:00|134.48|133.18|134.95|133.65|134.95|133.65|134.48|133.18|41
1660384200000|2022-08-13 09:50:00|134.94|133.64|135.1|133.8|135.1|133.8|134.9|133.6|48
1660384500000|2022-08-13 09:55:00|135.09|133.79|135.1|133.8|135.1|133.8|135.07|133.77|12
1660384800000|2022-08-13 10:00:00|135.17|133.87|135.72|134.42|136.25|134.95|135.17|133.87|121
1660385100000|2022-08-13 10:05:00|135.73|134.43|135.55|134.25|135.76|134.46|135.54|134.24|77
1660385400000|2022-08-13 10:10:00|135.56|134.26|135.54|134.24|135.75|134.45|135.54|134.24|84
1660385700000|2022-08-13 10:15:00|135.56|134.26|135.43|134.13|135.56|134.26|135.2|133.9|103
1660386000000|2022-08-13 10:20:00|135.42|134.12|135.27|133.97|135.42|134.12|135.27|133.97|86
1660386300000|2022-08-13 10:25:00|135.28|133.98|135.28|133.98|135.35|134.05|135.23|133.93|56
1660386600000|2022-08-13 10:30:00|135.27|133.97|135.38|134.08|135.38|134.08|135.26|133.96|30
1660386900000|2022-08-13 10:35:00|135.39|134.09|135.72|134.42|135.83|134.53|135.39|134.09|78
1660387200000|2022-08-13 10:40:00|135.7|134.4|135.72|134.42|135.81|134.51|135.43|134.13|120
1660387500000|2022-08-13 10:45:00|135.73|134.43|135.75|134.45|135.8|134.5|135.67|134.37|32
1660387800000|2022-08-13 10:50:00|135.74|134.44|135.53|134.23|135.75|134.45|135.52|134.22|74
1660388100000|2022-08-13 10:55:00|135.55|134.25|135.94|134.64|135.95|134.65|135.55|134.25|32
1660388400000|2022-08-13 11:00:00|135.95|134.65|136|134.7|136|134.7|135.9|134.6|21
1660388700000|2022-08-13 11:05:00|135.98|134.68|135.98|134.68|135.99|134.69|135.93|134.63|29
1660389000000|2022-08-13 11:10:00|135.99|134.69|136.15|134.85|136.15|134.85|135.99|134.69|10
1660389300000|2022-08-13 11:15:00|136.14|134.84|136.5|135.2|136.5|135.2|136.14|134.84|18
1660389600000|2022-08-13 11:20:00|136.54|135.24|139.78|138.48|141.6|140.3|136.54|135.24|379
1660389900000|2022-08-13 11:25:00|139.79|138.49|138.8|137.5|139.96|138.66|138.33|137.03|308
1660390200000|2022-08-13 11:30:00|138.79|137.49|137.42|136.12|138.79|137.49|137.36|136.06|363
1660390500000|2022-08-13 11:35:00|137.43|136.13|137.08|135.78|137.6|136.3|137.04|135.74|237
1660390800000|2022-08-13 11:40:00|137.07|135.77|136.7|135.4|137.08|135.78|136.49|135.19|236
1660391100000|2022-08-13 11:45:00|136.69|135.39|136.79|135.49|136.95|135.65|136.67|135.37|186
1660391400000|2022-08-13 11:50:00|136.8|135.5|137.15|135.85|137.15|135.85|136.75|135.45|48
1660391700000|2022-08-13 11:55:00|137.17|135.87|137.5|136.2|137.63|136.33|137.17|135.87|141
1660392000000|2022-08-13 12:00:00|137.49|136.19|136.92|135.62|137.49|136.19|136.87|135.57|106
1660392300000|2022-08-13 12:05:00|136.93|135.63|136.94|135.64|137.05|135.75|136.78|135.48|103
1660392600000|2022-08-13 12:10:00|136.95|135.65|136.79|135.49|136.95|135.65|136.76|135.46|90
1660392900000|2022-08-13 12:15:00|136.8|135.5|137.01|135.71|137.01|135.71|136.8|135.5|58
1660393200000|2022-08-13 12:20:00|137.06|135.76|136.86|135.56|137.09|135.79|136.76|135.46|90
1660393500000|2022-08-13 12:25:00|136.81|135.51|136.27|134.97|136.88|135.58|136.04|134.74|181
1660393800000|2022-08-13 12:30:00|136.22|134.92|135.1|133.8|136.31|135.01|135|133.7|131
1660394100000|2022-08-13 12:35:00|135.12|133.82|135.46|134.16|135.46|134.16|134.98|133.68|140
1660394400000|2022-08-13 12:40:00|135.56|134.26|135.85|134.55|135.85|134.55|135.46|134.16|33
1660394700000|2022-08-13 12:45:00|135.83|134.53|135.97|134.67|136|134.7|135.81|134.51|50
1660395000000|2022-08-13 12:50:00|135.98|134.68|136.42|135.12|136.45|135.15|135.95|134.65|77
1660395300000|2022-08-13 12:55:00|136.43|135.13|136.44|135.14|136.44|135.14|136.39|135.09|25
1660395600000|2022-08-13 13:00:00|136.4|135.1|136.45|135.15|136.49|135.19|136.4|135.1|56
1660395900000|2022-08-13 13:05:00|136.43|135.13|136.55|135.25|136.6|135.3|136.43|135.13|35
1660396200000|2022-08-13 13:10:00|136.56|135.26|136.56|135.26|136.56|135.26|136.51|135.21|66
1660396500000|2022-08-13 13:15:00|136.57|135.27|136.77|135.47|136.78|135.48|136.51|135.21|42
1660396800000|2022-08-13 13:20:00|136.78|135.48|136.79|135.49|136.88|135.58|136.78|135.48|41
1660397100000|2022-08-13 13:25:00|136.8|135.5|136.9|135.6|136.92|135.62|136.8|135.5|46
1660397400000|2022-08-13 13:30:00|136.87|135.57|136.86|135.56|136.95|135.65|136.79|135.49|66
1660397700000|2022-08-13 13:35:00|136.87|135.57|136.68|135.38|136.92|135.62|136.44|135.14|81
1660398000000|2022-08-13 13:40:00|136.65|135.35|136.81|135.51|136.99|135.69|136.65|135.35|107
1660398300000|2022-08-13 13:45:00|136.8|135.5|136.2|134.9|136.8|135.5|136.16|134.86|99
1660398600000|2022-08-13 13:50:00|136.21|134.91|136.16|134.86|136.3|135|136.16|134.86|115
1660398900000|2022-08-13 13:55:00|136.18|134.88|136.02|134.72|136.19|134.89|135.86|134.56|91
1660399200000|2022-08-13 14:00:00|136.01|134.71|135.92|134.62|136.01|134.71|135.91|134.61|63
1660399500000|2022-08-13 14:05:00|135.91|134.61|135.99|134.69|136.08|134.78|135.91|134.61|64
1660399800000|2022-08-13 14:10:00|135.98|134.68|135.66|134.36|135.98|134.68|135.03|133.73|98
1660400100000|2022-08-13 14:15:00|135.65|134.35|135.7|134.4|135.7|134.4|135.51|134.21|57
1660400400000|2022-08-13 14:20:00|135.69|134.39|135.78|134.48|135.8|134.5|135.69|134.39|83
1660400700000|2022-08-13 14:25:00|135.79|134.49|136|134.7|136|134.7|135.73|134.43|81
1660401000000|2022-08-13 14:30:00|135.99|134.69|136.08|134.78|136.08|134.78|135.73|134.43|60
1660401300000|2022-08-13 14:35:00|136.09|134.79|136.2|134.9|136.27|134.97|136.07|134.77|24
1660401600000|2022-08-13 14:40:00|136.19|134.89|135.67|134.37|136.2|134.9|135.58|134.28|107
1660401900000|2022-08-13 14:45:00|135.69|134.39|136.09|134.79|136.1|134.8|135.62|134.32|74
1660402200000|2022-08-13 14:50:00|136.1|134.8|136.04|134.74|136.17|134.87|135.91|134.61|59
1660402500000|2022-08-13 14:55:00|136.03|134.73|135.93|134.63|136.09|134.79|135.84|134.54|52
1660402800000|2022-08-13 15:00:00|135.94|134.64|136.02|134.72|136.1|134.8|135.83|134.53|118
1660403100000|2022-08-13 15:05:00|136.01|134.71|135.65|134.35|136.11|134.81|135.53|134.23|170
1660403400000|2022-08-13 15:10:00|135.64|134.34|135.4|134.1|135.71|134.41|135.37|134.07|75
1660403700000|2022-08-13 15:15:00|135.41|134.11|135.35|134.05|135.52|134.22|135.35|134.05|87
1660404000000|2022-08-13 15:20:00|135.28|133.98|135.32|134.02|135.33|134.03|135.26|133.96|71
1660404300000|2022-08-13 15:25:00|135.31|134.01|135.24|133.94|135.42|134.12|135.24|133.94|57
1660404600000|2022-08-13 15:30:00|135.26|133.96|135.26|133.96|135.33|134.03|135.24|133.94|56
1660404900000|2022-08-13 15:35:00|135.28|133.98|135.32|134.02|135.32|134.02|135.26|133.96|45
1660405200000|2022-08-13 15:40:00|135.31|134.01|135.39|134.09|135.4|134.1|135.26|133.96|34
1660405500000|2022-08-13 15:45:00|135.35|134.05|135.63|134.33|135.63|134.33|135.33|134.03|94
1660405800000|2022-08-13 15:50:00|135.64|134.34|135.66|134.36|135.76|134.46|135.64|134.34|23
1660406100000|2022-08-13 15:55:00|135.67|134.37|135.51|134.21|135.85|134.55|135.5|134.2|95
1660406400000|2022-08-13 16:00:00|135.52|134.22|135.61|134.31|135.81|134.51|135.51|134.21|102
1660406700000|2022-08-13 16:05:00|135.6|134.3|135.64|134.34|135.64|134.34|135.36|134.06|106
1660407000000|2022-08-13 16:10:00|135.65|134.35|135.66|134.36|135.66|134.36|135.52|134.22|46
1660407300000|2022-08-13 16:15:00|135.65|134.35|135.45|134.15|135.68|134.38|135.4|134.1|57
1660407600000|2022-08-13 16:20:00|135.46|134.16|135.11|133.81|135.53|134.23|135.11|133.81|100
1660407900000|2022-08-13 16:25:00|135.12|133.82|135.26|133.96|135.32|134.02|135.12|133.82|50
1660408200000|2022-08-13 16:30:00|135.25|133.95|135.11|133.81|135.25|133.95|135.11|133.81|45
1660408500000|2022-08-13 16:35:00|135.1|133.8|135.32|134.02|135.49|134.19|135.1|133.8|98
1660408800000|2022-08-13 16:40:00|135.31|134.01|135.7|134.4|135.78|134.48|135.25|133.95|99
1660409100000|2022-08-13 16:45:00|135.71|134.41|135.28|133.98|135.71|134.41|135.28|133.98|75
1660409400000|2022-08-13 16:50:00|135.29|133.99|135.5|134.2|135.7|134.4|135.29|133.99|70
1660409700000|2022-08-13 16:55:00|135.49|134.19|135.67|134.37|135.68|134.38|135.45|134.15|54
1660410000000|2022-08-13 17:00:00|135.66|134.36|135.76|134.46|135.76|134.46|135.4|134.1|88
1660410300000|2022-08-13 17:05:00|135.74|134.44|135.75|134.45|135.81|134.51|135.68|134.38|57
1660410600000|2022-08-13 17:10:00|135.76|134.46|136.09|134.79|136.09|134.79|135.71|134.41|56
1660410900000|2022-08-13 17:15:00|136.12|134.82|136.15|134.85|136.16|134.86|136.12|134.82|7
1660411200000|2022-08-13 17:20:00|136.16|134.86|136.15|134.85|136.16|134.86|136.15|134.85|4
1660411500000|2022-08-13 17:25:00|136.16|134.86|136.16|134.86|136.3|135|136.15|134.85|45
1660411800000|2022-08-13 17:30:00|136.15|134.85|136.21|134.91|136.3|135|136.14|134.84|77
1660412100000|2022-08-13 17:35:00|136.22|134.92|136.18|134.88|136.28|134.98|136.13|134.83|77
1660412400000|2022-08-13 17:40:00|136.17|134.87|136.38|135.08|136.45|135.15|136.16|134.86|77
1660412700000|2022-08-13 17:45:00|136.39|135.09|135.91|134.61|136.4|135.1|135.9|134.6|85
1660413000000|2022-08-13 17:50:00|135.92|134.62|136.11|134.81|136.13|134.83|135.77|134.47|61
1660413300000|2022-08-13 17:55:00|136.12|134.82|136.22|134.92|136.22|134.92|136.1|134.8|55
1660413600000|2022-08-13 18:00:00|136.21|134.91|135.98|134.68|136.22|134.92|135.98|134.68|39
1660413900000|2022-08-13 18:05:00|135.99|134.69|135.91|134.61|136.18|134.88|135.75|134.45|94
1660414200000|2022-08-13 18:10:00|135.88|134.58|135.85|134.55|135.93|134.63|135.8|134.5|55
1660414500000|2022-08-13 18:15:00|135.84|134.54|135.59|134.29|135.85|134.55|135.52|134.22|55
1660414800000|2022-08-13 18:20:00|135.61|134.31|135.41|134.11|135.71|134.41|135.41|134.11|56
1660415100000|2022-08-13 18:25:00|135.4|134.1|135.5|134.2|135.53|134.23|135.26|133.96|71
1660415400000|2022-08-13 18:30:00|135.49|134.19|135.11|133.81|135.51|134.21|135|133.7|62
1660415700000|2022-08-13 18:35:00|135.09|133.79|135.35|134.05|135.35|134.05|135.05|133.75|49
1660416000000|2022-08-13 18:40:00|135.34|134.04|135.13|133.83|135.34|134.04|135.03|133.73|91
1660416300000|2022-08-13 18:45:00|135.12|133.82|135.28|133.98|135.32|134.02|135.09|133.79|86
1660416600000|2022-08-13 18:50:00|135.27|133.97|135.23|133.93|135.27|133.97|135.11|133.81|84
1660416900000|2022-08-13 18:55:00|135.22|133.92|135.23|133.93|135.33|134.03|135.12|133.82|83
1660417200000|2022-08-13 19:00:00|135.22|133.92|135.33|134.03|135.33|134.03|135.15|133.85|60
1660417500000|2022-08-13 19:05:00|135.34|134.04|135.33|134.03|135.43|134.13|135.29|133.99|49
1660417800000|2022-08-13 19:10:00|135.32|134.02|135.4|134.1|135.4|134.1|135.15|133.85|63
1660418100000|2022-08-13 19:15:00|135.39|134.09|135.21|133.91|135.39|134.09|135.19|133.89|67
1660418400000|2022-08-13 19:20:00|135.17|133.87|135.21|133.91|135.23|133.93|135.13|133.83|30
1660418700000|2022-08-13 19:25:00|135.2|133.9|134.74|133.44|135.21|133.91|134.49|133.19|122
1660419000000|2022-08-13 19:30:00|134.73|133.43|135.07|133.77|135.07|133.77|134.67|133.37|29
1660419300000|2022-08-13 19:35:00|135.06|133.76|135.4|134.1|135.4|134.1|135|133.7|63
1660419600000|2022-08-13 19:40:00|135.46|134.16|135.42|134.12|135.6|134.3|135.31|134.01|89
1660419900000|2022-08-13 19:45:00|135.43|134.13|135.59|134.29|135.64|134.34|135.4|134.1|55
1660420200000|2022-08-13 19:50:00|135.6|134.3|135.13|133.83|135.64|134.34|135.13|133.83|86
1660420500000|2022-08-13 19:55:00|135.1|133.8|135.09|133.79|135.3|134|135.03|133.73|71
1660420800000|2022-08-13 20:00:00|135.02|133.72|134.96|133.66|135.03|133.73|134.96|133.66|49
1660421100000|2022-08-13 20:05:00|134.98|133.68|135.06|133.76|135.07|133.77|134.83|133.53|76
1660421400000|2022-08-13 20:10:00|135.07|133.77|135.13|133.83|135.17|133.87|134.96|133.66|77
1660421700000|2022-08-13 20:15:00|135.14|133.84|135.31|134.01|135.31|134.01|135.05|133.75|76
1660422000000|2022-08-13 20:20:00|135.33|134.03|135.44|134.14|135.44|134.14|135.31|134.01|52
1660422300000|2022-08-13 20:25:00|135.43|134.13|135.55|134.25|135.55|134.25|135.38|134.08|48
1660422600000|2022-08-13 20:30:00|135.54|134.24|135.52|134.22|135.55|134.25|135.48|134.18|51
1660422900000|2022-08-13 20:35:00|135.51|134.21|135.6|134.3|135.68|134.38|135.5|134.2|39
1660423200000|2022-08-13 20:40:00|135.59|134.29|135.68|134.38|135.7|134.4|135.59|134.29|29
1660423500000|2022-08-13 20:45:00|135.67|134.37|135.68|134.38|135.69|134.39|135.52|134.22|25
1660423800000|2022-08-13 20:50:00|135.65|134.35|135.85|134.55|135.85|134.55|135.65|134.35|16
1660424100000|2022-08-13 20:55:00|135.83|134.53|135.91|134.61|135.99|134.69|135.83|134.53|50
1660424400000|2022-08-13 21:00:00|135.9|134.6|135.91|134.61|136|134.7|135.81|134.51|85
1660424700000|2022-08-13 21:05:00|135.92|134.62|135.9|134.6|135.92|134.62|135.77|134.47|71
1660425000000|2022-08-13 21:10:00|135.89|134.59|135.97|134.67|135.98|134.68|135.87|134.57|33
1660425300000|2022-08-13 21:15:00|135.98|134.68|135.8|134.5|135.98|134.68|135.77|134.47|33
1660425600000|2022-08-13 21:20:00|135.79|134.49|135.66|134.36|135.8|134.5|135.64|134.34|32
1660425900000|2022-08-13 21:25:00|135.63|134.33|135.66|134.36|135.67|134.37|135.61|134.31|19
1660426200000|2022-08-13 21:30:00|135.69|134.39|135.71|134.41|135.71|134.41|135.65|134.35|9
1660426500000|2022-08-13 21:35:00|135.73|134.43|135.65|134.35|135.79|134.49|135.64|134.34|17
1660426800000|2022-08-13 21:40:00|135.64|134.34|135.71|134.41|135.71|134.41|135.62|134.32|13
1660427100000|2022-08-13 21:45:00|135.72|134.42|135.79|134.49|135.79|134.49|135.72|134.42|6
1660427400000|2022-08-13 21:50:00|135.78|134.48|135.8|134.5|135.81|134.51|135.72|134.42|29
1660427700000|2022-08-13 21:55:00|135.79|134.49|135.62|134.32|135.79|134.49|135.62|134.32|13
1660428000000|2022-08-13 22:00:00|135.64|134.34|135.79|134.49|135.92|134.62|135.64|134.34|61
1660428300000|2022-08-13 22:05:00|135.8|134.5|135.98|134.68|136|134.7|135.79|134.49|30
1660428600000|2022-08-13 22:10:00|135.97|134.67|135.93|134.63|136|134.7|135.93|134.63|15
1660428900000|2022-08-13 22:15:00|135.94|134.64|136|134.7|136|134.7|135.86|134.56|37
1660429200000|2022-08-13 22:20:00|136.05|134.75|135.83|134.53|136.28|134.98|135.82|134.52|80
1660429500000|2022-08-13 22:25:00|135.82|134.52|135.83|134.53|135.86|134.56|135.81|134.51|11
1660429800000|2022-08-13 22:30:00|135.84|134.54|135.86|134.56|135.86|134.56|135.82|134.52|17
1660430100000|2022-08-13 22:35:00|135.96|134.66|136.13|134.83|136.16|134.86|135.84|134.54|35
1660430400000|2022-08-13 22:40:00|136.14|134.84|136.28|134.98|136.3|135|136.14|134.84|16
1660430700000|2022-08-13 22:45:00|136.3|135|136.14|134.84|136.3|135|136.11|134.81|128
1660431000000|2022-08-13 22:50:00|136.13|134.83|135.82|134.52|136.13|134.83|135.82|134.52|29
1660431300000|2022-08-13 22:55:00|135.81|134.51|135.93|134.63|136.03|134.73|135.8|134.5|34
1660431600000|2022-08-13 23:00:00|135.94|134.64|136.17|134.87|136.17|134.87|135.92|134.62|33
1660431900000|2022-08-13 23:05:00|136.16|134.86|136.28|134.98|136.28|134.98|136.13|134.83|30
1660432200000|2022-08-13 23:10:00|136.24|134.94|136.29|134.99|136.29|134.99|136.23|134.93|7
1660432500000|2022-08-13 23:15:00|136.28|134.98|136.54|135.24|136.55|135.25|136.28|134.98|14
1660432800000|2022-08-13 23:20:00|136.55|135.25|136.32|135.02|136.55|135.25|136.3|135|21
1660433100000|2022-08-13 23:25:00|136.31|135.01|135.74|134.44|136.31|135.01|135.44|134.14|121
1660433400000|2022-08-13 23:30:00|135.75|134.45|135.41|134.11|135.77|134.47|135.37|134.07|80
1660433700000|2022-08-13 23:35:00|135.44|134.14|135.41|134.11|135.45|134.15|135.36|134.06|55
1660434000000|2022-08-13 23:40:00|135.37|134.07|135.35|134.05|135.38|134.08|135.11|133.81|81
1660434300000|2022-08-13 23:45:00|135.34|134.04|135.79|134.49|135.81|134.51|135.27|133.97|38
1660434600000|2022-08-13 23:50:00|135.78|134.48|135.84|134.54|135.94|134.64|135.75|134.45|39
1660434900000|2022-08-13 23:55:00|135.86|134.56|135.73|134.43|135.86|134.56|135.4|134.1|108
1660435200000|2022-08-14 00:00:00|135.74|134.44|135.41|134.11|135.75|134.45|135.39|134.09|84
1660435500000|2022-08-14 00:05:00|135.4|134.1|135.31|134.01|135.67|134.37|135.27|133.97|113
1660435800000|2022-08-14 00:10:00|135.27|133.97|134.91|133.61|135.27|133.97|134.83|133.53|85
1660436100000|2022-08-14 00:15:00|134.9|133.6|135.06|133.76|135.1|133.8|134.81|133.51|81
1660436400000|2022-08-14 00:20:00|135.05|133.75|135.91|134.61|136.63|135.33|134.95|133.65|160
1660436700000|2022-08-14 00:25:00|135.92|134.62|136.31|135.01|136.45|135.15|135.89|134.59|91
1660437000000|2022-08-14 00:30:00|136.32|135.02|136.82|135.52|136.89|135.59|136.31|135.01|67
1660437300000|2022-08-14 00:35:00|136.83|135.53|136.98|135.68|137.49|136.19|136.83|135.53|129
1660437600000|2022-08-14 00:40:00|136.96|135.66|136.91|135.61|137.36|136.06|136.81|135.51|85
1660437900000|2022-08-14 00:45:00|136.92|135.62|137.2|135.9|137.45|136.15|136.88|135.58|132
1660438200000|2022-08-14 00:50:00|137.19|135.89|136.6|135.3|137.21|135.91|136.58|135.28|111
1660438500000|2022-08-14 00:55:00|136.59|135.29|136.37|135.07|136.62|135.32|136.16|134.86|78
1660438800000|2022-08-14 01:00:00|136.3|135|136.59|135.29|136.59|135.29|136.26|134.96|90
1660439100000|2022-08-14 01:05:00|136.62|135.32|136.71|135.41|136.9|135.6|136.54|135.24|108
1660439400000|2022-08-14 01:10:00|136.7|135.4|136.55|135.25|136.77|135.47|136.47|135.17|107
1660439700000|2022-08-14 01:15:00|136.52|135.22|136.42|135.12|136.7|135.4|136.39|135.09|101
1660440000000|2022-08-14 01:20:00|136.43|135.13|136.26|134.96|136.43|135.13|136.17|134.87|67
1660440300000|2022-08-14 01:25:00|136.25|134.95|135.52|134.22|136.25|134.95|135.5|134.2|102
1660440600000|2022-08-14 01:30:00|135.53|134.23|135.62|134.32|135.62|134.32|135.11|133.81|103
1660440900000|2022-08-14 01:35:00|135.63|134.33|135.59|134.29|135.94|134.64|135.52|134.22|110
1660441200000|2022-08-14 01:40:00|135.6|134.3|136|134.7|136|134.7|135.59|134.29|51
1660441500000|2022-08-14 01:45:00|135.99|134.69|136.13|134.83|136.25|134.95|135.96|134.66|83
1660441800000|2022-08-14 01:50:00|136.14|134.84|136.14|134.84|136.14|134.84|136.13|134.83|11
1660442100000|2022-08-14 01:55:00|136.17|134.87|136.21|134.91|136.27|134.97|136.14|134.84|90
1660442400000|2022-08-14 02:00:00|136.22|134.92|135.96|134.66|136.3|135|135.96|134.66|76
1660442700000|2022-08-14 02:05:00|136|134.7|135.88|134.58|136.21|134.91|135.88|134.58|73
1660443000000|2022-08-14 02:10:00|135.93|134.63|135.69|134.39|135.98|134.68|135.57|134.27|75
1660443300000|2022-08-14 02:15:00|135.62|134.32|135.57|134.27|135.72|134.42|135.51|134.21|72
1660443600000|2022-08-14 02:20:00|135.56|134.26|135.88|134.58|135.88|134.58|135.52|134.22|46
1660443900000|2022-08-14 02:25:00|135.9|134.6|135.9|134.6|136.02|134.72|135.89|134.59|56
1660444200000|2022-08-14 02:30:00|135.89|134.59|135.9|134.6|136|134.7|135.88|134.58|78
1660444500000|2022-08-14 02:35:00|135.92|134.62|136.04|134.74|136.08|134.78|135.92|134.62|30
1660444800000|2022-08-14 02:40:00|136.06|134.76|136.2|134.9|136.2|134.9|136.06|134.76|50
1660445100000|2022-08-14 02:45:00|136.16|134.86|136.26|134.96|136.26|134.96|136.13|134.83|37
1660445400000|2022-08-14 02:50:00|136.27|134.97|136.29|134.99|136.3|135|136.07|134.77|72
1660445700000|2022-08-14 02:55:00|136.3|135|136.27|134.97|136.3|135|136.22|134.92|45
1660446000000|2022-08-14 03:00:00|136.24|134.94|136.29|134.99|136.3|135|136.23|134.93|37
1660446300000|2022-08-14 03:05:00|136.3|135|135.94|134.64|136.3|135|135.78|134.48|121
1660446600000|2022-08-14 03:10:00|135.95|134.65|136.18|134.88|136.19|134.89|135.95|134.65|68
1660446900000|2022-08-14 03:15:00|136.19|134.89|136.11|134.81|136.22|134.92|136.05|134.75|53
1660447200000|2022-08-14 03:20:00|136.1|134.8|136.24|134.94|136.25|134.95|136.07|134.77|67
1660447500000|2022-08-14 03:25:00|136.23|134.93|136.44|135.14|136.45|135.15|136.23|134.93|50
1660447800000|2022-08-14 03:30:00|136.45|135.15|136.45|135.15|136.45|135.15|136.44|135.14|27
1660448100000|2022-08-14 03:35:00|136.44|135.14|136.19|134.89|136.45|135.15|136.11|134.81|49
1660448400000|2022-08-14 03:40:00|136.2|134.9|136.27|134.97|136.32|135.02|136.13|134.83|34
1660448700000|2022-08-14 03:45:00|136.26|134.96|136.31|135.01|136.35|135.05|136.26|134.96|54
1660449000000|2022-08-14 03:50:00|136.3|135|136.15|134.85|136.31|135.01|136.05|134.75|36
1660449300000|2022-08-14 03:55:00|136.16|134.86|136.16|134.86|136.29|134.99|136.16|134.86|51
1660449600000|2022-08-14 04:00:00|136.19|134.89|136.39|135.09|136.39|135.09|136.12|134.82|59
1660449900000|2022-08-14 04:05:00|136.37|135.07|136.58|135.28|136.58|135.28|136.24|134.94|37
1660450200000|2022-08-14 04:10:00|136.57|135.27|136.57|135.27|136.63|135.33|136.42|135.12|100
1660450500000|2022-08-14 04:15:00|136.58|135.28|136.75|135.45|136.75|135.45|136.51|135.21|83
1660450800000|2022-08-14 04:20:00|136.74|135.44|136.75|135.45|136.75|135.45|136.72|135.42|30
1660451100000|2022-08-14 04:25:00|136.74|135.44|136.02|134.72|136.75|135.45|136.02|134.72|127
1660451400000|2022-08-14 04:30:00|136.01|134.71|136.1|134.8|136.2|134.9|136.01|134.71|39
1660451700000|2022-08-14 04:35:00|136.09|134.79|136.25|134.95|136.25|134.95|136.06|134.76|105
1660452000000|2022-08-14 04:40:00|136.24|134.94|136.13|134.83|136.24|134.94|136.06|134.76|46
1660452300000|2022-08-14 04:45:00|136.12|134.82|136.26|134.96|136.32|135.02|136.11|134.81|48
1660452600000|2022-08-14 04:50:00|136.27|134.97|136.46|135.16|136.51|135.21|136.27|134.97|60
1660452900000|2022-08-14 04:55:00|136.45|135.15|136.53|135.23|136.56|135.26|136.32|135.02|59
1660453200000|2022-08-14 05:00:00|136.54|135.24|136.38|135.08|136.54|135.24|136.33|135.03|72
1660453500000|2022-08-14 05:05:00|136.39|135.09|136.4|135.1|136.46|135.16|136.28|134.98|56
1660453800000|2022-08-14 05:10:00|136.41|135.11|136.41|135.11|136.74|135.44|136.4|135.1|73
1660454100000|2022-08-14 05:15:00|136.42|135.12|136.62|135.32|136.68|135.38|136.41|135.11|71
1660454400000|2022-08-14 05:20:00|136.63|135.33|137.19|135.89|137.2|135.9|136.61|135.31|51
1660454700000|2022-08-14 05:25:00|137.18|135.88|136.94|135.64|137.19|135.89|136.92|135.62|39
1660455000000|2022-08-14 05:30:00|136.92|135.62|136.82|135.52|136.94|135.64|136.71|135.41|83
1660455300000|2022-08-14 05:35:00|136.84|135.54|137.2|135.9|137.2|135.9|136.73|135.43|41
1660455600000|2022-08-14 05:40:00|137.21|135.91|137.32|136.02|137.35|136.05|137.21|135.91|92
1660455900000|2022-08-14 05:45:00|137.28|135.98|138.31|137.01|138.83|137.53|137.19|135.89|197
1660456200000|2022-08-14 05:50:00|138.34|137.04|137.99|136.69|138.53|137.23|137.96|136.66|247
1660456500000|2022-08-14 05:55:00|138|136.7|137.37|136.07|138.01|136.71|137.36|136.06|103
1660456800000|2022-08-14 06:00:00|137.38|136.08|137.11|135.81|137.5|136.2|136.78|135.48|110
1660457100000|2022-08-14 06:05:00|137.12|135.82|137.3|136|137.32|136.02|137.12|135.82|90
1660457400000|2022-08-14 06:10:00|137.31|136.01|137.43|136.13|137.43|136.13|137.2|135.9|48
1660457700000|2022-08-14 06:15:00|137.44|136.14|137.5|136.2|137.5|136.2|137.44|136.14|6
1660458000000|2022-08-14 06:20:00|137.49|136.19|137.5|136.2|137.5|136.2|137.44|136.14|48
1660458300000|2022-08-14 06:25:00|137.48|136.18|137.28|135.98|137.48|136.18|137.25|135.95|69
1660458600000|2022-08-14 06:30:00|137.27|135.97|137.13|135.83|137.28|135.98|137.01|135.71|57
1660458900000|2022-08-14 06:35:00|137.16|135.86|137.18|135.88|137.21|135.91|137.05|135.75|63
1660459200000|2022-08-14 06:40:00|137.19|135.89|137.26|135.96|137.26|135.96|137.13|135.83|61
1660459500000|2022-08-14 06:45:00|137.25|135.95|137.33|136.03|137.34|136.04|137.24|135.94|90
1660459800000|2022-08-14 06:50:00|137.34|136.04|137.34|136.04|137.37|136.07|137.3|136|115
1660460100000|2022-08-14 06:55:00|137.33|136.03|137.39|136.09|137.39|136.09|137.22|135.92|98
1660460400000|2022-08-14 07:00:00|137.38|136.08|137.61|136.31|137.64|136.34|137.36|136.06|111
1660460700000|2022-08-14 07:05:00|137.58|136.28|137.51|136.21|137.64|136.34|137.5|136.2|42
1660461000000|2022-08-14 07:10:00|137.49|136.19|137.45|136.15|137.53|136.23|137.38|136.08|73
1660461300000|2022-08-14 07:15:00|137.46|136.16|137.57|136.27|137.65|136.35|137.42|136.12|143
1660461600000|2022-08-14 07:20:00|137.56|136.26|137.7|136.4|137.7|136.4|137.48|136.18|139
1660461900000|2022-08-14 07:25:00|137.71|136.41|137.5|136.2|137.85|136.55|137.45|136.15|143
1660462200000|2022-08-14 07:30:00|137.49|136.19|137.94|136.64|137.94|136.64|137.49|136.19|56
1660462500000|2022-08-14 07:35:00|137.95|136.65|138.35|137.05|138.39|137.09|137.95|136.65|63
1660462800000|2022-08-14 07:40:00|138.36|137.06|138.4|137.1|138.4|137.1|138.25|136.95|127
1660463100000|2022-08-14 07:45:00|138.39|137.09|138.54|137.24|138.55|137.25|138.3|137|89
1660463400000|2022-08-14 07:50:00|138.55|137.25|138.45|137.15|138.7|137.4|138.36|137.06|204
1660463700000|2022-08-14 07:55:00|138.4|137.1|138.01|136.71|138.43|137.13|137.96|136.66|156
1660464000000|2022-08-14 08:00:00|138|136.7|137.6|136.3|138.07|136.77|137.6|136.3|148
1660464300000|2022-08-14 08:05:00|137.59|136.29|137.3|136|137.59|136.29|137.21|135.91|125
1660464600000|2022-08-14 08:10:00|137.29|135.99|137.36|136.06|137.46|136.16|137.24|135.94|114
1660464900000|2022-08-14 08:15:00|137.37|136.07|137.54|136.24|137.57|136.27|137.35|136.05|56
1660465200000|2022-08-14 08:20:00|137.53|136.23|137.87|136.57|137.89|136.59|137.53|136.23|93
1660465500000|2022-08-14 08:25:00|137.88|136.58|138.1|136.8|138.1|136.8|137.88|136.58|39
1660465800000|2022-08-14 08:30:00|138.08|136.78|137.71|136.41|138.09|136.79|137.7|136.4|67
1660466100000|2022-08-14 08:35:00|137.7|136.4|137.66|136.36|137.86|136.56|137.53|136.23|112
1660466400000|2022-08-14 08:40:00|137.65|136.35|137.23|135.93|137.65|136.35|137.23|135.93|83
1660466700000|2022-08-14 08:45:00|137.22|135.92|137.62|136.32|137.69|136.39|136.93|135.63|154
1660467000000|2022-08-14 08:50:00|137.66|136.36|137.77|136.47|137.78|136.48|137.58|136.28|127
1660467300000|2022-08-14 08:55:00|137.72|136.42|137.76|136.46|137.88|136.58|137.72|136.42|96
1660467600000|2022-08-14 09:00:00|137.77|136.47|137.86|136.56|137.87|136.57|137.53|136.23|94
1660467900000|2022-08-14 09:05:00|137.87|136.57|137.94|136.64|137.94|136.64|137.84|136.54|35
1660468200000|2022-08-14 09:10:00|137.9|136.6|137.86|136.56|137.94|136.64|137.78|136.48|77
1660468500000|2022-08-14 09:15:00|137.85|136.55|137.81|136.51|137.86|136.56|137.66|136.36|70
1660468800000|2022-08-14 09:20:00|137.8|136.5|137.84|136.54|137.86|136.56|137.67|136.37|78
1660469100000|2022-08-14 09:25:00|137.85|136.55|137.81|136.51|137.86|136.56|137.68|136.38|67
1660469400000|2022-08-14 09:30:00|137.82|136.52|137.9|136.6|137.91|136.61|137.73|136.43|51
1660469700000|2022-08-14 09:35:00|137.91|136.61|137.88|136.58|137.95|136.65|137.73|136.43|60
1660470000000|2022-08-14 09:40:00|137.9|136.6|137.7|136.4|137.91|136.61|137.57|136.27|86
1660470300000|2022-08-14 09:45:00|137.69|136.39|137.59|136.29|137.71|136.41|137.55|136.25|116
1660470600000|2022-08-14 09:50:00|137.6|136.3|137.49|136.19|137.7|136.4|137.48|136.18|94
1660470900000|2022-08-14 09:55:00|137.47|136.17|137.48|136.18|137.49|136.19|137.32|136.02|93
1660471200000|2022-08-14 10:00:00|137.49|136.19|137.24|135.94|137.5|136.2|137.24|135.94|58
1660471500000|2022-08-14 10:05:00|137.25|135.95|137.12|135.82|137.32|136.02|137.06|135.76|68
1660471800000|2022-08-14 10:10:00|137.09|135.79|136.86|135.56|137.09|135.79|136.7|135.4|50
1660472100000|2022-08-14 10:15:00|136.85|135.55|136.58|135.28|136.85|135.55|136.57|135.27|46
1660472400000|2022-08-14 10:20:00|136.57|135.27|136.53|135.23|136.64|135.34|136.43|135.13|67
1660472700000|2022-08-14 10:25:00|136.54|135.24|137.04|135.74|137.13|135.83|136.54|135.24|49
1660473000000|2022-08-14 10:30:00|137.05|135.75|136.96|135.66|137.13|135.83|136.95|135.65|50
1660473300000|2022-08-14 10:35:00|136.94|135.64|136.76|135.46|136.98|135.68|136.75|135.45|70
1660473600000|2022-08-14 10:40:00|136.73|135.43|136.56|135.26|136.77|135.47|136.53|135.23|82
1660473900000|2022-08-14 10:45:00|136.57|135.27|136.76|135.46|136.82|135.52|136.56|135.26|91
1660474200000|2022-08-14 10:50:00|136.79|135.49|136.92|135.62|136.92|135.62|136.67|135.37|97
1660474500000|2022-08-14 10:55:00|136.93|135.63|136.71|135.41|136.95|135.65|136.52|135.22|50
1660474800000|2022-08-14 11:00:00|136.72|135.42|136.84|135.54|136.88|135.58|136.72|135.42|64
1660475100000|2022-08-14 11:05:00|136.85|135.55|136.57|135.27|136.87|135.57|136.57|135.27|70
1660475400000|2022-08-14 11:10:00|136.62|135.32|136.83|135.53|136.84|135.54|136.62|135.32|47
1660475700000|2022-08-14 11:15:00|136.79|135.49|136.77|135.47|136.9|135.6|136.77|135.47|39
1660476000000|2022-08-14 11:20:00|136.78|135.48|136.89|135.59|136.89|135.59|136.75|135.45|68
1660476300000|2022-08-14 11:25:00|136.84|135.54|137.08|135.78|137.08|135.78|136.82|135.52|49
1660476600000|2022-08-14 11:30:00|137.09|135.79|137.12|135.82|137.14|135.84|137.07|135.77|25
1660476900000|2022-08-14 11:35:00|137.07|135.77|136.45|135.15|137.07|135.77|136.42|135.12|121
1660477200000|2022-08-14 11:40:00|136.46|135.16|135.86|134.56|136.47|135.17|135.85|134.55|114
1660477500000|2022-08-14 11:45:00|135.87|134.57|135.94|134.64|135.99|134.69|135.86|134.56|53
1660477800000|2022-08-14 11:50:00|135.95|134.65|135.98|134.68|136.12|134.82|135.95|134.65|53
1660478100000|2022-08-14 11:55:00|135.96|134.66|136.15|134.85|136.15|134.85|135.9|134.6|86
1660478400000|2022-08-14 12:00:00|136.13|134.83|136.03|134.73|136.16|134.86|135.9|134.6|93
1660478700000|2022-08-14 12:05:00|136.04|134.74|135.96|134.66|136.22|134.92|135.96|134.66|30
1660479000000|2022-08-14 12:10:00|135.95|134.65|135.51|134.21|135.95|134.65|135.45|134.15|127
1660479300000|2022-08-14 12:15:00|135.5|134.2|135.81|134.51|136.12|134.82|135.5|134.2|81
1660479600000|2022-08-14 12:20:00|135.8|134.5|135.59|134.29|135.8|134.5|135.38|134.08|90
1660479900000|2022-08-14 12:25:00|135.6|134.3|135.57|134.27|135.69|134.39|135.54|134.24|57
1660480200000|2022-08-14 12:30:00|135.58|134.28|135.3|134|135.58|134.28|135.28|133.98|112
1660480500000|2022-08-14 12:35:00|135.31|134.01|135.09|133.79|135.31|134.01|135|133.7|67
1660480800000|2022-08-14 12:40:00|135.11|133.81|135.09|133.79|135.25|133.95|135.05|133.75|73
1660481100000|2022-08-14 12:45:00|135.08|133.78|134.83|133.53|135.09|133.79|134.83|133.53|80
1660481400000|2022-08-14 12:50:00|134.86|133.56|134.92|133.62|134.96|133.66|134.83|133.53|40
1660481700000|2022-08-14 12:55:00|134.94|133.64|135.09|133.79|135.1|133.8|134.94|133.64|37
1660482000000|2022-08-14 13:00:00|135.06|133.76|134.89|133.59|135.12|133.82|134.85|133.55|59
1660482300000|2022-08-14 13:05:00|134.88|133.58|134.48|133.18|134.9|133.6|134.44|133.14|78
1660482600000|2022-08-14 13:10:00|134.47|133.17|134.49|133.19|134.58|133.28|134.45|133.15|47
1660482900000|2022-08-14 13:15:00|134.48|133.18|133.79|132.49|134.48|133.18|133.2|131.9|264
1660483200000|2022-08-14 13:20:00|133.8|132.5|133.7|132.4|133.9|132.6|133.69|132.39|86
1660483500000|2022-08-14 13:25:00|133.69|132.39|133.29|131.99|133.69|132.39|133.03|131.73|89
1660483800000|2022-08-14 13:30:00|133.27|131.97|132.74|131.44|133.28|131.98|132.5|131.2|252
1660484100000|2022-08-14 13:35:00|132.73|131.43|133.4|132.1|133.53|132.23|132.55|131.25|128
1660484400000|2022-08-14 13:40:00|133.34|132.04|133.49|132.19|133.52|132.22|133.2|131.9|86
1660484700000|2022-08-14 13:45:00|133.51|132.21|133.73|132.43|133.74|132.44|133.39|132.09|123
1660485000000|2022-08-14 13:50:00|133.71|132.41|133.43|132.13|133.75|132.45|133.33|132.03|106
1660485300000|2022-08-14 13:55:00|133.42|132.12|133.13|131.83|133.43|132.13|133.03|131.73|142
1660485600000|2022-08-14 14:00:00|133.12|131.82|133.3|132|133.3|132|133.02|131.72|65
1660485900000|2022-08-14 14:05:00|133.29|131.99|133.31|132.01|133.64|132.34|133.19|131.89|95
1660486200000|2022-08-14 14:10:00|133.32|132.02|133.4|132.1|133.57|132.27|133.31|132.01|86
1660486500000|2022-08-14 14:15:00|133.39|132.09|133.64|132.34|133.64|132.34|133.39|132.09|91
1660486800000|2022-08-14 14:20:00|133.62|132.32|133.51|132.21|133.64|132.34|133.35|132.05|98
1660487100000|2022-08-14 14:25:00|133.5|132.2|133.29|131.99|133.5|132.2|133.25|131.95|100
1660487400000|2022-08-14 14:30:00|133.28|131.98|133.44|132.14|133.49|132.19|133.05|131.75|88
1660487700000|2022-08-14 14:35:00|133.45|132.15|133.59|132.29|133.68|132.38|133.4|132.1|50
1660488000000|2022-08-14 14:40:00|133.6|132.3|133.75|132.45|133.75|132.45|133.6|132.3|48
1660488300000|2022-08-14 14:45:00|133.76|132.46|133.7|132.4|133.89|132.59|133.66|132.36|36
1660488600000|2022-08-14 14:50:00|133.69|132.39|133.56|132.26|133.79|132.49|133.46|132.16|69
1660488900000|2022-08-14 14:55:00|133.57|132.27|133.68|132.38|133.77|132.47|133.56|132.26|57
1660489200000|2022-08-14 15:00:00|133.67|132.37|133.76|132.46|133.76|132.46|133.45|132.15|86
1660489500000|2022-08-14 15:05:00|133.77|132.47|133.51|132.21|133.82|132.52|133.5|132.2|94
1660489800000|2022-08-14 15:10:00|133.5|132.2|133.33|132.03|133.56|132.26|133.31|132.01|109
1660490100000|2022-08-14 15:15:00|133.34|132.04|133.8|132.5|133.8|132.5|133.31|132.01|86
1660490400000|2022-08-14 15:20:00|133.81|132.51|133.88|132.58|133.93|132.63|133.64|132.34|68
1660490700000|2022-08-14 15:25:00|133.87|132.57|133.84|132.54|133.88|132.58|133.74|132.44|43
1660491000000|2022-08-14 15:30:00|133.85|132.55|134.23|132.93|134.33|133.03|133.84|132.54|63
1660491300000|2022-08-14 15:35:00|134.24|132.94|134.35|133.05|134.35|133.05|134.2|132.9|48
1660491600000|2022-08-14 15:40:00|134.36|133.06|134.5|133.2|134.5|133.2|134.21|132.91|60
1660491900000|2022-08-14 15:45:00|134.45|133.15|134.6|133.3|134.6|133.3|134.23|132.93|57
1660492200000|2022-08-14 15:50:00|134.65|133.35|134.58|133.28|134.76|133.46|134.57|133.27|71
1660492500000|2022-08-14 15:55:00|134.59|133.29|134.79|133.49|134.79|133.49|134.59|133.29|52
1660492800000|2022-08-14 16:00:00|134.78|133.48|134.74|133.44|134.95|133.65|134.73|133.43|72
1660493100000|2022-08-14 16:05:00|134.71|133.41|134.49|133.19|134.75|133.45|134.46|133.16|56
1660493400000|2022-08-14 16:10:00|134.48|133.18|134.63|133.33|134.74|133.44|134.48|133.18|110
1660493700000|2022-08-14 16:15:00|134.62|133.32|134.61|133.31|134.62|133.32|134.21|132.91|104
1660494000000|2022-08-14 16:20:00|134.62|133.32|134.85|133.55|134.95|133.65|134.62|133.32|54
1660494300000|2022-08-14 16:25:00|134.82|133.52|134.68|133.38|134.86|133.56|134.53|133.23|79
1660494600000|2022-08-14 16:30:00|134.71|133.41|134.57|133.27|134.71|133.41|134.48|133.18|74
1660494900000|2022-08-14 16:35:00|134.53|133.23|134.04|132.74|134.57|133.27|134.03|132.73|126
1660495200000|2022-08-14 16:40:00|134.05|132.75|133.58|132.28|134.16|132.86|133.45|132.15|132
1660495500000|2022-08-14 16:45:00|133.55|132.25|132.86|131.56|133.86|132.56|132.86|131.56|243
1660495800000|2022-08-14 16:50:00|132.8|131.5|132.45|131.15|133|131.7|132.26|130.96|307
1660496100000|2022-08-14 16:55:00|132.47|131.17|131.45|130.15|132.49|131.19|131.42|130.12|326
1660496400000|2022-08-14 17:00:00|131.44|130.14|131.03|129.73|131.56|130.26|129.9|128.6|393
1660496700000|2022-08-14 17:05:00|131.02|129.72|130.8|129.5|131.5|130.2|130.8|129.5|332
1660497000000|2022-08-14 17:10:00|130.79|129.49|131.33|130.03|131.39|130.09|130.79|129.49|241
1660497300000|2022-08-14 17:15:00|131.34|130.04|131.53|130.23|131.69|130.39|131.34|130.04|89
1660497600000|2022-08-14 17:20:00|131.54|130.24|131.38|130.08|131.89|130.59|131.26|129.96|176
1660497900000|2022-08-14 17:25:00|131.36|130.06|131.3|130|131.36|130.06|131.06|129.76|163
1660498200000|2022-08-14 17:30:00|131.29|129.99|131.2|129.9|131.34|130.04|131.06|129.76|85
1660498500000|2022-08-14 17:35:00|131.21|129.91|131.33|130.03|131.33|130.03|131.07|129.77|61
1660498800000|2022-08-14 17:40:00|131.32|130.02|131.07|129.77|131.32|130.02|130.91|129.61|72
1660499100000|2022-08-14 17:45:00|131.08|129.78|131.13|129.83|131.13|129.83|130.97|129.67|77
1660499400000|2022-08-14 17:50:00|131.16|129.86|130.91|129.61|131.16|129.86|130.91|129.61|84
1660499700000|2022-08-14 17:55:00|130.89|129.59|130.73|129.43|130.89|129.59|130.58|129.28|113
1660500000000|2022-08-14 18:00:00|130.72|129.42|130.47|129.17|130.76|129.46|130.16|128.86|224
1660500300000|2022-08-14 18:05:00|130.45|129.15|131.27|129.97|131.27|129.97|130.45|129.15|92
1660500600000|2022-08-14 18:10:00|131.21|129.91|131.03|129.73|131.27|129.97|131.02|129.72|39
1660500900000|2022-08-14 18:15:00|131.04|129.74|130.93|129.63|131.11|129.81|130.87|129.57|62
1660501200000|2022-08-14 18:20:00|130.95|129.65|130.99|129.69|131.09|129.79|130.95|129.65|85
1660501500000|2022-08-14 18:25:00|131|129.7|131.18|129.88|131.2|129.9|131|129.7|79
1660501800000|2022-08-14 18:30:00|131.19|129.89|131.23|129.93|131.23|129.93|131.11|129.81|57
1660502100000|2022-08-14 18:35:00|131.22|129.92|131.41|130.11|131.43|130.13|131.19|129.89|18
1660502400000|2022-08-14 18:40:00|131.4|130.1|131.5|130.2|131.5|130.2|131.38|130.08|17
1660502700000|2022-08-14 18:45:00|131.47|130.17|131.69|130.39|131.78|130.48|131.47|130.17|33
1660503000000|2022-08-14 18:50:00|131.68|130.38|131.7|130.4|131.77|130.47|131.64|130.34|37
1660503300000|2022-08-14 18:55:00|131.69|130.39|131.44|130.14|131.69|130.39|131.42|130.12|76
1660503600000|2022-08-14 19:00:00|131.43|130.13|131.55|130.25|131.55|130.25|131.34|130.04|41
1660503900000|2022-08-14 19:05:00|131.54|130.24|131.51|130.21|131.55|130.25|131.43|130.13|58
1660504200000|2022-08-14 19:10:00|131.54|130.24|131.76|130.46|131.76|130.46|131.53|130.23|71
1660504500000|2022-08-14 19:15:00|131.77|130.47|131.77|130.47|131.9|130.6|131.71|130.41|91
1660504800000|2022-08-14 19:20:00|131.76|130.46|131.68|130.38|131.77|130.47|131.41|130.11|83
1660505100000|2022-08-14 19:25:00|131.67|130.37|131.73|130.43|131.79|130.49|131.65|130.35|25
1660505400000|2022-08-14 19:30:00|131.72|130.42|131.61|130.31|131.73|130.43|131.51|130.21|66
1660505700000|2022-08-14 19:35:00|131.63|130.33|131.54|130.24|131.7|130.4|131.54|130.24|47
1660506000000|2022-08-14 19:40:00|131.55|130.25|131.41|130.11|131.68|130.38|131.41|130.11|54
1660506300000|2022-08-14 19:45:00|131.4|130.1|131.64|130.34|131.64|130.34|131.36|130.06|82
1660506600000|2022-08-14 19:50:00|131.62|130.32|131.57|130.27|131.67|130.37|131.44|130.14|70
1660506900000|2022-08-14 19:55:00|131.58|130.28|131.48|130.18|131.63|130.33|131.46|130.16|52
1660507200000|2022-08-14 20:00:00|131.47|130.17|131.6|130.3|131.6|130.3|131.34|130.04|84
1660507500000|2022-08-14 20:05:00|131.59|130.29|131.54|130.24|131.61|130.31|131.47|130.17|63
1660507800000|2022-08-14 20:10:00|131.55|130.25|131.8|130.5|131.8|130.5|131.5|130.2|40
1660508100000|2022-08-14 20:15:00|131.78|130.48|131.91|130.61|131.95|130.65|131.77|130.47|49
1660508400000|2022-08-14 20:20:00|131.92|130.62|131.7|130.4|131.92|130.62|131.65|130.35|45
1660508700000|2022-08-14 20:25:00|131.69|130.39|131.7|130.4|131.72|130.42|131.63|130.33|63
1660509000000|2022-08-14 20:30:00|131.71|130.41|131.57|130.27|131.8|130.5|131.49|130.19|89
1660509300000|2022-08-14 20:35:00|131.58|130.28|131.61|130.31|131.61|130.31|131.41|130.11|63
1660509600000|2022-08-14 20:40:00|131.6|130.3|131.71|130.41|131.74|130.44|131.6|130.3|42
1660509900000|2022-08-14 20:45:00|131.7|130.4|131.82|130.52|131.85|130.55|131.68|130.38|30
1660510200000|2022-08-14 20:50:00|131.83|130.53|131.86|130.56|131.91|130.61|131.73|130.43|57
1660510500000|2022-08-14 20:55:00|131.85|130.55|131.68|130.38|131.87|130.57|131.68|130.38|66
1660510800000|2022-08-14 21:00:00|131.67|130.37|131.22|129.92|131.71|130.41|131.21|129.91|84
1660511100000|2022-08-14 21:05:00|131.25|129.95|131.48|130.18|131.48|130.18|131.25|129.95|53
1660511400000|2022-08-14 21:10:00|131.49|130.19|131.79|130.49|131.81|130.51|131.48|130.18|48
1660511700000|2022-08-14 21:15:00|131.8|130.5|131.8|130.5|131.8|130.5|131.77|130.47|14
1660512000000|2022-08-14 21:20:00|131.76|130.46|132.02|130.72|132.02|130.72|131.74|130.44|34
1660512300000|2022-08-14 21:25:00|132.04|130.74|132.14|130.84|132.2|130.9|132.03|130.73|80
1660512600000|2022-08-14 21:30:00|132.15|130.85|132.17|130.87|132.25|130.95|132.15|130.85|41
1660512900000|2022-08-14 21:35:00|132.16|130.86|131.95|130.65|132.19|130.89|131.95|130.65|58
1660513200000|2022-08-14 21:40:00|131.96|130.66|132.03|130.73|132.03|130.73|131.95|130.65|16
1660513500000|2022-08-14 21:45:00|132.07|130.77|131.91|130.61|132.08|130.78|131.89|130.59|25
1660513800000|2022-08-14 21:50:00|131.9|130.6|131.35|130.05|131.9|130.6|131.35|130.05|53
1660514100000|2022-08-14 21:55:00|131.34|130.04|131.29|129.99|131.35|130.05|131.19|129.89|82
1660514400000|2022-08-14 22:00:00|131.3|130|130.53|129.23|131.3|130|130.53|129.23|164
1660514700000|2022-08-14 22:05:00|130.52|129.22|130.73|129.43|130.73|129.43|130.15|128.85|166
1660515000000|2022-08-14 22:10:00|130.72|129.42|130.3|129|130.76|129.46|130.17|128.87|163
1660515300000|2022-08-14 22:15:00|130.31|129.01|130.45|129.15|130.46|129.16|130.1|128.8|157
1660515600000|2022-08-14 22:20:00|130.44|129.14|130.98|129.68|130.98|129.68|130.4|129.1|122
1660515900000|2022-08-14 22:25:00|130.99|129.69|131.23|129.93|131.31|130.01|130.99|129.69|101
1660516200000|2022-08-14 22:30:00|131.22|129.92|131.39|130.09|131.65|130.35|131.21|129.91|132
1660516500000|2022-08-14 22:35:00|131.38|130.08|131.6|130.3|131.62|130.32|131.32|130.02|106
1660516800000|2022-08-14 22:40:00|131.59|130.29|131.59|130.29|131.69|130.39|131.52|130.22|93
1660517100000|2022-08-14 22:45:00|131.6|130.3|131.63|130.33|131.69|130.39|131.48|130.18|95
1660517400000|2022-08-14 22:50:00|131.62|130.32|131.84|130.54|131.9|130.6|131.59|130.29|59
1660517700000|2022-08-14 22:55:00|131.85|130.55|131.29|129.99|131.93|130.63|131.26|129.96|101
1660518000000|2022-08-14 23:00:00|131.3|130|132.1|130.8|132.11|130.81|131.06|129.76|131
1660518300000|2022-08-14 23:05:00|132.13|130.83|131.58|130.28|132.2|130.9|131.54|130.24|140
1660518600000|2022-08-14 23:10:00|131.57|130.27|131.64|130.34|131.66|130.36|131.48|130.18|96
1660518900000|2022-08-14 23:15:00|131.67|130.37|131.7|130.4|131.86|130.56|131.65|130.35|85
1660519200000|2022-08-14 23:20:00|131.71|130.41|131.48|130.18|131.87|130.57|131.45|130.15|120
1660519500000|2022-08-14 23:25:00|131.45|130.15|131.17|129.87|131.48|130.18|131.16|129.86|79
1660519800000|2022-08-14 23:30:00|131.16|129.86|130.81|129.51|131.18|129.88|130.59|129.29|116
1660520100000|2022-08-14 23:35:00|130.8|129.5|131.2|129.9|131.2|129.9|130.72|129.42|63
1660520400000|2022-08-14 23:40:00|131.16|129.86|131.3|130|131.31|130.01|131.01|129.71|83
1660520700000|2022-08-14 23:45:00|131.31|130.01|131.46|130.16|131.46|130.16|131.14|129.84|115
1660521000000|2022-08-14 23:50:00|131.45|130.15|131.44|130.14|131.46|130.16|131.29|129.99|51
1660521300000|2022-08-14 23:55:00|131.43|130.13|131.23|129.93|131.58|130.28|131.11|129.81|72
1660521600000|2022-08-15 00:00:00|131.21|129.91|131.18|129.88|131.31|130.01|130.54|129.24|164
1660521900000|2022-08-15 00:05:00|131.17|129.87|130.77|129.47|131.21|129.91|130.77|129.47|170
1660522200000|2022-08-15 00:10:00|130.78|129.48|130.77|129.47|130.83|129.53|130.68|129.38|94
1660522500000|2022-08-15 00:15:00|130.78|129.48|131.2|129.9|131.27|129.97|130.6|129.3|179
1660522800000|2022-08-15 00:20:00|131.21|129.91|131.31|130.01|131.65|130.35|131.13|129.83|159
1660523100000|2022-08-15 00:25:00|131.3|130|131.33|130.03|131.41|130.11|131.21|129.91|83
1660523400000|2022-08-15 00:30:00|131.34|130.04|132.31|131.01|132.39|131.09|131.32|130.02|169
1660523700000|2022-08-15 00:35:00|132.34|131.04|132.7|131.4|132.79|131.49|132.24|130.94|263
1660524000000|2022-08-15 00:40:00|132.71|131.41|132.72|131.42|132.75|131.45|132.44|131.14|163
1660524300000|2022-08-15 00:45:00|132.73|131.43|132.79|131.49|132.86|131.56|132.65|131.35|95
1660524600000|2022-08-15 00:50:00|132.77|131.47|132.72|131.42|132.85|131.55|132.51|131.21|120
1660524900000|2022-08-15 00:55:00|132.71|131.41|132.77|131.47|132.95|131.65|132.52|131.22|138
1660525200000|2022-08-15 01:00:00|132.78|131.48|132.71|131.41|132.81|131.51|132.5|131.2|120
1660525500000|2022-08-15 01:05:00|132.7|131.4|132.92|131.62|132.96|131.66|132.52|131.22|172
1660525800000|2022-08-15 01:10:00|132.93|131.63|132.64|131.34|133.04|131.74|132.63|131.33|133
1660526100000|2022-08-15 01:15:00|132.63|131.33|133.15|131.85|133.18|131.88|132.39|131.09|134
1660526400000|2022-08-15 01:20:00|133.17|131.87|133.5|132.2|133.5|132.2|133.09|131.79|129
1660526700000|2022-08-15 01:25:00|133.32|132.02|133.16|131.86|133.43|132.13|133.12|131.82|98
1660527000000|2022-08-15 01:30:00|133.12|131.82|133.53|132.23|133.67|132.37|133.03|131.73|298
1660527300000|2022-08-15 01:35:00|133.51|132.21|133.54|132.24|133.61|132.31|133.27|131.97|250
1660527600000|2022-08-15 01:40:00|133.53|132.23|133.34|132.04|133.61|132.31|133.14|131.84|315
1660527900000|2022-08-15 01:45:00|133.35|132.05|133.57|132.27|133.57|132.27|133.13|131.83|288
1660528200000|2022-08-15 01:50:00|133.56|132.26|133.75|132.45|133.75|132.45|133.55|132.25|132
1660528500000|2022-08-15 01:55:00|133.72|132.42|133.99|132.69|133.99|132.69|133.71|132.41|119
1660528800000|2022-08-15 02:00:00|134.01|132.71|133.73|132.43|134.17|132.87|133.51|132.21|167
1660529100000|2022-08-15 02:05:00|133.72|132.42|134.23|132.93|134.24|132.94|133.62|132.32|72
1660529400000|2022-08-15 02:10:00|134.19|132.89|134.26|132.96|134.33|133.03|134.13|132.83|80
1660529700000|2022-08-15 02:15:00|134.27|132.97|134.33|133.03|134.44|133.14|134.2|132.9|129
1660530000000|2022-08-15 02:20:00|134.32|133.02|134.14|132.84|134.32|133.02|133.92|132.62|153
1660530300000|2022-08-15 02:25:00|134.13|132.83|134.41|133.11|134.41|133.11|134.11|132.81|73
1660530600000|2022-08-15 02:30:00|134.42|133.12|134.93|133.63|134.94|133.64|134.36|133.06|135
1660530900000|2022-08-15 02:35:00|134.92|133.62|135.33|134.03|135.33|134.03|134.92|133.62|78
1660531200000|2022-08-15 02:40:00|135.34|134.04|135.73|134.43|135.73|134.43|135.29|133.99|156
1660531500000|2022-08-15 02:45:00|135.74|134.44|135.32|134.02|135.98|134.68|135.2|133.9|241
1660531800000|2022-08-15 02:50:00|135.33|134.03|135.44|134.14|135.53|134.23|134.97|133.67|263
1660532100000|2022-08-15 02:55:00|135.42|134.12|135.23|133.93|135.51|134.21|135.2|133.9|195
1660532400000|2022-08-15 03:00:00|135.21|133.91|135.31|134.01|135.48|134.18|135.18|133.88|235
1660532700000|2022-08-15 03:05:00|135.3|134|134.89|133.59|135.43|134.13|134.8|133.5|169
1660533000000|2022-08-15 03:10:00|134.9|133.6|135.98|134.68|136|134.7|134.9|133.6|109
1660533300000|2022-08-15 03:15:00|135.99|134.69|135.56|134.26|136.07|134.77|135.48|134.18|226
1660533600000|2022-08-15 03:20:00|135.57|134.27|135.25|133.95|135.65|134.35|135.1|133.8|225
1660533900000|2022-08-15 03:25:00|135.24|133.94|135.33|134.03|135.49|134.19|135.24|133.94|192
1660534200000|2022-08-15 03:30:00|135.32|134.02|135.27|133.97|135.37|134.07|135.26|133.96|150
1660534500000|2022-08-15 03:35:00|135.26|133.96|134.96|133.66|135.34|134.04|134.96|133.66|113
1660534800000|2022-08-15 03:40:00|134.95|133.65|134.53|133.23|134.96|133.66|134.37|133.07|214
1660535100000|2022-08-15 03:45:00|134.54|133.24|134.4|133.1|134.68|133.38|134.38|133.08|222
1660535400000|2022-08-15 03:50:00|134.42|133.12|134.35|133.05|134.51|133.21|134.32|133.02|130
1660535700000|2022-08-15 03:55:00|134.34|133.04|134.35|133.05|134.45|133.15|134.34|133.04|79
1660536000000|2022-08-15 04:00:00|134.36|133.06|134.53|133.23|134.64|133.34|134.35|133.05|170
1660536300000|2022-08-15 04:05:00|134.57|133.27|134.43|133.13|134.63|133.33|134.32|133.02|262
1660536600000|2022-08-15 04:10:00|134.44|133.14|134.25|132.95|134.44|133.14|134.08|132.78|155
1660536900000|2022-08-15 04:15:00|134.24|132.94|134.28|132.98|134.33|133.03|134.05|132.75|174
1660537200000|2022-08-15 04:20:00|134.27|132.97|134.38|133.08|134.38|133.08|134.11|132.81|89
1660537500000|2022-08-15 04:25:00|134.37|133.07|134.27|132.97|134.43|133.13|134.05|132.75|120
1660537800000|2022-08-15 04:30:00|134.26|132.96|134.46|133.16|134.47|133.17|134.17|132.87|95
1660538100000|2022-08-15 04:35:00|134.49|133.19|134.45|133.15|134.64|133.34|134.4|133.1|108
1660538400000|2022-08-15 04:40:00|134.44|133.14|134.45|133.15|134.64|133.34|134.42|133.12|117
1660538700000|2022-08-15 04:45:00|134.36|133.06|134.06|132.76|134.47|133.17|134.04|132.74|115
1660539000000|2022-08-15 04:50:00|134.12|132.82|134.26|132.96|134.41|133.11|134.08|132.78|99
1660539300000|2022-08-15 04:55:00|134.28|132.98|134.19|132.89|134.33|133.03|134.08|132.78|129
1660539600000|2022-08-15 05:00:00|134.17|132.87|134.76|133.46|134.94|133.64|134.15|132.85|144
1660539900000|2022-08-15 05:05:00|134.77|133.47|134.75|133.45|134.93|133.63|134.71|133.41|77
1660540200000|2022-08-15 05:10:00|134.74|133.44|134.5|133.2|134.75|133.45|134.33|133.03|304
1660540500000|2022-08-15 05:15:00|134.52|133.22|134.33|133.03|134.55|133.25|134.26|132.96|162
1660540800000|2022-08-15 05:20:00|134.32|133.02|134.18|132.88|134.5|133.2|134.16|132.86|190
1660541100000|2022-08-15 05:25:00|134.16|132.86|134.34|133.04|134.37|133.07|134.03|132.73|158
1660541400000|2022-08-15 05:30:00|134.32|133.02|133.98|132.68|134.34|133.04|133.96|132.66|123
1660541700000|2022-08-15 05:35:00|133.97|132.67|133.98|132.68|134.12|132.82|133.75|132.45|133
1660542000000|2022-08-15 05:40:00|133.99|132.69|134.03|132.73|134.11|132.81|133.92|132.62|133
1660542300000|2022-08-15 05:45:00|134.04|132.74|133.78|132.48|134.12|132.82|133.69|132.39|128
1660542600000|2022-08-15 05:50:00|133.8|132.5|133.71|132.41|133.92|132.62|133.7|132.4|100
1660542900000|2022-08-15 05:55:00|133.75|132.45|133.75|132.45|133.76|132.46|133.66|132.36|49
1660543200000|2022-08-15 06:00:00|133.74|132.44|133.31|132.01|133.76|132.46|133.31|132.01|172
1660543500000|2022-08-15 06:05:00|133.3|132|132.62|131.32|133.44|132.14|132.52|131.22|347
1660543800000|2022-08-15 06:10:00|132.63|131.33|132.21|130.91|132.74|131.44|132.15|130.85|254
1660544100000|2022-08-15 06:15:00|132.2|130.9|132.05|130.75|132.36|131.06|131.8|130.5|158
1660544400000|2022-08-15 06:20:00|132.04|130.74|131.22|129.92|132.07|130.77|131.2|129.9|217
1660544700000|2022-08-15 06:25:00|131.21|129.91|131.15|129.85|131.32|130.02|131|129.7|299
1660545000000|2022-08-15 06:30:00|131.14|129.84|130.54|129.24|131.18|129.88|130.53|129.23|190
1660545300000|2022-08-15 06:35:00|130.55|129.25|130.7|129.4|130.85|129.55|130.24|128.94|362
1660545600000|2022-08-15 06:40:00|130.69|129.39|130.57|129.27|130.84|129.54|130.5|129.2|136
1660545900000|2022-08-15 06:45:00|130.58|129.28|129.55|128.25|130.65|129.35|129.51|128.21|233
1660546200000|2022-08-15 06:50:00|129.56|128.26|129.33|128.03|129.67|128.37|128.96|127.66|320
1660546500000|2022-08-15 06:55:00|129.3|128|128.98|127.68|129.4|128.1|128.81|127.51|385
1660546800000|2022-08-15 07:00:00|128.97|127.67|129.17|127.87|129.22|127.92|128.68|127.38|350
1660547100000|2022-08-15 07:05:00|129.19|127.89|129.17|127.87|129.38|128.08|129.08|127.78|195
1660547400000|2022-08-15 07:10:00|129.15|127.85|129.05|127.75|129.23|127.93|128.93|127.63|252
1660547700000|2022-08-15 07:15:00|129.04|127.74|128.92|127.62|129.04|127.74|128.72|127.42|285
1660548000000|2022-08-15 07:20:00|128.93|127.63|128.67|127.37|128.93|127.63|128.61|127.31|170
1660548300000|2022-08-15 07:25:00|128.66|127.36|128.49|127.19|128.74|127.44|128.21|126.91|222
1660548600000|2022-08-15 07:30:00|128.47|127.17|128.62|127.32|128.62|127.32|128.2|126.9|161
1660548900000|2022-08-15 07:35:00|128.63|127.33|127.33|126.03|128.75|127.45|127.33|126.03|300
1660549200000|2022-08-15 07:40:00|127.34|126.04|128.33|127.03|128.33|127.03|127.17|125.87|229
1660549500000|2022-08-15 07:45:00|128.31|127.01|128.2|126.9|128.51|127.21|128.13|126.83|174
1660549800000|2022-08-15 07:50:00|128.21|126.91|128.14|126.84|128.4|127.1|128.04|126.74|228
1660550100000|2022-08-15 07:55:00|128.16|126.86|127.96|126.66|128.16|126.86|127.93|126.63|117
1660550400000|2022-08-15 08:00:00|127.95|126.65|127.28|125.98|128.04|126.74|127.27|125.97|207
1660550700000|2022-08-15 08:05:00|127.29|125.99|127.17|125.87|127.57|126.27|127.12|125.82|197
1660551000000|2022-08-15 08:10:00|127.16|125.86|126.7|125.4|127.16|125.86|126.42|125.12|209
1660551300000|2022-08-15 08:15:00|126.71|125.41|126.96|125.66|127.1|125.8|126.11|124.81|318
1660551600000|2022-08-15 08:20:00|126.95|125.65|127.17|125.87|127.3|126|126.89|125.59|195
1660551900000|2022-08-15 08:25:00|127.16|125.86|127.41|126.11|127.41|126.11|127.16|125.86|90
1660552200000|2022-08-15 08:30:00|127.4|126.1|127.36|126.06|127.45|126.15|127.29|125.99|156
1660552500000|2022-08-15 08:35:00|127.37|126.07|127.45|126.15|127.45|126.15|127.25|125.95|170
1660552800000|2022-08-15 08:40:00|127.44|126.14|127.28|125.98|127.45|126.15|127.17|125.87|159
1660553100000|2022-08-15 08:45:00|127.27|125.97|127.44|126.14|127.45|126.15|127.17|125.87|113
1660553400000|2022-08-15 08:50:00|127.45|126.15|127.45|126.15|127.47|126.17|127.36|126.06|73
1660553700000|2022-08-15 08:55:00|127.47|126.17|127.44|126.14|127.47|126.17|127.39|126.09|62
1660554000000|2022-08-15 09:00:00|127.4|126.1|127.4|126.1|127.45|126.15|127.36|126.06|72
1660554300000|2022-08-15 09:05:00|127.39|126.09|127.37|126.07|127.64|126.34|127.33|126.03|133
1660554600000|2022-08-15 09:10:00|127.36|126.06|127.29|125.99|127.49|126.19|127.15|125.85|152
1660554900000|2022-08-15 09:15:00|127.28|125.98|127.14|125.84|127.32|126.02|126.85|125.55|262
1660555200000|2022-08-15 09:20:00|127.13|125.83|127.12|125.82|127.24|125.94|127.07|125.77|96
1660555500000|2022-08-15 09:25:00|127.15|125.85|127.05|125.75|127.23|125.93|126.97|125.67|175
1660555800000|2022-08-15 09:30:00|127.04|125.74|127|125.7|127.21|125.91|127|125.7|179
1660556100000|2022-08-15 09:35:00|126.99|125.69|127.13|125.83|127.24|125.94|126.99|125.69|170
1660556400000|2022-08-15 09:40:00|127.12|125.82|127.32|126.02|127.32|126.02|127.11|125.81|129
1660556700000|2022-08-15 09:45:00|127.3|126|127.66|126.36|127.76|126.46|127.3|126|100
1660557000000|2022-08-15 09:50:00|127.67|126.37|127.98|126.68|128.01|126.71|127.67|126.37|245
1660557300000|2022-08-15 09:55:00|127.97|126.67|128.17|126.87|128.21|126.91|127.92|126.62|233
1660557600000|2022-08-15 10:00:00|128.18|126.88|127.9|126.6|128.2|126.9|127.83|126.53|155
1660557900000|2022-08-15 10:05:00|127.89|126.59|127.82|126.52|127.92|126.62|127.77|126.47|101
1660558200000|2022-08-15 10:10:00|127.83|126.53|127.91|126.61|127.95|126.65|127.79|126.49|128
1660558500000|2022-08-15 10:15:00|127.92|126.62|127.91|126.61|127.97|126.67|127.79|126.49|128
1660558800000|2022-08-15 10:20:00|127.9|126.6|127.88|126.58|127.96|126.66|127.76|126.46|95
1660559100000|2022-08-15 10:25:00|127.89|126.59|128|126.7|128.06|126.76|127.87|126.57|59
1660559400000|2022-08-15 10:30:00|127.99|126.69|127.76|126.46|128.11|126.81|127.73|126.43|107
1660559700000|2022-08-15 10:35:00|127.75|126.45|127.91|126.61|127.93|126.63|127.71|126.41|57
1660560000000|2022-08-15 10:40:00|127.92|126.62|127.68|126.38|127.93|126.63|127.67|126.37|81
1660560300000|2022-08-15 10:45:00|127.66|126.36|128.01|126.71|128.09|126.79|127.63|126.33|100
1660560600000|2022-08-15 10:50:00|128.02|126.72|128.21|126.91|128.27|126.97|127.92|126.62|96
1660560900000|2022-08-15 10:55:00|128.23|126.93|128.33|127.03|128.49|127.19|128.23|126.93|153
1660561200000|2022-08-15 11:00:00|128.35|127.05|128.19|126.89|128.44|127.14|128.14|126.84|183
1660561500000|2022-08-15 11:05:00|128.2|126.9|128.04|126.74|128.31|127.01|127.9|126.6|143
1660561800000|2022-08-15 11:10:00|128.03|126.73|128.02|126.72|128.1|126.8|127.97|126.67|58
1660562100000|2022-08-15 11:15:00|128.01|126.71|128.06|126.76|128.18|126.88|128.01|126.71|50
1660562400000|2022-08-15 11:20:00|128|126.7|127.76|126.46|128.12|126.82|127.69|126.39|136
1660562700000|2022-08-15 11:25:00|127.77|126.47|127.74|126.44|127.9|126.6|127.69|126.39|107
1660563000000|2022-08-15 11:30:00|127.73|126.43|127.65|126.35|127.91|126.61|127.44|126.14|157
1660563300000|2022-08-15 11:35:00|127.67|126.37|127.48|126.18|127.78|126.48|127.45|126.15|182
1660563600000|2022-08-15 11:40:00|127.47|126.17|127.54|126.24|127.59|126.29|127.45|126.15|170
1660563900000|2022-08-15 11:45:00|127.55|126.25|127|125.7|127.56|126.26|126.99|125.69|196
1660564200000|2022-08-15 11:50:00|127.02|125.72|126.28|124.98|127.05|125.75|126.28|124.98|195
1660564500000|2022-08-15 11:55:00|126.29|124.99|126.52|125.22|126.57|125.27|126.29|124.99|105
1660564800000|2022-08-15 12:00:00|126.5|125.2|126.34|125.04|126.52|125.22|126.31|125.01|166
1660565100000|2022-08-15 12:05:00|126.35|125.05|126.85|125.55|126.87|125.57|126.32|125.02|90
1660565400000|2022-08-15 12:10:00|126.87|125.57|126.75|125.45|126.89|125.59|126.54|125.24|181
1660565700000|2022-08-15 12:15:00|126.74|125.44|127.13|125.83|127.18|125.88|126.74|125.44|187
1660566000000|2022-08-15 12:20:00|127.1|125.8|126.93|125.63|127.2|125.9|126.92|125.62|210
1660566300000|2022-08-15 12:25:00|126.94|125.64|127.15|125.85|127.16|125.86|126.93|125.63|130
1660566600000|2022-08-15 12:30:00|127.17|125.87|126.8|125.5|127.24|125.94|126.62|125.32|196
1660566900000|2022-08-15 12:35:00|126.82|125.52|126.89|125.59|126.91|125.61|126.7|125.4|154
1660567200000|2022-08-15 12:40:00|126.9|125.6|126.96|125.66|127.01|125.71|126.79|125.49|245
1660567500000|2022-08-15 12:45:00|126.98|125.68|126.83|125.53|126.98|125.68|126.72|125.42|172
1660567800000|2022-08-15 12:50:00|126.82|125.52|126.03|124.73|126.82|125.52|125.96|124.66|240
1660568100000|2022-08-15 12:55:00|126.01|124.71|126.14|124.84|126.25|124.95|125.81|124.51|256
1660568400000|2022-08-15 13:00:00|126.12|124.82|126.51|125.21|126.51|125.21|125.85|124.55|173
1660568700000|2022-08-15 13:05:00|126.53|125.23|126.81|125.51|126.99|125.69|126.5|125.2|154
1660569000000|2022-08-15 13:10:00|126.83|125.53|126.91|125.61|127.04|125.74|126.79|125.49|166
1660569300000|2022-08-15 13:15:00|126.94|125.64|127.06|125.76|127.09|125.79|126.91|125.61|131
1660569600000|2022-08-15 13:20:00|127.05|125.75|127.05|125.75|127.11|125.81|126.92|125.62|167
1660569900000|2022-08-15 13:25:00|127.07|125.77|127.03|125.73|127.13|125.83|126.92|125.62|126
1660570200000|2022-08-15 13:30:00|127.04|125.74|127.42|126.12|127.42|126.12|127.01|125.71|228
1660570500000|2022-08-15 13:35:00|127.43|126.13|127.22|125.92|127.43|126.13|127.02|125.72|157
1660570800000|2022-08-15 13:40:00|127.24|125.94|126.82|125.52|127.27|125.97|126.68|125.38|329
1660571100000|2022-08-15 13:45:00|126.85|125.55|127|125.7|127.25|125.95|126.79|125.49|166
1660571400000|2022-08-15 13:50:00|126.99|125.69|127.7|126.4|127.71|126.41|126.99|125.69|246
1660571700000|2022-08-15 13:55:00|127.67|126.37|128.06|126.76|128.17|126.87|127.65|126.35|317
1660572000000|2022-08-15 14:00:00|128.04|126.74|127.84|126.54|128.05|126.75|127.62|126.32|262
1660572300000|2022-08-15 14:05:00|127.85|126.55|127.9|126.6|127.98|126.68|127.67|126.37|276
1660572600000|2022-08-15 14:10:00|127.91|126.61|127.57|126.27|127.98|126.68|127.54|126.24|188
1660572900000|2022-08-15 14:15:00|127.55|126.25|127.6|126.3|127.61|126.31|127.44|126.14|181
1660573200000|2022-08-15 14:20:00|127.59|126.29|127.43|126.13|127.59|126.29|127.32|126.02|137
1660573500000|2022-08-15 14:25:00|127.44|126.14|127.54|126.24|127.65|126.35|127.36|126.06|131
1660573800000|2022-08-15 14:30:00|127.53|126.23|127.9|126.6|127.98|126.68|127.51|126.21|159
1660574100000|2022-08-15 14:35:00|127.89|126.59|127.44|126.14|127.95|126.65|127.44|126.14|159
1660574400000|2022-08-15 14:40:00|127.47|126.17|127.59|126.29|127.76|126.46|127.47|126.17|153
1660574700000|2022-08-15 14:45:00|127.62|126.32|127.33|126.03|127.66|126.36|127.32|126.02|171
1660575000000|2022-08-15 14:50:00|127.32|126.02|127.63|126.33|127.72|126.42|127.29|125.99|105
1660575300000|2022-08-15 14:55:00|127.66|126.36|127.72|126.42|127.81|126.51|127.44|126.14|157
1660575600000|2022-08-15 15:00:00|127.7|126.4|127.54|126.24|127.81|126.51|127.52|126.22|183
1660575900000|2022-08-15 15:05:00|127.53|126.23|127.36|126.06|127.73|126.43|127.33|126.03|184
1660576200000|2022-08-15 15:10:00|127.35|126.05|127.42|126.12|127.44|126.14|127.28|125.98|127
1660576500000|2022-08-15 15:15:00|127.43|126.13|127.31|126.01|127.52|126.22|127.31|126.01|155
1660576800000|2022-08-15 15:20:00|127.34|126.04|127.67|126.37|127.67|126.37|127.17|125.87|139
1660577100000|2022-08-15 15:25:00|127.68|126.38|127.7|126.4|127.77|126.47|127.54|126.24|124
1660577400000|2022-08-15 15:30:00|127.69|126.39|127.84|126.54|127.87|126.57|127.64|126.34|145
1660577700000|2022-08-15 15:35:00|127.86|126.56|128.19|126.89|128.19|126.89|127.86|126.56|88
1660578000000|2022-08-15 15:40:00|128.18|126.88|128.03|126.73|128.21|126.91|128|126.7|163
1660578300000|2022-08-15 15:45:00|128.04|126.74|128.34|127.04|128.34|127.04|128.02|126.72|96
1660578600000|2022-08-15 15:50:00|128.35|127.05|128.44|127.14|128.49|127.19|128.22|126.92|103
1660578900000|2022-08-15 15:55:00|128.45|127.15|128.77|127.47|128.79|127.49|128.39|127.09|167
1660579200000|2022-08-15 16:00:00|128.78|127.48|128.79|127.49|128.83|127.53|128.62|127.32|170
1660579500000|2022-08-15 16:05:00|128.8|127.5|128.74|127.44|128.89|127.59|128.68|127.38|93
1660579800000|2022-08-15 16:10:00|128.76|127.46|128.42|127.12|128.89|127.59|128.41|127.11|154
1660580100000|2022-08-15 16:15:00|128.41|127.11|128.68|127.38|128.95|127.65|128.32|127.02|248
1660580400000|2022-08-15 16:20:00|128.69|127.39|128.5|127.2|128.8|127.5|128.41|127.11|96
1660580700000|2022-08-15 16:25:00|128.51|127.21|128.58|127.28|128.6|127.3|128.48|127.18|105
1660581000000|2022-08-15 16:30:00|128.56|127.26|128.56|127.26|128.7|127.4|128.39|127.09|129
1660581300000|2022-08-15 16:35:00|128.55|127.25|128.39|127.09|128.64|127.34|128.28|126.98|171
1660581600000|2022-08-15 16:40:00|128.4|127.1|128.81|127.51|128.86|127.56|128.4|127.1|68
1660581900000|2022-08-15 16:45:00|128.8|127.5|128.81|127.51|128.95|127.65|128.7|127.4|120
1660582200000|2022-08-15 16:50:00|128.82|127.52|128.95|127.65|128.98|127.68|128.82|127.52|94
1660582500000|2022-08-15 16:55:00|128.98|127.68|129.34|128.04|129.4|128.1|128.95|127.65|151
1660582800000|2022-08-15 17:00:00|129.35|128.05|129.13|127.83|129.39|128.09|129.07|127.77|105
1660583100000|2022-08-15 17:05:00|129.14|127.84|129.36|128.06|129.36|128.06|129.13|127.83|74
1660583400000|2022-08-15 17:10:00|129.35|128.05|129.1|127.8|129.35|128.05|129.1|127.8|97
1660583700000|2022-08-15 17:15:00|129.09|127.79|128.75|127.45|129.15|127.85|128.71|127.41|132
1660584000000|2022-08-15 17:20:00|128.72|127.42|128.53|127.23|128.77|127.47|128.37|127.07|161
1660584300000|2022-08-15 17:25:00|128.54|127.24|128.59|127.29|128.81|127.51|128.53|127.23|152
1660584600000|2022-08-15 17:30:00|128.58|127.28|128.13|126.83|128.58|127.28|128.05|126.75|193
1660584900000|2022-08-15 17:35:00|128.14|126.84|128.25|126.95|128.33|127.03|128.14|126.84|125
1660585200000|2022-08-15 17:40:00|128.24|126.94|128.18|126.88|128.33|127.03|128.12|126.82|103
1660585500000|2022-08-15 17:45:00|128.17|126.87|128.23|126.93|128.3|127|128.1|126.8|105
1660585800000|2022-08-15 17:50:00|128.24|126.94|128.08|126.78|128.26|126.96|128.05|126.75|69
1660586100000|2022-08-15 17:55:00|128.07|126.77|128.13|126.83|128.19|126.89|128.04|126.74|117
1660586400000|2022-08-15 18:00:00|128.12|126.82|128.17|126.87|128.18|126.88|128.05|126.75|87
1660586700000|2022-08-15 18:05:00|128.18|126.88|127.78|126.48|128.18|126.88|127.76|126.46|125
1660587000000|2022-08-15 18:10:00|127.79|126.49|127.95|126.65|127.99|126.69|127.79|126.49|118
1660587300000|2022-08-15 18:15:00|127.94|126.64|128.04|126.74|128.07|126.77|127.86|126.56|86
1660587600000|2022-08-15 18:20:00|128.06|126.76|127.83|126.53|128.12|126.82|127.81|126.51|92
1660587900000|2022-08-15 18:25:00|127.82|126.52|127.76|126.46|127.83|126.53|127.59|126.29|64
1660588200000|2022-08-15 18:30:00|127.77|126.47|127.84|126.54|127.93|126.63|127.73|126.43|100
1660588500000|2022-08-15 18:35:00|127.82|126.52|127.82|126.52|127.85|126.55|127.79|126.49|53
1660588800000|2022-08-15 18:40:00|127.83|126.53|127.92|126.62|127.93|126.63|127.73|126.43|98
1660589100000|2022-08-15 18:45:00|127.89|126.59|127.92|126.62|127.94|126.64|127.82|126.52|60
1660589400000|2022-08-15 18:50:00|127.93|126.63|127.92|126.62|127.93|126.63|127.82|126.52|68
1660589700000|2022-08-15 18:55:00|127.93|126.63|127.83|126.53|127.93|126.63|127.82|126.52|23
1660590000000|2022-08-15 19:00:00|127.82|126.52|127.92|126.62|127.92|126.62|127.58|126.28|99
1660590300000|2022-08-15 19:05:00|127.88|126.58|127.35|126.05|127.93|126.63|127.35|126.05|100
1660590600000|2022-08-15 19:10:00|127.34|126.04|127.79|126.49|127.79|126.49|127.28|125.98|160
1660590900000|2022-08-15 19:15:00|127.8|126.5|128.16|126.86|128.3|127|127.79|126.49|141
1660591200000|2022-08-15 19:20:00|128.15|126.85|128.01|126.71|128.28|126.98|127.99|126.69|156
1660591500000|2022-08-15 19:25:00|128|126.7|127.66|126.36|128.04|126.74|127.66|126.36|134
1660591800000|2022-08-15 19:30:00|127.65|126.35|127.33|126.03|127.66|126.36|127.09|125.79|164
1660592100000|2022-08-15 19:35:00|127.32|126.02|127.98|126.68|128.03|126.73|127.31|126.01|92
1660592400000|2022-08-15 19:40:00|127.95|126.65|127.59|126.29|127.95|126.65|127.41|126.11|121
1660592700000|2022-08-15 19:45:00|127.64|126.34|127.8|126.5|127.81|126.51|127.59|126.29|52
1660593000000|2022-08-15 19:50:00|127.83|126.53|127.39|126.09|127.85|126.55|127.39|126.09|93
1660593300000|2022-08-15 19:55:00|127.38|126.08|127.48|126.18|127.58|126.28|127.31|126.01|139
1660593600000|2022-08-15 20:00:00|127.47|126.17|127.71|126.41|127.71|126.41|127.42|126.12|87
1660593900000|2022-08-15 20:05:00|127.7|126.4|127.71|126.41|127.79|126.49|127.55|126.25|73
1660594200000|2022-08-15 20:10:00|127.73|126.43|127.71|126.41|127.74|126.44|127.42|126.12|106
1660594500000|2022-08-15 20:15:00|127.72|126.42|127.97|126.67|128.03|126.73|127.7|126.4|147
1660594800000|2022-08-15 20:20:00|127.98|126.68|128|126.7|128.01|126.71|127.9|126.6|93
1660595100000|2022-08-15 20:25:00|127.96|126.66|127.92|126.62|127.99|126.69|127.81|126.51|89
1660595400000|2022-08-15 20:30:00|127.9|126.6|127.77|126.47|128|126.7|127.72|126.42|157
1660595700000|2022-08-15 20:35:00|127.83|126.53|127.73|126.43|127.87|126.57|127.67|126.37|74
1660596000000|2022-08-15 20:40:00|127.74|126.44|127.79|126.49|127.82|126.52|127.68|126.38|66
1660596300000|2022-08-15 20:45:00|127.78|126.48|127.49|126.19|127.79|126.49|127.33|126.03|115
1660596600000|2022-08-15 20:50:00|127.48|126.18|127.66|126.36|127.66|126.36|127.4|126.1|54
1660596900000|2022-08-15 20:55:00|127.65|126.35|127.76|126.46|127.8|126.5|127.55|126.25|44
1660597200000|2022-08-15 21:00:00|127.75|126.45|127.9|126.6|127.92|126.62|127.71|126.41|47
1660597500000|2022-08-15 21:05:00|127.86|126.56|127.83|126.53|127.89|126.59|127.7|126.4|30
1660597800000|2022-08-15 21:10:00|127.84|126.54|127.9|126.6|127.9|126.6|127.8|126.5|24
1660598100000|2022-08-15 21:15:00|127.86|126.56|127.89|126.59|127.89|126.59|127.73|126.43|35
1660598400000|2022-08-15 21:20:00|127.9|126.6|128.31|127.01|128.33|127.03|127.89|126.59|92
1660598700000|2022-08-15 21:25:00|128.32|127.02|127.98|126.68|128.32|127.02|127.97|126.67|86
1660599000000|2022-08-15 21:30:00|127.97|126.67|127.91|126.61|128.01|126.71|127.91|126.61|44
1660599300000|2022-08-15 21:35:00|127.93|126.63|127.98|126.68|128|126.7|127.93|126.63|12
1660599600000|2022-08-15 21:40:00|128.01|126.71|128.02|126.72|128.08|126.78|128|126.7|13
1660599900000|2022-08-15 21:45:00|128.03|126.73|127.68|126.38|128.06|126.76|127.67|126.37|53
1660600200000|2022-08-15 21:50:00|127.69|126.39|127.63|126.33|127.79|126.49|127.63|126.33|24
1660600500000|2022-08-15 21:55:00|127.62|126.32|127.35|126.05|127.62|126.32|127.16|125.86|95
1660600800000|2022-08-15 22:00:00|127.36|126.06|127.2|125.9|127.38|126.08|127.12|125.82|73
1660601100000|2022-08-15 22:05:00|127.19|125.89|127.29|125.99|127.33|126.03|127.15|125.85|56
1660601400000|2022-08-15 22:10:00|127.3|126|127.65|126.35|127.65|126.35|127.15|125.85|79
1660601700000|2022-08-15 22:15:00|127.66|126.36|127.83|126.53|127.84|126.54|127.51|126.21|71
1660602000000|2022-08-15 22:20:00|127.82|126.52|127.7|126.4|127.82|126.52|127.51|126.21|66
1660602300000|2022-08-15 22:25:00|127.71|126.41|127.64|126.34|127.73|126.43|127.52|126.22|77
1660602600000|2022-08-15 22:30:00|127.65|126.35|127.72|126.42|127.87|126.57|127.64|126.34|79
1660602900000|2022-08-15 22:35:00|127.73|126.43|127.54|126.24|127.74|126.44|127.52|126.22|72
1660603200000|2022-08-15 22:40:00|127.56|126.26|127.36|126.06|127.62|126.32|127.35|126.05|113
1660603500000|2022-08-15 22:45:00|127.37|126.07|127.16|125.86|127.37|126.07|127.12|125.82|68
1660603800000|2022-08-15 22:50:00|127.15|125.85|127.19|125.89|127.21|125.91|127.11|125.81|33
1660604100000|2022-08-15 22:55:00|127.18|125.88|126.57|125.27|127.19|125.89|126.47|125.17|99
1660604400000|2022-08-15 23:00:00|126.59|125.29|126.11|124.81|126.61|125.31|125.54|124.24|355
1660604700000|2022-08-15 23:05:00|126.08|124.78|126.36|125.06|126.39|125.09|125.87|124.57|203
1660605000000|2022-08-15 23:10:00|126.32|125.02|126.28|124.98|126.37|125.07|126.04|124.74|179
1660605300000|2022-08-15 23:15:00|126.27|124.97|126.41|125.11|126.43|125.13|126.2|124.9|137
1660605600000|2022-08-15 23:20:00|126.42|125.12|126.78|125.48|126.81|125.51|126.22|124.92|224
1660605900000|2022-08-15 23:25:00|126.79|125.49|127.02|125.72|127.14|125.84|126.79|125.49|257
1660606200000|2022-08-15 23:30:00|127.01|125.71|127.38|126.08|127.39|126.09|126.91|125.61|121
1660606500000|2022-08-15 23:35:00|127.39|126.09|127.78|126.48|127.78|126.48|127.38|126.08|140
1660606800000|2022-08-15 23:40:00|127.76|126.46|127.96|126.66|127.97|126.67|127.71|126.41|149
1660607100000|2022-08-15 23:45:00|127.94|126.64|128.07|126.77|128.15|126.85|127.83|126.53|166
1660607400000|2022-08-15 23:50:00|128.08|126.78|128.16|126.86|128.16|126.86|127.79|126.49|128
1660607700000|2022-08-15 23:55:00|128.14|126.84|127.87|126.57|128.16|126.86|127.8|126.5|81
1660608000000|2022-08-16 00:00:00|127.88|126.58|128.29|126.99|128.29|126.99|127.75|126.45|183
1660608300000|2022-08-16 00:05:00|128.3|127|128.75|127.45|128.77|127.47|128.29|126.99|91
1660608600000|2022-08-16 00:10:00|128.76|127.46|128.91|127.61|129.22|127.92|128.75|127.45|160
1660608900000|2022-08-16 00:15:00|128.9|127.6|128.16|126.86|128.9|127.6|127.76|126.46|176
1660609200000|2022-08-16 00:20:00|128.15|126.85|127.75|126.45|128.5|127.2|127.73|126.43|184
1660609500000|2022-08-16 00:25:00|127.74|126.44|127.32|126.02|127.75|126.45|127.28|125.98|153
1660609800000|2022-08-16 00:30:00|127.31|126.01|127.14|125.84|127.41|126.11|126.85|125.55|216
1660610100000|2022-08-16 00:35:00|127.13|125.83|126.86|125.56|127.34|126.04|126.86|125.56|160
1660610400000|2022-08-16 00:40:00|126.85|125.55|127.42|126.12|127.43|126.13|126.8|125.5|111
1660610700000|2022-08-16 00:45:00|127.43|126.13|127.65|126.35|127.67|126.37|127.32|126.02|95
1660611000000|2022-08-16 00:50:00|127.66|126.36|128.05|126.75|128.06|126.76|127.66|126.36|94
1660611300000|2022-08-16 00:55:00|128.06|126.76|128.05|126.75|128.08|126.78|127.9|126.6|89
1660611600000|2022-08-16 01:00:00|128.06|126.76|128.68|127.38|128.81|127.51|128.05|126.75|136
1660611900000|2022-08-16 01:05:00|128.69|127.39|128.82|127.52|128.89|127.59|128.69|127.39|108
1660612200000|2022-08-16 01:10:00|128.83|127.53|128.87|127.57|128.89|127.59|128.75|127.45|123
1660612500000|2022-08-16 01:15:00|128.86|127.56|128.67|127.37|128.86|127.56|128.61|127.31|99
1660612800000|2022-08-16 01:20:00|128.66|127.36|128.95|127.65|128.96|127.66|128.41|127.11|158
1660613100000|2022-08-16 01:25:00|128.96|127.66|128.43|127.13|128.99|127.69|128.34|127.04|173
1660613400000|2022-08-16 01:30:00|128.45|127.15|128.94|127.64|128.99|127.69|128.42|127.12|186
1660613700000|2022-08-16 01:35:00|128.95|127.65|128.68|127.38|128.97|127.67|128.53|127.23|149
1660614000000|2022-08-16 01:40:00|128.67|127.37|129.01|127.71|129.07|127.77|128.65|127.35|110
1660614300000|2022-08-16 01:45:00|129.02|127.72|128.31|127.01|129.02|127.72|128.31|127.01|94
1660614600000|2022-08-16 01:50:00|128.32|127.02|127.86|126.56|128.42|127.12|127.86|126.56|115
1660614900000|2022-08-16 01:55:00|127.76|126.46|127.87|126.57|128.09|126.79|127.73|126.43|128
1660615200000|2022-08-16 02:00:00|127.86|126.56|127.66|126.36|127.91|126.61|127.66|126.36|93
1660615500000|2022-08-16 02:05:00|127.67|126.37|127.79|126.49|127.91|126.61|127.66|126.36|79
1660615800000|2022-08-16 02:10:00|127.8|126.5|127.8|126.5|127.93|126.63|127.71|126.41|93
1660616100000|2022-08-16 02:15:00|127.81|126.51|127.77|126.47|127.91|126.61|127.74|126.44|76
1660616400000|2022-08-16 02:20:00|127.8|126.5|127.77|126.47|127.92|126.62|127.72|126.42|82
1660616700000|2022-08-16 02:25:00|127.78|126.48|127.94|126.64|127.99|126.69|127.78|126.48|69
1660617000000|2022-08-16 02:30:00|127.95|126.65|127.77|126.47|127.99|126.69|127.71|126.41|76
1660617300000|2022-08-16 02:35:00|127.78|126.48|127.48|126.18|127.99|126.69|127.45|126.15|116
1660617600000|2022-08-16 02:40:00|127.46|126.16|127.28|125.98|127.59|126.29|127.25|125.95|144
1660617900000|2022-08-16 02:45:00|127.29|125.99|127.38|126.08|127.38|126.08|127.25|125.95|83
1660618200000|2022-08-16 02:50:00|127.37|126.07|127.16|125.86|127.43|126.13|127.13|125.83|101
1660618500000|2022-08-16 02:55:00|127.15|125.85|126.5|125.2|127.15|125.85|125.9|124.6|192
1660618800000|2022-08-16 03:00:00|126.51|125.21|126.3|125|126.55|125.25|126.21|124.91|185
1660619100000|2022-08-16 03:05:00|126.27|124.97|125.51|124.21|126.29|124.99|125.51|124.21|139
1660619400000|2022-08-16 03:10:00|125.5|124.2|125.41|124.11|125.51|124.21|125.05|123.75|208
1660619700000|2022-08-16 03:15:00|125.43|124.13|125.87|124.57|125.95|124.65|125.43|124.13|131
1660620000000|2022-08-16 03:20:00|125.88|124.58|125.91|124.61|125.95|124.65|125.65|124.35|109
1660620300000|2022-08-16 03:25:00|125.92|124.62|126.68|125.38|126.82|125.52|125.91|124.61|233
1660620600000|2022-08-16 03:30:00|126.67|125.37|126.78|125.48|126.82|125.52|126.59|125.29|168
1660620900000|2022-08-16 03:35:00|126.79|125.49|127.21|125.91|127.28|125.98|126.71|125.41|151
1660621200000|2022-08-16 03:40:00|127.22|125.92|127.21|125.91|127.29|125.99|127.17|125.87|114
1660621500000|2022-08-16 03:45:00|127.2|125.9|127.33|126.03|127.33|126.03|127.05|125.75|88
1660621800000|2022-08-16 03:50:00|127.38|126.08|127.5|126.2|127.55|126.25|127.36|126.06|65
1660622100000|2022-08-16 03:55:00|127.51|126.21|128.07|126.77|128.4|127.1|127.45|126.15|200
1660622400000|2022-08-16 04:00:00|128.1|126.8|128.26|126.96|128.26|126.96|127.98|126.68|93
1660622700000|2022-08-16 04:05:00|128.24|126.94|128.35|127.05|128.35|127.05|128.08|126.78|129
1660623000000|2022-08-16 04:10:00|128.34|127.04|128.29|126.99|128.58|127.28|128.24|126.94|115
1660623300000|2022-08-16 04:15:00|128.33|127.03|128|126.7|128.42|127.12|128|126.7|129
1660623600000|2022-08-16 04:20:00|127.92|126.62|127.44|126.14|127.92|126.62|127.31|126.01|209
1660623900000|2022-08-16 04:25:00|127.42|126.12|127.24|125.94|127.57|126.27|127.15|125.85|128
1660624200000|2022-08-16 04:30:00|127.23|125.93|127.15|125.85|127.31|126.01|127.15|125.85|133
1660624500000|2022-08-16 04:35:00|127.14|125.84|127.5|126.2|127.5|126.2|127.12|125.82|119
1660624800000|2022-08-16 04:40:00|127.49|126.19|126.74|125.44|127.49|126.19|126.74|125.44|115
1660625100000|2022-08-16 04:45:00|126.72|125.42|127.04|125.74|127.05|125.75|126.68|125.38|77
1660625400000|2022-08-16 04:50:00|127.03|125.73|126.9|125.6|127.13|125.83|126.9|125.6|45
1660625700000|2022-08-16 04:55:00|126.91|125.61|126.83|125.53|127.04|125.74|126.83|125.53|62
1660626000000|2022-08-16 05:00:00|126.82|125.52|126.55|125.25|126.82|125.52|126.51|125.21|112
1660626300000|2022-08-16 05:05:00|126.56|125.26|126.96|125.66|126.97|125.67|126.51|125.21|140
1660626600000|2022-08-16 05:10:00|126.95|125.65|126.51|125.21|126.96|125.66|126.47|125.17|155
1660626900000|2022-08-16 05:15:00|126.53|125.23|126.55|125.25|126.56|125.26|126.1|124.8|220
1660627200000|2022-08-16 05:20:00|126.6|125.3|126.47|125.17|126.6|125.3|126.42|125.12|135
1660627500000|2022-08-16 05:25:00|126.49|125.19|126.79|125.49|126.82|125.52|126.4|125.1|154
1660627800000|2022-08-16 05:30:00|126.8|125.5|126.69|125.39|126.98|125.68|126.66|125.36|123
1660628100000|2022-08-16 05:35:00|126.68|125.38|126.51|125.21|126.73|125.43|126.36|125.06|153
1660628400000|2022-08-16 05:40:00|126.5|125.2|126.25|124.95|126.57|125.27|126.25|124.95|141
1660628700000|2022-08-16 05:45:00|126.27|124.97|126.08|124.78|126.27|124.97|124.87|123.57|277
1660629000000|2022-08-16 05:50:00|126.07|124.77|126.06|124.76|126.09|124.79|125.82|124.52|143
1660629300000|2022-08-16 05:55:00|126.05|124.75|126.17|124.87|126.18|124.88|125.91|124.61|106
1660629600000|2022-08-16 06:00:00|126.15|124.85|126.71|125.41|126.72|125.42|126.1|124.8|116
1660629900000|2022-08-16 06:05:00|126.7|125.4|126.55|125.25|126.78|125.48|126.48|125.18|134
1660630200000|2022-08-16 06:10:00|126.52|125.22|126.75|125.45|126.8|125.5|126.49|125.19|120
1660630500000|2022-08-16 06:15:00|126.77|125.47|127.1|125.8|127.12|125.82|126.75|125.45|144
1660630800000|2022-08-16 06:20:00|127.08|125.78|127.28|125.98|127.31|126.01|127.06|125.76|89
1660631100000|2022-08-16 06:25:00|127.27|125.97|127.27|125.97|127.39|126.09|127.21|125.91|117
1660631400000|2022-08-16 06:30:00|127.26|125.96|127.19|125.89|127.31|126.01|127.14|125.84|73
1660631700000|2022-08-16 06:35:00|127.2|125.9|126.9|125.6|127.2|125.9|126.74|125.44|73
1660632000000|2022-08-16 06:40:00|126.91|125.61|127.15|125.85|127.15|125.85|126.83|125.53|59
1660632300000|2022-08-16 06:45:00|127.2|125.9|127.26|125.96|127.32|126.02|127.13|125.83|67
1660632600000|2022-08-16 06:50:00|127.25|125.95|127.18|125.88|127.45|126.15|127.18|125.88|80
1660632900000|2022-08-16 06:55:00|127.19|125.89|127.23|125.93|127.39|126.09|127.19|125.89|65
1660633200000|2022-08-16 07:00:00|127.22|125.92|127.32|126.02|127.33|126.03|127.11|125.81|94
1660633500000|2022-08-16 07:05:00|127.31|126.01|127.25|125.95|127.33|126.03|127.22|125.92|112
1660633800000|2022-08-16 07:10:00|127.28|125.98|127.28|125.98|127.29|125.99|127.04|125.74|95
1660634100000|2022-08-16 07:15:00|127.27|125.97|127.32|126.02|127.32|126.02|127.22|125.92|37
1660634400000|2022-08-16 07:20:00|127.31|126.01|127.13|125.83|127.33|126.03|127.02|125.72|55
1660634700000|2022-08-16 07:25:00|127.12|125.82|127.21|125.91|127.22|125.92|127.03|125.73|52
1660635000000|2022-08-16 07:30:00|127.22|125.92|127.3|126|127.34|126.04|127.21|125.91|154
1660635300000|2022-08-16 07:35:00|127.32|126.02|127.51|126.21|127.55|126.25|127.29|125.99|149
1660635600000|2022-08-16 07:40:00|127.53|126.23|127.14|125.84|127.54|126.24|127.12|125.82|136
1660635900000|2022-08-16 07:45:00|127.15|125.85|127.44|126.14|127.49|126.19|127.14|125.84|130
1660636200000|2022-08-16 07:50:00|127.43|126.13|127.43|126.13|127.45|126.15|127.35|126.05|172
1660636500000|2022-08-16 07:55:00|127.45|126.15|127.68|126.38|127.69|126.39|127.43|126.13|99
1660636800000|2022-08-16 08:00:00|127.67|126.37|127.42|126.12|127.71|126.41|127.32|126.02|117
1660637100000|2022-08-16 08:05:00|127.41|126.11|127.66|126.36|127.66|126.36|127.4|126.1|117
1660637400000|2022-08-16 08:10:00|127.67|126.37|127.53|126.23|127.67|126.37|127.52|126.22|54
1660637700000|2022-08-16 08:15:00|127.54|126.24|127.85|126.55|127.99|126.69|127.54|126.24|94
1660638000000|2022-08-16 08:20:00|127.82|126.52|127.89|126.59|127.89|126.59|127.68|126.38|71
1660638300000|2022-08-16 08:25:00|127.91|126.61|128.01|126.71|128.02|126.72|127.88|126.58|63
1660638600000|2022-08-16 08:30:00|128.02|126.72|127.83|126.53|128.05|126.75|127.8|126.5|80
1660638900000|2022-08-16 08:35:00|127.88|126.58|127.6|126.3|127.92|126.62|127.51|126.21|121
1660639200000|2022-08-16 08:40:00|127.61|126.31|127.56|126.26|127.85|126.55|127.56|126.26|88
1660639500000|2022-08-16 08:45:00|127.54|126.24|127.74|126.44|127.76|126.46|127.44|126.14|127
1660639800000|2022-08-16 08:50:00|127.75|126.45|127.96|126.66|127.96|126.66|127.75|126.45|72
1660640100000|2022-08-16 08:55:00|127.97|126.67|127.99|126.69|128.05|126.75|127.83|126.53|94
1660640400000|2022-08-16 09:00:00|127.98|126.68|128.02|126.72|128.04|126.74|127.86|126.56|103
1660640700000|2022-08-16 09:05:00|128.03|126.73|128.91|127.61|128.92|127.62|128.02|126.72|187
1660641000000|2022-08-16 09:10:00|128.92|127.62|128.65|127.35|128.98|127.68|128.59|127.29|164
1660641300000|2022-08-16 09:15:00|128.67|127.37|128.94|127.64|129.06|127.76|128.67|127.37|147
1660641600000|2022-08-16 09:20:00|128.93|127.63|129.03|127.73|129.05|127.75|128.71|127.41|116
1660641900000|2022-08-16 09:25:00|129.04|127.74|128.93|127.63|129.1|127.8|128.92|127.62|91
1660642200000|2022-08-16 09:30:00|128.95|127.65|129.23|127.93|129.24|127.94|128.94|127.64|111
1660642500000|2022-08-16 09:35:00|129.22|127.92|129.22|127.92|129.29|127.99|129.11|127.81|124
1660642800000|2022-08-16 09:40:00|129.23|127.93|129.34|128.04|129.37|128.07|129.23|127.93|182
1660643100000|2022-08-16 09:45:00|129.33|128.03|129.4|128.1|129.43|128.13|129.24|127.94|122
1660643400000|2022-08-16 09:50:00|129.41|128.11|129.68|128.38|129.73|128.43|129.41|128.11|123
1660643700000|2022-08-16 09:55:00|129.67|128.37|129.69|128.39|129.95|128.65|129.11|127.81|166
1660644000000|2022-08-16 10:00:00|129.7|128.4|129.55|128.25|129.86|128.56|129.34|128.04|192
1660644300000|2022-08-16 10:05:00|129.56|128.26|129.65|128.35|129.76|128.46|129.52|128.22|59
1660644600000|2022-08-16 10:10:00|129.62|128.32|129.3|128|129.63|128.33|129.28|127.98|155
1660644900000|2022-08-16 10:15:00|129.26|127.96|129.36|128.06|129.4|128.1|129.25|127.95|110
1660645200000|2022-08-16 10:20:00|129.35|128.05|129.48|128.18|129.48|128.18|129.34|128.04|109
1660645500000|2022-08-16 10:25:00|129.51|128.21|129.54|128.24|129.62|128.32|129.36|128.06|109
1660645800000|2022-08-16 10:30:00|129.53|128.23|129.8|128.5|129.85|128.55|129.53|128.23|78
1660646100000|2022-08-16 10:35:00|129.79|128.49|129.76|128.46|129.82|128.52|129.54|128.24|102
1660646400000|2022-08-16 10:40:00|129.75|128.45|129.35|128.05|129.75|128.45|129.31|128.01|202
1660646700000|2022-08-16 10:45:00|129.36|128.06|129.2|127.9|129.36|128.06|129.2|127.9|107
1660647000000|2022-08-16 10:50:00|129.25|127.95|129.25|127.95|129.35|128.05|129.15|127.85|65
1660647300000|2022-08-16 10:55:00|129.23|127.93|129.25|127.95|129.3|128|129.14|127.84|63
1660647600000|2022-08-16 11:00:00|129.23|127.93|129.65|128.35|129.66|128.36|129.19|127.89|144
1660647900000|2022-08-16 11:05:00|129.61|128.31|130.06|128.76|130.3|129|129.59|128.29|123
1660648200000|2022-08-16 11:10:00|130.09|128.79|130.33|129.03|130.45|129.15|130.08|128.78|210
1660648500000|2022-08-16 11:15:00|130.34|129.04|130.15|128.85|130.45|129.15|129.73|128.43|241
1660648800000|2022-08-16 11:20:00|130.14|128.84|130.11|128.81|130.14|128.84|129.87|128.57|192
1660649100000|2022-08-16 11:25:00|130.12|128.82|129.84|128.54|130.15|128.85|129.75|128.45|165
1660649400000|2022-08-16 11:30:00|129.85|128.55|129.93|128.63|130.05|128.75|129.78|128.48|141
1660649700000|2022-08-16 11:35:00|129.94|128.64|129.69|128.39|129.94|128.64|129.66|128.36|118
1660650000000|2022-08-16 11:40:00|129.7|128.4|129.88|128.58|129.96|128.66|129.61|128.31|148
1660650300000|2022-08-16 11:45:00|129.89|128.59|130.09|128.79|130.09|128.79|129.88|128.58|139
1660650600000|2022-08-16 11:50:00|130.07|128.77|129.85|128.55|130.12|128.82|129.82|128.52|104
1660650900000|2022-08-16 11:55:00|129.86|128.56|129.9|128.6|130.01|128.71|129.83|128.53|141
1660651200000|2022-08-16 12:00:00|129.85|128.55|130.03|128.73|130.03|128.73|129.8|128.5|123
1660651500000|2022-08-16 12:05:00|130.04|128.74|129.92|128.62|130.07|128.77|129.73|128.43|143
1660651800000|2022-08-16 12:10:00|129.93|128.63|130.05|128.75|130.16|128.86|129.93|128.63|84
1660652100000|2022-08-16 12:15:00|130.06|128.76|130.48|129.18|130.59|129.29|130.05|128.75|87
1660652400000|2022-08-16 12:20:00|130.47|129.17|130.55|129.25|131.02|129.72|130.34|129.04|237
1660652700000|2022-08-16 12:25:00|130.54|129.24|130.52|129.22|130.71|129.41|130.45|129.15|120
1660653000000|2022-08-16 12:30:00|130.51|129.21|130|128.7|130.62|129.32|129.88|128.58|260
1660653300000|2022-08-16 12:35:00|130.01|128.71|129.85|128.55|130.04|128.74|129.85|128.55|163
1660653600000|2022-08-16 12:40:00|129.83|128.53|129.41|128.11|129.84|128.54|129.33|128.03|162
1660653900000|2022-08-16 12:45:00|129.42|128.12|129.21|127.91|129.55|128.25|129.2|127.9|197
1660654200000|2022-08-16 12:50:00|129.2|127.9|129.01|127.71|129.21|127.91|128.79|127.49|223
1660654500000|2022-08-16 12:55:00|129|127.7|128.79|127.49|129|127.7|128.61|127.31|161
1660654800000|2022-08-16 13:00:00|128.78|127.48|129.18|127.88|129.22|127.92|128.77|127.47|91
1660655100000|2022-08-16 13:05:00|129.17|127.87|129.26|127.96|129.26|127.96|128.78|127.48|147
1660655400000|2022-08-16 13:10:00|129.29|127.99|128.92|127.62|129.4|128.1|128.4|127.1|144
1660655700000|2022-08-16 13:15:00|128.93|127.63|129.01|127.71|129.03|127.73|128.76|127.46|124
1660656000000|2022-08-16 13:20:00|129|127.7|129.13|127.83|129.18|127.88|128.95|127.65|79
1660656300000|2022-08-16 13:25:00|129.12|127.82|129.02|127.72|129.21|127.91|128.94|127.64|98
1660656600000|2022-08-16 13:30:00|129.03|127.73|129.04|127.74|129.27|127.97|128.92|127.62|328
1660656900000|2022-08-16 13:35:00|129.03|127.73|128.89|127.59|129.37|128.07|128.5|127.2|308
1660657200000|2022-08-16 13:40:00|128.9|127.6|129.31|128.01|129.37|128.07|128.65|127.35|248
1660657500000|2022-08-16 13:45:00|129.3|128|128.63|127.33|129.3|128|128.63|127.33|223
1660657800000|2022-08-16 13:50:00|128.64|127.34|128.77|127.47|128.8|127.5|128.06|126.76|225
1660658100000|2022-08-16 13:55:00|128.76|127.46|129.06|127.76|129.2|127.9|128.74|127.44|158
1660658400000|2022-08-16 14:00:00|129.05|127.75|129.2|127.9|129.2|127.9|128.7|127.4|249
1660658700000|2022-08-16 14:05:00|129.19|127.89|129.55|128.25|129.7|128.4|129.16|127.86|203
1660659000000|2022-08-16 14:10:00|129.53|128.23|129.13|127.83|129.61|128.31|129.13|127.83|149
1660659300000|2022-08-16 14:15:00|129.11|127.81|129.03|127.73|129.13|127.83|128.66|127.36|255
1660659600000|2022-08-16 14:20:00|129.06|127.76|129.45|128.15|129.65|128.35|129.06|127.76|281
1660659900000|2022-08-16 14:25:00|129.42|128.12|128.7|127.4|129.44|128.14|128.62|127.32|231
1660660200000|2022-08-16 14:30:00|128.69|127.39|128.14|126.84|128.69|127.39|128.07|126.77|239
1660660500000|2022-08-16 14:35:00|128.13|126.83|128.39|127.09|128.4|127.1|128.03|126.73|210
1660660800000|2022-08-16 14:40:00|128.4|127.1|128.73|127.43|128.78|127.48|128.37|127.07|172
1660661100000|2022-08-16 14:45:00|128.74|127.44|129.07|127.77|129.1|127.8|128.62|127.32|177
1660661400000|2022-08-16 14:50:00|129.06|127.76|129.12|127.82|129.31|128.01|129.04|127.74|143
1660661700000|2022-08-16 14:55:00|129.13|127.83|129.1|127.8|129.3|128|129|127.7|185
1660662000000|2022-08-16 15:00:00|129.11|127.81|128.51|127.21|129.19|127.89|128.48|127.18|175
1660662300000|2022-08-16 15:05:00|128.52|127.22|128.85|127.55|128.92|127.62|128.52|127.22|116
1660662600000|2022-08-16 15:10:00|128.86|127.56|129.35|128.05|129.41|128.11|128.79|127.49|174
1660662900000|2022-08-16 15:15:00|129.36|128.06|129.97|128.67|129.98|128.68|129.31|128.01|126
1660663200000|2022-08-16 15:20:00|129.98|128.68|129.79|128.49|129.98|128.68|129.62|128.32|136
1660663500000|2022-08-16 15:25:00|129.8|128.5|131.47|130.17|131.75|130.45|129.73|128.43|294
1660663800000|2022-08-16 15:30:00|131.49|130.19|131.45|130.15|132.22|130.92|131.44|130.14|343
1660664100000|2022-08-16 15:35:00|131.46|130.16|131.55|130.25|131.72|130.42|131.28|129.98|320
1660664400000|2022-08-16 15:40:00|131.53|130.23|131.5|130.2|131.56|130.26|131.38|130.08|143
1660664700000|2022-08-16 15:45:00|131.56|130.26|131.33|130.03|131.56|130.26|131.25|129.95|152
1660665000000|2022-08-16 15:50:00|131.34|130.04|131.12|129.82|131.34|130.04|130.95|129.65|178
1660665300000|2022-08-16 15:55:00|131.13|129.83|131.19|129.89|131.26|129.96|131.12|129.82|127
1660665600000|2022-08-16 16:00:00|131.09|129.79|130.94|129.64|131.48|130.18|130.93|129.63|253
1660665900000|2022-08-16 16:05:00|130.93|129.63|132.23|130.93|132.96|131.66|130.91|129.61|460
1660666200000|2022-08-16 16:10:00|132.22|130.92|132.28|130.98|132.51|131.21|131.71|130.41|335
1660666500000|2022-08-16 16:15:00|132.29|130.99|131.84|130.54|132.53|131.23|131.72|130.42|287
1660666800000|2022-08-16 16:20:00|131.85|130.55|132.34|131.04|132.53|131.23|131.78|130.48|256
1660667100000|2022-08-16 16:25:00|132.35|131.05|131.86|130.56|132.35|131.05|131.85|130.55|160
1660667400000|2022-08-16 16:30:00|131.89|130.59|133.37|132.07|133.52|132.22|131.83|130.53|231
1660667700000|2022-08-16 16:35:00|133.36|132.06|133.02|131.72|133.56|132.26|132.71|131.41|317
1660668000000|2022-08-16 16:40:00|133.05|131.75|132.06|130.76|133.07|131.77|132.05|130.75|249
1660668300000|2022-08-16 16:45:00|132.03|130.73|132.33|131.03|132.4|131.1|131.73|130.43|275
1660668600000|2022-08-16 16:50:00|132.34|131.04|132.87|131.57|133|131.7|132.31|131.01|182
1660668900000|2022-08-16 16:55:00|132.86|131.56|132.98|131.68|132.98|131.68|132.77|131.47|163
1660669200000|2022-08-16 17:00:00|132.99|131.69|133.37|132.07|133.4|132.1|132.92|131.62|195
1660669500000|2022-08-16 17:05:00|133.34|132.04|133.31|132.01|133.53|132.23|133.23|131.93|124
1660669800000|2022-08-16 17:10:00|133.33|132.03|133.22|131.92|133.33|132.03|133.14|131.84|104
1660670100000|2022-08-16 17:15:00|133.23|131.93|133.15|131.85|133.33|132.03|133.04|131.74|178
1660670400000|2022-08-16 17:20:00|133.17|131.87|132.91|131.61|133.22|131.92|132.85|131.55|141
1660670700000|2022-08-16 17:25:00|132.9|131.6|132.99|131.69|132.99|131.69|132.74|131.44|112
1660671000000|2022-08-16 17:30:00|133|131.7|133.17|131.87|133.17|131.87|132.86|131.56|148
1660671300000|2022-08-16 17:35:00|133.16|131.86|133.83|132.53|134.03|132.73|133.04|131.74|187
1660671600000|2022-08-16 17:40:00|133.81|132.51|133.88|132.58|134.35|133.05|133.73|132.43|225
1660671900000|2022-08-16 17:45:00|133.87|132.57|134.52|133.22|134.56|133.26|133.82|132.52|248
1660672200000|2022-08-16 17:50:00|134.53|133.23|134.43|133.13|134.56|133.26|134.31|133.01|235
1660672500000|2022-08-16 17:55:00|134.44|133.14|135.54|134.24|135.55|134.25|134.42|133.12|238
1660672800000|2022-08-16 18:00:00|135.55|134.25|135.26|133.96|135.87|134.57|135.24|133.94|304
1660673100000|2022-08-16 18:05:00|135.28|133.98|135.31|134.01|135.84|134.54|134.95|133.65|286
1660673400000|2022-08-16 18:10:00|135.32|134.02|135.93|134.63|136.03|134.73|135.25|133.95|198
1660673700000|2022-08-16 18:15:00|135.92|134.62|135.63|134.33|135.98|134.68|135.49|134.19|308
1660674000000|2022-08-16 18:20:00|135.64|134.34|135.24|133.94|135.74|134.44|135.24|133.94|150
1660674300000|2022-08-16 18:25:00|135.25|133.95|135.44|134.14|135.71|134.41|135.23|133.93|154
1660674600000|2022-08-16 18:30:00|135.43|134.13|135.37|134.07|135.6|134.3|135.21|133.91|196
1660674900000|2022-08-16 18:35:00|135.36|134.06|134.86|133.56|135.41|134.11|133.82|132.52|377
1660675200000|2022-08-16 18:40:00|134.85|133.55|134.65|133.35|135.01|133.71|134.44|133.14|356
1660675500000|2022-08-16 18:45:00|134.62|133.32|134.61|133.31|134.71|133.41|134.17|132.87|443
1660675800000|2022-08-16 18:50:00|134.62|133.32|135.2|133.9|135.35|134.05|134.33|133.03|237
1660676100000|2022-08-16 18:55:00|135.19|133.89|135.76|134.46|136.3|135|135.08|133.78|315
1660676400000|2022-08-16 19:00:00|135.85|134.55|136.63|135.33|138.77|137.47|135.67|134.37|480
1660676700000|2022-08-16 19:05:00|136.61|135.31|136.79|135.49|137.23|135.93|136.61|135.31|357
1660677000000|2022-08-16 19:10:00|136.78|135.48|136.61|135.31|136.95|135.65|136.57|135.27|226
1660677300000|2022-08-16 19:15:00|136.6|135.3|136.25|134.95|136.72|135.42|136.24|134.94|261
1660677600000|2022-08-16 19:20:00|136.24|134.94|136.44|135.14|136.49|135.19|136|134.7|201
1660677900000|2022-08-16 19:25:00|136.43|135.13|136.75|135.45|136.75|135.45|136.41|135.11|206
1660678200000|2022-08-16 19:30:00|136.79|135.49|136.5|135.2|137.02|135.72|136.41|135.11|299
1660678500000|2022-08-16 19:35:00|136.51|135.21|135.98|134.68|136.52|135.22|135.98|134.68|192
1660678800000|2022-08-16 19:40:00|135.95|134.65|135.67|134.37|136.13|134.83|135.65|134.35|229
1660679100000|2022-08-16 19:45:00|135.66|134.36|135.98|134.68|136.1|134.8|135.66|134.36|204
1660679400000|2022-08-16 19:50:00|136|134.7|135.61|134.31|136|134.7|135.55|134.25|131
1660679700000|2022-08-16 19:55:00|135.62|134.32|135.62|134.32|135.8|134.5|135.54|134.24|110
1660680000000|2022-08-16 20:00:00|135.61|134.31|135.64|134.34|135.88|134.58|135.55|134.25|178
1660680300000|2022-08-16 20:05:00|135.65|134.35|135.78|134.48|135.93|134.63|135.64|134.34|111
1660680600000|2022-08-16 20:10:00|135.79|134.49|135.71|134.41|135.81|134.51|135.66|134.36|122
1660680900000|2022-08-16 20:15:00|135.73|134.43|135.32|134.02|135.73|134.43|135.26|133.96|142
1660681200000|2022-08-16 20:20:00|135.31|134.01|135.48|134.18|135.49|134.19|135.25|133.95|149
1660681500000|2022-08-16 20:25:00|135.47|134.17|135.54|134.24|135.68|134.38|135.35|134.05|181
1660681800000|2022-08-16 20:30:00|135.52|134.22|135.81|134.51|135.87|134.57|135.52|134.22|100
1660682100000|2022-08-16 20:35:00|135.8|134.5|136.12|134.82|136.13|134.83|135.78|134.48|111
1660682400000|2022-08-16 20:40:00|136.13|134.83|136.23|134.93|136.41|135.11|136.11|134.81|67
1660682700000|2022-08-16 20:45:00|136.25|134.95|136.31|135.01|136.32|135.02|136.22|134.92|56
1660683000000|2022-08-16 20:50:00|136.3|135|136.13|134.83|136.43|135.13|136.1|134.8|100
1660683300000|2022-08-16 20:55:00|136.16|134.86|136.11|134.81|136.36|135.06|135.94|134.64|140
1660683600000|2022-08-16 21:00:00|136.1|134.8|136.37|135.07|136.42|135.12|136.1|134.8|61
1660683900000|2022-08-16 21:05:00|136.38|135.08|136.37|135.07|136.39|135.09|136.3|135|42
1660684200000|2022-08-16 21:10:00|136.38|135.08|136.45|135.15|136.45|135.15|136.37|135.07|12
1660684500000|2022-08-16 21:15:00|136.44|135.14|136|134.7|136.44|135.14|136|134.7|36
1660684800000|2022-08-16 21:20:00|136.02|134.72|136.09|134.79|136.1|134.8|135.95|134.65|100
1660685100000|2022-08-16 21:25:00|136.1|134.8|136.26|134.96|136.27|134.97|136.1|134.8|36
1660685400000|2022-08-16 21:30:00|136.27|134.97|136.71|135.41|136.75|135.45|136.27|134.97|61
1660685700000|2022-08-16 21:35:00|136.7|135.4|137.35|136.05|137.54|136.24|136.6|135.3|121
1660686000000|2022-08-16 21:40:00|137.36|136.06|136.65|135.35|137.36|136.06|136.61|135.31|92
1660686300000|2022-08-16 21:45:00|136.66|135.36|136.24|134.94|136.66|135.36|136|134.7|69
1660686600000|2022-08-16 21:50:00|136.23|134.93|136.64|135.34|136.64|135.34|136.23|134.93|21
1660686900000|2022-08-16 21:55:00|136.62|135.32|136.58|135.28|136.62|135.32|136.42|135.12|75
1660687200000|2022-08-16 22:00:00|136.59|135.29|136.34|135.04|136.91|135.61|136.34|135.04|138
1660687500000|2022-08-16 22:05:00|136.35|135.05|136.45|135.15|136.45|135.15|136.14|134.84|99
1660687800000|2022-08-16 22:10:00|136.46|135.16|136.71|135.41|136.76|135.46|136.46|135.16|86
1660688100000|2022-08-16 22:15:00|136.73|135.43|136.07|134.77|136.74|135.44|135.99|134.69|197
1660688400000|2022-08-16 22:20:00|136.14|134.84|136.13|134.83|136.19|134.89|136.01|134.71|93
1660688700000|2022-08-16 22:25:00|136.12|134.82|136.12|134.82|136.16|134.86|135.92|134.62|61
1660689000000|2022-08-16 22:30:00|136.21|134.91|136.09|134.79|136.32|135.02|135.91|134.61|246
1660689300000|2022-08-16 22:35:00|136.1|134.8|136.28|134.98|136.28|134.98|135.98|134.68|184
1660689600000|2022-08-16 22:40:00|136.29|134.99|136.22|134.92|136.39|135.09|136.04|134.74|204
1660689900000|2022-08-16 22:45:00|136.21|134.91|136.29|134.99|136.43|135.13|136.18|134.88|195
1660690200000|2022-08-16 22:50:00|136.31|135.01|136.49|135.19|136.49|135.19|136.23|134.93|129
1660690500000|2022-08-16 22:55:00|136.54|135.24|136.35|135.05|136.65|135.35|136.27|134.97|134
1660690800000|2022-08-16 23:00:00|136.34|135.04|136.88|135.58|136.99|135.69|136.26|134.96|117
1660691100000|2022-08-16 23:05:00|136.89|135.59|137.17|135.87|137.2|135.9|136.82|135.52|157
1660691400000|2022-08-16 23:10:00|137.18|135.88|136.82|135.52|137.2|135.9|136.65|135.35|133
1660691700000|2022-08-16 23:15:00|136.81|135.51|136.73|135.43|137.21|135.91|136.71|135.41|119
1660692000000|2022-08-16 23:20:00|136.74|135.44|136.98|135.68|137.07|135.77|136.73|135.43|103
1660692300000|2022-08-16 23:25:00|136.93|135.63|136.85|135.55|136.99|135.69|136.5|135.2|170
1660692600000|2022-08-16 23:30:00|136.87|135.57|137.11|135.81|137.47|136.17|136.85|135.55|163
1660692900000|2022-08-16 23:35:00|137.12|135.82|137.69|136.39|137.74|136.44|136.76|135.46|198
1660693200000|2022-08-16 23:40:00|137.71|136.41|137.27|135.97|137.9|136.6|137.26|135.96|248
1660693500000|2022-08-16 23:45:00|137.29|135.99|137.46|136.16|137.64|136.34|137.18|135.88|202
1660693800000|2022-08-16 23:50:00|137.48|136.18|137.67|136.37|137.67|136.37|137.34|136.04|203
1660694100000|2022-08-16 23:55:00|137.65|136.35|138.79|137.49|138.88|137.58|137.45|136.15|216
1660694400000|2022-08-17 00:00:00|138.8|137.5|139.53|138.23|140.18|138.88|137.97|136.67|477
1660694700000|2022-08-17 00:05:00|139.52|138.22|140.46|139.16|140.46|139.16|139.46|138.16|404
1660695000000|2022-08-17 00:10:00|140.45|139.15|140.29|138.99|140.51|139.21|140|138.7|282
1660695300000|2022-08-17 00:15:00|140.3|139|140.57|139.27|140.57|139.27|140.06|138.76|331
1660695600000|2022-08-17 00:20:00|140.67|139.37|139.55|138.25|140.68|139.38|139.39|138.09|470
1660695900000|2022-08-17 00:25:00|139.56|138.26|141.18|139.88|141.4|140.1|139.43|138.13|392
1660696200000|2022-08-17 00:30:00|141.16|139.86|141.25|139.95|141.58|140.28|141.07|139.77|441
1660696500000|2022-08-17 00:35:00|141.3|140|142.02|140.72|142.51|141.21|140.99|139.69|536
1660696800000|2022-08-17 00:40:00|142.03|140.73|143.6|142.3|144.25|142.95|141.55|140.25|430
1660697100000|2022-08-17 00:45:00|143.59|142.29|143.19|141.89|144.31|143.01|142.76|141.46|645
1660697400000|2022-08-17 00:50:00|143.18|141.88|143.49|142.19|144.17|142.87|142.91|141.61|494
1660697700000|2022-08-17 00:55:00|143.43|142.13|143.75|142.45|143.96|142.66|143.13|141.83|547
1660698000000|2022-08-17 01:00:00|143.73|142.43|145.31|144.01|145.47|144.17|143.39|142.09|579
1660698300000|2022-08-17 01:05:00|145.32|144.02|146.44|145.14|146.6|145.3|145.31|144.01|696
1660698600000|2022-08-17 01:10:00|146.5|145.2|147.96|146.66|148.61|147.31|146.38|145.08|731
1660698900000|2022-08-17 01:15:00|147.89|146.59|146.92|145.62|148.29|146.99|146.79|145.49|644
1660699200000|2022-08-17 01:20:00|146.97|145.67|147.44|146.14|148.11|146.81|146.92|145.62|589
1660699500000|2022-08-17 01:25:00|147.45|146.15|148.1|146.8|149.15|147.85|147.45|146.15|656
1660699800000|2022-08-17 01:30:00|148.08|146.78|147.3|146|148.73|147.43|147.19|145.89|390
1660700100000|2022-08-17 01:35:00|147.31|146.01|146.76|145.46|147.7|146.4|146.39|145.09|373
1660700400000|2022-08-17 01:40:00|146.75|145.45|147.13|145.83|147.28|145.98|146.47|145.17|266
1660700700000|2022-08-17 01:45:00|147.14|145.84|146.96|145.66|147.16|145.86|146.59|145.29|226
1660701000000|2022-08-17 01:50:00|146.98|145.68|148.27|146.97|148.34|147.04|146.96|145.66|380
1660701300000|2022-08-17 01:55:00|148.28|146.98|149.03|147.73|149.43|148.13|147.94|146.64|519
1660701600000|2022-08-17 02:00:00|149.05|147.75|147.54|146.24|149.26|147.96|146.96|145.66|493
1660701900000|2022-08-17 02:05:00|147.53|146.23|147.19|145.89|147.72|146.42|146.86|145.56|349
1660702200000|2022-08-17 02:10:00|147.2|145.9|147.29|145.99|147.64|146.34|147.11|145.81|263
1660702500000|2022-08-17 02:15:00|147.28|145.98|148.7|147.4|149.23|147.93|147.25|145.95|479
1660702800000|2022-08-17 02:20:00|148.65|147.35|149.19|147.89|150.02|148.72|148.25|146.95|607
1660703100000|2022-08-17 02:25:00|149.2|147.9|157.59|156.29|165.45|164.15|149.15|147.85|1009
1660703400000|2022-08-17 02:30:00|157.67|156.37|156.09|154.79|158.02|156.72|155.03|153.73|850
1660703700000|2022-08-17 02:35:00|156.08|154.78|156.77|155.47|156.91|155.61|155.45|154.15|655
1660704000000|2022-08-17 02:40:00|156.8|155.5|157.89|156.59|158.5|157.2|156.17|154.87|632
1660704300000|2022-08-17 02:45:00|157.9|156.6|157.11|155.81|158.63|157.33|156.76|155.46|638
1660704600000|2022-08-17 02:50:00|157.19|155.89|157.22|155.92|158.05|156.75|156.51|155.21|443
1660704900000|2022-08-17 02:55:00|157.21|155.91|158.15|156.85|158.28|156.98|156.97|155.67|453
1660705200000|2022-08-17 03:00:00|158.18|156.88|157.5|156.2|158.39|157.09|156.9|155.6|560
1660705500000|2022-08-17 03:05:00|157.49|156.19|158.07|156.77|158.08|156.78|157.38|156.08|403
1660705800000|2022-08-17 03:10:00|158.08|156.78|161.19|159.89|161.38|160.08|158.08|156.78|729
1660706100000|2022-08-17 03:15:00|161.18|159.88|161.26|159.96|162.59|161.29|160.4|159.1|720
1660706400000|2022-08-17 03:20:00|161.25|159.95|161.83|160.53|162.49|161.19|161.12|159.82|660
1660706700000|2022-08-17 03:25:00|161.82|160.52|164.57|163.27|165.41|164.11|161.82|160.52|792
1660707000000|2022-08-17 03:30:00|164.58|163.28|164.57|163.27|166.81|165.51|164.22|162.92|729
1660707300000|2022-08-17 03:35:00|164.55|163.25|163.76|162.46|165.07|163.77|162.72|161.42|829
1660707600000|2022-08-17 03:40:00|163.77|162.47|164.01|162.71|165.01|163.71|162.97|161.67|715
1660707900000|2022-08-17 03:45:00|164.02|162.72|162.36|161.06|164.04|162.74|161.44|160.14|677
1660708200000|2022-08-17 03:50:00|162.35|161.05|162.53|161.23|162.68|161.38|161.67|160.37|436
1660708500000|2022-08-17 03:55:00|162.54|161.24|163.23|161.93|163.66|162.36|162.38|161.08|555
1660708800000|2022-08-17 04:00:00|163.18|161.88|161.89|160.59|163.6|162.3|161.7|160.4|576
1660709100000|2022-08-17 04:05:00|161.9|160.6|161.58|160.28|162.94|161.64|161.57|160.27|389
1660709400000|2022-08-17 04:10:00|161.63|160.33|161.24|159.94|161.96|160.66|161.13|159.83|422
1660709700000|2022-08-17 04:15:00|161.25|159.95|161.63|160.33|161.95|160.65|160.64|159.34|404
1660710000000|2022-08-17 04:20:00|161.64|160.34|161.59|160.29|161.98|160.68|161.28|159.98|347
1660710300000|2022-08-17 04:25:00|161.64|160.34|162.1|160.8|162.54|161.24|161.58|160.28|389
1660710600000|2022-08-17 04:30:00|162.12|160.82|161.92|160.62|162.82|161.52|161.65|160.35|375
1660710900000|2022-08-17 04:35:00|161.91|160.61|163.14|161.84|164.48|163.18|161.82|160.52|474
1660711200000|2022-08-17 04:40:00|163.12|161.82|162.93|161.63|163.43|162.13|162.79|161.49|368
1660711500000|2022-08-17 04:45:00|162.92|161.62|162.62|161.32|164.03|162.73|162.44|161.14|392
1660711800000|2022-08-17 04:50:00|162.55|161.25|161.48|160.18|162.65|161.35|161.11|159.81|367
1660712100000|2022-08-17 04:55:00|161.46|160.16|161.87|160.57|162.02|160.72|161.45|160.15|253
1660712400000|2022-08-17 05:00:00|161.88|160.58|163.04|161.74|163.21|161.91|161.51|160.21|356
1660712700000|2022-08-17 05:05:00|163.05|161.75|163.19|161.89|163.78|162.48|162.76|161.46|403
1660713000000|2022-08-17 05:10:00|163.2|161.9|163.64|162.34|163.76|162.46|163.01|161.71|371
1660713300000|2022-08-17 05:15:00|163.59|162.29|163.96|162.66|164.27|162.97|163.08|161.78|430
1660713600000|2022-08-17 05:20:00|163.97|162.67|164.67|163.37|166.1|164.8|163.41|162.11|597
1660713900000|2022-08-17 05:25:00|164.66|163.36|163.35|162.05|165.1|163.8|163.2|161.9|529
1660714200000|2022-08-17 05:30:00|163.37|162.07|162.58|161.28|163.49|162.19|162.52|161.22|392
1660714500000|2022-08-17 05:35:00|162.59|161.29|163.41|162.11|163.56|162.26|162.24|160.94|364
1660714800000|2022-08-17 05:40:00|163.4|162.1|163.73|162.43|164.19|162.89|163.23|161.93|409
1660715100000|2022-08-17 05:45:00|163.72|162.42|163.02|161.72|163.81|162.51|163.02|161.72|255
1660715400000|2022-08-17 05:50:00|163.03|161.73|162.93|161.63|163.28|161.98|162.89|161.59|276
1660715700000|2022-08-17 05:55:00|162.92|161.62|163.71|162.41|164.48|163.18|162.92|161.62|236
1660716000000|2022-08-17 06:00:00|163.74|162.44|163.95|162.65|164.49|163.19|163.49|162.19|361
1660716300000|2022-08-17 06:05:00|163.94|162.64|164.54|163.24|165.05|163.75|163.93|162.63|367
1660716600000|2022-08-17 06:10:00|164.55|163.25|164.56|163.26|164.8|163.5|164.06|162.76|377
1660716900000|2022-08-17 06:15:00|164.57|163.27|163.83|162.53|164.66|163.36|163.63|162.33|304
1660717200000|2022-08-17 06:20:00|163.82|162.52|163.89|162.59|164.1|162.8|163.73|162.43|272
1660717500000|2022-08-17 06:25:00|163.95|162.65|162.38|161.08|163.95|162.65|162.26|160.96|344
1660717800000|2022-08-17 06:30:00|162.39|161.09|162.79|161.49|163.05|161.75|161.89|160.59|434
1660718100000|2022-08-17 06:35:00|162.82|161.52|162.19|160.89|162.86|161.56|161.59|160.29|302
1660718400000|2022-08-17 06:40:00|162.21|160.91|162.56|161.26|163.12|161.82|162.21|160.91|240
1660718700000|2022-08-17 06:45:00|162.55|161.25|162.67|161.37|163.16|161.86|162.42|161.12|274
1660719000000|2022-08-17 06:50:00|162.66|161.36|162.61|161.31|163.12|161.82|162.53|161.23|206
1660719300000|2022-08-17 06:55:00|162.6|161.3|162.46|161.16|162.6|161.3|162.11|160.81|234
1660719600000|2022-08-17 07:00:00|162.45|161.15|163.01|161.71|163.2|161.9|162.36|161.06|237
1660719900000|2022-08-17 07:05:00|163.02|161.72|162.69|161.39|163.19|161.89|162.52|161.22|242
1660720200000|2022-08-17 07:10:00|162.65|161.35|162.18|160.88|162.65|161.35|162.09|160.79|181
1660720500000|2022-08-17 07:15:00|162.17|160.87|161.51|160.21|162.27|160.97|161.34|160.04|294
1660720800000|2022-08-17 07:20:00|161.5|160.2|160.7|159.4|161.52|160.22|159.8|158.5|449
1660721100000|2022-08-17 07:25:00|160.72|159.42|160.43|159.13|160.73|159.43|159.22|157.92|557
1660721400000|2022-08-17 07:30:00|160.55|159.25|159.35|158.05|160.57|159.27|159.12|157.82|513
1660721700000|2022-08-17 07:35:00|159.33|158.03|159.62|158.32|160.4|159.1|159.23|157.93|446
1660722000000|2022-08-17 07:40:00|159.61|158.31|159.41|158.11|159.74|158.44|159.19|157.89|450
1660722300000|2022-08-17 07:45:00|159.38|158.08|159.75|158.45|161.88|160.58|159.36|158.06|525
1660722600000|2022-08-17 07:50:00|159.81|158.51|159.64|158.34|160.18|158.88|159.62|158.32|290
1660722900000|2022-08-17 07:55:00|159.63|158.33|159.6|158.3|160.18|158.88|159.57|158.27|326
1660723200000|2022-08-17 08:00:00|159.64|158.34|160.44|159.14|161.38|160.08|159.48|158.18|408
1660723500000|2022-08-17 08:05:00|160.43|159.13|160.19|158.89|160.52|159.22|159.82|158.52|330
1660723800000|2022-08-17 08:10:00|160.2|158.9|160.46|159.16|161.03|159.73|160.18|158.88|263
1660724100000|2022-08-17 08:15:00|160.45|159.15|160.7|159.4|161.15|159.85|160.43|159.13|248
1660724400000|2022-08-17 08:20:00|160.69|159.39|160.01|158.71|160.69|159.39|159.97|158.67|266
1660724700000|2022-08-17 08:25:00|160.05|158.75|157.58|156.28|160.09|158.79|157.49|156.19|525
1660725000000|2022-08-17 08:30:00|157.54|156.24|157.22|155.92|158.09|156.79|156.91|155.61|417
1660725300000|2022-08-17 08:35:00|157.2|155.9|158.01|156.71|158.32|157.02|157.19|155.89|311
1660725600000|2022-08-17 08:40:00|158|156.7|158.16|156.86|158.2|156.9|157.69|156.39|257
1660725900000|2022-08-17 08:45:00|158.17|156.87|158.04|156.74|158.77|157.47|157.91|156.61|224
1660726200000|2022-08-17 08:50:00|158.03|156.73|158.28|156.98|158.35|157.05|157.79|156.49|222
1660726500000|2022-08-17 08:55:00|158.29|156.99|157.26|155.96|158.34|157.04|156.82|155.52|274
1660726800000|2022-08-17 09:00:00|157.27|155.97|157.8|156.5|158.2|156.9|157.17|155.87|234
1660727100000|2022-08-17 09:05:00|157.83|156.53|157.88|156.58|158.35|157.05|157.79|156.49|260
1660727400000|2022-08-17 09:10:00|157.87|156.57|157.57|156.27|158.24|156.94|157.36|156.06|207
1660727700000|2022-08-17 09:15:00|157.54|156.24|157.08|155.78|157.73|156.43|156.99|155.69|171
1660728000000|2022-08-17 09:20:00|157.09|155.79|157.56|156.26|157.69|156.39|156.46|155.16|279
1660728300000|2022-08-17 09:25:00|157.55|156.25|158.22|156.92|158.3|157|157.48|156.18|198
1660728600000|2022-08-17 09:30:00|158.27|156.97|158.99|157.69|160.19|158.89|158.25|156.95|267
1660728900000|2022-08-17 09:35:00|158.98|157.68|158.71|157.41|158.98|157.68|158.31|157.01|201
1660729200000|2022-08-17 09:40:00|158.77|157.47|158.61|157.31|158.8|157.5|158.22|156.92|250
1660729500000|2022-08-17 09:45:00|158.6|157.3|158.39|157.09|158.61|157.31|158.32|157.02|200
1660729800000|2022-08-17 09:50:00|158.4|157.1|158.3|157|158.49|157.19|158.15|156.85|189
1660730100000|2022-08-17 09:55:00|158.32|157.02|158.52|157.22|158.86|157.56|158.3|157|188
1660730400000|2022-08-17 10:00:00|158.53|157.23|157.94|156.64|158.71|157.41|157.94|156.64|307
1660730700000|2022-08-17 10:05:00|157.91|156.61|157.86|156.56|158.17|156.87|157.8|156.5|187
1660731000000|2022-08-17 10:10:00|157.88|156.58|157.31|156.01|157.96|156.66|157.16|155.86|249
1660731300000|2022-08-17 10:15:00|157.29|155.99|157.21|155.91|158.13|156.83|157.09|155.79|341
1660731600000|2022-08-17 10:20:00|157.22|155.92|157.28|155.98|157.46|156.16|157.11|155.81|154
1660731900000|2022-08-17 10:25:00|157.27|155.97|156.5|155.2|157.27|155.97|155.98|154.68|379
1660732200000|2022-08-17 10:30:00|156.49|155.19|157.14|155.84|157.19|155.89|156.28|154.98|205
1660732500000|2022-08-17 10:35:00|157.13|155.83|156.45|155.15|157.36|156.06|156.44|155.14|174
1660732800000|2022-08-17 10:40:00|156.44|155.14|156.2|154.9|156.63|155.33|156.2|154.9|189
1660733100000|2022-08-17 10:45:00|156.22|154.92|154.92|153.62|156.28|154.98|154.73|153.43|330
1660733400000|2022-08-17 10:50:00|154.91|153.61|155.06|153.76|155.41|154.11|154.81|153.51|275
1660733700000|2022-08-17 10:55:00|155.07|153.77|155.71|154.41|156.27|154.97|154.94|153.64|342
1660734000000|2022-08-17 11:00:00|155.7|154.4|155.5|154.2|155.84|154.54|155.19|153.89|193
1660734300000|2022-08-17 11:05:00|155.47|154.17|155.31|154.01|155.68|154.38|155.08|153.78|218
1660734600000|2022-08-17 11:10:00|155.32|154.02|155.28|153.98|155.68|154.38|155.28|153.98|205
1660734900000|2022-08-17 11:15:00|155.29|153.99|155.04|153.74|155.38|154.08|154.46|153.16|349
1660735200000|2022-08-17 11:20:00|155.05|153.75|154.89|153.59|155.25|153.95|154.6|153.3|249
1660735500000|2022-08-17 11:25:00|154.9|153.6|154.67|153.37|154.95|153.65|154.67|153.37|166
1660735800000|2022-08-17 11:30:00|154.66|153.36|154.79|153.49|154.89|153.59|154.38|153.08|197
1660736100000|2022-08-17 11:35:00|154.78|153.48|154.7|153.4|154.86|153.56|154.43|153.13|170
1660736400000|2022-08-17 11:40:00|154.69|153.39|155.2|153.9|155.2|153.9|154.64|153.34|143
1660736700000|2022-08-17 11:45:00|155.19|153.89|155.96|154.66|156.24|154.94|155.15|153.85|237
1660737000000|2022-08-17 11:50:00|155.95|154.65|155.31|154.01|155.97|154.67|155.07|153.77|199
1660737300000|2022-08-17 11:55:00|155.3|154|155.31|154.01|155.31|154.01|154.66|153.36|173
1660737600000|2022-08-17 12:00:00|155.27|153.97|154.72|153.42|155.5|154.2|154.72|153.42|194
1660737900000|2022-08-17 12:05:00|154.81|153.51|155.16|153.86|155.16|153.86|154.45|153.15|290
1660738200000|2022-08-17 12:10:00|155.17|153.87|155.21|153.91|155.75|154.45|155.11|153.81|180
1660738500000|2022-08-17 12:15:00|155.2|153.9|154.42|153.12|155.35|154.05|154.4|153.1|458
1660738800000|2022-08-17 12:20:00|154.43|153.13|152.7|151.4|154.5|153.2|152.2|150.9|568
1660739100000|2022-08-17 12:25:00|152.73|151.43|152.21|150.91|153.06|151.76|151.44|150.14|449
1660739400000|2022-08-17 12:30:00|152.17|150.87|152.78|151.48|152.8|151.5|151.66|150.36|498
1660739700000|2022-08-17 12:35:00|152.79|151.49|153.08|151.78|153.5|152.2|152.56|151.26|411
1660740000000|2022-08-17 12:40:00|153.07|151.77|153.14|151.84|154.07|152.77|153.07|151.77|401
1660740300000|2022-08-17 12:45:00|153.2|151.9|152.37|151.07|153.31|152.01|152.17|150.87|321
1660740600000|2022-08-17 12:50:00|152.36|151.06|152.18|150.88|152.85|151.55|152.18|150.88|244
1660740900000|2022-08-17 12:55:00|152.17|150.87|152.21|150.91|152.65|151.35|151.72|150.42|285
1660741200000|2022-08-17 13:00:00|152.19|150.89|152.43|151.13|152.84|151.54|152.18|150.88|355
1660741500000|2022-08-17 13:05:00|152.42|151.12|153.28|151.98|153.28|151.98|152.29|150.99|365
1660741800000|2022-08-17 13:10:00|153.26|151.96|152.57|151.27|153.3|152|152.3|151|428
1660742100000|2022-08-17 13:15:00|152.56|151.26|152.57|151.27|152.87|151.57|152.33|151.03|373
1660742400000|2022-08-17 13:20:00|152.55|151.25|153.1|151.8|153.14|151.84|152.51|151.21|406
1660742700000|2022-08-17 13:25:00|153.12|151.82|152.77|151.47|153.16|151.86|152.68|151.38|435
1660743000000|2022-08-17 13:30:00|152.85|151.55|153.5|152.2|153.55|152.25|152.01|150.71|641
1660743300000|2022-08-17 13:35:00|153.48|152.18|153.65|152.35|156.2|154.9|153.31|152.01|797
1660743600000|2022-08-17 13:40:00|153.61|152.31|152.77|151.47|153.84|152.54|152.35|151.05|680
1660743900000|2022-08-17 13:45:00|152.75|151.45|151.93|150.63|152.75|151.45|151.74|150.44|691
1660744200000|2022-08-17 13:50:00|151.91|150.61|152.69|151.39|153.07|151.77|150.49|149.19|666
1660744500000|2022-08-17 13:55:00|152.74|151.44|152.48|151.18|153.33|152.03|151.96|150.66|678
1660744800000|2022-08-17 14:00:00|152.46|151.16|152.82|151.52|152.94|151.64|151.87|150.57|532
1660745100000|2022-08-17 14:05:00|152.81|151.51|152.84|151.54|154.13|152.83|152.77|151.47|569
1660745400000|2022-08-17 14:10:00|152.83|151.53|152.91|151.61|153.25|151.95|152.38|151.08|514
1660745700000|2022-08-17 14:15:00|152.85|151.55|153.47|152.17|153.62|152.32|152.67|151.37|603
1660746000000|2022-08-17 14:20:00|153.5|152.2|154.14|152.84|154.57|153.27|153.27|151.97|534
1660746300000|2022-08-17 14:25:00|154.21|152.91|154.75|153.45|154.98|153.68|154.2|152.9|501
1660746600000|2022-08-17 14:30:00|154.74|153.44|155.09|153.79|156.07|154.77|154.69|153.39|507
1660746900000|2022-08-17 14:35:00|155.1|153.8|153.52|152.22|155.12|153.82|152.96|151.66|443
1660747200000|2022-08-17 14:40:00|153.54|152.24|153.41|152.11|153.85|152.55|153.18|151.88|498
1660747500000|2022-08-17 14:45:00|153.36|152.06|154.49|153.19|154.71|153.41|153.25|151.95|482
1660747800000|2022-08-17 14:50:00|154.48|153.18|153.69|152.39|154.73|153.43|153.36|152.06|418
1660748100000|2022-08-17 14:55:00|153.64|152.34|153.38|152.08|153.64|152.34|152.4|151.1|540
1660748400000|2022-08-17 15:00:00|153.36|152.06|154.52|153.22|154.52|153.22|153.22|151.92|432
1660748700000|2022-08-17 15:05:00|154.5|153.2|154.56|153.26|155.01|153.71|154.15|152.85|434
1660749000000|2022-08-17 15:10:00|154.55|153.25|155.32|154.02|156.24|154.94|154.36|153.06|552
1660749300000|2022-08-17 15:15:00|155.3|154|157.89|156.59|158.4|157.1|155.12|153.82|591
1660749600000|2022-08-17 15:20:00|158.03|156.73|156.24|154.94|158.05|156.75|156.21|154.91|419
1660749900000|2022-08-17 15:25:00|156.25|154.95|155.92|154.62|156.37|155.07|155.23|153.93|378
1660750200000|2022-08-17 15:30:00|155.94|154.64|155.57|154.27|156.74|155.44|155.44|154.14|457
1660750500000|2022-08-17 15:35:00|155.58|154.28|154.6|153.3|155.67|154.37|154.39|153.09|434
1660750800000|2022-08-17 15:40:00|154.61|153.31|154.92|153.62|154.99|153.69|154.34|153.04|370
1660751100000|2022-08-17 15:45:00|154.93|153.63|154.73|153.43|155.21|153.91|154.61|153.31|357
1660751400000|2022-08-17 15:50:00|154.72|153.42|155.76|154.46|155.99|154.69|154.61|153.31|361
1660751700000|2022-08-17 15:55:00|155.79|154.49|156.03|154.73|156.59|155.29|155.69|154.39|417
1660752000000|2022-08-17 16:00:00|156.04|154.74|156.73|155.43|157.68|156.38|155.84|154.54|632
1660752300000|2022-08-17 16:05:00|156.72|155.42|155.69|154.39|157.05|155.75|155.65|154.35|504
1660752600000|2022-08-17 16:10:00|155.68|154.38|156.51|155.21|156.61|155.31|155.26|153.96|413
1660752900000|2022-08-17 16:15:00|156.48|155.18|156.55|155.25|156.67|155.37|155.87|154.57|334
1660753200000|2022-08-17 16:20:00|156.53|155.23|157.27|155.97|157.71|156.41|156.52|155.22|402
1660753500000|2022-08-17 16:25:00|157.26|155.96|156.93|155.63|157.35|156.05|156.2|154.9|386
1660753800000|2022-08-17 16:30:00|156.92|155.62|157.43|156.13|157.68|156.38|156.66|155.36|363
1660754100000|2022-08-17 16:35:00|157.44|156.14|156.62|155.32|157.47|156.17|156.58|155.28|353
1660754400000|2022-08-17 16:40:00|156.6|155.3|156.03|154.73|156.8|155.5|156.03|154.73|300
1660754700000|2022-08-17 16:45:00|156.04|154.74|156.24|154.94|156.39|155.09|155.97|154.67|337
1660755000000|2022-08-17 16:50:00|156.22|154.92|155.55|154.25|156.25|154.95|155.41|154.11|387
1660755300000|2022-08-17 16:55:00|155.6|154.3|156.26|154.96|156.34|155.04|155.5|154.2|338
1660755600000|2022-08-17 17:00:00|156.25|154.95|155.56|154.26|156.49|155.19|155.47|154.17|341
1660755900000|2022-08-17 17:05:00|155.57|154.27|155.93|154.63|156.22|154.92|155.57|154.27|273
1660756200000|2022-08-17 17:10:00|155.94|154.64|155.98|154.68|156.11|154.81|155.8|154.5|208
1660756500000|2022-08-17 17:15:00|156.02|154.72|155.41|154.11|156.42|155.12|155.38|154.08|259
1660756800000|2022-08-17 17:20:00|155.42|154.12|156.17|154.87|156.22|154.92|155.42|154.12|300
1660757100000|2022-08-17 17:25:00|156.16|154.86|155.97|154.67|156.35|155.05|155.96|154.66|232
1660757400000|2022-08-17 17:30:00|155.98|154.68|155.94|154.64|156.76|155.46|155.8|154.5|307
1660757700000|2022-08-17 17:35:00|155.95|154.65|155.84|154.54|155.95|154.65|155.46|154.16|181
1660758000000|2022-08-17 17:40:00|155.85|154.55|155.79|154.49|156.04|154.74|155.66|154.36|285
1660758300000|2022-08-17 17:45:00|155.8|154.5|155.71|154.41|156.05|154.75|155.59|154.29|310
1660758600000|2022-08-17 17:50:00|155.72|154.42|155.95|154.65|156.08|154.78|155.7|154.4|355
1660758900000|2022-08-17 17:55:00|155.94|154.64|155.23|153.93|156.02|154.72|154.99|153.69|373
1660759200000|2022-08-17 18:00:00|155.24|153.94|155.31|154.01|155.77|154.47|155.1|153.8|650
1660759500000|2022-08-17 18:05:00|155.32|154.02|154.47|153.17|155.49|154.19|153.63|152.33|567
1660759800000|2022-08-17 18:10:00|154.5|153.2|155.26|153.96|155.26|153.96|154.3|153|355
1660760100000|2022-08-17 18:15:00|155.32|154.02|154.97|153.67|155.46|154.16|154.65|153.35|471
1660760400000|2022-08-17 18:20:00|154.98|153.68|154.66|153.36|155.12|153.82|154.35|153.05|318
1660760700000|2022-08-17 18:25:00|154.63|153.33|155.16|153.86|155.17|153.87|154.59|153.29|330
1660761000000|2022-08-17 18:30:00|155.17|153.87|155.68|154.38|155.68|154.38|154.78|153.48|335
1660761300000|2022-08-17 18:35:00|155.69|154.39|156.1|154.8|156.56|155.26|155.66|154.36|385
1660761600000|2022-08-17 18:40:00|156.12|154.82|155.02|153.72|156.16|154.86|154.83|153.53|346
1660761900000|2022-08-17 18:45:00|155.01|153.71|154.88|153.58|155.19|153.89|154.7|153.4|302
1660762200000|2022-08-17 18:50:00|154.87|153.57|154.87|153.57|155.33|154.03|154.77|153.47|292
1660762500000|2022-08-17 18:55:00|154.88|153.58|154.64|153.34|155.05|153.75|154.59|153.29|294
1660762800000|2022-08-17 19:00:00|154.61|153.31|154.87|153.57|154.94|153.64|154.28|152.98|235
1660763100000|2022-08-17 19:05:00|154.88|153.58|154.51|153.21|154.92|153.62|154.38|153.08|244
1660763400000|2022-08-17 19:10:00|154.52|153.22|153.98|152.68|154.62|153.32|153.98|152.68|432
1660763700000|2022-08-17 19:15:00|154.01|152.71|154.11|152.81|154.21|152.91|153.87|152.57|405
1660764000000|2022-08-17 19:20:00|154.1|152.8|153.21|151.91|154.29|152.99|153.1|151.8|390
1660764300000|2022-08-17 19:25:00|153.25|151.95|153.46|152.16|153.63|152.33|152.87|151.57|354
1660764600000|2022-08-17 19:30:00|153.45|152.15|152.97|151.67|153.51|152.21|152.91|151.61|185
1660764900000|2022-08-17 19:35:00|152.98|151.68|153.09|151.79|153.44|152.14|152.96|151.66|282
1660765200000|2022-08-17 19:40:00|153.1|151.8|153.2|151.9|153.26|151.96|152.94|151.64|253
1660765500000|2022-08-17 19:45:00|153.19|151.89|152.43|151.13|153.26|151.96|152.33|151.03|259
1660765800000|2022-08-17 19:50:00|152.42|151.12|152.71|151.41|152.81|151.51|152.39|151.09|216
1660766100000|2022-08-17 19:55:00|152.72|151.42|152.59|151.29|152.79|151.49|152.37|151.07|218
1660766400000|2022-08-17 20:00:00|152.63|151.33|152.56|151.26|152.74|151.44|152.13|150.83|293
1660766700000|2022-08-17 20:05:00|152.55|151.25|153.31|152.01|153.31|152.01|152.47|151.17|287
1660767000000|2022-08-17 20:10:00|153.32|152.02|153.76|152.46|154.16|152.86|153.32|152.02|401
1660767300000|2022-08-17 20:15:00|153.77|152.47|153.61|152.31|154.04|152.74|153.57|152.27|313
1660767600000|2022-08-17 20:20:00|153.64|152.34|153.21|151.91|153.73|152.43|152.84|151.54|291
1660767900000|2022-08-17 20:25:00|153.2|151.9|153.22|151.92|153.34|152.04|152.91|151.61|184
1660768200000|2022-08-17 20:30:00|153.21|151.91|153.11|151.81|153.32|152.02|152.92|151.62|246
1660768500000|2022-08-17 20:35:00|153.1|151.8|152.68|151.38|153.1|151.8|152.65|151.35|231
1660768800000|2022-08-17 20:40:00|152.67|151.37|152.44|151.14|152.73|151.43|152.36|151.06|199
1660769100000|2022-08-17 20:45:00|152.45|151.15|152.82|151.52|152.86|151.56|152.33|151.03|212
1660769400000|2022-08-17 20:50:00|152.83|151.53|152.27|150.97|152.83|151.53|151.95|150.65|198
1660769700000|2022-08-17 20:55:00|152.26|150.96|152.03|150.73|152.51|151.21|152.02|150.72|214
1660770000000|2022-08-17 21:00:00|152.02|150.72|151.24|149.94|152.28|150.98|151.23|149.93|196
1660770300000|2022-08-17 21:05:00|151.25|149.95|151.56|150.26|151.83|150.53|150.86|149.56|182
1660770600000|2022-08-17 21:10:00|151.53|150.23|149.69|148.39|151.54|150.24|149.06|147.76|283
1660770900000|2022-08-17 21:15:00|149.7|148.4|149.36|148.06|150.42|149.12|149.36|148.06|226
1660771200000|2022-08-17 21:20:00|149.38|148.08|149.11|147.81|149.78|148.48|149.02|147.72|334
1660771500000|2022-08-17 21:25:00|149.1|147.8|148.83|147.53|149.16|147.86|148.21|146.91|292
1660771800000|2022-08-17 21:30:00|148.81|147.51|148.73|147.43|149.41|148.11|148.71|147.41|161
1660772100000|2022-08-17 21:35:00|148.72|147.42|148.01|146.71|148.72|147.42|148.01|146.71|110
1660772400000|2022-08-17 21:40:00|148.02|146.72|147.37|146.07|148.05|146.75|147.24|145.94|299
1660772700000|2022-08-17 21:45:00|147.38|146.08|148.23|146.93|148.25|146.95|147.38|146.08|199
1660773000000|2022-08-17 21:50:00|148.21|146.91|147.57|146.27|148.23|146.93|147.08|145.78|252
1660773300000|2022-08-17 21:55:00|147.56|146.26|148.17|146.87|148.24|146.94|147.52|146.22|169
1660773600000|2022-08-17 22:00:00|148.14|146.84|147.56|146.26|148.15|146.85|147.53|146.23|233
1660773900000|2022-08-17 22:05:00|147.57|146.27|148.1|146.8|148.19|146.89|146.92|145.62|352
1660774200000|2022-08-17 22:10:00|148.08|146.78|149.16|147.86|150.18|148.88|148.01|146.71|415
1660774500000|2022-08-17 22:15:00|149.15|147.85|148.5|147.2|149.31|148.01|148.37|147.07|406
1660774800000|2022-08-17 22:20:00|148.51|147.21|148.05|146.75|148.51|147.21|147.92|146.62|352
1660775100000|2022-08-17 22:25:00|148.07|146.77|148.16|146.86|148.43|147.13|147.64|146.34|291
1660775400000|2022-08-17 22:30:00|148.17|146.87|148.25|146.95|148.32|147.02|147.75|146.45|229
1660775700000|2022-08-17 22:35:00|148.26|146.96|148.06|146.76|148.28|146.98|147.76|146.46|219
1660776000000|2022-08-17 22:40:00|148.03|146.73|148.4|147.1|148.74|147.44|147.92|146.62|283
1660776300000|2022-08-17 22:45:00|148.41|147.11|148.76|147.46|148.8|147.5|148.21|146.91|255
1660776600000|2022-08-17 22:50:00|148.75|147.45|148.11|146.81|149|147.7|148.1|146.8|318
1660776900000|2022-08-17 22:55:00|148.08|146.78|147.98|146.68|148.15|146.85|147.43|146.13|225
1660777200000|2022-08-17 23:00:00|147.99|146.69|148.03|146.73|148.14|146.84|147.8|146.5|222
1660777500000|2022-08-17 23:05:00|148.02|146.72|147.83|146.53|148.12|146.82|147.7|146.4|242
1660777800000|2022-08-17 23:10:00|147.82|146.52|148.08|146.78|148.16|146.86|147.51|146.21|233
1660778100000|2022-08-17 23:15:00|148.09|146.79|147.99|146.69|148.22|146.92|147.97|146.67|170
1660778400000|2022-08-17 23:20:00|147.98|146.68|148.1|146.8|148.22|146.92|147.81|146.51|179
1660778700000|2022-08-17 23:25:00|148.11|146.81|147.74|146.44|148.11|146.81|147.09|145.79|262
1660779000000|2022-08-17 23:30:00|147.75|146.45|148.01|146.71|148.02|146.72|147.72|146.42|171
1660779300000|2022-08-17 23:35:00|148.02|146.72|148.24|146.94|148.41|147.11|148|146.7|136
1660779600000|2022-08-17 23:40:00|148.25|146.95|148.66|147.36|148.95|147.65|148.25|146.95|243
1660779900000|2022-08-17 23:45:00|148.68|147.38|148.39|147.09|148.82|147.52|148.38|147.08|184
1660780200000|2022-08-17 23:50:00|148.38|147.08|148.12|146.82|148.6|147.3|148.05|146.75|242
1660780500000|2022-08-17 23:55:00|148.05|146.75|148.75|147.45|148.79|147.49|148.03|146.73|181
1660780800000|2022-08-18 00:00:00|148.76|147.46|147.61|146.31|148.81|147.51|147.14|145.84|359
1660781100000|2022-08-18 00:05:00|147.68|146.38|146.2|144.9|147.72|146.42|145.89|144.59|526
1660781400000|2022-08-18 00:10:00|146.19|144.89|146.72|145.42|147.11|145.81|146.19|144.89|382
1660781700000|2022-08-18 00:15:00|146.71|145.41|145.93|144.63|147.17|145.87|145.83|144.53|334
1660782000000|2022-08-18 00:20:00|145.91|144.61|145.16|143.86|145.92|144.62|144.88|143.58|415
1660782300000|2022-08-18 00:25:00|145.15|143.85|144.46|143.16|145.15|143.85|144.24|142.94|453
1660782600000|2022-08-18 00:30:00|144.45|143.15|144.62|143.32|145.24|143.94|144.42|143.12|430
1660782900000|2022-08-18 00:35:00|144.61|143.31|145.05|143.75|145.05|143.75|144.54|143.24|414
1660783200000|2022-08-18 00:40:00|145.07|143.77|145.37|144.07|145.44|144.14|144.73|143.43|265
1660783500000|2022-08-18 00:45:00|145.38|144.08|145.03|143.73|145.53|144.23|144.76|143.46|350
1660783800000|2022-08-18 00:50:00|145|143.7|145.36|144.06|145.41|144.11|144.92|143.62|317
1660784100000|2022-08-18 00:55:00|145.37|144.07|145.75|144.45|146.14|144.84|145.05|143.75|372
1660784400000|2022-08-18 01:00:00|145.74|144.44|145.22|143.92|145.86|144.56|145.15|143.85|448
1660784700000|2022-08-18 01:05:00|145.23|143.93|145.19|143.89|145.28|143.98|144.88|143.58|254
1660785000000|2022-08-18 01:10:00|145.18|143.88|144.71|143.41|145.18|143.88|144.62|143.32|290
1660785300000|2022-08-18 01:15:00|144.75|143.45|145.9|144.6|145.92|144.62|144.68|143.38|314
1660785600000|2022-08-18 01:20:00|145.89|144.59|145.33|144.03|145.93|144.63|145.1|143.8|232
1660785900000|2022-08-18 01:25:00|145.34|144.04|145.65|144.35|145.7|144.4|145.29|143.99|230
1660786200000|2022-08-18 01:30:00|145.64|144.34|145.39|144.09|145.76|144.46|145.19|143.89|173
1660786500000|2022-08-18 01:35:00|145.4|144.1|145.51|144.21|145.56|144.26|145.31|144.01|172
1660786800000|2022-08-18 01:40:00|145.48|144.18|145.44|144.14|145.63|144.33|145.35|144.05|257
1660787100000|2022-08-18 01:45:00|145.42|144.12|145.4|144.1|145.53|144.23|145.3|144|264
1660787400000|2022-08-18 01:50:00|145.38|144.08|145.62|144.32|145.86|144.56|145.31|144.01|226
1660787700000|2022-08-18 01:55:00|145.61|144.31|146.17|144.87|146.67|145.37|145.42|144.12|273
1660788000000|2022-08-18 02:00:00|146.18|144.88|145.95|144.65|146.24|144.94|145.88|144.58|216
1660788300000|2022-08-18 02:05:00|145.97|144.67|145.91|144.61|146.06|144.76|145.62|144.32|215
1660788600000|2022-08-18 02:10:00|145.92|144.62|145.83|144.53|146.14|144.84|145.77|144.47|135
1660788900000|2022-08-18 02:15:00|145.86|144.56|145.79|144.49|146.01|144.71|145.69|144.39|133
1660789200000|2022-08-18 02:20:00|145.78|144.48|145.63|144.33|145.99|144.69|145.42|144.12|177
1660789500000|2022-08-18 02:25:00|145.62|144.32|145.07|143.77|145.71|144.41|145.06|143.76|244
1660789800000|2022-08-18 02:30:00|145.09|143.79|145.46|144.16|145.48|144.18|145.06|143.76|138
1660790100000|2022-08-18 02:35:00|145.45|144.15|145.41|144.11|145.47|144.17|145.14|143.84|148
1660790400000|2022-08-18 02:40:00|145.42|144.12|145.26|143.96|145.71|144.41|145.15|143.85|136
1660790700000|2022-08-18 02:45:00|145.24|143.94|145.29|143.99|145.45|144.15|145.24|143.94|234
1660791000000|2022-08-18 02:50:00|145.28|143.98|145.18|143.88|145.34|144.04|145|143.7|136
1660791300000|2022-08-18 02:55:00|145.17|143.87|145.42|144.12|145.46|144.16|145.15|143.85|129
1660791600000|2022-08-18 03:00:00|145.43|144.13|144.94|143.64|145.43|144.13|144.72|143.42|222
1660791900000|2022-08-18 03:05:00|144.93|143.63|144.58|143.28|145.01|143.71|144.54|143.24|159
1660792200000|2022-08-18 03:10:00|144.57|143.27|144.67|143.37|144.81|143.51|143.88|142.58|214
1660792500000|2022-08-18 03:15:00|144.68|143.38|144.71|143.41|144.87|143.57|144.45|143.15|194
1660792800000|2022-08-18 03:20:00|144.7|143.4|144.54|143.24|144.94|143.64|144.5|143.2|208
1660793100000|2022-08-18 03:25:00|144.55|143.25|144.58|143.28|144.9|143.6|144.39|143.09|183
1660793400000|2022-08-18 03:30:00|144.6|143.3|144.96|143.66|144.96|143.66|144.36|143.06|177
1660793700000|2022-08-18 03:35:00|144.97|143.67|144.73|143.43|145|143.7|144.65|143.35|182
1660794000000|2022-08-18 03:40:00|144.72|143.42|144.26|142.96|144.75|143.45|144.13|142.83|251
1660794300000|2022-08-18 03:45:00|144.25|142.95|144.74|143.44|144.76|143.46|144.13|142.83|258
1660794600000|2022-08-18 03:50:00|144.73|143.43|144.42|143.12|144.74|143.44|144.27|142.97|186
1660794900000|2022-08-18 03:55:00|144.41|143.11|144.17|142.87|144.41|143.11|144.1|142.8|173
1660795200000|2022-08-18 04:00:00|144.18|142.88|144.04|142.74|144.3|143|143.97|142.67|253
1660795500000|2022-08-18 04:05:00|143.95|142.65|143.89|142.59|143.95|142.65|143.33|142.03|189
1660795800000|2022-08-18 04:10:00|143.88|142.58|143.06|141.76|143.91|142.61|143.06|141.76|243
1660796100000|2022-08-18 04:15:00|143.07|141.77|143.54|142.24|143.68|142.38|143.07|141.77|223
1660796400000|2022-08-18 04:20:00|143.55|142.25|143.95|142.65|144.06|142.76|143.55|142.25|220
1660796700000|2022-08-18 04:25:00|143.96|142.66|143.54|142.24|144.11|142.81|143.51|142.21|176
1660797000000|2022-08-18 04:30:00|143.51|142.21|143.98|142.68|144.03|142.73|143.51|142.21|146
1660797300000|2022-08-18 04:35:00|144.02|142.72|144.24|142.94|144.39|143.09|143.87|142.57|220
1660797600000|2022-08-18 04:40:00|144.25|142.95|143.94|142.64|144.25|142.95|143.88|142.58|125
1660797900000|2022-08-18 04:45:00|143.96|142.66|144.48|143.18|144.63|143.33|143.94|142.64|173
1660798200000|2022-08-18 04:50:00|144.47|143.17|144.04|142.74|144.58|143.28|144|142.7|192
1660798500000|2022-08-18 04:55:00|144.02|142.72|144.09|142.79|144.41|143.11|143.89|142.59|165
1660798800000|2022-08-18 05:00:00|144.1|142.8|143.98|142.68|144.12|142.82|143.63|142.33|190
1660799100000|2022-08-18 05:05:00|143.95|142.65|143.93|142.63|143.98|142.68|143.63|142.33|186
1660799400000|2022-08-18 05:10:00|143.95|142.65|144.06|142.76|144.48|143.18|143.93|142.63|216
1660799700000|2022-08-18 05:15:00|144.07|142.77|144.44|143.14|144.46|143.16|143.98|142.68|194
1660800000000|2022-08-18 05:20:00|144.43|143.13|144.5|143.2|144.51|143.21|144.12|142.82|189
1660800300000|2022-08-18 05:25:00|144.51|143.21|144.43|143.13|144.6|143.3|144.23|142.93|183
1660800600000|2022-08-18 05:30:00|144.44|143.14|144.19|142.89|144.47|143.17|144.08|142.78|232
1660800900000|2022-08-18 05:35:00|144.22|142.92|144.23|142.93|144.28|142.98|144.01|142.71|168
1660801200000|2022-08-18 05:40:00|144.24|142.94|144.35|143.05|144.37|143.07|144.13|142.83|191
1660801500000|2022-08-18 05:45:00|144.32|143.02|143.89|142.59|144.39|143.09|143.85|142.55|156
1660801800000|2022-08-18 05:50:00|143.91|142.61|143.63|142.33|143.91|142.61|143.49|142.19|149
1660802100000|2022-08-18 05:55:00|143.64|142.34|143.62|142.32|143.76|142.46|143.57|142.27|122
1660802400000|2022-08-18 06:00:00|143.58|142.28|144.04|142.74|144.13|142.83|143.58|142.28|220
1660802700000|2022-08-18 06:05:00|144.03|142.73|144.08|142.78|144.18|142.88|143.86|142.56|205
1660803000000|2022-08-18 06:10:00|144.09|142.79|144.06|142.76|144.13|142.83|143.93|142.63|190
1660803300000|2022-08-18 06:15:00|144.04|142.74|143.9|142.6|144.16|142.86|143.9|142.6|121
1660803600000|2022-08-18 06:20:00|143.91|142.61|143.79|142.49|143.95|142.65|143.54|142.24|151
1660803900000|2022-08-18 06:25:00|143.8|142.5|143.77|142.47|143.88|142.58|143.71|142.41|111
1660804200000|2022-08-18 06:30:00|143.76|142.46|143.25|141.95|143.77|142.47|143.12|141.82|171
1660804500000|2022-08-18 06:35:00|143.24|141.94|143.09|141.79|143.33|142.03|143.08|141.78|108
1660804800000|2022-08-18 06:40:00|143.08|141.78|142.88|141.58|143.16|141.86|142.42|141.12|183
1660805100000|2022-08-18 06:45:00|142.89|141.59|142.94|141.64|143.01|141.71|142.63|141.33|185
1660805400000|2022-08-18 06:50:00|142.95|141.65|142.1|140.8|143.05|141.75|142.08|140.78|215
1660805700000|2022-08-18 06:55:00|142.11|140.81|142.26|140.96|142.42|141.12|142.1|140.8|164
1660806000000|2022-08-18 07:00:00|142.27|140.97|142.32|141.02|142.5|141.2|142.15|140.85|197
1660806300000|2022-08-18 07:05:00|142.31|141.01|142.79|141.49|142.79|141.49|142.12|140.82|153
1660806600000|2022-08-18 07:10:00|142.8|141.5|143.65|142.35|143.7|142.4|142.79|141.49|151
1660806900000|2022-08-18 07:15:00|143.64|142.34|143.27|141.97|144.19|142.89|143.21|141.91|343
1660807200000|2022-08-18 07:20:00|143.29|141.99|144.97|143.67|144.97|143.67|143.29|141.99|221
1660807500000|2022-08-18 07:25:00|144.98|143.68|144.84|143.54|145.21|143.91|144.39|143.09|267
1660807800000|2022-08-18 07:30:00|144.85|143.55|144.62|143.32|145.07|143.77|144.61|143.31|183
1660808100000|2022-08-18 07:35:00|144.61|143.31|145.42|144.12|145.96|144.66|144.55|143.25|262
1660808400000|2022-08-18 07:40:00|145.43|144.13|145.56|144.26|145.94|144.64|145.3|144|196
1660808700000|2022-08-18 07:45:00|145.54|144.24|145.35|144.05|145.94|144.64|145.31|144.01|178
1660809000000|2022-08-18 07:50:00|145.37|144.07|145.3|144|145.54|144.24|145.01|143.71|169
1660809300000|2022-08-18 07:55:00|145.31|144.01|145.06|143.76|145.35|144.05|144.96|143.66|153
1660809600000|2022-08-18 08:00:00|145.05|143.75|144.49|143.19|145.23|143.93|144.46|143.16|284
1660809900000|2022-08-18 08:05:00|144.5|143.2|144.82|143.52|144.93|143.63|144.3|143|308
1660810200000|2022-08-18 08:10:00|144.76|143.46|144.94|143.64|144.98|143.68|144.54|143.24|198
1660810500000|2022-08-18 08:15:00|144.95|143.65|144.77|143.47|145.12|143.82|144.75|143.45|189
1660810800000|2022-08-18 08:20:00|144.78|143.48|144.99|143.69|145.06|143.76|144.6|143.3|162
1660811100000|2022-08-18 08:25:00|145.02|143.72|145.24|143.94|145.26|143.96|144.84|143.54|144
1660811400000|2022-08-18 08:30:00|145.23|143.93|145.04|143.74|145.26|143.96|144.99|143.69|186
1660811700000|2022-08-18 08:35:00|145.05|143.75|144.5|143.2|145.06|143.76|144.33|143.03|161
1660812000000|2022-08-18 08:40:00|144.51|143.21|144.39|143.09|144.51|143.21|143.86|142.56|209
1660812300000|2022-08-18 08:45:00|144.38|143.08|145.57|144.27|145.67|144.37|144.35|143.05|312
1660812600000|2022-08-18 08:50:00|145.59|144.29|145.69|144.39|145.69|144.39|145.39|144.09|252
1660812900000|2022-08-18 08:55:00|145.7|144.4|145.6|144.3|146.03|144.73|145.45|144.15|211
1660813200000|2022-08-18 09:00:00|145.59|144.29|145.66|144.36|145.71|144.41|145.55|144.25|176
1660813500000|2022-08-18 09:05:00|145.68|144.38|145.33|144.03|145.76|144.46|145.21|143.91|259
1660813800000|2022-08-18 09:10:00|145.32|144.02|145.59|144.29|145.59|144.29|145.32|144.02|70
1660814100000|2022-08-18 09:15:00|145.6|144.3|145.61|144.31|145.64|144.34|145.56|144.26|49
1660814400000|2022-08-18 09:20:00|145.6|144.3|145.89|144.59|145.89|144.59|145.6|144.3|76
1660814700000|2022-08-18 09:25:00|145.86|144.56|145.62|144.32|146.06|144.76|145.55|144.25|138
1660815000000|2022-08-18 09:30:00|145.61|144.31|145.31|144.01|145.69|144.39|145.2|143.9|116
1660815300000|2022-08-18 09:35:00|145.28|143.98|145|143.7|145.56|144.26|144.73|143.43|178
1660815600000|2022-08-18 09:40:00|145.01|143.71|145.17|143.87|145.3|144|144.98|143.68|163
1660815900000|2022-08-18 09:45:00|145.16|143.86|144.62|143.32|145.27|143.97|144.62|143.32|201
1660816200000|2022-08-18 09:50:00|144.63|143.33|145.55|144.25|145.68|144.38|144.63|143.33|227
1660816500000|2022-08-18 09:55:00|145.56|144.26|145.81|144.51|145.83|144.53|145.51|144.21|210
1660816800000|2022-08-18 10:00:00|145.79|144.49|145.96|144.66|145.97|144.67|145.77|144.47|175
1660817100000|2022-08-18 10:05:00|145.97|144.67|146.09|144.79|146.5|145.2|145.9|144.6|158
1660817400000|2022-08-18 10:10:00|146.08|144.78|145.31|144.01|146.23|144.93|144.95|143.65|338
1660817700000|2022-08-18 10:15:00|145.3|144|145.34|144.04|145.53|144.23|144.88|143.58|254
1660818000000|2022-08-18 10:20:00|145.36|144.06|145.44|144.14|145.58|144.28|145.33|144.03|156
1660818300000|2022-08-18 10:25:00|145.43|144.13|145.04|143.74|145.43|144.13|145|143.7|216
1660818600000|2022-08-18 10:30:00|145.03|143.73|144.83|143.53|145.14|143.84|144.67|143.37|169
1660818900000|2022-08-18 10:35:00|144.85|143.55|144.81|143.51|145.07|143.77|144.68|143.38|281
1660819200000|2022-08-18 10:40:00|144.86|143.56|144.56|143.26|144.89|143.59|144.31|143.01|302
1660819500000|2022-08-18 10:45:00|144.59|143.29|144.33|143.03|144.68|143.38|144.33|143.03|172
1660819800000|2022-08-18 10:50:00|144.32|143.02|144.34|143.04|144.55|143.25|144.2|142.9|202
1660820100000|2022-08-18 10:55:00|144.33|143.03|144.42|143.12|144.48|143.18|144.33|143.03|96
1660820400000|2022-08-18 11:00:00|144.44|143.14|144.42|143.12|144.45|143.15|144.36|143.06|93
1660820700000|2022-08-18 11:05:00|144.44|143.14|144.32|143.02|144.46|143.16|144.3|143|105
1660821000000|2022-08-18 11:10:00|144.33|143.03|143.84|142.54|144.52|143.22|143.84|142.54|325
1660821300000|2022-08-18 11:15:00|143.83|142.53|143.9|142.6|144.18|142.88|143.41|142.11|253
1660821600000|2022-08-18 11:20:00|143.93|142.63|144.24|142.94|144.36|143.06|143.93|142.63|200
1660821900000|2022-08-18 11:25:00|144.25|142.95|144.42|143.12|144.47|143.17|144.12|142.82|261
1660822200000|2022-08-18 11:30:00|144.41|143.11|144.37|143.07|144.52|143.22|144.31|143.01|289
1660822500000|2022-08-18 11:35:00|144.36|143.06|144.36|143.06|144.52|143.22|144.26|142.96|126
1660822800000|2022-08-18 11:40:00|144.38|143.08|144.44|143.14|144.44|143.14|144.25|142.95|93
1660823100000|2022-08-18 11:45:00|144.43|143.13|144.49|143.19|144.51|143.21|144.4|143.1|132
1660823400000|2022-08-18 11:50:00|144.48|143.18|144.44|143.14|144.48|143.18|144.31|143.01|89
1660823700000|2022-08-18 11:55:00|144.43|143.13|144.5|143.2|144.5|143.2|144.32|143.02|189
1660824000000|2022-08-18 12:00:00|144.51|143.21|145.22|143.92|145.3|144|144.51|143.21|263
1660824300000|2022-08-18 12:05:00|145.23|143.93|145.13|143.83|145.74|144.44|145.11|143.81|215
1660824600000|2022-08-18 12:10:00|145.12|143.82|144.74|143.44|145.18|143.88|144.72|143.42|142
1660824900000|2022-08-18 12:15:00|144.73|143.43|144.54|143.24|144.73|143.43|144.47|143.17|172
1660825200000|2022-08-18 12:20:00|144.53|143.23|145.02|143.72|145.44|144.14|144.49|143.19|307
1660825500000|2022-08-18 12:25:00|145.07|143.77|144.51|143.21|145.27|143.97|144.5|143.2|229
1660825800000|2022-08-18 12:30:00|144.5|143.2|144.92|143.62|145.17|143.87|144.5|143.2|400
1660826100000|2022-08-18 12:35:00|144.94|143.64|144.53|143.23|144.96|143.66|144.3|143|235
1660826400000|2022-08-18 12:40:00|144.52|143.22|144.83|143.53|144.91|143.61|144.35|143.05|181
1660826700000|2022-08-18 12:45:00|144.82|143.52|145.12|143.82|145.27|143.97|144.6|143.3|210
1660827000000|2022-08-18 12:50:00|145.13|143.83|145.09|143.79|145.25|143.95|144.93|143.63|209
1660827300000|2022-08-18 12:55:00|145.08|143.78|145.33|144.03|145.41|144.11|145.01|143.71|122
1660827600000|2022-08-18 13:00:00|145.36|144.06|145.22|143.92|145.55|144.25|145.22|143.92|212
1660827900000|2022-08-18 13:05:00|145.23|143.93|145.39|144.09|145.41|144.11|145.08|143.78|173
1660828200000|2022-08-18 13:10:00|145.38|144.08|145.3|144|145.43|144.13|145.2|143.9|111
1660828500000|2022-08-18 13:15:00|145.29|143.99|145.16|143.86|145.38|144.08|145.11|143.81|244
1660828800000|2022-08-18 13:20:00|145.15|143.85|144.8|143.5|145.15|143.85|144.79|143.49|255
1660829100000|2022-08-18 13:25:00|144.79|143.49|144.57|143.27|144.83|143.53|144.31|143.01|242
1660829400000|2022-08-18 13:30:00|144.56|143.26|144.08|142.78|144.69|143.39|143.95|142.65|329
1660829700000|2022-08-18 13:35:00|144.07|142.77|144.42|143.12|144.53|143.23|143.91|142.61|329
1660830000000|2022-08-18 13:40:00|144.41|143.11|144.55|143.25|144.59|143.29|144.16|142.86|299
1660830300000|2022-08-18 13:45:00|144.6|143.3|144.3|143|144.6|143.3|144.29|142.99|229
1660830600000|2022-08-18 13:50:00|144.29|142.99|144.2|142.9|144.45|143.15|144.19|142.89|246
1660830900000|2022-08-18 13:55:00|144.19|142.89|143.94|142.64|144.29|142.99|143.8|142.5|226
1660831200000|2022-08-18 14:00:00|143.93|142.63|143.61|142.31|143.97|142.67|142.65|141.35|187
1660831500000|2022-08-18 14:05:00|143.6|142.3|143.6|142.3|143.7|142.4|143.49|142.19|118
1660831800000|2022-08-18 14:10:00|143.61|142.31|143.6|142.3|143.63|142.33|143.29|141.99|223
1660832100000|2022-08-18 14:15:00|143.61|142.31|143.79|142.49|143.81|142.51|143.6|142.3|184
1660832400000|2022-08-18 14:20:00|143.78|142.48|143.79|142.49|143.93|142.63|143.52|142.22|114
1660832700000|2022-08-18 14:25:00|143.77|142.47|143.47|142.17|143.79|142.49|143.47|142.17|144
1660833000000|2022-08-18 14:30:00|143.48|142.18|143.18|141.88|143.66|142.36|142.82|141.52|254
1660833300000|2022-08-18 14:35:00|143.19|141.89|143.93|142.63|144|142.7|143.17|141.87|167
1660833600000|2022-08-18 14:40:00|143.94|142.64|144.02|142.72|144.19|142.89|143.88|142.58|241
1660833900000|2022-08-18 14:45:00|144.01|142.71|144.15|142.85|144.15|142.85|143.78|142.48|202
1660834200000|2022-08-18 14:50:00|144.14|142.84|143.98|142.68|144.19|142.89|143.98|142.68|77
1660834500000|2022-08-18 14:55:00|143.96|142.66|143.76|142.46|143.96|142.66|143.56|142.26|194
1660834800000|2022-08-18 15:00:00|143.77|142.47|143.83|142.53|144.1|142.8|143.75|142.45|141
1660835100000|2022-08-18 15:05:00|143.78|142.48|143.6|142.3|143.78|142.48|143.38|142.08|235
1660835400000|2022-08-18 15:10:00|143.59|142.29|144.2|142.9|144.25|142.95|143.59|142.29|224
1660835700000|2022-08-18 15:15:00|144.21|142.91|144.54|143.24|145.06|143.76|144.19|142.89|237
1660836000000|2022-08-18 15:20:00|144.53|143.23|144.95|143.65|145.03|143.73|144.51|143.21|234
1660836300000|2022-08-18 15:25:00|144.94|143.64|144.89|143.59|145.06|143.76|144.8|143.5|193
1660836600000|2022-08-18 15:30:00|144.9|143.6|144.75|143.45|145|143.7|144.72|143.42|275
1660836900000|2022-08-18 15:35:00|144.74|143.44|144.79|143.49|144.95|143.65|144.56|143.26|176
1660837200000|2022-08-18 15:40:00|144.8|143.5|144.58|143.28|144.84|143.54|144.57|143.27|151
1660837500000|2022-08-18 15:45:00|144.6|143.3|145.36|144.06|145.41|144.11|144.49|143.19|200
1660837800000|2022-08-18 15:50:00|145.35|144.05|145.09|143.79|145.4|144.1|144.87|143.57|166
1660838100000|2022-08-18 15:55:00|145.12|143.82|144.94|143.64|145.28|143.98|144.9|143.6|179
1660838400000|2022-08-18 16:00:00|144.93|143.63|144.65|143.35|145.05|143.75|144.53|143.23|122
1660838700000|2022-08-18 16:05:00|144.66|143.36|144.8|143.5|144.84|143.54|144.48|143.18|190
1660839000000|2022-08-18 16:10:00|144.83|143.53|144.75|143.45|144.94|143.64|144.51|143.21|210
1660839300000|2022-08-18 16:15:00|144.76|143.46|144.87|143.57|144.88|143.58|144.54|143.24|110
1660839600000|2022-08-18 16:20:00|144.88|143.58|144.17|142.87|144.92|143.62|143.92|142.62|311
1660839900000|2022-08-18 16:25:00|144.16|142.86|144.12|142.82|144.36|143.06|143.97|142.67|154
1660840200000|2022-08-18 16:30:00|144.13|142.83|144.11|142.81|144.26|142.96|143.61|142.31|223
1660840500000|2022-08-18 16:35:00|144.12|142.82|143.53|142.23|144.12|142.82|143.37|142.07|260
1660840800000|2022-08-18 16:40:00|143.54|142.24|143.42|142.12|143.62|142.32|143.41|142.11|203
1660841100000|2022-08-18 16:45:00|143.41|142.11|143.86|142.56|143.88|142.58|143.29|141.99|176
1660841400000|2022-08-18 16:50:00|143.85|142.55|144.52|143.22|144.52|143.22|143.8|142.5|178
1660841700000|2022-08-18 16:55:00|144.51|143.21|144.58|143.28|144.62|143.32|144.37|143.07|255
1660842000000|2022-08-18 17:00:00|144.57|143.27|146.25|144.95|146.99|145.69|144.57|143.27|404
1660842300000|2022-08-18 17:05:00|146.26|144.96|146.7|145.4|146.7|145.4|145.96|144.66|293
1660842600000|2022-08-18 17:10:00|146.69|145.39|146.22|144.92|147.09|145.79|146.1|144.8|265
1660842900000|2022-08-18 17:15:00|146.21|144.91|146|144.7|146.25|144.95|145.4|144.1|255
1660843200000|2022-08-18 17:20:00|145.99|144.69|145.84|144.54|146.16|144.86|145.83|144.53|185
1660843500000|2022-08-18 17:25:00|145.83|144.53|146.44|145.14|147.04|145.74|145.6|144.3|239
1660843800000|2022-08-18 17:30:00|146.47|145.17|146.05|144.75|146.51|145.21|145.43|144.13|265
1660844100000|2022-08-18 17:35:00|146.06|144.76|145.83|144.53|146.1|144.8|145.69|144.39|184
1660844400000|2022-08-18 17:40:00|145.82|144.52|145.85|144.55|145.98|144.68|145.53|144.23|170
1660844700000|2022-08-18 17:45:00|145.82|144.52|145.57|144.27|145.92|144.62|145.55|144.25|145
1660845000000|2022-08-18 17:50:00|145.56|144.26|145.25|143.95|145.59|144.29|145.12|143.82|278
1660845300000|2022-08-18 17:55:00|145.26|143.96|145.42|144.12|145.59|144.29|145.23|143.93|171
1660845600000|2022-08-18 18:00:00|145.43|144.13|145.55|144.25|145.65|144.35|145.16|143.86|194
1660845900000|2022-08-18 18:05:00|145.57|144.27|145.39|144.09|145.57|144.27|145.19|143.89|148
1660846200000|2022-08-18 18:10:00|145.4|144.1|145.72|144.42|145.8|144.5|145.39|144.09|87
1660846500000|2022-08-18 18:15:00|145.74|144.44|146.12|144.82|146.14|144.84|145.58|144.28|75
1660846800000|2022-08-18 18:20:00|146.13|144.83|146.09|144.79|146.14|144.84|145.58|144.28|138
1660847100000|2022-08-18 18:25:00|146.1|144.8|146.41|145.11|146.63|145.33|146.06|144.76|128
1660847400000|2022-08-18 18:30:00|146.4|145.1|145.96|144.66|146.45|145.15|145.91|144.61|152
1660847700000|2022-08-18 18:35:00|145.95|144.65|146.44|145.14|146.55|145.25|145.87|144.57|170
1660848000000|2022-08-18 18:40:00|146.45|145.15|146.25|144.95|146.56|145.26|146.17|144.87|175
1660848300000|2022-08-18 18:45:00|146.28|144.98|146.35|145.05|146.49|145.19|145.77|144.47|235
1660848600000|2022-08-18 18:50:00|146.36|145.06|147.09|145.79|147.11|145.81|146.34|145.04|176
1660848900000|2022-08-18 18:55:00|147.11|145.81|147.45|146.15|148.96|147.66|147.1|145.8|389
1660849200000|2022-08-18 19:00:00|147.44|146.14|147.73|146.43|148.14|146.84|147.27|145.97|258
1660849500000|2022-08-18 19:05:00|147.74|146.44|147.75|146.45|148.11|146.81|147.24|145.94|312
1660849800000|2022-08-18 19:10:00|147.76|146.46|148.47|147.17|148.6|147.3|147.71|146.41|210
1660850100000|2022-08-18 19:15:00|148.49|147.19|148.06|146.76|148.5|147.2|147.77|146.47|303
1660850400000|2022-08-18 19:20:00|148.07|146.77|148.19|146.89|148.25|146.95|147.78|146.48|208
1660850700000|2022-08-18 19:25:00|148.21|146.91|148.4|147.1|148.94|147.64|148.07|146.77|290
1660851000000|2022-08-18 19:30:00|148.39|147.09|148.59|147.29|148.71|147.41|148.19|146.89|238
1660851300000|2022-08-18 19:35:00|148.6|147.3|148.46|147.16|148.68|147.38|148.23|146.93|190
1660851600000|2022-08-18 19:40:00|148.45|147.15|148.29|146.99|148.5|147.2|148.04|146.74|167
1660851900000|2022-08-18 19:45:00|148.3|147|147.99|146.69|148.31|147.01|147.53|146.23|254
1660852200000|2022-08-18 19:50:00|147.95|146.65|148.2|146.9|148.52|147.22|147.7|146.4|180
1660852500000|2022-08-18 19:55:00|148.19|146.89|148.22|146.92|148.41|147.11|147.97|146.67|196
1660852800000|2022-08-18 20:00:00|148.21|146.91|148.37|147.07|148.47|147.17|148.1|146.8|220
1660853100000|2022-08-18 20:05:00|148.38|147.08|147.57|146.27|148.46|147.16|147.4|146.1|296
1660853400000|2022-08-18 20:10:00|147.58|146.28|148.26|146.96|148.29|146.99|147.24|145.94|258
1660853700000|2022-08-18 20:15:00|148.25|146.95|147.44|146.14|148.27|146.97|147.44|146.14|219
1660854000000|2022-08-18 20:20:00|147.45|146.15|148.47|147.17|148.53|147.23|147.42|146.12|196
1660854300000|2022-08-18 20:25:00|148.46|147.16|148.45|147.15|148.46|147.16|148.02|146.72|112
1660854600000|2022-08-18 20:30:00|148.5|147.2|149.04|147.74|149.32|148.02|148.5|147.2|184
1660854900000|2022-08-18 20:35:00|149.03|147.73|149.16|147.86|149.25|147.95|148.5|147.2|213
1660855200000|2022-08-18 20:40:00|149.17|147.87|148.98|147.68|149.29|147.99|148.77|147.47|177
1660855500000|2022-08-18 20:45:00|148.97|147.67|149.19|147.89|149.26|147.96|148.76|147.46|162
1660855800000|2022-08-18 20:50:00|149.17|147.87|149.49|148.19|149.86|148.56|148.99|147.69|239
1660856100000|2022-08-18 20:55:00|149.51|148.21|150.04|148.74|150.28|148.98|149.39|148.09|290
1660856400000|2022-08-18 21:00:00|150.05|148.75|149.79|148.49|150.18|148.88|149.67|148.37|182
1660856700000|2022-08-18 21:05:00|149.8|148.5|150.08|148.78|150.23|148.93|149.36|148.06|185
1660857000000|2022-08-18 21:10:00|150.09|148.79|149.9|148.6|150.27|148.97|149.57|148.27|147
1660857300000|2022-08-18 21:15:00|149.91|148.61|150.31|149.01|150.32|149.02|149.75|148.45|166
1660857600000|2022-08-18 21:20:00|150.29|148.99|150.35|149.05|150.42|149.12|150.2|148.9|217
1660857900000|2022-08-18 21:25:00|150.33|149.03|150.76|149.46|150.77|149.47|150.33|149.03|116
1660858200000|2022-08-18 21:30:00|150.73|149.43|151.48|150.18|152.25|150.95|150.73|149.43|234
1660858500000|2022-08-18 21:35:00|151.49|150.19|153.66|152.36|153.94|152.64|151.21|149.91|349
1660858800000|2022-08-18 21:40:00|153.62|152.32|153.46|152.16|153.7|152.4|152.5|151.2|297
1660859100000|2022-08-18 21:45:00|153.47|152.17|153.74|152.44|154.28|152.98|152.7|151.4|383
1660859400000|2022-08-18 21:50:00|153.72|152.42|153.91|152.61|154.92|153.62|153.69|152.39|363
1660859700000|2022-08-18 21:55:00|153.9|152.6|154.03|152.73|154.26|152.96|153.29|151.99|299
1660860000000|2022-08-18 22:00:00|154|152.7|154.8|153.5|154.83|153.53|153.96|152.66|412
1660860300000|2022-08-18 22:05:00|154.81|153.51|154.35|153.05|155.96|154.66|153.94|152.64|533
1660860600000|2022-08-18 22:10:00|154.36|153.06|153.5|152.2|155.25|153.95|153.25|151.95|454
1660860900000|2022-08-18 22:15:00|153.43|152.13|153.53|152.23|154.19|152.89|152.36|151.06|414
1660861200000|2022-08-18 22:20:00|153.55|152.25|153.72|152.42|154.24|152.94|152.95|151.65|358
1660861500000|2022-08-18 22:25:00|153.66|152.36|154.19|152.89|154.19|152.89|153.57|152.27|316
1660861800000|2022-08-18 22:30:00|154.18|152.88|153.21|151.91|154.27|152.97|153.1|151.8|297
1660862100000|2022-08-18 22:35:00|153.16|151.86|154.08|152.78|154.35|153.05|153.1|151.8|225
1660862400000|2022-08-18 22:40:00|154.1|152.8|155.5|154.2|155.87|154.57|154.02|152.72|440
1660862700000|2022-08-18 22:45:00|155.52|154.22|155.35|154.05|156.35|155.05|155.2|153.9|423
1660863000000|2022-08-18 22:50:00|155.34|154.04|155.89|154.59|156.11|154.81|155.03|153.73|317
1660863300000|2022-08-18 22:55:00|155.88|154.58|155.5|154.2|156.75|155.45|155.48|154.18|411
1660863600000|2022-08-18 23:00:00|155.51|154.21|155.61|154.31|155.96|154.66|155.2|153.9|297
1660863900000|2022-08-18 23:05:00|155.6|154.3|154.69|153.39|155.89|154.59|154.47|153.17|316
1660864200000|2022-08-18 23:10:00|154.68|153.38|153.47|152.17|154.68|153.38|153.2|151.9|474
1660864500000|2022-08-18 23:15:00|153.46|152.16|148.04|146.74|153.75|152.45|148.02|146.72|546
1660864800000|2022-08-18 23:20:00|147.83|146.53|147.13|145.83|148.26|146.96|144.76|143.46|945
1660865100000|2022-08-18 23:25:00|147.12|145.82|148.23|146.93|148.34|147.04|144.93|143.63|697
1660865400000|2022-08-18 23:30:00|148.19|146.89|148.88|147.58|149.54|148.24|147.73|146.43|619
1660865700000|2022-08-18 23:35:00|148.92|147.62|149.43|148.13|149.87|148.57|148.81|147.51|508
1660866000000|2022-08-18 23:40:00|149.42|148.12|148.56|147.26|149.63|148.33|148.53|147.23|487
1660866300000|2022-08-18 23:45:00|148.58|147.28|148.77|147.47|148.86|147.56|147.96|146.66|466
1660866600000|2022-08-18 23:50:00|148.78|147.48|147.99|146.69|148.92|147.62|147.15|145.85|480
1660866900000|2022-08-18 23:55:00|147.97|146.67|149.03|147.73|149.09|147.79|147.76|146.46|360
1660867200000|2022-08-19 00:00:00|149.01|147.71|149.04|147.74|149.74|148.44|148.24|146.94|572
1660867500000|2022-08-19 00:05:00|149.07|147.77|148.4|147.1|149.37|148.07|148|146.7|571
1660867800000|2022-08-19 00:10:00|148.41|147.11|146.84|145.54|148.76|147.46|146.38|145.08|530
1660868100000|2022-08-19 00:15:00|146.85|145.55|146.38|145.08|147.45|146.15|146.23|144.93|494
1660868400000|2022-08-19 00:20:00|146.37|145.07|146.38|145.08|146.73|145.43|144.96|143.66|696
1660868700000|2022-08-19 00:25:00|146.39|145.09|147.42|146.12|147.45|146.15|146.01|144.71|563
1660869000000|2022-08-19 00:30:00|147.43|146.13|146.58|145.28|147.43|146.13|146.4|145.1|532
1660869300000|2022-08-19 00:35:00|146.51|145.21|145.8|144.5|147.02|145.72|145.33|144.03|510
1660869600000|2022-08-19 00:40:00|145.81|144.51|143.29|141.99|145.82|144.52|141.8|140.5|666
1660869900000|2022-08-19 00:45:00|143.31|142.01|144.25|142.95|144.63|143.33|143.3|142|383
1660870200000|2022-08-19 00:50:00|144.24|142.94|143.32|142.02|144.45|143.15|142.89|141.59|407
1660870500000|2022-08-19 00:55:00|143.3|142|143.26|141.96|143.66|142.36|143|141.7|320
1660870800000|2022-08-19 01:00:00|143.25|141.95|142.37|141.07|143.33|142.03|142|140.7|485
1660871100000|2022-08-19 01:05:00|142.4|141.1|141.07|139.77|142.53|141.23|139.69|138.39|433
1660871400000|2022-08-19 01:10:00|141.08|139.78|140.53|139.23|141.28|139.98|140.06|138.76|510
1660871700000|2022-08-19 01:15:00|140.54|139.24|140.5|139.2|140.75|139.45|140.1|138.8|452
1660872000000|2022-08-19 01:20:00|140.54|139.24|139.31|138.01|140.59|139.29|139.1|137.8|465
1660872300000|2022-08-19 01:25:00|139.25|137.95|139.92|138.62|140.1|138.8|138.08|136.78|636
1660872600000|2022-08-19 01:30:00|139.94|138.64|140.64|139.34|140.87|139.57|139.68|138.38|502
1660872900000|2022-08-19 01:35:00|140.68|139.38|140.37|139.07|140.86|139.56|139.83|138.53|313
1660873200000|2022-08-19 01:40:00|140.36|139.06|140.26|138.96|140.53|139.23|139.99|138.69|250
1660873500000|2022-08-19 01:45:00|140.24|138.94|140.18|138.88|140.59|139.29|140.11|138.81|275
1660873800000|2022-08-19 01:50:00|140.12|138.82|140.06|138.76|140.48|139.18|139.54|138.24|389
1660874100000|2022-08-19 01:55:00|140.05|138.75|140.59|139.29|140.66|139.36|139.8|138.5|277
1660874400000|2022-08-19 02:00:00|140.6|139.3|139.77|138.47|140.66|139.36|139.62|138.32|291
1660874700000|2022-08-19 02:05:00|139.75|138.45|140.54|139.24|140.71|139.41|139.63|138.33|250
1660875000000|2022-08-19 02:10:00|140.53|139.23|140.92|139.62|140.96|139.66|140.44|139.14|252
1660875300000|2022-08-19 02:15:00|140.87|139.57|141.13|139.83|141.74|140.44|140.8|139.5|356
1660875600000|2022-08-19 02:20:00|141.14|139.84|140.82|139.52|141.28|139.98|140.41|139.11|302
1660875900000|2022-08-19 02:25:00|140.83|139.53|140.75|139.45|141.09|139.79|140.52|139.22|264
1660876200000|2022-08-19 02:30:00|140.76|139.46|140.62|139.32|140.79|139.49|140.26|138.96|216
1660876500000|2022-08-19 02:35:00|140.64|139.34|140.04|138.74|140.81|139.51|139.9|138.6|242
1660876800000|2022-08-19 02:40:00|140.05|138.75|140.07|138.77|140.37|139.07|139.89|138.59|198
1660877100000|2022-08-19 02:45:00|140.06|138.76|140.32|139.02|140.72|139.42|139.96|138.66|183
1660877400000|2022-08-19 02:50:00|140.27|138.97|140.14|138.84|140.34|139.04|139.93|138.63|195
1660877700000|2022-08-19 02:55:00|140.12|138.82|140.42|139.12|140.55|139.25|140.07|138.77|179
1660878000000|2022-08-19 03:00:00|140.37|139.07|140.22|138.92|140.62|139.32|140.16|138.86|197
1660878300000|2022-08-19 03:05:00|140.17|138.87|139.77|138.47|140.17|138.87|139.62|138.32|186
1660878600000|2022-08-19 03:10:00|139.79|138.49|139.35|138.05|139.79|138.49|139.21|137.91|264
1660878900000|2022-08-19 03:15:00|139.34|138.04|139.16|137.86|139.55|138.25|138.75|137.45|261
1660879200000|2022-08-19 03:20:00|139.17|137.87|138.6|137.3|139.24|137.94|138.5|137.2|322
1660879500000|2022-08-19 03:25:00|138.61|137.31|139.04|137.74|139.23|137.93|138.52|137.22|246
1660879800000|2022-08-19 03:30:00|139.05|137.75|140.26|138.96|140.26|138.96|138.98|137.68|192
1660880100000|2022-08-19 03:35:00|140.27|138.97|140.22|138.92|140.3|139|139.84|138.54|277
1660880400000|2022-08-19 03:40:00|140.23|138.93|140.23|138.93|140.56|139.26|140.03|138.73|268
1660880700000|2022-08-19 03:45:00|140.2|138.9|139.92|138.62|140.24|138.94|139.51|138.21|219
1660881000000|2022-08-19 03:50:00|139.9|138.6|139.62|138.32|139.9|138.6|139.54|138.24|177
1660881300000|2022-08-19 03:55:00|139.61|138.31|139.11|137.81|139.77|138.47|139.08|137.78|293
1660881600000|2022-08-19 04:00:00|139.1|137.8|139.43|138.13|139.43|138.13|138.81|137.51|226
1660881900000|2022-08-19 04:05:00|139.41|138.11|138.82|137.52|139.45|138.15|138.76|137.46|135
1660882200000|2022-08-19 04:10:00|138.81|137.51|138.84|137.54|139.06|137.76|138.6|137.3|204
1660882500000|2022-08-19 04:15:00|138.81|137.51|138.94|137.64|138.97|137.67|138.54|137.24|201
1660882800000|2022-08-19 04:20:00|138.93|137.63|139.34|138.04|139.34|138.04|138.81|137.51|243
1660883100000|2022-08-19 04:25:00|139.35|138.05|139.42|138.12|139.44|138.14|139.12|137.82|171
1660883400000|2022-08-19 04:30:00|139.41|138.11|140.1|138.8|140.1|138.8|139.39|138.09|143
1660883700000|2022-08-19 04:35:00|140.12|138.82|140.05|138.75|140.2|138.9|139.72|138.42|185
1660884000000|2022-08-19 04:40:00|140.07|138.77|139.7|138.4|140.13|138.83|139.53|138.23|174
1660884300000|2022-08-19 04:45:00|139.69|138.39|139.33|138.03|139.85|138.55|139.29|137.99|129
1660884600000|2022-08-19 04:50:00|139.32|138.02|139.68|138.38|139.8|138.5|139.17|137.87|144
1660884900000|2022-08-19 04:55:00|139.69|138.39|139.84|138.54|140.02|138.72|139.69|138.39|204
1660885200000|2022-08-19 05:00:00|139.88|138.58|139.93|138.63|140.07|138.77|139.79|138.49|150
1660885500000|2022-08-19 05:05:00|139.94|138.64|140.24|138.94|140.26|138.96|139.74|138.44|154
1660885800000|2022-08-19 05:10:00|140.26|138.96|139.91|138.61|140.3|139|139.86|138.56|143
1660886100000|2022-08-19 05:15:00|139.9|138.6|140.39|139.09|140.39|139.09|139.82|138.52|180
1660886400000|2022-08-19 05:20:00|140.36|139.06|140.68|139.38|141.3|140|140.36|139.06|267
1660886700000|2022-08-19 05:25:00|140.71|139.41|140.79|139.49|140.84|139.54|140.44|139.14|136
1660887000000|2022-08-19 05:30:00|140.78|139.48|140.42|139.12|140.93|139.63|140.37|139.07|143
1660887300000|2022-08-19 05:35:00|140.43|139.13|140.36|139.06|140.53|139.23|140.03|138.73|144
1660887600000|2022-08-19 05:40:00|140.35|139.05|140.03|138.73|140.46|139.16|139.91|138.61|156
1660887900000|2022-08-19 05:45:00|140.02|138.72|140.24|138.94|140.29|138.99|139.95|138.65|81
1660888200000|2022-08-19 05:50:00|140.25|138.95|140.92|139.62|141.27|139.97|140.24|138.94|236
1660888500000|2022-08-19 05:55:00|141|139.7|141.03|139.73|141.06|139.76|140.8|139.5|122
1660888800000|2022-08-19 06:00:00|141.04|139.74|140.76|139.46|141.09|139.79|140.7|139.4|166
1660889100000|2022-08-19 06:05:00|140.75|139.45|140.61|139.31|140.83|139.53|140.54|139.24|147
1660889400000|2022-08-19 06:10:00|140.62|139.32|140.44|139.14|140.74|139.44|140.25|138.95|201
1660889700000|2022-08-19 06:15:00|140.43|139.13|139.96|138.66|140.46|139.16|139.91|138.61|166
1660890000000|2022-08-19 06:20:00|139.98|138.68|139.91|138.61|140.27|138.97|139.89|138.59|136
1660890300000|2022-08-19 06:25:00|139.92|138.62|140.01|138.71|140.11|138.81|139.89|138.59|182
1660890600000|2022-08-19 06:30:00|140.02|138.72|137.82|136.52|140.1|138.8|136.99|135.69|584
1660890900000|2022-08-19 06:35:00|137.81|136.51|132.31|131.01|138.01|136.71|126.15|124.85|717
1660891200000|2022-08-19 06:40:00|132.34|131.04|132.38|131.08|132.85|131.55|131.07|129.77|864
1660891500000|2022-08-19 06:45:00|132.43|131.13|131.61|130.31|132.43|131.13|130.45|129.15|790
1660891800000|2022-08-19 06:50:00|131.59|130.29|131.58|130.28|131.8|130.5|130.93|129.63|714
1660892100000|2022-08-19 06:55:00|131.57|130.27|131.41|130.11|132.08|130.78|131.08|129.78|551
1660892400000|2022-08-19 07:00:00|131.42|130.12|133.56|132.26|133.56|132.26|131.22|129.92|500
1660892700000|2022-08-19 07:05:00|133.57|132.27|132.48|131.18|133.99|132.69|132.09|130.79|520
1660893000000|2022-08-19 07:10:00|132.49|131.19|132.62|131.32|132.95|131.65|132.29|130.99|442
1660893300000|2022-08-19 07:15:00|132.63|131.33|132.47|131.17|132.79|131.49|132.11|130.81|339
1660893600000|2022-08-19 07:20:00|132.48|131.18|132.14|130.84|132.52|131.22|131.87|130.57|343
1660893900000|2022-08-19 07:25:00|132.13|130.83|132.08|130.78|132.15|130.85|131.55|130.25|395
1660894200000|2022-08-19 07:30:00|132.06|130.76|132.12|130.82|132.39|131.09|131.86|130.56|292
1660894500000|2022-08-19 07:35:00|132.11|130.81|131.5|130.2|132.19|130.89|131.49|130.19|330
1660894800000|2022-08-19 07:40:00|131.49|130.19|131.89|130.59|131.91|130.61|131.48|130.18|188
1660895100000|2022-08-19 07:45:00|131.87|130.57|131.79|130.49|132.25|130.95|131.77|130.47|211
1660895400000|2022-08-19 07:50:00|131.78|130.48|132.7|131.4|132.71|131.41|131.62|130.32|224
1660895700000|2022-08-19 07:55:00|132.72|131.42|131.82|130.52|132.74|131.44|131.82|130.52|254
1660896000000|2022-08-19 08:00:00|131.83|130.53|131.66|130.36|132.19|130.89|131.22|129.92|267
1660896300000|2022-08-19 08:05:00|131.67|130.37|131.32|130.02|131.71|130.41|131.07|129.77|418
1660896600000|2022-08-19 08:10:00|131.31|130.01|131.76|130.46|131.85|130.55|131.11|129.81|240
1660896900000|2022-08-19 08:15:00|131.78|130.48|131.33|130.03|131.78|130.48|130.88|129.58|175
1660897200000|2022-08-19 08:20:00|131.32|130.02|130.71|129.41|131.32|130.02|130.63|129.33|208
1660897500000|2022-08-19 08:25:00|130.75|129.45|131.01|129.71|131.11|129.81|130.75|129.45|124
1660897800000|2022-08-19 08:30:00|130.95|129.65|130.41|129.11|131.01|129.71|130.13|128.83|278
1660898100000|2022-08-19 08:35:00|130.39|129.09|131.49|130.19|131.69|130.39|130.39|129.09|268
1660898400000|2022-08-19 08:40:00|131.51|130.21|131.66|130.36|131.71|130.41|131.32|130.02|237
1660898700000|2022-08-19 08:45:00|131.67|130.37|131.49|130.19|131.79|130.49|131.32|130.02|160
1660899000000|2022-08-19 08:50:00|131.48|130.18|131.24|129.94|131.61|130.31|131.09|129.79|137
1660899300000|2022-08-19 08:55:00|131.25|129.95|131.17|129.87|131.6|130.3|131.14|129.84|187
1660899600000|2022-08-19 09:00:00|131.15|129.85|131.14|129.84|131.33|130.03|131.03|129.73|184
1660899900000|2022-08-19 09:05:00|131.13|129.83|130.97|129.67|131.33|130.03|130.95|129.65|138
1660900200000|2022-08-19 09:10:00|130.96|129.66|130.94|129.64|131.02|129.72|130.71|129.41|99
1660900500000|2022-08-19 09:15:00|130.92|129.62|130.9|129.6|130.96|129.66|130.62|129.32|126
1660900800000|2022-08-19 09:20:00|130.85|129.55|130.96|129.66|130.96|129.66|130.4|129.1|146
1660901100000|2022-08-19 09:25:00|130.97|129.67|131.29|129.99|131.44|130.14|130.97|129.67|191
1660901400000|2022-08-19 09:30:00|131.28|129.98|131.47|130.17|131.47|130.17|131.16|129.86|174
1660901700000|2022-08-19 09:35:00|131.49|130.19|132.1|130.8|132.2|130.9|131.49|130.19|201
1660902000000|2022-08-19 09:40:00|132.12|130.82|131.48|130.18|132.18|130.88|131.47|130.17|152
1660902300000|2022-08-19 09:45:00|131.47|130.17|131.44|130.14|131.57|130.27|131.1|129.8|233
1660902600000|2022-08-19 09:50:00|131.42|130.12|131.43|130.13|132.2|130.9|131.3|130|301
1660902900000|2022-08-19 09:55:00|131.42|130.12|131.75|130.45|131.78|130.48|131.38|130.08|167
1660903200000|2022-08-19 10:00:00|131.74|130.44|131.72|130.42|131.95|130.65|131.48|130.18|249
1660903500000|2022-08-19 10:05:00|131.71|130.41|131.7|130.4|131.95|130.65|131.61|130.31|202
1660903800000|2022-08-19 10:10:00|131.72|130.42|131.87|130.57|132.26|130.96|131.7|130.4|185
1660904100000|2022-08-19 10:15:00|131.9|130.6|132.39|131.09|132.41|131.11|131.87|130.57|234
1660904400000|2022-08-19 10:20:00|132.42|131.12|132.41|131.11|132.73|131.43|132.39|131.09|215
1660904700000|2022-08-19 10:25:00|132.46|131.16|132.41|131.11|132.71|131.41|132.38|131.08|204
1660905000000|2022-08-19 10:30:00|132.34|131.04|132.01|130.71|132.65|131.35|131.95|130.65|170
1660905300000|2022-08-19 10:35:00|132.04|130.74|132.16|130.86|132.22|130.92|131.76|130.46|228
1660905600000|2022-08-19 10:40:00|132.15|130.85|131.95|130.65|132.25|130.95|131.61|130.31|201
1660905900000|2022-08-19 10:45:00|131.96|130.66|131.28|129.98|132.06|130.76|131.22|129.92|295
1660906200000|2022-08-19 10:50:00|131.29|129.99|131.51|130.21|131.7|130.4|131.15|129.85|276
1660906500000|2022-08-19 10:55:00|131.5|130.2|131.41|130.11|131.65|130.35|131.17|129.87|233
1660906800000|2022-08-19 11:00:00|131.38|130.08|131.05|129.75|131.55|130.25|130.89|129.59|291
1660907100000|2022-08-19 11:05:00|131.01|129.71|131.29|129.99|131.56|130.26|129.27|127.97|554
1660907400000|2022-08-19 11:10:00|131.3|130|131.58|130.28|132.07|130.77|130.96|129.66|413
1660907700000|2022-08-19 11:15:00|131.59|130.29|131.41|130.11|131.61|130.31|130.9|129.6|298
1660908000000|2022-08-19 11:20:00|131.42|130.12|131.41|130.11|131.71|130.41|131.41|130.11|182
1660908300000|2022-08-19 11:25:00|131.4|130.1|131.11|129.81|131.54|130.24|131.04|129.74|328
1660908600000|2022-08-19 11:30:00|131.06|129.76|130.73|129.43|131.43|130.13|130.4|129.1|432
1660908900000|2022-08-19 11:35:00|130.72|129.42|129.77|128.47|131.05|129.75|129.28|127.98|424
1660909200000|2022-08-19 11:40:00|129.72|128.42|130.77|129.47|130.82|129.52|129.68|128.38|498
1660909500000|2022-08-19 11:45:00|130.72|129.42|131.47|130.17|131.65|130.35|130.61|129.31|440
1660909800000|2022-08-19 11:50:00|131.48|130.18|131.48|130.18|131.57|130.27|131.18|129.88|304
1660910100000|2022-08-19 11:55:00|131.49|130.19|131.84|130.54|132.04|130.74|131.28|129.98|192
1660910400000|2022-08-19 12:00:00|131.82|130.52|132.28|130.98|132.28|130.98|131.56|130.26|280
1660910700000|2022-08-19 12:05:00|132.26|130.96|132.01|130.71|132.28|130.98|131.47|130.17|280
1660911000000|2022-08-19 12:10:00|132.06|130.76|131.7|130.4|132.14|130.84|131.47|130.17|222
1660911300000|2022-08-19 12:15:00|131.69|130.39|132.1|130.8|132.29|130.99|131.55|130.25|310
1660911600000|2022-08-19 12:20:00|132.11|130.81|131.5|130.2|132.28|130.98|131.46|130.16|357
1660911900000|2022-08-19 12:25:00|131.51|130.21|131.39|130.09|131.73|130.43|131.28|129.98|205
1660912200000|2022-08-19 12:30:00|131.41|130.11|131.46|130.16|131.53|130.23|130.61|129.31|444
1660912500000|2022-08-19 12:35:00|131.48|130.18|131.74|130.44|131.74|130.44|131.27|129.97|336
1660912800000|2022-08-19 12:40:00|131.73|130.43|132.35|131.05|132.38|131.08|131.71|130.41|283
1660913100000|2022-08-19 12:45:00|132.4|131.1|132.26|130.96|132.88|131.58|132.22|130.92|439
1660913400000|2022-08-19 12:50:00|132.27|130.97|132.41|131.11|132.61|131.31|132.25|130.95|391
1660913700000|2022-08-19 12:55:00|132.42|131.12|132.01|130.71|132.51|131.21|131.91|130.61|339
1660914000000|2022-08-19 13:00:00|132.02|130.72|131.82|130.52|132.1|130.8|131.7|130.4|199
1660914300000|2022-08-19 13:05:00|131.83|130.53|131.79|130.49|131.94|130.64|131.75|130.45|138
1660914600000|2022-08-19 13:10:00|131.8|130.5|131.87|130.57|131.96|130.66|131.7|130.4|120
1660914900000|2022-08-19 13:15:00|131.86|130.56|132.23|130.93|132.25|130.95|131.74|130.44|158
1660915200000|2022-08-19 13:20:00|132.22|130.92|132.37|131.07|132.58|131.28|132.2|130.9|141
1660915500000|2022-08-19 13:25:00|132.38|131.08|132.18|130.88|132.39|131.09|132.16|130.86|136
1660915800000|2022-08-19 13:30:00|132.17|130.87|132.07|130.77|132.3|131|131.9|130.6|316
1660916100000|2022-08-19 13:35:00|132.08|130.78|131.53|130.23|132.24|130.94|131.27|129.97|280
1660916400000|2022-08-19 13:40:00|131.54|130.24|131.22|129.92|131.55|130.25|130.87|129.57|282
1660916700000|2022-08-19 13:45:00|131.21|129.91|131.12|129.82|131.29|129.99|130.9|129.6|258
1660917000000|2022-08-19 13:50:00|131.11|129.81|131.31|130.01|131.45|130.15|130.85|129.55|312
1660917300000|2022-08-19 13:55:00|131.3|130|131.03|129.73|131.34|130.04|131|129.7|172
1660917600000|2022-08-19 14:00:00|131.04|129.74|131.51|130.21|131.85|130.55|131|129.7|217
1660917900000|2022-08-19 14:05:00|131.52|130.22|131.31|130.01|131.61|130.31|131.21|129.91|131
1660918200000|2022-08-19 14:10:00|131.3|130|131.23|129.93|131.39|130.09|131.16|129.86|178
1660918500000|2022-08-19 14:15:00|131.25|129.95|131.63|130.33|131.69|130.39|131.24|129.94|141
1660918800000|2022-08-19 14:20:00|131.68|130.38|131.48|130.18|131.78|130.48|131.4|130.1|215
1660919100000|2022-08-19 14:25:00|131.47|130.17|132.05|130.75|132.09|130.79|131.21|129.91|236
1660919400000|2022-08-19 14:30:00|132.03|130.73|132.26|130.96|132.6|131.3|131.9|130.6|288
1660919700000|2022-08-19 14:35:00|132.27|130.97|131.9|130.6|132.31|131.01|131.82|130.52|123
1660920000000|2022-08-19 14:40:00|131.89|130.59|131.82|130.52|131.99|130.69|131.51|130.21|146
1660920300000|2022-08-19 14:45:00|131.81|130.51|131.76|130.46|131.94|130.64|131.61|130.31|178
1660920600000|2022-08-19 14:50:00|131.77|130.47|131.42|130.12|131.87|130.57|131.39|130.09|228
1660920900000|2022-08-19 14:55:00|131.41|130.11|131.41|130.11|131.59|130.29|131.3|130|214
1660921200000|2022-08-19 15:00:00|131.42|130.12|131.21|129.91|131.46|130.16|131.19|129.89|174
1660921500000|2022-08-19 15:05:00|131.2|129.9|131.31|130.01|131.34|130.04|131.11|129.81|169
1660921800000|2022-08-19 15:10:00|131.3|130|131.61|130.31|131.62|130.32|131.13|129.83|132
1660922100000|2022-08-19 15:15:00|131.58|130.28|131.6|130.3|131.74|130.44|131.3|130|157
1660922400000|2022-08-19 15:20:00|131.58|130.28|131.65|130.35|131.68|130.38|131.43|130.13|106
1660922700000|2022-08-19 15:25:00|131.63|130.33|131.59|130.29|131.63|130.33|131.4|130.1|163
1660923000000|2022-08-19 15:30:00|131.6|130.3|131.51|130.21|131.62|130.32|131.39|130.09|217
1660923300000|2022-08-19 15:35:00|131.49|130.19|131.35|130.05|131.52|130.22|131.31|130.01|146
1660923600000|2022-08-19 15:40:00|131.36|130.06|131.96|130.66|131.96|130.66|131.27|129.97|215
1660923900000|2022-08-19 15:45:00|131.95|130.65|132.06|130.76|132.19|130.89|131.93|130.63|217
1660924200000|2022-08-19 15:50:00|132.08|130.78|132.13|130.83|132.18|130.88|131.9|130.6|176
1660924500000|2022-08-19 15:55:00|132.16|130.86|132.22|130.92|132.31|131.01|132.15|130.85|96
1660924800000|2022-08-19 16:00:00|132.17|130.87|131.94|130.64|132.23|130.93|131.87|130.57|269
1660925100000|2022-08-19 16:05:00|131.93|130.63|131.53|130.23|132.23|130.93|131.5|130.2|245
1660925400000|2022-08-19 16:10:00|131.5|130.2|131.98|130.68|132.23|130.93|131.5|130.2|206
1660925700000|2022-08-19 16:15:00|132|130.7|131.99|130.69|132.13|130.83|131.61|130.31|258
1660926000000|2022-08-19 16:20:00|132.01|130.71|132.61|131.31|132.61|131.31|131.97|130.67|154
1660926300000|2022-08-19 16:25:00|132.58|131.28|132.86|131.56|133.3|132|132.54|131.24|267
1660926600000|2022-08-19 16:30:00|132.88|131.58|133.32|132.02|133.68|132.38|132.71|131.41|374
1660926900000|2022-08-19 16:35:00|133.31|132.01|135.17|133.87|136.19|134.89|133.28|131.98|447
1660927200000|2022-08-19 16:40:00|135.16|133.86|134.57|133.27|135.16|133.86|134.52|133.22|397
1660927500000|2022-08-19 16:45:00|134.59|133.29|133.6|132.3|134.74|133.44|133.52|132.22|367
1660927800000|2022-08-19 16:50:00|133.59|132.29|134.14|132.84|134.39|133.09|133.54|132.24|211
1660928100000|2022-08-19 16:55:00|134.15|132.85|133.72|132.42|134.19|132.89|133.65|132.35|238
1660928400000|2022-08-19 17:00:00|133.71|132.41|133.83|132.53|133.94|132.64|133.7|132.4|168
1660928700000|2022-08-19 17:05:00|133.84|132.54|133.72|132.42|133.89|132.59|133.39|132.09|169
1660929000000|2022-08-19 17:10:00|133.7|132.4|133.88|132.58|134.14|132.84|133.59|132.29|146
1660929300000|2022-08-19 17:15:00|133.89|132.59|133.05|131.75|133.89|132.59|132.98|131.68|235
1660929600000|2022-08-19 17:20:00|133.03|131.73|132.73|131.43|133.15|131.85|132.49|131.19|148
1660929900000|2022-08-19 17:25:00|132.72|131.42|132.91|131.61|132.92|131.62|132.14|130.84|293
1660930200000|2022-08-19 17:30:00|132.92|131.62|132.34|131.04|132.92|131.62|132.03|130.73|310
1660930500000|2022-08-19 17:35:00|132.32|131.02|132.19|130.89|132.32|131.02|131.97|130.67|164
1660930800000|2022-08-19 17:40:00|132.17|130.87|132.08|130.78|132.38|131.08|132.06|130.76|147
1660931100000|2022-08-19 17:45:00|132.05|130.75|131.99|130.69|132.16|130.86|131.6|130.3|140
1660931400000|2022-08-19 17:50:00|132|130.7|131.81|130.51|132.13|130.83|131.64|130.34|211
1660931700000|2022-08-19 17:55:00|131.82|130.52|132.18|130.88|132.18|130.88|131.8|130.5|94
1660932000000|2022-08-19 18:00:00|132.15|130.85|132.2|130.9|132.3|131|131.95|130.65|180
1660932300000|2022-08-19 18:05:00|132.19|130.89|131.67|130.37|132.19|130.89|131.59|130.29|136
1660932600000|2022-08-19 18:10:00|131.66|130.36|131.52|130.22|131.86|130.56|131.51|130.21|149
1660932900000|2022-08-19 18:15:00|131.53|130.23|131.48|130.18|131.8|130.5|131.39|130.09|250
1660933200000|2022-08-19 18:20:00|131.5|130.2|131.38|130.08|131.54|130.24|131.12|129.82|279
1660933500000|2022-08-19 18:25:00|131.37|130.07|131.51|130.21|131.62|130.32|131.29|129.99|220
1660933800000|2022-08-19 18:30:00|131.49|130.19|131.87|130.57|131.93|130.63|131.37|130.07|185
1660934100000|2022-08-19 18:35:00|131.88|130.58|131.62|130.32|131.91|130.61|131.47|130.17|124
1660934400000|2022-08-19 18:40:00|131.61|130.31|131.76|130.46|131.77|130.47|131.48|130.18|70
1660934700000|2022-08-19 18:45:00|131.77|130.47|131.82|130.52|132.09|130.79|131.64|130.34|126
1660935000000|2022-08-19 18:50:00|131.83|130.53|131.82|130.52|131.91|130.61|131.5|130.2|111
1660935300000|2022-08-19 18:55:00|131.89|130.59|131.96|130.66|131.96|130.66|131.62|130.32|144
1660935600000|2022-08-19 19:00:00|131.97|130.67|131.63|130.33|132.29|130.99|131.61|130.31|180
1660935900000|2022-08-19 19:05:00|131.64|130.34|130.88|129.58|131.87|130.57|130.35|129.05|483
1660936200000|2022-08-19 19:10:00|130.87|129.57|131.48|130.18|131.75|130.45|130.87|129.57|334
1660936500000|2022-08-19 19:15:00|131.49|130.19|131.92|130.62|132.26|130.96|131.45|130.15|264
1660936800000|2022-08-19 19:20:00|131.93|130.63|132.75|131.45|132.77|131.47|131.9|130.6|146
1660937100000|2022-08-19 19:25:00|132.77|131.47|132.6|131.3|132.89|131.59|132.34|131.04|212
1660937400000|2022-08-19 19:30:00|132.59|131.29|132.5|131.2|132.85|131.55|132.48|131.18|173
1660937700000|2022-08-19 19:35:00|132.51|131.21|132.11|130.81|132.52|131.22|132.07|130.77|231
1660938000000|2022-08-19 19:40:00|132.12|130.82|132|130.7|132.3|131|131.83|130.53|178
1660938300000|2022-08-19 19:45:00|132.02|130.72|131.93|130.63|132.13|130.83|131.67|130.37|128
1660938600000|2022-08-19 19:50:00|131.94|130.64|132.36|131.06|132.51|131.21|131.88|130.58|245
1660938900000|2022-08-19 19:55:00|132.35|131.05|131.84|130.54|132.41|131.11|131.81|130.51|161
1660939200000|2022-08-19 20:00:00|131.82|130.52|132.16|130.86|132.16|130.86|131.82|130.52|147
1660939500000|2022-08-19 20:05:00|132.15|130.85|131.93|130.63|132.15|130.85|131.73|130.43|170
1660939800000|2022-08-19 20:10:00|131.87|130.57|132.1|130.8|132.1|130.8|131.77|130.47|82
1660940100000|2022-08-19 20:15:00|132.2|130.9|131.73|130.43|132.26|130.96|131.73|130.43|132
1660940400000|2022-08-19 20:20:00|131.72|130.42|131.89|130.59|131.96|130.66|131.61|130.31|98
1660940700000|2022-08-19 20:25:00|131.9|130.6|131.86|130.56|132.02|130.72|131.68|130.38|183
1660941000000|2022-08-19 20:30:00|131.87|130.57|131.09|129.79|131.96|130.66|130.92|129.62|305
1660941300000|2022-08-19 20:35:00|131.08|129.78|131.36|130.06|131.49|130.19|130.78|129.48|163
1660941600000|2022-08-19 20:40:00|131.37|130.07|131.23|129.93|131.39|130.09|131.12|129.82|84
1660941900000|2022-08-19 20:45:00|131.24|129.94|131.99|130.69|132|130.7|131.06|129.76|149
1660942200000|2022-08-19 20:50:00|131.95|130.65|132.06|130.76|132.06|130.76|131.4|130.1|136
1660942500000|2022-08-19 20:55:00|132.05|130.75|131.95|130.65|132.35|131.05|131.87|130.57|120
1660984500000|2022-08-20 08:35:00|130.7|129.4|130.69|129.39|130.75|129.45|130.69|129.39|34
1660984800000|2022-08-20 08:40:00|130.7|129.4|130.66|129.36|130.7|129.4|130.62|129.32|10
1660986000000|2022-08-20 09:00:00|130.55|129.25|130.52|129.22|130.63|129.33|130.49|129.19|51
1660986300000|2022-08-20 09:05:00|130.53|129.23|130.25|128.95|130.53|129.23|130.24|128.94|91
1660986600000|2022-08-20 09:10:00|130.26|128.96|129.99|128.69|130.26|128.96|129.77|128.47|88
1660986900000|2022-08-20 09:15:00|129.94|128.64|130.03|128.73|130.09|128.79|129.91|128.61|67
1660987200000|2022-08-20 09:20:00|130.06|128.76|130.17|128.87|130.17|128.87|129.93|128.63|53
1660987500000|2022-08-20 09:25:00|130.18|128.88|130.13|128.83|130.24|128.94|130.04|128.74|36
1660987800000|2022-08-20 09:30:00|130.12|128.82|130.33|129.03|130.33|129.03|130.02|128.72|40
1660988100000|2022-08-20 09:35:00|130.34|129.04|130.32|129.02|130.4|129.1|130.25|128.95|17
1660988400000|2022-08-20 09:40:00|130.3|129|130.47|129.17|130.47|129.17|130.3|129|14
1660988700000|2022-08-20 09:45:00|130.52|129.22|130.66|129.36|130.66|129.36|130.5|129.2|19
1660989000000|2022-08-20 09:50:00|130.67|129.37|130.86|129.56|130.96|129.66|130.66|129.36|72
1660989300000|2022-08-20 09:55:00|130.84|129.54|130.81|129.51|130.92|129.62|130.72|129.42|53
1660989600000|2022-08-20 10:00:00|130.8|129.5|130.7|129.4|130.84|129.54|130.56|129.26|62
1660989900000|2022-08-20 10:05:00|130.69|129.39|130.36|129.06|130.78|129.48|130.26|128.96|116
1660990200000|2022-08-20 10:10:00|130.35|129.05|130.86|129.56|130.9|129.6|130.29|128.99|95
1660990500000|2022-08-20 10:15:00|130.9|129.6|130.69|129.39|130.9|129.6|130.59|129.29|69
1660990800000|2022-08-20 10:20:00|130.67|129.37|130.59|129.29|130.83|129.53|130.58|129.28|67
1660991100000|2022-08-20 10:25:00|130.56|129.26|130.79|129.49|130.83|129.53|130.51|129.21|65
1660991400000|2022-08-20 10:30:00|130.81|129.51|130.88|129.58|130.9|129.6|130.63|129.33|78
1660991700000|2022-08-20 10:35:00|130.87|129.57|130.14|128.84|130.91|129.61|130.12|128.82|128
1660992000000|2022-08-20 10:40:00|130.13|128.83|130.16|128.86|130.36|129.06|130.13|128.83|81
1660992300000|2022-08-20 10:45:00|130.14|128.84|130.49|129.19|130.5|129.2|130.14|128.84|66
1660992600000|2022-08-20 10:50:00|130.5|129.2|130.85|129.55|130.88|129.58|130.44|129.14|72
1660992900000|2022-08-20 10:55:00|130.86|129.56|130.78|129.48|130.86|129.56|130.61|129.31|69
1660993200000|2022-08-20 11:00:00|130.77|129.47|130.9|129.6|130.91|129.61|130.59|129.29|71
1660993500000|2022-08-20 11:05:00|130.89|129.59|130.77|129.47|130.89|129.59|130.7|129.4|67
1660993800000|2022-08-20 11:10:00|130.8|129.5|130.77|129.47|130.9|129.6|130.64|129.34|73
1660994100000|2022-08-20 11:15:00|130.76|129.46|130.94|129.64|130.95|129.65|130.71|129.41|32
1660994400000|2022-08-20 11:20:00|130.95|129.65|130.75|129.45|131.03|129.73|130.7|129.4|52
1660994700000|2022-08-20 11:25:00|130.74|129.44|130.75|129.45|130.78|129.48|130.29|128.99|104
1660995000000|2022-08-20 11:30:00|130.72|129.42|130.46|129.16|130.84|129.54|130.45|129.15|79
1660995300000|2022-08-20 11:35:00|130.45|129.15|130.34|129.04|130.46|129.16|130.26|128.96|38
1660995600000|2022-08-20 11:40:00|130.32|129.02|130.64|129.34|130.67|129.37|130.27|128.97|90
1660995900000|2022-08-20 11:45:00|130.62|129.32|130.36|129.06|130.74|129.44|130.34|129.04|88
1660996200000|2022-08-20 11:50:00|130.4|129.1|130.32|129.02|130.46|129.16|130.23|128.93|83
1660996500000|2022-08-20 11:55:00|130.31|129.01|130.28|128.98|130.42|129.12|130.23|128.93|63
1660996800000|2022-08-20 12:00:00|130.27|128.97|130.22|128.92|130.4|129.1|130.22|128.92|66
1660997100000|2022-08-20 12:05:00|130.15|128.85|129.77|128.47|130.15|128.85|129.77|128.47|75
1660997400000|2022-08-20 12:10:00|129.81|128.51|130.15|128.85|130.32|129.02|129.77|128.47|88
1660997700000|2022-08-20 12:15:00|130.21|128.91|129.51|128.21|130.24|128.94|129.4|128.1|129
1660998000000|2022-08-20 12:20:00|129.52|128.22|129.81|128.51|129.85|128.55|129.52|128.22|96
1660998300000|2022-08-20 12:25:00|129.8|128.5|130.29|128.99|130.29|128.99|129.72|128.42|64
1660998600000|2022-08-20 12:30:00|130.3|129|130.5|129.2|130.5|129.2|130.08|128.78|56
1660998900000|2022-08-20 12:35:00|130.47|129.17|130.34|129.04|130.54|129.24|130.34|129.04|80
1660999200000|2022-08-20 12:40:00|130.35|129.05|130.26|128.96|130.5|129.2|130.25|128.95|80
1660999500000|2022-08-20 12:45:00|130.27|128.97|130.16|128.86|130.35|129.05|130.14|128.84|61
1660999800000|2022-08-20 12:50:00|130.19|128.89|129.97|128.67|130.36|129.06|129.95|128.65|100
1661000100000|2022-08-20 12:55:00|129.98|128.68|129.96|128.66|130.04|128.74|129.84|128.54|81
1661000400000|2022-08-20 13:00:00|129.94|128.64|129.8|128.5|130.02|128.72|129.77|128.47|59
1661000700000|2022-08-20 13:05:00|129.81|128.51|129.95|128.65|130.01|128.71|129.81|128.51|46
1661001000000|2022-08-20 13:10:00|129.94|128.64|129.97|128.67|130.02|128.72|129.85|128.55|77
1661001300000|2022-08-20 13:15:00|129.96|128.66|129.93|128.63|130.18|128.88|129.77|128.47|67
1661001600000|2022-08-20 13:20:00|129.94|128.64|129.84|128.54|130.1|128.8|129.77|128.47|71
1661001900000|2022-08-20 13:25:00|129.83|128.53|129.99|128.69|129.99|128.69|129.82|128.52|31
1661002200000|2022-08-20 13:30:00|130|128.7|130.16|128.86|130.21|128.91|129.95|128.65|71
1661002500000|2022-08-20 13:35:00|130.17|128.87|129.77|128.47|130.19|128.89|129.77|128.47|115
1661002800000|2022-08-20 13:40:00|129.78|128.48|129.77|128.47|129.83|128.53|129.77|128.47|40
1661003100000|2022-08-20 13:45:00|129.78|128.48|130.02|128.72|130.02|128.72|129.78|128.48|23
1661003400000|2022-08-20 13:50:00|129.97|128.67|130.16|128.86|130.16|128.86|129.77|128.47|70
1661003700000|2022-08-20 13:55:00|130.15|128.85|130.33|129.03|130.56|129.26|130.04|128.74|128
1661004000000|2022-08-20 14:00:00|130.34|129.04|130.33|129.03|130.72|129.42|130.25|128.95|161
1661004300000|2022-08-20 14:05:00|130.32|129.02|130.33|129.03|130.44|129.14|130.13|128.83|87
1661004600000|2022-08-20 14:10:00|130.32|129.02|130.32|129.02|130.48|129.18|130.23|128.93|112
1661004900000|2022-08-20 14:15:00|130.27|128.97|130.24|128.94|130.47|129.17|130.21|128.91|83
1661005200000|2022-08-20 14:20:00|130.22|128.92|129.99|128.69|130.22|128.92|129.99|128.69|69
1661005500000|2022-08-20 14:25:00|129.98|128.68|130.01|128.71|130.01|128.71|129.78|128.48|34
1661005800000|2022-08-20 14:30:00|130.03|128.73|129.84|128.54|130.06|128.76|129.79|128.49|58
1661006100000|2022-08-20 14:35:00|129.81|128.51|129.94|128.64|129.94|128.64|129.71|128.41|87
1661006400000|2022-08-20 14:40:00|129.96|128.66|130.13|128.83|130.14|128.84|129.92|128.62|57
1661006700000|2022-08-20 14:45:00|130.12|128.82|130.03|128.73|130.12|128.82|129.9|128.6|73
1661007000000|2022-08-20 14:50:00|130.04|128.74|130.02|128.72|130.07|128.77|129.86|128.56|50
1661007300000|2022-08-20 14:55:00|130.01|128.71|130.05|128.75|130.08|128.78|129.85|128.55|42
1661007600000|2022-08-20 15:00:00|130.06|128.76|129.76|128.46|130.06|128.76|129.62|128.32|118
1661007900000|2022-08-20 15:05:00|129.75|128.45|129.53|128.23|129.86|128.56|129.28|127.98|197
1661008200000|2022-08-20 15:10:00|129.52|128.22|129.75|128.45|129.76|128.46|129.4|128.1|124
1661008500000|2022-08-20 15:15:00|129.76|128.46|129.47|128.17|129.92|128.62|129.44|128.14|61
1661008800000|2022-08-20 15:20:00|129.48|128.18|129.31|128.01|129.61|128.31|129.22|127.92|91
1661009100000|2022-08-20 15:25:00|129.33|128.03|129.48|128.18|129.5|128.2|129.23|127.93|93
1661009400000|2022-08-20 15:30:00|129.49|128.19|129.48|128.18|129.49|128.19|129.32|128.02|69
1661009700000|2022-08-20 15:35:00|129.49|128.19|129.41|128.11|129.49|128.19|129.21|127.91|78
1661010000000|2022-08-20 15:40:00|129.43|128.13|129.57|128.27|129.61|128.31|129.41|128.11|46
1661010300000|2022-08-20 15:45:00|129.58|128.28|129.89|128.59|129.91|128.61|129.57|128.27|67
1661010600000|2022-08-20 15:50:00|129.88|128.58|130.09|128.79|130.09|128.79|129.81|128.51|85
1661010900000|2022-08-20 15:55:00|130.1|128.8|129.93|128.63|130.19|128.89|129.83|128.53|105
1661011200000|2022-08-20 16:00:00|129.92|128.62|129.84|128.54|130.07|128.77|129.84|128.54|110
1661011500000|2022-08-20 16:05:00|129.85|128.55|130.15|128.85|130.22|128.92|129.85|128.55|50
1661011800000|2022-08-20 16:10:00|130.16|128.86|130.13|128.83|130.3|129|130.12|128.82|66
1661012100000|2022-08-20 16:15:00|130.17|128.87|130.43|129.13|130.64|129.34|130.16|128.86|75
1661012400000|2022-08-20 16:20:00|130.42|129.12|130.23|128.93|130.42|129.12|130.12|128.82|81
1661012700000|2022-08-20 16:25:00|130.24|128.94|130.99|129.69|131|129.7|130.24|128.94|90
1661013000000|2022-08-20 16:30:00|131.01|129.71|130.8|129.5|131.65|130.35|130.74|129.44|132
1661013300000|2022-08-20 16:35:00|130.79|129.49|130.25|128.95|130.82|129.52|130.22|128.92|79
1661013600000|2022-08-20 16:40:00|130.24|128.94|131.12|129.82|131.17|129.87|130.22|128.92|74
1661013900000|2022-08-20 16:45:00|131.1|129.8|130.85|129.55|131.3|130|130.7|129.4|131
1661014200000|2022-08-20 16:50:00|130.84|129.54|130.83|129.53|130.9|129.6|130.73|129.43|87
1661014500000|2022-08-20 16:55:00|130.84|129.54|130.8|129.5|131|129.7|130.67|129.37|142
1661014800000|2022-08-20 17:00:00|130.81|129.51|131.31|130.01|131.32|130.02|130.68|129.38|86
1661015100000|2022-08-20 17:05:00|131.4|130.1|130.82|129.52|131.81|130.51|130.66|129.36|200
1661015400000|2022-08-20 17:10:00|130.8|129.5|131.52|130.22|131.52|130.22|130.71|129.41|203
1661015700000|2022-08-20 17:15:00|131.51|130.21|130.93|129.63|132.42|131.12|130.93|129.63|227
1661016000000|2022-08-20 17:20:00|130.94|129.64|132.05|130.75|132.08|130.78|130.94|129.64|182
1661016300000|2022-08-20 17:25:00|132.06|130.76|133.03|131.73|133.03|131.73|131.98|130.68|86
1661016600000|2022-08-20 17:30:00|133.04|131.74|132.68|131.38|133.68|132.38|132.52|131.22|248
1661016900000|2022-08-20 17:35:00|132.64|131.34|133.46|132.16|133.46|132.16|132.62|131.32|129
1661017200000|2022-08-20 17:40:00|133.47|132.17|133.86|132.56|134.25|132.95|133.47|132.17|150
1661017500000|2022-08-20 17:45:00|133.87|132.57|134.92|133.62|135.23|133.93|133.82|132.52|259
1661017800000|2022-08-20 17:50:00|134.93|133.63|137.13|135.83|139.34|138.04|134.39|133.09|431
1661018100000|2022-08-20 17:55:00|137.09|135.79|136.57|135.27|137.46|136.16|135.61|134.31|460
1661018400000|2022-08-20 18:00:00|136.58|135.28|137.74|136.44|137.98|136.68|136.47|135.17|280
1661018700000|2022-08-20 18:05:00|137.75|136.45|138.97|137.67|139.92|138.62|137.59|136.29|440
1661019000000|2022-08-20 18:10:00|138.99|137.69|140.5|139.2|140.97|139.67|138.49|137.19|449
1661019300000|2022-08-20 18:15:00|140.51|139.21|141.65|140.35|141.72|140.42|139.66|138.36|481
1661019600000|2022-08-20 18:20:00|141.66|140.36|142.03|140.73|142.77|141.47|141.44|140.14|505
1661019900000|2022-08-20 18:25:00|142|140.7|140.97|139.67|142.46|141.16|140.48|139.18|503
1661020200000|2022-08-20 18:30:00|140.98|139.68|140.51|139.21|141.03|139.73|139.77|138.47|524
1661020500000|2022-08-20 18:35:00|140.43|139.13|139.97|138.67|140.5|139.2|139.34|138.04|353
1661020800000|2022-08-20 18:40:00|139.98|138.68|141.39|140.09|142.07|140.77|139.95|138.65|391
1661021100000|2022-08-20 18:45:00|141.4|140.1|140.95|139.65|142.26|140.96|140.43|139.13|600
1661021400000|2022-08-20 18:50:00|140.94|139.64|139.69|138.39|140.97|139.67|138.85|137.55|544
1661021700000|2022-08-20 18:55:00|139.57|138.27|138.3|137|139.69|138.39|137.96|136.66|501
1661022000000|2022-08-20 19:00:00|138.31|137.01|138.29|136.99|139.03|137.73|137.88|136.58|422
1661022300000|2022-08-20 19:05:00|138.27|136.97|137.04|135.74|138.27|136.97|137.04|135.74|459
1661022600000|2022-08-20 19:10:00|137|135.7|137.04|135.74|137.5|136.2|136.21|134.91|470
1661022900000|2022-08-20 19:15:00|137.05|135.75|138.74|137.44|139.31|138.01|136.92|135.62|358
1661023200000|2022-08-20 19:20:00|138.72|137.42|137.91|136.61|138.81|137.51|137.86|136.56|321
1661023500000|2022-08-20 19:25:00|137.9|136.6|137.48|136.18|138.03|136.73|137.33|136.03|351
1661023800000|2022-08-20 19:30:00|137.47|136.17|137.19|135.89|137.65|136.35|136.76|135.46|298
1661024100000|2022-08-20 19:35:00|137.2|135.9|137.39|136.09|137.49|136.19|136.51|135.21|372
1661024400000|2022-08-20 19:40:00|137.36|136.06|137.82|136.52|138.49|137.19|137.27|135.97|338
1661024700000|2022-08-20 19:45:00|137.81|136.51|137.62|136.32|137.97|136.67|137.43|136.13|257
1661025000000|2022-08-20 19:50:00|137.63|136.33|137.51|136.21|137.74|136.44|137.31|136.01|163
1661025300000|2022-08-20 19:55:00|137.54|136.24|137.14|135.84|137.97|136.67|136.95|135.65|212
1661025600000|2022-08-20 20:00:00|137.13|135.83|137.44|136.14|137.63|136.33|137.1|135.8|144
1661025900000|2022-08-20 20:05:00|137.45|136.15|137.3|136|137.47|136.17|136.81|135.51|170
1661026200000|2022-08-20 20:10:00|137.31|136.01|138.13|136.83|138.14|136.84|137.3|136|229
1661026500000|2022-08-20 20:15:00|138.12|136.82|137.57|136.27|138.73|137.43|137.47|136.17|323
1661026800000|2022-08-20 20:20:00|137.58|136.28|137.63|136.33|137.77|136.47|137.4|136.1|220
1661027100000|2022-08-20 20:25:00|137.64|136.34|137.64|136.34|137.65|136.35|137.27|135.97|185
1661027400000|2022-08-20 20:30:00|137.68|136.38|137.25|135.95|137.68|136.38|137.19|135.89|128
1661027700000|2022-08-20 20:35:00|137.28|135.98|137.63|136.33|137.68|136.38|137.28|135.98|91
1661028000000|2022-08-20 20:40:00|137.62|136.32|137.57|136.27|137.77|136.47|137.45|136.15|119
1661028300000|2022-08-20 20:45:00|137.58|136.28|137.36|136.06|137.6|136.3|137.16|135.86|163
1661028600000|2022-08-20 20:50:00|137.37|136.07|135.26|133.96|137.46|136.16|134.99|133.69|460
1661028900000|2022-08-20 20:55:00|135.19|133.89|135.71|134.41|136.29|134.99|135.1|133.8|481
1661029200000|2022-08-20 21:00:00|135.7|134.4|135.13|133.83|136.12|134.82|134.97|133.67|531
1661029500000|2022-08-20 21:05:00|135.12|133.82|136.23|134.93|136.39|135.09|135.11|133.81|282
1661029800000|2022-08-20 21:10:00|136.24|134.94|136.37|135.07|136.87|135.57|136.12|134.82|224
1661030100000|2022-08-20 21:15:00|136.36|135.06|135.84|134.54|136.74|135.44|135.73|134.43|162
1661030400000|2022-08-20 21:20:00|135.85|134.55|136.5|135.2|136.51|135.21|135.84|134.54|61
1661030700000|2022-08-20 21:25:00|136.49|135.19|136.05|134.75|136.52|135.22|136.02|134.72|78
1661031000000|2022-08-20 21:30:00|136.07|134.77|136.4|135.1|136.4|135.1|136.01|134.71|136
1661031300000|2022-08-20 21:35:00|136.49|135.19|137.03|135.73|137.15|135.85|136.49|135.19|73
1661031600000|2022-08-20 21:40:00|137.04|135.74|137.46|136.16|137.92|136.62|137.04|135.74|127
1661031900000|2022-08-20 21:45:00|137.37|136.07|137.89|136.59|138.13|136.83|137.37|136.07|161
1661032200000|2022-08-20 21:50:00|137.88|136.58|137.11|135.81|137.88|136.58|137.11|135.81|144
1661032500000|2022-08-20 21:55:00|137.12|135.82|137.27|135.97|137.47|136.17|137.03|135.73|111
1661032800000|2022-08-20 22:00:00|137.26|135.96|137.18|135.88|137.46|136.16|136.62|135.32|183
1661033100000|2022-08-20 22:05:00|137.19|135.89|138.24|136.94|138.28|136.98|136.85|135.55|202
1661033400000|2022-08-20 22:10:00|138.23|136.93|137.8|136.5|138.23|136.93|137.56|136.26|198
1661033700000|2022-08-20 22:15:00|137.81|136.51|137.97|136.67|138.22|136.92|137.69|136.39|182
1661034000000|2022-08-20 22:20:00|137.96|136.66|137.52|136.22|137.96|136.66|137.01|135.71|197
1661034300000|2022-08-20 22:25:00|137.51|136.21|137.29|135.99|137.51|136.21|137.16|135.86|125
1661034600000|2022-08-20 22:30:00|137.28|135.98|137.44|136.14|137.48|136.18|137.24|135.94|177
1661034900000|2022-08-20 22:35:00|137.45|136.15|137.18|135.88|137.58|136.28|137.18|135.88|122
1661035200000|2022-08-20 22:40:00|137.16|135.86|137.38|136.08|137.48|136.18|137.16|135.86|148
1661035500000|2022-08-20 22:45:00|137.37|136.07|138.02|136.72|138.13|136.83|137.31|136.01|132
1661035800000|2022-08-20 22:50:00|138.03|136.73|138.52|137.22|138.63|137.33|137.98|136.68|168
1661036100000|2022-08-20 22:55:00|138.51|137.21|139.12|137.82|139.28|137.98|138.31|137.01|191
1661036400000|2022-08-20 23:00:00|139.13|137.83|140.13|138.83|140.39|139.09|138.85|137.55|195
1661036700000|2022-08-20 23:05:00|140.12|138.82|140.01|138.71|140.33|139.03|139.36|138.06|329
1661037000000|2022-08-20 23:10:00|140|138.7|140.01|138.71|140.19|138.89|139.49|138.19|247
1661037300000|2022-08-20 23:15:00|139.97|138.67|140.65|139.35|141.2|139.9|139.89|138.59|272
1661037600000|2022-08-20 23:20:00|140.66|139.36|142.12|140.82|142.15|140.85|140.32|139.02|349
1661037900000|2022-08-20 23:25:00|142.05|140.75|142.76|141.46|143.19|141.89|142|140.7|366
1661038200000|2022-08-20 23:30:00|142.83|141.53|141.62|140.32|142.83|141.53|141.11|139.81|387
1661038500000|2022-08-20 23:35:00|141.63|140.33|140.93|139.63|141.8|140.5|140.12|138.82|329
1661038800000|2022-08-20 23:40:00|140.94|139.64|140.88|139.58|141.32|140.02|140.53|139.23|248
1661039100000|2022-08-20 23:45:00|140.9|139.6|141.01|139.71|141.25|139.95|140.71|139.41|117
1661039400000|2022-08-20 23:50:00|140.99|139.69|141.47|140.17|141.73|140.43|140.99|139.69|146
1661039700000|2022-08-20 23:55:00|141.46|140.16|141.86|140.56|142.03|140.73|141.26|139.96|176
1661040000000|2022-08-21 00:00:00|141.82|140.52|142.05|140.75|142.75|141.45|141.66|140.36|305
1661040300000|2022-08-21 00:05:00|142.04|140.74|141.62|140.32|142.04|140.74|140.93|139.63|254
1661040600000|2022-08-21 00:10:00|141.63|140.33|141.61|140.31|142.02|140.72|141.4|140.1|229
1661040900000|2022-08-21 00:15:00|141.6|140.3|142.07|140.77|142.11|140.81|141.17|139.87|287
1661041200000|2022-08-21 00:20:00|142.06|140.76|142.45|141.15|142.65|141.35|141.98|140.68|287
1661041500000|2022-08-21 00:25:00|142.46|141.16|142.76|141.46|142.85|141.55|142.17|140.87|229
1661041800000|2022-08-21 00:30:00|142.75|141.45|147.3|146|148.47|147.17|142.74|141.44|512
1661042100000|2022-08-21 00:35:00|147.31|146.01|147.35|146.05|148.16|146.86|146.04|144.74|626
1661042400000|2022-08-21 00:40:00|147.36|146.06|146.57|145.27|148.25|146.95|146.26|144.96|577
1661042700000|2022-08-21 00:45:00|146.55|145.25|147.03|145.73|147.09|145.79|145.59|144.29|394
1661043000000|2022-08-21 00:50:00|147.02|145.72|145.8|144.5|147.07|145.77|145.79|144.49|272
1661043300000|2022-08-21 00:55:00|145.76|144.46|146.03|144.73|146.04|144.74|145.19|143.89|156
1661043600000|2022-08-21 01:00:00|145.99|144.69|145.43|144.13|146.04|144.74|145.26|143.96|231
1661043900000|2022-08-21 01:05:00|145.45|144.15|145.75|144.45|146.13|144.83|145.09|143.79|237
1661044200000|2022-08-21 01:10:00|145.74|144.44|145.36|144.06|146.09|144.79|145.23|143.93|213
1661044500000|2022-08-21 01:15:00|145.35|144.05|145.49|144.19|145.57|144.27|145.15|143.85|186
1661044800000|2022-08-21 01:20:00|145.57|144.27|145.38|144.08|145.64|144.34|145.19|143.89|134
1661045100000|2022-08-21 01:25:00|145.36|144.06|144.43|143.13|145.36|144.06|144.43|143.13|208
1661045400000|2022-08-21 01:30:00|144.42|143.12|144.51|143.21|144.87|143.57|144.25|142.95|258
1661045700000|2022-08-21 01:35:00|144.52|143.22|144.3|143|144.6|143.3|144.08|142.78|175
1661046000000|2022-08-21 01:40:00|144.24|142.94|143.36|142.06|144.24|142.94|142.56|141.26|311
1661046300000|2022-08-21 01:45:00|143.38|142.08|143.59|142.29|143.84|142.54|143.31|142.01|145
1661046600000|2022-08-21 01:50:00|143.6|142.3|144.02|142.72|144.06|142.76|142.95|141.65|157
1661046900000|2022-08-21 01:55:00|144.03|142.73|143.49|142.19|144.06|142.76|143.48|142.18|156
1661047200000|2022-08-21 02:00:00|143.48|142.18|143.49|142.19|143.7|142.4|143.07|141.77|182
1661047500000|2022-08-21 02:05:00|143.53|142.23|143.58|142.28|143.65|142.35|142.93|141.63|138
1661047800000|2022-08-21 02:10:00|143.57|142.27|143.27|141.97|143.59|142.29|142.99|141.69|137
1661048100000|2022-08-21 02:15:00|143.17|141.87|142.55|141.25|143.22|141.92|142.38|141.08|143
1661048400000|2022-08-21 02:20:00|142.54|141.24|143|141.7|143.1|141.8|142.52|141.22|115
1661048700000|2022-08-21 02:25:00|143.01|141.71|143.73|142.43|143.85|142.55|143|141.7|151
1661049000000|2022-08-21 02:30:00|143.75|142.45|142.99|141.69|143.77|142.47|142.97|141.67|140
1661049300000|2022-08-21 02:35:00|142.98|141.68|143.06|141.76|143.13|141.83|142.85|141.55|104
1661049600000|2022-08-21 02:40:00|143.07|141.77|142.87|141.57|143.12|141.82|142.49|141.19|108
1661049900000|2022-08-21 02:45:00|142.86|141.56|143.77|142.47|143.8|142.5|142.82|141.52|149
1661050200000|2022-08-21 02:50:00|143.74|142.44|142.97|141.67|143.74|142.44|142.93|141.63|179
1661050500000|2022-08-21 02:55:00|143.01|141.71|142.72|141.42|143.16|141.86|142.68|141.38|118
1661050800000|2022-08-21 03:00:00|142.77|141.47|142.51|141.21|143.04|141.74|142.5|141.2|155
1661051100000|2022-08-21 03:05:00|142.5|141.2|142.21|140.91|142.73|141.43|142.19|140.89|160
1661051400000|2022-08-21 03:10:00|142.2|140.9|142.32|141.02|142.33|141.03|141.97|140.67|118
1661051700000|2022-08-21 03:15:00|142.33|141.03|142.3|141|142.37|141.07|142.27|140.97|72
1661052000000|2022-08-21 03:20:00|142.28|140.98|141.8|140.5|142.28|140.98|141.77|140.47|118
1661052300000|2022-08-21 03:25:00|141.88|140.58|141.42|140.12|141.97|140.67|141.42|140.12|109
1661052600000|2022-08-21 03:30:00|141.43|140.13|140.69|139.39|141.5|140.2|140.44|139.14|247
1661052900000|2022-08-21 03:35:00|140.68|139.38|141.16|139.86|141.16|139.86|140.55|139.25|101
1661053200000|2022-08-21 03:40:00|141.12|139.82|140.81|139.51|141.16|139.86|140.55|139.25|148
1661053500000|2022-08-21 03:45:00|140.85|139.55|140.48|139.18|140.85|139.55|139.79|138.49|190
1661053800000|2022-08-21 03:50:00|140.49|139.19|140.45|139.15|140.66|139.36|140.41|139.11|129
1661054100000|2022-08-21 03:55:00|140.44|139.14|140.61|139.31|140.63|139.33|140.32|139.02|113
1661054400000|2022-08-21 04:00:00|140.63|139.33|140.72|139.42|141.03|139.73|140.6|139.3|122
1661054700000|2022-08-21 04:05:00|140.71|139.41|140.23|138.93|140.71|139.41|140.19|138.89|113
1661055000000|2022-08-21 04:10:00|140.22|138.92|140.24|138.94|140.46|139.16|140.21|138.91|76
1661055300000|2022-08-21 04:15:00|140.25|138.95|140.49|139.19|140.51|139.21|140.24|138.94|106
1661055600000|2022-08-21 04:20:00|140.52|139.22|140.08|138.78|140.55|139.25|139.6|138.3|197
1661055900000|2022-08-21 04:25:00|140.09|138.79|140.43|139.13|140.6|139.3|139.99|138.69|150
1661056200000|2022-08-21 04:30:00|140.42|139.12|140.75|139.45|141.34|140.04|140.4|139.1|215
1661056500000|2022-08-21 04:35:00|140.76|139.46|140.25|138.95|140.84|139.54|140.09|138.79|194
1661056800000|2022-08-21 04:40:00|140.23|138.93|140.45|139.15|140.53|139.23|140.16|138.86|66
1661057100000|2022-08-21 04:45:00|140.44|139.14|140.08|138.78|140.5|139.2|139.97|138.67|126
1661057400000|2022-08-21 04:50:00|140.09|138.79|140.18|138.88|140.24|138.94|139.9|138.6|72
1661057700000|2022-08-21 04:55:00|140.15|138.85|139.78|138.48|140.15|138.85|139.53|138.23|299
1661058000000|2022-08-21 05:00:00|139.79|138.49|139.7|138.4|140.08|138.78|139.52|138.22|96
1661058300000|2022-08-21 05:05:00|139.72|138.42|139.27|137.97|139.75|138.45|139.27|137.97|82
1661058600000|2022-08-21 05:10:00|139.28|137.98|139.62|138.32|139.64|138.34|139.28|137.98|53
1661058900000|2022-08-21 05:15:00|139.7|138.4|140.03|138.73|140.07|138.77|139.64|138.34|92
1661059200000|2022-08-21 05:20:00|140.02|138.72|139.73|138.43|140.02|138.72|139.6|138.3|85
1661059500000|2022-08-21 05:25:00|139.77|138.47|139.73|138.43|139.84|138.54|139.67|138.37|48
1661059800000|2022-08-21 05:30:00|139.74|138.44|140.27|138.97|140.78|139.48|139.72|138.42|225
1661060100000|2022-08-21 05:35:00|140.26|138.96|140.32|139.02|140.48|139.18|139.94|138.64|125
1661060400000|2022-08-21 05:40:00|140.37|139.07|139.86|138.56|140.49|139.19|139.84|138.54|104
1661060700000|2022-08-21 05:45:00|139.85|138.55|140.2|138.9|140.2|138.9|139.82|138.52|106
1661061000000|2022-08-21 05:50:00|140.19|138.89|140.32|139.02|140.32|139.02|140.12|138.82|97
1661061300000|2022-08-21 05:55:00|140.31|139.01|140.55|139.25|140.58|139.28|140.3|139|76
1661061600000|2022-08-21 06:00:00|140.56|139.26|140.12|138.82|140.58|139.28|140|138.7|141
1661061900000|2022-08-21 06:05:00|140.17|138.87|140.03|138.73|140.37|139.07|140.03|138.73|77
1661062200000|2022-08-21 06:10:00|140.02|138.72|139.8|138.5|140.1|138.8|139.8|138.5|144
1661062500000|2022-08-21 06:15:00|139.78|138.48|139.98|138.68|139.99|138.69|139.76|138.46|106
1661062800000|2022-08-21 06:20:00|139.99|138.69|139.88|138.58|140.09|138.79|139.81|138.51|116
1661063100000|2022-08-21 06:25:00|139.87|138.57|139.92|138.62|140.04|138.74|139.73|138.43|106
1661063400000|2022-08-21 06:30:00|139.91|138.61|139.69|138.39|139.91|138.61|139.44|138.14|120
1661063700000|2022-08-21 06:35:00|139.71|138.41|139.6|138.3|140.07|138.77|139.6|138.3|114
1661064000000|2022-08-21 06:40:00|139.61|138.31|138.66|137.36|139.61|138.31|138.23|136.93|325
1661064300000|2022-08-21 06:45:00|138.63|137.33|139.02|137.72|139.27|137.97|138.48|137.18|235
1661064600000|2022-08-21 06:50:00|139.12|137.82|138.59|137.29|139.21|137.91|138.33|137.03|237
1661064900000|2022-08-21 06:55:00|138.58|137.28|139.01|137.71|139.02|137.72|138.58|137.28|171
1661065200000|2022-08-21 07:00:00|139|137.7|138.88|137.58|139.05|137.75|138.74|137.44|127
1661065500000|2022-08-21 07:05:00|138.9|137.6|138.81|137.51|138.94|137.64|138.4|137.1|142
1661065800000|2022-08-21 07:10:00|138.82|137.52|139.21|137.91|139.34|138.04|138.82|137.52|101
1661066100000|2022-08-21 07:15:00|139.2|137.9|138.91|137.61|139.31|138.01|138.83|137.53|149
1661066400000|2022-08-21 07:20:00|138.9|137.6|140.29|138.99|140.32|139.02|138.9|137.6|211
1661066700000|2022-08-21 07:25:00|140.28|138.98|140.34|139.04|140.42|139.12|140.11|138.81|128
1661067000000|2022-08-21 07:30:00|140.35|139.05|141.43|140.13|141.8|140.5|140.32|139.02|276
1661067300000|2022-08-21 07:35:00|141.41|140.11|140.95|139.65|141.77|140.47|140.56|139.26|207
1661067600000|2022-08-21 07:40:00|140.96|139.66|140.06|138.76|140.96|139.66|140.06|138.76|188
1661067900000|2022-08-21 07:45:00|140.05|138.75|140.49|139.19|140.66|139.36|140.04|138.74|142
1661068200000|2022-08-21 07:50:00|140.5|139.2|140.56|139.26|141.17|139.87|140.5|139.2|187
1661068500000|2022-08-21 07:55:00|140.6|139.3|141.04|139.74|141.12|139.82|140.52|139.22|159
1661068800000|2022-08-21 08:00:00|141.02|139.72|142.1|140.8|142.3|141|140.96|139.66|291
1661069100000|2022-08-21 08:05:00|142.07|140.77|142.18|140.88|142.21|140.91|141.58|140.28|234
1661069400000|2022-08-21 08:10:00|142.19|140.89|143.33|142.03|144.25|142.95|142.19|140.89|600
1661069700000|2022-08-21 08:15:00|143.34|142.04|143.2|141.9|143.74|142.44|143.04|141.74|324
1661070000000|2022-08-21 08:20:00|143.04|141.74|142.06|140.76|143.41|142.11|141.85|140.55|393
1661070300000|2022-08-21 08:25:00|142.05|140.75|142.14|140.84|142.21|140.91|141.43|140.13|165
1661070600000|2022-08-21 08:30:00|142.12|140.82|141.46|140.16|142.25|140.95|141.14|139.84|312
1661070900000|2022-08-21 08:35:00|141.47|140.17|141.68|140.38|141.94|140.64|141.32|140.02|227
1661071200000|2022-08-21 08:40:00|141.66|140.36|141.95|140.65|142.05|140.75|141.6|140.3|127
1661071500000|2022-08-21 08:45:00|141.9|140.6|141.36|140.06|141.9|140.6|141.28|139.98|189
1661071800000|2022-08-21 08:50:00|141.37|140.07|141.88|140.58|141.88|140.58|141.34|140.04|149
1661072100000|2022-08-21 08:55:00|141.85|140.55|141.98|140.68|141.98|140.68|141.52|140.22|154
1661072400000|2022-08-21 09:00:00|142.02|140.72|142.47|141.17|142.59|141.29|141.73|140.43|213
1661072700000|2022-08-21 09:05:00|142.48|141.18|143.03|141.73|143.04|141.74|142.36|141.06|227
1661073000000|2022-08-21 09:10:00|143.02|141.72|142.87|141.57|143.26|141.96|142.77|141.47|200
1661073300000|2022-08-21 09:15:00|142.83|141.53|143.05|141.75|143.23|141.93|142.77|141.47|178
1661073600000|2022-08-21 09:20:00|143.04|141.74|142.57|141.27|143.08|141.78|142.32|141.02|188
1661073900000|2022-08-21 09:25:00|142.56|141.26|142.54|141.24|142.63|141.33|142.42|141.12|110
1661074200000|2022-08-21 09:30:00|142.48|141.18|142.88|141.58|142.88|141.58|142.42|141.12|120
1661074500000|2022-08-21 09:35:00|142.89|141.59|143.91|142.61|144.45|143.15|142.88|141.58|255
1661074800000|2022-08-21 09:40:00|143.97|142.67|145.3|144|145.86|144.56|143.97|142.67|207
1661075100000|2022-08-21 09:45:00|145.18|143.88|146.05|144.75|146.51|145.21|144.84|143.54|408
1661075400000|2022-08-21 09:50:00|146.04|144.74|146.07|144.77|146.21|144.91|145.62|144.32|238
1661075700000|2022-08-21 09:55:00|146.06|144.76|146.72|145.42|146.91|145.61|145.93|144.63|243
1661076000000|2022-08-21 10:00:00|146.71|145.41|146.17|144.87|147.22|145.92|146.1|144.8|326
1661076300000|2022-08-21 10:05:00|146.18|144.88|145.57|144.27|146.28|144.98|145.43|144.13|365
1661076600000|2022-08-21 10:10:00|145.59|144.29|146.2|144.9|146.35|145.05|145.59|144.29|245
1661076900000|2022-08-21 10:15:00|146.15|144.85|146.73|145.43|146.74|145.44|146.14|144.84|261
1661077200000|2022-08-21 10:20:00|146.72|145.42|147.05|145.75|148.05|146.75|146.64|145.34|293
1661077500000|2022-08-21 10:25:00|147.04|145.74|145.96|144.66|147.04|145.74|145.61|144.31|279
1661077800000|2022-08-21 10:30:00|145.93|144.63|146.05|144.75|146.21|144.91|145.55|144.25|206
1661078100000|2022-08-21 10:35:00|146.06|144.76|146.53|145.23|146.76|145.46|146.04|144.74|141
1661078400000|2022-08-21 10:40:00|146.52|145.22|146.65|145.35|146.66|145.36|146.29|144.99|187
1661078700000|2022-08-21 10:45:00|146.64|145.34|146.98|145.68|146.99|145.69|146.41|145.11|152
1661079000000|2022-08-21 10:50:00|146.97|145.67|147.11|145.81|147.3|146|146.93|145.63|79
1661079300000|2022-08-21 10:55:00|147.1|145.8|147.74|146.44|148.2|146.9|146.92|145.62|225
1661079600000|2022-08-21 11:00:00|147.75|146.45|147.47|146.17|149.18|147.88|147.45|146.15|349
1661079900000|2022-08-21 11:05:00|147.48|146.18|146.77|145.47|147.59|146.29|146.69|145.39|333
1661080200000|2022-08-21 11:10:00|146.76|145.46|146|144.7|146.79|145.49|146|144.7|222
1661080500000|2022-08-21 11:15:00|145.98|144.68|145.74|144.44|146.33|145.03|145.58|144.28|253
1661080800000|2022-08-21 11:20:00|145.75|144.45|145.48|144.18|146.08|144.78|145.44|144.14|243
1661081100000|2022-08-21 11:25:00|145.49|144.19|145.75|144.45|145.76|144.46|145.45|144.15|157
1661081400000|2022-08-21 11:30:00|145.76|144.46|145.84|144.54|146.44|145.14|145.75|144.45|173
1661081700000|2022-08-21 11:35:00|145.83|144.53|145.7|144.4|145.84|144.54|145.3|144|238
1661082000000|2022-08-21 11:40:00|145.71|144.41|145.73|144.43|145.86|144.56|145.61|144.31|159
1661082300000|2022-08-21 11:45:00|145.74|144.44|145.16|143.86|145.86|144.56|144.95|143.65|168
1661082600000|2022-08-21 11:50:00|145.17|143.87|145.5|144.2|145.78|144.48|145.14|143.84|211
1661082900000|2022-08-21 11:55:00|145.47|144.17|145.71|144.41|145.74|144.44|145.42|144.12|149
1661083200000|2022-08-21 12:00:00|145.7|144.4|146.31|145.01|146.32|145.02|145.6|144.3|246
1661083500000|2022-08-21 12:05:00|146.27|144.97|147.1|145.8|147.22|145.92|146.27|144.97|207
1661083800000|2022-08-21 12:10:00|147.08|145.78|147.01|145.71|147.08|145.78|146.63|145.33|219
1661084100000|2022-08-21 12:15:00|147|145.7|146.52|145.22|147.01|145.71|146.12|144.82|230
1661084400000|2022-08-21 12:20:00|146.53|145.23|146.09|144.79|146.56|145.26|145.97|144.67|157
1661084700000|2022-08-21 12:25:00|146.07|144.77|145.97|144.67|146.25|144.95|145.97|144.67|72
1661085000000|2022-08-21 12:30:00|145.87|144.57|145.85|144.55|146.24|144.94|145.71|144.41|172
1661085300000|2022-08-21 12:35:00|145.84|144.54|145.41|144.11|145.9|144.6|145.22|143.92|240
1661085600000|2022-08-21 12:40:00|145.4|144.1|145.42|144.12|145.69|144.39|145.32|144.02|192
1661085900000|2022-08-21 12:45:00|145.38|144.08|145.56|144.26|145.8|144.5|145.23|143.93|104
1661086200000|2022-08-21 12:50:00|145.57|144.27|145.89|144.59|146.01|144.71|145.57|144.27|79
1661086500000|2022-08-21 12:55:00|145.88|144.58|145.71|144.41|145.88|144.58|145.55|144.25|88
1661086800000|2022-08-21 13:00:00|145.69|144.39|146.05|144.75|146.05|144.75|145.6|144.3|64
1661087100000|2022-08-21 13:05:00|146.03|144.73|145.91|144.61|146.11|144.81|145.89|144.59|73
1661087400000|2022-08-21 13:10:00|145.9|144.6|145.84|144.54|145.9|144.6|145.57|144.27|114
1661087700000|2022-08-21 13:15:00|145.83|144.53|145.34|144.04|145.84|144.54|144.97|143.67|162
1661088000000|2022-08-21 13:20:00|145.39|144.09|145.23|143.93|145.44|144.14|144.96|143.66|125
1661088300000|2022-08-21 13:25:00|145.26|143.96|144.4|143.1|145.33|144.03|144.39|143.09|224
1661088600000|2022-08-21 13:30:00|144.39|143.09|144.53|143.23|144.83|143.53|144.39|143.09|158
1661088900000|2022-08-21 13:35:00|144.54|143.24|144.81|143.51|145.07|143.77|144.54|143.24|154
1661089200000|2022-08-21 13:40:00|144.82|143.52|144.97|143.67|145.22|143.92|144.82|143.52|161
1661089500000|2022-08-21 13:45:00|144.95|143.65|144.94|143.64|145.14|143.84|144.87|143.57|88
1661089800000|2022-08-21 13:50:00|144.95|143.65|144.73|143.43|144.95|143.65|144.58|143.28|183
1661090100000|2022-08-21 13:55:00|144.74|143.44|144.43|143.13|144.77|143.47|144.35|143.05|139
1661090400000|2022-08-21 14:00:00|144.44|143.14|144.79|143.49|144.82|143.52|144.44|143.14|122
1661090700000|2022-08-21 14:05:00|144.8|143.5|144.77|143.47|144.98|143.68|144.52|143.22|232
1661091000000|2022-08-21 14:10:00|144.78|143.48|145.77|144.47|145.81|144.51|144.59|143.29|119
1661091300000|2022-08-21 14:15:00|145.79|144.49|146.26|144.96|147.01|145.71|145.19|143.89|329
1661091600000|2022-08-21 14:20:00|146.25|144.95|148.13|146.83|148.96|147.66|146.2|144.9|361
1661091900000|2022-08-21 14:25:00|148.12|146.82|147.69|146.39|148.67|147.37|147.59|146.29|334
1661092200000|2022-08-21 14:30:00|147.7|146.4|147.61|146.31|147.9|146.6|147.12|145.82|193
1661092500000|2022-08-21 14:35:00|147.59|146.29|148.12|146.82|148.16|146.86|147.24|145.94|233
1661092800000|2022-08-21 14:40:00|148.13|146.83|147.49|146.19|148.15|146.85|147.37|146.07|203
1661093100000|2022-08-21 14:45:00|147.5|146.2|147.01|145.71|147.6|146.3|146.92|145.62|203
1661093400000|2022-08-21 14:50:00|147|145.7|146.72|145.42|147.11|145.81|146.54|145.24|220
1661093700000|2022-08-21 14:55:00|146.71|145.41|147.16|145.86|147.26|145.96|146.69|145.39|126
1661094000000|2022-08-21 15:00:00|147.15|145.85|147.85|146.55|148.32|147.02|147.12|145.82|234
1661094300000|2022-08-21 15:05:00|147.87|146.57|148.84|147.54|149.88|148.58|147.85|146.55|477
1661094600000|2022-08-21 15:10:00|148.83|147.53|149.03|147.73|149.08|147.78|148.28|146.98|290
1661094900000|2022-08-21 15:15:00|149.02|147.72|148.55|147.25|149.1|147.8|148.3|147|168
1661095200000|2022-08-21 15:20:00|148.54|147.24|148.81|147.51|148.81|147.51|148.23|146.93|163
1661095500000|2022-08-21 15:25:00|148.79|147.49|148.27|146.97|148.79|147.49|147.64|146.34|268
1661095800000|2022-08-21 15:30:00|148.28|146.98|148.54|147.24|148.7|147.4|148.04|146.74|157
1661096100000|2022-08-21 15:35:00|148.56|147.26|148.84|147.54|148.85|147.55|148.49|147.19|144
1661096400000|2022-08-21 15:40:00|148.8|147.5|152.53|151.23|153.21|151.91|148.57|147.27|216
1661096700000|2022-08-21 15:45:00|152.41|151.11|150.1|148.8|152.76|151.46|149.99|148.69|589
1661097000000|2022-08-21 15:50:00|150.12|148.82|150.13|148.83|150.57|149.27|149.97|148.67|248
1661097300000|2022-08-21 15:55:00|150.17|148.87|150.09|148.79|150.54|149.24|150.03|148.73|119
1661097600000|2022-08-21 16:00:00|150.12|148.82|149.71|148.41|150.95|149.65|149.43|148.13|373
1661097900000|2022-08-21 16:05:00|149.66|148.36|150.08|148.78|150.35|149.05|149.5|148.2|232
1661098200000|2022-08-21 16:10:00|150.09|148.79|149.06|147.76|150.11|148.81|148.97|147.67|317
1661098500000|2022-08-21 16:15:00|149.07|147.77|152.99|151.69|153.15|151.85|148.97|147.67|418
1661098800000|2022-08-21 16:20:00|153.01|151.71|150.5|149.2|153.01|151.71|149.89|148.59|524
1661099100000|2022-08-21 16:25:00|150.49|149.19|150.31|149.01|150.55|149.25|149.51|148.21|275
1661099400000|2022-08-21 16:30:00|150.3|149|150.81|149.51|150.81|149.51|149.88|148.58|213
1661099700000|2022-08-21 16:35:00|150.74|149.44|151.5|150.2|151.69|150.39|150.55|149.25|173
1661100000000|2022-08-21 16:40:00|151.55|150.25|151.5|150.2|152.27|150.97|150.93|149.63|340
1661100300000|2022-08-21 16:45:00|151.51|150.21|152.63|151.33|153.45|152.15|151.43|150.13|480
1661100600000|2022-08-21 16:50:00|152.66|151.36|153.13|151.83|154.46|153.16|152.66|151.36|393
1661100900000|2022-08-21 16:55:00|153.08|151.78|152.82|151.52|153.72|152.42|152.53|151.23|325
1661101200000|2022-08-21 17:00:00|152.83|151.53|152.81|151.51|153.21|151.91|152.65|151.35|216
1661101500000|2022-08-21 17:05:00|152.73|151.43|153.24|151.94|153.24|151.94|152.68|151.38|208
1661101800000|2022-08-21 17:10:00|153.23|151.93|153.47|152.17|153.85|152.55|153.01|151.71|269
1661102100000|2022-08-21 17:15:00|153.46|152.16|152.65|151.35|153.47|152.17|152.5|151.2|286
1661102400000|2022-08-21 17:20:00|152.63|151.33|152.65|151.35|153.2|151.9|152.53|151.23|190
1661102700000|2022-08-21 17:25:00|152.56|151.26|152.3|151|152.56|151.26|151.84|150.54|141
1661103000000|2022-08-21 17:30:00|152.31|151.01|152.43|151.13|152.85|151.55|152.31|151.01|219
1661103300000|2022-08-21 17:35:00|152.45|151.15|152.24|150.94|152.53|151.23|151.93|150.63|99
1661103600000|2022-08-21 17:40:00|152.23|150.93|152.3|151|152.66|151.36|152.13|150.83|170
1661103900000|2022-08-21 17:45:00|152.28|150.98|152.57|151.27|152.61|151.31|152.21|150.91|129
1661104200000|2022-08-21 17:50:00|152.58|151.28|151.61|150.31|152.84|151.54|151.34|150.04|258
1661104500000|2022-08-21 17:55:00|151.6|150.3|151.83|150.53|151.87|150.57|151.27|149.97|104
1661104800000|2022-08-21 18:00:00|151.84|150.54|151.06|149.76|152.18|150.88|150.77|149.47|269
1661105100000|2022-08-21 18:05:00|151.07|149.77|151.56|150.26|151.82|150.52|151.07|149.77|143
1661105400000|2022-08-21 18:10:00|151.55|150.25|151.74|150.44|151.98|150.68|151.54|150.24|147
1661105700000|2022-08-21 18:15:00|151.73|150.43|151.49|150.19|152.06|150.76|151.47|150.17|157
1661106000000|2022-08-21 18:20:00|151.51|150.21|151.77|150.47|151.98|150.68|151.51|150.21|126
1661106300000|2022-08-21 18:25:00|151.76|150.46|151.4|150.1|152|150.7|151.32|150.02|134
1661106600000|2022-08-21 18:30:00|151.41|150.11|151.41|150.11|151.75|150.45|151.41|150.11|127
1661106900000|2022-08-21 18:35:00|151.46|150.16|151.81|150.51|151.81|150.51|151.2|149.9|107
1661107200000|2022-08-21 18:40:00|151.8|150.5|152.55|151.25|152.91|151.61|151.64|150.34|182
1661107500000|2022-08-21 18:45:00|152.56|151.26|152.67|151.37|152.92|151.62|152.27|150.97|143
1661107800000|2022-08-21 18:50:00|152.64|151.34|152.44|151.14|152.67|151.37|152.33|151.03|148
1661108100000|2022-08-21 18:55:00|152.45|151.15|152.15|150.85|152.52|151.22|152.03|150.73|119
1661108400000|2022-08-21 19:00:00|152.14|150.84|152.23|150.93|152.35|151.05|151.86|150.56|125
1661108700000|2022-08-21 19:05:00|152.24|150.94|151.8|150.5|152.26|150.96|151.63|150.33|122
1661109000000|2022-08-21 19:10:00|151.82|150.52|151.57|150.27|152.3|151|151.52|150.22|128
1661109300000|2022-08-21 19:15:00|151.58|150.28|151.49|150.19|151.87|150.57|151.23|149.93|170
1661109600000|2022-08-21 19:20:00|151.5|150.2|152.35|151.05|152.39|151.09|151.48|150.18|157
1661109900000|2022-08-21 19:25:00|152.31|151.01|152.48|151.18|152.49|151.19|151.99|150.69|134
1661110200000|2022-08-21 19:30:00|152.47|151.17|152.43|151.13|152.62|151.32|152.31|151.01|153
1661110500000|2022-08-21 19:35:00|152.44|151.14|152.93|151.63|152.98|151.68|152.44|151.14|154
1661110800000|2022-08-21 19:40:00|152.95|151.65|153.83|152.53|154.29|152.99|152.83|151.53|286
1661111100000|2022-08-21 19:45:00|153.91|152.61|154.41|153.11|155.37|154.07|153.57|152.27|365
1661111400000|2022-08-21 19:50:00|154.42|153.12|153.89|152.59|154.46|153.16|153.61|152.31|169
1661111700000|2022-08-21 19:55:00|153.87|152.57|153.88|152.58|154.12|152.82|153.53|152.23|254
1661112000000|2022-08-21 20:00:00|153.87|152.57|154.58|153.28|154.62|153.32|153.53|152.23|260
1661112300000|2022-08-21 20:05:00|154.57|153.27|154.93|153.63|154.99|153.69|154.3|153|172
1661112600000|2022-08-21 20:10:00|154.92|153.62|154.34|153.04|154.93|153.63|154.08|152.78|241
1661112900000|2022-08-21 20:15:00|154.35|153.05|153.93|152.63|154.39|153.09|153.82|152.52|162
1661113200000|2022-08-21 20:20:00|153.91|152.61|153.59|152.29|154.06|152.76|153.55|152.25|183
1661113500000|2022-08-21 20:25:00|153.58|152.28|153.54|152.24|153.7|152.4|153.35|152.05|143
1661113800000|2022-08-21 20:30:00|153.55|152.25|153.1|151.8|153.58|152.28|153|151.7|197
1661114100000|2022-08-21 20:35:00|153.11|151.81|152.38|151.08|153.11|151.81|152.33|151.03|168
1661114400000|2022-08-21 20:40:00|152.36|151.06|152.74|151.44|153.1|151.8|152.33|151.03|130
1661114700000|2022-08-21 20:45:00|152.68|151.38|153.44|152.14|153.44|152.14|152.58|151.28|194
1661115000000|2022-08-21 20:50:00|153.42|152.12|154.64|153.34|154.82|153.52|153.38|152.08|389
1661115300000|2022-08-21 20:55:00|154.6|153.3|152.71|151.41|154.75|153.45|152.52|151.22|388
1661115600000|2022-08-21 21:00:00|152.67|151.37|153.7|152.4|153.81|152.51|152.66|151.36|266
1661115900000|2022-08-21 21:05:00|153.71|152.41|152.12|150.82|153.73|152.43|151.98|150.68|319
1661116200000|2022-08-21 21:10:00|152.09|150.79|153.44|152.14|153.54|152.24|152.09|150.79|290
1661116500000|2022-08-21 21:15:00|153.45|152.15|152.83|151.53|153.47|152.17|152.73|151.43|303
1661116800000|2022-08-21 21:20:00|152.82|151.52|153.21|151.91|153.21|151.91|152.68|151.38|239
1661117100000|2022-08-21 21:25:00|153.22|151.92|152.46|151.16|153.25|151.95|152.44|151.14|184
1661117400000|2022-08-21 21:30:00|152.47|151.17|152.78|151.48|152.92|151.62|152.47|151.17|125
1661117700000|2022-08-21 21:35:00|152.77|151.47|151.9|150.6|152.81|151.51|151.87|150.57|97
1661118000000|2022-08-21 21:40:00|151.91|150.61|151.44|150.14|151.92|150.62|151.04|149.74|282
1661118300000|2022-08-21 21:45:00|151.45|150.15|152.3|151|152.3|151|151.45|150.15|202
1661118600000|2022-08-21 21:50:00|152.29|150.99|152.38|151.08|152.5|151.2|151.84|150.54|271
1661118900000|2022-08-21 21:55:00|152.35|151.05|152.09|150.79|152.78|151.48|152.06|150.76|257
1661119200000|2022-08-21 22:00:00|152.1|150.8|151.32|150.02|152.12|150.82|150.87|149.57|455
1661119500000|2022-08-21 22:05:00|151.28|149.98|150.47|149.17|151.38|150.08|149.89|148.59|462
1661119800000|2022-08-21 22:10:00|150.48|149.18|149.82|148.52|150.53|149.23|149.21|147.91|455
1661120100000|2022-08-21 22:15:00|149.83|148.53|150.36|149.06|150.52|149.22|149.32|148.02|458
1661120400000|2022-08-21 22:20:00|150.37|149.07|150.48|149.18|150.6|149.3|149.87|148.57|392
1661120700000|2022-08-21 22:25:00|150.49|149.19|151.25|149.95|151.92|150.62|150.49|149.19|507
1661121000000|2022-08-21 22:30:00|151.24|149.94|152.28|150.98|153.05|151.75|151.24|149.94|534
1661121300000|2022-08-21 22:35:00|152.29|150.99|152.43|151.13|152.83|151.53|152.14|150.84|350
1661121600000|2022-08-21 22:40:00|152.48|151.18|153.8|152.5|154.17|152.87|152.48|151.18|410
1661121900000|2022-08-21 22:45:00|153.84|152.54|154.47|153.17|154.52|153.22|153.81|152.51|438
1661122200000|2022-08-21 22:50:00|154.48|153.18|154.1|152.8|155.11|153.81|153.99|152.69|369
1661122500000|2022-08-21 22:55:00|154.11|152.81|153.94|152.64|154.26|152.96|153.75|152.45|243
1661122800000|2022-08-21 23:00:00|153.97|152.67|154.14|152.84|154.34|153.04|153.4|152.1|307
1661123100000|2022-08-21 23:05:00|154.15|152.85|157.61|156.31|158.89|157.59|154.14|152.84|706
1661123400000|2022-08-21 23:10:00|157.62|156.32|157.2|155.9|158.33|157.03|156.97|155.67|504
1661123700000|2022-08-21 23:15:00|157.18|155.88|157.71|156.41|157.92|156.62|156.86|155.56|402
1661124000000|2022-08-21 23:20:00|157.7|156.4|157.24|155.94|157.83|156.53|157.09|155.79|351
1661124300000|2022-08-21 23:25:00|157.23|155.93|158.59|157.29|159.21|157.91|157.22|155.92|520
1661124600000|2022-08-21 23:30:00|158.57|157.27|158.91|157.61|159.14|157.84|158.05|156.75|423
1661124900000|2022-08-21 23:35:00|158.85|157.55|158.03|156.73|158.86|157.56|158.02|156.72|339
1661125200000|2022-08-21 23:40:00|158.01|156.71|157.93|156.63|158.18|156.88|157.6|156.3|414
1661125500000|2022-08-21 23:45:00|157.96|156.66|157.71|156.41|158.03|156.73|157.44|156.14|284
1661125800000|2022-08-21 23:50:00|157.73|156.43|157.29|155.99|157.83|156.53|157.23|155.93|373
1661126100000|2022-08-21 23:55:00|157.28|155.98|157.54|156.24|157.78|156.48|157.07|155.77|283
1661126400000|2022-08-22 00:00:00|157.6|156.3|156.52|155.22|157.61|156.31|155.88|154.58|489
1661126700000|2022-08-22 00:05:00|156.58|155.28|155.97|154.67|156.78|155.48|155.65|154.35|538
1661127000000|2022-08-22 00:10:00|155.94|154.64|155.51|154.21|156.21|154.91|155.47|154.17|448
1661127300000|2022-08-22 00:15:00|155.52|154.22|156.46|155.16|156.54|155.24|155.2|153.9|463
1661127600000|2022-08-22 00:20:00|156.47|155.17|156.82|155.52|157.85|156.55|156.46|155.16|482
1661127900000|2022-08-22 00:25:00|156.83|155.53|156.43|155.13|156.83|155.53|156.22|154.92|382
1661128200000|2022-08-22 00:30:00|156.42|155.12|155.67|154.37|156.46|155.16|155.36|154.06|404
1661128500000|2022-08-22 00:35:00|155.69|154.39|155.83|154.53|156.03|154.73|155.45|154.15|300
1661128800000|2022-08-22 00:40:00|155.79|154.49|155.73|154.43|155.98|154.68|155.55|154.25|196
1661129100000|2022-08-22 00:45:00|155.74|154.44|154.76|153.46|155.86|154.56|154.61|153.31|450
1661129400000|2022-08-22 00:50:00|154.78|153.48|154.77|153.47|154.97|153.67|154.09|152.79|309
1661129700000|2022-08-22 00:55:00|154.73|153.43|156.23|154.93|156.25|154.95|154.68|153.38|193
1661130000000|2022-08-22 01:00:00|156.24|154.94|156.83|155.53|156.88|155.58|155.66|154.36|387
1661130300000|2022-08-22 01:05:00|156.82|155.52|155.6|154.3|156.84|155.54|155.46|154.16|301
1661130600000|2022-08-22 01:10:00|155.61|154.31|155.41|154.11|155.73|154.43|154.92|153.62|445
1661130900000|2022-08-22 01:15:00|155.4|154.1|154.9|153.6|155.53|154.23|154.82|153.52|405
1661131200000|2022-08-22 01:20:00|154.89|153.59|154.93|153.63|155.18|153.88|154.54|153.24|239
1661131500000|2022-08-22 01:25:00|154.94|153.64|155.03|153.73|155.13|153.83|154.53|153.23|225
1661131800000|2022-08-22 01:30:00|155.02|153.72|154.56|153.26|155.65|154.35|154.44|153.14|433
1661132100000|2022-08-22 01:35:00|154.54|153.24|154.4|153.1|154.81|153.51|154.27|152.97|281
1661132400000|2022-08-22 01:40:00|154.41|153.11|154.64|153.34|154.95|153.65|154.37|153.07|229
1661132700000|2022-08-22 01:45:00|154.68|153.38|155.1|153.8|155.12|153.82|154.55|153.25|187
1661133000000|2022-08-22 01:50:00|155.12|153.82|155.41|154.11|156.02|154.72|155.1|153.8|345
1661133300000|2022-08-22 01:55:00|155.39|154.09|155.68|154.38|155.94|154.64|155.39|154.09|173
1661133600000|2022-08-22 02:00:00|155.69|154.39|155.89|154.59|156.32|155.02|155.68|154.38|209
1661133900000|2022-08-22 02:05:00|155.9|154.6|155.37|154.07|155.97|154.67|155.18|153.88|142
1661134200000|2022-08-22 02:10:00|155.3|154|155.03|153.73|155.5|154.2|155.01|153.71|215
1661134500000|2022-08-22 02:15:00|155.01|153.71|154.52|153.22|155.1|153.8|154.39|153.09|328
1661134800000|2022-08-22 02:20:00|154.47|153.17|153.94|152.64|154.55|153.25|153.89|152.59|382
1661135100000|2022-08-22 02:25:00|153.93|152.63|153.73|152.43|154.18|152.88|153.6|152.3|183
1661135400000|2022-08-22 02:30:00|153.67|152.37|154.22|152.92|154.24|152.94|153.59|152.29|290
1661135700000|2022-08-22 02:35:00|154.24|152.94|154.66|153.36|154.66|153.36|154.23|152.93|228
1661136000000|2022-08-22 02:40:00|154.65|153.35|154.27|152.97|154.84|153.54|154.08|152.78|229
1661136300000|2022-08-22 02:45:00|154.28|152.98|154.75|153.45|155.08|153.78|154.16|152.86|165
1661136600000|2022-08-22 02:50:00|154.7|153.4|155.32|154.02|155.37|154.07|154.7|153.4|161
1661136900000|2022-08-22 02:55:00|155.33|154.03|155.12|153.82|155.43|154.13|154.89|153.59|284
1661137200000|2022-08-22 03:00:00|155.13|153.83|155.14|153.84|155.43|154.13|155|153.7|197
1661137500000|2022-08-22 03:05:00|155.13|153.83|155.85|154.55|155.96|154.66|155.13|153.83|200
1661137800000|2022-08-22 03:10:00|155.89|154.59|155.54|154.24|155.98|154.68|155.08|153.78|257
1661138100000|2022-08-22 03:15:00|155.55|154.25|155.34|154.04|155.69|154.39|155.17|153.87|172
1661138400000|2022-08-22 03:20:00|155.33|154.03|154.75|153.45|155.43|154.13|154.46|153.16|316
1661138700000|2022-08-22 03:25:00|154.76|153.46|154.71|153.41|154.92|153.62|154.51|153.21|190
1661139000000|2022-08-22 03:30:00|154.7|153.4|154.58|153.28|154.83|153.53|154.49|153.19|165
1661139300000|2022-08-22 03:35:00|154.56|153.26|154.13|152.83|154.73|153.43|154.12|152.82|162
1661139600000|2022-08-22 03:40:00|154.14|152.84|154.35|153.05|154.51|153.21|154.13|152.83|268
1661139900000|2022-08-22 03:45:00|154.36|153.06|154.67|153.37|154.78|153.48|154.25|152.95|154
1661140200000|2022-08-22 03:50:00|154.68|153.38|153.86|152.56|154.75|153.45|153.67|152.37|204
1661140500000|2022-08-22 03:55:00|153.87|152.57|152.72|151.42|153.87|152.57|152.47|151.17|346
1661140800000|2022-08-22 04:00:00|152.63|151.33|152.07|150.77|153.06|151.76|151.59|150.29|429
1661141100000|2022-08-22 04:05:00|152.06|150.76|152.93|151.63|152.93|151.63|151.72|150.42|273
1661141400000|2022-08-22 04:10:00|152.94|151.64|152.21|150.91|153.38|152.08|151.88|150.58|502
1661141700000|2022-08-22 04:15:00|152.22|150.92|152.85|151.55|153.06|151.76|152.06|150.76|263
1661142000000|2022-08-22 04:20:00|152.84|151.54|152.67|151.37|153.06|151.76|152.25|150.95|237
1661142300000|2022-08-22 04:25:00|152.58|151.28|152.65|151.35|152.88|151.58|152.44|151.14|203
1661142600000|2022-08-22 04:30:00|152.66|151.36|152.66|151.36|153.12|151.82|152.53|151.23|181
1661142900000|2022-08-22 04:35:00|152.67|151.37|153.42|152.12|153.43|152.13|152.66|151.36|224
1661143200000|2022-08-22 04:40:00|153.43|152.13|153.64|152.34|153.65|152.35|153.32|152.02|242
1661143500000|2022-08-22 04:45:00|153.63|152.33|153.97|152.67|154|152.7|153.41|152.11|187
1661143800000|2022-08-22 04:50:00|153.98|152.68|153.97|152.67|154.09|152.79|153.39|152.09|235
1661144100000|2022-08-22 04:55:00|153.92|152.62|153.72|152.42|153.93|152.63|153.53|152.23|162
1661144400000|2022-08-22 05:00:00|153.74|152.44|153.53|152.23|153.96|152.66|153.42|152.12|268
1661144700000|2022-08-22 05:05:00|153.52|152.22|153.75|152.45|153.76|152.46|153.09|151.79|244
1661145000000|2022-08-22 05:10:00|153.76|152.46|153.72|152.42|154.04|152.74|153.63|152.33|127
1661145300000|2022-08-22 05:15:00|153.7|152.4|153.64|152.34|153.81|152.51|153.62|152.32|114
1661145600000|2022-08-22 05:20:00|153.65|152.35|153.26|151.96|153.76|152.46|153.26|151.96|180
1661145900000|2022-08-22 05:25:00|153.25|151.95|153.53|152.23|153.61|152.31|153.23|151.93|211
1661146200000|2022-08-22 05:30:00|153.55|152.25|153.17|151.87|153.66|152.36|153.1|151.8|245
1661146500000|2022-08-22 05:35:00|153.16|151.86|153.06|151.76|153.41|152.11|152.82|151.52|212
1661146800000|2022-08-22 05:40:00|153.07|151.77|153.22|151.92|153.25|151.95|152.83|151.53|183
1661147100000|2022-08-22 05:45:00|153.2|151.9|153.56|152.26|153.81|152.51|153.19|151.89|164
1661147400000|2022-08-22 05:50:00|153.55|152.25|153.53|152.23|153.57|152.27|153.13|151.83|195
1661147700000|2022-08-22 05:55:00|153.52|152.22|153.19|151.89|153.59|152.29|153.11|151.81|277
1661148000000|2022-08-22 06:00:00|153.18|151.88|152.66|151.36|153.22|151.92|152.43|151.13|282
1661148300000|2022-08-22 06:05:00|152.7|151.4|152.08|150.78|153.06|151.76|151.97|150.67|320
1661148600000|2022-08-22 06:10:00|152.1|150.8|151.89|150.59|152.41|151.11|151.68|150.38|235
1661148900000|2022-08-22 06:15:00|151.92|150.62|151.95|150.65|152.44|151.14|151.77|150.47|229
1661149200000|2022-08-22 06:20:00|151.94|150.64|151.83|150.53|152.04|150.74|151.29|149.99|325
1661149500000|2022-08-22 06:25:00|151.82|150.52|151.34|150.04|151.93|150.63|151.2|149.9|295
1661149800000|2022-08-22 06:30:00|151.33|150.03|150.37|149.07|151.46|150.16|150.18|148.88|442
1661150100000|2022-08-22 06:35:00|150.36|149.06|149.58|148.28|150.9|149.6|149.45|148.15|538
1661150400000|2022-08-22 06:40:00|149.56|148.26|150.02|148.72|150.07|148.77|148.96|147.66|535
1661150700000|2022-08-22 06:45:00|150.03|148.73|150.25|148.95|150.27|148.97|149.61|148.31|356
1661151000000|2022-08-22 06:50:00|150.26|148.96|150.04|148.74|150.56|149.26|150.03|148.73|319
1661151300000|2022-08-22 06:55:00|150.05|148.75|150.07|148.77|150.17|148.87|149.74|148.44|252
1661151600000|2022-08-22 07:00:00|150.06|148.76|150.29|148.99|150.95|149.65|149.92|148.62|371
1661151900000|2022-08-22 07:05:00|150.28|148.98|149.86|148.56|150.65|149.35|149.52|148.22|368
1661152200000|2022-08-22 07:10:00|149.88|148.58|150.04|148.74|150.35|149.05|149.49|148.19|235
1661152500000|2022-08-22 07:15:00|150.03|148.73|149.79|148.49|150.27|148.97|149.73|148.43|241
1661152800000|2022-08-22 07:20:00|149.77|148.47|149.93|148.63|149.93|148.63|149.6|148.3|203
1661153100000|2022-08-22 07:25:00|149.92|148.62|148.97|147.67|150|148.7|148.58|147.28|514
1661153400000|2022-08-22 07:30:00|148.93|147.63|149.35|148.05|149.73|148.43|148.62|147.32|430
1661153700000|2022-08-22 07:35:00|149.36|148.06|149.25|147.95|149.45|148.15|148.67|147.37|378
1661154000000|2022-08-22 07:40:00|149.26|147.96|149.31|148.01|149.6|148.3|149.05|147.75|298
1661154300000|2022-08-22 07:45:00|149.3|148|149.33|148.03|149.51|148.21|148.97|147.67|333
1661154600000|2022-08-22 07:50:00|149.3|148|148.89|147.59|149.47|148.17|148.8|147.5|390
1661154900000|2022-08-22 07:55:00|148.9|147.6|148.32|147.02|149.06|147.76|147.64|146.34|513
1661155200000|2022-08-22 08:00:00|148.31|147.01|148.31|147.01|148.99|147.69|148.13|146.83|514
1661155500000|2022-08-22 08:05:00|148.29|146.99|149.3|148|149.96|148.66|147.99|146.69|558
1661155800000|2022-08-22 08:10:00|149.32|148.02|148.62|147.32|149.32|148.02|148.47|147.17|492
1661156100000|2022-08-22 08:15:00|148.63|147.33|148.19|146.89|149.1|147.8|148.15|146.85|501
1661156400000|2022-08-22 08:20:00|148.07|146.77|147.98|146.68|148.63|147.33|147.96|146.66|353
1661156700000|2022-08-22 08:25:00|147.95|146.65|148.75|147.45|148.91|147.61|147.92|146.62|342
1661157000000|2022-08-22 08:30:00|148.74|147.44|148.24|146.94|148.88|147.58|147.9|146.6|418
1661157300000|2022-08-22 08:35:00|148.27|146.97|149.52|148.22|149.53|148.23|148.1|146.8|347
1661157600000|2022-08-22 08:40:00|149.49|148.19|150.87|149.57|151.02|149.72|149.35|148.05|517
1661157900000|2022-08-22 08:45:00|150.85|149.55|150.46|149.16|151.22|149.92|150.37|149.07|358
1661158200000|2022-08-22 08:50:00|150.44|149.14|150.04|148.74|150.47|149.17|149.97|148.67|296
1661158500000|2022-08-22 08:55:00|150|148.7|151.18|149.88|151.2|149.9|150|148.7|306
1661158800000|2022-08-22 09:00:00|151.17|149.87|150.35|149.05|151.21|149.91|150.11|148.81|355
1661159100000|2022-08-22 09:05:00|150.36|149.06|150.4|149.1|150.43|149.13|150.07|148.77|251
1661159400000|2022-08-22 09:10:00|150.39|149.09|150.54|149.24|151.07|149.77|150.27|148.97|328
1661159700000|2022-08-22 09:15:00|150.56|149.26|150.19|148.89|150.56|149.26|150.07|148.77|366
1661160000000|2022-08-22 09:20:00|150.18|148.88|149.58|148.28|150.18|148.88|149.32|148.02|315
1661160300000|2022-08-22 09:25:00|149.57|148.27|149.16|147.86|149.68|148.38|149.11|147.81|348
1661160600000|2022-08-22 09:30:00|149.14|147.84|149.26|147.96|149.45|148.15|149.01|147.71|307
1661160900000|2022-08-22 09:35:00|149.27|147.97|149.33|148.03|149.62|148.32|149.22|147.92|218
1661161200000|2022-08-22 09:40:00|149.32|148.02|149.33|148.03|149.7|148.4|149.28|147.98|197
1661161500000|2022-08-22 09:45:00|149.31|148.01|150.16|148.86|150.16|148.86|149.31|148.01|258
1661161800000|2022-08-22 09:50:00|150.17|148.87|150.02|148.72|150.26|148.96|149.8|148.5|160
1661162100000|2022-08-22 09:55:00|150.03|148.73|150.3|149|150.54|149.24|150.03|148.73|233
1661162400000|2022-08-22 10:00:00|150.31|149.01|149.82|148.52|150.46|149.16|149.8|148.5|232
1661162700000|2022-08-22 10:05:00|149.83|148.53|149.65|148.35|150.1|148.8|149.64|148.34|204
1661163000000|2022-08-22 10:10:00|149.66|148.36|149.87|148.57|150.21|148.91|149.66|148.36|230
1661163300000|2022-08-22 10:15:00|149.89|148.59|150.57|149.27|150.57|149.27|149.88|148.58|280
1661163600000|2022-08-22 10:20:00|150.58|149.28|150.98|149.68|151.06|149.76|150.56|149.26|134
1661163900000|2022-08-22 10:25:00|151|149.7|151.67|150.37|151.69|150.39|150.7|149.4|272
1661164200000|2022-08-22 10:30:00|151.68|150.38|151.95|150.65|152.72|151.42|151.68|150.38|493
1661164500000|2022-08-22 10:35:00|151.96|150.66|152.25|150.95|152.42|151.12|151.86|150.56|243
1661164800000|2022-08-22 10:40:00|152.23|150.93|151.67|150.37|152.3|151|151.55|150.25|231
1661165100000|2022-08-22 10:45:00|151.63|150.33|151.86|150.56|151.9|150.6|151.34|150.04|179
1661165400000|2022-08-22 10:50:00|151.87|150.57|151.72|150.42|152.02|150.72|151.52|150.22|205
1661165700000|2022-08-22 10:55:00|151.73|150.43|152.09|150.79|152.17|150.87|151.73|150.43|172
1661166000000|2022-08-22 11:00:00|152.08|150.78|152.98|151.68|153.62|152.32|152.08|150.78|333
1661166300000|2022-08-22 11:05:00|153|151.7|153.65|152.35|153.67|152.37|152.39|151.09|208
1661166600000|2022-08-22 11:10:00|153.66|152.36|153.76|152.46|155.48|154.18|153.21|151.91|489
1661166900000|2022-08-22 11:15:00|153.75|152.45|153.23|151.93|154.33|153.03|153.23|151.93|342
1661167200000|2022-08-22 11:20:00|153.22|151.92|154.6|153.3|154.96|153.66|153.11|151.81|354
1661167500000|2022-08-22 11:25:00|154.62|153.32|154.38|153.08|154.62|153.32|154.05|152.75|281
1661167800000|2022-08-22 11:30:00|154.3|153|153.53|152.23|154.73|153.43|153.39|152.09|381
1661168100000|2022-08-22 11:35:00|153.52|152.22|153.31|152.01|153.53|152.23|152.93|151.63|237
1661168400000|2022-08-22 11:40:00|153.32|152.02|153.03|151.73|153.33|152.03|152.6|151.3|293
1661168700000|2022-08-22 11:45:00|153|151.7|152.95|151.65|153.34|152.04|152.91|151.61|245
1661169000000|2022-08-22 11:50:00|152.94|151.64|152.83|151.53|153.37|152.07|152.78|151.48|277
1661169300000|2022-08-22 11:55:00|152.89|151.59|152.65|151.35|152.98|151.68|152.3|151|256
1661169600000|2022-08-22 12:00:00|152.69|151.39|153.17|151.87|153.4|152.1|152.4|151.1|361
1661169900000|2022-08-22 12:05:00|153.16|151.86|153.65|152.35|153.83|152.53|153.04|151.74|274
1661170200000|2022-08-22 12:10:00|153.73|152.43|152.86|151.56|153.82|152.52|152.57|151.27|299
1661170500000|2022-08-22 12:15:00|152.84|151.54|152.44|151.14|153.21|151.91|152.09|150.79|332
1661170800000|2022-08-22 12:20:00|152.48|151.18|151.72|150.42|152.53|151.23|151.37|150.07|372
1661171100000|2022-08-22 12:25:00|151.67|150.37|152.15|150.85|152.27|150.97|151.42|150.12|290
1661171400000|2022-08-22 12:30:00|152.11|150.81|151.83|150.53|152.87|151.57|151.81|150.51|422
1661171700000|2022-08-22 12:35:00|151.81|150.51|152.16|150.86|152.63|151.33|151.21|149.91|396
1661172000000|2022-08-22 12:40:00|152.15|150.85|152.05|150.75|152.56|151.26|151.77|150.47|351
1661172300000|2022-08-22 12:45:00|152.03|150.73|151.31|150.01|152.07|150.77|151.3|150|226
1661172600000|2022-08-22 12:50:00|151.3|150|151.13|149.83|151.41|150.11|150.49|149.19|292
1661172900000|2022-08-22 12:55:00|151.14|149.84|151.56|150.26|151.88|150.58|151.14|149.84|336
1661173200000|2022-08-22 13:00:00|151.57|150.27|151.71|150.41|152.12|150.82|151.45|150.15|252
1661173500000|2022-08-22 13:05:00|151.72|150.42|152.25|150.95|152.25|150.95|151.68|150.38|239
1661173800000|2022-08-22 13:10:00|152.27|150.97|152.14|150.84|152.61|151.31|152.01|150.71|227
1661174100000|2022-08-22 13:15:00|152.16|150.86|152.08|150.78|152.4|151.1|152.07|150.77|274
1661174400000|2022-08-22 13:20:00|152.07|150.77|151.86|150.56|152.25|150.95|151.53|150.23|250
1661174700000|2022-08-22 13:25:00|151.84|150.54|151.49|150.19|151.94|150.64|151.41|150.11|280
1661175000000|2022-08-22 13:30:00|151.5|150.2|150.93|149.63|152.13|150.83|150.77|149.47|446
1661175300000|2022-08-22 13:35:00|150.91|149.61|151.37|150.07|151.67|150.37|150.48|149.18|457
1661175600000|2022-08-22 13:40:00|151.38|150.08|152.84|151.54|153.11|151.81|151.23|149.93|486
1661175900000|2022-08-22 13:45:00|152.85|151.55|153.97|152.67|154.93|153.63|152.61|151.31|568
1661176200000|2022-08-22 13:50:00|153.96|152.66|155.42|154.12|155.44|154.14|153.33|152.03|527
1661176500000|2022-08-22 13:55:00|155.43|154.13|156.56|155.26|157.41|156.11|155.43|154.13|703
1661176800000|2022-08-22 14:00:00|156.57|155.27|158.97|157.67|159.23|157.93|156.28|154.98|636
1661177100000|2022-08-22 14:05:00|158.98|157.68|158.97|157.67|159.32|158.02|158.25|156.95|570
1661177400000|2022-08-22 14:10:00|158.96|157.66|158.47|157.17|159.95|158.65|158.38|157.08|555
1661177700000|2022-08-22 14:15:00|158.5|157.2|157.84|156.54|158.68|157.38|157|155.7|534
1661178000000|2022-08-22 14:20:00|157.82|156.52|158.76|157.46|159.02|157.72|157.5|156.2|482
1661178300000|2022-08-22 14:25:00|158.77|157.47|160.05|158.75|161.09|159.79|158.37|157.07|625
1661178600000|2022-08-22 14:30:00|160.04|158.74|161.79|160.49|162.39|161.09|159.85|158.55|611
1661178900000|2022-08-22 14:35:00|161.77|160.47|163.76|162.46|164.35|163.05|161.7|160.4|765
1661179200000|2022-08-22 14:40:00|163.77|162.47|166.58|165.28|168.46|167.16|163.65|162.35|815
1661179500000|2022-08-22 14:45:00|166.55|165.25|165.51|164.21|167.2|165.9|165.4|164.1|686
1661179800000|2022-08-22 14:50:00|165.69|164.39|169.03|167.73|169.7|168.4|165.56|164.26|852
1661180100000|2022-08-22 14:55:00|169.02|167.72|167.08|165.78|169.15|167.85|166.64|165.34|699
1661180400000|2022-08-22 15:00:00|167.07|165.77|168.64|167.34|169.2|167.9|166.36|165.06|772
1661180700000|2022-08-22 15:05:00|168.6|167.3|168.78|167.48|168.95|167.65|167.37|166.07|696
1661181000000|2022-08-22 15:10:00|168.85|167.55|169.53|168.23|169.63|168.33|168.12|166.82|662
1661181300000|2022-08-22 15:15:00|169.52|168.22|171.75|170.45|172.45|171.15|169.05|167.75|857
1661181600000|2022-08-22 15:20:00|171.68|170.38|170.9|169.6|172.22|170.92|170.34|169.04|831
1661181900000|2022-08-22 15:25:00|170.93|169.63|168.36|167.06|170.93|169.63|168.12|166.82|807
1661182200000|2022-08-22 15:30:00|168.38|167.08|167.58|166.28|168.82|167.52|167.33|166.03|693
1661182500000|2022-08-22 15:35:00|167.63|166.33|168.74|167.44|168.96|167.66|167.16|165.86|621
1661182800000|2022-08-22 15:40:00|168.73|167.43|169.91|168.61|171.05|169.75|168.66|167.36|741
1661183100000|2022-08-22 15:45:00|169.94|168.64|168.98|167.68|170.69|169.39|168.86|167.56|704
1661183400000|2022-08-22 15:50:00|169.04|167.74|169.52|168.22|169.71|168.41|167.99|166.69|673
1661183700000|2022-08-22 15:55:00|169.53|168.23|169.06|167.76|170.27|168.97|168.95|167.65|619
1661184000000|2022-08-22 16:00:00|169.07|167.77|169.4|168.1|171.05|169.75|169.05|167.75|796
1661184300000|2022-08-22 16:05:00|169.41|168.11|171.68|170.38|172|170.7|169.07|167.77|630
1661184600000|2022-08-22 16:10:00|171.67|170.37|171.32|170.02|175.17|173.87|170.84|169.54|885
1661184900000|2022-08-22 16:15:00|171.33|170.03|171.48|170.18|171.92|170.62|170.58|169.28|702
1661185200000|2022-08-22 16:20:00|171.49|170.19|171.23|169.93|172.39|171.09|171.19|169.89|572
1661185500000|2022-08-22 16:25:00|171.25|169.95|169.98|168.68|171.32|170.02|169.31|168.01|547
1661185800000|2022-08-22 16:30:00|169.97|168.67|169.29|167.99|170.26|168.96|168.84|167.54|485
1661186100000|2022-08-22 16:35:00|169.28|167.98|169.04|167.74|170.15|168.85|168.62|167.32|469
1661186400000|2022-08-22 16:40:00|169|167.7|169.66|168.36|170.24|168.94|168.85|167.55|413
1661186700000|2022-08-22 16:45:00|169.69|168.39|169.69|168.39|169.83|168.53|168.74|167.44|419
1661187000000|2022-08-22 16:50:00|169.7|168.4|169.81|168.51|170.17|168.87|169.38|168.08|278
1661187300000|2022-08-22 16:55:00|169.77|168.47|170.77|169.47|171.51|170.21|169.67|168.37|329
1661187600000|2022-08-22 17:00:00|170.75|169.45|169.72|168.42|171.27|169.97|169.6|168.3|467
1661187900000|2022-08-22 17:05:00|169.71|168.41|170.68|169.38|170.73|169.43|169.18|167.88|378
1661188200000|2022-08-22 17:10:00|170.65|169.35|172.08|170.78|172.69|171.39|170.28|168.98|419
1661188500000|2022-08-22 17:15:00|172.02|170.72|173.15|171.85|173.28|171.98|171.01|169.71|497
1661188800000|2022-08-22 17:20:00|173.14|171.84|170.79|169.49|173.14|171.84|170.49|169.19|512
1661189100000|2022-08-22 17:25:00|170.88|169.58|170.85|169.55|171.06|169.76|170.45|169.15|331
1661189400000|2022-08-22 17:30:00|170.84|169.54|170.73|169.43|171.33|170.03|169.7|168.4|433
1661189700000|2022-08-22 17:35:00|170.72|169.42|170.92|169.62|171.11|169.81|170.48|169.18|369
1661190000000|2022-08-22 17:40:00|170.93|169.63|171.36|170.06|171.77|170.47|170.82|169.52|367
1661190300000|2022-08-22 17:45:00|171.37|170.07|171.83|170.53|171.83|170.53|170.73|169.43|387
1661190600000|2022-08-22 17:50:00|171.84|170.54|170.86|169.56|172.15|170.85|170.85|169.55|397
1661190900000|2022-08-22 17:55:00|170.85|169.55|171.54|170.24|171.89|170.59|170.72|169.42|376
1661191200000|2022-08-22 18:00:00|171.53|170.23|170.48|169.18|171.6|170.3|170.42|169.12|402
1661191500000|2022-08-22 18:05:00|170.47|169.17|171.6|170.3|172|170.7|170.47|169.17|273
1661191800000|2022-08-22 18:10:00|171.58|170.28|171.61|170.31|172.55|171.25|171.4|170.1|332
1661192100000|2022-08-22 18:15:00|171.63|170.33|172.04|170.74|172.21|170.91|171.24|169.94|409
1661192400000|2022-08-22 18:20:00|171.92|170.62|171.57|170.27|172.17|170.87|171.5|170.2|326
1661192700000|2022-08-22 18:25:00|171.58|170.28|171.1|169.8|171.62|170.32|171.02|169.72|387
1661193000000|2022-08-22 18:30:00|171.11|169.81|170.47|169.17|171.19|169.89|170.42|169.12|431
1661193300000|2022-08-22 18:35:00|170.46|169.16|170.29|168.99|170.8|169.5|169.88|168.58|498
1661193600000|2022-08-22 18:40:00|170.28|168.98|170.39|169.09|170.54|169.24|169.56|168.26|503
1661193900000|2022-08-22 18:45:00|170.38|169.08|171.3|170|171.5|170.2|170.3|169|378
1661194200000|2022-08-22 18:50:00|171.28|169.98|172.1|170.8|172.96|171.66|170.98|169.68|473
1661194500000|2022-08-22 18:55:00|172.13|170.83|171.83|170.53|172.48|171.18|171.46|170.16|339
1661194800000|2022-08-22 19:00:00|171.82|170.52|173.3|172|174.34|173.04|171.79|170.49|476
1661195100000|2022-08-22 19:05:00|173.31|172.01|173.26|171.96|174.24|172.94|173.03|171.73|516
1661195400000|2022-08-22 19:10:00|173.27|171.97|171.45|170.15|173.42|172.12|171.39|170.09|471
1661195700000|2022-08-22 19:15:00|171.46|170.16|170.58|169.28|171.53|170.23|170.36|169.06|450
1661196000000|2022-08-22 19:20:00|170.65|169.35|171.89|170.59|172.02|170.72|170.6|169.3|382
1661196300000|2022-08-22 19:25:00|171.88|170.58|171.37|170.07|171.9|170.6|170.8|169.5|365
1661196600000|2022-08-22 19:30:00|171.38|170.08|171.39|170.09|171.67|170.37|171|169.7|309
1661196900000|2022-08-22 19:35:00|171.4|170.1|170.96|169.66|171.4|170.1|170.35|169.05|325
1661197200000|2022-08-22 19:40:00|170.94|169.64|171.64|170.34|171.81|170.51|170.94|169.64|322
1661197500000|2022-08-22 19:45:00|171.69|170.39|171.45|170.15|172.45|171.15|171.37|170.07|270
1661197800000|2022-08-22 19:50:00|171.43|170.13|172.75|171.45|172.78|171.48|171.36|170.06|413
1661198100000|2022-08-22 19:55:00|172.8|171.5|172.87|171.57|173.21|171.91|172.43|171.13|333
1661198400000|2022-08-22 20:00:00|172.93|171.63|172.29|170.99|173.7|172.4|172.18|170.88|539
1661198700000|2022-08-22 20:05:00|172.3|171|172.68|171.38|172.83|171.53|171.65|170.35|357
1661199000000|2022-08-22 20:10:00|172.64|171.34|172.49|171.19|172.85|171.55|172.11|170.81|325
1661199300000|2022-08-22 20:15:00|172.47|171.17|173.94|172.64|174.01|172.71|172.47|171.17|317
1661199600000|2022-08-22 20:20:00|173.9|172.6|181.69|180.39|188.47|187.17|173.19|171.89|827
1661199900000|2022-08-22 20:25:00|181.7|180.4|186.01|184.71|187.83|186.53|180.08|178.78|883
1661200200000|2022-08-22 20:30:00|186.04|184.74|184.56|183.26|186.04|184.74|183.36|182.06|787
1661200500000|2022-08-22 20:35:00|184.46|183.16|190.37|189.07|195.15|193.85|184.46|183.16|900
1661200800000|2022-08-22 20:40:00|190.4|189.1|189.78|188.48|191.03|189.73|188.15|186.85|859
1661201100000|2022-08-22 20:45:00|189.83|188.53|188.65|187.35|190.02|188.72|187.41|186.11|847
1661201400000|2022-08-22 20:50:00|188.71|187.41|188.49|187.19|191.26|189.96|188.19|186.89|805
1661201700000|2022-08-22 20:55:00|188.5|187.2|188.81|187.51|190.79|189.49|188.49|187.19|694
1661202000000|2022-08-22 21:00:00|188.83|187.53|186.88|185.58|189|187.7|186.17|184.87|508
1661202300000|2022-08-22 21:05:00|186.87|185.57|187.15|185.85|187.74|186.44|186.6|185.3|370
1661202600000|2022-08-22 21:10:00|186.96|185.66|184.97|183.67|186.96|185.66|184.94|183.64|487
1661202900000|2022-08-22 21:15:00|184.96|183.66|186.72|185.42|186.99|185.69|184.48|183.18|473
1661203200000|2022-08-22 21:20:00|186.74|185.44|187.26|185.96|188.6|187.3|185.94|184.64|417
1661203500000|2022-08-22 21:25:00|187.25|185.95|187.08|185.78|187.67|186.37|186.75|185.45|324
1661203800000|2022-08-22 21:30:00|187.03|185.73|185.93|184.63|187.06|185.76|185.93|184.63|310
1661204100000|2022-08-22 21:35:00|185.92|184.62|187.3|186|187.42|186.12|185.72|184.42|497
1661204400000|2022-08-22 21:40:00|187.29|185.99|186.13|184.83|187.29|185.99|186.13|184.83|418
1661204700000|2022-08-22 21:45:00|186.12|184.82|185|183.7|186.56|185.26|184.4|183.1|511
1661205000000|2022-08-22 21:50:00|185.01|183.71|185.48|184.18|186.12|184.82|185.01|183.71|416
1661205300000|2022-08-22 21:55:00|185.49|184.19|186.09|184.79|186.26|184.96|185.4|184.1|364
1661205600000|2022-08-22 22:00:00|186.14|184.84|186.43|185.13|187.21|185.91|185.87|184.57|495
1661205900000|2022-08-22 22:05:00|186.42|185.12|187.21|185.91|187.21|185.91|186.17|184.87|324
1661206200000|2022-08-22 22:10:00|187.22|185.92|188.02|186.72|189.17|187.87|187.08|185.78|419
1661206500000|2022-08-22 22:15:00|188|186.7|187.7|186.4|188.46|187.16|187.23|185.93|460
1661206800000|2022-08-22 22:20:00|187.73|186.43|187.19|185.89|187.79|186.49|187.07|185.77|439
1661207100000|2022-08-22 22:25:00|187.2|185.9|187.4|186.1|187.45|186.15|185.69|184.39|465
1661207400000|2022-08-22 22:30:00|187.39|186.09|186.78|185.48|187.58|186.28|186.55|185.25|385
1661207700000|2022-08-22 22:35:00|186.77|185.47|185.84|184.54|187.19|185.89|185.83|184.53|475
1661208000000|2022-08-22 22:40:00|185.85|184.55|185.44|184.14|186.1|184.8|185.1|183.8|429
1661208300000|2022-08-22 22:45:00|185.43|184.13|184.66|183.36|186.08|184.78|184.55|183.25|345
1661208600000|2022-08-22 22:50:00|184.64|183.34|182.58|181.28|184.72|183.42|181.98|180.68|524
1661208900000|2022-08-22 22:55:00|182.57|181.27|182.61|181.31|183.32|182.02|182.02|180.72|400
1661209200000|2022-08-22 23:00:00|182.63|181.33|182.95|181.65|183.45|182.15|182.27|180.97|415
1661209500000|2022-08-22 23:05:00|182.97|181.67|182|180.7|183.21|181.91|181.7|180.4|335
1661209800000|2022-08-22 23:10:00|182.01|180.71|182.77|181.47|182.86|181.56|181.39|180.09|435
1661210100000|2022-08-22 23:15:00|182.78|181.48|183.49|182.19|183.52|182.22|182.05|180.75|359
1661210400000|2022-08-22 23:20:00|183.48|182.18|182.99|181.69|184.28|182.98|182.92|181.62|375
1661210700000|2022-08-22 23:25:00|183|181.7|183.57|182.27|183.61|182.31|182.61|181.31|318
1661211000000|2022-08-22 23:30:00|183.6|182.3|183.67|182.37|184.12|182.82|183.28|181.98|413
1661211300000|2022-08-22 23:35:00|183.68|182.38|183.18|181.88|183.92|182.62|182.96|181.66|330
1661211600000|2022-08-22 23:40:00|183.19|181.89|184.27|182.97|184.28|182.98|183.18|181.88|388
1661211900000|2022-08-22 23:45:00|184.28|182.98|184.93|183.63|185.47|184.17|184.19|182.89|474
1661212200000|2022-08-22 23:50:00|184.94|183.64|184.58|183.28|185.08|183.78|183.69|182.39|429
1661212500000|2022-08-22 23:55:00|184.56|183.26|184.38|183.08|185.12|183.82|184.36|183.06|339
1661212800000|2022-08-23 00:00:00|184.39|183.09|183.05|181.75|184.97|183.67|182.8|181.5|497
1661213100000|2022-08-23 00:05:00|183.1|181.8|183.62|182.32|183.99|182.69|182.96|181.66|333
1661213400000|2022-08-23 00:10:00|183.59|182.29|182.65|181.35|183.91|182.61|182.32|181.02|414
1661213700000|2022-08-23 00:15:00|182.55|181.25|182.92|181.62|183.03|181.73|181.55|180.25|419
1661214000000|2022-08-23 00:20:00|182.93|181.63|185.89|184.59|186.85|185.55|182.8|181.5|533
1661214300000|2022-08-23 00:25:00|185.9|184.6|186.24|184.94|187.29|185.99|185.41|184.11|638
1661214600000|2022-08-23 00:30:00|186.23|184.93|185.55|184.25|186.94|185.64|185.13|183.83|419
1661214900000|2022-08-23 00:35:00|185.52|184.22|184.27|182.97|185.52|184.22|183.92|182.62|381
1661215200000|2022-08-23 00:40:00|184.18|182.88|182.63|181.33|184.33|183.03|182.51|181.21|306
1661215500000|2022-08-23 00:45:00|182.62|181.32|183.3|182|183.96|182.66|182.53|181.23|310
1661215800000|2022-08-23 00:50:00|183.12|181.82|183.75|182.45|183.83|182.53|182.82|181.52|266
1661216100000|2022-08-23 00:55:00|183.77|182.47|184.34|183.04|184.97|183.67|183.77|182.47|334
1661216400000|2022-08-23 01:00:00|184.36|183.06|185.49|184.19|186.66|185.36|184.36|183.06|477
1661216700000|2022-08-23 01:05:00|185.5|184.2|185.69|184.39|186.05|184.75|185.16|183.86|377
1661217000000|2022-08-23 01:10:00|185.68|184.38|186.4|185.1|186.81|185.51|185.64|184.34|465
1661217300000|2022-08-23 01:15:00|186.39|185.09|185.62|184.32|186.4|185.1|185.24|183.94|328
1661217600000|2022-08-23 01:20:00|185.64|184.34|184.9|183.6|185.77|184.47|184.74|183.44|382
1661217900000|2022-08-23 01:25:00|184.91|183.61|188.31|187.01|190.34|189.04|184.91|183.61|464
1661218200000|2022-08-23 01:30:00|188.32|187.02|187.51|186.21|189.15|187.85|187.03|185.73|638
1661218500000|2022-08-23 01:35:00|187.5|186.2|186.5|185.2|187.51|186.21|186.35|185.05|453
1661218800000|2022-08-23 01:40:00|186.49|185.19|186.33|185.03|186.82|185.52|185.75|184.45|327
1661219100000|2022-08-23 01:45:00|186.34|185.04|185.88|184.58|187.31|186.01|185.88|184.58|347
1661219400000|2022-08-23 01:50:00|185.9|184.6|184.06|182.76|185.91|184.61|183.94|182.64|480
1661219700000|2022-08-23 01:55:00|184.07|182.77|184.85|183.55|185.03|183.73|183.68|182.38|338
1661220000000|2022-08-23 02:00:00|184.86|183.56|184.6|183.3|184.98|183.68|184.38|183.08|320
1661220300000|2022-08-23 02:05:00|184.58|183.28|184.28|182.98|185.3|184|184.08|182.78|332
1661220600000|2022-08-23 02:10:00|184.29|182.99|184.82|183.52|184.89|183.59|184.19|182.89|339
1661220900000|2022-08-23 02:15:00|184.81|183.51|184.35|183.05|184.81|183.51|184.34|183.04|257
1661221200000|2022-08-23 02:20:00|184.34|183.04|184.99|183.69|185.01|183.71|183.9|182.6|291
1661221500000|2022-08-23 02:25:00|184.98|183.68|185.85|184.55|186.2|184.9|184.98|183.68|373
1661221800000|2022-08-23 02:30:00|185.84|184.54|185.62|184.32|186.07|184.77|185.25|183.95|253
1661222100000|2022-08-23 02:35:00|185.61|184.31|185.74|184.44|186.09|184.79|185.44|184.14|254
1661222400000|2022-08-23 02:40:00|185.72|184.42|185.24|183.94|185.72|184.42|184.79|183.49|256
1661222700000|2022-08-23 02:45:00|185.26|183.96|185.26|183.96|185.77|184.47|185.09|183.79|320
1661223000000|2022-08-23 02:50:00|185.25|183.95|184.47|183.17|185.25|183.95|184.34|183.04|327
1661223300000|2022-08-23 02:55:00|184.46|183.16|185.43|184.13|185.43|184.13|184.25|182.95|398
1661223600000|2022-08-23 03:00:00|185.41|184.11|183.93|182.63|185.7|184.4|183.64|182.34|484
1661223900000|2022-08-23 03:05:00|183.94|182.64|182.28|180.98|183.98|182.68|182|180.7|446
1661224200000|2022-08-23 03:10:00|182.25|180.95|182.7|181.4|183|181.7|181.95|180.65|321
1661224500000|2022-08-23 03:15:00|182.69|181.39|182.96|181.66|182.96|181.66|182.44|181.14|200
1661224800000|2022-08-23 03:20:00|182.98|181.68|181.61|180.31|183.34|182.04|181.51|180.21|332
1661225100000|2022-08-23 03:25:00|181.65|180.35|179.23|177.93|181.85|180.55|178.68|177.38|596
1661225400000|2022-08-23 03:30:00|179.27|177.97|179.01|177.71|179.44|178.14|177.96|176.66|423
1661225700000|2022-08-23 03:35:00|179.02|177.72|178.64|177.34|179.35|178.05|178.55|177.25|341
1661226000000|2022-08-23 03:40:00|178.7|177.4|177.99|176.69|178.93|177.63|177.3|176|429
1661226300000|2022-08-23 03:45:00|178|176.7|178.45|177.15|178.55|177.25|177.81|176.51|396
1661226600000|2022-08-23 03:50:00|178.53|177.23|178.19|176.89|178.88|177.58|177.89|176.59|279
1661226900000|2022-08-23 03:55:00|178.18|176.88|177.54|176.24|178.51|177.21|177.52|176.22|387
1661227200000|2022-08-23 04:00:00|177.56|176.26|177.63|176.33|178.22|176.92|177.34|176.04|281
1661227500000|2022-08-23 04:05:00|177.64|176.34|178.31|177.01|178.95|177.65|177.64|176.34|311
1661227800000|2022-08-23 04:10:00|178.32|177.02|178.4|177.1|178.87|177.57|178.17|176.87|281
1661228100000|2022-08-23 04:15:00|178.39|177.09|178.8|177.5|178.82|177.52|178.3|177|284
1661228400000|2022-08-23 04:20:00|178.82|177.52|179.49|178.19|179.49|178.19|178.76|177.46|354
1661228700000|2022-08-23 04:25:00|179.48|178.18|178.52|177.22|179.49|178.19|178.43|177.13|315
1661229000000|2022-08-23 04:30:00|178.51|177.21|178.41|177.11|178.78|177.48|178.2|176.9|258
1661229300000|2022-08-23 04:35:00|178.4|177.1|178.73|177.43|178.73|177.43|178.17|176.87|319
1661229600000|2022-08-23 04:40:00|178.68|177.38|178.54|177.24|178.9|177.6|178.39|177.09|250
1661229900000|2022-08-23 04:45:00|178.52|177.22|177.57|176.27|178.62|177.32|177.57|176.27|312
1661230200000|2022-08-23 04:50:00|177.56|176.26|178.32|177.02|178.32|177.02|177.52|176.22|219
1661230500000|2022-08-23 04:55:00|178.31|177.01|178.34|177.04|178.74|177.44|178.3|177|207
1661230800000|2022-08-23 05:00:00|178.35|177.05|178.55|177.25|178.94|177.64|178.28|176.98|214
1661231100000|2022-08-23 05:05:00|178.53|177.23|179.09|177.79|179.34|178.04|178.35|177.05|380
1661231400000|2022-08-23 05:10:00|179.11|177.81|179.07|177.77|179.2|177.9|178.75|177.45|275
1661231700000|2022-08-23 05:15:00|179.08|177.78|178.25|176.95|179.08|177.78|177.8|176.5|312
1661232000000|2022-08-23 05:20:00|178.22|176.92|178.04|176.74|178.34|177.04|177.6|176.3|327
1661232300000|2022-08-23 05:25:00|178.03|176.73|177.94|176.64|178.03|176.73|176.94|175.64|446
1661232600000|2022-08-23 05:30:00|177.91|176.61|176.17|174.87|178.32|177.02|176.17|174.87|450
1661232900000|2022-08-23 05:35:00|176.2|174.9|177.18|175.88|177.81|176.51|175.88|174.58|456
1661233200000|2022-08-23 05:40:00|177.19|175.89|177.88|176.58|177.94|176.64|177.15|175.85|328
1661233500000|2022-08-23 05:45:00|177.86|176.56|177.65|176.35|178.07|176.77|177.07|175.77|422
1661233800000|2022-08-23 05:50:00|177.6|176.3|176.83|175.53|177.72|176.42|176.7|175.4|325
1661234100000|2022-08-23 05:55:00|176.89|175.59|176.79|175.49|177.19|175.89|175.95|174.65|442
1661234400000|2022-08-23 06:00:00|176.78|175.48|176.06|174.76|176.82|175.52|175.39|174.09|532
1661234700000|2022-08-23 06:05:00|176.04|174.74|175.02|173.72|176.04|174.74|174.91|173.61|496
1661235000000|2022-08-23 06:10:00|175.01|173.71|175.5|174.2|176.13|174.83|174.99|173.69|411
1661235300000|2022-08-23 06:15:00|175.52|174.22|175.52|174.22|176.18|174.88|175.5|174.2|334
1661235600000|2022-08-23 06:20:00|175.53|174.23|175.65|174.35|175.89|174.59|175.05|173.75|303
1661235900000|2022-08-23 06:25:00|175.66|174.36|175.53|174.23|175.82|174.52|175.12|173.82|351
1661236200000|2022-08-23 06:30:00|175.54|174.24|177.23|175.93|177.69|176.39|175.48|174.18|452
1661236500000|2022-08-23 06:35:00|177.22|175.92|178.28|176.98|178.45|177.15|177.11|175.81|406
1661236800000|2022-08-23 06:40:00|178.27|176.97|177.88|176.58|179.02|177.72|177.56|176.26|453
1661237100000|2022-08-23 06:45:00|177.86|176.56|177.96|176.66|178.46|177.16|177.62|176.32|325
1661237400000|2022-08-23 06:50:00|177.97|176.67|177.17|175.87|178.09|176.79|177.15|175.85|337
1661237700000|2022-08-23 06:55:00|177.19|175.89|177.64|176.34|177.86|176.56|177.15|175.85|260
1661238000000|2022-08-23 07:00:00|177.65|176.35|177.98|176.68|177.98|176.68|176.93|175.63|418
1661238300000|2022-08-23 07:05:00|177.97|176.67|179.11|177.81|179.34|178.04|177.78|176.48|485
1661238600000|2022-08-23 07:10:00|179.1|177.8|178.65|177.35|179.22|177.92|178.29|176.99|326
1661238900000|2022-08-23 07:15:00|178.63|177.33|178.47|177.17|179.39|178.09|178.34|177.04|512
1661239200000|2022-08-23 07:20:00|178.44|177.14|178.51|177.21|178.6|177.3|178.34|177.04|402
1661239500000|2022-08-23 07:25:00|178.52|177.22|178.33|177.03|178.54|177.24|177.69|176.39|329
1661239800000|2022-08-23 07:30:00|178.34|177.04|177.33|176.03|178.37|177.07|177.33|176.03|322
1661240100000|2022-08-23 07:35:00|177.32|176.02|177.94|176.64|177.94|176.64|177.3|176|267
1661240400000|2022-08-23 07:40:00|177.95|176.65|178.37|177.07|178.41|177.11|177.95|176.65|276
1661240700000|2022-08-23 07:45:00|178.36|177.06|177.71|176.41|178.56|177.26|177.51|176.21|295
1661241000000|2022-08-23 07:50:00|177.66|176.36|177.87|176.57|177.87|176.57|177.38|176.08|398
1661241300000|2022-08-23 07:55:00|177.88|176.58|178.11|176.81|178.11|176.81|177.47|176.17|335
1661241600000|2022-08-23 08:00:00|178.1|176.8|179.29|177.99|179.61|178.31|178.09|176.79|412
1661241900000|2022-08-23 08:05:00|179.3|178|182.46|181.16|184.81|183.51|178.91|177.61|585
1661242200000|2022-08-23 08:10:00|182.48|181.18|181.77|180.47|182.69|181.39|181.74|180.44|566
1661242500000|2022-08-23 08:15:00|181.83|180.53|180.73|179.43|181.83|180.53|180.15|178.85|513
1661242800000|2022-08-23 08:20:00|180.72|179.42|180.67|179.37|180.87|179.57|179.9|178.6|456
1661243100000|2022-08-23 08:25:00|180.72|179.42|179.53|178.23|180.73|179.43|179.24|177.94|326
1661243400000|2022-08-23 08:30:00|179.63|178.33|179.97|178.67|179.99|178.69|179.34|178.04|441
1661243700000|2022-08-23 08:35:00|179.98|178.68|178.63|177.33|180.21|178.91|178.47|177.17|416
1661244000000|2022-08-23 08:40:00|178.64|177.34|177.71|176.41|178.64|177.34|177.36|176.06|457
1661244300000|2022-08-23 08:45:00|177.72|176.42|175.9|174.6|177.76|176.46|175.56|174.26|404
1661244600000|2022-08-23 08:50:00|175.91|174.61|176.28|174.98|176.65|175.35|175.84|174.54|300
1661244900000|2022-08-23 08:55:00|176.29|174.99|176.43|175.13|176.9|175.6|176.2|174.9|375
1661245200000|2022-08-23 09:00:00|176.42|175.12|176.25|174.95|176.63|175.33|176|174.7|305
1661245500000|2022-08-23 09:05:00|176.26|174.96|176.68|175.38|176.92|175.62|176.21|174.91|350
1661245800000|2022-08-23 09:10:00|176.69|175.39|176.74|175.44|177.34|176.04|176.48|175.18|377
1661246100000|2022-08-23 09:15:00|176.67|175.37|173.18|171.88|176.82|175.52|173.18|171.88|538
1661246400000|2022-08-23 09:20:00|173.19|171.89|173.36|172.06|173.43|172.13|172.46|171.16|519
1661246700000|2022-08-23 09:25:00|173.35|172.05|172.5|171.2|173.37|172.07|171.66|170.36|462
1661247000000|2022-08-23 09:30:00|172.45|171.15|172.39|171.09|172.98|171.68|171.78|170.48|358
1661247300000|2022-08-23 09:35:00|172.38|171.08|171.99|170.69|172.7|171.4|171.82|170.52|382
1661247600000|2022-08-23 09:40:00|171.98|170.68|172.08|170.78|172.52|171.22|171.94|170.64|323
1661247900000|2022-08-23 09:45:00|172.09|170.79|174.24|172.94|175.18|173.88|172.08|170.78|520
1661248200000|2022-08-23 09:50:00|174.25|172.95|173.27|171.97|174.25|172.95|173.04|171.74|488
1661248500000|2022-08-23 09:55:00|173.26|171.96|173.24|171.94|174.16|172.86|172.87|171.57|387
1661248800000|2022-08-23 10:00:00|173.25|171.95|173.37|172.07|173.9|172.6|173.14|171.84|338
1661249100000|2022-08-23 10:05:00|173.33|172.03|174|172.7|174.7|173.4|173.28|171.98|478
1661249400000|2022-08-23 10:10:00|174.01|172.71|173.78|172.48|174.09|172.79|173.39|172.09|338
1661249700000|2022-08-23 10:15:00|173.82|172.52|172.75|171.45|173.87|172.57|172.75|171.45|219
1661250000000|2022-08-23 10:20:00|172.78|171.48|172.37|171.07|173.26|171.96|172.35|171.05|317
1661250300000|2022-08-23 10:25:00|172.39|171.09|172.66|171.36|172.81|171.51|172.04|170.74|357
1661250600000|2022-08-23 10:30:00|172.69|171.39|172.79|171.49|173.2|171.9|172.65|171.35|252
1661250900000|2022-08-23 10:35:00|172.78|171.48|173.36|172.06|173.47|172.17|172.18|170.88|226
1661251200000|2022-08-23 10:40:00|173.37|172.07|173.77|172.47|174.4|173.1|173.37|172.07|343
1661251500000|2022-08-23 10:45:00|173.78|172.48|173.36|172.06|174.29|172.99|173.35|172.05|272
1661251800000|2022-08-23 10:50:00|173.37|172.07|173.65|172.35|174.08|172.78|173.3|172|199
1661252100000|2022-08-23 10:55:00|173.66|172.36|173.64|172.34|173.81|172.51|173.27|171.97|244
1661252400000|2022-08-23 11:00:00|173.59|172.29|173.79|172.49|174.09|172.79|173.5|172.2|214
1661252700000|2022-08-23 11:05:00|173.8|172.5|173.44|172.14|173.93|172.63|173.38|172.08|187
1661253000000|2022-08-23 11:10:00|173.43|172.13|173.19|171.89|173.43|172.13|172.65|171.35|257
1661253300000|2022-08-23 11:15:00|173.2|171.9|173.46|172.16|173.52|172.22|172.88|171.58|274
1661253600000|2022-08-23 11:20:00|173.45|172.15|173.09|171.79|173.47|172.17|173.05|171.75|303
1661253900000|2022-08-23 11:25:00|173.11|171.81|175.29|173.99|175.39|174.09|173.09|171.79|390
1661254200000|2022-08-23 11:30:00|175.28|173.98|173.96|172.66|175.28|173.98|173.93|172.63|296
1661254500000|2022-08-23 11:35:00|173.97|172.67|174.55|173.25|174.63|173.33|173.97|172.67|228
1661254800000|2022-08-23 11:40:00|174.56|173.26|173.96|172.66|174.61|173.31|173.89|172.59|210
1661255100000|2022-08-23 11:45:00|173.98|172.68|174.66|173.36|174.66|173.36|173.35|172.05|346
1661255400000|2022-08-23 11:50:00|174.65|173.35|174.18|172.88|174.67|173.37|173.98|172.68|354
1661255700000|2022-08-23 11:55:00|174.19|172.89|174.45|173.15|174.46|173.16|174.09|172.79|287
1661256000000|2022-08-23 12:00:00|174.46|173.16|174.61|173.31|174.82|173.52|174.21|172.91|308
1661256300000|2022-08-23 12:05:00|174.6|173.3|174.47|173.17|175.05|173.75|174.37|173.07|175
1661256600000|2022-08-23 12:10:00|174.39|173.09|173.8|172.5|174.42|173.12|173.32|172.02|286
1661256900000|2022-08-23 12:15:00|173.81|172.51|174.02|172.72|174.03|172.73|173.01|171.71|311
1661257200000|2022-08-23 12:20:00|174.03|172.73|176.47|175.17|176.89|175.59|173.89|172.59|549
1661257500000|2022-08-23 12:25:00|176.48|175.18|176.01|174.71|176.7|175.4|175.25|173.95|469
1661257800000|2022-08-23 12:30:00|176.03|174.73|176.21|174.91|176.54|175.24|175.5|174.2|451
1661258100000|2022-08-23 12:35:00|176.15|174.85|176.64|175.34|177.36|176.06|175.99|174.69|527
1661258400000|2022-08-23 12:40:00|176.63|175.33|176.11|174.81|176.96|175.66|175.93|174.63|311
1661258700000|2022-08-23 12:45:00|176.14|174.84|177.06|175.76|177.34|176.04|176.14|174.84|318
1661259000000|2022-08-23 12:50:00|177.07|175.77|178.5|177.2|179.08|177.78|177.07|175.77|525
1661259300000|2022-08-23 12:55:00|178.48|177.18|178.49|177.19|178.67|177.37|177.44|176.14|384
1661259600000|2022-08-23 13:00:00|178.48|177.18|176.95|175.65|178.6|177.3|176.58|175.28|422
1661259900000|2022-08-23 13:05:00|176.94|175.64|176.21|174.91|177.13|175.83|175.88|174.58|285
1661260200000|2022-08-23 13:10:00|176.22|174.92|177.14|175.84|177.14|175.84|176.15|174.85|310
1661260500000|2022-08-23 13:15:00|177.07|175.77|178.2|176.9|178.49|177.19|176.9|175.6|396
1661260800000|2022-08-23 13:20:00|178.21|176.91|180.18|178.88|180.65|179.35|178.19|176.89|596
1661261100000|2022-08-23 13:25:00|180.15|178.85|182.54|181.24|183.81|182.51|179.56|178.26|640
1661261400000|2022-08-23 13:30:00|182.57|181.27|182.29|180.99|182.84|181.54|181.29|179.99|661
1661261700000|2022-08-23 13:35:00|182.3|181|182.95|181.65|184.36|183.06|182.16|180.86|722
1661262000000|2022-08-23 13:40:00|182.94|181.64|180.47|179.17|182.94|181.64|180.35|179.05|605
1661262300000|2022-08-23 13:45:00|180.46|179.16|181.03|179.73|181.4|180.1|180.06|178.76|533
1661262600000|2022-08-23 13:50:00|181.04|179.74|181.29|179.99|182.37|181.07|181.03|179.73|464
1661262900000|2022-08-23 13:55:00|181.25|179.95|180.91|179.61|181.25|179.95|180.42|179.12|475
1661263200000|2022-08-23 14:00:00|180.9|179.6|181.64|180.34|181.97|180.67|180.56|179.26|585
1661263500000|2022-08-23 14:05:00|181.63|180.33|179.81|178.51|181.63|180.33|179.43|178.13|672
1661263800000|2022-08-23 14:10:00|179.82|178.52|179.04|177.74|179.84|178.54|177.99|176.69|607
1661264100000|2022-08-23 14:15:00|179.06|177.76|179.46|178.16|179.56|178.26|178.06|176.76|500
1661264400000|2022-08-23 14:20:00|179.44|178.14|179.73|178.43|180.07|178.77|179.27|177.97|361
1661264700000|2022-08-23 14:25:00|179.72|178.42|180.39|179.09|181.3|180|179.46|178.16|455
1661265000000|2022-08-23 14:30:00|180.38|179.08|180.64|179.34|181.17|179.87|180|178.7|598
1661265300000|2022-08-23 14:35:00|180.67|179.37|178.74|177.44|180.76|179.46|178.61|177.31|564
1661265600000|2022-08-23 14:40:00|178.75|177.45|179.59|178.29|179.73|178.43|178.75|177.45|365
1661265900000|2022-08-23 14:45:00|179.62|178.32|179.36|178.06|179.62|178.32|178.98|177.68|380
1661266200000|2022-08-23 14:50:00|179.37|178.07|177.87|176.57|179.46|178.16|177.35|176.05|474
1661266500000|2022-08-23 14:55:00|177.88|176.58|178.01|176.71|178.23|176.93|177.46|176.16|475
1661266800000|2022-08-23 15:00:00|178|176.7|178.76|177.46|179.17|177.87|177.87|176.57|463
1661267100000|2022-08-23 15:05:00|178.74|177.44|178.74|177.44|179.35|178.05|178.31|177.01|405
1661267400000|2022-08-23 15:10:00|178.72|177.42|179.11|177.81|179.22|177.92|178.71|177.41|349
1661267700000|2022-08-23 15:15:00|179.16|177.86|179.12|177.82|179.53|178.23|178.78|177.48|270
1661268000000|2022-08-23 15:20:00|179.11|177.81|178.4|177.1|179.33|178.03|178.29|176.99|323
1661268300000|2022-08-23 15:25:00|178.41|177.11|178.04|176.74|178.53|177.23|177.52|176.22|472
1661268600000|2022-08-23 15:30:00|178.03|176.73|177.73|176.43|178.51|177.21|177.56|176.26|398
1661268900000|2022-08-23 15:35:00|177.76|176.46|177.88|176.58|178.33|177.03|177.76|176.46|356
1661269200000|2022-08-23 15:40:00|177.87|176.57|176.78|175.48|178.03|176.73|176.3|175|348
1661269500000|2022-08-23 15:45:00|176.77|175.47|178.18|176.88|178.18|176.88|176.62|175.32|261
1661269800000|2022-08-23 15:50:00|178.17|176.87|179.1|177.8|179.7|178.4|178.16|176.86|378
1661270100000|2022-08-23 15:55:00|179.12|177.82|180.38|179.08|181.13|179.83|179.1|177.8|471
1661270400000|2022-08-23 16:00:00|180.39|179.09|181.89|180.59|181.9|180.6|179.81|178.51|597
1661270700000|2022-08-23 16:05:00|181.9|180.6|182.02|180.72|183.15|181.85|181.71|180.41|605
1661271000000|2022-08-23 16:10:00|182|180.7|180.53|179.23|182|180.7|180.35|179.05|511
1661271300000|2022-08-23 16:15:00|180.54|179.24|180.26|178.96|180.65|179.35|179.57|178.27|419
1661271600000|2022-08-23 16:20:00|180.3|179|181.52|180.22|181.98|180.68|179.65|178.35|484
1661271900000|2022-08-23 16:25:00|181.51|180.21|182.14|180.84|182.59|181.29|180.93|179.63|499
1661272200000|2022-08-23 16:30:00|182.16|180.86|181.36|180.06|182.8|181.5|181.12|179.82|451
1661272500000|2022-08-23 16:35:00|181.43|180.13|180.52|179.22|181.58|180.28|180.49|179.19|330
1661272800000|2022-08-23 16:40:00|180.55|179.25|180.28|178.98|180.89|179.59|180.28|178.98|248
1661273100000|2022-08-23 16:45:00|180.27|178.97|179.87|178.57|180.57|179.27|179.63|178.33|399
1661273400000|2022-08-23 16:50:00|179.88|178.58|180.13|178.83|180.49|179.19|179.87|178.57|298
1661273700000|2022-08-23 16:55:00|180.11|178.81|179.94|178.64|180.11|178.81|179.3|178|367
1661274000000|2022-08-23 17:00:00|179.97|178.67|179.16|177.86|180.32|179.02|179.04|177.74|375
1661274300000|2022-08-23 17:05:00|179.17|177.87|179.07|177.77|179.77|178.47|178.6|177.3|441
1661274600000|2022-08-23 17:10:00|179.05|177.75|179.16|177.86|179.19|177.89|178.69|177.39|275
1661274900000|2022-08-23 17:15:00|179.17|177.87|178.53|177.23|179.38|178.08|178.18|176.88|285
1661275200000|2022-08-23 17:20:00|178.49|177.19|178.28|176.98|178.61|177.31|178.22|176.92|268
1661275500000|2022-08-23 17:25:00|178.29|176.99|178.78|177.48|178.83|177.53|178.25|176.95|374
1661275800000|2022-08-23 17:30:00|178.76|177.46|179.25|177.95|179.31|178.01|178.76|177.46|428
1661276100000|2022-08-23 17:35:00|179.26|177.96|180.2|178.9|180.31|179.01|179.16|177.86|325
1661276400000|2022-08-23 17:40:00|180.18|178.88|180.74|179.44|181.64|180.34|179.85|178.55|344
1661276700000|2022-08-23 17:45:00|180.82|179.52|180.18|178.88|181.14|179.84|179.99|178.69|309
1661277000000|2022-08-23 17:50:00|180.2|178.9|179.56|178.26|180.35|179.05|179.32|178.02|305
1661277300000|2022-08-23 17:55:00|179.57|178.27|179.57|178.27|179.89|178.59|179.31|178.01|241
1661277600000|2022-08-23 18:00:00|179.58|178.28|180.83|179.53|181.61|180.31|179.58|178.28|447
1661277900000|2022-08-23 18:05:00|180.84|179.54|180.76|179.46|181.23|179.93|180.46|179.16|240
1661278200000|2022-08-23 18:10:00|180.78|179.48|182.05|180.75|182.06|180.76|180.49|179.19|271
1661278500000|2022-08-23 18:15:00|182.06|180.76|182.03|180.73|182.27|180.97|181.3|180|359
1661278800000|2022-08-23 18:20:00|182.01|180.71|183.52|182.22|185.37|184.07|181.92|180.62|555
1661279100000|2022-08-23 18:25:00|183.51|182.21|182.14|180.84|183.51|182.21|181.95|180.65|460
1661279400000|2022-08-23 18:30:00|182.12|180.82|181.41|180.11|182.14|180.84|181.2|179.9|316
1661279700000|2022-08-23 18:35:00|181.4|180.1|182.03|180.73|182.05|180.75|181.06|179.76|296
1661280000000|2022-08-23 18:40:00|181.97|180.67|181.71|180.41|182.23|180.93|181.67|180.37|297
1661280300000|2022-08-23 18:45:00|181.72|180.42|181.66|180.36|181.89|180.59|181.12|179.82|264
1661280600000|2022-08-23 18:50:00|181.55|180.25|180.91|179.61|181.6|180.3|180.62|179.32|266
1661280900000|2022-08-23 18:55:00|180.95|179.65|181.54|180.24|181.55|180.25|180.89|179.59|252
1661281200000|2022-08-23 19:00:00|181.5|180.2|180.87|179.57|181.8|180.5|180.65|179.35|384
1661281500000|2022-08-23 19:05:00|180.88|179.58|180.16|178.86|180.9|179.6|180.14|178.84|248
1661281800000|2022-08-23 19:10:00|180.11|178.81|179.92|178.62|180.36|179.06|179.83|178.53|279
1661282100000|2022-08-23 19:15:00|179.94|178.64|180.08|178.78|180.12|178.82|179.33|178.03|350
1661282400000|2022-08-23 19:20:00|180.09|178.79|179.5|178.2|180.2|178.9|179.39|178.09|422
1661282700000|2022-08-23 19:25:00|179.47|178.17|179.7|178.4|179.91|178.61|179.24|177.94|292
1661283000000|2022-08-23 19:30:00|179.75|178.45|179.29|177.99|179.95|178.65|178.94|177.64|382
1661283300000|2022-08-23 19:35:00|179.28|177.98|179.12|177.82|179.28|177.98|178.65|177.35|265
1661283600000|2022-08-23 19:40:00|179.06|177.76|179|177.7|179.62|178.32|178.99|177.69|304
1661283900000|2022-08-23 19:45:00|178.96|177.66|178.52|177.22|179.54|178.24|178.52|177.22|329
1661284200000|2022-08-23 19:50:00|178.53|177.23|178.62|177.32|178.92|177.62|178.48|177.18|238
1661284500000|2022-08-23 19:55:00|178.65|177.35|178.51|177.21|178.83|177.53|178.38|177.08|256
1661284800000|2022-08-23 20:00:00|178.52|177.22|179.41|178.11|179.96|178.66|178.52|177.22|263
1661285100000|2022-08-23 20:05:00|179.44|178.14|179.15|177.85|179.57|178.27|179.15|177.85|214
1661285400000|2022-08-23 20:10:00|179.18|177.88|180.19|178.89|180.45|179.15|179.06|177.76|315
1661285700000|2022-08-23 20:15:00|180.16|178.86|180.33|179.03|180.51|179.21|179.67|178.37|265
1661286000000|2022-08-23 20:20:00|180.32|179.02|180.31|179.01|180.56|179.26|180.15|178.85|211
1661286300000|2022-08-23 20:25:00|180.32|179.02|179.41|178.11|180.83|179.53|179.36|178.06|362
1661286600000|2022-08-23 20:30:00|179.42|178.12|177.37|176.07|179.42|178.12|177.26|175.96|428
1661286900000|2022-08-23 20:35:00|177.38|176.08|177.54|176.24|177.88|176.58|176.5|175.2|383
1661287200000|2022-08-23 20:40:00|177.57|176.27|177.72|176.42|177.85|176.55|177.1|175.8|242
1661287500000|2022-08-23 20:45:00|177.71|176.41|177.55|176.25|178.17|176.87|177.19|175.89|290
1661287800000|2022-08-23 20:50:00|177.68|176.38|176.96|175.66|177.73|176.43|176.96|175.66|285
1661288100000|2022-08-23 20:55:00|176.85|175.55|176.99|175.69|177.33|176.03|176.59|175.29|238
1661288400000|2022-08-23 21:00:00|176.96|175.66|177.73|176.43|177.73|176.43|176.92|175.62|126
1661288700000|2022-08-23 21:05:00|177.74|176.44|177.91|176.61|177.91|176.61|177.4|176.1|87
1661289000000|2022-08-23 21:10:00|177.92|176.62|177.04|175.74|177.98|176.68|177.04|175.74|176
1661289300000|2022-08-23 21:15:00|177.08|175.78|176.67|175.37|177.35|176.05|176.61|175.31|188
1661289600000|2022-08-23 21:20:00|176.65|175.35|176.97|175.67|177.01|175.71|176.51|175.21|140
1661289900000|2022-08-23 21:25:00|176.98|175.68|175.51|174.21|177.19|175.89|175.05|173.75|269
1661290200000|2022-08-23 21:30:00|175.53|174.23|176.98|175.68|176.98|175.68|175.53|174.23|171
1661290500000|2022-08-23 21:35:00|177.03|175.73|176.99|175.69|177.11|175.81|176.43|175.13|193
1661290800000|2022-08-23 21:40:00|177|175.7|176.15|174.85|177|175.7|176.15|174.85|158
1661291100000|2022-08-23 21:45:00|176.16|174.86|176.41|175.11|177.25|175.95|176.15|174.85|211
1661291400000|2022-08-23 21:50:00|176.4|175.1|176.75|175.45|176.75|175.45|176.19|174.89|109
1661291700000|2022-08-23 21:55:00|176.8|175.5|176.95|175.65|177.17|175.87|176.62|175.32|96
1661292000000|2022-08-23 22:00:00|176.96|175.66|177.51|176.21|177.72|176.42|176.93|175.63|238
1661292300000|2022-08-23 22:05:00|177.48|176.18|177.51|176.21|178.63|177.33|177.4|176.1|206
1661292600000|2022-08-23 22:10:00|177.5|176.2|177.32|176.02|177.97|176.67|177.32|176.02|157
1661292900000|2022-08-23 22:15:00|177.33|176.03|177.8|176.5|177.98|176.68|177.15|175.85|185
1661293200000|2022-08-23 22:20:00|177.79|176.49|177.78|176.48|177.81|176.51|177.44|176.14|94
1661293500000|2022-08-23 22:25:00|177.77|176.47|177.89|176.59|177.9|176.6|177.3|176|133
1661293800000|2022-08-23 22:30:00|177.88|176.58|177.91|176.61|178.33|177.03|177.41|176.11|232
1661294100000|2022-08-23 22:35:00|177.89|176.59|178|176.7|178.12|176.82|177.65|176.35|197
1661294400000|2022-08-23 22:40:00|177.99|176.69|179.52|178.22|179.96|178.66|177.99|176.69|322
1661294700000|2022-08-23 22:45:00|179.51|178.21|179.41|178.11|179.58|178.28|178.66|177.36|370
1661295000000|2022-08-23 22:50:00|179.42|178.12|178.7|177.4|179.43|178.13|178.57|177.27|232
1661295300000|2022-08-23 22:55:00|178.8|177.5|179.8|178.5|179.8|178.5|178.79|177.49|235
1661295600000|2022-08-23 23:00:00|179.78|178.48|178.95|177.65|179.84|178.54|178.56|177.26|324
1661295900000|2022-08-23 23:05:00|178.85|177.55|179.33|178.03|179.57|178.27|178.83|177.53|224
1661296200000|2022-08-23 23:10:00|179.34|178.04|179.58|178.28|179.95|178.65|179.02|177.72|230
1661296500000|2022-08-23 23:15:00|179.57|178.27|180.78|179.48|180.8|179.5|179.56|178.26|292
1661296800000|2022-08-23 23:20:00|180.79|179.49|181.29|179.99|181.56|180.26|180.62|179.32|449
1661297100000|2022-08-23 23:25:00|181.3|180|181.19|179.89|182.58|181.28|181.08|179.78|497
1661297400000|2022-08-23 23:30:00|181.21|179.91|181.51|180.21|182.17|180.87|180.56|179.26|391
1661297700000|2022-08-23 23:35:00|181.49|180.19|181.49|180.19|181.92|180.62|180.91|179.61|296
1661298000000|2022-08-23 23:40:00|181.5|180.2|180.82|179.52|181.72|180.42|180.68|179.38|384
1661298300000|2022-08-23 23:45:00|180.83|179.53|181.29|179.99|181.29|179.99|180.56|179.26|279
1661298600000|2022-08-23 23:50:00|181.3|180|181.49|180.19|182.03|180.73|181.16|179.86|266
1661298900000|2022-08-23 23:55:00|181.48|180.18|181.3|180|181.64|180.34|181.1|179.8|276
1661299200000|2022-08-24 00:00:00|181.31|180.01|179.82|178.52|181.39|180.09|179.62|178.32|382
1661299500000|2022-08-24 00:05:00|179.83|178.53|179.45|178.15|180.14|178.84|179.31|178.01|382
1661299800000|2022-08-24 00:10:00|179.42|178.12|179.59|178.29|179.59|178.29|178.9|177.6|408
1661300100000|2022-08-24 00:15:00|179.54|178.24|179.58|178.28|180.21|178.91|179.29|177.99|384
1661300400000|2022-08-24 00:20:00|179.59|178.29|181.16|179.86|182.03|180.73|179.56|178.26|451
1661300700000|2022-08-24 00:25:00|181.15|179.85|178.79|177.49|181.22|179.92|178.74|177.44|459
1661301000000|2022-08-24 00:30:00|178.82|177.52|178.36|177.06|179.88|178.58|178.17|176.87|347
1661301300000|2022-08-24 00:35:00|178.22|176.92|177.22|175.92|178.49|177.19|177.07|175.77|538
1661301600000|2022-08-24 00:40:00|177.21|175.91|177.32|176.02|177.85|176.55|176.77|175.47|452
1661301900000|2022-08-24 00:45:00|177.27|175.97|178.04|176.74|178.07|176.77|177.19|175.89|369
1661302200000|2022-08-24 00:50:00|178.05|176.75|177.58|176.28|178.37|177.07|177.55|176.25|305
1661302500000|2022-08-24 00:55:00|177.67|176.37|177.1|175.8|177.73|176.43|176.71|175.41|313
1661302800000|2022-08-24 01:00:00|177.09|175.79|176.36|175.06|177.09|175.79|175.88|174.58|357
1661303100000|2022-08-24 01:05:00|176.37|175.07|175.68|174.38|176.56|175.26|175.23|173.93|373
1661303400000|2022-08-24 01:10:00|175.74|174.44|174.78|173.48|175.83|174.53|174.09|172.79|356
1661303700000|2022-08-24 01:15:00|174.79|173.49|174.45|173.15|175.04|173.74|173.97|172.67|388
1661304000000|2022-08-24 01:20:00|174.43|173.13|173.41|172.11|174.64|173.34|172.65|171.35|365
1661304300000|2022-08-24 01:25:00|173.43|172.13|174.03|172.73|174.18|172.88|173.38|172.08|453
1661304600000|2022-08-24 01:30:00|174.02|172.72|173.44|172.14|174.02|172.72|173.27|171.97|308
1661304900000|2022-08-24 01:35:00|173.45|172.15|173.87|172.57|173.87|172.57|172.67|171.37|339
1661305200000|2022-08-24 01:40:00|173.84|172.54|173.18|171.88|173.88|172.58|172.33|171.03|380
1661305500000|2022-08-24 01:45:00|173.17|171.87|173.21|171.91|173.77|172.47|172.89|171.59|519
1661305800000|2022-08-24 01:50:00|173.2|171.9|172.57|171.27|173.2|171.9|172.3|171|418
1661306100000|2022-08-24 01:55:00|172.62|171.32|172.51|171.21|172.76|171.46|172.02|170.72|319
1661306400000|2022-08-24 02:00:00|172.48|171.18|173.34|172.04|173.46|172.16|172.29|170.99|493
1661306700000|2022-08-24 02:05:00|173.33|172.03|174.25|172.95|174.28|172.98|173.3|172|338
1661307000000|2022-08-24 02:10:00|174.23|172.93|173.38|172.08|174.23|172.93|173.15|171.85|355
1661307300000|2022-08-24 02:15:00|173.41|172.11|173.19|171.89|173.49|172.19|173.05|171.75|246
1661307600000|2022-08-24 02:20:00|173.18|171.88|173.8|172.5|174.04|172.74|173.13|171.83|242
1661307900000|2022-08-24 02:25:00|173.79|172.49|173.59|172.29|173.98|172.68|173.43|172.13|221
1661308200000|2022-08-24 02:30:00|173.58|172.28|173.73|172.43|173.93|172.63|173.51|172.21|261
1661308500000|2022-08-24 02:35:00|173.74|172.44|173.21|171.91|173.74|172.44|173.06|171.76|325
1661308800000|2022-08-24 02:40:00|173.2|171.9|172.83|171.53|173.21|171.91|172.56|171.26|315
1661309100000|2022-08-24 02:45:00|172.82|171.52|173.09|171.79|173.1|171.8|172.56|171.26|342
1661309400000|2022-08-24 02:50:00|173.08|171.78|172.89|171.59|173.18|171.88|172.65|171.35|242
1661309700000|2022-08-24 02:55:00|172.91|171.61|173.28|171.98|173.29|171.99|172.89|171.59|253
1661310000000|2022-08-24 03:00:00|173.27|171.97|173.44|172.14|173.7|172.4|173.16|171.86|213
1661310300000|2022-08-24 03:05:00|173.43|172.13|173.61|172.31|174.01|172.71|173.32|172.02|247
1661310600000|2022-08-24 03:10:00|173.6|172.3|173.33|172.03|173.76|172.46|173.21|171.91|232
1661310900000|2022-08-24 03:15:00|173.34|172.04|174.3|173|174.32|173.02|173.34|172.04|266
1661311200000|2022-08-24 03:20:00|174.31|173.01|174.15|172.85|174.86|173.56|173.89|172.59|308
1661311500000|2022-08-24 03:25:00|174.14|172.84|174.25|172.95|174.28|172.98|173.93|172.63|211
1661311800000|2022-08-24 03:30:00|174.24|172.94|173.9|172.6|174.44|173.14|173.82|172.52|229
1661312100000|2022-08-24 03:35:00|173.89|172.59|173.7|172.4|173.93|172.63|173.53|172.23|185
1661312400000|2022-08-24 03:40:00|173.64|172.34|173.68|172.38|173.75|172.45|173.55|172.25|92
1661312700000|2022-08-24 03:45:00|173.67|172.37|173.77|172.47|173.8|172.5|173.56|172.26|119
1661313000000|2022-08-24 03:50:00|173.78|172.48|173.88|172.58|174.03|172.73|173.58|172.28|223
1661313300000|2022-08-24 03:55:00|173.87|172.57|173.79|172.49|173.88|172.58|173.58|172.28|179
1661313600000|2022-08-24 04:00:00|173.78|172.48|173.6|172.3|173.89|172.59|173.57|172.27|263
1661313900000|2022-08-24 04:05:00|173.59|172.29|173.79|172.49|173.79|172.49|172.87|171.57|286
1661314200000|2022-08-24 04:10:00|173.86|172.56|173.4|172.1|174.22|172.92|173|171.7|420
1661314500000|2022-08-24 04:15:00|173.39|172.09|173.61|172.31|173.72|172.42|173.17|171.87|248
1661314800000|2022-08-24 04:20:00|173.6|172.3|174.01|172.71|174.01|172.71|173.6|172.3|232
1661315100000|2022-08-24 04:25:00|174|172.7|174.3|173|174.51|173.21|173.99|172.69|264
1661315400000|2022-08-24 04:30:00|174.31|173.01|173.94|172.64|174.41|173.11|173.84|172.54|180
1661315700000|2022-08-24 04:35:00|173.92|172.62|174.14|172.84|174.2|172.9|173.86|172.56|194
1661316000000|2022-08-24 04:40:00|174.12|172.82|174.75|173.45|174.76|173.46|174.08|172.78|181
1661316300000|2022-08-24 04:45:00|174.76|173.46|175.04|173.74|175.23|173.93|174.74|173.44|246
1661316600000|2022-08-24 04:50:00|175.05|173.75|175.17|173.87|175.46|174.16|174.99|173.69|252
1661316900000|2022-08-24 04:55:00|175.18|173.88|175.4|174.1|175.77|174.47|175.18|173.88|235
1661317200000|2022-08-24 05:00:00|175.41|174.11|175.19|173.89|175.57|174.27|175|173.7|238
1661317500000|2022-08-24 05:05:00|175.18|173.88|175.46|174.16|175.46|174.16|175.18|173.88|201
1661317800000|2022-08-24 05:10:00|175.45|174.15|175.67|174.37|175.86|174.56|175.44|174.14|211
1661318100000|2022-08-24 05:15:00|175.6|174.3|175.93|174.63|175.98|174.68|175.46|174.16|183
1661318400000|2022-08-24 05:20:00|175.92|174.62|176.53|175.23|176.65|175.35|175.89|174.59|201
1661318700000|2022-08-24 05:25:00|176.52|175.22|176.74|175.44|176.75|175.45|176.2|174.9|301
1661319000000|2022-08-24 05:30:00|176.75|175.45|177.71|176.41|177.71|176.41|176.39|175.09|295
1661319300000|2022-08-24 05:35:00|177.73|176.43|176.98|175.68|178.08|176.78|176.87|175.57|352
1661319600000|2022-08-24 05:40:00|176.97|175.67|177.36|176.06|177.49|176.19|176.91|175.61|207
1661319900000|2022-08-24 05:45:00|177.35|176.05|177.06|175.76|177.42|176.12|176.69|175.39|187
1661320200000|2022-08-24 05:50:00|177.05|175.75|176.39|175.09|177.05|175.75|176.35|175.05|275
1661320500000|2022-08-24 05:55:00|176.37|175.07|175.77|174.47|176.44|175.14|175.51|174.21|323
1661320800000|2022-08-24 06:00:00|175.8|174.5|175.69|174.39|176.29|174.99|175.45|174.15|299
1661321100000|2022-08-24 06:05:00|175.7|174.4|176.89|175.59|176.94|175.64|175.7|174.4|261
1661321400000|2022-08-24 06:10:00|176.9|175.6|176.41|175.11|177.02|175.72|176.27|174.97|293
1661321700000|2022-08-24 06:15:00|176.42|175.12|175.73|174.43|176.48|175.18|175.65|174.35|323
1661322000000|2022-08-24 06:20:00|175.75|174.45|175.66|174.36|175.8|174.5|175.26|173.96|281
1661322300000|2022-08-24 06:25:00|175.67|174.37|175.36|174.06|175.75|174.45|175.33|174.03|196
1661322600000|2022-08-24 06:30:00|175.33|174.03|174.87|173.57|175.33|174.03|174.23|172.93|279
1661322900000|2022-08-24 06:35:00|174.74|173.44|175.01|173.71|175.29|173.99|174.44|173.14|192
1661323200000|2022-08-24 06:40:00|175.02|173.72|174.98|173.68|175.07|173.77|174.75|173.45|172
1661323500000|2022-08-24 06:45:00|174.99|173.69|175.12|173.82|175.51|174.21|174.85|173.55|269
1661323800000|2022-08-24 06:50:00|175.11|173.81|175.59|174.29|175.65|174.35|174.97|173.67|212
1661324100000|2022-08-24 06:55:00|175.58|174.28|175.54|174.24|175.61|174.31|175.34|174.04|279
1661324400000|2022-08-24 07:00:00|175.52|174.22|176.14|174.84|176.17|174.87|175.5|174.2|264
1661324700000|2022-08-24 07:05:00|176.15|174.85|175.38|174.08|176.29|174.99|175.35|174.05|245
1661325000000|2022-08-24 07:10:00|175.37|174.07|174.75|173.45|175.45|174.15|174.72|173.42|253
1661325300000|2022-08-24 07:15:00|174.68|173.38|173.19|171.89|174.68|173.38|173.05|171.75|397
1661325600000|2022-08-24 07:20:00|173.22|171.92|172.91|171.61|173.8|172.5|172.79|171.49|287
1661325900000|2022-08-24 07:25:00|172.9|171.6|170.87|169.57|172.98|171.68|170.6|169.3|520
1661326200000|2022-08-24 07:30:00|170.85|169.55|169.46|168.16|171.03|169.73|169.08|167.78|561
1661326500000|2022-08-24 07:35:00|169.44|168.14|170|168.7|170.06|168.76|168.86|167.56|426
1661326800000|2022-08-24 07:40:00|170.01|168.71|169.62|168.32|170.32|169.02|169.47|168.17|320
1661327100000|2022-08-24 07:45:00|169.61|168.31|170.44|169.14|170.65|169.35|169.32|168.02|346
1661327400000|2022-08-24 07:50:00|170.45|169.15|170.76|169.46|170.76|169.46|170.17|168.87|292
1661327700000|2022-08-24 07:55:00|170.78|169.48|170.54|169.24|170.88|169.58|170.25|168.95|309
1661328000000|2022-08-24 08:00:00|170.55|169.25|171.2|169.9|171.49|170.19|170.34|169.04|310
1661328300000|2022-08-24 08:05:00|171.19|169.89|171.36|170.06|171.68|170.38|171.09|169.79|327
1661328600000|2022-08-24 08:10:00|171.37|170.07|171.64|170.34|171.74|170.44|171.18|169.88|309
1661328900000|2022-08-24 08:15:00|171.67|170.37|171.59|170.29|171.89|170.59|170.94|169.64|276
1661329200000|2022-08-24 08:20:00|171.57|170.27|171.86|170.56|172.06|170.76|171.1|169.8|292
1661329500000|2022-08-24 08:25:00|171.85|170.55|171.27|169.97|171.96|170.66|171.17|169.87|260
1661329800000|2022-08-24 08:30:00|171.24|169.94|171.3|170|171.67|170.37|171.21|169.91|216
1661330100000|2022-08-24 08:35:00|171.32|170.02|170.61|169.31|171.4|170.1|170.34|169.04|295
1661330400000|2022-08-24 08:40:00|170.62|169.32|171.12|169.82|171.21|169.91|170.48|169.18|246
1661330700000|2022-08-24 08:45:00|171.1|169.8|171.51|170.21|171.71|170.41|171.06|169.76|239
1661331000000|2022-08-24 08:50:00|171.58|170.28|171.96|170.66|171.97|170.67|171.28|169.98|234
1661331300000|2022-08-24 08:55:00|171.97|170.67|171.5|170.2|172.02|170.72|171.18|169.88|221
1661331600000|2022-08-24 09:00:00|171.49|170.19|171.45|170.15|171.99|170.69|171.4|170.1|152
1661331900000|2022-08-24 09:05:00|171.43|170.13|171.24|169.94|171.46|170.16|171.01|169.71|227
1661332200000|2022-08-24 09:10:00|171.26|169.96|171.16|169.86|171.26|169.96|170.54|169.24|198
1661332500000|2022-08-24 09:15:00|171.15|169.85|171.39|170.09|171.51|170.21|171.09|169.79|204
1661332800000|2022-08-24 09:20:00|171.4|170.1|172.12|170.82|172.62|171.32|171.39|170.09|286
1661333100000|2022-08-24 09:25:00|172.13|170.83|172.84|171.54|172.93|171.63|171.94|170.64|264
1661333400000|2022-08-24 09:30:00|172.75|171.45|172.45|171.15|172.78|171.48|172.21|170.91|229
1661333700000|2022-08-24 09:35:00|172.44|171.14|172.12|170.82|172.45|171.15|171.94|170.64|281
1661334000000|2022-08-24 09:40:00|172.13|170.83|172.2|170.9|172.56|171.26|172.11|170.81|136
1661334300000|2022-08-24 09:45:00|172.25|170.95|172.28|170.98|172.57|171.27|172.1|170.8|165
1661334600000|2022-08-24 09:50:00|172.3|171|172.36|171.06|172.57|171.27|171.98|170.68|236
1661334900000|2022-08-24 09:55:00|172.35|171.05|171.73|170.43|172.37|171.07|171.57|170.27|252
1661335200000|2022-08-24 10:00:00|171.72|170.42|171.84|170.54|172.18|170.88|171.67|170.37|209
1661335500000|2022-08-24 10:05:00|171.88|170.58|171.74|170.44|171.99|170.69|171.44|170.14|209
1661335800000|2022-08-24 10:10:00|171.75|170.45|171.23|169.93|171.82|170.52|171.13|169.83|179
1661336100000|2022-08-24 10:15:00|171.27|169.97|171.47|170.17|171.54|170.24|171.09|169.79|228
1661336400000|2022-08-24 10:20:00|171.46|170.16|172|170.7|172.22|170.92|171.45|170.15|265
1661336700000|2022-08-24 10:25:00|172.01|170.71|171.97|170.67|172.17|170.87|171.51|170.21|198
1661337000000|2022-08-24 10:30:00|171.99|170.69|172.19|170.89|172.21|170.91|171.82|170.52|229
1661337300000|2022-08-24 10:35:00|172.18|170.88|171.61|170.31|172.2|170.9|171.6|170.3|196
1661337600000|2022-08-24 10:40:00|171.62|170.32|171.46|170.16|171.71|170.41|171.21|169.91|277
1661337900000|2022-08-24 10:45:00|171.47|170.17|170.8|169.5|171.73|170.43|170.52|169.22|311
1661338200000|2022-08-24 10:50:00|170.81|169.51|170.75|169.45|170.84|169.54|170.02|168.72|346
1661338500000|2022-08-24 10:55:00|170.76|169.46|170.1|168.8|170.8|169.5|169.93|168.63|336
1661338800000|2022-08-24 11:00:00|170.11|168.81|170.67|169.37|170.69|169.39|169.92|168.62|332
1661339100000|2022-08-24 11:05:00|170.68|169.38|170.7|169.4|170.83|169.53|170.14|168.84|218
1661339400000|2022-08-24 11:10:00|170.71|169.41|171.02|169.72|171.06|169.76|170.52|169.22|136
1661339700000|2022-08-24 11:15:00|171.07|169.77|171.56|170.26|171.56|170.26|171.02|169.72|179
1661340000000|2022-08-24 11:20:00|171.57|170.27|171.49|170.19|171.61|170.31|171.07|169.77|261
1661340300000|2022-08-24 11:25:00|171.5|170.2|171.95|170.65|172.04|170.74|171.18|169.88|276
1661340600000|2022-08-24 11:30:00|171.96|170.66|171.68|170.38|172.1|170.8|171.55|170.25|245
1661340900000|2022-08-24 11:35:00|171.69|170.39|171.27|169.97|171.71|170.41|171.15|169.85|179
1661341200000|2022-08-24 11:40:00|171.28|169.98|171.5|170.2|171.52|170.22|171.06|169.76|194
1661341500000|2022-08-24 11:45:00|171.49|170.19|171.84|170.54|172.06|170.76|171.4|170.1|285
1661341800000|2022-08-24 11:50:00|171.83|170.53|171.75|170.45|171.87|170.57|171.51|170.21|158
1661342100000|2022-08-24 11:55:00|171.77|170.47|172.07|170.77|172.26|170.96|171.57|170.27|254
1661342400000|2022-08-24 12:00:00|172.08|170.78|172.17|170.87|172.37|171.07|171.76|170.46|188
1661342700000|2022-08-24 12:05:00|172.16|170.86|171.85|170.55|172.2|170.9|171.55|170.25|147
1661343000000|2022-08-24 12:10:00|171.84|170.54|171.87|170.57|172.11|170.81|171.82|170.52|176
1661343300000|2022-08-24 12:15:00|171.86|170.56|171.17|169.87|172.09|170.79|170.81|169.51|296
1661343600000|2022-08-24 12:20:00|171.16|169.86|170.84|169.54|171.34|170.04|170.55|169.25|172
1661343900000|2022-08-24 12:25:00|170.82|169.52|171.04|169.74|171.08|169.78|170.75|169.45|167
1661344200000|2022-08-24 12:30:00|171|169.7|170.64|169.34|171.07|169.77|170.6|169.3|185
1661344500000|2022-08-24 12:35:00|170.61|169.31|170.58|169.28|170.84|169.54|170.42|169.12|344
1661344800000|2022-08-24 12:40:00|170.57|169.27|170.01|168.71|170.67|169.37|169.96|168.66|344
1661345100000|2022-08-24 12:45:00|169.94|168.64|169.26|167.96|169.94|168.64|168.49|167.19|399
1661345400000|2022-08-24 12:50:00|169.27|167.97|171.14|169.84|171.2|169.9|169.15|167.85|413
1661345700000|2022-08-24 12:55:00|171.15|169.85|171.47|170.17|171.95|170.65|170.89|169.59|359
1661346000000|2022-08-24 13:00:00|171.49|170.19|172.2|170.9|172.2|170.9|171.36|170.06|364
1661346300000|2022-08-24 13:05:00|172.21|170.91|172.35|171.05|173.05|171.75|172.19|170.89|441
1661346600000|2022-08-24 13:10:00|172.36|171.06|171.66|170.36|172.6|171.3|171.58|170.28|365
1661346900000|2022-08-24 13:15:00|171.67|170.37|171.07|169.77|171.67|170.37|170.74|169.44|321
1661347200000|2022-08-24 13:20:00|171.06|169.76|170.22|168.92|171.16|169.86|169.99|168.69|401
1661347500000|2022-08-24 13:25:00|170.21|168.91|170.71|169.41|170.83|169.53|170.13|168.83|349
1661347800000|2022-08-24 13:30:00|170.76|169.46|170.25|168.95|171.32|170.02|170.19|168.89|419
1661348100000|2022-08-24 13:35:00|170.27|168.97|171.08|169.78|171.09|169.79|169.92|168.62|543
1661348400000|2022-08-24 13:40:00|171.05|169.75|171.14|169.84|171.28|169.98|170.69|169.39|347
1661348700000|2022-08-24 13:45:00|171.11|169.81|170.76|169.46|171.5|170.2|170.52|169.22|396
1661349000000|2022-08-24 13:50:00|170.75|169.45|170.69|169.39|171.18|169.88|170.54|169.24|256
1661349300000|2022-08-24 13:55:00|170.7|169.4|170.61|169.31|170.83|169.53|170.35|169.05|309
1661349600000|2022-08-24 14:00:00|170.57|169.27|170.48|169.18|171.22|169.92|170.44|169.14|350
1661349900000|2022-08-24 14:05:00|170.5|169.2|170.06|168.76|170.52|169.22|169.53|168.23|377
1661350200000|2022-08-24 14:10:00|170.07|168.77|170.2|168.9|170.43|169.13|170.06|168.76|382
1661350500000|2022-08-24 14:15:00|170.19|168.89|170.87|169.57|170.87|169.57|170.11|168.81|295
1661350800000|2022-08-24 14:20:00|170.88|169.58|171.5|170.2|171.52|170.22|170.66|169.36|317
1661351100000|2022-08-24 14:25:00|171.52|170.22|171.98|170.68|172.31|171.01|171.51|170.21|343
1661351400000|2022-08-24 14:30:00|172|170.7|171.19|169.89|172.06|170.76|171.04|169.74|358
1661351700000|2022-08-24 14:35:00|171.17|169.87|170.39|169.09|171.35|170.05|170.39|169.09|442
1661352000000|2022-08-24 14:40:00|170.37|169.07|170.29|168.99|170.53|169.23|169.9|168.6|495
1661352300000|2022-08-24 14:45:00|170.3|169|170.31|169.01|170.75|169.45|170.14|168.84|389
1661352600000|2022-08-24 14:50:00|170.3|169|169.93|168.63|170.31|169.01|169.83|168.53|330
1661352900000|2022-08-24 14:55:00|169.92|168.62|169.61|168.31|170.28|168.98|169.55|168.25|244
1661353200000|2022-08-24 15:00:00|169.65|168.35|169.78|168.48|170.09|168.79|169.54|168.24|260
1661353500000|2022-08-24 15:05:00|169.79|168.49|170.71|169.41|170.74|169.44|169.79|168.49|313
1661353800000|2022-08-24 15:10:00|170.72|169.42|170.72|169.42|170.79|169.49|170.03|168.73|334
1661354100000|2022-08-24 15:15:00|170.71|169.41|170.61|169.31|170.78|169.48|170.33|169.03|382
1661354400000|2022-08-24 15:20:00|170.54|169.24|170.78|169.48|170.84|169.54|170.34|169.04|339
1661354700000|2022-08-24 15:25:00|170.82|169.52|171.54|170.24|171.56|170.26|170.76|169.46|447
1661355000000|2022-08-24 15:30:00|171.55|170.25|171.9|170.6|171.96|170.66|170.94|169.64|416
1661355300000|2022-08-24 15:35:00|171.89|170.59|172.55|171.25|173.99|172.69|171.84|170.54|514
1661355600000|2022-08-24 15:40:00|172.54|171.24|172.99|171.69|173.14|171.84|172.48|171.18|338
1661355900000|2022-08-24 15:45:00|172.98|171.68|172.35|171.05|173.1|171.8|172.29|170.99|350
1661356200000|2022-08-24 15:50:00|172.34|171.04|172.97|171.67|173.49|172.19|172.23|170.93|406
1661356500000|2022-08-24 15:55:00|172.99|171.69|172.62|171.32|173.04|171.74|172.4|171.1|384
1661356800000|2022-08-24 16:00:00|172.58|171.28|172.33|171.03|172.72|171.42|171.55|170.25|423
1661357100000|2022-08-24 16:05:00|172.27|170.97|173.76|172.46|173.76|172.46|172.27|170.97|540
1661357400000|2022-08-24 16:10:00|173.77|172.47|172.31|171.01|173.9|172.6|172.27|170.97|472
1661357700000|2022-08-24 16:15:00|172.3|171|172.71|171.41|172.72|171.42|171.01|169.71|481
1661358000000|2022-08-24 16:20:00|172.7|171.4|172.07|170.77|172.7|171.4|171.91|170.61|417
1661358300000|2022-08-24 16:25:00|172.08|170.78|171.92|170.62|172.5|171.2|171.84|170.54|325
1661358600000|2022-08-24 16:30:00|171.93|170.63|172.02|170.72|172.02|170.72|171.52|170.22|249
1661358900000|2022-08-24 16:35:00|172.04|170.74|171.06|169.76|172.04|170.74|170.52|169.22|364
1661359200000|2022-08-24 16:40:00|171.07|169.77|170.53|169.23|171.29|169.99|170.48|169.18|268
1661359500000|2022-08-24 16:45:00|170.54|169.24|171.2|169.9|171.22|169.92|170.44|169.14|193
1661359800000|2022-08-24 16:50:00|171.21|169.91|171.23|169.93|171.34|170.04|170.51|169.21|238
1661360100000|2022-08-24 16:55:00|171.22|169.92|170.97|169.67|171.45|170.15|170.88|169.58|232
1661360400000|2022-08-24 17:00:00|170.96|169.66|170.84|169.54|171.22|169.92|170.7|169.4|283
1661360700000|2022-08-24 17:05:00|170.81|169.51|171.02|169.72|171.3|170|170.7|169.4|278
1661361000000|2022-08-24 17:10:00|171.01|169.71|170.99|169.69|171.27|169.97|170.98|169.68|220
1661361300000|2022-08-24 17:15:00|171|169.7|170.6|169.3|171.24|169.94|170.59|169.29|254
1661361600000|2022-08-24 17:20:00|170.65|169.35|169.89|168.59|170.65|169.35|169.8|168.5|365
1661361900000|2022-08-24 17:25:00|169.88|168.58|170.33|169.03|170.58|169.28|169.81|168.51|244
1661362200000|2022-08-24 17:30:00|170.37|169.07|170.89|169.59|171.12|169.82|170.37|169.07|227
1661362500000|2022-08-24 17:35:00|170.9|169.6|170.33|169.03|170.98|169.68|170.1|168.8|255
1661362800000|2022-08-24 17:40:00|170.32|169.02|170.42|169.12|170.52|169.22|170.3|169|152
1661363100000|2022-08-24 17:45:00|170.43|169.13|170.6|169.3|170.63|169.33|170.35|169.05|129
1661363400000|2022-08-24 17:50:00|170.59|169.29|170.6|169.3|170.76|169.46|170.55|169.25|118
1661363700000|2022-08-24 17:55:00|170.63|169.33|171.02|169.72|171.06|169.76|170.6|169.3|258
1661364000000|2022-08-24 18:00:00|171.04|169.74|171.06|169.76|171.28|169.98|170.73|169.43|288
1661364300000|2022-08-24 18:05:00|171.04|169.74|171.11|169.81|171.22|169.92|170.93|169.63|202
1661364600000|2022-08-24 18:10:00|171.12|169.82|171.14|169.84|171.33|170.03|171.09|169.79|121
1661364900000|2022-08-24 18:15:00|171.16|169.86|170.73|169.43|171.37|170.07|170.72|169.42|214
1661365200000|2022-08-24 18:20:00|170.72|169.42|170.76|169.46|170.76|169.46|170.48|169.18|111
1661365500000|2022-08-24 18:25:00|170.77|169.47|170.65|169.35|170.91|169.61|170.57|169.27|150
1661365800000|2022-08-24 18:30:00|170.66|169.36|170.44|169.14|170.79|169.49|170.39|169.09|142
1661366100000|2022-08-24 18:35:00|170.45|169.15|170.06|168.76|170.5|169.2|169.88|168.58|211
1661366400000|2022-08-24 18:40:00|170.08|168.78|170.34|169.04|170.35|169.05|170.02|168.72|102
1661366700000|2022-08-24 18:45:00|170.33|169.03|169.98|168.68|170.38|169.08|169.95|168.65|91
1661367000000|2022-08-24 18:50:00|169.97|168.67|169.96|168.66|170.16|168.86|169.88|168.58|148
1661367300000|2022-08-24 18:55:00|169.92|168.62|169.4|168.1|170.07|168.77|169.32|168.02|222
1661367600000|2022-08-24 19:00:00|169.42|168.12|169.67|168.37|169.71|168.41|169.41|168.11|134
1661367900000|2022-08-24 19:05:00|169.71|168.41|170.37|169.07|170.37|169.07|169.71|168.41|245
1661368200000|2022-08-24 19:10:00|170.36|169.06|170.68|169.38|170.77|169.47|170.18|168.88|213
1661368500000|2022-08-24 19:15:00|170.69|169.39|170.95|169.65|171.03|169.73|170.6|169.3|256
1661368800000|2022-08-24 19:20:00|170.92|169.62|171.15|169.85|171.18|169.88|170.84|169.54|126
1661369100000|2022-08-24 19:25:00|171.18|169.88|170.81|169.51|171.18|169.88|170.58|169.28|244
1661369400000|2022-08-24 19:30:00|170.8|169.5|171.44|170.14|171.69|170.39|170.71|169.41|336
1661369700000|2022-08-24 19:35:00|171.4|170.1|171.69|170.39|171.95|170.65|171.4|170.1|196
1661370000000|2022-08-24 19:40:00|171.7|170.4|171.4|170.1|171.84|170.54|171.12|169.82|153
1661370300000|2022-08-24 19:45:00|171.39|170.09|171.36|170.06|171.53|170.23|171.04|169.74|174
1661370600000|2022-08-24 19:50:00|171.37|170.07|170.92|169.62|171.4|170.1|170.83|169.53|280
1661370900000|2022-08-24 19:55:00|170.91|169.61|170.78|169.48|171.02|169.72|170.61|169.31|250
1661371200000|2022-08-24 20:00:00|170.77|169.47|170.76|169.46|170.9|169.6|170.49|169.19|151
1661371500000|2022-08-24 20:05:00|170.77|169.47|171.67|170.37|171.78|170.48|170.69|169.39|149
1661371800000|2022-08-24 20:10:00|171.64|170.34|171.86|170.56|171.87|170.57|171.22|169.92|215
1661372100000|2022-08-24 20:15:00|171.9|170.6|171.58|170.28|172.16|170.86|171.57|170.27|187
1661372400000|2022-08-24 20:20:00|171.59|170.29|171.42|170.12|171.85|170.55|171.28|169.98|222
1661372700000|2022-08-24 20:25:00|171.43|170.13|171.43|170.13|171.59|170.29|171.4|170.1|164
1661373000000|2022-08-24 20:30:00|171.42|170.12|171.52|170.22|171.72|170.42|171.34|170.04|161
1661373300000|2022-08-24 20:35:00|171.51|170.21|171.24|169.94|171.73|170.43|171.23|169.93|135
1661373600000|2022-08-24 20:40:00|171.25|169.95|171.31|170.01|171.36|170.06|171.21|169.91|139
1661373900000|2022-08-24 20:45:00|171.33|170.03|171.66|170.36|171.66|170.36|171.32|170.02|119
1661374200000|2022-08-24 20:50:00|171.68|170.38|171.51|170.21|172.06|170.76|171.4|170.1|265
1661374500000|2022-08-24 20:55:00|171.5|170.2|171.38|170.08|171.53|170.23|171.28|169.98|160
1661374800000|2022-08-24 21:00:00|171.37|170.07|171.04|169.74|171.5|170.2|171.04|169.74|71
1661375100000|2022-08-24 21:05:00|171.05|169.75|170.91|169.61|171.18|169.88|170.9|169.6|61
1661375400000|2022-08-24 21:10:00|170.92|169.62|171.11|169.81|171.12|169.82|170.86|169.56|124
1661375700000|2022-08-24 21:15:00|171.12|169.82|171.41|170.11|171.43|170.13|171.1|169.8|65
1661376000000|2022-08-24 21:20:00|171.43|170.13|171.67|170.37|171.68|170.38|171.38|170.08|94
1661376300000|2022-08-24 21:25:00|171.68|170.38|172|170.7|172.03|170.73|171.68|170.38|88
1661376600000|2022-08-24 21:30:00|172.01|170.71|171.9|170.6|172.09|170.79|171.9|170.6|114
1661376900000|2022-08-24 21:35:00|171.91|170.61|172.18|170.88|172.18|170.88|171.89|170.59|126
1661377200000|2022-08-24 21:40:00|172.21|170.91|172.69|171.39|173.1|171.8|172.21|170.91|165
1661377500000|2022-08-24 21:45:00|172.72|171.42|173.02|171.72|173.06|171.76|172.7|171.4|100
1661377800000|2022-08-24 21:50:00|173.04|171.74|172.34|171.04|173.08|171.78|172|170.7|177
1661378100000|2022-08-24 21:55:00|172.35|171.05|171.74|170.44|172.35|171.05|171.49|170.19|196
1661378400000|2022-08-24 22:00:00|171.73|170.43|171.58|170.28|172.34|171.04|171.53|170.23|271
1661378700000|2022-08-24 22:05:00|171.56|170.26|170.74|169.44|171.56|170.26|170.74|169.44|238
1661379000000|2022-08-24 22:10:00|170.73|169.43|170.68|169.38|170.86|169.56|170.15|168.85|321
1661379300000|2022-08-24 22:15:00|170.69|169.39|170.38|169.08|170.79|169.49|170.12|168.82|211
1661379600000|2022-08-24 22:20:00|170.4|169.1|170.36|169.06|170.69|169.39|170.28|168.98|216
1661379900000|2022-08-24 22:25:00|170.35|169.05|170.95|169.65|171|169.7|170.15|168.85|292
1661380200000|2022-08-24 22:30:00|171.01|169.71|171.13|169.83|171.27|169.97|170.44|169.14|285
1661380500000|2022-08-24 22:35:00|171.15|169.85|171.87|170.57|172.14|170.84|171.15|169.85|186
1661380800000|2022-08-24 22:40:00|171.89|170.59|172.6|171.3|173.12|171.82|171.89|170.59|436
1661381100000|2022-08-24 22:45:00|172.59|171.29|175.32|174.02|175.36|174.06|172.59|171.29|567
1661381400000|2022-08-24 22:50:00|175.35|174.05|177.18|175.88|177.36|176.06|175.17|173.87|646
1661381700000|2022-08-24 22:55:00|177.17|175.87|177.6|176.3|178.12|176.82|177.15|175.85|582
1661382000000|2022-08-24 23:00:00|177.63|176.33|179.69|178.39|179.96|178.66|177.63|176.33|624
1661382300000|2022-08-24 23:05:00|179.72|178.42|179.31|178.01|180.64|179.34|178.94|177.64|590
1661382600000|2022-08-24 23:10:00|179.3|178|180.47|179.17|180.53|179.23|179.19|177.89|330
1661382900000|2022-08-24 23:15:00|180.53|179.23|181.07|179.77|182.03|180.73|180.51|179.21|561
1661383200000|2022-08-24 23:20:00|181.06|179.76|178.67|177.37|181.24|179.94|178.43|177.13|570
1661383500000|2022-08-24 23:25:00|178.62|177.32|178.5|177.2|178.84|177.54|177.43|176.13|478
1661383800000|2022-08-24 23:30:00|178.51|177.21|176.68|175.38|178.7|177.4|176.64|175.34|436
1661384100000|2022-08-24 23:35:00|176.69|175.39|177.48|176.18|178.03|176.73|176.64|175.34|394
1661384400000|2022-08-24 23:40:00|177.54|176.24|179.55|178.25|180.07|178.77|177.3|176|377
1661384700000|2022-08-24 23:45:00|179.53|178.23|178.99|177.69|179.65|178.35|178.6|177.3|407
1661385000000|2022-08-24 23:50:00|178.98|177.68|178.45|177.15|179.05|177.75|178.45|177.15|226
1661385300000|2022-08-24 23:55:00|178.44|177.14|178.09|176.79|178.66|177.36|178.01|176.71|206
1661385600000|2022-08-25 00:00:00|178.1|176.8|176.53|175.23|178.1|176.8|176.2|174.9|356
1661385900000|2022-08-25 00:05:00|176.52|175.22|175.57|174.27|176.52|175.22|174.48|173.18|563
1661386200000|2022-08-25 00:10:00|175.63|174.33|174.04|172.74|175.63|174.33|173.76|172.46|467
1661386500000|2022-08-25 00:15:00|174.03|172.73|173.97|172.67|174.34|173.04|173.31|172.01|402
1661386800000|2022-08-25 00:20:00|173.93|172.63|175.04|173.74|175.16|173.86|173.74|172.44|303
1661387100000|2022-08-25 00:25:00|175.05|173.75|174.8|173.5|175.09|173.79|174.49|173.19|329
1661387400000|2022-08-25 00:30:00|174.78|173.48|175.67|174.37|175.71|174.41|174.78|173.48|267
1661387700000|2022-08-25 00:35:00|175.6|174.3|174.49|173.19|175.6|174.3|173.92|172.62|298
1661388000000|2022-08-25 00:40:00|174.48|173.18|173.88|172.58|174.49|173.19|173.69|172.39|136
1661388300000|2022-08-25 00:45:00|173.86|172.56|173.53|172.23|174.37|173.07|173.49|172.19|236
1661388600000|2022-08-25 00:50:00|173.51|172.21|173.48|172.18|174.02|172.72|173.29|171.99|312
1661388900000|2022-08-25 00:55:00|173.53|172.23|173.78|172.48|174.1|172.8|173.47|172.17|230
1661389200000|2022-08-25 01:00:00|173.75|172.45|174.11|172.81|174.21|172.91|173.45|172.15|308
1661389500000|2022-08-25 01:05:00|174.1|172.8|173.79|172.49|174.18|172.88|173.49|172.19|321
1661389800000|2022-08-25 01:10:00|173.78|172.48|173.96|172.66|173.99|172.69|173.49|172.19|142
1661390100000|2022-08-25 01:15:00|173.92|172.62|174.78|173.48|174.85|173.55|173.81|172.51|208
1661390400000|2022-08-25 01:20:00|174.8|173.5|174.5|173.2|174.8|173.5|174.1|172.8|239
1661390700000|2022-08-25 01:25:00|174.51|173.21|174.31|173.01|174.7|173.4|174.11|172.81|142
1661391000000|2022-08-25 01:30:00|174.32|173.02|174.6|173.3|174.61|173.31|174.2|172.9|265
1661391300000|2022-08-25 01:35:00|174.61|173.31|175.01|173.71|175.15|173.85|174.61|173.31|342
1661391600000|2022-08-25 01:40:00|175|173.7|174.67|173.37|175.14|173.84|174.6|173.3|236
1661391900000|2022-08-25 01:45:00|174.73|173.43|174.17|172.87|174.84|173.54|174.17|172.87|224
1661392200000|2022-08-25 01:50:00|174.18|172.88|174.84|173.54|174.99|173.69|174.08|172.78|281
1661392500000|2022-08-25 01:55:00|174.85|173.55|174.73|173.43|175.03|173.73|174.71|173.41|179
1661392800000|2022-08-25 02:00:00|174.72|173.42|174.04|172.74|174.72|173.42|174.04|172.74|226
1661393100000|2022-08-25 02:05:00|174.08|172.78|173.95|172.65|174.36|173.06|173.69|172.39|225
1661393400000|2022-08-25 02:10:00|173.93|172.63|173.13|171.83|173.95|172.65|173|171.7|254
1661393700000|2022-08-25 02:15:00|173.12|171.82|172.88|171.58|173.38|172.08|172.37|171.07|270
1661394000000|2022-08-25 02:20:00|172.86|171.56|170.88|169.58|172.93|171.63|170.19|168.89|498
1661394300000|2022-08-25 02:25:00|170.86|169.56|169.91|168.61|170.86|169.56|169.5|168.2|366
1661394600000|2022-08-25 02:30:00|169.96|168.66|170.23|168.93|170.26|168.96|169.05|167.75|440
1661394900000|2022-08-25 02:35:00|170.19|168.89|169.28|167.98|170.28|168.98|169.1|167.8|255
1661395200000|2022-08-25 02:40:00|169.31|168.01|169.51|168.21|169.74|168.44|169.14|167.84|265
1661395500000|2022-08-25 02:45:00|169.5|168.2|169.42|168.12|169.56|168.26|169.15|167.85|173
1661395800000|2022-08-25 02:50:00|169.44|168.14|168.79|167.49|169.64|168.34|168.53|167.23|320
1661396100000|2022-08-25 02:55:00|168.8|167.5|169|167.7|169.27|167.97|168.72|167.42|269
1661396400000|2022-08-25 03:00:00|169.01|167.71|167.89|166.59|169.23|167.93|167.43|166.13|326
1661396700000|2022-08-25 03:05:00|167.9|166.6|167.87|166.57|168.05|166.75|167.1|165.8|422
1661397000000|2022-08-25 03:10:00|167.85|166.55|168.62|167.32|168.62|167.32|167.85|166.55|205
1661397300000|2022-08-25 03:15:00|168.61|167.31|168.11|166.81|168.62|167.32|167.94|166.64|281
1661397600000|2022-08-25 03:20:00|168.12|166.82|168.07|166.77|168.36|167.06|167.89|166.59|255
1661397900000|2022-08-25 03:25:00|168.04|166.74|168.25|166.95|168.29|166.99|167.92|166.62|235
1661398200000|2022-08-25 03:30:00|168.19|166.89|167.79|166.49|168.46|167.16|167.65|166.35|281
1661398500000|2022-08-25 03:35:00|167.8|166.5|167.99|166.69|168.46|167.16|167.72|166.42|303
1661398800000|2022-08-25 03:40:00|167.98|166.68|167.67|166.37|168.1|166.8|167.44|166.14|156
1661399100000|2022-08-25 03:45:00|167.65|166.35|167.18|165.88|167.79|166.49|167|165.7|155
1661399400000|2022-08-25 03:50:00|167.19|165.89|166.73|165.43|167.39|166.09|166.62|165.32|199
1661399700000|2022-08-25 03:55:00|166.77|165.47|167.4|166.1|167.59|166.29|166.73|165.43|279
1661400000000|2022-08-25 04:00:00|167.39|166.09|168.14|166.84|168.16|166.86|167.35|166.05|228
1661400300000|2022-08-25 04:05:00|168.15|166.85|168.2|166.9|168.55|167.25|167.91|166.61|221
1661400600000|2022-08-25 04:10:00|168.24|166.94|168.24|166.94|168.73|167.43|168.19|166.89|198
1661400900000|2022-08-25 04:15:00|168.23|166.93|167.77|166.47|168.24|166.94|167.46|166.16|207
1661401200000|2022-08-25 04:20:00|167.78|166.48|167.89|166.59|168.11|166.81|167.74|166.44|198
1661401500000|2022-08-25 04:25:00|167.88|166.58|167.8|166.5|168.12|166.82|167.75|166.45|184
1661401800000|2022-08-25 04:30:00|167.76|166.46|168.08|166.78|168.08|166.78|167.61|166.31|195
1661402100000|2022-08-25 04:35:00|168.09|166.79|168.17|166.87|168.24|166.94|168.01|166.71|131
1661402400000|2022-08-25 04:40:00|168.18|166.88|168.32|167.02|168.32|167.02|168.01|166.71|191
1661402700000|2022-08-25 04:45:00|168.27|166.97|168.08|166.78|168.4|167.1|167.85|166.55|170
1661403000000|2022-08-25 04:50:00|168.09|166.79|168.05|166.75|168.29|166.99|167.74|166.44|185
1661403300000|2022-08-25 04:55:00|168.06|166.76|168.11|166.81|168.51|167.21|167.81|166.51|196
1661403600000|2022-08-25 05:00:00|168.12|166.82|168|166.7|168.32|167.02|167.81|166.51|226
1661403900000|2022-08-25 05:05:00|168.01|166.71|167.7|166.4|168.08|166.78|167.68|166.38|160
1661404200000|2022-08-25 05:10:00|167.71|166.41|168.05|166.75|168.14|166.84|167.71|166.41|168
1661404500000|2022-08-25 05:15:00|168.04|166.74|168.32|167.02|168.34|167.04|167.93|166.63|178
1661404800000|2022-08-25 05:20:00|168.31|167.01|168.4|167.1|168.81|167.51|168.31|167.01|192
1661405100000|2022-08-25 05:25:00|168.39|167.09|168.17|166.87|168.63|167.33|167.94|166.64|164
1661405400000|2022-08-25 05:30:00|168.13|166.83|167.82|166.52|168.16|166.86|167.77|166.47|108
1661405700000|2022-08-25 05:35:00|167.79|166.49|168.03|166.73|168.03|166.73|167.72|166.42|83
1661406000000|2022-08-25 05:40:00|167.99|166.69|168.38|167.08|168.38|167.08|167.9|166.6|113
1661406300000|2022-08-25 05:45:00|168.33|167.03|168.76|167.46|168.78|167.48|168.28|166.98|192
1661406600000|2022-08-25 05:50:00|168.75|167.45|169.12|167.82|169.6|168.3|168.75|167.45|303
1661406900000|2022-08-25 05:55:00|169.11|167.81|169.23|167.93|169.46|168.16|169.07|167.77|191
1661407200000|2022-08-25 06:00:00|169.21|167.91|168.92|167.62|169.53|168.23|168.92|167.62|276
1661407500000|2022-08-25 06:05:00|168.93|167.63|168.56|167.26|169.08|167.78|168.5|167.2|153
1661407800000|2022-08-25 06:10:00|168.55|167.25|168.61|167.31|168.94|167.64|168.52|167.22|157
1661408100000|2022-08-25 06:15:00|168.54|167.24|169.93|168.63|170.31|169.01|168.51|167.21|375
1661408400000|2022-08-25 06:20:00|169.9|168.6|169.46|168.16|169.9|168.6|169.34|168.04|363
1661408700000|2022-08-25 06:25:00|169.45|168.15|169.3|168|169.73|168.43|169.29|167.99|301
1661409000000|2022-08-25 06:30:00|169.29|167.99|170.12|168.82|170.12|168.82|169.23|167.93|299
1661409300000|2022-08-25 06:35:00|170.09|168.79|170.32|169.02|170.34|169.04|169.85|168.55|223
1661409600000|2022-08-25 06:40:00|170.31|169.01|169.92|168.62|170.52|169.22|169.83|168.53|341
1661409900000|2022-08-25 06:45:00|169.91|168.61|170.04|168.74|170.18|168.88|169.77|168.47|207
1661410200000|2022-08-25 06:50:00|170.03|168.73|170.47|169.17|170.55|169.25|169.77|168.47|215
1661410500000|2022-08-25 06:55:00|170.55|169.25|170.98|169.68|171.01|169.71|170.32|169.02|225
1661410800000|2022-08-25 07:00:00|170.97|169.67|170.53|169.23|171.18|169.88|170.28|168.98|294
1661411100000|2022-08-25 07:05:00|170.54|169.24|170.71|169.41|170.89|169.59|170.25|168.95|277
1661411400000|2022-08-25 07:10:00|170.7|169.4|170.42|169.12|170.92|169.62|170.34|169.04|210
1661411700000|2022-08-25 07:15:00|170.41|169.11|170.82|169.52|170.83|169.53|170.31|169.01|339
1661412000000|2022-08-25 07:20:00|170.83|169.53|170.13|168.83|170.86|169.56|170.06|168.76|251
1661412300000|2022-08-25 07:25:00|170.12|168.82|169.97|168.67|170.16|168.86|169.78|168.48|301
1661412600000|2022-08-25 07:30:00|169.95|168.65|169.45|168.15|170|168.7|169.45|168.15|357
1661412900000|2022-08-25 07:35:00|169.46|168.16|169.99|168.69|170.11|168.81|169.46|168.16|251
1661413200000|2022-08-25 07:40:00|169.98|168.68|170.41|169.11|170.72|169.42|169.98|168.68|336
1661413500000|2022-08-25 07:45:00|170.4|169.1|170.51|169.21|170.53|169.23|170.23|168.93|292
1661413800000|2022-08-25 07:50:00|170.52|169.22|170.64|169.34|171.08|169.78|170.48|169.18|216
1661414100000|2022-08-25 07:55:00|170.67|169.37|171.23|169.93|171.31|170.01|170.67|169.37|198
1661414400000|2022-08-25 08:00:00|171.24|169.94|170.94|169.64|171.25|169.95|170.72|169.42|335
1661414700000|2022-08-25 08:05:00|170.96|169.66|171.61|170.31|171.67|170.37|170.96|169.66|262
1661415000000|2022-08-25 08:10:00|171.6|170.3|171.55|170.25|171.66|170.36|171.51|170.21|268
1661415300000|2022-08-25 08:15:00|171.57|170.27|171.08|169.78|171.57|170.27|170.97|169.67|305
1661415600000|2022-08-25 08:20:00|171.09|169.79|170.9|169.6|171.18|169.88|170.64|169.34|281
1661415900000|2022-08-25 08:25:00|170.92|169.62|170.57|169.27|170.96|169.66|170.54|169.24|142
1661416200000|2022-08-25 08:30:00|170.58|169.28|170.41|169.11|170.85|169.55|170.37|169.07|298
1661416500000|2022-08-25 08:35:00|170.42|169.12|170.68|169.38|170.75|169.45|170.4|169.1|123
1661416800000|2022-08-25 08:40:00|170.7|169.4|170.51|169.21|170.75|169.45|170.47|169.17|183
1661417100000|2022-08-25 08:45:00|170.49|169.19|170.43|169.13|170.69|169.39|170.34|169.04|126
1661417400000|2022-08-25 08:50:00|170.42|169.12|170.31|169.01|170.53|169.23|170.31|169.01|166
1661417700000|2022-08-25 08:55:00|170.32|169.02|169.81|168.51|170.33|169.03|169.67|168.37|265
1661418000000|2022-08-25 09:00:00|169.83|168.53|170.08|168.78|170.39|169.09|169.75|168.45|247
1661418300000|2022-08-25 09:05:00|170.1|168.8|169.95|168.65|170.2|168.9|169.86|168.56|162
1661418600000|2022-08-25 09:10:00|169.96|168.66|169.84|168.54|169.96|168.66|169.75|168.45|48
1661418900000|2022-08-25 09:15:00|169.85|168.55|169.73|168.43|169.85|168.55|169.64|168.34|57
1661419200000|2022-08-25 09:20:00|169.71|168.41|169.12|167.82|169.73|168.43|169.07|167.77|225
1661419500000|2022-08-25 09:25:00|169.11|167.81|168.94|167.64|169.15|167.85|168.59|167.29|234
1661419800000|2022-08-25 09:30:00|168.93|167.63|168.94|167.64|168.95|167.65|168.46|167.16|112
1661420100000|2022-08-25 09:35:00|168.97|167.67|169.06|167.76|169.18|167.88|168.97|167.67|42
1661420400000|2022-08-25 09:40:00|169.05|167.75|169.14|167.84|169.15|167.85|169.01|167.71|164
1661420700000|2022-08-25 09:45:00|169.13|167.83|168.94|167.64|169.38|168.08|168.88|167.58|152
1661421000000|2022-08-25 09:50:00|168.95|167.65|169.03|167.73|169.07|167.77|168.52|167.22|177
1661421300000|2022-08-25 09:55:00|169.06|167.76|169.28|167.98|169.54|168.24|169.06|167.76|211
1661421600000|2022-08-25 10:00:00|169.27|167.97|169.01|167.71|169.43|168.13|168.99|167.69|224
1661421900000|2022-08-25 10:05:00|169|167.7|168.64|167.34|169.01|167.71|168.17|166.87|242
1661422200000|2022-08-25 10:10:00|168.61|167.31|168.88|167.58|168.97|167.67|168.61|167.31|181
1661422500000|2022-08-25 10:15:00|168.9|167.6|168.67|167.37|168.92|167.62|168.42|167.12|183
1661422800000|2022-08-25 10:20:00|168.66|167.36|169.05|167.75|169.06|167.76|168.66|167.36|140
1661423100000|2022-08-25 10:25:00|169.04|167.74|168.88|167.58|169.04|167.74|168.79|167.49|188
1661423400000|2022-08-25 10:30:00|168.87|167.57|169.06|167.76|169.23|167.93|168.87|167.57|132
1661423700000|2022-08-25 10:35:00|169.08|167.78|168.8|167.5|169.27|167.97|168.39|167.09|241
1661424000000|2022-08-25 10:40:00|168.78|167.48|168.73|167.43|168.93|167.63|168.49|167.19|185
1661424300000|2022-08-25 10:45:00|168.74|167.44|168.29|166.99|168.89|167.59|168.14|166.84|196
1661424600000|2022-08-25 10:50:00|168.3|167|167.9|166.6|168.48|167.18|167.65|166.35|302
1661424900000|2022-08-25 10:55:00|167.88|166.58|167.95|166.65|168.22|166.92|167.87|166.57|141
1661425200000|2022-08-25 11:00:00|167.93|166.63|167.69|166.39|168.18|166.88|167.63|166.33|285
1661425500000|2022-08-25 11:05:00|167.65|166.35|167.82|166.52|167.84|166.54|167.6|166.3|169
1661425800000|2022-08-25 11:10:00|167.84|166.54|168.65|167.35|168.65|167.35|167.8|166.5|207
1661426100000|2022-08-25 11:15:00|168.64|167.34|168.82|167.52|169.18|167.88|168.4|167.1|308
1661426400000|2022-08-25 11:20:00|168.84|167.54|168.86|167.56|168.87|167.57|168.56|167.26|218
1661426700000|2022-08-25 11:25:00|168.88|167.58|169.28|167.98|169.32|168.02|168.84|167.54|227
1661427000000|2022-08-25 11:30:00|169.27|167.97|168.65|167.35|169.27|167.97|168.56|167.26|243
1661427300000|2022-08-25 11:35:00|168.68|167.38|169.14|167.84|169.16|167.86|168.65|167.35|144
1661427600000|2022-08-25 11:40:00|169.12|167.82|169.05|167.75|169.33|168.03|168.87|167.57|242
1661427900000|2022-08-25 11:45:00|169.04|167.74|169.53|168.23|169.53|168.23|168.88|167.58|214
1661428200000|2022-08-25 11:50:00|169.52|168.22|169.24|167.94|169.64|168.34|169.18|167.88|212
1661428500000|2022-08-25 11:55:00|169.26|167.96|169.16|167.86|169.55|168.25|169.07|167.77|154
1661428800000|2022-08-25 12:00:00|169.14|167.84|169.18|167.88|169.59|168.29|168.98|167.68|266
1661429100000|2022-08-25 12:05:00|169.17|167.87|168.85|167.55|169.39|168.09|168.65|167.35|269
1661429400000|2022-08-25 12:10:00|168.86|167.56|168.06|166.76|168.96|167.66|168.06|166.76|191
1661429700000|2022-08-25 12:15:00|168.08|166.78|167.55|166.25|168.16|166.86|167.37|166.07|324
1661430000000|2022-08-25 12:20:00|167.61|166.31|167.95|166.65|167.98|166.68|167.43|166.13|301
1661430300000|2022-08-25 12:25:00|167.94|166.64|168.65|167.35|168.7|167.4|167.8|166.5|314
1661430600000|2022-08-25 12:30:00|168.62|167.32|168.45|167.15|168.73|167.43|167.93|166.63|433
1661430900000|2022-08-25 12:35:00|168.44|167.14|169.46|168.16|169.56|168.26|168.3|167|338
1661431200000|2022-08-25 12:40:00|169.44|168.14|168.29|166.99|169.56|168.26|168.2|166.9|407
1661431500000|2022-08-25 12:45:00|168.3|167|167.69|166.39|168.55|167.25|167.62|166.32|327
1661431800000|2022-08-25 12:50:00|167.68|166.38|168.53|167.23|168.68|167.38|167.65|166.35|246
1661432100000|2022-08-25 12:55:00|168.55|167.25|168.74|167.44|168.75|167.45|168.17|166.87|159
1661432400000|2022-08-25 13:00:00|168.73|167.43|168.64|167.34|169.03|167.73|168.54|167.24|270
1661432700000|2022-08-25 13:05:00|168.68|167.38|168.72|167.42|168.91|167.61|168.38|167.08|252
1661433000000|2022-08-25 13:10:00|168.71|167.41|169.07|167.77|169.1|167.8|168.57|167.27|294
1661433300000|2022-08-25 13:15:00|169.09|167.79|169.07|167.77|169.2|167.9|168.9|167.6|167
1661433600000|2022-08-25 13:20:00|169.06|167.76|169.19|167.89|169.19|167.89|168.89|167.59|218
1661433900000|2022-08-25 13:25:00|169.22|167.92|169.49|168.19|169.9|168.6|169.17|167.87|175
1661434200000|2022-08-25 13:30:00|169.56|168.26|169.22|167.92|169.63|168.33|169.19|167.89|303
1661434500000|2022-08-25 13:35:00|169.21|167.91|169|167.7|169.31|168.01|168.74|167.44|348
1661434800000|2022-08-25 13:40:00|168.99|167.69|168.47|167.17|169.1|167.8|168.39|167.09|329
1661435100000|2022-08-25 13:45:00|168.48|167.18|168.44|167.14|168.9|167.6|168.36|167.06|244
1661435400000|2022-08-25 13:50:00|168.43|167.13|169.19|167.89|169.19|167.89|168.22|166.92|347
1661435700000|2022-08-25 13:55:00|169.29|167.99|169.21|167.91|169.74|168.44|169.09|167.79|350
1661436000000|2022-08-25 14:00:00|169.22|167.92|169.84|168.54|170.41|169.11|169.22|167.92|416
1661436300000|2022-08-25 14:05:00|169.82|168.52|169.33|168.03|169.82|168.52|169.15|167.85|388
1661436600000|2022-08-25 14:10:00|169.34|168.04|171.01|169.71|171.01|169.71|169.33|168.03|234
1661436900000|2022-08-25 14:15:00|170.99|169.69|172.27|170.97|173.18|171.88|170.59|169.29|657
1661437200000|2022-08-25 14:20:00|172.26|170.96|172.85|171.55|172.87|171.57|171.75|170.45|366
1661437500000|2022-08-25 14:25:00|172.88|171.58|173.03|171.73|174.4|173.1|172.36|171.06|554
1661437800000|2022-08-25 14:30:00|173.02|171.72|172.48|171.18|173.26|171.96|172.32|171.02|423
1661438100000|2022-08-25 14:35:00|172.47|171.17|171.92|170.62|172.47|171.17|171.67|170.37|358
1661438400000|2022-08-25 14:40:00|171.91|170.61|171.58|170.28|171.96|170.66|171.56|170.26|280
1661438700000|2022-08-25 14:45:00|171.56|170.26|171.35|170.05|172.04|170.74|171.26|169.96|320
1661439000000|2022-08-25 14:50:00|171.36|170.06|170.86|169.56|171.61|170.31|170.85|169.55|257
1661439300000|2022-08-25 14:55:00|170.85|169.55|170.44|169.14|170.85|169.55|170.11|168.81|317
1661439600000|2022-08-25 15:00:00|170.55|169.25|170.36|169.06|170.81|169.51|170.34|169.04|292
1661439900000|2022-08-25 15:05:00|170.34|169.04|170.55|169.25|170.67|169.37|170.2|168.9|139
1661440200000|2022-08-25 15:10:00|170.56|169.26|170.76|169.46|171.16|169.86|170.56|169.26|184
1661440500000|2022-08-25 15:15:00|170.77|169.47|170.33|169.03|171.1|169.8|170.16|168.86|261
1661440800000|2022-08-25 15:20:00|170.34|169.04|168.42|167.12|170.39|169.09|168.36|167.06|393
1661441100000|2022-08-25 15:25:00|168.41|167.11|168.91|167.61|169.24|167.94|168.1|166.8|416
1661441400000|2022-08-25 15:30:00|168.9|167.6|169.43|168.13|169.73|168.43|168.83|167.53|292
1661441700000|2022-08-25 15:35:00|169.44|168.14|169.74|168.44|170.04|168.74|169.38|168.08|281
1661442000000|2022-08-25 15:40:00|169.73|168.43|170.12|168.82|170.17|168.87|169.51|168.21|204
1661442300000|2022-08-25 15:45:00|170.11|168.81|170.42|169.12|170.48|169.18|169.99|168.69|215
1661442600000|2022-08-25 15:50:00|170.41|169.11|170.01|168.71|170.6|169.3|169.75|168.45|246
1661442900000|2022-08-25 15:55:00|170|168.7|170.21|168.91|170.25|168.95|169.52|168.22|214
1661443200000|2022-08-25 16:00:00|170.19|168.89|169.87|168.57|170.24|168.94|169.51|168.21|246
1661443500000|2022-08-25 16:05:00|169.85|168.55|172.83|171.53|173.2|171.9|169.71|168.41|347
1661443800000|2022-08-25 16:10:00|172.82|171.52|175.15|173.85|175.65|174.35|171.9|170.6|751
1661444100000|2022-08-25 16:15:00|175.16|173.86|172.71|171.41|175.16|173.86|172.71|171.41|705
1661444400000|2022-08-25 16:20:00|172.7|171.4|174.22|172.92|176.35|175.05|172.45|171.15|663
1661444700000|2022-08-25 16:25:00|174.19|172.89|174.67|173.37|174.97|173.67|173.69|172.39|529
1661445000000|2022-08-25 16:30:00|174.66|173.36|174.05|172.75|174.69|173.39|173.55|172.25|341
1661445300000|2022-08-25 16:35:00|174.06|172.76|175.33|174.03|175.68|174.38|174.06|172.76|320
1661445600000|2022-08-25 16:40:00|175.3|174|175.04|173.74|175.38|174.08|174.69|173.39|311
1661445900000|2022-08-25 16:45:00|175.05|173.75|173.81|172.51|175.24|173.94|173.7|172.4|442
1661446200000|2022-08-25 16:50:00|173.8|172.5|173.86|172.56|174.03|172.73|173.47|172.17|320
1661446500000|2022-08-25 16:55:00|173.9|172.6|173.96|172.66|174.6|173.3|173.49|172.19|244
1661446800000|2022-08-25 17:00:00|173.95|172.65|175.27|173.97|175.49|174.19|173.94|172.64|361
1661447100000|2022-08-25 17:05:00|175.29|173.99|177.94|176.64|179.12|177.82|175|173.7|689
1661447400000|2022-08-25 17:10:00|177.95|176.65|177.28|175.98|178.33|177.03|177.02|175.72|423
1661447700000|2022-08-25 17:15:00|177.29|175.99|176.62|175.32|177.29|175.99|176.35|175.05|414
1661448000000|2022-08-25 17:20:00|176.61|175.31|177.54|176.24|177.81|176.51|176.34|175.04|366
1661448300000|2022-08-25 17:25:00|177.51|176.21|177.01|175.71|178.12|176.82|176.8|175.5|369
1661448600000|2022-08-25 17:30:00|177|175.7|176.4|175.1|177.09|175.79|176.1|174.8|361
1661448900000|2022-08-25 17:35:00|176.42|175.12|175.71|174.41|176.48|175.18|175.44|174.14|386
1661449200000|2022-08-25 17:40:00|175.77|174.47|174.92|173.62|175.77|174.47|174.59|173.29|436
1661449500000|2022-08-25 17:45:00|174.91|173.61|174.52|173.22|175.28|173.98|174.27|172.97|312
1661449800000|2022-08-25 17:50:00|174.53|173.23|175.07|173.77|175.07|173.77|174.17|172.87|281
1661450100000|2022-08-25 17:55:00|175.05|173.75|174.86|173.56|175.07|173.77|174.52|173.22|224
1661450400000|2022-08-25 18:00:00|174.85|173.55|175.21|173.91|175.41|174.11|174.8|173.5|283
1661450700000|2022-08-25 18:05:00|175.2|173.9|175.5|174.2|176.31|175.01|175.18|173.88|287
1661451000000|2022-08-25 18:10:00|175.51|174.21|175.46|174.16|175.69|174.39|175.17|173.87|145
1661451300000|2022-08-25 18:15:00|175.44|174.14|174.77|173.47|175.45|174.15|174.68|173.38|220
1661451600000|2022-08-25 18:20:00|174.76|173.46|174.76|173.46|175.12|173.82|174.74|173.44|160
1661451900000|2022-08-25 18:25:00|174.78|173.48|175.21|173.91|175.32|174.02|174.74|173.44|108
1661452200000|2022-08-25 18:30:00|175.19|173.89|175.17|173.87|175.29|173.99|174.84|173.54|132
1661452500000|2022-08-25 18:35:00|175.16|173.86|174.72|173.42|175.17|173.87|174.48|173.18|170
1661452800000|2022-08-25 18:40:00|174.71|173.41|174.44|173.14|174.71|173.41|174.42|173.12|138
1661453100000|2022-08-25 18:45:00|174.45|173.15|175.18|173.88|175.4|174.1|174.31|173.01|221
1661453400000|2022-08-25 18:50:00|175.2|173.9|175.77|174.47|176.01|174.71|174.92|173.62|237
1661453700000|2022-08-25 18:55:00|175.76|174.46|175.96|174.66|176.39|175.09|175.7|174.4|270
1661454000000|2022-08-25 19:00:00|175.95|174.65|177.28|175.98|177.75|176.45|175.6|174.3|298
1661454300000|2022-08-25 19:05:00|177.23|175.93|177.58|176.28|177.87|176.57|176.92|175.62|347
1661454600000|2022-08-25 19:10:00|177.56|176.26|176.49|175.19|177.68|176.38|176.38|175.08|294
1661454900000|2022-08-25 19:15:00|176.48|175.18|176.56|175.26|176.64|175.34|176.1|174.8|206
1661455200000|2022-08-25 19:20:00|176.55|175.25|175.71|174.41|176.65|175.35|175.46|174.16|270
1661455500000|2022-08-25 19:25:00|175.7|174.4|176.08|174.78|176.15|174.85|175.53|174.23|165
1661455800000|2022-08-25 19:30:00|176.1|174.8|176.18|174.88|176.37|175.07|175.86|174.56|151
1661456100000|2022-08-25 19:35:00|176.16|174.86|175.85|174.55|176.17|174.87|175.75|174.45|164
1661456400000|2022-08-25 19:40:00|175.92|174.62|176.36|175.06|176.52|175.22|175.85|174.55|187
1661456700000|2022-08-25 19:45:00|176.33|175.03|176.77|175.47|177.22|175.92|176.2|174.9|220
1661457000000|2022-08-25 19:50:00|176.76|175.46|178.1|176.8|179.25|177.95|176.72|175.42|434
1661457300000|2022-08-25 19:55:00|178.11|176.81|178.07|176.77|178.32|177.02|177.77|176.47|282
1661457600000|2022-08-25 20:00:00|178.08|176.78|178.13|176.83|178.6|177.3|177.5|176.2|336
1661457900000|2022-08-25 20:05:00|178.19|176.89|178.78|177.48|178.9|177.6|177.93|176.63|292
1661458200000|2022-08-25 20:10:00|178.77|177.47|177.83|176.53|179.11|177.81|177.68|176.38|343
1661458500000|2022-08-25 20:15:00|177.86|176.56|177.26|175.96|177.95|176.65|177.06|175.76|237
1661458800000|2022-08-25 20:20:00|177.23|175.93|177.19|175.89|177.65|176.35|177.13|175.83|183
1661459100000|2022-08-25 20:25:00|177.2|175.9|177.04|175.74|177.38|176.08|176.76|175.46|210
1661459400000|2022-08-25 20:30:00|177.06|175.76|177.46|176.16|177.46|176.16|176.64|175.34|163
1661459700000|2022-08-25 20:35:00|177.44|176.14|178.25|176.95|178.3|177|177.41|176.11|210
1661460000000|2022-08-25 20:40:00|178.23|176.93|178.35|177.05|178.71|177.41|178.15|176.85|184
1661460300000|2022-08-25 20:45:00|178.38|177.08|179.13|177.83|179.69|178.39|178.38|177.08|305
1661460600000|2022-08-25 20:50:00|179.12|177.82|178.11|176.81|179.19|177.89|178.1|176.8|224
1661460900000|2022-08-25 20:55:00|178.1|176.8|177.76|176.46|178.12|176.82|177.45|176.15|185
1661461200000|2022-08-25 21:00:00|177.78|176.48|177.33|176.03|178|176.7|177.15|175.85|76
1661461500000|2022-08-25 21:05:00|177.32|176.02|175.9|174.6|177.32|176.02|175.9|174.6|145
1661461800000|2022-08-25 21:10:00|175.97|174.67|176.19|174.89|176.32|175.02|175.51|174.21|231
1661462100000|2022-08-25 21:15:00|176.2|174.9|175.66|174.36|176.2|174.9|175.58|174.28|94
1661462400000|2022-08-25 21:20:00|175.65|174.35|175.89|174.59|175.9|174.6|175.07|173.77|130
1661462700000|2022-08-25 21:25:00|175.95|174.65|175.33|174.03|176|174.7|175.3|174|152
1661463000000|2022-08-25 21:30:00|175.35|174.05|175.65|174.35|175.77|174.47|175.32|174.02|114
1661463300000|2022-08-25 21:35:00|175.64|174.34|175.31|174.01|175.64|174.34|174.94|173.64|158
1661463600000|2022-08-25 21:40:00|175.3|174|174.83|173.53|175.37|174.07|174.83|173.53|116
1661463900000|2022-08-25 21:45:00|174.87|173.57|175.06|173.76|175.09|173.79|174.82|173.52|78
1661464200000|2022-08-25 21:50:00|175.09|173.79|173.83|172.53|175.09|173.79|173.3|172|312
1661464500000|2022-08-25 21:55:00|173.88|172.58|175|173.7|175.01|173.71|173.83|172.53|252
1661464800000|2022-08-25 22:00:00|175.01|173.71|175.44|174.14|176.32|175.02|175|173.7|291
1661465100000|2022-08-25 22:05:00|175.45|174.15|175.55|174.25|175.6|174.3|175.31|174.01|286
1661465400000|2022-08-25 22:10:00|175.59|174.29|176.16|174.86|176.22|174.92|175.48|174.18|211
1661465700000|2022-08-25 22:15:00|176.15|174.85|175.72|174.42|176.18|174.88|175.46|174.16|104
1661466000000|2022-08-25 22:20:00|175.69|174.39|175.99|174.69|176.15|174.85|175.15|173.85|192
1661466300000|2022-08-25 22:25:00|176|174.7|175.57|174.27|176.08|174.78|174.91|173.61|169
1661466600000|2022-08-25 22:30:00|175.55|174.25|175.95|174.65|176.27|174.97|175.41|174.11|174
1661466900000|2022-08-25 22:35:00|175.96|174.66|175.9|174.6|176.36|175.06|175.79|174.49|239
1661467200000|2022-08-25 22:40:00|175.91|174.61|175.39|174.09|176.07|174.77|174.89|173.59|229
1661467500000|2022-08-25 22:45:00|175.37|174.07|175.41|174.11|175.66|174.36|175.3|174|68
1661467800000|2022-08-25 22:50:00|175.4|174.1|174.66|173.36|175.4|174.1|174.05|172.75|278
1661468100000|2022-08-25 22:55:00|174.67|173.37|175.21|173.91|175.24|173.94|174.67|173.37|218
1661468400000|2022-08-25 23:00:00|175.22|173.92|176.99|175.69|177.69|176.39|175|173.7|390
1661468700000|2022-08-25 23:05:00|176.97|175.67|176.54|175.24|177.77|176.47|176.54|175.24|330
1661469000000|2022-08-25 23:10:00|176.55|175.25|177.26|175.96|178.25|176.95|176.42|175.12|444
1661469300000|2022-08-25 23:15:00|177.27|175.97|176.89|175.59|177.49|176.19|176.49|175.19|332
1661469600000|2022-08-25 23:20:00|176.9|175.6|176.68|175.38|177.07|175.77|176.27|174.97|289
1661469900000|2022-08-25 23:25:00|176.63|175.33|176.05|174.75|176.67|175.37|175.94|174.64|281
1661470200000|2022-08-25 23:30:00|176.08|174.78|175.86|174.56|176.33|175.03|175.65|174.35|224
1661470500000|2022-08-25 23:35:00|175.87|174.57|175.58|174.28|175.99|174.69|175.42|174.12|159
1661470800000|2022-08-25 23:40:00|175.57|174.27|175.59|174.29|176.04|174.74|175.55|174.25|132
1661471100000|2022-08-25 23:45:00|175.58|174.28|175.26|173.96|175.79|174.49|175.2|173.9|196
1661471400000|2022-08-25 23:50:00|175.25|173.95|174.03|172.73|175.3|174|173.94|172.64|214
1661471700000|2022-08-25 23:55:00|173.99|172.69|173.83|172.53|174.56|173.26|173.74|172.44|191
1661472000000|2022-08-26 00:00:00|173.86|172.56|173.78|172.48|174.2|172.9|173.01|171.71|331
1661472300000|2022-08-26 00:05:00|173.84|172.54|174.98|173.68|177.12|175.82|173.84|172.54|642
1661472600000|2022-08-26 00:10:00|174.99|173.69|176.72|175.42|177.89|176.59|174.86|173.56|634
1661472900000|2022-08-26 00:15:00|176.71|175.41|177.46|176.16|177.79|176.49|176.38|175.08|587
1661473200000|2022-08-26 00:20:00|177.44|176.14|176.74|175.44|177.56|176.26|176.47|175.17|517
1661473500000|2022-08-26 00:25:00|176.77|175.47|175.77|174.47|176.8|175.5|175.6|174.3|486
1661473800000|2022-08-26 00:30:00|175.78|174.48|176.31|175.01|176.88|175.58|175.27|173.97|380
1661474100000|2022-08-26 00:35:00|176.34|175.04|175.84|174.54|176.45|175.15|175.73|174.43|308
1661474400000|2022-08-26 00:40:00|175.82|174.52|175.31|174.01|176.02|174.72|175.17|173.87|291
1661474700000|2022-08-26 00:45:00|175.29|173.99|174.16|172.86|175.35|174.05|173.69|172.39|397
1661475000000|2022-08-26 00:50:00|174.14|172.84|174.63|173.33|174.92|173.62|173.95|172.65|351
1661475300000|2022-08-26 00:55:00|174.58|173.28|175.39|174.09|175.39|174.09|174.24|172.94|264
1661475600000|2022-08-26 01:00:00|175.4|174.1|175.03|173.73|175.77|174.47|175.01|173.71|249
1661475900000|2022-08-26 01:05:00|175.02|173.72|174.97|173.67|175.94|174.64|174.97|173.67|275
1661476200000|2022-08-26 01:10:00|174.96|173.66|174.91|173.61|175.28|173.98|174.5|173.2|300
1661476500000|2022-08-26 01:15:00|174.9|173.6|175.04|173.74|175.04|173.74|174.45|173.15|236
1661476800000|2022-08-26 01:20:00|175.08|173.78|174.64|173.34|175.13|173.83|174.64|173.34|143
1661477100000|2022-08-26 01:25:00|174.6|173.3|174.83|173.53|174.83|173.53|174.2|172.9|157
1661477400000|2022-08-26 01:30:00|174.75|173.45|173.69|172.39|174.83|173.53|173.69|172.39|251
1661477700000|2022-08-26 01:35:00|173.73|172.43|173.37|172.07|174.25|172.95|173.34|172.04|197
1661478000000|2022-08-26 01:40:00|173.36|172.06|171.75|170.45|173.37|172.07|171.26|169.96|472
1661478300000|2022-08-26 01:45:00|171.6|170.3|170.61|169.31|171.6|170.3|170.58|169.28|456
1661478600000|2022-08-26 01:50:00|170.63|169.33|170.58|169.28|170.86|169.56|169.93|168.63|439
1661478900000|2022-08-26 01:55:00|170.6|169.3|171|169.7|171.23|169.93|170.52|169.22|233
1661479200000|2022-08-26 02:00:00|171.01|169.71|170.57|169.27|171.01|169.71|170|168.7|292
1661479500000|2022-08-26 02:05:00|170.64|169.34|170.76|169.46|171.19|169.89|170.5|169.2|199
1661479800000|2022-08-26 02:10:00|170.75|169.45|170.76|169.46|170.83|169.53|170.49|169.19|138
1661480100000|2022-08-26 02:15:00|170.77|169.47|171.03|169.73|171.14|169.84|170.4|169.1|171
1661480400000|2022-08-26 02:20:00|170.99|169.69|171.02|169.72|171.11|169.81|170.7|169.4|171
1661480700000|2022-08-26 02:25:00|171.03|169.73|171.32|170.02|171.34|170.04|171|169.7|149
1661481000000|2022-08-26 02:30:00|171.31|170.01|171.53|170.23|171.53|170.23|171.28|169.98|175
1661481300000|2022-08-26 02:35:00|171.52|170.22|171.53|170.23|171.77|170.47|171.39|170.09|185
1661481600000|2022-08-26 02:40:00|171.54|170.24|170.94|169.64|171.75|170.45|170.94|169.64|172
1661481900000|2022-08-26 02:45:00|170.95|169.65|170.86|169.56|171.19|169.89|170.7|169.4|174
1661482200000|2022-08-26 02:50:00|170.83|169.53|170.4|169.1|171.03|169.73|170.19|168.89|279
1661482500000|2022-08-26 02:55:00|170.41|169.11|170.68|169.38|170.69|169.39|170.24|168.94|165
1661482800000|2022-08-26 03:00:00|170.67|169.37|170.08|168.78|170.67|169.37|169.51|168.21|217
1661483100000|2022-08-26 03:05:00|170.09|168.79|170.53|169.23|170.67|169.37|169.99|168.69|163
1661483400000|2022-08-26 03:10:00|170.54|169.24|170.79|169.49|171.03|169.73|170.52|169.22|267
1661483700000|2022-08-26 03:15:00|170.75|169.45|171.03|169.73|171.03|169.73|170.65|169.35|133
1661484000000|2022-08-26 03:20:00|171.04|169.74|170.71|169.41|171.25|169.95|170.71|169.41|189
1661484300000|2022-08-26 03:25:00|170.66|169.36|170.91|169.61|171.23|169.93|170.64|169.34|126
1661484600000|2022-08-26 03:30:00|170.92|169.62|170.21|168.91|170.92|169.62|170.1|168.8|128
1661484900000|2022-08-26 03:35:00|170.18|168.88|170.4|169.1|170.42|169.12|170.14|168.84|116
1661485200000|2022-08-26 03:40:00|170.39|169.09|169.62|168.32|170.48|169.18|169.6|168.3|139
1661485500000|2022-08-26 03:45:00|169.61|168.31|169.68|168.38|169.95|168.65|169.26|167.96|217
1661485800000|2022-08-26 03:50:00|169.67|168.37|169.7|168.4|169.75|168.45|169.03|167.73|231
1661486100000|2022-08-26 03:55:00|169.71|168.41|169.27|167.97|169.89|168.59|169.17|167.87|243
1661486400000|2022-08-26 04:00:00|169.26|167.96|169.17|167.87|169.49|168.19|169.09|167.79|261
1661486700000|2022-08-26 04:05:00|169.18|167.88|169.73|168.43|169.73|168.43|169.16|167.86|110
1661487000000|2022-08-26 04:10:00|169.72|168.42|169.41|168.11|169.82|168.52|169.26|167.96|134
1661487300000|2022-08-26 04:15:00|169.38|168.08|169.63|168.33|169.82|168.52|169.38|168.08|94
1661487600000|2022-08-26 04:20:00|169.62|168.32|169.53|168.23|169.76|168.46|169.31|168.01|147
1661487900000|2022-08-26 04:25:00|169.54|168.24|169.15|167.85|169.62|168.32|168.88|167.58|171
1661488200000|2022-08-26 04:30:00|169.14|167.84|169.09|167.79|169.27|167.97|169.03|167.73|197
1661488500000|2022-08-26 04:35:00|169.07|167.77|168.87|167.57|169.11|167.81|168.75|167.45|223
1661488800000|2022-08-26 04:40:00|168.89|167.59|168.43|167.13|168.89|167.59|168.37|167.07|136
1661489100000|2022-08-26 04:45:00|168.42|167.12|169.3|168|169.33|168.03|168.36|167.06|331
1661489400000|2022-08-26 04:50:00|169.32|168.02|168.97|167.67|169.73|168.43|168.32|167.02|269
1661489700000|2022-08-26 04:55:00|168.96|167.66|168.7|167.4|169.13|167.83|168.44|167.14|194
1661490000000|2022-08-26 05:00:00|168.69|167.39|168.15|166.85|168.75|167.45|168.07|166.77|215
1661490300000|2022-08-26 05:05:00|168.14|166.84|168.05|166.75|168.45|167.15|167.73|166.43|353
1661490600000|2022-08-26 05:10:00|168.02|166.72|167.8|166.5|168.17|166.87|167.37|166.07|333
1661490900000|2022-08-26 05:15:00|167.82|166.52|167.98|166.68|168.34|167.04|167.7|166.4|324
1661491200000|2022-08-26 05:20:00|168.02|166.72|166.95|165.65|168.06|166.76|166.95|165.65|299
1661491500000|2022-08-26 05:25:00|166.94|165.64|165.73|164.43|167.14|165.84|164.87|163.57|626
1661491800000|2022-08-26 05:30:00|165.74|164.44|165.98|164.68|166.08|164.78|165.63|164.33|296
1661492100000|2022-08-26 05:35:00|165.94|164.64|165.79|164.49|166.35|165.05|165.62|164.32|352
1661492400000|2022-08-26 05:40:00|165.8|164.5|165.71|164.41|166.09|164.79|165.69|164.39|258
1661492700000|2022-08-26 05:45:00|165.73|164.43|165.86|164.56|165.87|164.57|165.42|164.12|161
1661493000000|2022-08-26 05:50:00|165.88|164.58|165.88|164.58|166.19|164.89|165.83|164.53|250
1661493300000|2022-08-26 05:55:00|165.87|164.57|165.85|164.55|165.87|164.57|165.48|164.18|238
1661493600000|2022-08-26 06:00:00|165.8|164.5|165.7|164.4|165.81|164.51|165.32|164.02|217
1661493900000|2022-08-26 06:05:00|165.68|164.38|165.39|164.09|165.68|164.38|165.19|163.89|250
1661494200000|2022-08-26 06:10:00|165.4|164.1|165.86|164.56|166.02|164.72|165.4|164.1|366
1661494500000|2022-08-26 06:15:00|165.87|164.57|165.9|164.6|165.91|164.61|165.42|164.12|279
1661494800000|2022-08-26 06:20:00|165.91|164.61|166.18|164.88|166.21|164.91|165.87|164.57|291
1661495100000|2022-08-26 06:25:00|166.17|164.87|167.67|166.37|167.68|166.38|166.17|164.87|427
1661495400000|2022-08-26 06:30:00|167.65|166.35|167.57|166.27|168.42|167.12|167.39|166.09|367
1661495700000|2022-08-26 06:35:00|167.53|166.23|166.86|165.56|167.68|166.38|166.58|165.28|241
1661496000000|2022-08-26 06:40:00|166.88|165.58|166.78|165.48|166.92|165.62|166.29|164.99|231
1661496300000|2022-08-26 06:45:00|166.77|165.47|166.82|165.52|167.23|165.93|166.73|165.43|235
1661496600000|2022-08-26 06:50:00|166.83|165.53|166.11|164.81|166.83|165.53|166.1|164.8|277
1661496900000|2022-08-26 06:55:00|166.1|164.8|166.28|164.98|166.38|165.08|166.07|164.77|155
1661497200000|2022-08-26 07:00:00|166.27|164.97|166.19|164.89|166.47|165.17|166.12|164.82|258
1661497500000|2022-08-26 07:05:00|166.2|164.9|165.54|164.24|166.26|164.96|165.4|164.1|229
1661497800000|2022-08-26 07:10:00|165.55|164.25|165.74|164.44|165.89|164.59|165.46|164.16|159
1661498100000|2022-08-26 07:15:00|165.76|164.46|166.29|164.99|166.42|165.12|165.43|164.13|230
1661498400000|2022-08-26 07:20:00|166.28|164.98|166.23|164.93|166.35|165.05|165.96|164.66|268
1661498700000|2022-08-26 07:25:00|166.24|164.94|166.47|165.17|166.66|165.36|166.22|164.92|187
1661499000000|2022-08-26 07:30:00|166.43|165.13|166.95|165.65|167.01|165.71|166.36|165.06|260
1661499300000|2022-08-26 07:35:00|167.01|165.71|166.77|165.47|167.14|165.84|166.77|165.47|161
1661499600000|2022-08-26 07:40:00|166.76|165.46|166.56|165.26|166.79|165.49|166.23|164.93|179
1661499900000|2022-08-26 07:45:00|166.57|165.27|166.76|165.46|166.84|165.54|166.33|165.03|213
1661500200000|2022-08-26 07:50:00|166.75|165.45|166.4|165.1|166.77|165.47|166.39|165.09|149
1661500500000|2022-08-26 07:55:00|166.39|165.09|166.81|165.51|166.93|165.63|166.39|165.09|197
1661500800000|2022-08-26 08:00:00|166.8|165.5|166.75|165.45|167|165.7|166.32|165.02|157
1661501100000|2022-08-26 08:05:00|166.74|165.44|166.89|165.59|166.97|165.67|166.71|165.41|209
1661501400000|2022-08-26 08:10:00|166.91|165.61|167|165.7|167.07|165.77|166.72|165.42|191
1661501700000|2022-08-26 08:15:00|167.03|165.73|167.2|165.9|167.2|165.9|166.93|165.63|254
1661502000000|2022-08-26 08:20:00|167.18|165.88|166.97|165.67|167.4|166.1|166.91|165.61|141
1661502300000|2022-08-26 08:25:00|166.99|165.69|166.28|164.98|167|165.7|166.22|164.92|189
1661502600000|2022-08-26 08:30:00|166.29|164.99|166.61|165.31|166.61|165.31|165.78|164.48|190
1661502900000|2022-08-26 08:35:00|166.57|165.27|166.49|165.19|166.61|165.31|166.4|165.1|100
1661503200000|2022-08-26 08:40:00|166.48|165.18|166.17|164.87|166.57|165.27|165.99|164.69|176
1661503500000|2022-08-26 08:45:00|166.16|164.86|166.69|165.39|166.73|165.43|166|164.7|163
1661503800000|2022-08-26 08:50:00|166.7|165.4|166.68|165.38|166.99|165.69|166.51|165.21|172
1661504100000|2022-08-26 08:55:00|166.67|165.37|166.49|165.19|166.79|165.49|166.2|164.9|164
1661504400000|2022-08-26 09:00:00|166.48|165.18|166.46|165.16|166.55|165.25|166.14|164.84|156
1661504700000|2022-08-26 09:05:00|166.47|165.17|166.5|165.2|166.5|165.2|165.93|164.63|199
1661505000000|2022-08-26 09:10:00|166.49|165.19|166.71|165.41|166.83|165.53|166.4|165.1|185
1661505300000|2022-08-26 09:15:00|166.73|165.43|166.55|165.25|166.86|165.56|166.49|165.19|151
1661505600000|2022-08-26 09:20:00|166.54|165.24|167.35|166.05|167.76|166.46|166.5|165.2|200
1661505900000|2022-08-26 09:25:00|167.34|166.04|167.48|166.18|167.67|166.37|167.2|165.9|241
1661506200000|2022-08-26 09:30:00|167.49|166.19|167.49|166.19|167.57|166.27|167.13|165.83|219
1661506500000|2022-08-26 09:35:00|167.5|166.2|167.49|166.19|167.54|166.24|167.2|165.9|136
1661506800000|2022-08-26 09:40:00|167.48|166.18|167.97|166.67|168|166.7|167.45|166.15|113
1661507100000|2022-08-26 09:45:00|167.99|166.69|167.61|166.31|168.09|166.79|167.5|166.2|214
1661507400000|2022-08-26 09:50:00|167.65|166.35|167.9|166.6|168.23|166.93|167.52|166.22|213
1661507700000|2022-08-26 09:55:00|167.89|166.59|167.89|166.59|167.93|166.63|167.5|166.2|182
1661508000000|2022-08-26 10:00:00|167.91|166.61|168.84|167.54|169.44|168.14|167.81|166.51|333
1661508300000|2022-08-26 10:05:00|168.83|167.53|169.26|167.96|170.09|168.79|168.68|167.38|304
1661508600000|2022-08-26 10:10:00|169.24|167.94|168.72|167.42|169.26|167.96|168.5|167.2|196
1661508900000|2022-08-26 10:15:00|168.79|167.49|168.81|167.51|168.83|167.53|168.16|166.86|291
1661509200000|2022-08-26 10:20:00|168.8|167.5|168.71|167.41|168.8|167.5|168.37|167.07|224
1661509500000|2022-08-26 10:25:00|168.7|167.4|168.87|167.57|169.4|168.1|168.7|167.4|180
1661509800000|2022-08-26 10:30:00|168.86|167.56|169.1|167.8|169.38|168.08|168.86|167.56|255
1661510100000|2022-08-26 10:35:00|169.11|167.81|169.09|167.79|169.14|167.84|168.42|167.12|313
1661510400000|2022-08-26 10:40:00|169.1|167.8|168.54|167.24|169.15|167.85|168.52|167.22|275
1661510700000|2022-08-26 10:45:00|168.53|167.23|168.45|167.15|168.56|167.26|168.14|166.84|267
1661511000000|2022-08-26 10:50:00|168.46|167.16|169.39|168.09|169.39|168.09|168.46|167.16|127
1661511300000|2022-08-26 10:55:00|169.38|168.08|169.2|167.9|169.8|168.5|169.18|167.88|296
1661511600000|2022-08-26 11:00:00|169.19|167.89|168.5|167.2|169.42|168.12|168.3|167|301
1661511900000|2022-08-26 11:05:00|168.51|167.21|166.39|165.09|168.52|167.22|166.2|164.9|517
1661512200000|2022-08-26 11:10:00|166.38|165.08|167.81|166.51|167.81|166.51|166.24|164.94|495
1661512500000|2022-08-26 11:15:00|167.84|166.54|170.42|169.12|171.3|170|167.83|166.53|652
1661512800000|2022-08-26 11:20:00|170.44|169.14|170.76|169.46|171.13|169.83|170.15|168.85|491
1661513100000|2022-08-26 11:25:00|170.74|169.44|170.46|169.16|170.77|169.47|170.11|168.81|415
1661513400000|2022-08-26 11:30:00|170.48|169.18|171.95|170.65|172.03|170.73|170.48|169.18|436
1661513700000|2022-08-26 11:35:00|172.02|170.72|172.92|171.62|173.6|172.3|171.36|170.06|699
1661514000000|2022-08-26 11:40:00|172.91|171.61|172.3|171|173.32|172.02|172.16|170.86|556
1661514300000|2022-08-26 11:45:00|172.31|171.01|171.68|170.38|172.7|171.4|171.24|169.94|468
1661514600000|2022-08-26 11:50:00|171.67|170.37|173.49|172.19|174.04|172.74|171.61|170.31|616
1661514900000|2022-08-26 11:55:00|173.66|172.36|174.71|173.41|174.92|173.62|173.19|171.89|533
1661515200000|2022-08-26 12:00:00|174.7|173.4|173.84|172.54|175.52|174.22|173.73|172.43|598
1661515500000|2022-08-26 12:05:00|173.87|172.57|174.3|173|174.77|173.47|173.02|171.72|484
1661515800000|2022-08-26 12:10:00|174.29|172.99|175.1|173.8|175.13|173.83|173.91|172.61|346
1661516100000|2022-08-26 12:15:00|175.11|173.81|173.79|172.49|175.31|174.01|173.79|172.49|436
1661516400000|2022-08-26 12:20:00|173.77|172.47|173.07|171.77|173.98|172.68|173.01|171.71|369
1661516700000|2022-08-26 12:25:00|173.12|171.82|173.3|172|173.43|172.13|172.53|171.23|417
1661517000000|2022-08-26 12:30:00|173.29|171.99|174.29|172.99|175.69|174.39|173.2|171.9|675
1661517300000|2022-08-26 12:35:00|174.28|172.98|173.28|171.98|174.49|173.19|173.03|171.73|496
1661517600000|2022-08-26 12:40:00|173.27|171.97|173.07|171.77|173.27|171.97|172.94|171.64|271
1661517900000|2022-08-26 12:45:00|173.05|171.75|173.11|171.81|173.51|172.21|173.03|171.73|312
1661518200000|2022-08-26 12:50:00|173.1|171.8|173.05|171.75|173.11|171.81|171.94|170.64|429
1661518500000|2022-08-26 12:55:00|173.09|171.79|173.27|171.97|173.39|172.09|173|171.7|419
1661518800000|2022-08-26 13:00:00|173.26|171.96|175.18|173.88|175.4|174.1|172.82|171.52|636
1661519100000|2022-08-26 13:05:00|175.13|173.83|173.98|172.68|175.14|173.84|173.09|171.79|458
1661519400000|2022-08-26 13:10:00|173.94|172.64|174.39|173.09|174.39|173.09|173.33|172.03|340
1661519700000|2022-08-26 13:15:00|174.36|173.06|173.9|172.6|174.61|173.31|173.7|172.4|342
1661520000000|2022-08-26 13:20:00|173.91|172.61|173.43|172.13|173.93|172.63|172.95|171.65|309
1661520300000|2022-08-26 13:25:00|173.42|172.12|173.15|171.85|173.42|172.12|173|171.7|275
1661520600000|2022-08-26 13:30:00|173.14|171.84|172.7|171.4|173.15|171.85|172.01|170.71|374
1661520900000|2022-08-26 13:35:00|172.71|171.41|172.19|170.89|172.76|171.46|172.01|170.71|262
1661521200000|2022-08-26 13:40:00|172.18|170.88|171.7|170.4|172.26|170.96|171.67|170.37|256
1661521500000|2022-08-26 13:45:00|171.69|170.39|171.24|169.94|171.73|170.43|170.98|169.68|329
1661521800000|2022-08-26 13:50:00|171.25|169.95|171.77|170.47|171.8|170.5|170.88|169.58|345
1661522100000|2022-08-26 13:55:00|171.78|170.48|172.24|170.94|172.79|171.49|171.78|170.48|390
1661522400000|2022-08-26 14:00:00|172.25|170.95|170.75|169.45|172.32|171.02|168.9|167.6|546
1661522700000|2022-08-26 14:05:00|170.7|169.4|170.75|169.45|170.79|169.49|170.7|169.4|18
1661523000000|2022-08-26 14:10:00|172.31|171.01|171.16|169.86|172.6|171.3|171.05|169.75|538
1661523300000|2022-08-26 14:15:00|171.17|169.87|170.57|169.27|171.25|169.95|169.8|168.5|482
1661523600000|2022-08-26 14:20:00|170.56|169.26|169.76|168.46|170.57|169.27|169.22|167.92|475
1661523900000|2022-08-26 14:25:00|169.77|168.47|169.89|168.59|169.89|168.59|169.21|167.91|355
1661524200000|2022-08-26 14:30:00|169.88|168.58|169.8|168.5|169.89|168.59|169.19|167.89|370
1661524500000|2022-08-26 14:35:00|169.79|168.49|168.22|166.92|169.9|168.6|168.06|166.76|430
1661524800000|2022-08-26 14:40:00|168.21|166.91|168.18|166.88|168.98|167.68|168.06|166.76|351
1661525100000|2022-08-26 14:45:00|168.17|166.87|168.14|166.84|168.3|167|167.02|165.72|269
1661525400000|2022-08-26 14:50:00|168.15|166.85|167.4|166.1|168.2|166.9|167.19|165.89|300
1661525700000|2022-08-26 14:55:00|167.39|166.09|166.49|165.19|167.41|166.11|166.3|165|439
1661526000000|2022-08-26 15:00:00|166.48|165.18|164.98|163.68|166.5|165.2|164.98|163.68|557
1661526300000|2022-08-26 15:05:00|164.99|163.69|167.22|165.92|167.3|166|164.93|163.63|475
1661526600000|2022-08-26 15:10:00|167.21|165.91|166.43|165.13|167.25|165.95|165.98|164.68|395
1661526900000|2022-08-26 15:15:00|166.47|165.17|165.5|164.2|166.5|165.2|165.18|163.88|533
1661527200000|2022-08-26 15:20:00|165.49|164.19|167.1|165.8|167.51|166.21|165.31|164.01|397
1661527500000|2022-08-26 15:25:00|167.11|165.81|167.69|166.39|167.7|166.4|166.79|165.49|329
1661527800000|2022-08-26 15:30:00|167.7|166.4|168.03|166.73|168.03|166.73|167.28|165.98|261
1661528100000|2022-08-26 15:35:00|168.04|166.74|167.47|166.17|168.45|167.15|167.32|166.02|226
1661528400000|2022-08-26 15:40:00|167.48|166.18|166.51|165.21|167.54|166.24|165.98|164.68|296
1661528700000|2022-08-26 15:45:00|166.52|165.22|166.98|165.68|167.01|165.71|166.47|165.17|290
1661529000000|2022-08-26 15:50:00|166.97|165.67|167.6|166.3|167.69|166.39|166.6|165.3|175
1661529300000|2022-08-26 15:55:00|167.56|166.26|167.6|166.3|167.83|166.53|167.22|165.92|232
1661529600000|2022-08-26 16:00:00|167.61|166.31|166.9|165.6|167.72|166.42|166.78|165.48|254
1661529900000|2022-08-26 16:05:00|166.89|165.59|167.23|165.93|167.23|165.93|166.75|165.45|134
1661530200000|2022-08-26 16:10:00|167.28|165.98|167.22|165.92|167.31|166.01|166.49|165.19|120
1661530500000|2022-08-26 16:15:00|167.26|165.96|167.05|165.75|167.46|166.16|166.7|165.4|164
1661530800000|2022-08-26 16:20:00|167.04|165.74|166.56|165.26|167.09|165.79|165.83|164.53|352
1661531100000|2022-08-26 16:25:00|166.55|165.25|165.89|164.59|166.61|165.31|165.34|164.04|321
1661531400000|2022-08-26 16:30:00|165.87|164.57|164.25|162.95|165.87|164.57|162.37|161.07|540
1661531700000|2022-08-26 16:35:00|164.1|162.8|163.61|162.31|164.34|163.04|163.59|162.29|307
1661532000000|2022-08-26 16:40:00|163.59|162.29|164.74|163.44|165.43|164.13|163.29|161.99|298
1661532300000|2022-08-26 16:45:00|164.73|163.43|166.1|164.8|166.14|164.84|164.45|163.15|290
1661532600000|2022-08-26 16:50:00|166.14|164.84|165.47|164.17|166.14|164.84|164.88|163.58|204
1661532900000|2022-08-26 16:55:00|165.46|164.16|165.43|164.13|165.54|164.24|165.05|163.75|149
1661533200000|2022-08-26 17:00:00|165.46|164.16|164.82|163.52|165.55|164.25|164.82|163.52|229
1661533500000|2022-08-26 17:05:00|164.8|163.5|165.39|164.09|165.47|164.17|164.77|163.47|141
1661533800000|2022-08-26 17:10:00|165.36|164.06|164.02|162.72|165.42|164.12|163.79|162.49|254
1661534100000|2022-08-26 17:15:00|164.04|162.74|163.73|162.43|164.27|162.97|163.2|161.9|219
1661534400000|2022-08-26 17:20:00|163.72|162.42|163.99|162.69|164.16|162.86|163.61|162.31|157
1661534700000|2022-08-26 17:25:00|164.01|162.71|163.81|162.51|164.16|162.86|163.77|162.47|95
1661535000000|2022-08-26 17:30:00|163.74|162.44|163.36|162.06|164.1|162.8|162.98|161.68|126
1661535300000|2022-08-26 17:35:00|163.37|162.07|162.75|161.45|163.65|162.35|162.5|161.2|185
1661535600000|2022-08-26 17:40:00|162.77|161.47|162.88|161.58|162.88|161.58|162.41|161.11|153
1661535900000|2022-08-26 17:45:00|162.83|161.53|162.66|161.36|163.15|161.85|162.66|161.36|95
1661536200000|2022-08-26 17:50:00|162.65|161.35|162.29|160.99|162.65|161.35|161.86|160.56|238
1661536500000|2022-08-26 17:55:00|162.32|161.02|161.08|159.78|162.37|161.07|160.16|158.86|367
1661536800000|2022-08-26 18:00:00|161.07|159.77|159.96|158.66|161.41|160.11|159.96|158.66|294
1661537100000|2022-08-26 18:05:00|159.95|158.65|160.59|159.29|161.2|159.9|159.7|158.4|494
1661537400000|2022-08-26 18:10:00|160.61|159.31|161.42|160.12|161.57|160.27|160.56|159.26|203
1661537700000|2022-08-26 18:15:00|161.45|160.15|160.97|159.67|161.56|160.26|160.48|159.18|217
1661538000000|2022-08-26 18:20:00|160.96|159.66|161|159.7|161.23|159.93|160.91|159.61|172
1661538300000|2022-08-26 18:25:00|160.99|159.69|160.59|159.29|161.18|159.88|160.31|159.01|155
1661538600000|2022-08-26 18:30:00|160.6|159.3|161.07|159.77|161.39|160.09|160.6|159.3|192
1661538900000|2022-08-26 18:35:00|161.08|159.78|161.58|160.28|161.62|160.32|160.97|159.67|112
1661539200000|2022-08-26 18:40:00|161.65|160.35|162.16|160.86|162.25|160.95|161.2|159.9|228
1661539500000|2022-08-26 18:45:00|162.17|160.87|161.98|160.68|163.06|161.76|161.97|160.67|236
1661539800000|2022-08-26 18:50:00|161.97|160.67|162.01|160.71|162.07|160.77|161.47|160.17|126
1661540100000|2022-08-26 18:55:00|162.02|160.72|162|160.7|162.14|160.84|161.57|160.27|103
1661540400000|2022-08-26 19:00:00|161.96|160.66|161.63|160.33|162.04|160.74|161.48|160.18|153
1661540700000|2022-08-26 19:05:00|161.62|160.32|161.22|159.92|161.86|160.56|161.03|159.73|144
1661541000000|2022-08-26 19:10:00|161.28|159.98|161.82|160.52|161.82|160.52|161.28|159.98|46
1661541300000|2022-08-26 19:15:00|161.81|160.51|161.74|160.44|162.01|160.71|161.6|160.3|113
1661541600000|2022-08-26 19:20:00|161.73|160.43|161.78|160.48|161.79|160.49|161.58|160.28|87
1661541900000|2022-08-26 19:25:00|161.81|160.51|161.73|160.43|161.95|160.65|161.71|160.41|53
1661542200000|2022-08-26 19:30:00|161.72|160.42|161.27|159.97|161.79|160.49|161.27|159.97|70
1661542500000|2022-08-26 19:35:00|161.28|159.98|161.51|160.21|161.52|160.22|161.21|159.91|88
1661542800000|2022-08-26 19:40:00|161.53|160.23|161.24|159.94|161.75|160.45|161.18|159.88|104
1661543100000|2022-08-26 19:45:00|161.23|159.93|161.5|160.2|161.51|160.21|160.69|159.39|145
1661543400000|2022-08-26 19:50:00|161.51|160.21|161.41|160.11|161.55|160.25|161.15|159.85|117
1661543700000|2022-08-26 19:55:00|161.39|160.09|161.24|159.94|161.53|160.23|161.2|159.9|103
1661544000000|2022-08-26 20:00:00|161.23|159.93|161.44|160.14|161.44|160.14|160.8|159.5|120
1661544300000|2022-08-26 20:05:00|161.45|160.15|161.59|160.29|161.6|160.3|161.2|159.9|145
1661544600000|2022-08-26 20:10:00|161.6|160.3|161.56|160.26|161.62|160.32|161.41|160.11|60
1661544900000|2022-08-26 20:15:00|161.55|160.25|160.93|159.63|161.55|160.25|160.89|159.59|110
1661545200000|2022-08-26 20:20:00|160.91|159.61|160.85|159.55|161.15|159.85|160.84|159.54|92
1661545500000|2022-08-26 20:25:00|160.86|159.56|160.7|159.4|160.88|159.58|160.58|159.28|101
1661545800000|2022-08-26 20:30:00|160.69|159.39|160.56|159.26|161|159.7|160.52|159.22|81
1661546100000|2022-08-26 20:35:00|160.52|159.22|160.2|158.9|160.52|159.22|160.14|158.84|72
1661546400000|2022-08-26 20:40:00|160.21|158.91|159.03|157.73|160.3|159|158.28|156.98|197
1661546700000|2022-08-26 20:45:00|159.01|157.71|158.87|157.57|159.32|158.02|158.4|157.1|196
1661547000000|2022-08-26 20:50:00|158.84|157.54|158.46|157.16|158.96|157.66|157.78|156.48|269
1661547300000|2022-08-26 20:55:00|158.39|157.09|158.27|156.97|158.76|157.46|158.09|156.79|139
1661583600000|2022-08-27 07:00:00|150.84|149.54|150.75|149.45|150.87|149.57|150.38|149.08|90
1661583900000|2022-08-27 07:05:00|150.76|149.46|150.73|149.43|150.84|149.54|150.36|149.06|91
1661584200000|2022-08-27 07:10:00|150.75|149.45|150.52|149.22|150.76|149.46|150.45|149.15|85
1661584500000|2022-08-27 07:15:00|150.51|149.21|150.38|149.08|150.66|149.36|150.31|149.01|70
1661584800000|2022-08-27 07:20:00|150.39|149.09|150.99|149.69|151|149.7|150.38|149.08|129
1661585100000|2022-08-27 07:25:00|150.94|149.64|151.05|149.75|151.16|149.86|150.85|149.55|107
1661585400000|2022-08-27 07:30:00|151.06|149.76|151.6|150.3|151.76|150.46|150.91|149.61|116
1661585700000|2022-08-27 07:35:00|151.61|150.31|152.26|150.96|152.37|151.07|151.47|150.17|154
1661586000000|2022-08-27 07:40:00|152.25|150.95|152.01|150.71|152.34|151.04|151.83|150.53|116
1661586300000|2022-08-27 07:45:00|152|150.7|152.07|150.77|152.13|150.83|151.82|150.52|101
1661586600000|2022-08-27 07:50:00|152.08|150.78|153|151.7|153.22|151.92|152.08|150.78|158
1661586900000|2022-08-27 07:55:00|153.02|151.72|152.89|151.59|153.06|151.76|152.5|151.2|215
1661587200000|2022-08-27 08:00:00|152.9|151.6|152.37|151.07|152.91|151.61|152.16|150.86|186
1661587500000|2022-08-27 08:05:00|152.38|151.08|152.22|150.92|152.49|151.19|152.22|150.92|89
1661587800000|2022-08-27 08:10:00|152.23|150.93|152.2|150.9|152.43|151.13|152.16|150.86|50
1661588100000|2022-08-27 08:15:00|152.19|150.89|152.19|150.89|152.2|150.9|151.8|150.5|117
1661588400000|2022-08-27 08:20:00|152.17|150.87|152.48|151.18|152.52|151.22|152.17|150.87|51
1661588700000|2022-08-27 08:25:00|152.49|151.19|152.87|151.57|152.88|151.58|152.39|151.09|51
1661589000000|2022-08-27 08:30:00|152.85|151.55|152.51|151.21|152.85|151.55|152.47|151.17|53
1661589300000|2022-08-27 08:35:00|152.5|151.2|152.79|151.49|152.95|151.65|152.48|151.18|111
1661589600000|2022-08-27 08:40:00|152.77|151.47|152.81|151.51|152.81|151.51|152.56|151.26|54
1661589900000|2022-08-27 08:45:00|152.8|151.5|152.28|150.98|152.82|151.52|152.28|150.98|99
1661590200000|2022-08-27 08:50:00|152.33|151.03|152.25|150.95|152.37|151.07|151.93|150.63|107
1661590500000|2022-08-27 08:55:00|152.26|150.96|152.02|150.72|152.26|150.96|151.9|150.6|110
1661590800000|2022-08-27 09:00:00|152.03|150.73|151.72|150.42|152.05|150.75|151.54|150.24|137
1661591100000|2022-08-27 09:05:00|151.73|150.43|151.64|150.34|151.76|150.46|151.3|150|127
1661591400000|2022-08-27 09:10:00|151.65|150.35|151.7|150.4|151.99|150.69|151.51|150.21|119
1661591700000|2022-08-27 09:15:00|151.71|150.41|151.28|149.98|151.75|150.45|151.15|149.85|151
1661592000000|2022-08-27 09:20:00|151.32|150.02|150.99|149.69|151.53|150.23|150.91|149.61|126
1661592300000|2022-08-27 09:25:00|150.98|149.68|151.04|149.74|151.22|149.92|150.93|149.63|104
1661592600000|2022-08-27 09:30:00|151.05|149.75|151.14|149.84|151.16|149.86|150.79|149.49|119
1661592900000|2022-08-27 09:35:00|151.15|149.85|151.35|150.05|151.4|150.1|151.09|149.79|123
1661593200000|2022-08-27 09:40:00|151.34|150.04|151.77|150.47|151.77|150.47|151.21|149.91|75
1661593500000|2022-08-27 09:45:00|151.75|150.45|151.52|150.22|151.81|150.51|151.23|149.93|109
1661593800000|2022-08-27 09:50:00|151.51|150.21|151.3|150|151.51|150.21|151.12|149.82|70
1661594100000|2022-08-27 09:55:00|151.29|149.99|151.3|150|151.44|150.14|151.21|149.91|40
1661594400000|2022-08-27 10:00:00|151.31|150.01|151.49|150.19|151.49|150.19|151.14|149.84|79
1661594700000|2022-08-27 10:05:00|151.75|150.45|151.84|150.54|152.33|151.03|151.75|150.45|175
1661595000000|2022-08-27 10:10:00|151.88|150.58|152.11|150.81|152.23|150.93|151.71|150.41|113
1661595300000|2022-08-27 10:15:00|152.12|150.82|152.15|150.85|152.23|150.93|151.81|150.51|113
1661595600000|2022-08-27 10:20:00|152.16|150.86|152.62|151.32|152.88|151.58|152.16|150.86|151
1661595900000|2022-08-27 10:25:00|152.63|151.33|152.53|151.23|152.63|151.33|152.29|150.99|102
1661596200000|2022-08-27 10:30:00|152.52|151.22|151.85|150.55|152.52|151.22|151.79|150.49|139
1661596500000|2022-08-27 10:35:00|151.86|150.56|152.02|150.72|152.15|150.85|151.82|150.52|58
1661596800000|2022-08-27 10:40:00|152|150.7|152.02|150.72|152.29|150.99|151.94|150.64|70
1661597100000|2022-08-27 10:45:00|152.01|150.71|152.03|150.73|152.12|150.82|151.93|150.63|50
1661597400000|2022-08-27 10:50:00|152.04|150.74|151.84|150.54|152.16|150.86|151.71|150.41|73
1661597700000|2022-08-27 10:55:00|151.88|150.58|151.54|150.24|152|150.7|151.54|150.24|113
1661598000000|2022-08-27 11:00:00|151.52|150.22|151.85|150.55|151.87|150.57|151.36|150.06|77
1661598300000|2022-08-27 11:05:00|151.86|150.56|151.76|150.46|152.02|150.72|151.46|150.16|88
1661598600000|2022-08-27 11:10:00|151.77|150.47|151.71|150.41|151.87|150.57|151.51|150.21|75
1661598900000|2022-08-27 11:15:00|151.72|150.42|151.32|150.02|151.77|150.47|151.3|150|56
1661599200000|2022-08-27 11:20:00|151.35|150.05|151.1|149.8|151.54|150.24|151.05|149.75|124
1661599500000|2022-08-27 11:25:00|151.08|149.78|151.13|149.83|151.13|149.83|150.91|149.61|83
1661599800000|2022-08-27 11:30:00|151.12|149.82|151.23|149.93|151.3|150|150.98|149.68|72
1661600100000|2022-08-27 11:35:00|151.25|149.95|151.4|150.1|151.65|150.35|151.19|149.89|86
1661600400000|2022-08-27 11:40:00|151.39|150.09|151.47|150.17|151.54|150.24|151.25|149.95|118
1661600700000|2022-08-27 11:45:00|151.5|150.2|151.36|150.06|151.5|150.2|151.14|149.84|143
1661601000000|2022-08-27 11:50:00|151.37|150.07|151.44|150.14|151.53|150.23|151.2|149.9|135
1661601300000|2022-08-27 11:55:00|151.41|150.11|151.14|149.84|151.44|150.14|151.04|149.74|124
1661601600000|2022-08-27 12:00:00|151.13|149.83|150.94|149.64|151.22|149.92|150.78|149.48|127
1661601900000|2022-08-27 12:05:00|150.93|149.63|150.53|149.23|150.97|149.67|150.43|149.13|70
1661602200000|2022-08-27 12:10:00|150.48|149.18|150.84|149.54|150.85|149.55|150.48|149.18|78
1661602500000|2022-08-27 12:15:00|150.83|149.53|150.75|149.45|150.92|149.62|150.42|149.12|115
1661602800000|2022-08-27 12:20:00|150.74|149.44|150.98|149.68|151.02|149.72|150.73|149.43|31
1661603100000|2022-08-27 12:25:00|150.97|149.67|150.45|149.15|150.99|149.69|150.21|148.91|81
1661603400000|2022-08-27 12:30:00|150.39|149.09|149.98|148.68|150.4|149.1|149.65|148.35|162
1661603700000|2022-08-27 12:35:00|149.99|148.69|150.13|148.83|150.16|148.86|149.91|148.61|78
1661604000000|2022-08-27 12:40:00|150.11|148.81|150.07|148.77|150.18|148.88|149.98|148.68|61
1661604300000|2022-08-27 12:45:00|150.05|148.75|150.21|148.91|150.26|148.96|149.96|148.66|67
1661604600000|2022-08-27 12:50:00|150.22|148.92|150.32|149.02|150.53|149.23|150.22|148.92|46
1661604900000|2022-08-27 12:55:00|150.33|149.03|150.53|149.23|150.65|149.35|150.31|149.01|141
1661605200000|2022-08-27 13:00:00|150.5|149.2|150.53|149.23|150.55|149.25|150.01|148.71|72
1661605500000|2022-08-27 13:05:00|150.55|149.25|150.3|149|150.6|149.3|150.22|148.92|206
1661605800000|2022-08-27 13:10:00|150.33|149.03|149.62|148.32|150.34|149.04|149.61|148.31|62
1661606100000|2022-08-27 13:15:00|149.6|148.3|149.95|148.65|149.95|148.65|149.6|148.3|75
1661606400000|2022-08-27 13:20:00|149.94|148.64|148.89|147.59|149.94|148.64|148.59|147.29|348
1661606700000|2022-08-27 13:25:00|148.92|147.62|149.41|148.11|149.43|148.13|148.91|147.61|185
1661607000000|2022-08-27 13:30:00|149.42|148.12|148.9|147.6|149.42|148.12|148.7|147.4|168
1661607300000|2022-08-27 13:35:00|148.91|147.61|149.71|148.41|149.74|148.44|148.9|147.6|114
1661607600000|2022-08-27 13:40:00|149.7|148.4|151.03|149.73|151.19|149.89|149.57|148.27|268
1661607900000|2022-08-27 13:45:00|151.02|149.72|150.95|149.65|151.12|149.82|150.24|148.94|170
1661608200000|2022-08-27 13:50:00|150.96|149.66|150.9|149.6|151.3|150|150.71|149.41|258
1661608500000|2022-08-27 13:55:00|150.89|149.59|150.32|149.02|151.01|149.71|150.31|149.01|110
1661608800000|2022-08-27 14:00:00|150.33|149.03|150.33|149.03|150.34|149.04|149.93|148.63|168
1661609100000|2022-08-27 14:05:00|150.32|149.02|149.97|148.67|150.32|149.02|149.89|148.59|121
1661609400000|2022-08-27 14:10:00|149.95|148.65|150.3|149|150.59|149.29|149.88|148.58|89
1661609700000|2022-08-27 14:15:00|150.26|148.96|150.71|149.41|150.73|149.43|150.21|148.91|102
1661610000000|2022-08-27 14:20:00|150.72|149.42|150.68|149.38|150.94|149.64|150.56|149.26|123
1661610300000|2022-08-27 14:25:00|150.67|149.37|150.97|149.67|151.15|149.85|150.67|149.37|128
1661610600000|2022-08-27 14:30:00|150.98|149.68|151.07|149.77|151.14|149.84|150.86|149.56|71
1661610900000|2022-08-27 14:35:00|151.06|149.76|150.53|149.23|151.08|149.78|150.32|149.02|130
1661611200000|2022-08-27 14:40:00|150.52|149.22|150.22|148.92|150.52|149.22|150.01|148.71|154
1661611500000|2022-08-27 14:45:00|150.23|148.93|150.21|148.91|150.4|149.1|150.08|148.78|116
1661611800000|2022-08-27 14:50:00|150.23|148.93|149.99|148.69|150.27|148.97|149.82|148.52|144
1661612100000|2022-08-27 14:55:00|149.97|148.67|149.64|148.34|149.97|148.67|149.64|148.34|110
1661612400000|2022-08-27 15:00:00|149.62|148.32|149.96|148.66|149.99|148.69|149.62|148.32|179
1661612700000|2022-08-27 15:05:00|149.97|148.67|149.9|148.6|150.21|148.91|149.81|148.51|102
1661613000000|2022-08-27 15:10:00|149.89|148.59|150.11|148.81|150.31|149.01|149.89|148.59|75
1661613300000|2022-08-27 15:15:00|150.12|148.82|149.79|148.49|150.33|149.03|149.65|148.35|137
1661613600000|2022-08-27 15:20:00|149.75|148.45|149.62|148.32|149.81|148.51|149.27|147.97|296
1661613900000|2022-08-27 15:25:00|149.58|148.28|149.2|147.9|149.76|148.46|149.18|147.88|157
1661614200000|2022-08-27 15:30:00|149.21|147.91|149.56|148.26|149.67|148.37|149.21|147.91|116
1661614500000|2022-08-27 15:35:00|149.58|148.28|148.71|147.41|149.63|148.33|148.71|147.41|252
1661614800000|2022-08-27 15:40:00|148.57|147.27|148.72|147.42|148.94|147.64|147.84|146.54|414
1661615100000|2022-08-27 15:45:00|148.74|147.44|149.02|147.72|149.03|147.73|148.02|146.72|394
1661615400000|2022-08-27 15:50:00|149.03|147.73|149.71|148.41|149.71|148.41|149|147.7|229
1661615700000|2022-08-27 15:55:00|149.72|148.42|149.64|148.34|149.93|148.63|149.53|148.23|273
1661616000000|2022-08-27 16:00:00|149.63|148.33|150.22|148.92|150.23|148.93|149.42|148.12|316
1661616300000|2022-08-27 16:05:00|150.23|148.93|149.68|148.38|150.68|149.38|149.54|148.24|277
1661616600000|2022-08-27 16:10:00|149.67|148.37|149.16|147.86|149.8|148.5|149.12|147.82|170
1661616900000|2022-08-27 16:15:00|149.23|147.93|149.42|148.12|149.83|148.53|148.82|147.52|310
1661617200000|2022-08-27 16:20:00|149.43|148.13|149.42|148.12|149.44|148.14|148.79|147.49|301
1661617500000|2022-08-27 16:25:00|149.54|148.24|150.03|148.73|150.08|148.78|149.27|147.97|240
1661617800000|2022-08-27 16:30:00|150.02|148.72|153.68|152.38|154.24|152.94|150|148.7|522
1661618100000|2022-08-27 16:35:00|153.56|152.26|152.52|151.22|153.56|152.26|151.8|150.5|360
1661618400000|2022-08-27 16:40:00|152.53|151.23|151.9|150.6|152.67|151.37|151.89|150.59|183
1661618700000|2022-08-27 16:45:00|151.98|150.68|152.62|151.32|153.24|151.94|151.91|150.61|258
1661619000000|2022-08-27 16:50:00|152.61|151.31|153.63|152.33|153.84|152.54|152.28|150.98|265
1661619300000|2022-08-27 16:55:00|153.64|152.34|153.18|151.88|154.84|153.54|152.93|151.63|393
1661619600000|2022-08-27 17:00:00|153.19|151.89|154.54|153.24|154.63|153.33|153.19|151.89|260
1661619900000|2022-08-27 17:05:00|154.57|153.27|154.85|153.55|155.81|154.51|154.31|153.01|304
1661620200000|2022-08-27 17:10:00|154.81|153.51|154.02|152.72|154.81|153.51|153.99|152.69|211
1661620500000|2022-08-27 17:15:00|154.01|152.71|154.51|153.21|154.99|153.69|154.01|152.71|224
1661620800000|2022-08-27 17:20:00|154.49|153.19|154.25|152.95|154.94|153.64|154.17|152.87|172
1661621100000|2022-08-27 17:25:00|154.18|152.88|154.05|152.75|154.4|153.1|153.98|152.68|129
1661621400000|2022-08-27 17:30:00|154.12|152.82|154.66|153.36|154.66|153.36|153.98|152.68|177
1661621700000|2022-08-27 17:35:00|154.67|153.37|154.72|153.42|154.97|153.67|154.37|153.07|243
1661622000000|2022-08-27 17:40:00|154.73|153.43|154.19|152.89|154.73|153.43|154|152.7|196
1661622300000|2022-08-27 17:45:00|154.25|152.95|153.68|152.38|154.3|153|153.59|152.29|176
1661622600000|2022-08-27 17:50:00|153.67|152.37|154.01|152.71|154.39|153.09|153.63|152.33|128
1661622900000|2022-08-27 17:55:00|154.04|152.74|153.93|152.63|154.16|152.86|153.83|152.53|103
1661623200000|2022-08-27 18:00:00|153.94|152.64|154.22|152.92|154.93|153.63|153.94|152.64|117
1661623500000|2022-08-27 18:05:00|154.21|152.91|154.04|152.74|154.23|152.93|153.93|152.63|72
1661623800000|2022-08-27 18:10:00|154.02|152.72|154.21|152.91|154.36|153.06|154.02|152.72|46
1661624100000|2022-08-27 18:15:00|154.22|152.92|154.09|152.79|154.42|153.12|153.92|152.62|86
1661624400000|2022-08-27 18:20:00|154.1|152.8|153.91|152.61|154.18|152.88|153.82|152.52|94
1661624700000|2022-08-27 18:25:00|153.89|152.59|154.77|153.47|154.97|153.67|153.88|152.58|111
1661625000000|2022-08-27 18:30:00|154.78|153.48|154.73|153.43|155.17|153.87|154.48|153.18|121
1661625300000|2022-08-27 18:35:00|154.74|153.44|154.84|153.54|155.11|153.81|154.74|153.44|94
1661625600000|2022-08-27 18:40:00|154.85|153.55|155.09|153.79|155.09|153.79|154.82|153.52|85
1661625900000|2022-08-27 18:45:00|155.11|153.81|156.39|155.09|156.56|155.26|155.1|153.8|178
1661626200000|2022-08-27 18:50:00|156.4|155.1|155.28|153.98|156.46|155.16|154.76|153.46|275
1661626500000|2022-08-27 18:55:00|155.27|153.97|154.76|153.46|155.27|153.97|154.52|153.22|124
1661626800000|2022-08-27 19:00:00|154.78|153.48|155.29|153.99|155.29|153.99|154.78|153.48|144
1661627100000|2022-08-27 19:05:00|155.33|154.03|155.21|153.91|155.67|154.37|155.08|153.78|111
1661627400000|2022-08-27 19:10:00|155.18|153.88|154.95|153.65|155.25|153.95|154.62|153.32|84
1661627700000|2022-08-27 19:15:00|154.97|153.67|155.1|153.8|155.81|154.51|154.95|153.65|163
1661628000000|2022-08-27 19:20:00|155.11|153.81|155.44|154.14|155.59|154.29|155.1|153.8|101
1661628300000|2022-08-27 19:25:00|155.43|154.13|155.19|153.89|155.73|154.43|155.17|153.87|80
1661628600000|2022-08-27 19:30:00|155.18|153.88|155.47|154.17|155.62|154.32|154.89|153.59|142
1661628900000|2022-08-27 19:35:00|155.4|154.1|155.52|154.22|155.61|154.31|155.25|153.95|43
1661629200000|2022-08-27 19:40:00|155.51|154.21|155.93|154.63|155.93|154.63|155.4|154.1|109
1661629500000|2022-08-27 19:45:00|155.94|154.64|155.49|154.19|156.03|154.73|155.48|154.18|171
1661629800000|2022-08-27 19:50:00|155.54|154.24|155.61|154.31|155.79|154.49|155.48|154.18|87
1661630100000|2022-08-27 19:55:00|155.7|154.4|155.53|154.23|155.9|154.6|155.45|154.15|170
1661630400000|2022-08-27 20:00:00|155.52|154.22|155.21|153.91|155.53|154.23|154.67|153.37|169
1661630700000|2022-08-27 20:05:00|155.2|153.9|154.69|153.39|155.2|153.9|154.39|153.09|90
1661631000000|2022-08-27 20:10:00|154.7|153.4|153.96|152.66|154.7|153.4|153.87|152.57|99
1661631300000|2022-08-27 20:15:00|153.95|152.65|153.58|152.28|154.23|152.93|153.53|152.23|147
1661631600000|2022-08-27 20:20:00|153.56|152.26|153.43|152.13|153.96|152.66|153.43|152.13|106
1661631900000|2022-08-27 20:25:00|153.44|152.14|153.54|152.24|153.6|152.3|153.19|151.89|84
1661632200000|2022-08-27 20:30:00|153.59|152.29|153.39|152.09|154.02|152.72|153.37|152.07|128
1661632500000|2022-08-27 20:35:00|153.46|152.16|153.74|152.44|153.75|152.45|153.43|152.13|75
1661632800000|2022-08-27 20:40:00|153.8|152.5|153.7|152.4|153.8|152.5|153.49|152.19|94
1661633100000|2022-08-27 20:45:00|153.71|152.41|153.66|152.36|153.79|152.49|153.28|151.98|81
1661633400000|2022-08-27 20:50:00|153.65|152.35|153.95|152.65|153.96|152.66|153.54|152.24|83
1661633700000|2022-08-27 20:55:00|153.94|152.64|154.51|153.21|154.6|153.3|153.65|152.35|150
1661634000000|2022-08-27 21:00:00|154.52|153.22|154.48|153.18|154.6|153.3|153.98|152.68|163
1661634300000|2022-08-27 21:05:00|154.47|153.17|154.38|153.08|154.47|153.17|154.04|152.74|67
1661634600000|2022-08-27 21:10:00|154.33|153.03|154.54|153.24|154.61|153.31|154.31|153.01|34
1661634900000|2022-08-27 21:15:00|154.52|153.22|154.05|152.75|154.53|153.23|153.96|152.66|54
1661635200000|2022-08-27 21:20:00|154.11|152.81|154.02|152.72|154.16|152.86|154|152.7|63
1661635500000|2022-08-27 21:25:00|154|152.7|153.76|152.46|154|152.7|153.52|152.22|79
1661635800000|2022-08-27 21:30:00|153.77|152.47|153.77|152.47|153.79|152.49|153.77|152.47|16
1661636100000|2022-08-27 21:35:00|153.78|152.48|153.77|152.47|153.84|152.54|153.76|152.46|20
1661636400000|2022-08-27 21:40:00|153.76|152.46|153.38|152.08|153.77|152.47|153.17|151.87|77
1661636700000|2022-08-27 21:45:00|153.39|152.09|153.3|152|153.48|152.18|153.3|152|17
1661637000000|2022-08-27 21:50:00|153.28|151.98|152.63|151.33|153.28|151.98|152.63|151.33|98
1661637300000|2022-08-27 21:55:00|152.64|151.34|152.62|151.32|152.68|151.38|152.62|151.32|14
1661637600000|2022-08-27 22:00:00|152.6|151.3|153.92|152.62|154.55|153.25|152.57|151.27|201
1661637900000|2022-08-27 22:05:00|153.93|152.63|154.42|153.12|154.42|153.12|153.9|152.6|72
1661638200000|2022-08-27 22:10:00|154.44|153.14|154.01|152.71|154.44|153.14|153.9|152.6|110
1661638500000|2022-08-27 22:15:00|154.06|152.76|154.1|152.8|154.31|153.01|154.02|152.72|92
1661638800000|2022-08-27 22:20:00|154.11|152.81|153.67|152.37|154.12|152.82|153.62|152.32|94
1661639100000|2022-08-27 22:25:00|153.68|152.38|154.31|153.01|154.48|153.18|153.68|152.38|78
1661639400000|2022-08-27 22:30:00|154.32|153.02|154.06|152.76|154.46|153.16|153.86|152.56|95
1661639700000|2022-08-27 22:35:00|154.1|152.8|155.84|154.54|155.84|154.54|154.08|152.78|220
1661640000000|2022-08-27 22:40:00|155.83|154.53|155.41|154.11|156.42|155.12|155.35|154.05|222
1661640300000|2022-08-27 22:45:00|155.37|154.07|154.87|153.57|156|154.7|154.87|153.57|210
1661640600000|2022-08-27 22:50:00|154.88|153.58|154.94|153.64|154.99|153.69|154.8|153.5|84
1661640900000|2022-08-27 22:55:00|154.91|153.61|155.06|153.76|155.17|153.87|154.81|153.51|77
1661641200000|2022-08-27 23:00:00|155.05|153.75|155.06|153.76|155.14|153.84|154.64|153.34|94
1661641500000|2022-08-27 23:05:00|154.99|153.69|154.92|153.62|155.15|153.85|154.72|153.42|119
1661641800000|2022-08-27 23:10:00|154.93|153.63|155.27|153.97|155.27|153.97|154.9|153.6|103
1661642100000|2022-08-27 23:15:00|155.23|153.93|155.43|154.13|155.43|154.13|154.9|153.6|73
1661642400000|2022-08-27 23:20:00|155.46|154.16|155.29|153.99|155.46|154.16|155.05|153.75|91
1661642700000|2022-08-27 23:25:00|155.3|154|155.72|154.42|155.99|154.69|155.3|154|187
1661643000000|2022-08-27 23:30:00|155.73|154.43|155.57|154.27|155.76|154.46|155.36|154.06|148
1661643300000|2022-08-27 23:35:00|155.58|154.28|155.25|153.95|155.64|154.34|154.67|153.37|173
1661643600000|2022-08-27 23:40:00|155.23|153.93|155.1|153.8|155.48|154.18|155.1|153.8|90
1661643900000|2022-08-27 23:45:00|155.09|153.79|154.98|153.68|155.2|153.9|154.8|153.5|68
1661644200000|2022-08-27 23:50:00|154.99|153.69|155.02|153.72|155.11|153.81|154.93|153.63|52
1661644500000|2022-08-27 23:55:00|155|153.7|154.62|153.32|155|153.7|154.38|153.08|84
1661644800000|2022-08-28 00:00:00|154.63|153.33|154.09|152.79|154.68|153.38|153.81|152.51|114
1661645100000|2022-08-28 00:05:00|154.08|152.78|156.06|154.76|156.44|155.14|154.04|152.74|193
1661645400000|2022-08-28 00:10:00|156.03|154.73|156.19|154.89|156.45|155.15|155.96|154.66|142
1661645700000|2022-08-28 00:15:00|156.2|154.9|157.09|155.79|157.42|156.12|156.08|154.78|287
1661646000000|2022-08-28 00:20:00|157.06|155.76|155.08|153.78|157.07|155.77|154.67|153.37|379
1661646300000|2022-08-28 00:25:00|155.07|153.77|155.12|153.82|155.12|153.82|154.35|153.05|237
1661646600000|2022-08-28 00:30:00|155.14|153.84|155.12|153.82|155.46|154.16|154.5|153.2|199
1661646900000|2022-08-28 00:35:00|155.02|153.72|155.52|154.22|155.74|154.44|154.71|153.41|183
1661647200000|2022-08-28 00:40:00|155.53|154.23|155.72|154.42|155.8|154.5|155.4|154.1|179
1661647500000|2022-08-28 00:45:00|155.66|154.36|155.93|154.63|156.15|154.85|155.57|154.27|196
1661647800000|2022-08-28 00:50:00|155.92|154.62|156.88|155.58|156.88|155.58|155.85|154.55|170
1661648100000|2022-08-28 00:55:00|156.9|155.6|156.87|155.57|157.02|155.72|156.6|155.3|136
1661648400000|2022-08-28 01:00:00|156.85|155.55|155.81|154.51|156.92|155.62|155.81|154.51|192
1661648700000|2022-08-28 01:05:00|155.82|154.52|155.58|154.28|156.39|155.09|155.55|154.25|127
1661649000000|2022-08-28 01:10:00|155.59|154.29|156.14|154.84|156.15|154.85|155.59|154.29|101
1661649300000|2022-08-28 01:15:00|156.11|154.81|156.54|155.24|156.83|155.53|155.92|154.62|236
1661649600000|2022-08-28 01:20:00|156.55|155.25|156.56|155.26|156.65|155.35|156.23|154.93|176
1661649900000|2022-08-28 01:25:00|156.57|155.27|156.74|155.44|157.05|155.75|156.34|155.04|175
1661650200000|2022-08-28 01:30:00|156.73|155.43|157|155.7|157.07|155.77|156.68|155.38|114
1661650500000|2022-08-28 01:35:00|157.02|155.72|156.95|155.65|157.17|155.87|156.65|155.35|92
1661650800000|2022-08-28 01:40:00|156.91|155.61|156.82|155.52|156.98|155.68|156.73|155.43|150
1661651100000|2022-08-28 01:45:00|156.81|155.51|156.4|155.1|156.83|155.53|156.04|154.74|104
1661651400000|2022-08-28 01:50:00|156.39|155.09|156.31|155.01|156.4|155.1|156.03|154.73|64
1661651700000|2022-08-28 01:55:00|156.32|155.02|156.03|154.73|156.33|155.03|156.03|154.73|92
1661652000000|2022-08-28 02:00:00|156.01|154.71|156.11|154.81|156.12|154.82|155.99|154.69|47
1661652300000|2022-08-28 02:05:00|156.12|154.82|155.35|154.05|156.12|154.82|155.35|154.05|69
1661652600000|2022-08-28 02:10:00|155.38|154.08|155.34|154.04|155.52|154.22|155.04|153.74|112
1661652900000|2022-08-28 02:15:00|155.33|154.03|155.46|154.16|155.51|154.21|154.97|153.67|101
1661653200000|2022-08-28 02:20:00|155.47|154.17|155.5|154.2|155.51|154.21|155.22|153.92|68
1661653500000|2022-08-28 02:25:00|155.59|154.29|155.99|154.69|156.05|154.75|155.59|154.29|184
1661653800000|2022-08-28 02:30:00|155.95|154.65|155.52|154.22|156.31|155.01|155.36|154.06|199
1661654100000|2022-08-28 02:35:00|155.53|154.23|155.44|154.14|155.53|154.23|155.13|153.83|142
1661654400000|2022-08-28 02:40:00|155.4|154.1|155.2|153.9|155.65|154.35|155.2|153.9|139
1661654700000|2022-08-28 02:45:00|155.18|153.88|154.71|153.41|155.27|153.97|154.67|153.37|124
1661655000000|2022-08-28 02:50:00|154.8|153.5|155.1|153.8|155.1|153.8|154.71|153.41|151
1661655300000|2022-08-28 02:55:00|155.09|153.79|154.96|153.66|155.23|153.93|154.96|153.66|55
1661655600000|2022-08-28 03:00:00|154.95|153.65|154.74|153.44|154.95|153.65|154.21|152.91|180
1661655900000|2022-08-28 03:05:00|154.76|153.46|154.76|153.46|155.01|153.71|154.75|153.45|71
1661656200000|2022-08-28 03:10:00|154.77|153.47|155.06|153.76|155.06|153.76|154.76|153.46|93
1661656500000|2022-08-28 03:15:00|155.03|153.73|154.54|153.24|155.06|153.76|154.5|153.2|62
1661656800000|2022-08-28 03:20:00|154.53|153.23|154.3|153|154.75|153.45|154.3|153|81
1661657100000|2022-08-28 03:25:00|154.31|153.01|154.04|152.74|154.35|153.05|153.74|152.44|135
1661657400000|2022-08-28 03:30:00|154|152.7|154.1|152.8|154.1|152.8|153.5|152.2|115
1661657700000|2022-08-28 03:35:00|154.13|152.83|154.17|152.87|154.43|153.13|154.13|152.83|54
1661658000000|2022-08-28 03:40:00|154.15|152.85|154.27|152.97|154.32|153.02|153.97|152.67|69
1661658300000|2022-08-28 03:45:00|154.22|152.92|153.8|152.5|154.3|153|153.8|152.5|69
1661658600000|2022-08-28 03:50:00|153.81|152.51|153.89|152.59|153.96|152.66|153.72|152.42|52
1661658900000|2022-08-28 03:55:00|153.88|152.58|153.74|152.44|154.03|152.73|153.73|152.43|61
1661659200000|2022-08-28 04:00:00|153.73|152.43|153.92|152.62|153.99|152.69|153.68|152.38|95
1661659500000|2022-08-28 04:05:00|153.98|152.68|153.71|152.41|154.03|152.73|153.6|152.3|94
1661659800000|2022-08-28 04:10:00|153.72|152.42|153.59|152.29|153.93|152.63|153.43|152.13|120
1661660100000|2022-08-28 04:15:00|153.6|152.3|153.67|152.37|153.87|152.57|153.43|152.13|121
1661660400000|2022-08-28 04:20:00|153.68|152.38|153.76|152.46|153.99|152.69|153.68|152.38|98
1661660700000|2022-08-28 04:25:00|153.79|152.49|153.54|152.24|153.94|152.64|153.51|152.21|85
1661661000000|2022-08-28 04:30:00|153.5|152.2|153.56|152.26|153.69|152.39|153.38|152.08|68
1661661300000|2022-08-28 04:35:00|153.58|152.28|153.43|152.13|153.61|152.31|153.38|152.08|60
1661661600000|2022-08-28 04:40:00|153.42|152.12|153.63|152.33|153.71|152.41|153.4|152.1|66
1661661900000|2022-08-28 04:45:00|153.58|152.28|153.74|152.44|153.83|152.53|153.57|152.27|75
1661662200000|2022-08-28 04:50:00|153.73|152.43|153.65|152.35|153.82|152.52|153.56|152.26|86
1661662500000|2022-08-28 04:55:00|153.68|152.38|153.86|152.56|153.87|152.57|153.68|152.38|40
1661662800000|2022-08-28 05:00:00|153.85|152.55|153.8|152.5|153.86|152.56|153.51|152.21|75
1661663100000|2022-08-28 05:05:00|153.81|152.51|154.31|153.01|154.38|153.08|153.81|152.51|99
1661663400000|2022-08-28 05:10:00|154.3|153|154.19|152.89|154.3|153|154.1|152.8|38
1661663700000|2022-08-28 05:15:00|154.2|152.9|154.4|153.1|154.4|153.1|154.01|152.71|75
1661664000000|2022-08-28 05:20:00|154.39|153.09|153.15|151.85|154.39|153.09|152.84|151.54|140
1661664300000|2022-08-28 05:25:00|153.17|151.87|152.76|151.46|153.26|151.96|152.56|151.26|187
1661664600000|2022-08-28 05:30:00|152.73|151.43|152.16|150.86|152.73|151.43|151.65|150.35|368
1661664900000|2022-08-28 05:35:00|152.17|150.87|151.86|150.56|152.4|151.1|151.36|150.06|221
1661665200000|2022-08-28 05:40:00|151.84|150.54|152.11|150.81|152.13|150.83|151.75|150.45|100
1661665500000|2022-08-28 05:45:00|152.1|150.8|151.74|150.44|152.14|150.84|151.4|150.1|163
1661665800000|2022-08-28 05:50:00|151.81|150.51|151.96|150.66|152.24|150.94|151.59|150.29|175
1661666100000|2022-08-28 05:55:00|151.95|150.65|152.62|151.32|152.62|151.32|151.76|150.46|154
1661666400000|2022-08-28 06:00:00|152.63|151.33|152.25|150.95|152.69|151.39|152.04|150.74|127
1661666700000|2022-08-28 06:05:00|152.26|150.96|152.65|151.35|152.65|151.35|152.12|150.82|107
1661667000000|2022-08-28 06:10:00|152.66|151.36|152.89|151.59|152.92|151.62|152.56|151.26|155
1661667300000|2022-08-28 06:15:00|152.88|151.58|152.73|151.43|152.88|151.58|152.55|151.25|110
1661667600000|2022-08-28 06:20:00|152.69|151.39|152.77|151.47|152.8|151.5|152.53|151.23|66
1661667900000|2022-08-28 06:25:00|152.8|151.5|152.66|151.36|152.83|151.53|152.57|151.27|94
1661668200000|2022-08-28 06:30:00|152.65|151.35|152.25|150.95|152.65|151.35|151.92|150.62|151
1661668500000|2022-08-28 06:35:00|152.23|150.93|152.11|150.81|152.29|150.99|152.03|150.73|100
1661668800000|2022-08-28 06:40:00|152.15|150.85|152.12|150.82|152.29|150.99|152.05|150.75|68
1661669100000|2022-08-28 06:45:00|152.09|150.79|151.98|150.68|152.14|150.84|151.9|150.6|117
1661669400000|2022-08-28 06:50:00|151.99|150.69|151.97|150.67|152.03|150.73|151.55|150.25|171
1661669700000|2022-08-28 06:55:00|151.96|150.66|151.78|150.48|152.03|150.73|151.7|150.4|133
1661670000000|2022-08-28 07:00:00|151.77|150.47|151.75|150.45|152.02|150.72|151.63|150.33|193
1661670300000|2022-08-28 07:05:00|151.73|150.43|151.97|150.67|152.01|150.71|151.64|150.34|114
1661670600000|2022-08-28 07:10:00|151.98|150.68|152.18|150.88|152.18|150.88|151.94|150.64|102
1661670900000|2022-08-28 07:15:00|152.16|150.86|152.77|151.47|152.8|151.5|152.05|150.75|112
1661671200000|2022-08-28 07:20:00|152.76|151.46|152.45|151.15|152.81|151.51|152.22|150.92|124
1661671500000|2022-08-28 07:25:00|152.46|151.16|152.47|151.17|152.6|151.3|152.4|151.1|71
1661671800000|2022-08-28 07:30:00|152.46|151.16|152.56|151.26|152.56|151.26|152.3|151|70
1661672100000|2022-08-28 07:35:00|152.55|151.25|152.85|151.55|152.85|151.55|152.4|151.1|90
1661672400000|2022-08-28 07:40:00|152.84|151.54|153.04|151.74|153.06|151.76|152.75|151.45|125
1661672700000|2022-08-28 07:45:00|153.03|151.73|152.51|151.21|153.21|151.91|152.31|151.01|205
1661673000000|2022-08-28 07:50:00|152.5|151.2|152.5|151.2|152.53|151.23|152.41|151.11|95
1661673300000|2022-08-28 07:55:00|152.46|151.16|152.41|151.11|152.53|151.23|152.3|151|123
1661673600000|2022-08-28 08:00:00|152.4|151.1|152.31|151.01|152.53|151.23|152.09|150.79|186
1661673900000|2022-08-28 08:05:00|152.3|151|152.78|151.48|152.78|151.48|152.3|151|99
1661674200000|2022-08-28 08:10:00|152.77|151.47|152.55|151.25|152.77|151.47|152.4|151.1|137
1661674500000|2022-08-28 08:15:00|152.56|151.26|152.79|151.49|152.79|151.49|152.48|151.18|81
1661674800000|2022-08-28 08:20:00|152.77|151.47|153.04|151.74|153.12|151.82|152.77|151.47|154
1661675100000|2022-08-28 08:25:00|153.05|151.75|152.95|151.65|153.17|151.87|152.83|151.53|89
1661675400000|2022-08-28 08:30:00|152.94|151.64|152.92|151.62|152.98|151.68|152.58|151.28|99
1661675700000|2022-08-28 08:35:00|152.91|151.61|152.64|151.34|152.96|151.66|152.51|151.21|116
1661676000000|2022-08-28 08:40:00|152.62|151.32|151.65|150.35|152.62|151.32|151.65|150.35|158
1661676300000|2022-08-28 08:45:00|151.64|150.34|150.96|149.66|152.02|150.72|150.96|149.66|144
1661676600000|2022-08-28 08:50:00|150.91|149.61|151.16|149.86|151.2|149.9|150.53|149.23|137
1661676900000|2022-08-28 08:55:00|151.2|149.9|151.38|150.08|151.49|150.19|151.07|149.77|103
1661677200000|2022-08-28 09:00:00|151.36|150.06|151.19|149.89|151.36|150.06|151.03|149.73|67
1661677500000|2022-08-28 09:05:00|151.18|149.88|151.22|149.92|151.28|149.98|150.92|149.62|93
1661677800000|2022-08-28 09:10:00|151.21|149.91|151.09|149.79|151.31|150.01|151.08|149.78|88
1661678100000|2022-08-28 09:15:00|151.07|149.77|151.07|149.77|151.25|149.95|151.02|149.72|78
1661678400000|2022-08-28 09:20:00|151.06|149.76|150.78|149.48|151.06|149.76|150.78|149.48|98
1661678700000|2022-08-28 09:25:00|150.79|149.49|150.52|149.22|150.83|149.53|150.29|148.99|118
1661679000000|2022-08-28 09:30:00|150.46|149.16|150.11|148.81|150.51|149.21|149.9|148.6|76
1661679300000|2022-08-28 09:35:00|150.13|148.83|150.19|148.89|150.29|148.99|150.01|148.71|109
1661679600000|2022-08-28 09:40:00|150.2|148.9|149.88|148.58|150.28|148.98|149.79|148.49|83
1661679900000|2022-08-28 09:45:00|149.87|148.57|149.52|148.22|150.03|148.73|149.23|147.93|169
1661680200000|2022-08-28 09:50:00|149.48|148.18|149.28|147.98|149.62|148.32|148.97|147.67|92
1661680500000|2022-08-28 09:55:00|149.35|148.05|149.45|148.15|149.65|148.35|149.28|147.98|116
1661680800000|2022-08-28 10:00:00|149.44|148.14|149.57|148.27|149.61|148.31|149.09|147.79|121
1661681100000|2022-08-28 10:05:00|149.56|148.26|149.22|147.92|149.7|148.4|149.07|147.77|112
1661681400000|2022-08-28 10:10:00|149.25|147.95|149.43|148.13|149.52|148.22|149.2|147.9|129
1661681700000|2022-08-28 10:15:00|149.4|148.1|149.27|147.97|149.49|148.19|149.27|147.97|38
1661682000000|2022-08-28 10:20:00|149.26|147.96|149|147.7|149.26|147.96|148.9|147.6|108
1661682300000|2022-08-28 10:25:00|149.01|147.71|149.02|147.72|149.16|147.86|148.92|147.62|97
1661682600000|2022-08-28 10:30:00|149.01|147.71|149.23|147.93|149.36|148.06|149|147.7|69
1661682900000|2022-08-28 10:35:00|149.22|147.92|149.38|148.08|149.4|148.1|149.02|147.72|96
1661683200000|2022-08-28 10:40:00|149.39|148.09|150.33|149.03|150.37|149.07|149.38|148.08|170
1661683500000|2022-08-28 10:45:00|150.32|149.02|149.85|148.55|150.54|149.24|149.84|148.54|166
1661683800000|2022-08-28 10:50:00|149.84|148.54|149.8|148.5|149.92|148.62|149.54|148.24|99
1661684100000|2022-08-28 10:55:00|149.81|148.51|149.52|148.22|149.83|148.53|149.29|147.99|117
1661684400000|2022-08-28 11:00:00|149.51|148.21|150.06|148.76|150.09|148.79|149.37|148.07|115
1661684700000|2022-08-28 11:05:00|150.07|148.77|149.79|148.49|150.25|148.95|149.28|147.98|207
1661685000000|2022-08-28 11:10:00|149.8|148.5|149.91|148.61|150.4|149.1|149.8|148.5|194
1661685300000|2022-08-28 11:15:00|149.9|148.6|149.77|148.47|150.17|148.87|149.5|148.2|183
1661685600000|2022-08-28 11:20:00|149.75|148.45|149.22|147.92|150.02|148.72|149.14|147.84|225
1661685900000|2022-08-28 11:25:00|149.21|147.91|149.65|148.35|149.73|148.43|149.01|147.71|142
1661686200000|2022-08-28 11:30:00|149.66|148.36|149.88|148.58|149.91|148.61|149.65|148.35|96
1661686500000|2022-08-28 11:35:00|149.89|148.59|149.72|148.42|149.98|148.68|149.72|148.42|99
1661686800000|2022-08-28 11:40:00|149.74|148.44|149.77|148.47|149.83|148.53|149.65|148.35|68
1661687100000|2022-08-28 11:45:00|149.78|148.48|150.02|148.72|150.03|148.73|149.77|148.47|111
1661687400000|2022-08-28 11:50:00|149.99|148.69|150.05|148.75|150.05|148.75|149.79|148.49|90
1661687700000|2022-08-28 11:55:00|150.04|148.74|150.05|148.75|150.06|148.76|149.78|148.48|95
1661688000000|2022-08-28 12:00:00|150.08|148.78|150.3|149|150.3|149|149.9|148.6|95
1661688300000|2022-08-28 12:05:00|150.33|149.03|150.13|148.83|150.44|149.14|150.08|148.78|63
1661688600000|2022-08-28 12:10:00|150.12|148.82|149.9|148.6|150.2|148.9|149.78|148.48|86
1661688900000|2022-08-28 12:15:00|149.91|148.61|149.49|148.19|149.91|148.61|149.48|148.18|108
1661689200000|2022-08-28 12:20:00|149.47|148.17|149.42|148.12|149.63|148.33|149.37|148.07|93
1661689500000|2022-08-28 12:25:00|149.4|148.1|149.24|147.94|149.4|148.1|149.07|147.77|126
1661689800000|2022-08-28 12:30:00|149.23|147.93|149.3|148|149.55|148.25|149.15|147.85|104
1661690100000|2022-08-28 12:35:00|149.29|147.99|149.79|148.49|149.79|148.49|149.15|147.85|69
1661690400000|2022-08-28 12:40:00|149.77|148.47|149.49|148.19|149.77|148.47|149.32|148.02|111
1661690700000|2022-08-28 12:45:00|149.48|148.18|149.21|147.91|149.49|148.19|149.15|147.85|112
1661691000000|2022-08-28 12:50:00|149.2|147.9|148.97|147.67|149.22|147.92|148.74|147.44|162
1661691300000|2022-08-28 12:55:00|148.98|147.68|148.57|147.27|148.98|147.68|148.43|147.13|208
1661691600000|2022-08-28 13:00:00|148.6|147.3|148.88|147.58|148.95|147.65|148.53|147.23|154
1661691900000|2022-08-28 13:05:00|148.87|147.57|148.96|147.66|149.04|147.74|148.83|147.53|80
1661692200000|2022-08-28 13:10:00|148.95|147.65|148.91|147.61|149.01|147.71|148.77|147.47|88
1661692500000|2022-08-28 13:15:00|148.9|147.6|149.17|147.87|149.19|147.89|148.81|147.51|85
1661692800000|2022-08-28 13:20:00|149.18|147.88|149.17|147.87|149.28|147.98|149.06|147.76|115
1661693100000|2022-08-28 13:25:00|149.14|147.84|148.99|147.69|149.23|147.93|148.93|147.63|100
1661693400000|2022-08-28 13:30:00|148.98|147.68|149.18|147.88|149.2|147.9|148.98|147.68|113
1661693700000|2022-08-28 13:35:00|149.17|147.87|149.43|148.13|149.43|148.13|149.16|147.86|44
1661694000000|2022-08-28 13:40:00|149.42|148.12|149.71|148.41|149.72|148.42|149.25|147.95|93
1661694300000|2022-08-28 13:45:00|149.7|148.4|149.96|148.66|150.21|148.91|149.7|148.4|148
1661694600000|2022-08-28 13:50:00|149.95|148.65|150.22|148.92|150.24|148.94|149.95|148.65|148
1661694900000|2022-08-28 13:55:00|150.21|148.91|150.16|148.86|150.53|149.23|150.1|148.8|136
1661695200000|2022-08-28 14:00:00|150.21|148.91|151.24|149.94|151.27|149.97|150.19|148.89|207
1661695500000|2022-08-28 14:05:00|151.26|149.96|150.75|149.45|151.45|150.15|150.68|149.38|274
1661695800000|2022-08-28 14:10:00|150.76|149.46|150.76|149.46|150.98|149.68|150.37|149.07|253
1661696100000|2022-08-28 14:15:00|150.8|149.5|150.46|149.16|151.04|149.74|150.41|149.11|241
1661696400000|2022-08-28 14:20:00|150.47|149.17|149.79|148.49|150.48|149.18|149.64|148.34|265
1661696700000|2022-08-28 14:25:00|149.78|148.48|149.88|148.58|149.92|148.62|149.37|148.07|128
1661697000000|2022-08-28 14:30:00|149.89|148.59|150.88|149.58|150.9|149.6|149.72|148.42|250
1661697300000|2022-08-28 14:35:00|150.87|149.57|151.67|150.37|152.29|150.99|150.68|149.38|277
1661697600000|2022-08-28 14:40:00|151.65|150.35|151.79|150.49|152.06|150.76|151.29|149.99|251
1661697900000|2022-08-28 14:45:00|151.78|150.48|151.78|150.48|152.34|151.04|151.69|150.39|219
1661698200000|2022-08-28 14:50:00|151.85|150.55|150.97|149.67|151.87|150.57|150.97|149.67|241
1661698500000|2022-08-28 14:55:00|150.98|149.68|151.04|149.74|151.43|150.13|150.96|149.66|129
1661698800000|2022-08-28 15:00:00|151.05|149.75|151.36|150.06|151.46|150.16|150.91|149.61|162
1661699100000|2022-08-28 15:05:00|151.37|150.07|151.08|149.78|151.45|150.15|150.99|149.69|132
1661699400000|2022-08-28 15:10:00|151.07|149.77|151.37|150.07|151.53|150.23|150.97|149.67|128
1661699700000|2022-08-28 15:15:00|151.42|150.12|151.89|150.59|152|150.7|151.37|150.07|150
1661700000000|2022-08-28 15:20:00|151.94|150.64|151.92|150.62|152.12|150.82|151.76|150.46|159
1661700300000|2022-08-28 15:25:00|152|150.7|151.96|150.66|152.08|150.78|151.79|150.49|176
1661700600000|2022-08-28 15:30:00|151.97|150.67|152.27|150.97|152.58|151.28|151.96|150.66|184
1661700900000|2022-08-28 15:35:00|152.3|151|152.27|150.97|152.34|151.04|152.08|150.78|112
1661701200000|2022-08-28 15:40:00|152.31|151.01|153.04|151.74|153.05|151.75|152.23|150.93|182
1661701500000|2022-08-28 15:45:00|153.03|151.73|152.93|151.63|153.58|152.28|152.78|151.48|283
1661701800000|2022-08-28 15:50:00|152.92|151.62|152.91|151.61|153.14|151.84|152.79|151.49|166
1661702100000|2022-08-28 15:55:00|152.9|151.6|152.68|151.38|152.97|151.67|152.37|151.07|123
1661702400000|2022-08-28 16:00:00|152.67|151.37|153.21|151.91|153.56|152.26|152.67|151.37|263
1661702700000|2022-08-28 16:05:00|153.23|151.93|153.26|151.96|153.36|152.06|152.98|151.68|118
1661703000000|2022-08-28 16:10:00|153.23|151.93|153.11|151.81|153.29|151.99|152.9|151.6|106
1661703300000|2022-08-28 16:15:00|153.12|151.82|153.11|151.81|153.29|151.99|152.98|151.68|158
1661703600000|2022-08-28 16:20:00|153.05|151.75|152.71|151.41|153.11|151.81|152.39|151.09|139
1661703900000|2022-08-28 16:25:00|152.72|151.42|152.74|151.44|152.99|151.69|152.56|151.26|182
1661704200000|2022-08-28 16:30:00|152.73|151.43|151.92|150.62|152.8|151.5|151.72|150.42|239
1661704500000|2022-08-28 16:35:00|151.93|150.63|152.26|150.96|152.33|151.03|151.93|150.63|83
1661704800000|2022-08-28 16:40:00|152.25|150.95|152.09|150.79|152.3|151|152.06|150.76|81
1661705100000|2022-08-28 16:45:00|152.07|150.77|151.74|150.44|152.08|150.78|151.64|150.34|217
1661705400000|2022-08-28 16:50:00|151.73|150.43|151.55|150.25|151.89|150.59|151.44|150.14|179
1661705700000|2022-08-28 16:55:00|151.54|150.24|151.51|150.21|151.74|150.44|151.3|150|152
1661706000000|2022-08-28 17:00:00|151.5|150.2|151.54|150.24|151.84|150.54|151.41|150.11|142
1661706300000|2022-08-28 17:05:00|151.53|150.23|151.23|149.93|151.53|150.23|151.17|149.87|108
1661706600000|2022-08-28 17:10:00|151.22|149.92|151.07|149.77|151.44|150.14|151.06|149.76|84
1661706900000|2022-08-28 17:15:00|151.08|149.78|151.44|150.14|151.44|150.14|151.07|149.77|54
1661707200000|2022-08-28 17:20:00|151.43|150.13|151.83|150.53|151.84|150.54|151.39|150.09|98
1661707500000|2022-08-28 17:25:00|151.84|150.54|151.78|150.48|151.93|150.63|151.74|150.44|89
1661707800000|2022-08-28 17:30:00|151.77|150.47|151.48|150.18|151.92|150.62|151.43|150.13|135
1661708100000|2022-08-28 17:35:00|151.46|150.16|151.14|149.84|151.49|150.19|151.11|149.81|92
1661708400000|2022-08-28 17:40:00|151.13|149.83|150.99|149.69|151.21|149.91|150.99|149.69|113
1661708700000|2022-08-28 17:45:00|150.97|149.67|151.12|149.82|151.17|149.87|150.91|149.61|80
1661709000000|2022-08-28 17:50:00|151.13|149.83|151.2|149.9|151.27|149.97|151.07|149.77|56
1661709300000|2022-08-28 17:55:00|151.19|149.89|151.01|149.71|151.19|149.89|150.96|149.66|44
1661709600000|2022-08-28 18:00:00|150.99|149.69|150.77|149.47|151.08|149.78|150.48|149.18|119
1661709900000|2022-08-28 18:05:00|150.78|149.48|150.84|149.54|150.88|149.58|150.78|149.48|28
1661710200000|2022-08-28 18:10:00|150.9|149.6|151.07|149.77|151.07|149.77|150.9|149.6|34
1661710500000|2022-08-28 18:15:00|151.08|149.78|151.07|149.77|151.08|149.78|151.06|149.76|6
1661710800000|2022-08-28 18:20:00|151.08|149.78|151.55|150.25|151.57|150.27|151.08|149.78|47
1661711100000|2022-08-28 18:25:00|151.56|150.26|151.44|150.14|151.58|150.28|151.2|149.9|74
1661711400000|2022-08-28 18:30:00|151.43|150.13|151.46|150.16|151.48|150.18|151.24|149.94|45
1661711700000|2022-08-28 18:35:00|151.47|150.17|151.23|149.93|151.48|150.18|151|149.7|51
1661712000000|2022-08-28 18:40:00|151.21|149.91|151.48|150.18|151.5|150.2|151.17|149.87|43
1661712300000|2022-08-28 18:45:00|151.49|150.19|151.18|149.88|151.53|150.23|151.18|149.88|41
1661712600000|2022-08-28 18:50:00|151.15|149.85|151.27|149.97|151.31|150.01|151.09|149.79|60
1661712900000|2022-08-28 18:55:00|151.28|149.98|151.47|150.17|151.47|150.17|151.28|149.98|47
1661713200000|2022-08-28 19:00:00|151.48|150.18|151.72|150.42|151.72|150.42|151.3|150|47
1661713500000|2022-08-28 19:05:00|151.71|150.41|152.01|150.71|152.02|150.72|151.49|150.19|132
1661713800000|2022-08-28 19:10:00|152|150.7|151.92|150.62|152|150.7|151.73|150.43|72
1661714100000|2022-08-28 19:15:00|151.93|150.63|151.96|150.66|152.02|150.72|151.87|150.57|67
1661714400000|2022-08-28 19:20:00|151.93|150.63|151.46|150.16|151.95|150.65|151.46|150.16|62
1661714700000|2022-08-28 19:25:00|151.47|150.17|151.47|150.17|151.58|150.28|151.27|149.97|61
1661715000000|2022-08-28 19:30:00|151.46|150.16|151.18|149.88|151.46|150.16|151.08|149.78|91
1661715300000|2022-08-28 19:35:00|151.19|149.89|150.98|149.68|151.28|149.98|150.98|149.68|51
1661715600000|2022-08-28 19:40:00|150.99|149.69|150.89|149.59|151.09|149.79|150.72|149.42|85
1661715900000|2022-08-28 19:45:00|150.88|149.58|150.8|149.5|151.03|149.73|150.72|149.42|82
1661716200000|2022-08-28 19:50:00|150.79|149.49|150.83|149.53|150.92|149.62|150.72|149.42|77
1661716500000|2022-08-28 19:55:00|150.82|149.52|150.88|149.58|151.04|149.74|150.8|149.5|66
1661716800000|2022-08-28 20:00:00|150.87|149.57|150.99|149.69|151.08|149.78|150.8|149.5|77
1661717100000|2022-08-28 20:05:00|150.98|149.68|150.97|149.67|151.04|149.74|150.8|149.5|67
1661717400000|2022-08-28 20:10:00|150.99|149.69|150.9|149.6|151.11|149.81|150.89|149.59|56
1661717700000|2022-08-28 20:15:00|150.91|149.61|150.91|149.61|151|149.7|150.8|149.5|65
1661718000000|2022-08-28 20:20:00|150.9|149.6|151.04|149.74|151.04|149.74|150.69|149.39|98
1661718300000|2022-08-28 20:25:00|151.05|149.75|150.88|149.58|151.23|149.93|150.81|149.51|80
1661718600000|2022-08-28 20:30:00|150.92|149.62|151.14|149.84|151.14|149.84|150.91|149.61|71
1661718900000|2022-08-28 20:35:00|151.15|149.85|151.3|150|151.3|150|151.09|149.79|75
1661719200000|2022-08-28 20:40:00|151.36|150.06|151.38|150.08|151.52|150.22|151.29|149.99|57
1661719500000|2022-08-28 20:45:00|151.39|150.09|151.18|149.88|151.39|150.09|151.09|149.79|96
1661719800000|2022-08-28 20:50:00|151.19|149.89|150.99|149.69|151.23|149.93|150.98|149.68|52
1661720100000|2022-08-28 20:55:00|151|149.7|150.89|149.59|151.18|149.88|150.89|149.59|72
1661720400000|2022-08-28 21:00:00|150.9|149.6|150.88|149.58|151.04|149.74|150.79|149.49|186
1661720700000|2022-08-28 21:05:00|150.91|149.61|151|149.7|151.1|149.8|150.8|149.5|151
1661721000000|2022-08-28 21:10:00|150.98|149.68|150.91|149.61|151.08|149.78|150.88|149.58|126
1661721300000|2022-08-28 21:15:00|150.96|149.66|150.8|149.5|151.04|149.74|150.78|149.48|123
1661721600000|2022-08-28 21:20:00|150.82|149.52|150.86|149.56|150.87|149.57|150.8|149.5|118
1661721900000|2022-08-28 21:25:00|150.81|149.51|150.85|149.55|150.9|149.6|150.81|149.51|88
1661722200000|2022-08-28 21:30:00|150.83|149.53|150.97|149.67|150.97|149.67|150.83|149.53|85
1661722500000|2022-08-28 21:35:00|150.92|149.62|151.12|149.82|151.18|149.88|150.92|149.62|96
1661722800000|2022-08-28 21:40:00|151.1|149.8|150.8|149.5|151.11|149.81|150.8|149.5|117
1661723100000|2022-08-28 21:45:00|150.82|149.52|150.28|148.98|150.82|149.52|149.71|148.41|277
1661723400000|2022-08-28 21:50:00|150.23|148.93|150.29|148.99|150.32|149.02|150.13|148.83|101
1661723700000|2022-08-28 21:55:00|150.3|149|150.2|148.9|150.38|149.08|150.1|148.8|136
1661724000000|2022-08-28 22:00:00|150.19|148.89|149.33|148.03|150.19|148.89|149.33|148.03|352
1661724300000|2022-08-28 22:05:00|149.34|148.04|149.2|147.9|149.51|148.21|149.03|147.73|303
1661724600000|2022-08-28 22:10:00|149.21|147.91|150|148.7|150.42|149.12|149.17|147.87|268
1661724900000|2022-08-28 22:15:00|150.01|148.71|149.49|148.19|150.16|148.86|149.44|148.14|263
1661725200000|2022-08-28 22:20:00|149.5|148.2|149.34|148.04|149.6|148.3|149.06|147.76|244
1661725500000|2022-08-28 22:25:00|149.35|148.05|149.21|147.91|149.69|148.39|149.05|147.75|212
1661725800000|2022-08-28 22:30:00|149.2|147.9|149.02|147.72|149.32|148.02|148.96|147.66|201
1661726100000|2022-08-28 22:35:00|149.03|147.73|149.18|147.88|149.21|147.91|148.94|147.64|196
1661726400000|2022-08-28 22:40:00|149.17|147.87|149.47|148.17|149.48|148.18|149.16|147.86|106
1661726700000|2022-08-28 22:45:00|149.46|148.16|149.62|148.32|149.75|148.45|149.29|147.99|170
1661727000000|2022-08-28 22:50:00|149.61|148.31|149.35|148.05|149.61|148.31|149.2|147.9|174
1661727300000|2022-08-28 22:55:00|149.33|148.03|149.11|147.81|149.43|148.13|149.11|147.81|119
1661727600000|2022-08-28 23:00:00|149.1|147.8|148.02|146.72|149.11|147.81|147.88|146.58|364
1661727900000|2022-08-28 23:05:00|148|146.7|148.36|147.06|148.66|147.36|147.88|146.58|208
1661728200000|2022-08-28 23:10:00|148.37|147.07|147.97|146.67|148.43|147.13|147.67|146.37|211
1661728500000|2022-08-28 23:15:00|147.96|146.66|148.3|147|148.4|147.1|147.93|146.63|198
1661728800000|2022-08-28 23:20:00|148.29|146.99|145.43|144.13|148.3|147|145.43|144.13|282
1661729100000|2022-08-28 23:25:00|145.42|144.12|144.82|143.52|145.58|144.28|141.83|140.53|683
1661729400000|2022-08-28 23:30:00|144.81|143.51|144.6|143.3|145.27|143.97|144.1|142.8|585
1661729700000|2022-08-28 23:35:00|144.61|143.31|144.15|142.85|144.94|143.64|143.62|142.32|445
1661730000000|2022-08-28 23:40:00|144.17|142.87|143.84|142.54|144.49|143.19|143.58|142.28|444
1661730300000|2022-08-28 23:45:00|143.81|142.51|143.54|142.24|144.16|142.86|143.52|142.22|486
1661730600000|2022-08-28 23:50:00|143.52|142.22|142.73|141.43|143.75|142.45|142.71|141.41|457
1661730900000|2022-08-28 23:55:00|142.74|141.44|143.21|141.91|143.25|141.95|142.44|141.14|585
1661731200000|2022-08-29 00:00:00|143.22|141.92|142.59|141.29|143.66|142.36|142.45|141.15|485
1661731500000|2022-08-29 00:05:00|142.58|141.28|142.32|141.02|142.61|141.31|141.06|139.76|517
1661731800000|2022-08-29 00:10:00|142.36|141.06|141.8|140.5|142.42|141.12|141.64|140.34|407
1661732100000|2022-08-29 00:15:00|141.81|140.51|142.14|140.84|142.52|141.22|141.72|140.42|401
1661732400000|2022-08-29 00:20:00|142.15|140.85|142.29|140.99|142.34|141.04|142|140.7|290
1661732700000|2022-08-29 00:25:00|142.35|141.05|142.85|141.55|142.91|141.61|141.75|140.45|366
1661733000000|2022-08-29 00:30:00|142.9|141.6|143.17|141.87|144.16|142.86|142.9|141.6|403
1661733300000|2022-08-29 00:35:00|143.16|141.86|143.31|142.01|143.53|142.23|142.83|141.53|379
1661733600000|2022-08-29 00:40:00|143.32|142.02|143.02|141.72|143.56|142.26|143.01|141.71|354
1661733900000|2022-08-29 00:45:00|142.99|141.69|142.43|141.13|143.17|141.87|142.41|141.11|208
1661734200000|2022-08-29 00:50:00|142.42|141.12|142.58|141.28|142.59|141.29|142.11|140.81|174
1661734500000|2022-08-29 00:55:00|142.57|141.27|142.49|141.19|142.73|141.43|142.19|140.89|228
1661734800000|2022-08-29 01:00:00|142.48|141.18|142.4|141.1|142.65|141.35|142.22|140.92|223
1661735100000|2022-08-29 01:05:00|142.39|141.09|142.66|141.36|142.7|141.4|142.39|141.09|130
1661735400000|2022-08-29 01:10:00|142.64|141.34|142.25|140.95|142.7|141.4|141.91|140.61|239
1661735700000|2022-08-29 01:15:00|142.23|140.93|141.97|140.67|142.49|141.19|141.9|140.6|350
1661736000000|2022-08-29 01:20:00|141.96|140.66|141.84|140.54|142.12|140.82|141.51|140.21|400
1661736300000|2022-08-29 01:25:00|141.83|140.53|141.25|139.95|141.9|140.6|140.99|139.69|343
1661736600000|2022-08-29 01:30:00|141.24|139.94|141.18|139.88|141.5|140.2|141.11|139.81|175
1661736900000|2022-08-29 01:35:00|141.2|139.9|141.97|140.67|142.01|140.71|141.2|139.9|287
1661737200000|2022-08-29 01:40:00|141.98|140.68|141.8|140.5|142.06|140.76|141.69|140.39|302
1661737500000|2022-08-29 01:45:00|141.79|140.49|142.06|140.76|142.11|140.81|141.49|140.19|244
1661737800000|2022-08-29 01:50:00|142.11|140.81|142.77|141.47|142.82|141.52|142.11|140.81|251
1661738100000|2022-08-29 01:55:00|142.78|141.48|142.89|141.59|143|141.7|142.44|141.14|318
1661738400000|2022-08-29 02:00:00|142.91|141.61|143.25|141.95|143.29|141.99|142.79|141.49|378
1661738700000|2022-08-29 02:05:00|143.26|141.96|143.98|142.68|144.02|142.72|143.26|141.96|228
1661739000000|2022-08-29 02:10:00|143.97|142.67|144.19|142.89|144.37|143.07|143.97|142.67|318
1661739300000|2022-08-29 02:15:00|144.24|142.94|143.98|142.68|144.24|142.94|143.9|142.6|210
1661739600000|2022-08-29 02:20:00|144|142.7|144.22|142.92|144.28|142.98|143.89|142.59|184
1661739900000|2022-08-29 02:25:00|144.21|142.91|144.91|143.61|144.96|143.66|144.21|142.91|345
1661740200000|2022-08-29 02:30:00|144.95|143.65|143.95|142.65|144.95|143.65|143.67|142.37|201
1661740500000|2022-08-29 02:35:00|143.9|142.6|144.03|142.73|144.25|142.95|143.86|142.56|186
1661740800000|2022-08-29 02:40:00|144|142.7|144.26|142.96|144.27|142.97|143.82|142.52|214
1661741100000|2022-08-29 02:45:00|144.25|142.95|144.11|142.81|144.26|142.96|143.95|142.65|170
1661741400000|2022-08-29 02:50:00|144.1|142.8|144.05|142.75|144.18|142.88|143.79|142.49|254
1661741700000|2022-08-29 02:55:00|144.01|142.71|143.97|142.67|144.07|142.77|143.96|142.66|113
1661742000000|2022-08-29 03:00:00|143.96|142.66|144.02|142.72|144.04|142.74|143.78|142.48|241
1661742300000|2022-08-29 03:05:00|144.01|142.71|144.08|142.78|144.11|142.81|143.82|142.52|171
1661742600000|2022-08-29 03:10:00|144.07|142.77|144.45|143.15|144.49|143.19|144.06|142.76|174
1661742900000|2022-08-29 03:15:00|144.46|143.16|144.92|143.62|144.96|143.66|144.45|143.15|182
1661743200000|2022-08-29 03:20:00|144.94|143.64|145.18|143.88|145.49|144.19|144.73|143.43|375
1661743500000|2022-08-29 03:25:00|145.17|143.87|144.89|143.59|145.27|143.97|144.88|143.58|266
1661743800000|2022-08-29 03:30:00|144.88|143.58|145.74|144.44|145.77|144.47|144.87|143.57|297
1661744100000|2022-08-29 03:35:00|145.72|144.42|145.22|143.92|145.8|144.5|145.14|143.84|302
1661744400000|2022-08-29 03:40:00|145.2|143.9|145|143.7|145.32|144.02|144.89|143.59|254
1661744700000|2022-08-29 03:45:00|144.98|143.68|144.98|143.68|145.13|143.83|144.83|143.53|271
1661745000000|2022-08-29 03:50:00|144.99|143.69|144.5|143.2|144.99|143.69|144.47|143.17|221
1661745300000|2022-08-29 03:55:00|144.49|143.19|144.42|143.12|144.8|143.5|144.38|143.08|185
1661745600000|2022-08-29 04:00:00|144.51|143.21|144.76|143.46|144.91|143.61|144.43|143.13|298
1661745900000|2022-08-29 04:05:00|144.75|143.45|144.95|143.65|145.07|143.77|144.68|143.38|265
1661746200000|2022-08-29 04:10:00|144.97|143.67|145.01|143.71|145.08|143.78|144.76|143.46|348
1661746500000|2022-08-29 04:15:00|145.04|143.74|144.82|143.52|145.05|143.75|144.7|143.4|296
1661746800000|2022-08-29 04:20:00|144.84|143.54|144.67|143.37|144.84|143.54|144.65|143.35|112
1661747100000|2022-08-29 04:25:00|144.66|143.36|144.19|142.89|144.66|143.36|144.19|142.89|255
1661747400000|2022-08-29 04:30:00|144.17|142.87|144.12|142.82|144.25|142.95|144.08|142.78|296
1661747700000|2022-08-29 04:35:00|144.11|142.81|144.08|142.78|144.35|143.05|144|142.7|223
1661748000000|2022-08-29 04:40:00|144.07|142.77|144.09|142.79|144.14|142.84|143.92|142.62|178
1661748300000|2022-08-29 04:45:00|144.1|142.8|144.04|142.74|144.27|142.97|144.01|142.71|262
1661748600000|2022-08-29 04:50:00|144.06|142.76|144.11|142.81|144.19|142.89|143.93|142.63|261
1661748900000|2022-08-29 04:55:00|144.1|142.8|143.9|142.6|144.23|142.93|143.79|142.49|179
1661749200000|2022-08-29 05:00:00|143.89|142.59|144.21|142.91|144.23|142.93|143.81|142.51|248
1661749500000|2022-08-29 05:05:00|144.22|142.92|143.99|142.69|144.43|143.13|143.99|142.69|189
1661749800000|2022-08-29 05:10:00|144|142.7|144.02|142.72|144.17|142.87|143.91|142.61|215
1661750100000|2022-08-29 05:15:00|144.05|142.75|144.01|142.71|144.05|142.75|143.83|142.53|79
1661750400000|2022-08-29 05:20:00|144.03|142.73|143.79|142.49|144.03|142.73|143.49|142.19|157
1661750700000|2022-08-29 05:25:00|143.8|142.5|143.72|142.42|143.81|142.51|143.51|142.21|124
1661751000000|2022-08-29 05:30:00|143.73|142.43|143.84|142.54|143.87|142.57|143.66|142.36|170
1661751300000|2022-08-29 05:35:00|143.85|142.55|143.1|141.8|143.92|142.62|143.02|141.72|188
1661751600000|2022-08-29 05:40:00|143.09|141.79|143.05|141.75|143.27|141.97|142.73|141.43|228
1661751900000|2022-08-29 05:45:00|143.01|141.71|143.17|141.87|143.2|141.9|142.83|141.53|268
1661752200000|2022-08-29 05:50:00|143.19|141.89|143.08|141.78|143.2|141.9|142.82|141.52|248
1661752500000|2022-08-29 05:55:00|143.09|141.79|142.59|141.29|143.09|141.79|142.48|141.18|226
1661752800000|2022-08-29 06:00:00|142.61|141.31|143.23|141.93|143.54|142.24|142.6|141.3|294
1661753100000|2022-08-29 06:05:00|143.22|141.92|143.72|142.42|143.81|142.51|143.13|141.83|169
1661753400000|2022-08-29 06:10:00|143.71|142.41|143.76|142.46|144|142.7|143.71|142.41|172
1661753700000|2022-08-29 06:15:00|143.77|142.47|144.17|142.87|144.18|142.88|143.77|142.47|267
1661754000000|2022-08-29 06:20:00|144.16|142.86|143.95|142.65|144.17|142.87|143.84|142.54|185
1661754300000|2022-08-29 06:25:00|143.97|142.67|143.98|142.68|144.19|142.89|143.93|142.63|139
1661754600000|2022-08-29 06:30:00|143.99|142.69|144.04|142.74|144.05|142.75|143.88|142.58|83
1661754900000|2022-08-29 06:35:00|144.03|142.73|144.14|142.84|144.27|142.97|143.9|142.6|223
1661755200000|2022-08-29 06:40:00|144.13|142.83|144.32|143.02|144.37|143.07|144.06|142.76|190
1661755500000|2022-08-29 06:45:00|144.34|143.04|144.26|142.96|144.48|143.18|144.12|142.82|241
1661755800000|2022-08-29 06:50:00|144.27|142.97|144.2|142.9|144.48|143.18|144.19|142.89|218
1661756100000|2022-08-29 06:55:00|144.19|142.89|144.28|142.98|144.56|143.26|144.19|142.89|177
1661756400000|2022-08-29 07:00:00|144.29|142.99|144.76|143.46|144.79|143.49|144.28|142.98|219
1661756700000|2022-08-29 07:05:00|144.74|143.44|144.58|143.28|144.87|143.57|144.39|143.09|288
1661757000000|2022-08-29 07:10:00|144.6|143.3|144.12|142.82|144.7|143.4|144.12|142.82|150
1661757300000|2022-08-29 07:15:00|144.16|142.86|143.6|142.3|144.28|142.98|143.6|142.3|188
1661757600000|2022-08-29 07:20:00|143.58|142.28|143.52|142.22|143.96|142.66|143.4|142.1|229
1661757900000|2022-08-29 07:25:00|143.53|142.23|143.74|142.44|143.76|142.46|143.47|142.17|110
1661758200000|2022-08-29 07:30:00|143.76|142.46|143.88|142.58|143.9|142.6|143.49|142.19|205
1661758500000|2022-08-29 07:35:00|143.89|142.59|144.3|143|144.31|143.01|143.87|142.57|233
1661758800000|2022-08-29 07:40:00|144.25|142.95|143.9|142.6|144.3|143|143.86|142.56|142
1661759100000|2022-08-29 07:45:00|143.91|142.61|144.14|142.84|144.24|142.94|143.9|142.6|221
1661759400000|2022-08-29 07:50:00|144.16|142.86|144.13|142.83|144.22|142.92|143.97|142.67|135
1661759700000|2022-08-29 07:55:00|144.11|142.81|144.1|142.8|144.21|142.91|143.94|142.64|147
1661760000000|2022-08-29 08:00:00|144.12|142.82|144.21|142.91|144.35|143.05|144.04|142.74|228
1661760300000|2022-08-29 08:05:00|144.23|142.93|143.95|142.65|144.26|142.96|143.89|142.59|216
1661760600000|2022-08-29 08:10:00|143.93|142.63|143.98|142.68|144.23|142.93|143.93|142.63|200
1661760900000|2022-08-29 08:15:00|144.01|142.71|144.26|142.96|144.28|142.98|143.97|142.67|163
1661761200000|2022-08-29 08:20:00|144.24|142.94|144|142.7|144.39|143.09|143.97|142.67|127
1661761500000|2022-08-29 08:25:00|143.99|142.69|143.95|142.65|144.05|142.75|143.8|142.5|181
1661761800000|2022-08-29 08:30:00|143.94|142.64|143.48|142.18|144.1|142.8|143.48|142.18|160
1661762100000|2022-08-29 08:35:00|143.47|142.17|143.45|142.15|143.62|142.32|143.33|142.03|159
1661762400000|2022-08-29 08:40:00|143.44|142.14|143.52|142.22|143.6|142.3|143.19|141.89|68
1661762700000|2022-08-29 08:45:00|143.53|142.23|143.59|142.29|143.63|142.33|143.37|142.07|84
1661763000000|2022-08-29 08:50:00|143.58|142.28|143.54|142.24|143.63|142.33|143.5|142.2|73
1661763300000|2022-08-29 08:55:00|143.46|142.16|143.1|141.8|143.46|142.16|143.04|141.74|129
1661763600000|2022-08-29 09:00:00|143.09|141.79|143.18|141.88|143.23|141.93|143.07|141.77|196
1661763900000|2022-08-29 09:05:00|143.17|141.87|143.2|141.9|143.32|142.02|143.06|141.76|139
1661764200000|2022-08-29 09:10:00|143.22|141.92|143.42|142.12|143.43|142.13|143.12|141.82|146
1661764500000|2022-08-29 09:15:00|143.43|142.13|143.25|141.95|143.52|142.22|143.24|141.94|88
1661764800000|2022-08-29 09:20:00|143.27|141.97|143.38|142.08|143.43|142.13|143.26|141.96|72
1661765100000|2022-08-29 09:25:00|143.43|142.13|143.96|142.66|143.96|142.66|143.41|142.11|234
1661765400000|2022-08-29 09:30:00|143.95|142.65|143.8|142.5|144.05|142.75|143.79|142.49|212
1661765700000|2022-08-29 09:35:00|143.83|142.53|143.77|142.47|144.08|142.78|143.69|142.39|234
1661766000000|2022-08-29 09:40:00|143.76|142.46|143.98|142.68|144.06|142.76|143.65|142.35|202
1661766300000|2022-08-29 09:45:00|143.97|142.67|144|142.7|144.05|142.75|143.58|142.28|190
1661766600000|2022-08-29 09:50:00|144.04|142.74|144.27|142.97|144.56|143.26|144|142.7|222
1661766900000|2022-08-29 09:55:00|144.26|142.96|144.78|143.48|144.99|143.69|144.25|142.95|188
1661767200000|2022-08-29 10:00:00|144.79|143.49|144.86|143.56|144.93|143.63|144.73|143.43|272
1661767500000|2022-08-29 10:05:00|144.85|143.55|144.98|143.68|145.04|143.74|144.77|143.47|332
1661767800000|2022-08-29 10:10:00|144.99|143.69|144.53|143.23|145|143.7|144.36|143.06|151
1661768100000|2022-08-29 10:15:00|144.49|143.19|144.93|143.63|145.29|143.99|144.39|143.09|256
1661768400000|2022-08-29 10:20:00|144.91|143.61|144.84|143.54|144.92|143.62|144.69|143.39|188
1661768700000|2022-08-29 10:25:00|144.9|143.6|144.43|143.13|144.9|143.6|144.4|143.1|114
1661769000000|2022-08-29 10:30:00|144.46|143.16|144.95|143.65|144.97|143.67|144.45|143.15|164
1661769300000|2022-08-29 10:35:00|144.96|143.66|144.83|143.53|145.05|143.75|144.47|143.17|202
1661769600000|2022-08-29 10:40:00|144.82|143.52|144.68|143.38|144.93|143.63|144.68|143.38|121
1661769900000|2022-08-29 10:45:00|144.67|143.37|144.95|143.65|144.95|143.65|144.66|143.36|189
1661770200000|2022-08-29 10:50:00|144.92|143.62|145.05|143.75|145.05|143.75|144.79|143.49|259
1661770500000|2022-08-29 10:55:00|145.06|143.76|144.75|143.45|145.07|143.77|144.6|143.3|206
1661770800000|2022-08-29 11:00:00|144.74|143.44|144.94|143.64|144.97|143.67|144.65|143.35|195
1661771100000|2022-08-29 11:05:00|144.96|143.66|144.32|143.02|145.02|143.72|144.21|142.91|230
1661771400000|2022-08-29 11:10:00|144.31|143.01|144.11|142.81|144.33|143.03|143.9|142.6|279
1661771700000|2022-08-29 11:15:00|144.1|142.8|143.58|142.28|144.11|142.81|143.58|142.28|90
1661772000000|2022-08-29 11:20:00|143.59|142.29|144.15|142.85|144.16|142.86|143.57|142.27|221
1661772300000|2022-08-29 11:25:00|144.17|142.87|143.9|142.6|144.18|142.88|143.79|142.49|317
1661772600000|2022-08-29 11:30:00|143.91|142.61|143.73|142.43|143.94|142.64|143.71|142.41|115
1661772900000|2022-08-29 11:35:00|143.72|142.42|143.4|142.1|143.8|142.5|143.4|142.1|78
1661773200000|2022-08-29 11:40:00|143.43|142.13|143.37|142.07|143.81|142.51|143.36|142.06|93
1661773500000|2022-08-29 11:45:00|143.36|142.06|143.82|142.52|143.83|142.53|143.33|142.03|75
1661773800000|2022-08-29 11:50:00|143.85|142.55|143.54|142.24|143.9|142.6|143.48|142.18|127
1661774100000|2022-08-29 11:55:00|143.53|142.23|143.77|142.47|143.77|142.47|143.38|142.08|81
1661774400000|2022-08-29 12:00:00|143.76|142.46|143.8|142.5|143.85|142.55|143.59|142.29|110
1661774700000|2022-08-29 12:05:00|143.79|142.49|144.03|142.73|144.05|142.75|143.79|142.49|275
1661775000000|2022-08-29 12:10:00|144.05|142.75|143.95|142.65|144.14|142.84|143.81|142.51|258
1661775300000|2022-08-29 12:15:00|143.92|142.62|143.67|142.37|144.03|142.73|143.67|142.37|145
1661775600000|2022-08-29 12:20:00|143.72|142.42|144.35|143.05|144.37|143.07|143.7|142.4|155
1661775900000|2022-08-29 12:25:00|144.37|143.07|146.12|144.82|146.13|144.83|144.34|143.04|468
1661776200000|2022-08-29 12:30:00|146.11|144.81|147.09|145.79|147.12|145.82|145.84|144.54|538
1661776500000|2022-08-29 12:35:00|147.1|145.8|147.22|145.92|147.52|146.22|146.83|145.53|563
1661776800000|2022-08-29 12:40:00|147.25|145.95|146.76|145.46|147.25|145.95|146.3|145|401
1661777100000|2022-08-29 12:45:00|146.75|145.45|145.95|144.65|146.82|145.52|145.56|144.26|292
1661777400000|2022-08-29 12:50:00|145.96|144.66|146.01|144.71|146.18|144.88|145.83|144.53|317
1661777700000|2022-08-29 12:55:00|145.99|144.69|145.62|144.32|146.08|144.78|145.59|144.29|458
1661778000000|2022-08-29 13:00:00|145.64|144.34|145.7|144.4|145.97|144.67|145.62|144.32|376
1661778300000|2022-08-29 13:05:00|145.71|144.41|145.89|144.59|146.01|144.71|145.67|144.37|279
1661778600000|2022-08-29 13:10:00|145.9|144.6|145.69|144.39|146.11|144.81|145.69|144.39|363
1661778900000|2022-08-29 13:15:00|145.71|144.41|146.13|144.83|146.21|144.91|145.6|144.3|378
1661779200000|2022-08-29 13:20:00|146.1|144.8|146.27|144.97|146.45|145.15|145.88|144.58|412
1661779500000|2022-08-29 13:25:00|146.28|144.98|146.21|144.91|146.59|145.29|146.14|144.84|389
1661779800000|2022-08-29 13:30:00|146.2|144.9|146.98|145.68|147|145.7|145.84|144.54|393
1661780100000|2022-08-29 13:35:00|147|145.7|147.38|146.08|147.66|146.36|146.67|145.37|388
1661780400000|2022-08-29 13:40:00|147.37|146.07|147.61|146.31|147.85|146.55|147.3|146|294
1661780700000|2022-08-29 13:45:00|147.6|146.3|147.15|145.85|147.6|146.3|146.99|145.69|331
1661781000000|2022-08-29 13:50:00|147.19|145.89|147.42|146.12|147.45|146.15|147.1|145.8|199
1661781300000|2022-08-29 13:55:00|147.43|146.13|147.25|145.95|147.84|146.54|147.24|145.94|255
1661781600000|2022-08-29 14:00:00|147.24|145.94|147.21|145.91|147.42|146.12|146.84|145.54|267
1661781900000|2022-08-29 14:05:00|147.22|145.92|147.84|146.54|148.44|147.14|147.12|145.82|371
1661782200000|2022-08-29 14:10:00|147.83|146.53|148.25|146.95|148.54|147.24|147.82|146.52|287
1661782500000|2022-08-29 14:15:00|148.24|146.94|149.12|147.82|149.49|148.19|148.21|146.91|302
1661782800000|2022-08-29 14:20:00|149.06|147.76|150.2|148.9|150.34|149.04|148.97|147.67|423
1661783100000|2022-08-29 14:25:00|150.24|148.94|149.33|148.03|150.29|148.99|149.33|148.03|341
1661783400000|2022-08-29 14:30:00|149.34|148.04|149.26|147.96|149.92|148.62|149|147.7|358
1661783700000|2022-08-29 14:35:00|149.3|148|148.49|147.19|149.48|148.18|148.44|147.14|314
1661784000000|2022-08-29 14:40:00|148.51|147.21|148.77|147.47|148.94|147.64|148.25|146.95|271
1661784300000|2022-08-29 14:45:00|148.8|147.5|148.28|146.98|148.83|147.53|148.2|146.9|228
1661784600000|2022-08-29 14:50:00|148.26|146.96|147.82|146.52|148.45|147.15|147.8|146.5|224
1661784900000|2022-08-29 14:55:00|147.7|146.4|147.63|146.33|147.7|146.4|147.25|145.95|261
1661785200000|2022-08-29 15:00:00|147.62|146.32|147.99|146.69|148.23|146.93|147.46|146.16|205
1661785500000|2022-08-29 15:05:00|148|146.7|147.74|146.44|148.06|146.76|147.32|146.02|164
1661785800000|2022-08-29 15:10:00|147.76|146.46|147.75|146.45|147.76|146.46|147.41|146.11|144
1661786100000|2022-08-29 15:15:00|147.73|146.43|147.96|146.66|147.96|146.66|147.6|146.3|120
1661786400000|2022-08-29 15:20:00|147.97|146.67|147.93|146.63|148.04|146.74|147.61|146.31|115
1661786700000|2022-08-29 15:25:00|147.91|146.61|147.52|146.22|147.92|146.62|147.47|146.17|149
1661787000000|2022-08-29 15:30:00|147.53|146.23|148.12|146.82|148.14|146.84|147.4|146.1|146
1661787300000|2022-08-29 15:35:00|148.13|146.83|148.34|147.04|148.77|147.47|148.1|146.8|197
1661787600000|2022-08-29 15:40:00|148.32|147.02|147.89|146.59|148.32|147.02|147.89|146.59|164
1661787900000|2022-08-29 15:45:00|147.88|146.58|147.73|146.43|147.89|146.59|147.58|146.28|139
1661788200000|2022-08-29 15:50:00|147.71|146.41|147.77|146.47|147.81|146.51|147.59|146.29|65
1661788500000|2022-08-29 15:55:00|147.8|146.5|148.22|146.92|148.23|146.93|147.77|146.47|82
1661788800000|2022-08-29 16:00:00|148.23|146.93|148.62|147.32|148.63|147.33|148.19|146.89|195
1661789100000|2022-08-29 16:05:00|148.73|147.43|148.46|147.16|148.84|147.54|148.21|146.91|237
1661789400000|2022-08-29 16:10:00|148.48|147.18|148.24|146.94|148.78|147.48|148.22|146.92|195
1661789700000|2022-08-29 16:15:00|148.23|146.93|148.14|146.84|148.44|147.14|148.1|146.8|150
1661790000000|2022-08-29 16:20:00|148.15|146.85|147.9|146.6|148.15|146.85|147.6|146.3|211
1661790300000|2022-08-29 16:25:00|147.88|146.58|147.58|146.28|147.89|146.59|147.43|146.13|175
1661790600000|2022-08-29 16:30:00|147.57|146.27|146.61|145.31|147.57|146.27|146.51|145.21|185
1661790900000|2022-08-29 16:35:00|146.62|145.32|146.58|145.28|146.74|145.44|146.58|145.28|75
1661791200000|2022-08-29 16:40:00|146.6|145.3|146.73|145.43|146.73|145.43|146.41|145.11|81
1661791500000|2022-08-29 16:45:00|146.72|145.42|147.71|146.41|147.77|146.47|146.65|145.35|141
1661791800000|2022-08-29 16:50:00|147.7|146.4|148.04|146.74|148.15|146.85|147.63|146.33|173
1661792100000|2022-08-29 16:55:00|148.06|146.76|148.05|146.75|148.12|146.82|147.72|146.42|142
1661792400000|2022-08-29 17:00:00|148.06|146.76|148.16|146.86|148.25|146.95|147.93|146.63|106
1661792700000|2022-08-29 17:05:00|148.18|146.88|147.79|146.49|148.2|146.9|147.79|146.49|148
1661793000000|2022-08-29 17:10:00|147.8|146.5|147.43|146.13|147.82|146.52|147.37|146.07|141
1661793300000|2022-08-29 17:15:00|147.42|146.12|147.17|145.87|147.54|146.24|147.15|145.85|146
1661793600000|2022-08-29 17:20:00|147.2|145.9|147.6|146.3|147.63|146.33|147.19|145.89|77
1661793900000|2022-08-29 17:25:00|147.59|146.29|147.34|146.04|147.59|146.29|147.29|145.99|82
1661794200000|2022-08-29 17:30:00|147.32|146.02|148.12|146.82|148.19|146.89|147.29|145.99|110
1661794500000|2022-08-29 17:35:00|148.11|146.81|147.83|146.53|148.27|146.97|147.8|146.5|83
1661794800000|2022-08-29 17:40:00|147.84|146.54|147.98|146.68|148.06|146.76|147.78|146.48|70
1661795100000|2022-08-29 17:45:00|147.99|146.69|147.93|146.63|148.22|146.92|147.92|146.62|87
1661795400000|2022-08-29 17:50:00|147.94|146.64|148.22|146.92|148.24|146.94|147.89|146.59|54
1661795700000|2022-08-29 17:55:00|148.21|146.91|148.22|146.92|148.27|146.97|148.1|146.8|107
1661796000000|2022-08-29 18:00:00|148.21|146.91|147.83|146.53|148.21|146.91|147.79|146.49|120
1661796300000|2022-08-29 18:05:00|147.84|146.54|147.71|146.41|147.99|146.69|147.71|146.41|104
1661796600000|2022-08-29 18:10:00|147.7|146.4|147.48|146.18|147.71|146.41|147.47|146.17|125
1661796900000|2022-08-29 18:15:00|147.47|146.17|147.04|145.74|147.47|146.17|146.97|145.67|90
1661797200000|2022-08-29 18:20:00|147.07|145.77|147.29|145.99|147.33|146.03|147.01|145.71|114
1661797500000|2022-08-29 18:25:00|147.31|146.01|147.18|145.88|147.4|146.1|147.18|145.88|78
1661797800000|2022-08-29 18:30:00|147.19|145.89|147.49|146.19|147.49|146.19|147.19|145.89|107
1661798100000|2022-08-29 18:35:00|147.48|146.18|147.72|146.42|147.78|146.48|147.38|146.08|87
1661798400000|2022-08-29 18:40:00|147.75|146.45|147.55|146.25|147.85|146.55|147.5|146.2|80
1661798700000|2022-08-29 18:45:00|147.53|146.23|147.4|146.1|147.53|146.23|147.39|146.09|72
1661799000000|2022-08-29 18:50:00|147.39|146.09|147.12|145.82|147.39|146.09|147.05|145.75|91
1661799300000|2022-08-29 18:55:00|147.11|145.81|147.09|145.79|147.13|145.83|146.76|145.46|98
1661799600000|2022-08-29 19:00:00|147.07|145.77|147.31|146.01|147.4|146.1|147.07|145.77|133
1661799900000|2022-08-29 19:05:00|147.32|146.02|147.45|146.15|147.57|146.27|147.3|146|39
1661800200000|2022-08-29 19:10:00|147.46|146.16|147.67|146.37|147.74|146.44|147.3|146|91
1661800500000|2022-08-29 19:15:00|147.66|146.36|147.71|146.41|147.94|146.64|147.62|146.32|89
1661800800000|2022-08-29 19:20:00|147.72|146.42|147.68|146.38|147.76|146.46|147.57|146.27|112
1661801100000|2022-08-29 19:25:00|147.67|146.37|147.16|145.86|147.67|146.37|147.05|145.75|179
1661801400000|2022-08-29 19:30:00|147.15|145.85|147.29|145.99|147.31|146.01|147.01|145.71|95
1661801700000|2022-08-29 19:35:00|147.32|146.02|147.57|146.27|147.7|146.4|147.32|146.02|89
1661802000000|2022-08-29 19:40:00|147.53|146.23|147.62|146.32|147.64|146.34|147.52|146.22|58
1661802300000|2022-08-29 19:45:00|147.6|146.3|147.58|146.28|147.61|146.31|147.37|146.07|76
1661802600000|2022-08-29 19:50:00|147.57|146.27|147.51|146.21|147.63|146.33|147.33|146.03|78
1661802900000|2022-08-29 19:55:00|147.5|146.2|147.6|146.3|147.61|146.31|147.41|146.11|73
1661803200000|2022-08-29 20:00:00|147.59|146.29|147.7|146.4|147.76|146.46|147.41|146.11|121
1661803500000|2022-08-29 20:05:00|147.71|146.41|148.24|146.94|148.26|146.96|147.7|146.4|125
1661803800000|2022-08-29 20:10:00|148.26|146.96|148.53|147.23|148.78|147.48|148.22|146.92|125
1661804100000|2022-08-29 20:15:00|148.56|147.26|148.08|146.78|148.75|147.45|147.98|146.68|182
1661804400000|2022-08-29 20:20:00|148.09|146.79|148.17|146.87|148.29|146.99|148.09|146.79|93
1661804700000|2022-08-29 20:25:00|148.22|146.92|148.42|147.12|148.45|147.15|147.97|146.67|83
1661805000000|2022-08-29 20:30:00|148.45|147.15|148.51|147.21|148.53|147.23|148.28|146.98|100
1661805300000|2022-08-29 20:35:00|148.5|147.2|148.59|147.29|148.76|147.46|148.47|147.17|98
1661805600000|2022-08-29 20:40:00|148.6|147.3|148.85|147.55|148.87|147.57|148.42|147.12|83
1661805900000|2022-08-29 20:45:00|148.84|147.54|148.94|147.64|148.95|147.65|148.71|147.41|91
1661806200000|2022-08-29 20:50:00|148.93|147.63|149.36|148.06|149.41|148.11|148.93|147.63|116
1661806500000|2022-08-29 20:55:00|149.35|148.05|149.5|148.2|149.56|148.26|149.3|148|94
1661806800000|2022-08-29 21:00:00|149.51|148.21|149.13|147.83|149.57|148.27|149.08|147.78|88
1661807100000|2022-08-29 21:05:00|149.11|147.81|148.93|147.63|149.16|147.86|148.91|147.61|66
1661807400000|2022-08-29 21:10:00|148.97|147.67|148.94|147.64|149.11|147.81|148.92|147.62|40
1661807700000|2022-08-29 21:15:00|148.93|147.63|148.86|147.56|148.97|147.67|148.84|147.54|27
1661808000000|2022-08-29 21:20:00|148.85|147.55|149.01|147.71|149.29|147.99|148.85|147.55|42
1661808300000|2022-08-29 21:25:00|149.02|147.72|148.74|147.44|149.02|147.72|148.7|147.4|54
1661808600000|2022-08-29 21:30:00|148.76|147.46|148.93|147.63|149|147.7|148.76|147.46|23
1661808900000|2022-08-29 21:35:00|148.92|147.62|148.51|147.21|148.92|147.62|148.51|147.21|32
1661809200000|2022-08-29 21:40:00|148.53|147.23|148.83|147.53|148.83|147.53|148.53|147.23|27
1661809500000|2022-08-29 21:45:00|148.84|147.54|148.72|147.42|149.11|147.81|148.72|147.42|31
1661809800000|2022-08-29 21:50:00|148.71|147.41|149.16|147.86|149.17|147.87|148.71|147.41|38
1661810100000|2022-08-29 21:55:00|149.17|147.87|149.1|147.8|149.17|147.87|149.02|147.72|35
1661810400000|2022-08-29 22:00:00|149.08|147.78|149.15|147.85|149.16|147.86|148.86|147.56|77
1661810700000|2022-08-29 22:05:00|149.16|147.86|149.07|147.77|149.4|148.1|148.93|147.63|133
1661811000000|2022-08-29 22:10:00|149.08|147.78|148.87|147.57|149.21|147.91|148.8|147.5|96
1661811300000|2022-08-29 22:15:00|148.88|147.58|148.74|147.44|148.92|147.62|148.74|147.44|82
1661811600000|2022-08-29 22:20:00|148.76|147.46|148.89|147.59|148.94|147.64|148.71|147.41|93
1661811900000|2022-08-29 22:25:00|148.9|147.6|148.11|146.81|148.9|147.6|148.1|146.8|131
1661812200000|2022-08-29 22:30:00|148.12|146.82|148.43|147.13|148.48|147.18|148.09|146.79|153
1661812500000|2022-08-29 22:35:00|148.46|147.16|148.68|147.38|148.7|147.4|148.32|147.02|99
1661812800000|2022-08-29 22:40:00|148.66|147.36|148.41|147.11|148.67|147.37|148.29|146.99|96
1661813100000|2022-08-29 22:45:00|148.42|147.12|148.53|147.23|148.69|147.39|148.42|147.12|124
1661813400000|2022-08-29 22:50:00|148.54|147.24|148.69|147.39|148.72|147.42|148.42|147.12|121
1661813700000|2022-08-29 22:55:00|148.71|147.41|148.71|147.41|148.74|147.44|148.39|147.09|112
1661814000000|2022-08-29 23:00:00|148.72|147.42|148.3|147|148.77|147.47|148.16|146.86|113
1661814300000|2022-08-29 23:05:00|148.29|146.99|148.22|146.92|148.36|147.06|148.07|146.77|106
1661814600000|2022-08-29 23:10:00|148.23|146.93|148.39|147.09|148.41|147.11|148.18|146.88|66
1661814900000|2022-08-29 23:15:00|148.38|147.08|148.35|147.05|148.42|147.12|148.21|146.91|91
1661815200000|2022-08-29 23:20:00|148.36|147.06|149.17|147.87|149.17|147.87|148.36|147.06|170
1661815500000|2022-08-29 23:25:00|149.16|147.86|149.6|148.3|150.01|148.71|149.1|147.8|258
1661815800000|2022-08-29 23:30:00|149.59|148.29|150.04|148.74|150.09|148.79|149.59|148.29|257
1661816100000|2022-08-29 23:35:00|150.03|148.73|150.38|149.08|150.62|149.32|150.02|148.72|295
1661816400000|2022-08-29 23:40:00|150.4|149.1|150.71|149.41|150.87|149.57|150.4|149.1|241
1661816700000|2022-08-29 23:45:00|150.74|149.44|150.3|149|151.01|149.71|150.28|148.98|187
1661817000000|2022-08-29 23:50:00|150.35|149.05|149.81|148.51|150.35|149.05|149.66|148.36|140
1661817300000|2022-08-29 23:55:00|149.77|148.47|150.06|148.76|150.2|148.9|149.75|148.45|135
1661817600000|2022-08-30 00:00:00|150.04|148.74|149.5|148.2|150.16|148.86|149.38|148.08|232
1661817900000|2022-08-30 00:05:00|149.49|148.19|149.49|148.19|149.86|148.56|149.36|148.06|223
1661818200000|2022-08-30 00:10:00|149.48|148.18|149.51|148.21|149.74|148.44|149.45|148.15|155
1661818500000|2022-08-30 00:15:00|149.52|148.22|148.98|147.68|149.8|148.5|148.89|147.59|176
1661818800000|2022-08-30 00:20:00|149.01|147.71|149.08|147.78|149.34|148.04|148.92|147.62|123
1661819100000|2022-08-30 00:25:00|149.07|147.77|149.1|147.8|149.25|147.95|148.83|147.53|138
1661819400000|2022-08-30 00:30:00|149.12|147.82|149.04|147.74|149.19|147.89|148.8|147.5|132
1661819700000|2022-08-30 00:35:00|149.02|147.72|148.8|147.5|149.02|147.72|148.66|147.36|177
1661820000000|2022-08-30 00:40:00|148.81|147.51|149.2|147.9|149.29|147.99|148.79|147.49|158
1661820300000|2022-08-30 00:45:00|149.19|147.89|149.01|147.71|149.28|147.98|149|147.7|136
1661820600000|2022-08-30 00:50:00|149.04|147.74|149.45|148.15|149.47|148.17|148.93|147.63|110
1661820900000|2022-08-30 00:55:00|149.44|148.14|149.74|148.44|149.76|148.46|149.3|148|132
1661821200000|2022-08-30 01:00:00|149.76|148.46|149.57|148.27|150.13|148.83|149.56|148.26|118
1661821500000|2022-08-30 01:05:00|149.6|148.3|149.74|148.44|149.76|148.46|149.58|148.28|114
1661821800000|2022-08-30 01:10:00|149.76|148.46|149.43|148.13|149.76|148.46|149.42|148.12|62
1661822100000|2022-08-30 01:15:00|149.44|148.14|148.91|147.61|149.52|148.22|148.79|147.49|150
1661822400000|2022-08-30 01:20:00|148.93|147.63|148.83|147.53|149.08|147.78|148.81|147.51|86
1661822700000|2022-08-30 01:25:00|148.85|147.55|148.59|147.29|148.87|147.57|148.49|147.19|103
1661823000000|2022-08-30 01:30:00|148.58|147.28|147.72|146.42|148.58|147.28|147.66|146.36|236
1661823300000|2022-08-30 01:35:00|147.69|146.39|147.61|146.31|148.07|146.77|147.61|146.31|115
1661823600000|2022-08-30 01:40:00|147.57|146.27|147.7|146.4|147.71|146.41|147.56|146.26|121
1661823900000|2022-08-30 01:45:00|147.71|146.41|147.88|146.58|147.92|146.62|147.71|146.41|110
1661824200000|2022-08-30 01:50:00|147.95|146.65|147.76|146.46|148.03|146.73|147.71|146.41|104
1661824500000|2022-08-30 01:55:00|147.78|146.48|147.81|146.51|147.87|146.57|147.73|146.43|55
1661824800000|2022-08-30 02:00:00|147.82|146.52|147.74|146.44|147.86|146.56|147.74|146.44|50
1661825100000|2022-08-30 02:05:00|147.72|146.42|147.75|146.45|147.79|146.49|147.68|146.38|69
1661825400000|2022-08-30 02:10:00|147.73|146.43|147.61|146.31|147.74|146.44|147.61|146.31|20
1661825700000|2022-08-30 02:15:00|147.6|146.3|147.72|146.42|147.74|146.44|147.56|146.26|27
1661826000000|2022-08-30 02:20:00|147.71|146.41|147.78|146.48|147.8|146.5|147.68|146.38|49
1661826300000|2022-08-30 02:25:00|147.79|146.49|147.71|146.41|147.85|146.55|147.71|146.41|36
1661826600000|2022-08-30 02:30:00|147.73|146.43|147.85|146.55|147.93|146.63|147.71|146.41|55
1661826900000|2022-08-30 02:35:00|147.84|146.54|148.34|147.04|148.41|147.11|147.84|146.54|87
1661827200000|2022-08-30 02:40:00|148.35|147.05|148.42|147.12|148.44|147.14|148.31|147.01|65
1661827500000|2022-08-30 02:45:00|148.41|147.11|148.58|147.28|148.59|147.29|148.32|147.02|50
1661827800000|2022-08-30 02:50:00|148.59|147.29|148.53|147.23|148.62|147.32|148.51|147.21|78
1661828100000|2022-08-30 02:55:00|148.57|147.27|148.82|147.52|148.84|147.54|148.55|147.25|67
1661828400000|2022-08-30 03:00:00|148.83|147.53|149.05|147.75|149.13|147.83|148.83|147.53|65
1661828700000|2022-08-30 03:05:00|149.03|147.73|148.89|147.59|149.04|147.74|148.87|147.57|48
1661829000000|2022-08-30 03:10:00|148.9|147.6|148.6|147.3|149|147.7|148.58|147.28|38
1661829300000|2022-08-30 03:15:00|148.59|147.29|148.6|147.3|148.67|147.37|148.59|147.29|13
1661829600000|2022-08-30 03:20:00|148.61|147.31|149.04|147.74|149.12|147.82|148.61|147.31|59
1661829900000|2022-08-30 03:25:00|148.99|147.69|149.1|147.8|149.13|147.83|148.89|147.59|72
1661830200000|2022-08-30 03:30:00|149.11|147.81|149.19|147.89|149.19|147.89|148.92|147.62|62
1661830500000|2022-08-30 03:35:00|149.2|147.9|149.48|148.18|149.48|148.18|149.2|147.9|67
1661830800000|2022-08-30 03:40:00|149.5|148.2|149.7|148.4|149.71|148.41|149.49|148.19|91
1661831100000|2022-08-30 03:45:00|149.71|148.41|149.74|148.44|149.79|148.49|149.6|148.3|51
1661831400000|2022-08-30 03:50:00|149.75|148.45|149.78|148.48|149.8|148.5|149.71|148.41|48
1661831700000|2022-08-30 03:55:00|149.75|148.45|149.71|148.41|149.86|148.56|149.7|148.4|40
1661832000000|2022-08-30 04:00:00|149.72|148.42|149.65|148.35|149.72|148.42|149.49|148.19|47
1661832300000|2022-08-30 04:05:00|149.71|148.41|149.92|148.62|149.92|148.62|149.58|148.28|44
1661832600000|2022-08-30 04:10:00|149.93|148.63|150.23|148.93|150.23|148.93|149.92|148.62|72
1661832900000|2022-08-30 04:15:00|150.22|148.92|151.19|149.89|151.25|149.95|150.16|148.86|113
1661833200000|2022-08-30 04:20:00|151.18|149.88|151.2|149.9|151.62|150.32|150.93|149.63|296
1661833500000|2022-08-30 04:25:00|151.21|149.91|151.32|150.02|151.43|150.13|151.1|149.8|239
1661833800000|2022-08-30 04:30:00|151.31|150.01|152.12|150.82|152.15|150.85|151.31|150.01|246
1661834100000|2022-08-30 04:35:00|152.1|150.8|151.83|150.53|152.22|150.92|151.73|150.43|184
1661834400000|2022-08-30 04:40:00|151.81|150.51|152.25|150.95|152.29|150.99|151.4|150.1|160
1661834700000|2022-08-30 04:45:00|152.22|150.92|151.89|150.59|152.36|151.06|151.89|150.59|119
1661835000000|2022-08-30 04:50:00|151.86|150.56|151.14|149.84|151.86|150.56|150.95|149.65|191
1661835300000|2022-08-30 04:55:00|151.16|149.86|151.29|149.99|151.42|150.12|151.13|149.83|98
1661835600000|2022-08-30 05:00:00|151.26|149.96|151.15|149.85|151.33|150.03|151.11|149.81|135
1661835900000|2022-08-30 05:05:00|151.13|149.83|151.26|149.96|151.31|150.01|151.11|149.81|98
1661836200000|2022-08-30 05:10:00|151.25|149.95|151.38|150.08|151.4|150.1|151.25|149.95|39
1661836500000|2022-08-30 05:15:00|151.39|150.09|150.73|149.43|151.49|150.19|150.7|149.4|118
1661836800000|2022-08-30 05:20:00|150.72|149.42|149.96|148.66|150.94|149.64|149.89|148.59|107
1661837100000|2022-08-30 05:25:00|149.98|148.68|150.35|149.05|150.37|149.07|149.96|148.66|162
1661837400000|2022-08-30 05:30:00|150.36|149.06|150.02|148.72|150.37|149.07|149.92|148.62|137
1661837700000|2022-08-30 05:35:00|150.04|148.74|150.2|148.9|150.24|148.94|150.03|148.73|96
1661838000000|2022-08-30 05:40:00|150.21|148.91|150.15|148.85|150.24|148.94|150.13|148.83|30
1661838300000|2022-08-30 05:45:00|150.17|148.87|149.75|148.45|150.17|148.87|149.72|148.42|42
1661838600000|2022-08-30 05:50:00|149.72|148.42|149.84|148.54|149.88|148.58|149.71|148.41|53
1661838900000|2022-08-30 05:55:00|149.86|148.56|150.03|148.73|150.15|148.85|149.83|148.53|77
1661839200000|2022-08-30 06:00:00|150.02|148.72|149.82|148.52|150.13|148.83|149.82|148.52|90
1661839500000|2022-08-30 06:05:00|149.81|148.51|149.18|147.88|149.84|148.54|149.17|147.87|95
1661839800000|2022-08-30 06:10:00|149.19|147.89|149.27|147.97|149.43|148.13|149.13|147.83|85
1661840100000|2022-08-30 06:15:00|149.25|147.95|149.23|147.93|149.45|148.15|149.18|147.88|83
1661840400000|2022-08-30 06:20:00|149.24|147.94|149.1|147.8|149.25|147.95|149.05|147.75|76
1661840700000|2022-08-30 06:25:00|149.08|147.78|149.16|147.86|149.17|147.87|149.05|147.75|39
1661841000000|2022-08-30 06:30:00|149.15|147.85|149.45|148.15|149.45|148.15|149.13|147.83|79
1661841300000|2022-08-30 06:35:00|149.43|148.13|149.05|147.75|149.43|148.13|149.02|147.72|107
1661841600000|2022-08-30 06:40:00|149.04|147.74|149.53|148.23|149.58|148.28|149|147.7|94
1661841900000|2022-08-30 06:45:00|149.54|148.24|149.36|148.06|149.57|148.27|149.33|148.03|63
1661842200000|2022-08-30 06:50:00|149.35|148.05|149.23|147.93|149.35|148.05|148.99|147.69|81
1661842500000|2022-08-30 06:55:00|149.24|147.94|148.99|147.69|149.28|147.98|148.72|147.42|110
1661842800000|2022-08-30 07:00:00|148.97|147.67|148.93|147.63|149.09|147.79|148.81|147.51|142
1661843100000|2022-08-30 07:05:00|148.9|147.6|149.15|147.85|149.15|147.85|148.87|147.57|59
1661843400000|2022-08-30 07:10:00|149.18|147.88|149.68|148.38|149.74|148.44|149.18|147.88|125
1661843700000|2022-08-30 07:15:00|149.67|148.37|149.45|148.15|149.71|148.41|149.38|148.08|112
1661844000000|2022-08-30 07:20:00|149.44|148.14|149.92|148.62|149.98|148.68|149.24|147.94|134
1661844300000|2022-08-30 07:25:00|149.87|148.57|150.08|148.78|150.12|148.82|149.81|148.51|105
1661844600000|2022-08-30 07:30:00|150.09|148.79|150.39|149.09|150.49|149.19|150.08|148.78|152
1661844900000|2022-08-30 07:35:00|150.4|149.1|149.59|148.29|150.48|149.18|149.32|148.02|163
1661845200000|2022-08-30 07:40:00|149.58|148.28|149.42|148.12|149.59|148.29|149.38|148.08|60
1661845500000|2022-08-30 07:45:00|149.41|148.11|149.44|148.14|149.45|148.15|149.23|147.93|43
1661845800000|2022-08-30 07:50:00|149.43|148.13|149.45|148.15|149.45|148.15|149.3|148|68
1661846100000|2022-08-30 07:55:00|149.44|148.14|149.64|148.34|149.87|148.57|149.34|148.04|119
1661846400000|2022-08-30 08:00:00|149.63|148.33|149.94|148.64|150.09|148.79|149.63|148.33|99
1661846700000|2022-08-30 08:05:00|149.96|148.66|150.01|148.71|150.14|148.84|149.96|148.66|75
1661847000000|2022-08-30 08:10:00|150.02|148.72|149.96|148.66|150.05|148.75|149.92|148.62|53
1661847300000|2022-08-30 08:15:00|149.97|148.67|150.14|148.84|150.15|148.85|149.91|148.61|47
1661847600000|2022-08-30 08:20:00|150.15|148.85|149.7|148.4|150.15|148.85|149.7|148.4|52
1661847900000|2022-08-30 08:25:00|149.69|148.39|149.31|148.01|149.69|148.39|149.31|148.01|94
1661848200000|2022-08-30 08:30:00|149.33|148.03|149.04|147.74|149.34|148.04|149.01|147.71|54
1661848500000|2022-08-30 08:35:00|149.02|147.72|147.85|146.55|149.02|147.72|147.85|146.55|149
1661848800000|2022-08-30 08:40:00|147.83|146.53|147.98|146.68|148.44|147.14|147.69|146.39|161
1661849100000|2022-08-30 08:45:00|147.95|146.65|148.13|146.83|148.26|146.96|147.95|146.65|55
1661849400000|2022-08-30 08:50:00|148.12|146.82|147.87|146.57|148.28|146.98|147.87|146.57|102
1661849700000|2022-08-30 08:55:00|147.85|146.55|148|146.7|148.1|146.8|147.81|146.51|94
1661850000000|2022-08-30 09:00:00|147.99|146.69|148.14|146.84|148.14|146.84|147.95|146.65|91
1661850300000|2022-08-30 09:05:00|148.15|146.85|147.89|146.59|148.22|146.92|147.85|146.55|66
1661850600000|2022-08-30 09:10:00|147.88|146.58|147.94|146.64|148.13|146.83|147.88|146.58|70
1661850900000|2022-08-30 09:15:00|147.95|146.65|147.94|146.64|148.06|146.76|147.8|146.5|99
1661851200000|2022-08-30 09:20:00|147.96|146.66|148.25|146.95|148.25|146.95|147.93|146.63|49
1661851500000|2022-08-30 09:25:00|148.24|146.94|148.25|146.95|148.41|147.11|148.16|146.86|66
1661851800000|2022-08-30 09:30:00|148.24|146.94|148.39|147.09|148.46|147.16|148.2|146.9|73
1661852100000|2022-08-30 09:35:00|148.4|147.1|148.31|147.01|148.52|147.22|148.22|146.92|107
1661852400000|2022-08-30 09:40:00|148.3|147|148.37|147.07|148.39|147.09|148.2|146.9|61
1661852700000|2022-08-30 09:45:00|148.38|147.08|147.93|146.63|148.39|147.09|147.88|146.58|94
1661853000000|2022-08-30 09:50:00|147.92|146.62|147.67|146.37|147.99|146.69|147.41|146.11|116
1661853300000|2022-08-30 09:55:00|147.66|146.36|147.64|146.34|147.82|146.52|147.51|146.21|78
1661853600000|2022-08-30 10:00:00|147.63|146.33|147.62|146.32|147.63|146.33|147.39|146.09|80
1661853900000|2022-08-30 10:05:00|147.63|146.33|148.09|146.79|148.09|146.79|147.63|146.33|84
1661854200000|2022-08-30 10:10:00|148.06|146.76|148.04|146.74|148.12|146.82|147.83|146.53|62
1661854500000|2022-08-30 10:15:00|148.05|146.75|148.05|146.75|148.19|146.89|147.99|146.69|49
1661854800000|2022-08-30 10:20:00|148.04|146.74|148.35|147.05|148.37|147.07|148.01|146.71|95
1661855100000|2022-08-30 10:25:00|148.34|147.04|148.89|147.59|148.91|147.61|148.3|147|126
1661855400000|2022-08-30 10:30:00|148.9|147.6|148.24|146.94|148.92|147.62|148.21|146.91|138
1661855700000|2022-08-30 10:35:00|148.23|146.93|147.73|146.43|148.23|146.93|147.59|146.29|130
1661856000000|2022-08-30 10:40:00|147.72|146.42|147.5|146.2|147.86|146.56|147.49|146.19|102
1661856300000|2022-08-30 10:45:00|147.49|146.19|146.52|145.22|147.49|146.19|146.37|145.07|182
1661856600000|2022-08-30 10:50:00|146.53|145.23|147.31|146.01|147.49|146.19|146.53|145.23|160
1661856900000|2022-08-30 10:55:00|147.3|146|147.11|145.81|147.4|146.1|147.1|145.8|130
1661857200000|2022-08-30 11:00:00|147.12|145.82|147.26|145.96|147.34|146.04|146.98|145.68|161
1661857500000|2022-08-30 11:05:00|147.24|145.94|147.13|145.83|147.46|146.16|146.89|145.59|140
1661857800000|2022-08-30 11:10:00|147.12|145.82|147.27|145.97|147.35|146.05|147.1|145.8|72
1661858100000|2022-08-30 11:15:00|147.26|145.96|147.42|146.12|147.49|146.19|147.12|145.82|70
1661858400000|2022-08-30 11:20:00|147.44|146.14|147.34|146.04|147.49|146.19|147.23|145.93|92
1661858700000|2022-08-30 11:25:00|147.31|146.01|147.11|145.81|147.31|146.01|147.09|145.79|77
1661859000000|2022-08-30 11:30:00|147.09|145.79|146.72|145.42|147.17|145.87|146.72|145.42|95
1661859300000|2022-08-30 11:35:00|146.73|145.43|146.83|145.53|146.95|145.65|146.65|145.35|98
1661859600000|2022-08-30 11:40:00|146.84|145.54|147.08|145.78|147.08|145.78|146.83|145.53|71
1661859900000|2022-08-30 11:45:00|147.09|145.79|147.29|145.99|147.42|146.12|147.07|145.77|61
1661860200000|2022-08-30 11:50:00|147.3|146|147.13|145.83|147.33|146.03|146.96|145.66|83
1661860500000|2022-08-30 11:55:00|147.12|145.82|147|145.7|147.13|145.83|146.94|145.64|78
1661860800000|2022-08-30 12:00:00|147.04|145.74|147.26|145.96|147.37|146.07|147.04|145.74|123
1661861100000|2022-08-30 12:05:00|147.28|145.98|147.1|145.8|147.43|146.13|146.81|145.51|135
1661861400000|2022-08-30 12:10:00|147.09|145.79|147.1|145.8|147.12|145.82|146.9|145.6|101
1661861700000|2022-08-30 12:15:00|147.09|145.79|146.71|145.41|147.15|145.85|146.7|145.4|63
1661862000000|2022-08-30 12:20:00|146.73|145.43|146.51|145.21|146.76|145.46|146.1|144.8|166
1661862300000|2022-08-30 12:25:00|146.52|145.22|145.97|144.67|146.7|145.4|145.97|144.67|142
1661862600000|2022-08-30 12:30:00|145.98|144.68|145.04|143.74|146.01|144.71|144.92|143.62|220
1661862900000|2022-08-30 12:35:00|145.08|143.78|145.28|143.98|145.47|144.17|144.61|143.31|210
1661863200000|2022-08-30 12:40:00|145.24|143.94|145.12|143.82|145.51|144.21|144.85|143.55|172
1661863500000|2022-08-30 12:45:00|145.11|143.81|144.69|143.39|145.18|143.88|144.62|143.32|212
1661863800000|2022-08-30 12:50:00|144.73|143.43|145.1|143.8|145.1|143.8|144.56|143.26|167
1661864100000|2022-08-30 12:55:00|145.16|143.86|145.03|143.73|145.55|144.25|145.03|143.73|170
1661864400000|2022-08-30 13:00:00|145.04|143.74|145.36|144.06|145.54|144.24|145|143.7|163
1661864700000|2022-08-30 13:05:00|145.37|144.07|145.51|144.21|145.54|144.24|145.18|143.88|156
1661865000000|2022-08-30 13:10:00|145.52|144.22|145.36|144.06|145.65|144.35|145.35|144.05|152
1661865300000|2022-08-30 13:15:00|145.35|144.05|145.12|143.82|145.51|144.21|145.01|143.71|122
1661865600000|2022-08-30 13:20:00|145.11|143.81|145.47|144.17|145.69|144.39|145.11|143.81|126
1661865900000|2022-08-30 13:25:00|145.46|144.16|145.21|143.91|145.48|144.18|145.2|143.9|90
1661866200000|2022-08-30 13:30:00|145.22|143.92|145.83|144.53|145.85|144.55|145.21|143.91|291
1661866500000|2022-08-30 13:35:00|145.84|144.54|145.92|144.62|145.99|144.69|145.76|144.46|104
1661866800000|2022-08-30 13:40:00|145.52|144.22|145.25|143.95|145.66|144.36|145.25|143.95|90
1661867100000|2022-08-30 13:45:00|145.24|143.94|144.83|143.53|145.24|143.94|144.67|143.37|160
1661867400000|2022-08-30 13:50:00|144.84|143.54|144.73|143.43|144.84|143.54|144.72|143.42|23
1661867700000|2022-08-30 13:55:00|144.74|143.44|144.72|143.42|144.91|143.61|144.52|143.22|191
1661868000000|2022-08-30 14:00:00|144.75|143.45|144.5|143.2|145.11|143.81|144.4|143.1|234
1661868300000|2022-08-30 14:05:00|144.49|143.19|144.1|142.8|144.62|143.32|143.82|142.52|335
1661868600000|2022-08-30 14:10:00|144.11|142.81|143.55|142.25|144.15|142.85|143|141.7|276
1661868900000|2022-08-30 14:15:00|143.53|142.23|143.12|141.82|143.59|142.29|142.74|141.44|301
1661869200000|2022-08-30 14:20:00|143.13|141.83|142.79|141.49|143.27|141.97|142.78|141.48|268
1661869500000|2022-08-30 14:25:00|142.77|141.47|142.9|141.6|143.02|141.72|142.48|141.18|172
1661869800000|2022-08-30 14:30:00|142.83|141.53|141.39|140.09|142.99|141.69|141.31|140.01|314
1661870100000|2022-08-30 14:35:00|141.4|140.1|140.71|139.41|141.76|140.46|140.16|138.86|267
1661870400000|2022-08-30 14:40:00|140.72|139.42|139.52|138.22|140.72|139.42|139.11|137.81|303
1661870700000|2022-08-30 14:45:00|139.51|138.21|139.86|138.56|139.89|138.59|138.32|137.02|292
1661871000000|2022-08-30 14:50:00|139.85|138.55|139.89|138.59|139.99|138.69|139.41|138.11|320
1661871300000|2022-08-30 14:55:00|139.88|138.58|140.13|138.83|140.22|138.92|139.84|138.54|205
1661871600000|2022-08-30 15:00:00|140.14|138.84|139.95|138.65|140.24|138.94|139.64|138.34|255
1661871900000|2022-08-30 15:05:00|139.94|138.64|139.88|138.58|140.29|138.99|139.57|138.27|237
1661872200000|2022-08-30 15:10:00|139.9|138.6|139.7|138.4|139.98|138.68|139.58|138.28|229
1661872500000|2022-08-30 15:15:00|139.68|138.38|140.29|138.99|140.32|139.02|139.41|138.11|251
1661872800000|2022-08-30 15:20:00|140.3|139|140.12|138.82|140.6|139.3|139.96|138.66|194
1661873100000|2022-08-30 15:25:00|140.11|138.81|140.34|139.04|140.62|139.32|139.92|138.62|176
1661873400000|2022-08-30 15:30:00|140.36|139.06|140.36|139.06|140.43|139.13|139.89|138.59|223
1661873700000|2022-08-30 15:35:00|140.3|139|139.93|138.63|140.35|139.05|139.84|138.54|153
1661874000000|2022-08-30 15:40:00|139.91|138.61|140.08|138.78|140.2|138.9|139.72|138.42|137
1661874300000|2022-08-30 15:45:00|140.05|138.75|139.91|138.61|140.21|138.91|139.8|138.5|128
1661874600000|2022-08-30 15:50:00|139.93|138.63|140.84|139.54|140.89|139.59|139.93|138.63|178
1661874900000|2022-08-30 15:55:00|140.85|139.55|140.37|139.07|140.9|139.6|140.37|139.07|212
1661875200000|2022-08-30 16:00:00|140.36|139.06|140.67|139.37|140.73|139.43|140.26|138.96|186
1661875500000|2022-08-30 16:05:00|140.66|139.36|140.33|139.03|140.67|139.37|140.25|138.95|146
1661875800000|2022-08-30 16:10:00|140.3|139|140.3|139|140.3|139|140|138.7|103
1661876100000|2022-08-30 16:15:00|140.32|139.02|141.02|139.72|141.03|139.73|140.26|138.96|151
1661876400000|2022-08-30 16:20:00|141.04|139.74|140.28|138.98|141.14|139.84|140.1|138.8|227
1661876700000|2022-08-30 16:25:00|140.27|138.97|139.97|138.67|140.27|138.97|139.87|138.57|144
1661877000000|2022-08-30 16:30:00|139.93|138.63|138.3|137|139.98|138.68|138.21|136.91|279
1661877300000|2022-08-30 16:35:00|138.29|136.99|137.49|136.19|138.51|137.21|137.49|136.19|220
1661877600000|2022-08-30 16:40:00|137.45|136.15|135.99|134.69|137.62|136.32|135.42|134.12|310
1661877900000|2022-08-30 16:45:00|136|134.7|136.78|135.48|137|135.7|136|134.7|391
1661878200000|2022-08-30 16:50:00|136.77|135.47|136.6|135.3|137.07|135.77|136.57|135.27|271
1661878500000|2022-08-30 16:55:00|136.56|135.26|136.33|135.03|136.69|135.39|136.12|134.82|244
1661878800000|2022-08-30 17:00:00|136.34|135.04|136.83|135.53|136.99|135.69|136.26|134.96|161
1661879100000|2022-08-30 17:05:00|136.84|135.54|136.59|135.29|136.84|135.54|136.48|135.18|170
1661879400000|2022-08-30 17:10:00|136.58|135.28|136.62|135.32|136.63|135.33|136.39|135.09|165
1661879700000|2022-08-30 17:15:00|136.63|135.33|136.77|135.47|137.04|135.74|136.47|135.17|198
1661880000000|2022-08-30 17:20:00|136.78|135.48|137.68|136.38|137.68|136.38|136.78|135.48|159
1661880300000|2022-08-30 17:25:00|137.72|136.42|137.51|136.21|137.72|136.42|137.41|136.11|101
1661880600000|2022-08-30 17:30:00|137.5|136.2|137.48|136.18|137.69|136.39|137.25|135.95|133
1661880900000|2022-08-30 17:35:00|137.49|136.19|137.19|135.89|137.49|136.19|137.18|135.88|141
1661881200000|2022-08-30 17:40:00|137.18|135.88|136.88|135.58|137.3|136|136.88|135.58|110
1661881500000|2022-08-30 17:45:00|136.83|135.53|137.31|136.01|137.32|136.02|136.73|135.43|105
1661881800000|2022-08-30 17:50:00|137.3|136|137.46|136.16|137.58|136.28|137.08|135.78|157
1661882100000|2022-08-30 17:55:00|137.5|136.2|137.55|136.25|137.58|136.28|137.47|136.17|90
1661882400000|2022-08-30 18:00:00|137.54|136.24|137.78|136.48|137.81|136.51|137.48|136.18|132
1661882700000|2022-08-30 18:05:00|137.79|136.49|137.83|136.53|138.01|136.71|137.65|136.35|142
1661883000000|2022-08-30 18:10:00|137.84|136.54|137.5|136.2|137.85|136.55|137.46|136.16|91
1661883300000|2022-08-30 18:15:00|137.51|136.21|137.49|136.19|137.64|136.34|137.38|136.08|91
1661883600000|2022-08-30 18:20:00|137.48|136.18|137.42|136.12|137.54|136.24|137.2|135.9|83
1661883900000|2022-08-30 18:25:00|137.43|136.13|137.59|136.29|137.77|136.47|137.4|136.1|126
1661884200000|2022-08-30 18:30:00|137.58|136.28|138.25|136.95|138.26|136.96|137.58|136.28|150
1661884500000|2022-08-30 18:35:00|138.26|136.96|137.94|136.64|138.27|136.97|137.73|136.43|125
1661884800000|2022-08-30 18:40:00|137.93|136.63|137.83|136.53|137.96|136.66|137.77|136.47|79
1661885100000|2022-08-30 18:45:00|137.84|136.54|137.85|136.55|137.95|136.65|137.73|136.43|116
1661885400000|2022-08-30 18:50:00|137.83|136.53|137.92|136.62|137.96|136.66|137.8|136.5|71
1661885700000|2022-08-30 18:55:00|137.91|136.61|137.98|136.68|138.15|136.85|137.78|136.48|106
1661886000000|2022-08-30 19:00:00|137.99|136.69|139.13|137.83|139.58|138.28|137.81|136.51|312
1661886300000|2022-08-30 19:05:00|139.12|137.82|139.81|138.51|139.83|138.53|138.92|137.62|368
1661886600000|2022-08-30 19:10:00|139.79|138.49|140.13|138.83|140.19|138.89|139.45|138.15|249
1661886900000|2022-08-30 19:15:00|140.16|138.86|140.65|139.35|140.81|139.51|140.02|138.72|229
1661887200000|2022-08-30 19:20:00|140.66|139.36|141.48|140.18|141.6|140.3|140.66|139.36|223
1661887500000|2022-08-30 19:25:00|141.47|140.17|140.3|139|141.52|140.22|140.18|138.88|268
1661887800000|2022-08-30 19:30:00|140.33|139.03|139.95|138.65|140.35|139.05|139.71|138.41|179
1661888100000|2022-08-30 19:35:00|139.96|138.66|140.22|138.92|140.39|139.09|139.85|138.55|105
1661888400000|2022-08-30 19:40:00|140.23|138.93|140.28|138.98|140.81|139.51|140.23|138.93|148
1661888700000|2022-08-30 19:45:00|140.29|138.99|139.83|138.53|140.3|139|139.75|138.45|137
1661889000000|2022-08-30 19:50:00|139.84|138.54|139.68|138.38|140.05|138.75|139.45|138.15|200
1661889300000|2022-08-30 19:55:00|139.69|138.39|140.07|138.77|140.07|138.77|139.49|138.19|92
1661889600000|2022-08-30 20:00:00|140.06|138.76|139.62|138.32|140.18|138.88|139.42|138.12|165
1661889900000|2022-08-30 20:05:00|139.61|138.31|139.6|138.3|139.67|138.37|139.37|138.07|113
1661890200000|2022-08-30 20:10:00|139.61|138.31|139.94|138.64|139.96|138.66|139.59|138.29|79
1661890500000|2022-08-30 20:15:00|139.97|138.67|140.58|139.28|140.66|139.36|139.97|138.67|87
1661890800000|2022-08-30 20:20:00|140.59|139.29|140.32|139.02|140.6|139.3|140.3|139|69
1661891100000|2022-08-30 20:25:00|140.31|139.01|140.21|138.91|140.37|139.07|140.2|138.9|69
1661891400000|2022-08-30 20:30:00|140.24|138.94|140.01|138.71|140.5|139.2|140|138.7|76
1661891700000|2022-08-30 20:35:00|140.02|138.72|140.33|139.03|140.36|139.06|139.91|138.61|89
1661892000000|2022-08-30 20:40:00|140.35|139.05|141.24|139.94|141.31|140.01|140.35|139.05|146
1661892300000|2022-08-30 20:45:00|141.25|139.95|141.28|139.98|141.42|140.12|141.01|139.71|205
1661892600000|2022-08-30 20:50:00|141.29|139.99|141.14|139.84|141.29|139.99|140.9|139.6|150
1661892900000|2022-08-30 20:55:00|141.13|139.83|140.7|139.4|141.14|139.84|140.58|139.28|140
1661893200000|2022-08-30 21:00:00|140.71|139.41|140.86|139.56|140.9|139.6|140.63|139.33|135
1661893500000|2022-08-30 21:05:00|140.85|139.55|140.56|139.26|140.86|139.56|140.55|139.25|110
1661893800000|2022-08-30 21:10:00|140.55|139.25|140.59|139.29|140.61|139.31|140.43|139.13|73
1661894100000|2022-08-30 21:15:00|140.58|139.28|140.66|139.36|140.88|139.58|140.58|139.28|40
1661894400000|2022-08-30 21:20:00|140.64|139.34|140.64|139.34|140.78|139.48|140.54|139.24|78
1661894700000|2022-08-30 21:25:00|140.63|139.33|140.72|139.42|140.72|139.42|140.6|139.3|179
1661895000000|2022-08-30 21:30:00|140.71|139.41|140.53|139.23|140.71|139.41|140.45|139.15|56
1661895300000|2022-08-30 21:35:00|140.54|139.24|140.92|139.62|140.92|139.62|140.52|139.22|35
1661895600000|2022-08-30 21:40:00|140.94|139.64|140.83|139.53|141.08|139.78|140.83|139.53|26
1661895900000|2022-08-30 21:45:00|140.82|139.52|140.82|139.52|140.9|139.6|140.75|139.45|30
1661896200000|2022-08-30 21:50:00|140.86|139.56|140.91|139.61|141.43|140.13|140.86|139.56|123
1661896500000|2022-08-30 21:55:00|140.9|139.6|140.14|138.84|140.9|139.6|139.7|138.4|252
1661896800000|2022-08-30 22:00:00|140.16|138.86|140.04|138.74|140.33|139.03|139.94|138.64|186
1661897100000|2022-08-30 22:05:00|140.05|138.75|139.91|138.61|140.09|138.79|139.9|138.6|114
1661897400000|2022-08-30 22:10:00|139.92|138.62|140.51|139.21|140.55|139.25|139.83|138.53|97
1661897700000|2022-08-30 22:15:00|140.52|139.22|140.24|138.94|140.53|139.23|140.18|138.88|100
1661898000000|2022-08-30 22:20:00|140.25|138.95|140.03|138.73|140.29|138.99|139.93|138.63|120
1661898300000|2022-08-30 22:25:00|140.02|138.72|140.21|138.91|140.28|138.98|140.02|138.72|83
1661898600000|2022-08-30 22:30:00|140.2|138.9|140.33|139.03|140.34|139.04|140.15|138.85|53
1661898900000|2022-08-30 22:35:00|140.32|139.02|140.45|139.15|140.47|139.17|140.27|138.97|35
1661899200000|2022-08-30 22:40:00|140.48|139.18|140.7|139.4|140.81|139.51|140.46|139.16|88
1661899500000|2022-08-30 22:45:00|140.72|139.42|141.23|139.93|141.31|140.01|140.7|139.4|82
1661899800000|2022-08-30 22:50:00|141.25|139.95|141.77|140.47|142.15|140.85|141.22|139.92|150
1661900100000|2022-08-30 22:55:00|141.79|140.49|141.91|140.61|141.95|140.65|141.67|140.37|111
1661900400000|2022-08-30 23:00:00|141.9|140.6|141.88|140.58|142.08|140.78|141.88|140.58|93
1661900700000|2022-08-30 23:05:00|141.83|140.53|141.69|140.39|141.97|140.67|141.64|140.34|67
1661901000000|2022-08-30 23:10:00|141.73|140.43|141.04|139.74|141.73|140.43|141.03|139.73|61
1661901300000|2022-08-30 23:15:00|141.03|139.73|140.92|139.62|141.03|139.73|140.92|139.62|21
1661901600000|2022-08-30 23:20:00|140.9|139.6|140.61|139.31|140.9|139.6|140.16|138.86|168
1661901900000|2022-08-30 23:25:00|140.58|139.28|140.64|139.34|140.64|139.34|140.2|138.9|68
1661902200000|2022-08-30 23:30:00|140.63|139.33|140.64|139.34|140.71|139.41|140.62|139.32|42
1661902500000|2022-08-30 23:35:00|140.63|139.33|140.65|139.35|140.7|139.4|140.39|139.09|75
1661902800000|2022-08-30 23:40:00|140.64|139.34|140.62|139.32|140.75|139.45|140.58|139.28|58
1661903100000|2022-08-30 23:45:00|140.56|139.26|140.18|138.88|140.8|139.5|140.13|138.83|153
1661903400000|2022-08-30 23:50:00|140.17|138.87|139.32|138.02|140.21|138.91|139.21|137.91|183
1661903700000|2022-08-30 23:55:00|139.31|138.01|139.99|138.69|139.99|138.69|139.31|138.01|114
1661904000000|2022-08-31 00:00:00|140|138.7|140.85|139.55|140.86|139.56|139.88|138.58|157
1661904300000|2022-08-31 00:05:00|140.83|139.53|140.9|139.6|141.72|140.42|140.77|139.47|228
1661904600000|2022-08-31 00:10:00|140.89|139.59|140.51|139.21|140.89|139.59|140.34|139.04|186
1661904900000|2022-08-31 00:15:00|140.5|139.2|140.64|139.34|140.93|139.63|140.5|139.2|134
1661905200000|2022-08-31 00:20:00|140.67|139.37|141.16|139.86|141.17|139.87|140.47|139.17|167
1661905500000|2022-08-31 00:25:00|141.17|139.87|141.56|140.26|141.69|140.39|141.16|139.86|221
1661905800000|2022-08-31 00:30:00|141.57|140.27|141.76|140.46|142.21|140.91|141.57|140.27|202
1661906100000|2022-08-31 00:35:00|141.72|140.42|142.09|140.79|142.14|140.84|141.72|140.42|132
1661906400000|2022-08-31 00:40:00|142.08|140.78|142.04|140.74|142.23|140.93|141.87|140.57|193
1661906700000|2022-08-31 00:45:00|142.06|140.76|141.32|140.02|142.06|140.76|141.27|139.97|132
1661907000000|2022-08-31 00:50:00|141.33|140.03|141.36|140.06|141.46|140.16|141.09|139.79|114
1661907300000|2022-08-31 00:55:00|141.37|140.07|141.32|140.02|141.51|140.21|141.17|139.87|94
1661907600000|2022-08-31 01:00:00|141.31|140.01|141.2|139.9|141.5|140.2|141.15|139.85|142
1661907900000|2022-08-31 01:05:00|141.18|139.88|141.78|140.48|142.07|140.77|141.17|139.87|189
1661908200000|2022-08-31 01:10:00|141.76|140.46|142.03|140.73|142.05|140.75|141.44|140.14|172
1661908500000|2022-08-31 01:15:00|142.05|140.75|141.82|140.52|142.13|140.83|141.78|140.48|222
1661908800000|2022-08-31 01:20:00|141.81|140.51|142.29|140.99|142.33|141.03|141.81|140.51|134
1661909100000|2022-08-31 01:25:00|142.3|141|142.01|140.71|142.34|141.04|141.91|140.61|66
1661909400000|2022-08-31 01:30:00|142.02|140.72|142.11|140.81|142.38|141.08|141.88|140.58|125
1661909700000|2022-08-31 01:35:00|142.1|140.8|143.25|141.95|143.9|142.6|142.1|140.8|377
1661910000000|2022-08-31 01:40:00|143.26|141.96|142.8|141.5|143.65|142.35|142.63|141.33|367
1661910300000|2022-08-31 01:45:00|142.82|141.52|143.04|141.74|143.04|141.74|142.55|141.25|250
1661910600000|2022-08-31 01:50:00|143.05|141.75|142.72|141.42|143.06|141.76|142.7|141.4|201
1661910900000|2022-08-31 01:55:00|142.73|141.43|142.76|141.46|142.93|141.63|142.68|141.38|130
1661911200000|2022-08-31 02:00:00|142.75|141.45|143.27|141.97|143.28|141.98|142.71|141.41|88
1661911500000|2022-08-31 02:05:00|143.26|141.96|143.46|142.16|143.63|142.33|143.23|141.93|167
1661911800000|2022-08-31 02:10:00|143.45|142.15|143.81|142.51|143.85|142.55|143.37|142.07|133
1661912100000|2022-08-31 02:15:00|143.84|142.54|143.96|142.66|143.96|142.66|143.58|142.28|157
1661912400000|2022-08-31 02:20:00|144|142.7|143.98|142.68|144.28|142.98|143.87|142.57|214
1661912700000|2022-08-31 02:25:00|144.02|142.72|144.23|142.93|144.26|142.96|143.91|142.61|120
1661913000000|2022-08-31 02:30:00|144.22|142.92|144.4|143.1|144.85|143.55|144.17|142.87|170
1661913300000|2022-08-31 02:35:00|144.38|143.08|144.26|142.96|144.52|143.22|144.26|142.96|126
1661913600000|2022-08-31 02:40:00|144.25|142.95|144.6|143.3|144.62|143.32|144.2|142.9|95
1661913900000|2022-08-31 02:45:00|144.61|143.31|144.61|143.31|144.97|143.67|144.41|143.11|191
1661914200000|2022-08-31 02:50:00|144.62|143.32|143.85|142.55|144.62|143.32|143.84|142.54|143
1661914500000|2022-08-31 02:55:00|143.86|142.56|143.81|142.51|144.09|142.79|143.76|142.46|90
1661914800000|2022-08-31 03:00:00|143.84|142.54|143.92|142.62|144.25|142.95|143.84|142.54|118
1661915100000|2022-08-31 03:05:00|143.93|142.63|143.9|142.6|144.26|142.96|143.88|142.58|73
1661915400000|2022-08-31 03:10:00|143.91|142.61|144.09|142.79|144.29|142.99|143.82|142.52|76
1661915700000|2022-08-31 03:15:00|144.11|142.81|144.1|142.8|144.58|143.28|144.09|142.79|161
1661916000000|2022-08-31 03:20:00|144.09|142.79|145.03|143.73|145.23|143.93|144.08|142.78|208
1661916300000|2022-08-31 03:25:00|145.02|143.72|144.49|143.19|145.09|143.79|144.3|143|232
1661916600000|2022-08-31 03:30:00|144.5|143.2|144.87|143.57|144.9|143.6|144.39|143.09|131
1661916900000|2022-08-31 03:35:00|144.88|143.58|144.84|143.54|145.06|143.76|144.78|143.48|125
1661917200000|2022-08-31 03:40:00|144.83|143.53|144.77|143.47|144.92|143.62|144.7|143.4|70
1661917500000|2022-08-31 03:45:00|144.76|143.46|144.28|142.98|144.76|143.46|144.18|142.88|77
1661917800000|2022-08-31 03:50:00|144.27|142.97|144.08|142.78|144.43|143.13|144.07|142.77|75
1661918100000|2022-08-31 03:55:00|144.1|142.8|144.15|142.85|144.34|143.04|144.01|142.71|98
1661918400000|2022-08-31 04:00:00|144.14|142.84|144.51|143.21|144.56|143.26|144.06|142.76|85
1661918700000|2022-08-31 04:05:00|144.52|143.22|144.33|143.03|144.6|143.3|144.33|143.03|91
1661919000000|2022-08-31 04:10:00|144.34|143.04|144.14|142.84|144.43|143.13|144.14|142.84|67
1661919300000|2022-08-31 04:15:00|144.13|142.83|144.12|142.82|144.47|143.17|144.06|142.76|73
1661919600000|2022-08-31 04:20:00|144.11|142.81|143.52|142.22|144.13|142.83|143.5|142.2|106
1661919900000|2022-08-31 04:25:00|143.5|142.2|143.73|142.43|144.01|142.71|143.48|142.18|96
1661920200000|2022-08-31 04:30:00|143.72|142.42|144|142.7|144|142.7|143.61|142.31|100
1661920500000|2022-08-31 04:35:00|143.99|142.69|144.1|142.8|144.52|143.22|143.99|142.69|121
1661920800000|2022-08-31 04:40:00|144.11|142.81|143.78|142.48|144.11|142.81|143.78|142.48|61
1661921100000|2022-08-31 04:45:00|143.84|142.54|143.4|142.1|143.84|142.54|143.37|142.07|98
1661921400000|2022-08-31 04:50:00|143.37|142.07|143.59|142.29|143.6|142.3|143.34|142.04|133
1661921700000|2022-08-31 04:55:00|143.58|142.28|143.43|142.13|143.59|142.29|143.4|142.1|89
1661922000000|2022-08-31 05:00:00|143.41|142.11|143.21|141.91|143.61|142.31|143.2|141.9|92
1661922300000|2022-08-31 05:05:00|143.22|141.92|143.17|141.87|143.53|142.23|143.14|141.84|119
1661922600000|2022-08-31 05:10:00|143.19|141.89|143.33|142.03|143.45|142.15|143.11|141.81|94
1661922900000|2022-08-31 05:15:00|143.32|142.02|143.4|142.1|143.52|142.22|143.21|141.91|81
1661923200000|2022-08-31 05:20:00|143.41|142.11|143.54|142.24|143.69|142.39|143.34|142.04|94
1661923500000|2022-08-31 05:25:00|143.55|142.25|143.6|142.3|143.73|142.43|143.49|142.19|100
1661923800000|2022-08-31 05:30:00|143.63|142.33|143.91|142.61|143.98|142.68|143.63|142.33|142
1661924100000|2022-08-31 05:35:00|143.89|142.59|143.68|142.38|143.91|142.61|143.68|142.38|86
1661924400000|2022-08-31 05:40:00|143.66|142.36|143.28|141.98|143.68|142.38|143.28|141.98|75
1661924700000|2022-08-31 05:45:00|143.3|142|143.14|141.84|143.36|142.06|143.13|141.83|86
1661925000000|2022-08-31 05:50:00|143.12|141.82|143.21|141.91|143.28|141.98|143.08|141.78|80
1661925300000|2022-08-31 05:55:00|143.23|141.93|143.1|141.8|143.27|141.97|143|141.7|63
1661925600000|2022-08-31 06:00:00|143.11|141.81|143.25|141.95|143.36|142.06|143.04|141.74|87
1661925900000|2022-08-31 06:05:00|143.24|141.94|143.79|142.49|143.85|142.55|143.24|141.94|168
1661926200000|2022-08-31 06:10:00|143.8|142.5|143.84|142.54|144.24|142.94|143.7|142.4|148
1661926500000|2022-08-31 06:15:00|143.85|142.55|142.59|141.29|143.85|142.55|142.57|141.27|171
1661926800000|2022-08-31 06:20:00|142.61|141.31|142.66|141.36|143.05|141.75|142.59|141.29|121
1661927100000|2022-08-31 06:25:00|142.69|141.39|142.16|140.86|142.75|141.45|142.16|140.86|128
1661927400000|2022-08-31 06:30:00|142.17|140.87|141.99|140.69|142.23|140.93|141.79|140.49|201
1661927700000|2022-08-31 06:35:00|142|140.7|142.42|141.12|142.44|141.14|141.82|140.52|167
1661928000000|2022-08-31 06:40:00|142.41|141.11|142.25|140.95|142.46|141.16|142.24|140.94|130
1661928300000|2022-08-31 06:45:00|142.24|140.94|142.2|140.9|142.48|141.18|142.2|140.9|91
1661928600000|2022-08-31 06:50:00|142.21|140.91|142|140.7|142.21|140.91|142|140.7|48
1661928900000|2022-08-31 06:55:00|142.02|140.72|141.82|140.52|142.12|140.82|141.62|140.32|83
1661929200000|2022-08-31 07:00:00|141.83|140.53|141.91|140.61|142.08|140.78|141.69|140.39|131
1661929500000|2022-08-31 07:05:00|141.93|140.63|141.58|140.28|142.02|140.72|141.41|140.11|126
1661929800000|2022-08-31 07:10:00|141.59|140.29|141.54|140.24|141.72|140.42|141.45|140.15|151
1661930100000|2022-08-31 07:15:00|141.55|140.25|142.12|140.82|142.17|140.87|141.54|140.24|97
1661930400000|2022-08-31 07:20:00|142.11|140.81|142.19|140.89|142.21|140.91|142|140.7|83
1661930700000|2022-08-31 07:25:00|142.2|140.9|142.21|140.91|142.31|141.01|142|140.7|82
1661931000000|2022-08-31 07:30:00|142.2|140.9|142.11|140.81|142.25|140.95|142.1|140.8|92
1661931300000|2022-08-31 07:35:00|142.16|140.86|142.04|140.74|142.39|141.09|142.03|140.73|91
1661931600000|2022-08-31 07:40:00|142.05|140.75|141.85|140.55|142.19|140.89|141.66|140.36|94
1661931900000|2022-08-31 07:45:00|141.84|140.54|141.26|139.96|141.84|140.54|141.26|139.96|74
1661932200000|2022-08-31 07:50:00|141.27|139.97|141.51|140.21|141.8|140.5|141.26|139.96|91
1661932500000|2022-08-31 07:55:00|141.52|140.22|141.7|140.4|142.04|140.74|141.52|140.22|107
1661932800000|2022-08-31 08:00:00|141.71|140.41|141.78|140.48|142.01|140.71|141.7|140.4|99
1661933100000|2022-08-31 08:05:00|141.77|140.47|142.29|140.99|142.29|140.99|141.59|140.29|111
1661933400000|2022-08-31 08:10:00|142.28|140.98|142.58|141.28|142.63|141.33|142.27|140.97|97
1661933700000|2022-08-31 08:15:00|142.56|141.26|142.5|141.2|142.56|141.26|142.29|140.99|109
1661934000000|2022-08-31 08:20:00|142.48|141.18|140.84|139.54|142.48|141.18|140.64|139.34|289
1661934300000|2022-08-31 08:25:00|140.85|139.55|140.68|139.38|140.88|139.58|140.13|138.83|288
1661934600000|2022-08-31 08:30:00|140.64|139.34|140.27|138.97|140.66|139.36|140.24|138.94|154
1661934900000|2022-08-31 08:35:00|140.26|138.96|141.21|139.91|141.3|140|140.19|138.89|201
1661935200000|2022-08-31 08:40:00|141.22|139.92|141.57|140.27|141.61|140.31|141.13|139.83|142
1661935500000|2022-08-31 08:45:00|141.6|140.3|141.84|140.54|141.97|140.67|141.51|140.21|121
1661935800000|2022-08-31 08:50:00|141.85|140.55|141.26|139.96|141.85|140.55|141.21|139.91|106
1661936100000|2022-08-31 08:55:00|141.27|139.97|141.08|139.78|141.43|140.13|140.95|139.65|75
1661936400000|2022-08-31 09:00:00|141.07|139.77|140.9|139.6|141.2|139.9|140.77|139.47|122
1661936700000|2022-08-31 09:05:00|140.89|139.59|140.76|139.46|140.9|139.6|140.58|139.28|115
1661937000000|2022-08-31 09:10:00|140.75|139.45|140.36|139.06|140.98|139.68|140.17|138.87|128
1661937300000|2022-08-31 09:15:00|140.38|139.08|140.74|139.44|140.86|139.56|140.32|139.02|83
1661937600000|2022-08-31 09:20:00|140.75|139.45|140.78|139.48|140.98|139.68|140.67|139.37|46
1661937900000|2022-08-31 09:25:00|140.77|139.47|140.55|139.25|140.89|139.59|140.55|139.25|60
1661938200000|2022-08-31 09:30:00|140.57|139.27|140.9|139.6|140.92|139.62|140.53|139.23|84
1661938500000|2022-08-31 09:35:00|140.89|139.59|140.63|139.33|141.14|139.84|140.6|139.3|75
1661938800000|2022-08-31 09:40:00|140.64|139.34|140.91|139.61|140.91|139.61|140.64|139.34|44
1661939100000|2022-08-31 09:45:00|140.92|139.62|140.75|139.45|141.08|139.78|140.69|139.39|59
1661939400000|2022-08-31 09:50:00|140.76|139.46|140.91|139.61|140.95|139.65|140.72|139.42|75
1661939700000|2022-08-31 09:55:00|140.9|139.6|140.47|139.17|140.9|139.6|140.37|139.07|97
1661940000000|2022-08-31 10:00:00|140.49|139.19|140.59|139.29|140.62|139.32|140.27|138.97|78
1661940300000|2022-08-31 10:05:00|140.58|139.28|140.07|138.77|140.58|139.28|139.79|138.49|127
1661940600000|2022-08-31 10:10:00|140.08|138.78|140.53|139.23|140.57|139.27|140.08|138.78|59
1661940900000|2022-08-31 10:15:00|140.52|139.22|140.84|139.54|140.94|139.64|140.43|139.13|87
1661941200000|2022-08-31 10:20:00|140.79|139.49|140.99|139.69|140.99|139.69|140.62|139.32|52
1661941500000|2022-08-31 10:25:00|140.98|139.68|140.99|139.69|141.16|139.86|140.94|139.64|55
1661941800000|2022-08-31 10:30:00|140.98|139.68|140.88|139.58|140.98|139.68|140.79|139.49|44
1661942100000|2022-08-31 10:35:00|140.89|139.59|141.38|140.08|141.39|140.09|140.89|139.59|80
1661942400000|2022-08-31 10:40:00|141.42|140.12|141.48|140.18|141.59|140.29|141.26|139.96|107
1661942700000|2022-08-31 10:45:00|141.5|140.2|141.96|140.66|141.97|140.67|141.23|139.93|132
1661943000000|2022-08-31 10:50:00|141.94|140.64|142.51|141.21|142.92|141.62|141.89|140.59|217
1661943300000|2022-08-31 10:55:00|142.48|141.18|142.29|140.99|142.48|141.18|142|140.7|107
1661943600000|2022-08-31 11:00:00|142.3|141|142.34|141.04|142.69|141.39|142.08|140.78|115
1661943900000|2022-08-31 11:05:00|142.35|141.05|141.96|140.66|142.51|141.21|141.62|140.32|126
1661944200000|2022-08-31 11:10:00|141.95|140.65|141.94|140.64|141.95|140.65|141.62|140.32|81
1661944500000|2022-08-31 11:15:00|141.91|140.61|141.97|140.67|141.98|140.68|141.63|140.33|54
1661944800000|2022-08-31 11:20:00|141.99|140.69|142.03|140.73|142.12|140.82|141.74|140.44|89
1661945100000|2022-08-31 11:25:00|142.05|140.75|141.77|140.47|142.08|140.78|141.56|140.26|68
1661945400000|2022-08-31 11:30:00|141.78|140.48|141.58|140.28|142.05|140.75|141.57|140.27|99
1661945700000|2022-08-31 11:35:00|141.59|140.29|141.62|140.32|141.82|140.52|141.56|140.26|82
1661946000000|2022-08-31 11:40:00|141.63|140.33|141.68|140.38|141.94|140.64|141.63|140.33|64
1661946300000|2022-08-31 11:45:00|141.66|140.36|141.81|140.51|141.91|140.61|141.58|140.28|69
1661946600000|2022-08-31 11:50:00|141.83|140.53|142.11|140.81|142.29|140.99|141.66|140.36|110
1661946900000|2022-08-31 11:55:00|142.09|140.79|141.84|140.54|142.2|140.9|141.83|140.53|83
1661947200000|2022-08-31 12:00:00|141.83|140.53|142.1|140.8|142.22|140.92|141.81|140.51|119
1661947500000|2022-08-31 12:05:00|142.12|140.82|142.25|140.95|142.49|141.19|142.12|140.82|114
1661947800000|2022-08-31 12:10:00|142.26|140.96|142.14|140.84|142.5|141.2|142.14|140.84|94
1661948100000|2022-08-31 12:15:00|142.13|140.83|142.45|141.15|142.8|141.5|142.13|140.83|239
1661948400000|2022-08-31 12:20:00|142.4|141.1|141.08|139.78|142.5|141.2|140.82|139.52|274
1661948700000|2022-08-31 12:25:00|141.09|139.79|141.31|140.01|141.63|140.33|141.09|139.79|183
1661949000000|2022-08-31 12:30:00|141.34|140.04|140.75|139.45|141.36|140.06|140.63|139.33|154
1661949300000|2022-08-31 12:35:00|140.77|139.47|141.16|139.86|141.18|139.88|140.48|139.18|146
1661949600000|2022-08-31 12:40:00|141.2|139.9|141.2|139.9|141.46|140.16|141|139.7|132
1661949900000|2022-08-31 12:45:00|141.24|139.94|141.74|140.44|141.75|140.45|141.02|139.72|142
1661950200000|2022-08-31 12:50:00|141.81|140.51|141.89|140.59|142.08|140.78|141.72|140.42|132
1661950500000|2022-08-31 12:55:00|141.91|140.61|141.73|140.43|142.02|140.72|141.62|140.32|104
1661950800000|2022-08-31 13:00:00|141.75|140.45|141.82|140.52|141.88|140.58|141.39|140.09|136
1661951100000|2022-08-31 13:05:00|141.87|140.57|142.13|140.83|142.15|140.85|141.77|140.47|163
1661951400000|2022-08-31 13:10:00|142.12|140.82|142.43|141.13|142.57|141.27|142.12|140.82|124
1661951700000|2022-08-31 13:15:00|142.41|141.11|142.43|141.13|142.78|141.48|142.22|140.92|121
1661952000000|2022-08-31 13:20:00|142.44|141.14|142.46|141.16|142.8|141.5|142.34|141.04|126
1661952300000|2022-08-31 13:25:00|142.45|141.15|142.2|140.9|142.52|141.22|142.18|140.88|107
1661952600000|2022-08-31 13:30:00|142.19|140.89|141.45|140.15|142.37|141.07|141.45|140.15|298
1661952900000|2022-08-31 13:35:00|141.4|140.1|141.56|140.26|141.73|140.43|141.01|139.71|184
1661953200000|2022-08-31 13:40:00|141.58|140.28|142.61|141.31|142.61|141.31|141.58|140.28|180
1661953500000|2022-08-31 13:45:00|142.6|141.3|142.82|141.52|143.03|141.73|142.38|141.08|191
1661953800000|2022-08-31 13:50:00|142.81|141.51|142.91|141.61|143.19|141.89|142.77|141.47|221
1661954100000|2022-08-31 13:55:00|142.9|141.6|142.09|140.79|143.04|141.74|142.09|140.79|220
1661954400000|2022-08-31 14:00:00|142.1|140.8|141.97|140.67|142.19|140.89|141.82|140.52|165
1661954700000|2022-08-31 14:05:00|141.96|140.66|141.82|140.52|142.14|140.84|141.82|140.52|150
1661955000000|2022-08-31 14:10:00|141.83|140.53|142.18|140.88|142.54|141.24|141.83|140.53|152
1661955300000|2022-08-31 14:15:00|142.17|140.87|142.53|141.23|142.53|141.23|141.88|140.58|171
1661955600000|2022-08-31 14:20:00|142.55|141.25|142.58|141.28|142.73|141.43|142.36|141.06|143
1661955900000|2022-08-31 14:25:00|142.59|141.29|142.34|141.04|142.68|141.38|142.29|140.99|174
1661956200000|2022-08-31 14:30:00|142.33|141.03|141.84|140.54|142.45|141.15|141.82|140.52|117
1661956500000|2022-08-31 14:35:00|141.82|140.52|140.89|139.59|142.06|140.76|140.89|139.59|174
1661956800000|2022-08-31 14:40:00|140.93|139.63|141.48|140.18|141.55|140.25|140.68|139.38|220
1661957100000|2022-08-31 14:45:00|141.47|140.17|141.35|140.05|141.64|140.34|141.13|139.83|174
1661957400000|2022-08-31 14:50:00|141.34|140.04|141.14|139.84|141.47|140.17|140.94|139.64|187
1661957700000|2022-08-31 14:55:00|141.15|139.85|140.5|139.2|141.15|139.85|140.49|139.19|191
1661958000000|2022-08-31 15:00:00|140.53|139.23|138.56|137.26|140.53|139.23|138.44|137.14|358
1661958300000|2022-08-31 15:05:00|138.55|137.25|138.2|136.9|138.6|137.3|137.6|136.3|359
1661958600000|2022-08-31 15:10:00|138.21|136.91|138.2|136.9|138.21|136.91|137.76|136.46|191
1661958900000|2022-08-31 15:15:00|138.24|136.94|138.71|137.41|138.83|137.53|137.96|136.66|225
1661959200000|2022-08-31 15:20:00|138.68|137.38|138.38|137.08|138.69|137.39|138.12|136.82|159
1661959500000|2022-08-31 15:25:00|138.37|137.07|138.27|136.97|138.55|137.25|138.08|136.78|130
1661959800000|2022-08-31 15:30:00|138.28|136.98|138.14|136.84|138.36|137.06|137.85|136.55|161
1661960100000|2022-08-31 15:35:00|138.13|136.83|138.72|137.42|138.95|137.65|138.12|136.82|224
1661960400000|2022-08-31 15:40:00|138.71|137.41|138.63|137.33|138.73|137.43|138.29|136.99|146
1661960700000|2022-08-31 15:45:00|138.64|137.34|138.92|137.62|138.93|137.63|138.64|137.34|103
1661961000000|2022-08-31 15:50:00|138.91|137.61|138.6|137.3|138.92|137.62|138.42|137.12|99
1661961300000|2022-08-31 15:55:00|138.59|137.29|138.81|137.51|138.83|137.53|138.59|137.29|106
1661961600000|2022-08-31 16:00:00|138.8|137.5|138.9|137.6|139.25|137.95|138.69|137.39|163
1661961900000|2022-08-31 16:05:00|138.91|137.61|138.34|137.04|138.92|137.62|138.29|136.99|132
1661962200000|2022-08-31 16:10:00|138.33|137.03|138.29|136.99|138.39|137.09|138.18|136.88|117
1661962500000|2022-08-31 16:15:00|138.3|137|138.02|136.72|138.5|137.2|137.99|136.69|126
1661962800000|2022-08-31 16:20:00|138.01|136.71|137.34|136.04|138.01|136.71|137.23|135.93|184
1661963100000|2022-08-31 16:25:00|137.29|135.99|137.52|136.22|137.68|136.38|137.29|135.99|67
1661963400000|2022-08-31 16:30:00|137.49|136.19|138.06|136.76|138.09|136.79|137.49|136.19|57
1661963700000|2022-08-31 16:35:00|138.1|136.8|138.06|136.76|138.35|137.05|137.88|136.58|94
1661964000000|2022-08-31 16:40:00|138.05|136.75|137.79|136.49|138.05|136.75|137.72|136.42|96
1661964300000|2022-08-31 16:45:00|137.78|136.48|138.04|136.74|138.1|136.8|137.76|136.46|78
1661964600000|2022-08-31 16:50:00|138.14|136.84|138.4|137.1|138.59|137.29|138.14|136.84|109
1661964900000|2022-08-31 16:55:00|138.39|137.09|140.52|139.22|140.53|139.23|138.27|136.97|201
1661965200000|2022-08-31 17:00:00|140.65|139.35|140.04|138.74|140.7|139.4|139.85|138.55|197
1661965500000|2022-08-31 17:05:00|140.03|138.73|139.92|138.62|140.03|138.73|139.58|138.28|121
1661965800000|2022-08-31 17:10:00|139.91|138.61|140.02|138.72|140.22|138.92|139.69|138.39|138
1661966100000|2022-08-31 17:15:00|140.01|138.71|139.52|138.22|140.01|138.71|139.4|138.1|176
1661966400000|2022-08-31 17:20:00|139.53|138.23|139.3|138|139.65|138.35|139.25|137.95|110
1661966700000|2022-08-31 17:25:00|139.32|138.02|139.29|137.99|139.32|138.02|139.04|137.74|77
1661967000000|2022-08-31 17:30:00|139.28|137.98|138.96|137.66|139.28|137.98|138.86|137.56|72
1661967300000|2022-08-31 17:35:00|138.93|137.63|138.44|137.14|138.96|137.66|138.44|137.14|93
1661967600000|2022-08-31 17:40:00|138.38|137.08|138.62|137.32|138.75|137.45|137.9|136.6|175
1661967900000|2022-08-31 17:45:00|138.61|137.31|137.82|136.52|138.7|137.4|137.72|136.42|113
1661968200000|2022-08-31 17:50:00|137.78|136.48|138.64|137.34|138.64|137.34|137.63|136.33|150
1661968500000|2022-08-31 17:55:00|138.62|137.32|138.15|136.85|138.63|137.33|138.14|136.84|156
1661968800000|2022-08-31 18:00:00|138.14|136.84|138.33|137.03|138.49|137.19|138.04|136.74|148
1661969100000|2022-08-31 18:05:00|138.31|137.01|138.83|137.53|138.92|137.62|138.15|136.85|150
1661969400000|2022-08-31 18:10:00|138.84|137.54|138.64|137.34|138.85|137.55|138.5|137.2|118
1661969700000|2022-08-31 18:15:00|138.59|137.29|138.24|136.94|138.6|137.3|138.21|136.91|98
1661970000000|2022-08-31 18:20:00|138.23|136.93|138.13|136.83|138.3|137|138.11|136.81|99
1661970300000|2022-08-31 18:25:00|138.11|136.81|138.22|136.92|138.53|137.23|138.11|136.81|102
1661970600000|2022-08-31 18:30:00|138.21|136.91|137.86|136.56|138.21|136.91|137.65|136.35|159
1661970900000|2022-08-31 18:35:00|137.85|136.55|137.85|136.55|138.04|136.74|137.75|136.45|120
1661971200000|2022-08-31 18:40:00|137.88|136.58|137.97|136.67|138.13|136.83|137.85|136.55|123
1661971500000|2022-08-31 18:45:00|137.96|136.66|138.42|137.12|138.46|137.16|137.93|136.63|123
1661971800000|2022-08-31 18:50:00|138.41|137.11|138.25|136.95|138.42|137.12|138.11|136.81|122
1661972100000|2022-08-31 18:55:00|138.24|136.94|138.32|137.02|138.34|137.04|138.04|136.74|128
1661972400000|2022-08-31 19:00:00|138.3|137|138.86|137.56|138.86|137.56|138.09|136.79|171
1661972700000|2022-08-31 19:05:00|138.8|137.5|138.92|137.62|138.97|137.67|138.62|137.32|115
1661973000000|2022-08-31 19:10:00|138.93|137.63|139.2|137.9|139.27|137.97|138.9|137.6|170
1661973300000|2022-08-31 19:15:00|139.21|137.91|139.52|138.22|139.91|138.61|139.2|137.9|219
1661973600000|2022-08-31 19:20:00|139.51|138.21|139.32|138.02|139.59|138.29|139.32|138.02|113
1661973900000|2022-08-31 19:25:00|139.33|138.03|138.96|137.66|139.42|138.12|138.94|137.64|129
1661974200000|2022-08-31 19:30:00|138.92|137.62|139.07|137.77|139.13|137.83|138.81|137.51|125
1661974500000|2022-08-31 19:35:00|139.06|137.76|139.36|138.06|139.56|138.26|139.04|137.74|105
1661974800000|2022-08-31 19:40:00|139.35|138.05|139.5|138.2|139.61|138.31|139.28|137.98|123
1661975100000|2022-08-31 19:45:00|139.51|138.21|139.81|138.51|139.88|138.58|139.42|138.12|130
1661975400000|2022-08-31 19:50:00|139.82|138.52|139.41|138.11|139.84|138.54|139.38|138.08|149
1661975700000|2022-08-31 19:55:00|139.4|138.1|139.11|137.81|139.42|138.12|139.02|137.72|83
1661976000000|2022-08-31 20:00:00|139.12|137.82|139.3|138|139.52|138.22|139.02|137.72|72
1661976300000|2022-08-31 20:05:00|139.29|137.99|139.31|138.01|139.43|138.13|139.27|137.97|64
1661976600000|2022-08-31 20:10:00|139.29|137.99|139.02|137.72|139.31|138.01|139|137.7|31
1661976900000|2022-08-31 20:15:00|139.05|137.75|139.25|137.95|139.28|137.98|139.05|137.75|40
1661977200000|2022-08-31 20:20:00|139.23|137.93|139.32|138.02|139.33|138.03|139.22|137.92|35
1661977500000|2022-08-31 20:25:00|139.33|138.03|139.76|138.46|139.76|138.46|139.25|137.95|78
1661977800000|2022-08-31 20:30:00|139.75|138.45|139.6|138.3|139.75|138.45|139.49|138.19|43
1661978100000|2022-08-31 20:35:00|139.59|138.29|139.37|138.07|139.63|138.33|139.3|138|78
1661978400000|2022-08-31 20:40:00|139.38|138.08|139.41|138.11|139.43|138.13|139.29|137.99|39
1661978700000|2022-08-31 20:45:00|139.45|138.15|139.66|138.36|139.66|138.36|139.44|138.14|46
1661979000000|2022-08-31 20:50:00|139.65|138.35|139.91|138.61|140.21|138.91|139.52|138.22|90
1661979300000|2022-08-31 20:55:00|139.88|138.58|139.73|138.43|139.88|138.58|139.65|138.35|61
1661979600000|2022-08-31 21:00:00|139.65|138.35|139.55|138.25|139.76|138.46|139.55|138.25|23
1661979900000|2022-08-31 21:05:00|139.54|138.24|139.74|138.44|139.74|138.44|139.44|138.14|47
1661980200000|2022-08-31 21:10:00|139.76|138.46|139.96|138.66|140.05|138.75|139.76|138.46|33
1661980500000|2022-08-31 21:15:00|139.98|138.68|139.79|138.49|139.99|138.69|139.76|138.46|30
1661980800000|2022-08-31 21:20:00|139.76|138.46|139.92|138.62|139.95|138.65|139.72|138.42|22
1661981100000|2022-08-31 21:25:00|139.91|138.61|139.83|138.53|140|138.7|139.83|138.53|29
1661981400000|2022-08-31 21:30:00|139.85|138.55|139.86|138.56|139.86|138.56|139.85|138.55|2
1661981700000|2022-08-31 21:35:00|139.37|138.07|139.38|138.08|139.39|138.09|139.33|138.03|6
1661982000000|2022-08-31 21:40:00|139.42|138.12|139.29|137.99|139.42|138.12|139.28|137.98|20
1661982300000|2022-08-31 21:45:00|139.28|137.98|139.29|137.99|139.31|138.01|139.27|137.97|13
1661982600000|2022-08-31 21:50:00|139.35|138.05|139.39|138.09|139.39|138.09|139.35|138.05|15
1661982900000|2022-08-31 21:55:00|139.38|138.08|139.79|138.49|139.8|138.5|139.38|138.08|30
1661983200000|2022-08-31 22:00:00|139.78|138.48|140.15|138.85|140.15|138.85|139.58|138.28|69
1661983500000|2022-08-31 22:05:00|140.16|138.86|140.12|138.82|140.21|138.91|140.08|138.78|73
1661983800000|2022-08-31 22:10:00|140.13|138.83|139.14|137.84|140.13|138.83|139.07|137.77|96
1661984100000|2022-08-31 22:15:00|139.13|137.83|138.78|137.48|139.13|137.83|138.44|137.14|213
1661984400000|2022-08-31 22:20:00|138.79|137.49|138.96|137.66|139.11|137.81|138.78|137.48|126
1661984700000|2022-08-31 22:25:00|138.95|137.65|138.79|137.49|138.95|137.65|138.6|137.3|114
1661985000000|2022-08-31 22:30:00|138.8|137.5|138.83|137.53|138.89|137.59|138.54|137.24|120
1661985300000|2022-08-31 22:35:00|138.81|137.51|138.84|137.54|139.1|137.8|138.7|137.4|110
1661985600000|2022-08-31 22:40:00|138.85|137.55|138.68|137.38|139.03|137.73|138.56|137.26|100
1661985900000|2022-08-31 22:45:00|138.67|137.37|139.06|137.76|139.08|137.78|138.59|137.29|101
1661986200000|2022-08-31 22:50:00|139.03|137.73|139.3|138|139.3|138|139.03|137.73|99
1661986500000|2022-08-31 22:55:00|139.27|137.97|139.29|137.99|139.29|137.99|139.11|137.81|74
1661986800000|2022-08-31 23:00:00|139.28|137.98|138.88|137.58|139.29|137.99|138.7|137.4|119
1661987100000|2022-08-31 23:05:00|138.89|137.59|138.43|137.13|138.89|137.59|138.43|137.13|137
1661987400000|2022-08-31 23:10:00|138.42|137.12|138.29|136.99|138.6|137.3|138.19|136.89|119
1661987700000|2022-08-31 23:15:00|138.27|136.97|138.2|136.9|138.4|137.1|138.12|136.82|105
1661988000000|2022-08-31 23:20:00|138.21|136.91|138.22|136.92|138.41|137.11|137.92|136.62|109
1661988300000|2022-08-31 23:25:00|138.21|136.91|137.94|136.64|138.23|136.93|137.94|136.64|103
1661988600000|2022-08-31 23:30:00|137.93|136.63|137.57|136.27|138.01|136.71|137.34|136.04|161
1661988900000|2022-08-31 23:35:00|137.55|136.25|137.32|136.02|137.57|136.27|137.32|136.02|69
1661989200000|2022-08-31 23:40:00|137.33|136.03|137.42|136.12|137.49|136.19|136.97|135.67|94
1661989500000|2022-08-31 23:45:00|137.44|136.14|137.6|136.3|137.9|136.6|137.43|136.13|131
1661989800000|2022-08-31 23:50:00|137.59|136.29|137.78|136.48|137.88|136.58|137.59|136.29|118
1661990100000|2022-08-31 23:55:00|137.79|136.49|137.98|136.68|137.99|136.69|137.76|136.46|69
1661990400000|2022-09-01 00:00:00|137.97|136.67|138.53|137.23|138.53|137.23|137.73|136.43|160
1661990700000|2022-09-01 00:05:00|138.56|137.26|138.98|137.68|138.98|137.68|138.51|137.21|121
1661991000000|2022-09-01 00:10:00|138.97|137.67|138.95|137.65|138.98|137.68|138.67|137.37|114
1661991300000|2022-09-01 00:15:00|138.94|137.64|138.49|137.19|139.17|137.87|138.49|137.19|186
1661991600000|2022-09-01 00:20:00|138.48|137.18|138.1|136.8|138.58|137.28|138.08|136.78|139
1661991900000|2022-09-01 00:25:00|138.11|136.81|138.3|137|138.48|137.18|137.97|136.67|84
1661992200000|2022-09-01 00:30:00|138.31|137.01|137.77|136.47|138.5|137.2|137.76|136.46|140
1661992500000|2022-09-01 00:35:00|137.79|136.49|136.87|135.57|138.01|136.71|136.86|135.56|171
1661992800000|2022-09-01 00:40:00|136.88|135.58|135.14|133.84|136.95|135.65|135.09|133.79|382
1661993100000|2022-09-01 00:45:00|135.09|133.79|135.41|134.11|135.51|134.21|134.99|133.69|261
1661993400000|2022-09-01 00:50:00|135.4|134.1|135.45|134.15|135.72|134.42|135.3|134|134
1661993700000|2022-09-01 00:55:00|135.49|134.19|136.12|134.82|136.17|134.87|135.4|134.1|102
1661994000000|2022-09-01 01:00:00|136.13|134.83|136.71|135.41|136.71|135.41|136|134.7|181
1661994300000|2022-09-01 01:05:00|136.7|135.4|137|135.7|137.07|135.77|136.64|135.34|106
1661994600000|2022-09-01 01:10:00|136.99|135.69|136.59|135.29|136.99|135.69|136.5|135.2|106
1661994900000|2022-09-01 01:15:00|136.58|135.28|137.08|135.78|137.19|135.89|136.58|135.28|119
1661995200000|2022-09-01 01:20:00|137.07|135.77|136.91|135.61|137.08|135.78|136.6|135.3|79
1661995500000|2022-09-01 01:25:00|136.9|135.6|136.74|135.44|137.1|135.8|136.74|135.44|117
1661995800000|2022-09-01 01:30:00|136.77|135.47|136.89|135.59|137.06|135.76|136.64|135.34|158
1661996100000|2022-09-01 01:35:00|136.86|135.56|137.17|135.87|137.18|135.88|136.83|135.53|91
1661996400000|2022-09-01 01:40:00|137.16|135.86|137.39|136.09|137.56|136.26|137.1|135.8|136
1661996700000|2022-09-01 01:45:00|137.4|136.1|137.31|136.01|137.64|136.34|137.3|136|129
1661997000000|2022-09-01 01:50:00|137.32|136.02|137.41|136.11|137.45|136.15|137.22|135.92|110
1661997300000|2022-09-01 01:55:00|137.39|136.09|137.36|136.06|137.48|136.18|137.31|136.01|67
1661997600000|2022-09-01 02:00:00|137.37|136.07|137.68|136.38|137.69|136.39|137.36|136.06|121
1661997900000|2022-09-01 02:05:00|137.69|136.39|137.9|136.6|138.06|136.76|137.69|136.39|107
1661998200000|2022-09-01 02:10:00|137.92|136.62|138.34|137.04|138.43|137.13|137.88|136.58|101
1661998500000|2022-09-01 02:15:00|138.35|137.05|138.24|136.94|138.42|137.12|138.21|136.91|64
1661998800000|2022-09-01 02:20:00|138.25|136.95|138.33|137.03|138.38|137.08|138.11|136.81|69
1661999100000|2022-09-01 02:25:00|138.34|137.04|138.27|136.97|138.51|137.21|138.19|136.89|102
1661999400000|2022-09-01 02:30:00|138.28|136.98|138.1|136.8|138.37|137.07|138.1|136.8|92
1661999700000|2022-09-01 02:35:00|138.12|136.82|137.79|136.49|138.17|136.87|137.78|136.48|108
1662000000000|2022-09-01 02:40:00|137.82|136.52|137.59|136.29|137.94|136.64|137.59|136.29|82
1662000300000|2022-09-01 02:45:00|137.6|136.3|137.19|135.89|137.68|136.38|137.1|135.8|72
1662000600000|2022-09-01 02:50:00|137.22|135.92|137.33|136.03|137.4|136.1|137.1|135.8|69
1662000900000|2022-09-01 02:55:00|137.32|136.02|137.53|136.23|137.53|136.23|137.32|136.02|56
1662001200000|2022-09-01 03:00:00|137.52|136.22|137.38|136.08|137.62|136.32|137.38|136.08|49
1662001500000|2022-09-01 03:05:00|137.39|136.09|137.76|136.46|137.81|136.51|137.38|136.08|77
1662001800000|2022-09-01 03:10:00|137.75|136.45|137.71|136.41|137.89|136.59|137.68|136.38|46
1662002100000|2022-09-01 03:15:00|137.72|136.42|137.82|136.52|137.82|136.52|137.59|136.29|80
1662002400000|2022-09-01 03:20:00|137.88|136.58|138.11|136.81|138.12|136.82|137.88|136.58|66
1662002700000|2022-09-01 03:25:00|138.09|136.79|137.74|136.44|138.11|136.81|137.6|136.3|98
1662003000000|2022-09-01 03:30:00|137.75|136.45|137.87|136.57|137.87|136.57|137.69|136.39|39
1662003300000|2022-09-01 03:35:00|137.86|136.56|137.6|136.3|137.86|136.56|137.58|136.28|47
1662003600000|2022-09-01 03:40:00|137.61|136.31|136.88|135.58|137.66|136.36|136.85|135.55|135
1662003900000|2022-09-01 03:45:00|136.87|135.57|136.79|135.49|136.91|135.61|135.97|134.67|215
1662004200000|2022-09-01 03:50:00|136.73|135.43|137.18|135.88|137.23|135.93|136.48|135.18|148
1662004500000|2022-09-01 03:55:00|137.17|135.87|136.86|135.56|137.24|135.94|136.71|135.41|84
1662004800000|2022-09-01 04:00:00|136.87|135.57|137.17|135.87|137.18|135.88|136.86|135.56|90
1662005100000|2022-09-01 04:05:00|137.18|135.88|137.1|135.8|137.43|136.13|137.09|135.79|68
1662005400000|2022-09-01 04:10:00|137.09|135.79|136.45|135.15|137.1|135.8|136.42|135.12|137
1662005700000|2022-09-01 04:15:00|136.44|135.14|136.42|135.12|136.45|135.15|135.99|134.69|118
1662006000000|2022-09-01 04:20:00|136.43|135.13|136.36|135.06|136.57|135.27|136.3|135|95
1662006300000|2022-09-01 04:25:00|136.37|135.07|136.71|135.41|136.89|135.59|136.36|135.06|101
1662006600000|2022-09-01 04:30:00|136.72|135.42|136.89|135.59|136.92|135.62|136.72|135.42|71
1662006900000|2022-09-01 04:35:00|136.88|135.58|137.08|135.78|137.15|135.85|136.84|135.54|75
1662007200000|2022-09-01 04:40:00|137.07|135.77|137.06|135.76|137.07|135.77|136.91|135.61|60
1662007500000|2022-09-01 04:45:00|137.07|135.77|137.25|135.95|137.36|136.06|137.06|135.76|90
1662007800000|2022-09-01 04:50:00|137.3|136|137.32|136.02|137.46|136.16|137.21|135.91|103
1662008100000|2022-09-01 04:55:00|137.33|136.03|136.99|135.69|137.36|136.06|136.86|135.56|100
1662008400000|2022-09-01 05:00:00|136.97|135.67|137.13|135.83|137.34|136.04|136.95|135.65|58
1662008700000|2022-09-01 05:05:00|137.17|135.87|137.42|136.12|137.75|136.45|137.17|135.87|84
1662009000000|2022-09-01 05:10:00|137.39|136.09|138.04|136.74|138.04|136.74|137.38|136.08|75
1662009300000|2022-09-01 05:15:00|138.06|136.76|138.2|136.9|138.2|136.9|138|136.7|100
1662009600000|2022-09-01 05:20:00|138.21|136.91|138.47|137.17|138.47|137.17|138.09|136.79|88
1662009900000|2022-09-01 05:25:00|138.48|137.18|138.52|137.22|138.61|137.31|138.32|137.02|126
1662010200000|2022-09-01 05:30:00|138.53|137.23|138.34|137.04|138.55|137.25|138.19|136.89|130
1662010500000|2022-09-01 05:35:00|138.33|137.03|138.41|137.11|138.43|137.13|138.18|136.88|63
1662010800000|2022-09-01 05:40:00|138.42|137.12|138.32|137.02|138.49|137.19|138.19|136.89|75
1662011100000|2022-09-01 05:45:00|138.3|137|137.93|136.63|138.39|137.09|137.92|136.62|73
1662011400000|2022-09-01 05:50:00|137.91|136.61|137.8|136.5|137.91|136.61|137.66|136.36|88
1662011700000|2022-09-01 05:55:00|137.79|136.49|137.71|136.41|137.81|136.51|137.59|136.29|64
1662012000000|2022-09-01 06:00:00|137.7|136.4|137.72|136.42|137.88|136.58|137.57|136.27|77
1662012300000|2022-09-01 06:05:00|137.69|136.39|137.5|136.2|137.69|136.39|137.3|136|81
1662012600000|2022-09-01 06:10:00|137.51|136.21|137.39|136.09|137.51|136.21|137.21|135.91|79
1662012900000|2022-09-01 06:15:00|137.38|136.08|137.13|135.83|137.39|136.09|137.07|135.77|105
1662013200000|2022-09-01 06:20:00|137.14|135.84|137.15|135.85|137.34|136.04|137.13|135.83|58
1662013500000|2022-09-01 06:25:00|137.14|135.84|137.51|136.21|137.54|136.24|136.94|135.64|91
1662013800000|2022-09-01 06:30:00|137.54|136.24|137.59|136.29|137.66|136.36|137.42|136.12|85
1662014100000|2022-09-01 06:35:00|137.58|136.28|137.48|136.18|137.77|136.47|137.3|136|102
1662014400000|2022-09-01 06:40:00|137.49|136.19|137.58|136.28|137.79|136.49|137.48|136.18|97
1662014700000|2022-09-01 06:45:00|137.59|136.29|137.6|136.3|137.88|136.58|137.47|136.17|124
1662015000000|2022-09-01 06:50:00|137.59|136.29|137.35|136.05|137.6|136.3|137.21|135.91|88
1662015300000|2022-09-01 06:55:00|137.39|136.09|137.61|136.31|137.63|136.33|137.19|135.89|125
1662015600000|2022-09-01 07:00:00|137.63|136.33|137.1|135.8|137.63|136.33|136.72|135.42|156
1662015900000|2022-09-01 07:05:00|137.08|135.78|136.78|135.48|137.09|135.79|136.62|135.32|134
1662016200000|2022-09-01 07:10:00|136.8|135.5|136.62|135.32|136.8|135.5|136.28|134.98|122
1662016500000|2022-09-01 07:15:00|136.57|135.27|136.35|135.05|136.9|135.6|135.93|134.63|187
1662016800000|2022-09-01 07:20:00|136.34|135.04|136.38|135.08|136.53|135.23|136.13|134.83|180
1662017100000|2022-09-01 07:25:00|136.39|135.09|136.04|134.74|136.48|135.18|136.03|134.73|149
1662017400000|2022-09-01 07:30:00|136.06|134.76|135.6|134.3|136.15|134.85|135.23|133.93|264
1662017700000|2022-09-01 07:35:00|135.61|134.31|135.9|134.6|135.97|134.67|135.61|134.31|139
1662018000000|2022-09-01 07:40:00|135.91|134.61|136.14|134.84|136.14|134.84|135.71|134.41|114
1662018300000|2022-09-01 07:45:00|136.16|134.86|136.66|135.36|136.69|135.39|136.16|134.86|160
1662018600000|2022-09-01 07:50:00|136.65|135.35|136.73|135.43|136.76|135.46|136.52|135.22|99
1662018900000|2022-09-01 07:55:00|136.72|135.42|136.9|135.6|136.9|135.6|136.62|135.32|87
1662019200000|2022-09-01 08:00:00|136.89|135.59|136.9|135.6|136.9|135.6|136.4|135.1|124
1662019500000|2022-09-01 08:05:00|136.88|135.58|137.08|135.78|137.16|135.86|136.84|135.54|97
1662019800000|2022-09-01 08:10:00|137.1|135.8|137.69|136.39|137.71|136.41|136.89|135.59|133
1662020100000|2022-09-01 08:15:00|137.7|136.4|137.49|136.19|137.75|136.45|137.41|136.11|144
1662020400000|2022-09-01 08:20:00|137.5|136.2|142.27|140.97|143.65|142.35|137.5|136.2|366
1662020700000|2022-09-01 08:25:00|142.24|140.94|141.96|140.66|142.6|141.3|141.55|140.25|474
1662021000000|2022-09-01 08:30:00|141.97|140.67|142.04|140.74|143.59|142.29|141.89|140.59|401
1662021300000|2022-09-01 08:35:00|142.08|140.78|144.45|143.15|145.08|143.78|142.08|140.78|436
1662021600000|2022-09-01 08:40:00|144.44|143.14|144.71|143.41|144.79|143.49|144.08|142.78|399
1662021900000|2022-09-01 08:45:00|144.7|143.4|144.85|143.55|145.64|144.34|144.38|143.08|385
1662022200000|2022-09-01 08:50:00|144.84|143.54|144.83|143.53|144.99|143.69|144.41|143.11|292
1662022500000|2022-09-01 08:55:00|144.84|143.54|145.99|144.69|146.13|144.83|144.82|143.52|321
1662022800000|2022-09-01 09:00:00|146.04|144.74|147.02|145.72|147.8|146.5|146.04|144.74|477
1662023100000|2022-09-01 09:05:00|147.01|145.71|146.61|145.31|147.19|145.89|146.53|145.23|212
1662023400000|2022-09-01 09:10:00|146.62|145.32|148.19|146.89|148.9|147.6|146.46|145.16|309
1662023700000|2022-09-01 09:15:00|148.13|146.83|147.21|145.91|148.18|146.88|147.21|145.91|362
1662024000000|2022-09-01 09:20:00|147.18|145.88|146.92|145.62|147.23|145.93|146.57|145.27|285
1662024300000|2022-09-01 09:25:00|146.93|145.63|147.5|146.2|147.73|146.43|146.91|145.61|263
1662024600000|2022-09-01 09:30:00|147.49|146.19|146.52|145.22|147.49|146.19|146.52|145.22|203
1662024900000|2022-09-01 09:35:00|146.57|145.27|146.64|145.34|146.64|145.34|146.06|144.76|281
1662025200000|2022-09-01 09:40:00|146.63|145.33|146.9|145.6|147.25|145.95|146.41|145.11|255
1662025500000|2022-09-01 09:45:00|146.87|145.57|146.6|145.3|147.07|145.77|146.37|145.07|228
1662025800000|2022-09-01 09:50:00|146.59|145.29|145.72|144.42|146.59|145.29|145.63|144.33|289
1662026100000|2022-09-01 09:55:00|145.71|144.41|145.68|144.38|145.8|144.5|145.37|144.07|208
1662026400000|2022-09-01 10:00:00|145.7|144.4|146.5|145.2|146.51|145.21|145.51|144.21|214
1662026700000|2022-09-01 10:05:00|146.49|145.19|148.02|146.72|148.47|147.17|146.49|145.19|309
1662027000000|2022-09-01 10:10:00|148.03|146.73|147.21|145.91|148.12|146.82|147.21|145.91|241
1662027300000|2022-09-01 10:15:00|147.28|145.98|146.7|145.4|147.42|146.12|146.51|145.21|174
1662027600000|2022-09-01 10:20:00|146.71|145.41|146.59|145.29|147.04|145.74|146.48|145.18|159
1662027900000|2022-09-01 10:25:00|146.6|145.3|146.9|145.6|147.09|145.79|146.35|145.05|202
1662028200000|2022-09-01 10:30:00|146.89|145.59|147.08|145.78|147.19|145.89|146.64|145.34|200
1662028500000|2022-09-01 10:35:00|147.12|145.82|146.61|145.31|147.24|145.94|146.5|145.2|177
1662028800000|2022-09-01 10:40:00|146.6|145.3|147.01|145.71|147.11|145.81|146.59|145.29|146
1662029100000|2022-09-01 10:45:00|147|145.7|146.61|145.31|147|145.7|146.51|145.21|184
1662029400000|2022-09-01 10:50:00|146.6|145.3|146.48|145.18|146.75|145.45|146.19|144.89|179
1662029700000|2022-09-01 10:55:00|146.51|145.21|147.11|145.81|147.11|145.81|146.48|145.18|141
1662030000000|2022-09-01 11:00:00|147.17|145.87|147.41|146.11|147.61|146.31|147.16|145.86|216
1662030300000|2022-09-01 11:05:00|147.4|146.1|146.79|145.49|147.41|146.11|146.59|145.29|241
1662030600000|2022-09-01 11:10:00|146.8|145.5|147.72|146.42|147.86|146.56|146.79|145.49|151
1662030900000|2022-09-01 11:15:00|147.71|146.41|147.7|146.4|147.81|146.51|147.55|146.25|227
1662031200000|2022-09-01 11:20:00|147.69|146.39|147.57|146.27|147.73|146.43|147.38|146.08|147
1662031500000|2022-09-01 11:25:00|147.56|146.26|147.21|145.91|147.56|146.26|147.15|145.85|140
1662031800000|2022-09-01 11:30:00|147.24|145.94|147.69|146.39|147.77|146.47|147.1|145.8|135
1662032100000|2022-09-01 11:35:00|147.68|146.38|149.51|148.21|150.2|148.9|147.48|146.18|351
1662032400000|2022-09-01 11:40:00|149.5|148.2|148.93|147.63|149.67|148.37|148.64|147.34|310
1662032700000|2022-09-01 11:45:00|148.88|147.58|148.6|147.3|148.92|147.62|148.25|146.95|138
1662033000000|2022-09-01 11:50:00|148.59|147.29|147.94|146.64|148.63|147.33|147.82|146.52|174
1662033300000|2022-09-01 11:55:00|147.93|146.63|147.95|146.65|148.58|147.28|147.9|146.6|163
1662033600000|2022-09-01 12:00:00|147.96|146.66|148.24|146.94|148.47|147.17|147.89|146.59|229
1662033900000|2022-09-01 12:05:00|148.23|146.93|148.41|147.11|148.92|147.62|148.1|146.8|187
1662034200000|2022-09-01 12:10:00|148.4|147.1|147.9|146.6|148.7|147.4|147.9|146.6|198
1662034500000|2022-09-01 12:15:00|147.89|146.59|147.52|146.22|147.91|146.61|147.36|146.06|178
1662034800000|2022-09-01 12:20:00|147.51|146.21|146.26|144.96|147.51|146.21|146.17|144.87|214
1662035100000|2022-09-01 12:25:00|146.27|144.97|146.69|145.39|146.83|145.53|146.05|144.75|237
1662035400000|2022-09-01 12:30:00|146.68|145.38|145.89|144.59|147.17|145.87|145.89|144.59|274
1662035700000|2022-09-01 12:35:00|145.86|144.56|146.8|145.5|146.85|145.55|145.69|144.39|189
1662036000000|2022-09-01 12:40:00|146.79|145.49|146.42|145.12|146.94|145.64|146.37|145.07|182
1662036300000|2022-09-01 12:45:00|146.4|145.1|146.13|144.83|146.53|145.23|145.96|144.66|192
1662036600000|2022-09-01 12:50:00|146.12|144.82|146.24|144.94|146.37|145.07|145.78|144.48|162
1662036900000|2022-09-01 12:55:00|146.18|144.88|146.01|144.71|146.32|145.02|145.89|144.59|151
1662037200000|2022-09-01 13:00:00|146.02|144.72|145.26|143.96|146.34|145.04|145.07|143.77|215
1662037500000|2022-09-01 13:05:00|145.27|143.97|145.09|143.79|145.75|144.45|144.99|143.69|236
1662037800000|2022-09-01 13:10:00|145.08|143.78|144.99|143.69|145.3|144|144.9|143.6|150
1662038100000|2022-09-01 13:15:00|144.97|143.67|144.92|143.62|145.4|144.1|144.79|143.49|148
1662038400000|2022-09-01 13:20:00|144.9|143.6|144.91|143.61|145.05|143.75|144.72|143.42|141
1662038700000|2022-09-01 13:25:00|144.9|143.6|144.32|143.02|144.9|143.6|144.17|142.87|230
1662039000000|2022-09-01 13:30:00|144.31|143.01|144.01|142.71|144.35|143.05|143.7|142.4|246
1662039300000|2022-09-01 13:35:00|143.93|142.63|144.9|143.6|145.26|143.96|143.91|142.61|317
1662039600000|2022-09-01 13:40:00|144.95|143.65|145.09|143.79|145.52|144.22|144.95|143.65|291
1662039900000|2022-09-01 13:45:00|145.12|143.82|144.43|143.13|145.31|144.01|144.36|143.06|284
1662040200000|2022-09-01 13:50:00|144.44|143.14|144.46|143.16|144.59|143.29|144.12|142.82|215
1662040500000|2022-09-01 13:55:00|144.49|143.19|144.31|143.01|144.49|143.19|143.92|142.62|235
1662040800000|2022-09-01 14:00:00|144.24|142.94|143.18|141.88|144.34|143.04|143|141.7|354
1662041100000|2022-09-01 14:05:00|143.2|141.9|143.16|141.86|143.46|142.16|143.1|141.8|216
1662041400000|2022-09-01 14:10:00|143.14|141.84|142.31|141.01|143.14|141.84|141.96|140.66|292
1662041700000|2022-09-01 14:15:00|142.27|140.97|142.29|140.99|142.35|141.05|141.79|140.49|304
1662042000000|2022-09-01 14:20:00|142.28|140.98|142.99|141.69|143.05|141.75|142.25|140.95|164
1662042300000|2022-09-01 14:25:00|143|141.7|142.98|141.68|143.26|141.96|142.68|141.38|230
1662042600000|2022-09-01 14:30:00|142.99|141.69|142.68|141.38|143|141.7|142.48|141.18|154
1662042900000|2022-09-01 14:35:00|142.67|141.37|142.16|140.86|142.67|141.37|141.92|140.62|219
1662043200000|2022-09-01 14:40:00|142.15|140.85|142.09|140.79|142.41|141.11|141.91|140.61|184
1662043500000|2022-09-01 14:45:00|142.1|140.8|141.33|140.03|142.15|140.85|140.82|139.52|353
1662043800000|2022-09-01 14:50:00|141.31|140.01|140.86|139.56|141.44|140.14|140.78|139.48|306
1662044100000|2022-09-01 14:55:00|140.87|139.57|140.9|139.6|141.23|139.93|140.44|139.14|241
1662044400000|2022-09-01 15:00:00|140.92|139.62|141.4|140.1|141.4|140.1|140.56|139.26|241
1662044700000|2022-09-01 15:05:00|141.41|140.11|142.33|141.03|142.39|141.09|141.41|140.11|209
1662045000000|2022-09-01 15:10:00|142.34|141.04|142.14|140.84|142.73|141.43|141.99|140.69|241
1662045300000|2022-09-01 15:15:00|142.13|140.83|142.54|141.24|142.57|141.27|141.88|140.58|225
1662045600000|2022-09-01 15:20:00|142.55|141.25|142.49|141.19|142.55|141.25|142.12|140.82|147
1662045900000|2022-09-01 15:25:00|142.48|141.18|142|140.7|142.49|141.19|141.93|140.63|157
1662046200000|2022-09-01 15:30:00|142.01|140.71|142.94|141.64|143.01|141.71|142.01|140.71|216
1662046500000|2022-09-01 15:35:00|142.93|141.63|143|141.7|143.13|141.83|142.9|141.6|114
1662046800000|2022-09-01 15:40:00|143.09|141.79|143.18|141.88|143.34|142.04|143.09|141.79|126
1662047100000|2022-09-01 15:45:00|143.16|141.86|143.82|142.52|143.82|142.52|143.14|141.84|94
1662047400000|2022-09-01 15:50:00|143.88|142.58|142.93|141.63|143.96|142.66|142.68|141.38|163
1662047700000|2022-09-01 15:55:00|142.92|141.62|142.58|141.28|142.92|141.62|142.38|141.08|161
1662048000000|2022-09-01 16:00:00|142.65|141.35|142.77|141.47|142.89|141.59|142.41|141.11|165
1662048300000|2022-09-01 16:05:00|142.76|141.46|143.29|141.99|143.41|142.11|142.61|141.31|184
1662048600000|2022-09-01 16:10:00|143.28|141.98|143.14|141.84|143.28|141.98|143|141.7|181
1662048900000|2022-09-01 16:15:00|143.15|141.85|143.14|141.84|143.4|142.1|143.07|141.77|119
1662049200000|2022-09-01 16:20:00|143.13|141.83|142.47|141.17|143.13|141.83|142.41|141.11|170
1662049500000|2022-09-01 16:25:00|142.5|141.2|142.81|141.51|143.15|141.85|142.38|141.08|188
1662049800000|2022-09-01 16:30:00|142.82|141.52|143.11|141.81|143.27|141.97|142.44|141.14|227
1662050100000|2022-09-01 16:35:00|143.13|141.83|142.75|141.45|143.13|141.83|142.21|140.91|280
1662050400000|2022-09-01 16:40:00|142.83|141.53|142.78|141.48|143.02|141.72|142.68|141.38|190
1662050700000|2022-09-01 16:45:00|142.77|141.47|142.68|141.38|142.79|141.49|142.34|141.04|208
1662051000000|2022-09-01 16:50:00|142.69|141.39|142.75|141.45|142.86|141.56|142.44|141.14|167
1662051300000|2022-09-01 16:55:00|142.73|141.43|143.17|141.87|143.22|141.92|142.73|141.43|108
1662051600000|2022-09-01 17:00:00|143.16|141.86|143.19|141.89|143.22|141.92|142.73|141.43|135
1662051900000|2022-09-01 17:05:00|143.21|141.91|143.12|141.82|143.33|142.03|143.01|141.71|177
1662052200000|2022-09-01 17:10:00|143.13|141.83|143.41|142.11|143.42|142.12|142.94|141.64|114
1662052500000|2022-09-01 17:15:00|143.4|142.1|143.46|142.16|143.59|142.29|143.31|142.01|123
1662052800000|2022-09-01 17:20:00|143.47|142.17|144.04|142.74|144.09|142.79|143.47|142.17|115
1662053100000|2022-09-01 17:25:00|144.06|142.76|144.48|143.18|144.61|143.31|143.91|142.61|189
1662053400000|2022-09-01 17:30:00|144.51|143.21|144.35|143.05|144.62|143.32|144.16|142.86|240
1662053700000|2022-09-01 17:35:00|144.36|143.06|144.45|143.15|144.65|143.35|144.28|142.98|211
1662054000000|2022-09-01 17:40:00|144.43|143.13|143.86|142.56|144.45|143.15|143.83|142.53|125
1662054300000|2022-09-01 17:45:00|143.83|142.53|143.44|142.14|143.83|142.53|143.25|141.95|189
1662054600000|2022-09-01 17:50:00|143.45|142.15|143.25|141.95|143.57|142.27|143.22|141.92|101
1662054900000|2022-09-01 17:55:00|143.26|141.96|143.49|142.19|143.56|142.26|143.25|141.95|80
1662055200000|2022-09-01 18:00:00|143.48|142.18|143.48|142.18|143.56|142.26|143.21|141.91|132
1662055500000|2022-09-01 18:05:00|143.5|142.2|143.63|142.33|143.7|142.4|143.42|142.12|157
1662055800000|2022-09-01 18:10:00|143.64|142.34|143.97|142.67|143.97|142.67|143.49|142.19|112
1662056100000|2022-09-01 18:15:00|143.96|142.66|144.06|142.76|144.09|142.79|143.75|142.45|151
1662056400000|2022-09-01 18:20:00|144.07|142.77|144.4|143.1|144.46|143.16|144.02|142.72|123
1662056700000|2022-09-01 18:25:00|144.39|143.09|144.79|143.49|144.8|143.5|144.31|143.01|121
1662057000000|2022-09-01 18:30:00|144.78|143.48|144.98|143.68|145.17|143.87|144.69|143.39|156
1662057300000|2022-09-01 18:35:00|145|143.7|144.79|143.49|145.28|143.98|144.59|143.29|209
1662057600000|2022-09-01 18:40:00|144.78|143.48|145.1|143.8|145.17|143.87|144.75|143.45|113
1662057900000|2022-09-01 18:45:00|145.06|143.76|144.4|143.1|145.06|143.76|144.36|143.06|150
1662058200000|2022-09-01 18:50:00|144.41|143.11|144.72|143.42|144.79|143.49|144.39|143.09|76
1662058500000|2022-09-01 18:55:00|144.71|143.41|144.5|143.2|144.73|143.43|144.41|143.11|126
1662058800000|2022-09-01 19:00:00|144.48|143.18|144.55|143.25|144.75|143.45|144.4|143.1|164
1662059100000|2022-09-01 19:05:00|144.57|143.27|145.24|143.94|145.26|143.96|144.57|143.27|152
1662059400000|2022-09-01 19:10:00|145.23|143.93|145.46|144.16|145.64|144.34|145.18|143.88|141
1662059700000|2022-09-01 19:15:00|145.44|144.14|144.95|143.65|145.45|144.15|144.82|143.52|97
1662060000000|2022-09-01 19:20:00|144.97|143.67|144.85|143.55|145.12|143.82|144.83|143.53|147
1662060300000|2022-09-01 19:25:00|144.84|143.54|144.88|143.58|144.91|143.61|144.67|143.37|92
1662060600000|2022-09-01 19:30:00|144.87|143.57|144.7|143.4|144.87|143.57|144.63|143.33|100
1662060900000|2022-09-01 19:35:00|144.67|143.37|144.95|143.65|144.97|143.67|144.48|143.18|101
1662061200000|2022-09-01 19:40:00|144.89|143.59|145.07|143.77|145.07|143.77|144.8|143.5|91
1662061500000|2022-09-01 19:45:00|145.08|143.78|144.83|143.53|145.2|143.9|144.83|143.53|120
1662061800000|2022-09-01 19:50:00|144.87|143.57|144.93|143.63|145.07|143.77|144.82|143.52|133
1662062100000|2022-09-01 19:55:00|144.91|143.61|145.21|143.91|145.26|143.96|144.83|143.53|83
1662062400000|2022-09-01 20:00:00|145.23|143.93|145.42|144.12|145.43|144.13|144.98|143.68|95
1662062700000|2022-09-01 20:05:00|145.43|144.13|145.95|144.65|146.03|144.73|145.43|144.13|180
1662063000000|2022-09-01 20:10:00|145.96|144.66|145.73|144.43|145.97|144.67|145.55|144.25|133
1662063300000|2022-09-01 20:15:00|145.75|144.45|146.05|144.75|146.06|144.76|145.73|144.43|131
1662063600000|2022-09-01 20:20:00|146.04|144.74|146.1|144.8|146.39|145.09|146.01|144.71|136
1662063900000|2022-09-01 20:25:00|146.12|144.82|146.37|145.07|146.56|145.26|146.11|144.81|105
1662064200000|2022-09-01 20:30:00|146.38|145.08|147.28|145.98|147.33|146.03|146.24|144.94|194
1662064500000|2022-09-01 20:35:00|147.27|145.97|146.67|145.37|147.27|145.97|146.63|145.33|168
1662064800000|2022-09-01 20:40:00|146.68|145.38|146.4|145.1|146.73|145.43|146.34|145.04|128
1662065100000|2022-09-01 20:45:00|146.39|145.09|146.1|144.8|146.55|145.25|146.09|144.79|139
1662065400000|2022-09-01 20:50:00|146.11|144.81|146.55|145.25|146.61|145.31|146.06|144.76|158
1662065700000|2022-09-01 20:55:00|146.5|145.2|146.09|144.79|146.55|145.25|146.04|144.74|117
1662066000000|2022-09-01 21:00:00|146.08|144.78|146.13|144.83|146.4|145.1|145.98|144.68|153
1662066300000|2022-09-01 21:05:00|146.12|144.82|146.18|144.88|146.33|145.03|146.12|144.82|88
1662066600000|2022-09-01 21:10:00|146.2|144.9|146.5|145.2|146.5|145.2|146.2|144.9|33
1662066900000|2022-09-01 21:15:00|146.49|145.19|146.21|144.91|146.7|145.4|146.14|144.84|94
1662067200000|2022-09-01 21:20:00|146.2|144.9|146.09|144.79|146.22|144.92|146.04|144.74|48
1662067500000|2022-09-01 21:25:00|146.07|144.77|145.94|144.64|146.1|144.8|145.87|144.57|46
1662067800000|2022-09-01 21:30:00|145.9|144.6|146.2|144.9|146.2|144.9|145.9|144.6|25
1662068100000|2022-09-01 21:35:00|146.21|144.91|145.93|144.63|146.27|144.97|145.93|144.63|32
1662068400000|2022-09-01 21:40:00|145.92|144.62|145.84|144.54|145.93|144.63|145.79|144.49|27
1662068700000|2022-09-01 21:45:00|145.81|144.51|145.82|144.52|145.95|144.65|145.77|144.47|48
1662069000000|2022-09-01 21:50:00|145.81|144.51|145.71|144.41|145.89|144.59|145.41|144.11|81
1662069300000|2022-09-01 21:55:00|145.7|144.4|146.03|144.73|146.03|144.73|145.48|144.18|39
1662069600000|2022-09-01 22:00:00|146.04|144.74|146.72|145.42|146.76|145.46|146.04|144.74|66
1662070800000|2022-09-01 22:20:00|146.78|145.48|146.65|145.35|146.81|145.51|146.6|145.3|23
1662071100000|2022-09-01 22:25:00|146.66|145.36|146.44|145.14|146.66|145.36|146.44|145.14|33
1662071400000|2022-09-01 22:30:00|146.43|145.13|146.53|145.23|146.53|145.23|146.35|145.05|25
1662071700000|2022-09-01 22:35:00|146.52|145.22|146.63|145.33|146.64|145.34|146.47|145.17|47
1662072000000|2022-09-01 22:40:00|146.59|145.29|146.52|145.22|146.81|145.51|146.5|145.2|59
1662072300000|2022-09-01 22:45:00|146.51|145.21|146.82|145.52|146.83|145.53|146.49|145.19|53
1662072600000|2022-09-01 22:50:00|146.83|145.53|147.02|145.72|147.09|145.79|146.83|145.53|57
1662072900000|2022-09-01 22:55:00|147.01|145.71|147.68|146.38|147.72|146.42|147.01|145.71|59
1662073200000|2022-09-01 23:00:00|147.66|146.36|147.14|145.84|147.66|146.36|146.78|145.48|102
1662073500000|2022-09-01 23:05:00|147.13|145.83|147.33|146.03|147.37|146.07|146.93|145.63|62
1662073800000|2022-09-01 23:10:00|147.31|146.01|147.51|146.21|147.54|146.24|147.18|145.88|48
1662074100000|2022-09-01 23:15:00|147.52|146.22|148.62|147.32|148.91|147.61|147.32|146.02|176
1662074400000|2022-09-01 23:20:00|148.59|147.29|147.84|146.54|148.59|147.29|147.78|146.48|121
1662074700000|2022-09-01 23:25:00|147.82|146.52|147.78|146.48|148.08|146.78|147.71|146.41|80
1662075000000|2022-09-01 23:30:00|147.76|146.46|147.97|146.67|148.02|146.72|147.57|146.27|119
1662075300000|2022-09-01 23:35:00|147.98|146.68|148.73|147.43|148.76|147.46|147.98|146.68|94
1662075600000|2022-09-01 23:40:00|148.72|147.42|148.36|147.06|148.72|147.42|148.18|146.88|110
1662075900000|2022-09-01 23:45:00|148.34|147.04|148.28|146.98|148.34|147.04|148|146.7|76
1662076200000|2022-09-01 23:50:00|148.27|146.97|149.21|147.91|149.34|148.04|148.26|146.96|144
1662076500000|2022-09-01 23:55:00|149.2|147.9|148.68|147.38|149.2|147.9|148.5|147.2|103
1662076800000|2022-09-02 00:00:00|148.71|147.41|151.93|150.63|154.54|153.24|148.5|147.2|591
1662077100000|2022-09-02 00:05:00|151.94|150.64|152.29|150.99|153.24|151.94|151.83|150.53|464
1662077400000|2022-09-02 00:10:00|152.24|150.94|152.53|151.23|153.03|151.73|152.02|150.72|326
1662077700000|2022-09-02 00:15:00|152.48|151.18|152.29|150.99|153.16|151.86|152.21|150.91|278
1662078000000|2022-09-02 00:20:00|152.27|150.97|152.23|150.93|152.73|151.43|152.19|150.89|211
1662078300000|2022-09-02 00:25:00|152.24|150.94|151.65|150.35|152.41|151.11|151.54|150.24|175
1662078600000|2022-09-02 00:30:00|151.59|150.29|151.7|150.4|151.84|150.54|150.82|149.52|169
1662078900000|2022-09-02 00:35:00|151.67|150.37|151.31|150.01|151.74|150.44|151.03|149.73|165
1662079200000|2022-09-02 00:40:00|151.32|150.02|151.96|150.66|152.06|150.76|151.15|149.85|119
1662079500000|2022-09-02 00:45:00|151.97|150.67|152.67|151.37|152.7|151.4|151.8|150.5|179
1662079800000|2022-09-02 00:50:00|152.65|151.35|152.33|151.03|153.27|151.97|152.31|151.01|181
1662080100000|2022-09-02 00:55:00|152.36|151.06|151.41|150.11|152.41|151.11|151.4|150.1|137
1662080400000|2022-09-02 01:00:00|151.4|150.1|150.7|149.4|151.75|150.45|150.52|149.22|219
1662080700000|2022-09-02 01:05:00|150.67|149.37|149.5|148.2|150.9|149.6|149.5|148.2|182
1662081000000|2022-09-02 01:10:00|149.51|148.21|149.94|148.64|149.97|148.67|149.5|148.2|138
1662081300000|2022-09-02 01:15:00|149.98|148.68|150.09|148.79|150.32|149.02|149.98|148.68|90
1662081600000|2022-09-02 01:20:00|150.1|148.8|151.48|150.18|151.48|150.18|149.56|148.26|202
1662081900000|2022-09-02 01:25:00|151.53|150.23|150.84|149.54|151.59|150.29|150.82|149.52|193
1662082200000|2022-09-02 01:30:00|150.75|149.45|150.85|149.55|150.96|149.66|150.58|149.28|130
1662082500000|2022-09-02 01:35:00|150.82|149.52|150.78|149.48|151.18|149.88|150.66|149.36|95
1662082800000|2022-09-02 01:40:00|150.76|149.46|150.27|148.97|150.78|149.48|150.16|148.86|124
1662083100000|2022-09-02 01:45:00|150.28|148.98|150.79|149.49|151.01|149.71|150.19|148.89|93
1662083400000|2022-09-02 01:50:00|150.8|149.5|151.28|149.98|151.4|150.1|150.79|149.49|148
1662083700000|2022-09-02 01:55:00|151.29|149.99|150.9|149.6|151.31|150.01|150.89|149.59|91
1662084000000|2022-09-02 02:00:00|150.91|149.61|151.23|149.93|151.23|149.93|150.87|149.57|63
1662084300000|2022-09-02 02:05:00|151.3|150|150.69|149.39|151.34|150.04|150.69|149.39|77
1662084600000|2022-09-02 02:10:00|150.66|149.36|151.04|149.74|151.29|149.99|150.46|149.16|180
1662084900000|2022-09-02 02:15:00|151.07|149.77|150.41|149.11|151.13|149.83|150.37|149.07|120
1662085200000|2022-09-02 02:20:00|150.4|149.1|150.26|148.96|150.69|149.39|150.19|148.89|101
1662085500000|2022-09-02 02:25:00|150.27|148.97|150.2|148.9|150.48|149.18|150.19|148.89|80
1662085800000|2022-09-02 02:30:00|150.22|148.92|149.95|148.65|150.26|148.96|149.81|148.51|135
1662086100000|2022-09-02 02:35:00|149.96|148.66|150|148.7|150.12|148.82|149.89|148.59|56
1662086400000|2022-09-02 02:40:00|150.02|148.72|150.82|149.52|151.23|149.93|150.01|148.71|157
1662086700000|2022-09-02 02:45:00|150.81|149.51|151.16|149.86|151.39|150.09|150.76|149.46|114
1662087000000|2022-09-02 02:50:00|151.17|149.87|150.95|149.65|151.32|150.02|150.95|149.65|106
1662087300000|2022-09-02 02:55:00|150.96|149.66|150.77|149.47|151.09|149.79|150.77|149.47|80
1662087600000|2022-09-02 03:00:00|150.75|149.45|152.64|151.34|153.08|151.78|150.75|149.45|448
1662087900000|2022-09-02 03:05:00|152.63|151.33|152.31|151.01|152.7|151.4|152.15|150.85|258
1662088200000|2022-09-02 03:10:00|152.33|151.03|152.51|151.21|152.69|151.39|152.33|151.03|200
1662088500000|2022-09-02 03:15:00|152.48|151.18|153.09|151.79|153.09|151.79|152.47|151.17|146
1662088800000|2022-09-02 03:20:00|153.15|151.85|152.62|151.32|153.22|151.92|152.48|151.18|128
1662089100000|2022-09-02 03:25:00|152.6|151.3|152.23|150.93|152.6|151.3|152.03|150.73|128
1662089400000|2022-09-02 03:30:00|152.22|150.92|152.24|150.94|152.42|151.12|152.19|150.89|117
1662089700000|2022-09-02 03:35:00|152.23|150.93|152.66|151.36|152.67|151.37|152.23|150.93|106
1662090000000|2022-09-02 03:40:00|152.65|151.35|152.7|151.4|152.71|151.41|152.41|151.11|63
1662090300000|2022-09-02 03:45:00|152.74|151.44|152.7|151.4|152.85|151.55|152.4|151.1|88
1662090600000|2022-09-02 03:50:00|152.71|151.41|153.39|152.09|153.88|152.58|152.71|151.41|226
1662090900000|2022-09-02 03:55:00|153.41|152.11|153.48|152.18|153.79|152.49|153.41|152.11|85
1662091200000|2022-09-02 04:00:00|153.51|152.21|153.55|152.25|153.82|152.52|153.47|152.17|93
1662091500000|2022-09-02 04:05:00|153.54|152.24|152.91|151.61|153.6|152.3|152.88|151.58|108
1662091800000|2022-09-02 04:10:00|152.9|151.6|153.08|151.78|153.35|152.05|152.89|151.59|70
1662092100000|2022-09-02 04:15:00|153.09|151.79|153.58|152.28|153.58|152.28|153.08|151.78|82
1662092400000|2022-09-02 04:20:00|153.57|152.27|153.37|152.07|153.8|152.5|153.3|152|177
1662092700000|2022-09-02 04:25:00|153.35|152.05|153.3|152|153.4|152.1|153.14|151.84|85
1662093000000|2022-09-02 04:30:00|153.31|152.01|153.1|151.8|153.45|152.15|153.09|151.79|102
1662093300000|2022-09-02 04:35:00|153.09|151.79|152.75|151.45|153.37|152.07|152.71|151.41|87
1662093600000|2022-09-02 04:40:00|152.71|151.41|152.53|151.23|152.84|151.54|152.42|151.12|98
1662093900000|2022-09-02 04:45:00|152.52|151.22|152.53|151.23|152.78|151.48|152.38|151.08|107
1662094200000|2022-09-02 04:50:00|152.52|151.22|152.3|151|152.69|151.39|152.28|150.98|94
1662094500000|2022-09-02 04:55:00|152.32|151.02|152.02|150.72|152.37|151.07|151.73|150.43|177
1662094800000|2022-09-02 05:00:00|152.03|150.73|152.03|150.73|152.22|150.92|151.84|150.54|129
1662095100000|2022-09-02 05:05:00|152.07|150.77|152.15|150.85|152.31|151.01|152.07|150.77|53
1662095400000|2022-09-02 05:10:00|152.16|150.86|151.91|150.61|152.33|151.03|151.81|150.51|114
1662095700000|2022-09-02 05:15:00|151.9|150.6|151.85|150.55|151.9|150.6|151.54|150.24|123
1662096000000|2022-09-02 05:20:00|151.88|150.58|152.81|151.51|152.85|151.55|151.7|150.4|166
1662096300000|2022-09-02 05:25:00|152.8|151.5|153.22|151.92|153.66|152.36|152.78|151.48|235
1662096600000|2022-09-02 05:30:00|153.21|151.91|154.8|153.5|155.37|154.07|153.01|151.71|355
1662096900000|2022-09-02 05:35:00|154.81|153.51|154.94|153.64|155.47|154.17|154.64|153.34|178
1662097200000|2022-09-02 05:40:00|154.93|153.63|154.41|153.11|155.02|153.72|154.26|152.96|162
1662097500000|2022-09-02 05:45:00|154.4|153.1|154.46|153.16|154.62|153.32|154.1|152.8|140
1662097800000|2022-09-02 05:50:00|154.47|153.17|154.82|153.52|155.09|153.79|154.47|153.17|129
1662098100000|2022-09-02 05:55:00|154.83|153.53|155.27|153.97|155.37|154.07|154.7|153.4|88
1662098400000|2022-09-02 06:00:00|155.26|153.96|155.68|154.38|156.17|154.87|155.2|153.9|234
1662098700000|2022-09-02 06:05:00|155.66|154.36|154.31|153.01|155.72|154.42|154.31|153.01|216
1662099000000|2022-09-02 06:10:00|154.32|153.02|154.15|152.85|154.63|153.33|154.15|152.85|142
1662099300000|2022-09-02 06:15:00|154.18|152.88|154.14|152.84|154.36|153.06|153.7|152.4|163
1662099600000|2022-09-02 06:20:00|154.16|152.86|154.53|153.23|154.96|153.66|154.12|152.82|120
1662099900000|2022-09-02 06:25:00|154.52|153.22|154.59|153.29|154.74|153.44|154.49|153.19|74
1662100200000|2022-09-02 06:30:00|154.56|153.26|154.37|153.07|154.84|153.54|154.29|152.99|77
1662100500000|2022-09-02 06:35:00|154.36|153.06|154.31|153.01|154.63|153.33|154.23|152.93|86
1662100800000|2022-09-02 06:40:00|154.29|152.99|154.4|153.1|154.64|153.34|154.22|152.92|65
1662101100000|2022-09-02 06:45:00|154.39|153.09|153.96|152.66|154.39|153.09|153.73|152.43|119
1662101400000|2022-09-02 06:50:00|153.92|152.62|153.55|152.25|154.01|152.71|153.51|152.21|79
1662101700000|2022-09-02 06:55:00|153.56|152.26|153.42|152.12|153.77|152.47|153.32|152.02|132
1662102000000|2022-09-02 07:00:00|153.43|152.13|153.72|152.42|153.83|152.53|153.42|152.12|141
1662102300000|2022-09-02 07:05:00|153.71|152.41|153.23|151.93|153.85|152.55|153.03|151.73|170
1662102600000|2022-09-02 07:10:00|153.24|151.94|153.61|152.31|153.67|152.37|153.23|151.93|81
1662102900000|2022-09-02 07:15:00|153.62|152.32|153.21|151.91|153.79|152.49|153.19|151.89|97
1662103200000|2022-09-02 07:20:00|153.22|151.92|153.65|152.35|153.65|152.35|153.22|151.92|97
1662103500000|2022-09-02 07:25:00|153.64|152.34|153.69|152.39|153.94|152.64|153.64|152.34|114
1662103800000|2022-09-02 07:30:00|153.73|152.43|153.42|152.12|153.73|152.43|152.94|151.64|127
1662104100000|2022-09-02 07:35:00|153.43|152.13|153.43|152.13|153.49|152.19|153.27|151.97|84
1662104400000|2022-09-02 07:40:00|153.44|152.14|153.42|152.12|153.46|152.16|153.32|152.02|54
1662104700000|2022-09-02 07:45:00|153.43|152.13|153.9|152.6|153.9|152.6|153.39|152.09|96
1662105000000|2022-09-02 07:50:00|153.93|152.63|154.12|152.82|154.17|152.87|153.88|152.58|86
1662105300000|2022-09-02 07:55:00|154.11|152.81|153.64|152.34|154.12|152.82|153.63|152.33|72
1662105600000|2022-09-02 08:00:00|153.63|152.33|153.78|152.48|153.89|152.59|153.34|152.04|121
1662105900000|2022-09-02 08:05:00|153.77|152.47|152.73|151.43|153.77|152.47|152.52|151.22|151
1662106200000|2022-09-02 08:10:00|152.72|151.42|152|150.7|152.72|151.42|151.9|150.6|164
1662106500000|2022-09-02 08:15:00|152.01|150.71|151.65|150.35|152.15|150.85|151.65|150.35|149
1662106800000|2022-09-02 08:20:00|151.66|150.36|151.94|150.64|151.99|150.69|151.65|150.35|75
1662107100000|2022-09-02 08:25:00|151.95|150.65|151.7|150.4|152.05|150.75|151.66|150.36|107
1662107400000|2022-09-02 08:30:00|151.71|150.41|151.96|150.66|152.21|150.91|151.71|150.41|89
1662107700000|2022-09-02 08:35:00|151.99|150.69|152.08|150.78|152.54|151.24|151.99|150.69|104
1662108000000|2022-09-02 08:40:00|152.07|150.77|152.26|150.96|152.37|151.07|151.88|150.58|141
1662108300000|2022-09-02 08:45:00|152.24|150.94|152.1|150.8|152.24|150.94|151.9|150.6|86
1662108600000|2022-09-02 08:50:00|152.11|150.81|152.02|150.72|152.3|151|152.02|150.72|152
1662108900000|2022-09-02 08:55:00|152.01|150.71|151.83|150.53|152.01|150.71|151.8|150.5|50
1662109200000|2022-09-02 09:00:00|151.82|150.52|151.49|150.19|151.93|150.63|151.49|150.19|74
1662109500000|2022-09-02 09:05:00|151.51|150.21|151.09|149.79|151.57|150.27|151.09|149.79|105
1662109800000|2022-09-02 09:10:00|151.13|149.83|151.23|149.93|151.41|150.11|151.13|149.83|75
1662110100000|2022-09-02 09:15:00|151.22|149.92|151.58|150.28|151.66|150.36|151.22|149.92|63
1662110400000|2022-09-02 09:20:00|151.55|150.25|151.97|150.67|152.19|150.89|151.5|150.2|142
1662110700000|2022-09-02 09:25:00|151.98|150.68|152.24|150.94|152.27|150.97|151.98|150.68|124
1662111000000|2022-09-02 09:30:00|152.22|150.92|151.91|150.61|152.24|150.94|151.91|150.61|71
1662111300000|2022-09-02 09:35:00|151.89|150.59|152.07|150.77|152.24|150.94|151.89|150.59|62
1662111600000|2022-09-02 09:40:00|152.05|150.75|152.14|150.84|152.15|150.85|152|150.7|38
1662111900000|2022-09-02 09:45:00|152.13|150.83|152.12|150.82|152.19|150.89|152.1|150.8|40
1662112200000|2022-09-02 09:50:00|152.13|150.83|152.24|150.94|152.25|150.95|152.01|150.71|62
1662112500000|2022-09-02 09:55:00|152.23|150.93|152.6|151.3|152.79|151.49|152.23|150.93|92
1662112800000|2022-09-02 10:00:00|152.59|151.29|152.41|151.11|152.59|151.29|152.27|150.97|76
1662113100000|2022-09-02 10:05:00|152.4|151.1|152.6|151.3|152.63|151.33|152.21|150.91|69
1662113400000|2022-09-02 10:10:00|152.62|151.32|152.62|151.32|152.96|151.66|152.58|151.28|67
1662113700000|2022-09-02 10:15:00|152.63|151.33|152.3|151|152.63|151.33|152.3|151|73
1662114000000|2022-09-02 10:20:00|152.31|151.01|152.09|150.79|152.48|151.18|152.09|150.79|69
1662114300000|2022-09-02 10:25:00|152.1|150.8|152.15|150.85|152.22|150.92|151.99|150.69|42
1662114600000|2022-09-02 10:30:00|152.18|150.88|151.28|149.98|152.19|150.89|151.13|149.83|149
1662114900000|2022-09-02 10:35:00|151.29|149.99|151.17|149.87|151.59|150.29|151.13|149.83|130
1662115200000|2022-09-02 10:40:00|151.15|149.85|151.14|149.84|151.26|149.96|150.93|149.63|129
1662115500000|2022-09-02 10:45:00|151.15|149.85|151.35|150.05|151.36|150.06|151.13|149.83|72
1662115800000|2022-09-02 10:50:00|151.36|150.06|151.41|150.11|151.42|150.12|151.09|149.79|66
1662116100000|2022-09-02 10:55:00|151.48|150.18|151.3|150|151.54|150.24|151.23|149.93|87
1662116400000|2022-09-02 11:00:00|151.29|149.99|151.46|150.16|151.57|150.27|151.22|149.92|121
1662116700000|2022-09-02 11:05:00|151.47|150.17|152.11|150.81|152.18|150.88|151.47|150.17|137
1662117000000|2022-09-02 11:10:00|152.12|150.82|151.76|150.46|152.2|150.9|151.54|150.24|137
1662117300000|2022-09-02 11:15:00|151.77|150.47|151.57|150.27|152.05|150.75|151.54|150.24|94
1662117600000|2022-09-02 11:20:00|151.54|150.24|151.23|149.93|151.61|150.31|151.12|149.82|109
1662117900000|2022-09-02 11:25:00|151.24|149.94|151.63|150.33|151.66|150.36|151.23|149.93|60
1662118200000|2022-09-02 11:30:00|151.62|150.32|152.09|150.79|152.09|150.79|151.41|150.11|127
1662118500000|2022-09-02 11:35:00|152.1|150.8|153.59|152.29|154.22|152.92|152.1|150.8|323
1662118800000|2022-09-02 11:40:00|153.58|152.28|155.23|153.93|155.54|154.24|153.21|151.91|247
1662119100000|2022-09-02 11:45:00|155.22|153.92|155.47|154.17|155.49|154.19|154.5|153.2|334
1662119400000|2022-09-02 11:50:00|155.41|154.11|156.29|154.99|156.3|155|154.91|153.61|198
1662119700000|2022-09-02 11:55:00|156.28|154.98|155.73|154.43|156.29|154.99|155.4|154.1|217
1662120000000|2022-09-02 12:00:00|155.71|154.41|156.57|155.27|157.19|155.89|155.47|154.17|220
1662120300000|2022-09-02 12:05:00|156.56|155.26|156.99|155.69|157.55|156.25|156.47|155.17|237
1662120600000|2022-09-02 12:10:00|156.98|155.68|156.12|154.82|157.22|155.92|156.02|154.72|239
1662120900000|2022-09-02 12:15:00|156.13|154.83|155.13|153.83|156.31|155.01|155.02|153.72|240
1662121200000|2022-09-02 12:20:00|155.14|153.84|155.92|154.62|155.94|154.64|154.94|153.64|263
1662121500000|2022-09-02 12:25:00|155.94|154.64|155.45|154.15|156.91|155.61|155.12|153.82|345
1662121800000|2022-09-02 12:30:00|155.46|154.16|156.14|154.84|156.71|155.41|155.46|154.16|496
1662122100000|2022-09-02 12:35:00|156.17|154.87|158.31|157.01|159.65|158.35|156.15|154.85|456
1662122400000|2022-09-02 12:40:00|158.34|157.04|156.81|155.51|158.43|157.13|156.78|155.48|354
1662122700000|2022-09-02 12:45:00|156.79|155.49|156.66|155.36|157.6|156.3|155.98|154.68|369
1662123000000|2022-09-02 12:50:00|156.63|155.33|156.13|154.83|157.07|155.77|156.13|154.83|244
1662123300000|2022-09-02 12:55:00|156.11|154.81|156.35|155.05|156.81|155.51|156.05|154.75|161
1662123600000|2022-09-02 13:00:00|156.36|155.06|156.94|155.64|157.18|155.88|156.21|154.91|198
1662123900000|2022-09-02 13:05:00|156.89|155.59|157.02|155.72|157.11|155.81|156.6|155.3|210
1662124200000|2022-09-02 13:10:00|156.99|155.69|157.4|156.1|157.65|156.35|156.91|155.61|147
1662124500000|2022-09-02 13:15:00|157.41|156.11|157.5|156.2|157.81|156.51|157.36|156.06|142
1662124800000|2022-09-02 13:20:00|157.51|156.21|156.7|155.4|157.51|156.21|156.64|155.34|190
1662125100000|2022-09-02 13:25:00|156.72|155.42|155.97|154.67|156.8|155.5|155.76|154.46|200
1662125400000|2022-09-02 13:30:00|156|154.7|155.58|154.28|156.14|154.84|155.44|154.14|259
1662125700000|2022-09-02 13:35:00|155.57|154.27|155.98|154.68|156.2|154.9|155.53|154.23|168
1662126000000|2022-09-02 13:40:00|155.99|154.69|155.68|154.38|156.08|154.78|155.49|154.19|178
1662126300000|2022-09-02 13:45:00|155.67|154.37|156.01|154.71|156.35|155.05|155.67|154.37|150
1662126600000|2022-09-02 13:50:00|156.02|154.72|155.3|154|156.4|155.1|155.3|154|138
1662126900000|2022-09-02 13:55:00|155.31|154.01|155.37|154.07|155.75|154.45|155.27|153.97|146
1662127200000|2022-09-02 14:00:00|155.42|154.12|154.48|153.18|155.45|154.15|154.28|152.98|252
1662127500000|2022-09-02 14:05:00|154.49|153.19|155.05|153.75|155.08|153.78|154.48|153.18|135
1662127800000|2022-09-02 14:10:00|155.06|153.76|155.86|154.56|155.87|154.57|155.06|153.76|133
1662128100000|2022-09-02 14:15:00|155.88|154.58|155.7|154.4|155.89|154.59|155.52|154.22|146
1662128400000|2022-09-02 14:20:00|155.72|154.42|155.81|154.51|156.12|154.82|155.64|154.34|132
1662128700000|2022-09-02 14:25:00|155.82|154.52|155.93|154.63|156.11|154.81|155.7|154.4|104
1662129000000|2022-09-02 14:30:00|155.9|154.6|156.14|154.84|156.41|155.11|155.9|154.6|123
1662129300000|2022-09-02 14:35:00|156.16|154.86|156.6|155.3|157.07|155.77|156.16|154.86|153
1662129600000|2022-09-02 14:40:00|156.56|155.26|156.13|154.83|156.71|155.41|156.13|154.83|166
1662129900000|2022-09-02 14:45:00|156.12|154.82|155.88|154.58|156.22|154.92|155.87|154.57|106
1662130200000|2022-09-02 14:50:00|155.89|154.59|155.69|154.39|156.15|154.85|155.69|154.39|96
1662130500000|2022-09-02 14:55:00|155.68|154.38|156.08|154.78|156.13|154.83|155.41|154.11|110
1662130800000|2022-09-02 15:00:00|156.09|154.79|156.43|155.13|156.51|155.21|155.99|154.69|131
1662131100000|2022-09-02 15:05:00|156.42|155.12|155.79|154.49|156.55|155.25|155.67|154.37|111
1662131400000|2022-09-02 15:10:00|155.78|154.48|156.02|154.72|156.09|154.79|155.63|154.33|83
1662131700000|2022-09-02 15:15:00|156.01|154.71|155.86|154.56|156.01|154.71|155.69|154.39|85
1662132000000|2022-09-02 15:20:00|155.85|154.55|155.2|153.9|155.99|154.69|155.2|153.9|146
1662132300000|2022-09-02 15:25:00|155.26|153.96|155.7|154.4|155.73|154.43|155.26|153.96|87
1662132600000|2022-09-02 15:30:00|155.69|154.39|155.49|154.19|155.93|154.63|155.49|154.19|98
1662132900000|2022-09-02 15:35:00|155.5|154.2|155.32|154.02|155.62|154.32|155.26|153.96|102
1662133200000|2022-09-02 15:40:00|155.33|154.03|155.37|154.07|155.39|154.09|155.15|153.85|70
1662133500000|2022-09-02 15:45:00|155.38|154.08|156.01|154.71|156.12|154.82|155.38|154.08|83
1662133800000|2022-09-02 15:50:00|156.02|154.72|156.35|155.05|156.44|155.14|156.01|154.71|120
1662134100000|2022-09-02 15:55:00|156.36|155.06|156.18|154.88|156.51|155.21|156.17|154.87|96
1662134400000|2022-09-02 16:00:00|156.2|154.9|155.89|154.59|156.42|155.12|155.85|154.55|121
1662134700000|2022-09-02 16:05:00|155.88|154.58|155.99|154.69|156.17|154.87|155.86|154.56|139
1662135000000|2022-09-02 16:10:00|156.06|154.76|155.52|154.22|156.06|154.76|155.52|154.22|72
1662135300000|2022-09-02 16:15:00|155.51|154.21|155.17|153.87|155.52|154.22|155.15|153.85|109
1662135600000|2022-09-02 16:20:00|155.15|153.85|154.63|153.33|155.18|153.88|154.46|153.16|149
1662135900000|2022-09-02 16:25:00|154.62|153.32|154.67|153.37|154.81|153.51|154.35|153.05|107
1662136200000|2022-09-02 16:30:00|154.66|153.36|154.24|152.94|154.87|153.57|154.13|152.83|168
1662136500000|2022-09-02 16:35:00|154.25|152.95|153.87|152.57|154.34|153.04|153.19|151.89|188
1662136800000|2022-09-02 16:40:00|153.84|152.54|153.56|152.26|153.92|152.62|153.52|152.22|199
1662137100000|2022-09-02 16:45:00|153.55|152.25|153.28|151.98|153.66|152.36|153.24|151.94|177
1662137400000|2022-09-02 16:50:00|153.31|152.01|153.45|152.15|153.46|152.16|152.92|151.62|224
1662137700000|2022-09-02 16:55:00|153.44|152.14|153.26|151.96|153.44|152.14|152.87|151.57|134
1662138000000|2022-09-02 17:00:00|153.25|151.95|152.76|151.46|153.31|152.01|152.31|151.01|189
1662138300000|2022-09-02 17:05:00|152.77|151.47|152.55|151.25|152.86|151.56|152.44|151.14|167
1662138600000|2022-09-02 17:10:00|152.57|151.27|152.37|151.07|152.63|151.33|151.97|150.67|159
1662138900000|2022-09-02 17:15:00|152.35|151.05|153.09|151.79|153.09|151.79|152.25|150.95|192
1662139200000|2022-09-02 17:20:00|153.07|151.77|151.8|150.5|153.07|151.77|151.54|150.24|286
1662139500000|2022-09-02 17:25:00|151.79|150.49|151.94|150.64|152.09|150.79|151.54|150.24|203
1662139800000|2022-09-02 17:30:00|151.92|150.62|151.95|150.65|152.06|150.76|151.53|150.23|168
1662140100000|2022-09-02 17:35:00|151.96|150.66|152.25|150.95|152.37|151.07|151.83|150.53|174
1662140400000|2022-09-02 17:40:00|152.24|150.94|151.98|150.68|152.24|150.94|151.53|150.23|138
1662140700000|2022-09-02 17:45:00|151.97|150.67|151.54|150.24|152.22|150.92|151.52|150.22|145
1662141000000|2022-09-02 17:50:00|151.46|150.16|151.55|150.25|151.7|150.4|151.13|149.83|200
1662141300000|2022-09-02 17:55:00|151.54|150.24|151.87|150.57|151.88|150.58|151.49|150.19|123
1662141600000|2022-09-02 18:00:00|151.86|150.56|152.03|150.73|152.04|150.74|151.48|150.18|142
1662141900000|2022-09-02 18:05:00|151.99|150.69|152.2|150.9|152.2|150.9|151.96|150.66|141
1662142200000|2022-09-02 18:10:00|152.18|150.88|151.26|149.96|152.2|150.9|151.15|149.85|111
1662142500000|2022-09-02 18:15:00|151.25|149.95|151.8|150.5|151.8|150.5|151.11|149.81|136
1662142800000|2022-09-02 18:20:00|151.79|150.49|151.9|150.6|151.92|150.62|151.51|150.21|144
1662143100000|2022-09-02 18:25:00|151.87|150.57|152.17|150.87|152.37|151.07|151.77|150.47|179
1662143400000|2022-09-02 18:30:00|152.2|150.9|151.78|150.48|152.35|151.05|151.65|150.35|108
1662143700000|2022-09-02 18:35:00|151.83|150.53|152.29|150.99|152.51|151.21|151.83|150.53|116
1662144000000|2022-09-02 18:40:00|152.27|150.97|152.28|150.98|152.53|151.23|152.06|150.76|129
1662144300000|2022-09-02 18:45:00|152.27|150.97|152.05|150.75|152.39|151.09|151.86|150.56|126
1662144600000|2022-09-02 18:50:00|152.09|150.79|151.92|150.62|152.26|150.96|151.77|150.47|114
1662144900000|2022-09-02 18:55:00|151.91|150.61|151.84|150.54|151.93|150.63|151.75|150.45|82
1662145200000|2022-09-02 19:00:00|151.82|150.52|151.92|150.62|152.02|150.72|151.7|150.4|65
1662145500000|2022-09-02 19:05:00|151.91|150.61|151.96|150.66|151.97|150.67|151.54|150.24|73
1662145800000|2022-09-02 19:10:00|151.95|150.65|152.18|150.88|152.18|150.88|151.78|150.48|70
1662146100000|2022-09-02 19:15:00|152.19|150.89|152.15|150.85|152.5|151.2|151.89|150.59|118
1662146400000|2022-09-02 19:20:00|152.13|150.83|151.37|150.07|152.45|151.15|151.3|150|201
1662146700000|2022-09-02 19:25:00|151.36|150.06|151.87|150.57|151.96|150.66|151.28|149.98|148
1662147000000|2022-09-02 19:30:00|151.85|150.55|151.25|149.95|151.89|150.59|151.07|149.77|174
1662147300000|2022-09-02 19:35:00|151.24|149.94|151.07|149.77|151.34|150.04|151.03|149.73|182
1662147600000|2022-09-02 19:40:00|151.06|149.76|149.56|148.26|151.11|149.81|149.1|147.8|229
1662147900000|2022-09-02 19:45:00|149.58|148.28|150|148.7|150.04|148.74|149.58|148.28|183
1662148200000|2022-09-02 19:50:00|149.99|148.69|149.95|148.65|150.22|148.92|149.74|148.44|170
1662148500000|2022-09-02 19:55:00|149.96|148.66|150.02|148.72|150.13|148.83|149.78|148.48|166
1662148800000|2022-09-02 20:00:00|150.04|148.74|149.81|148.51|150.04|148.74|149.62|148.32|181
1662149100000|2022-09-02 20:05:00|149.79|148.49|150.09|148.79|150.11|148.81|149.69|148.39|85
1662149400000|2022-09-02 20:10:00|150.11|148.81|150.21|148.91|150.23|148.93|149.97|148.67|89
1662149700000|2022-09-02 20:15:00|150.22|148.92|150.25|148.95|150.32|149.02|150.03|148.73|85
1662150000000|2022-09-02 20:20:00|150.24|148.94|150.32|149.02|150.37|149.07|149.99|148.69|98
1662150300000|2022-09-02 20:25:00|150.31|149.01|150.3|149|150.33|149.03|150.12|148.82|69
1662150600000|2022-09-02 20:30:00|150.32|149.02|150.48|149.18|150.48|149.18|150.28|148.98|65
1662150900000|2022-09-02 20:35:00|150.47|149.17|150.29|148.99|150.47|149.17|150.27|148.97|55
1662151200000|2022-09-02 20:40:00|150.3|149|150.12|148.82|150.38|149.08|150.09|148.79|51
1662151500000|2022-09-02 20:45:00|150.16|148.86|150.13|148.83|150.24|148.94|150.07|148.77|39
1662151800000|2022-09-02 20:50:00|150.12|148.82|149.88|148.58|150.13|148.83|149.8|148.5|42
1662152100000|2022-09-02 20:55:00|149.89|148.59|150.5|149.2|150.58|149.28|149.89|148.59|104
1662188400000|2022-09-03 07:00:00|157.05|155.75|157.16|155.86|157.44|156.14|157.05|155.75|52
1662188700000|2022-09-03 07:05:00|157.17|155.87|156.15|154.85|157.17|155.87|156|154.7|122
1662189000000|2022-09-03 07:10:00|156.14|154.84|155.27|153.97|156.14|154.84|155.26|153.96|90
1662189300000|2022-09-03 07:15:00|155.26|153.96|155.69|154.39|155.8|154.5|155.13|153.83|121
1662189600000|2022-09-03 07:20:00|155.68|154.38|155.79|154.49|155.93|154.63|155.3|154|110
1662189900000|2022-09-03 07:25:00|155.8|154.5|155.11|153.81|155.83|154.53|155.11|153.81|61
1662190200000|2022-09-03 07:30:00|155.12|153.82|155.03|153.73|155.26|153.96|154.94|153.64|124
1662190500000|2022-09-03 07:35:00|155.04|153.74|155.05|153.75|155.12|153.82|154.67|153.37|58
1662190800000|2022-09-03 07:40:00|155.04|153.74|154.93|153.63|155.07|153.77|154.67|153.37|67
1662191100000|2022-09-03 07:45:00|154.89|153.59|154.09|152.79|154.89|153.59|154.09|152.79|151
1662191400000|2022-09-03 07:50:00|154.08|152.78|154.08|152.78|154.13|152.83|153.48|152.18|319
1662191700000|2022-09-03 07:55:00|154.09|152.79|153.7|152.4|154.39|153.09|152.73|151.43|271
1662192000000|2022-09-03 08:00:00|153.66|152.36|153.39|152.09|153.91|152.61|153.35|152.05|126
1662192300000|2022-09-03 08:05:00|153.38|152.08|153.71|152.41|153.77|152.47|153.34|152.04|95
1662192600000|2022-09-03 08:10:00|153.72|152.42|153.33|152.03|153.81|152.51|153.19|151.89|80
1662192900000|2022-09-03 08:15:00|153.34|152.04|153.53|152.23|153.75|152.45|153.33|152.03|70
1662193200000|2022-09-03 08:20:00|153.45|152.15|152.92|151.62|153.45|152.15|152.69|151.39|109
1662193500000|2022-09-03 08:25:00|152.91|151.61|153.3|152|153.31|152.01|152.87|151.57|92
1662193800000|2022-09-03 08:30:00|153.31|152.01|152.5|151.2|153.31|152.01|152.47|151.17|91
1662194100000|2022-09-03 08:35:00|152.51|151.21|152.43|151.13|152.51|151.21|152.16|150.86|73
1662194400000|2022-09-03 08:40:00|152.42|151.12|152.75|151.45|152.87|151.57|152.35|151.05|114
1662194700000|2022-09-03 08:45:00|152.74|151.44|152.92|151.62|152.92|151.62|152.69|151.39|55
1662195000000|2022-09-03 08:50:00|152.93|151.63|154.86|153.56|155.35|154.05|152.93|151.63|271
1662195300000|2022-09-03 08:55:00|154.84|153.54|154.49|153.19|155.44|154.14|154.48|153.18|186
1662195600000|2022-09-03 09:00:00|154.51|153.21|154.88|153.58|155.11|153.81|154.07|152.77|210
1662195900000|2022-09-03 09:05:00|154.86|153.56|154.85|153.55|154.91|153.61|154.2|152.9|146
1662196200000|2022-09-03 09:10:00|154.84|153.54|154.74|153.44|154.9|153.6|154.43|153.13|92
1662196500000|2022-09-03 09:15:00|154.75|153.45|154.76|153.46|155.02|153.72|154.73|153.43|115
1662196800000|2022-09-03 09:20:00|154.72|153.42|154.06|152.76|154.76|153.46|153.65|152.35|149
1662197100000|2022-09-03 09:25:00|154.07|152.77|154.25|152.95|154.25|152.95|154|152.7|66
1662197400000|2022-09-03 09:30:00|154.27|152.97|154.29|152.99|154.44|153.14|154.11|152.81|79
1662197700000|2022-09-03 09:35:00|154.25|152.95|154.19|152.89|154.25|152.95|154.03|152.73|43
1662198000000|2022-09-03 09:40:00|154.15|152.85|153.38|152.08|154.15|152.85|153.15|151.85|115
1662198300000|2022-09-03 09:45:00|153.39|152.09|153.58|152.28|153.89|152.59|153.38|152.08|94
1662198600000|2022-09-03 09:50:00|153.55|152.25|153.9|152.6|153.9|152.6|153.46|152.16|47
1662198900000|2022-09-03 09:55:00|154|152.7|153.49|152.19|154.05|152.75|153.4|152.1|64
1662199200000|2022-09-03 10:00:00|153.5|152.2|154.14|152.84|154.25|152.95|153.5|152.2|119
1662199500000|2022-09-03 10:05:00|154.17|152.87|154.44|153.14|154.45|153.15|154|152.7|55
1662199800000|2022-09-03 10:10:00|154.45|153.15|154.23|152.93|154.45|153.15|154.09|152.79|79
1662200100000|2022-09-03 10:15:00|154.24|152.94|153.73|152.43|154.29|152.99|153.54|152.24|113
1662200400000|2022-09-03 10:20:00|153.74|152.44|154.26|152.96|154.26|152.96|153.68|152.38|75
1662200700000|2022-09-03 10:25:00|154.28|152.98|154.03|152.73|154.31|153.01|153.83|152.53|80
1662201000000|2022-09-03 10:30:00|154.02|152.72|153.67|152.37|154.04|152.74|153.67|152.37|68
1662201300000|2022-09-03 10:35:00|153.63|152.33|153.43|152.13|153.63|152.33|153.07|151.77|89
1662201600000|2022-09-03 10:40:00|153.41|152.11|153.12|151.82|153.44|152.14|152.98|151.68|67
1662201900000|2022-09-03 10:45:00|153.05|151.75|153.19|151.89|153.23|151.93|152.89|151.59|59
1662202200000|2022-09-03 10:50:00|153.17|151.87|153.68|152.38|153.69|152.39|153.06|151.76|56
1662202500000|2022-09-03 10:55:00|153.67|152.37|153.71|152.41|153.74|152.44|153.54|152.24|56
1662202800000|2022-09-03 11:00:00|153.7|152.4|152.92|151.62|153.7|152.4|152.78|151.48|77
1662203100000|2022-09-03 11:05:00|152.93|151.63|153.1|151.8|153.11|151.81|152.81|151.51|59
1662203400000|2022-09-03 11:10:00|153.08|151.78|153.23|151.93|153.4|152.1|153.03|151.73|43
1662203700000|2022-09-03 11:15:00|153.22|151.92|152.35|151.05|153.22|151.92|152.07|150.77|144
1662204000000|2022-09-03 11:20:00|152.25|150.95|152.95|151.65|153.04|151.74|152.17|150.87|110
1662204300000|2022-09-03 11:25:00|152.94|151.64|153.31|152.01|153.31|152.01|152.83|151.53|67
1662204600000|2022-09-03 11:30:00|153.3|152|153.43|152.13|153.47|152.17|153.3|152|44
1662204900000|2022-09-03 11:35:00|153.46|152.16|153.11|151.81|153.59|152.29|153.11|151.81|65
1662205200000|2022-09-03 11:40:00|153.15|151.85|153.13|151.83|153.24|151.94|153.12|151.82|37
1662205500000|2022-09-03 11:45:00|153.09|151.79|152.62|151.32|153.09|151.79|152.49|151.19|121
1662205800000|2022-09-03 11:50:00|152.63|151.33|152.55|151.25|152.83|151.53|152.51|151.21|71
1662206100000|2022-09-03 11:55:00|152.56|151.26|153.18|151.88|153.19|151.89|152.33|151.03|106
1662206400000|2022-09-03 12:00:00|153.09|151.79|152.51|151.21|153.09|151.79|152.46|151.16|69
1662206700000|2022-09-03 12:05:00|152.53|151.23|153|151.7|153.04|151.74|152.53|151.23|59
1662207000000|2022-09-03 12:10:00|153.01|151.71|153.28|151.98|153.28|151.98|152.73|151.43|77
1662207300000|2022-09-03 12:15:00|153.2|151.9|153.7|152.4|153.7|152.4|153.12|151.82|107
1662207600000|2022-09-03 12:20:00|153.67|152.37|153.92|152.62|154.18|152.88|153.67|152.37|82
1662207900000|2022-09-03 12:25:00|153.91|152.61|153.82|152.52|154.18|152.88|153.81|152.51|66
1662208200000|2022-09-03 12:30:00|153.83|152.53|153.67|152.37|153.97|152.67|153.61|152.31|48
1662208500000|2022-09-03 12:35:00|153.66|152.36|153.91|152.61|154.02|152.72|153.63|152.33|45
1662208800000|2022-09-03 12:40:00|153.93|152.63|154.57|153.27|155.11|153.81|153.92|152.62|129
1662209100000|2022-09-03 12:45:00|154.56|153.26|154.78|153.48|154.91|153.61|154.56|153.26|101
1662209400000|2022-09-03 12:50:00|154.8|153.5|154.74|153.44|154.93|153.63|154.55|153.25|110
1662209700000|2022-09-03 12:55:00|154.75|153.45|154.8|153.5|154.95|153.65|154.75|153.45|72
1662210000000|2022-09-03 13:00:00|154.79|153.49|154.95|153.65|154.97|153.67|154.79|153.49|48
1662210300000|2022-09-03 13:05:00|154.94|153.64|154.82|153.52|154.94|153.64|154.71|153.41|33
1662210600000|2022-09-03 13:10:00|154.83|153.53|154.23|152.93|154.89|153.59|154.09|152.79|81
1662210900000|2022-09-03 13:15:00|154.25|152.95|154.49|153.19|154.57|153.27|154.03|152.73|79
1662211200000|2022-09-03 13:20:00|154.48|153.18|154.45|153.15|154.72|153.42|154.13|152.83|94
1662211500000|2022-09-03 13:25:00|154.46|153.16|154.45|153.15|154.49|153.19|154.24|152.94|81
1662211800000|2022-09-03 13:30:00|154.44|153.14|154.49|153.19|154.49|153.19|154.26|152.96|52
1662212100000|2022-09-03 13:35:00|154.48|153.18|154.34|153.04|154.7|153.4|154.3|153|111
1662212400000|2022-09-03 13:40:00|154.33|153.03|153.73|152.43|154.64|153.34|153.35|152.05|125
1662212700000|2022-09-03 13:45:00|153.71|152.41|154.01|152.71|154.24|152.94|153.41|152.11|139
1662213000000|2022-09-03 13:50:00|154.07|152.77|153.13|151.83|154.1|152.8|153.12|151.82|112
1662213300000|2022-09-03 13:55:00|153.17|151.87|153.38|152.08|153.5|152.2|153.1|151.8|73
1662213600000|2022-09-03 14:00:00|153.37|152.07|152.51|151.21|153.38|152.08|152.47|151.17|152
1662213900000|2022-09-03 14:05:00|152.5|151.2|152.97|151.67|153.09|151.79|152.5|151.2|94
1662214200000|2022-09-03 14:10:00|152.92|151.62|153.31|152.01|153.32|152.02|152.87|151.57|59
1662214500000|2022-09-03 14:15:00|153.32|152.02|153.68|152.38|153.77|152.47|153.32|152.02|102
1662214800000|2022-09-03 14:20:00|153.56|152.26|153.26|151.96|153.56|152.26|153.12|151.82|62
1662215100000|2022-09-03 14:25:00|153.33|152.03|152.55|151.25|153.33|152.03|152.51|151.21|146
1662215400000|2022-09-03 14:30:00|152.54|151.24|152.54|151.24|152.93|151.63|152.45|151.15|132
1662215700000|2022-09-03 14:35:00|152.52|151.22|152.67|151.37|152.74|151.44|152.5|151.2|79
1662216000000|2022-09-03 14:40:00|152.66|151.36|152.91|151.61|152.93|151.63|152.66|151.36|66
1662216300000|2022-09-03 14:45:00|152.92|151.62|152.85|151.55|153|151.7|152.76|151.46|62
1662216600000|2022-09-03 14:50:00|152.86|151.56|152.79|151.49|153.15|151.85|152.78|151.48|68
1662216900000|2022-09-03 14:55:00|152.8|151.5|152.84|151.54|153.01|151.71|152.75|151.45|48
1662217200000|2022-09-03 15:00:00|152.83|151.53|152.42|151.12|152.83|151.53|152.14|150.84|140
1662217500000|2022-09-03 15:05:00|152.41|151.11|153.19|151.89|153.2|151.9|152.41|151.11|108
1662217800000|2022-09-03 15:10:00|153.2|151.9|152.4|151.1|153.2|151.9|152.4|151.1|123
1662218100000|2022-09-03 15:15:00|152.38|151.08|152.3|151|152.49|151.19|151.89|150.59|106
1662218400000|2022-09-03 15:20:00|152.29|150.99|152.19|150.89|152.33|151.03|152.03|150.73|58
1662218700000|2022-09-03 15:25:00|152.2|150.9|152.23|150.93|152.27|150.97|152.18|150.88|27
1662219000000|2022-09-03 15:30:00|152.2|150.9|152.1|150.8|152.2|150.9|151.73|150.43|102
1662219300000|2022-09-03 15:35:00|152.11|150.81|152.32|151.02|152.76|151.46|152.11|150.81|89
1662219600000|2022-09-03 15:40:00|152.31|151.01|152.16|150.86|152.6|151.3|152.16|150.86|45
1662219900000|2022-09-03 15:45:00|152.19|150.89|151.87|150.57|152.35|151.05|151.86|150.56|76
1662220200000|2022-09-03 15:50:00|151.88|150.58|152.3|151|152.31|151.01|151.88|150.58|76
1662220500000|2022-09-03 15:55:00|152.32|151.02|152.57|151.27|152.6|151.3|152.32|151.02|42
1662220800000|2022-09-03 16:00:00|152.59|151.29|153.24|151.94|153.44|152.14|152.59|151.29|81
1662221100000|2022-09-03 16:05:00|153.25|151.95|153.71|152.41|153.96|152.66|153.08|151.78|156
1662221400000|2022-09-03 16:10:00|153.7|152.4|153.38|152.08|153.72|152.42|153.15|151.85|92
1662221700000|2022-09-03 16:15:00|153.34|152.04|153.19|151.89|153.74|152.44|153.16|151.86|70
1662222000000|2022-09-03 16:20:00|153.22|151.92|153.09|151.79|153.31|152.01|153.01|151.71|75
1662222300000|2022-09-03 16:25:00|153.03|151.73|152.81|151.51|153.07|151.77|152.59|151.29|59
1662222600000|2022-09-03 16:30:00|152.8|151.5|152.56|151.26|152.94|151.64|152.54|151.24|48
1662222900000|2022-09-03 16:35:00|152.58|151.28|153.1|151.8|153.1|151.8|152.58|151.28|93
1662223200000|2022-09-03 16:40:00|153.08|151.78|152.83|151.53|153.12|151.82|152.7|151.4|43
1662223500000|2022-09-03 16:45:00|152.84|151.54|153.09|151.79|153.09|151.79|152.84|151.54|25
1662223800000|2022-09-03 16:50:00|153.1|151.8|152.7|151.4|153.1|151.8|152.52|151.22|82
1662224100000|2022-09-03 16:55:00|152.71|151.41|152.54|151.24|152.81|151.51|152.5|151.2|43
1662224400000|2022-09-03 17:00:00|152.53|151.23|152.58|151.28|152.66|151.36|152.21|150.91|87
1662224700000|2022-09-03 17:05:00|152.57|151.27|152.34|151.04|152.62|151.32|152.19|150.89|145
1662225000000|2022-09-03 17:10:00|152.35|151.05|152.53|151.23|152.73|151.43|152.26|150.96|92
1662225300000|2022-09-03 17:15:00|152.52|151.22|152.53|151.23|152.65|151.35|152.28|150.98|105
1662225600000|2022-09-03 17:20:00|152.5|151.2|152.76|151.46|152.76|151.46|152.26|150.96|57
1662225900000|2022-09-03 17:25:00|152.77|151.47|152.83|151.53|152.91|151.61|152.58|151.28|74
1662226200000|2022-09-03 17:30:00|152.81|151.51|152.87|151.57|152.88|151.58|152.58|151.28|45
1662226500000|2022-09-03 17:35:00|152.9|151.6|153.02|151.72|153.03|151.73|152.69|151.39|60
1662226800000|2022-09-03 17:40:00|153.03|151.73|152.8|151.5|153.03|151.73|152.79|151.49|51
1662227100000|2022-09-03 17:45:00|152.79|151.49|152.9|151.6|152.91|151.61|152.69|151.39|55
1662227400000|2022-09-03 17:50:00|152.97|151.67|153.21|151.91|153.21|151.91|152.95|151.65|41
1662227700000|2022-09-03 17:55:00|153.14|151.84|153.11|151.81|153.3|152|153.08|151.78|49
1662228000000|2022-09-03 18:00:00|153.1|151.8|153.25|151.95|153.32|152.02|153.09|151.79|34
1662228300000|2022-09-03 18:05:00|153.22|151.92|153.27|151.97|153.39|152.09|153.19|151.89|39
1662228600000|2022-09-03 18:10:00|153.28|151.98|153.04|151.74|153.36|152.06|152.97|151.67|51
1662228900000|2022-09-03 18:15:00|153|151.7|152.8|151.5|153.09|151.79|152.79|151.49|84
1662229200000|2022-09-03 18:20:00|152.79|151.49|152.97|151.67|153.1|151.8|152.79|151.49|46
1662229500000|2022-09-03 18:25:00|152.98|151.68|152.69|151.39|153.04|151.74|152.63|151.33|61
1662229800000|2022-09-03 18:30:00|152.68|151.38|152.75|151.45|152.84|151.54|152.68|151.38|31
1662230100000|2022-09-03 18:35:00|152.76|151.46|152.7|151.4|152.76|151.46|152.68|151.38|40
1662230400000|2022-09-03 18:40:00|152.71|151.41|153.3|152|153.3|152|152.7|151.4|60
1662230700000|2022-09-03 18:45:00|153.29|151.99|153.46|152.16|153.46|152.16|153.21|151.91|55
1662231000000|2022-09-03 18:50:00|153.45|152.15|153.31|152.01|153.72|152.42|153.07|151.77|80
1662231300000|2022-09-03 18:55:00|153.29|151.99|153.15|151.85|153.64|152.34|153.14|151.84|81
1662231600000|2022-09-03 19:00:00|153.16|151.86|153|151.7|153.42|152.12|152.71|151.41|146
1662231900000|2022-09-03 19:05:00|152.99|151.69|152.94|151.64|153.02|151.72|152.76|151.46|98
1662232200000|2022-09-03 19:10:00|152.9|151.6|153.44|152.14|153.48|152.18|152.22|150.92|221
1662232500000|2022-09-03 19:15:00|153.46|152.16|153.88|152.58|153.88|152.58|153.26|151.96|82
1662232800000|2022-09-03 19:20:00|153.89|152.59|154.07|152.77|154.44|153.14|153.89|152.59|174
1662233100000|2022-09-03 19:25:00|154.08|152.78|153.89|152.59|154.25|152.95|153.78|152.48|175
1662233400000|2022-09-03 19:30:00|153.93|152.63|153.95|152.65|154.43|153.13|153.88|152.58|190
1662233700000|2022-09-03 19:35:00|153.94|152.64|153.54|152.24|154|152.7|153.41|152.11|73
1662234000000|2022-09-03 19:40:00|153.51|152.21|153.12|151.82|153.61|152.31|153|151.7|64
1662234300000|2022-09-03 19:45:00|153.05|151.75|152.77|151.47|153.05|151.75|152.38|151.08|167
1662234600000|2022-09-03 19:50:00|152.76|151.46|152.42|151.12|152.8|151.5|152.4|151.1|108
1662234900000|2022-09-03 19:55:00|152.4|151.1|152.34|151.04|152.43|151.13|152.17|150.87|73
1662235200000|2022-09-03 20:00:00|152.31|151.01|152.35|151.05|152.42|151.12|152.05|150.75|107
1662235500000|2022-09-03 20:05:00|152.36|151.06|152.58|151.28|152.59|151.29|152.36|151.06|61
1662235800000|2022-09-03 20:10:00|152.59|151.29|152.19|150.89|152.81|151.51|152.13|150.83|89
1662236100000|2022-09-03 20:15:00|152.2|150.9|152.3|151|152.38|151.08|152.13|150.83|36
1662236400000|2022-09-03 20:20:00|152.28|150.98|152.14|150.84|152.31|151.01|152.13|150.83|35
1662236700000|2022-09-03 20:25:00|152.13|150.83|152.04|150.74|152.13|150.83|151.98|150.68|30
1662237000000|2022-09-03 20:30:00|151.94|150.64|152.16|150.86|152.16|150.86|151.79|150.49|43
1662237300000|2022-09-03 20:35:00|152.18|150.88|152.28|150.98|152.32|151.02|152.08|150.78|45
1662237600000|2022-09-03 20:40:00|152.29|150.99|152.29|150.99|152.45|151.15|152.19|150.89|55
1662237900000|2022-09-03 20:45:00|152.32|151.02|152.19|150.89|152.32|151.02|152.07|150.77|42
1662238200000|2022-09-03 20:50:00|152.18|150.88|151.84|150.54|152.24|150.94|151.79|150.49|42
1662238500000|2022-09-03 20:55:00|151.85|150.55|152.04|150.74|152.06|150.76|151.84|150.54|86
1662238800000|2022-09-03 21:00:00|151.99|150.69|151.83|150.53|152.05|150.75|151.82|150.52|35
1662239100000|2022-09-03 21:05:00|151.84|150.54|152.18|150.88|152.18|150.88|151.81|150.51|40
1662239400000|2022-09-03 21:10:00|152.19|150.89|152.13|150.83|152.24|150.94|151.85|150.55|48
1662239700000|2022-09-03 21:15:00|152.17|150.87|151.87|150.57|152.17|150.87|151.84|150.54|36
1662240000000|2022-09-03 21:20:00|151.86|150.56|151.97|150.67|152.06|150.76|151.86|150.56|32
1662240300000|2022-09-03 21:25:00|151.96|150.66|151.87|150.57|151.96|150.66|151.81|150.51|35
1662240600000|2022-09-03 21:30:00|151.86|150.56|151.9|150.6|151.92|150.62|151.83|150.53|13
1662240900000|2022-09-03 21:35:00|151.89|150.59|151.97|150.67|151.97|150.67|151.89|150.59|13
1662241200000|2022-09-03 21:40:00|151.98|150.68|151.98|150.68|152|150.7|151.97|150.67|20
1662241500000|2022-09-03 21:45:00|151.99|150.69|152.35|151.05|152.35|151.05|151.98|150.68|46
1662241800000|2022-09-03 21:50:00|152.36|151.06|152.38|151.08|152.38|151.08|152.3|151|84
1662242100000|2022-09-03 21:55:00|152.39|151.09|152.39|151.09|152.39|151.09|152.39|151.09|1
1662242400000|2022-09-03 22:00:00|152.4|151.1|152.57|151.27|152.72|151.42|152.4|151.1|34
1662242700000|2022-09-03 22:05:00|152.58|151.28|152.44|151.14|152.8|151.5|152.4|151.1|62
1662243000000|2022-09-03 22:10:00|152.43|151.13|152.55|151.25|152.57|151.27|152.39|151.09|71
1662243300000|2022-09-03 22:15:00|152.56|151.26|152.8|151.5|153.19|151.89|152.56|151.26|79
1662243600000|2022-09-03 22:20:00|152.79|151.49|152.99|151.69|153.19|151.89|152.79|151.49|49
1662243900000|2022-09-03 22:25:00|152.98|151.68|152.97|151.67|153.19|151.89|152.97|151.67|33
1662244200000|2022-09-03 22:30:00|152.98|151.68|153.08|151.78|153.08|151.78|152.97|151.67|35
1662244500000|2022-09-03 22:35:00|153.09|151.79|152.92|151.62|153.2|151.9|152.92|151.62|24
1662244800000|2022-09-03 22:40:00|152.9|151.6|152.93|151.63|153|151.7|152.74|151.44|42
1662245100000|2022-09-03 22:45:00|152.99|151.69|153.49|152.19|153.49|152.19|152.99|151.69|40
1662245400000|2022-09-03 22:50:00|153.48|152.18|153.37|152.07|153.56|152.26|153.37|152.07|24
1662245700000|2022-09-03 22:55:00|153.34|152.04|153.25|151.95|153.34|152.04|153.1|151.8|33
1662246000000|2022-09-03 23:00:00|153.26|151.96|153.89|152.59|153.98|152.68|153.26|151.96|56
1662246300000|2022-09-03 23:05:00|153.8|152.5|153.65|152.35|153.8|152.5|153.65|152.35|31
1662246600000|2022-09-03 23:10:00|153.66|152.36|153.52|152.22|153.66|152.36|153.5|152.2|40
1662246900000|2022-09-03 23:15:00|153.51|152.21|153.31|152.01|153.55|152.25|153.27|151.97|45
1662247200000|2022-09-03 23:20:00|153.3|152|153.5|152.2|153.5|152.2|153.28|151.98|17
1662247500000|2022-09-03 23:25:00|153.47|152.17|153.4|152.1|153.47|152.17|153.36|152.06|55
1662247800000|2022-09-03 23:30:00|153.41|152.11|153.22|151.92|153.41|152.11|153.16|151.86|52
1662248100000|2022-09-03 23:35:00|153.21|151.91|153.47|152.17|153.52|152.22|153.14|151.84|38
1662248400000|2022-09-03 23:40:00|153.48|152.18|153.41|152.11|153.75|152.45|153.41|152.11|44
1662248700000|2022-09-03 23:45:00|153.49|152.19|153.19|151.89|153.51|152.21|153.17|151.87|42
1662249000000|2022-09-03 23:50:00|153.18|151.88|152.68|151.38|153.18|151.88|152.27|150.97|130
1662249300000|2022-09-03 23:55:00|152.66|151.36|152.35|151.05|152.66|151.36|152.33|151.03|46
1662249600000|2022-09-04 00:00:00|152.42|151.12|152.36|151.06|152.49|151.19|151.84|150.54|104
1662249900000|2022-09-04 00:05:00|152.37|151.07|152.81|151.51|152.93|151.63|152.37|151.07|80
1662250200000|2022-09-04 00:10:00|152.82|151.52|152.62|151.32|152.93|151.63|152.62|151.32|62
1662250500000|2022-09-04 00:15:00|152.66|151.36|152.99|151.69|153.05|151.75|152.24|150.94|100
1662250800000|2022-09-04 00:20:00|152.98|151.68|153.25|151.95|153.25|151.95|152.85|151.55|66
1662251100000|2022-09-04 00:25:00|153.32|152.02|153.71|152.41|153.88|152.58|153.31|152.01|77
1662251400000|2022-09-04 00:30:00|153.73|152.43|153.73|152.43|153.82|152.52|153.31|152.01|86
1662251700000|2022-09-04 00:35:00|153.74|152.44|153.07|151.77|153.74|152.44|152.89|151.59|81
1662252000000|2022-09-04 00:40:00|153.08|151.78|153.08|151.78|153.13|151.83|152.89|151.59|49
1662252300000|2022-09-04 00:45:00|153.1|151.8|152.89|151.59|153.13|151.83|152.86|151.56|30
1662252600000|2022-09-04 00:50:00|152.96|151.66|153.12|151.82|153.12|151.82|152.95|151.65|49
1662252900000|2022-09-04 00:55:00|153.26|151.96|153|151.7|153.31|152.01|152.91|151.61|31
1662253200000|2022-09-04 01:00:00|153.07|151.77|153.19|151.89|153.27|151.97|153.07|151.77|54
1662253500000|2022-09-04 01:05:00|153.18|151.88|152.71|151.41|153.18|151.88|152.71|151.41|70
1662253800000|2022-09-04 01:10:00|152.7|151.4|152.2|150.9|152.7|151.4|152.2|150.9|87
1662254100000|2022-09-04 01:15:00|152.19|150.89|152.35|151.05|152.6|151.3|151.88|150.58|79
1662254400000|2022-09-04 01:20:00|152.34|151.04|152.41|151.11|152.41|151.11|151.92|150.62|72
1662254700000|2022-09-04 01:25:00|152.42|151.12|152.99|151.69|153|151.7|152.42|151.12|55
1662255000000|2022-09-04 01:30:00|153|151.7|153.6|152.3|153.76|152.46|153|151.7|62
1662255300000|2022-09-04 01:35:00|153.65|152.35|153.6|152.3|153.74|152.44|153.37|152.07|68
1662255600000|2022-09-04 01:40:00|153.65|152.35|153.71|152.41|153.73|152.43|153.37|152.07|52
1662255900000|2022-09-04 01:45:00|153.7|152.4|153.32|152.02|153.71|152.41|153.32|152.02|77
1662256200000|2022-09-04 01:50:00|153.31|152.01|152.98|151.68|153.31|152.01|152.95|151.65|45
1662256500000|2022-09-04 01:55:00|152.96|151.66|153.45|152.15|153.45|152.15|152.96|151.66|37
1662256800000|2022-09-04 02:00:00|153.46|152.16|154.92|153.62|155.09|153.79|153.41|152.11|118
1662257100000|2022-09-04 02:05:00|154.93|153.63|154.12|152.82|154.95|153.65|153.99|152.69|196
1662257400000|2022-09-04 02:10:00|154.11|152.81|154.19|152.89|154.32|153.02|153.95|152.65|84
1662257700000|2022-09-04 02:15:00|154.23|152.93|154.22|152.92|154.36|153.06|154.04|152.74|52
1662258000000|2022-09-04 02:20:00|154.16|152.86|154.39|153.09|154.96|153.66|154.16|152.86|134
1662258300000|2022-09-04 02:25:00|154.4|153.1|154.51|153.21|154.67|153.37|154.22|152.92|79
1662258600000|2022-09-04 02:30:00|154.5|153.2|154.57|153.27|154.61|153.31|154.23|152.93|56
1662258900000|2022-09-04 02:35:00|154.58|153.28|154.97|153.67|154.99|153.69|154.34|153.04|99
1662259200000|2022-09-04 02:40:00|154.96|153.66|154.79|153.49|155.02|153.72|154.43|153.13|109
1662259500000|2022-09-04 02:45:00|154.81|153.51|154.64|153.34|154.82|153.52|154.35|153.05|87
1662259800000|2022-09-04 02:50:00|154.61|153.31|154.86|153.56|154.86|153.56|154.35|153.05|29
1662260100000|2022-09-04 02:55:00|154.87|153.57|155.05|153.75|155.19|153.89|154.85|153.55|50
1662260400000|2022-09-04 03:00:00|155.07|153.77|154.44|153.14|155.13|153.83|154.4|153.1|78
1662260700000|2022-09-04 03:05:00|154.43|153.13|154.56|153.26|154.6|153.3|154.17|152.87|81
1662261000000|2022-09-04 03:10:00|154.54|153.24|154.64|153.34|154.76|153.46|154.45|153.15|80
1662261300000|2022-09-04 03:15:00|154.67|153.37|153.88|152.58|154.74|153.44|153.87|152.57|82
1662261600000|2022-09-04 03:20:00|153.87|152.57|153.51|152.21|153.92|152.62|153.43|152.13|125
1662261900000|2022-09-04 03:25:00|153.45|152.15|153|151.7|153.7|152.4|152.83|151.53|132
1662262200000|2022-09-04 03:30:00|152.99|151.69|152.73|151.43|153.19|151.89|152.69|151.39|124
1662262500000|2022-09-04 03:35:00|152.72|151.42|152.5|151.2|152.75|151.45|152.23|150.93|83
1662262800000|2022-09-04 03:40:00|152.49|151.19|152.28|150.98|152.49|151.19|152.25|150.95|97
1662263100000|2022-09-04 03:45:00|152.3|151|152.2|150.9|152.35|151.05|152.13|150.83|45
1662263400000|2022-09-04 03:50:00|152.17|150.87|152.47|151.17|152.5|151.2|152.13|150.83|40
1662263700000|2022-09-04 03:55:00|152.46|151.16|152.7|151.4|152.73|151.43|152.37|151.07|79
1662264000000|2022-09-04 04:00:00|152.69|151.39|152.63|151.33|152.77|151.47|152.18|150.88|82
1662264300000|2022-09-04 04:05:00|152.65|151.35|152.29|150.99|152.73|151.43|152.23|150.93|58
1662264600000|2022-09-04 04:10:00|152.24|150.94|151.99|150.69|152.26|150.96|151.96|150.66|49
1662264900000|2022-09-04 04:15:00|152.09|150.79|152.25|150.95|152.41|151.11|152.03|150.73|55
1662265200000|2022-09-04 04:20:00|152.26|150.96|152.02|150.72|152.31|151.01|152.02|150.72|33
1662265500000|2022-09-04 04:25:00|152.12|150.82|152.24|150.94|152.32|151.02|152.09|150.79|33
1662265800000|2022-09-04 04:30:00|152.23|150.93|151.89|150.59|152.23|150.93|151.81|150.51|46
1662266100000|2022-09-04 04:35:00|151.9|150.6|152.02|150.72|152.06|150.76|151.89|150.59|24
1662266400000|2022-09-04 04:40:00|152.03|150.73|152.46|151.16|152.56|151.26|152.01|150.71|40
1662266700000|2022-09-04 04:45:00|152.56|151.26|152.49|151.19|152.56|151.26|152.31|151.01|47
1662267000000|2022-09-04 04:50:00|152.47|151.17|152.81|151.51|152.82|151.52|152.4|151.1|44
1662267300000|2022-09-04 04:55:00|152.82|151.52|152.8|151.5|152.84|151.54|152.71|151.41|42
1662267600000|2022-09-04 05:00:00|152.79|151.49|152.58|151.28|152.8|151.5|152.57|151.27|32
1662267900000|2022-09-04 05:05:00|152.52|151.22|152.54|151.24|152.59|151.29|152.44|151.14|23
1662268200000|2022-09-04 05:10:00|152.52|151.22|152.74|151.44|152.82|151.52|152.5|151.2|38
1662268500000|2022-09-04 05:15:00|152.73|151.43|152.11|150.81|152.73|151.43|152.11|150.81|31
1662268800000|2022-09-04 05:20:00|152.12|150.82|152.15|150.85|152.18|150.88|152.12|150.82|12
1662269100000|2022-09-04 05:25:00|152.14|150.84|152|150.7|152.15|150.85|151.91|150.61|34
1662269400000|2022-09-04 05:30:00|152.01|150.71|152.13|150.83|152.14|150.84|152|150.7|19
1662269700000|2022-09-04 05:35:00|152.15|150.85|151.86|150.56|152.15|150.85|151.82|150.52|32
1662270000000|2022-09-04 05:40:00|151.87|150.57|152.12|150.82|152.16|150.86|151.86|150.56|22
1662270300000|2022-09-04 05:45:00|152.15|150.85|151.91|150.61|152.16|150.86|151.85|150.55|42
1662270600000|2022-09-04 05:50:00|151.9|150.6|152.03|150.73|152.22|150.92|151.82|150.52|47
1662270900000|2022-09-04 05:55:00|152.02|150.72|152.01|150.71|152.04|150.74|151.89|150.59|33
1662271200000|2022-09-04 06:00:00|152.02|150.72|152.11|150.81|152.17|150.87|151.92|150.62|57
1662271500000|2022-09-04 06:05:00|152.13|150.83|152.14|150.84|152.15|150.85|152.1|150.8|24
1662271800000|2022-09-04 06:10:00|152.15|150.85|152.64|151.34|152.64|151.34|152.1|150.8|32
1662272100000|2022-09-04 06:15:00|152.63|151.33|152.4|151.1|152.63|151.33|152.06|150.76|48
1662272400000|2022-09-04 06:20:00|152.39|151.09|151.89|150.59|152.39|151.09|151.89|150.59|42
1662272700000|2022-09-04 06:25:00|151.84|150.54|150.31|149.01|151.88|150.58|150.05|148.75|175
1662273000000|2022-09-04 06:30:00|150.26|148.96|150.72|149.42|150.83|149.53|150.22|148.92|135
1662273300000|2022-09-04 06:35:00|150.73|149.43|150.03|148.73|150.76|149.46|150.01|148.71|161
1662273600000|2022-09-04 06:40:00|150.04|148.74|150.59|149.29|150.68|149.38|150.04|148.74|69
1662273900000|2022-09-04 06:45:00|150.61|149.31|148.36|147.06|150.7|149.4|147.4|146.1|191
1662274200000|2022-09-04 06:50:00|148.38|147.08|148.92|147.62|149.25|147.95|148.38|147.08|212
1662274500000|2022-09-04 06:55:00|148.9|147.6|149.07|147.77|149.18|147.88|148.76|147.46|149
1662274800000|2022-09-04 07:00:00|149.06|147.76|149.23|147.93|149.23|147.93|148.9|147.6|61
1662275100000|2022-09-04 07:05:00|149.21|147.91|149.14|147.84|149.23|147.93|148.97|147.67|107
1662275400000|2022-09-04 07:10:00|149.09|147.79|148.26|146.96|149.11|147.81|147.98|146.68|104
1662275700000|2022-09-04 07:15:00|148.25|146.95|147.88|146.58|148.39|147.09|147.8|146.5|169
1662276000000|2022-09-04 07:20:00|147.87|146.57|148.19|146.89|148.36|147.06|147.87|146.57|78
1662276300000|2022-09-04 07:25:00|148.2|146.9|148.8|147.5|148.95|147.65|148.2|146.9|82
1662276600000|2022-09-04 07:30:00|148.79|147.49|148.58|147.28|148.83|147.53|148.41|147.11|96
1662276900000|2022-09-04 07:35:00|148.57|147.27|148.7|147.4|148.72|147.42|148.56|147.26|40
1662277200000|2022-09-04 07:40:00|148.69|147.39|148.54|147.24|148.71|147.41|148.38|147.08|79
1662277500000|2022-09-04 07:45:00|148.53|147.23|148.53|147.23|148.62|147.32|148.5|147.2|26
1662277800000|2022-09-04 07:50:00|148.51|147.21|148.37|147.07|148.54|147.24|148.25|146.95|46
1662278100000|2022-09-04 07:55:00|148.36|147.06|147.86|146.56|148.46|147.16|147.86|146.56|80
1662278400000|2022-09-04 08:00:00|147.85|146.55|148.12|146.82|148.12|146.82|147.53|146.23|180
1662278700000|2022-09-04 08:05:00|148.18|146.88|148.43|147.13|148.44|147.14|147.75|146.45|96
1662279000000|2022-09-04 08:10:00|148.37|147.07|148.2|146.9|148.39|147.09|148.08|146.78|72
1662279300000|2022-09-04 08:15:00|148.19|146.89|148.1|146.8|148.19|146.89|147.7|146.4|78
1662279600000|2022-09-04 08:20:00|148.11|146.81|148.28|146.98|148.34|147.04|148.08|146.78|32
1662279900000|2022-09-04 08:25:00|148.27|146.97|148.08|146.78|148.31|147.01|147.99|146.69|42
1662280200000|2022-09-04 08:30:00|148.09|146.79|148.21|146.91|148.21|146.91|147.91|146.61|58
1662280500000|2022-09-04 08:35:00|148.22|146.92|148.54|147.24|148.6|147.3|148.16|146.86|70
1662280800000|2022-09-04 08:40:00|148.55|147.25|148.87|147.57|148.87|147.57|148.47|147.17|75
1662281100000|2022-09-04 08:45:00|148.86|147.56|148.88|147.58|149|147.7|148.7|147.4|81
1662281400000|2022-09-04 08:50:00|148.89|147.59|148.9|147.6|148.94|147.64|148.84|147.54|28
1662281700000|2022-09-04 08:55:00|148.89|147.59|148.88|147.58|148.9|147.6|148.8|147.5|13
1662282000000|2022-09-04 09:00:00|148.97|147.67|149.53|148.23|149.61|148.31|148.9|147.6|96
1662282300000|2022-09-04 09:05:00|149.55|148.25|149.67|148.37|149.84|148.54|149.23|147.93|151
1662282600000|2022-09-04 09:10:00|149.68|148.38|149.61|148.31|149.81|148.51|149.4|148.1|99
1662282900000|2022-09-04 09:15:00|149.65|148.35|149.37|148.07|149.72|148.42|149.23|147.93|74
1662283200000|2022-09-04 09:20:00|149.34|148.04|149.27|147.97|149.4|148.1|149.12|147.82|48
1662283500000|2022-09-04 09:25:00|149.28|147.98|149.2|147.9|149.34|148.04|149.14|147.84|31
1662283800000|2022-09-04 09:30:00|149.27|147.97|149.47|148.17|149.74|148.44|149.27|147.97|57
1662284100000|2022-09-04 09:35:00|149.5|148.2|149.62|148.32|149.68|148.38|149.48|148.18|33
1662284400000|2022-09-04 09:40:00|149.58|148.28|149.5|148.2|149.58|148.28|149.44|148.14|54
1662284700000|2022-09-04 09:45:00|149.49|148.19|149.23|147.93|149.49|148.19|149.22|147.92|36
1662285000000|2022-09-04 09:50:00|149.25|147.95|149.18|147.88|149.39|148.09|149.07|147.77|46
1662285300000|2022-09-04 09:55:00|149.2|147.9|148.88|147.58|149.2|147.9|148.86|147.56|34
1662285600000|2022-09-04 10:00:00|148.94|147.64|149.17|147.87|149.17|147.87|148.82|147.52|51
1662285900000|2022-09-04 10:05:00|149.18|147.88|148.9|147.6|149.29|147.99|148.86|147.56|53
1662286200000|2022-09-04 10:10:00|148.92|147.62|148.98|147.68|149.06|147.76|148.85|147.55|47
1662286500000|2022-09-04 10:15:00|148.97|147.67|148.59|147.29|148.98|147.68|148.26|146.96|58
1662286800000|2022-09-04 10:20:00|148.6|147.3|148.64|147.34|148.64|147.34|148.29|146.99|66
1662287100000|2022-09-04 10:25:00|148.65|147.35|148.9|147.6|148.97|147.67|148.64|147.34|42
1662287400000|2022-09-04 10:30:00|148.89|147.59|148.84|147.54|149|147.7|148.67|147.37|62
1662287700000|2022-09-04 10:35:00|148.76|147.46|148.9|147.6|148.91|147.61|148.65|147.35|40
1662288000000|2022-09-04 10:40:00|148.84|147.54|149.03|147.73|149.03|147.73|148.83|147.53|28
1662288300000|2022-09-04 10:45:00|149.04|147.74|149.02|147.72|149.09|147.79|148.95|147.65|33
1662288600000|2022-09-04 10:50:00|148.97|147.67|149|147.7|149.1|147.8|148.96|147.66|33
1662288900000|2022-09-04 10:55:00|148.99|147.69|149.02|147.72|149.08|147.78|148.95|147.65|13
1662289200000|2022-09-04 11:00:00|148.91|147.61|148.5|147.2|148.91|147.61|148.46|147.16|53
1662289500000|2022-09-04 11:05:00|148.49|147.19|148.38|147.08|148.58|147.28|148.3|147|45
1662289800000|2022-09-04 11:10:00|148.37|147.07|148.27|146.97|148.5|147.2|148.26|146.96|48
1662290100000|2022-09-04 11:15:00|148.28|146.98|148.11|146.81|148.28|146.98|147.58|146.28|132
1662290400000|2022-09-04 11:20:00|148.14|146.84|148.32|147.02|148.33|147.03|148.13|146.83|56
1662290700000|2022-09-04 11:25:00|148.33|147.03|148.62|147.32|148.63|147.33|148.31|147.01|73
1662291000000|2022-09-04 11:30:00|148.63|147.33|148.72|147.42|148.72|147.42|148.39|147.09|51
1662291300000|2022-09-04 11:35:00|148.73|147.43|148.98|147.68|148.98|147.68|148.66|147.36|51
1662291600000|2022-09-04 11:40:00|149|147.7|148.9|147.6|149|147.7|148.81|147.51|51
1662291900000|2022-09-04 11:45:00|148.98|147.68|148.73|147.43|148.99|147.69|148.72|147.42|54
1662292200000|2022-09-04 11:50:00|148.72|147.42|148.94|147.64|148.94|147.64|148.72|147.42|25
1662292500000|2022-09-04 11:55:00|149|147.7|149.46|148.16|149.47|148.17|148.94|147.64|96
1662292800000|2022-09-04 12:00:00|149.47|148.17|149.86|148.56|150.64|149.34|149.44|148.14|299
1662293100000|2022-09-04 12:05:00|149.87|148.57|149.35|148.05|149.91|148.61|149.29|147.99|183
1662293400000|2022-09-04 12:10:00|149.38|148.08|148.85|147.55|149.39|148.09|148.63|147.33|156
1662293700000|2022-09-04 12:15:00|148.84|147.54|149.02|147.72|149.15|147.85|148.82|147.52|115
1662294000000|2022-09-04 12:20:00|149.03|147.73|149.53|148.23|149.59|148.29|148.95|147.65|92
1662294300000|2022-09-04 12:25:00|149.52|148.22|149.22|147.92|149.7|148.4|149.12|147.82|111
1662294600000|2022-09-04 12:30:00|149.21|147.91|149.3|148|149.49|148.19|149.08|147.78|70
1662294900000|2022-09-04 12:35:00|149.24|147.94|149.19|147.89|149.31|148.01|149.09|147.79|55
1662295200000|2022-09-04 12:40:00|149.22|147.92|149.52|148.22|149.52|148.22|149.16|147.86|52
1662295500000|2022-09-04 12:45:00|149.53|148.23|149.09|147.79|149.53|148.23|149.08|147.78|55
1662295800000|2022-09-04 12:50:00|149.1|147.8|149.3|148|149.46|148.16|149.1|147.8|68
1662296100000|2022-09-04 12:55:00|149.31|148.01|149.49|148.19|149.52|148.22|149.3|148|73
1662296400000|2022-09-04 13:00:00|149.5|148.2|149.2|147.9|149.52|148.22|149.19|147.89|58
1662296700000|2022-09-04 13:05:00|149.19|147.89|148.91|147.61|149.22|147.92|148.78|147.48|66
1662297000000|2022-09-04 13:10:00|148.9|147.6|149.21|147.91|149.36|148.06|148.85|147.55|51
1662297300000|2022-09-04 13:15:00|149.22|147.92|149.02|147.72|149.32|148.02|149.01|147.71|59
1662297600000|2022-09-04 13:20:00|149.09|147.79|149.12|147.82|149.21|147.91|148.92|147.62|71
1662297900000|2022-09-04 13:25:00|149.05|147.75|148.95|147.65|149.13|147.83|148.92|147.62|41
1662298200000|2022-09-04 13:30:00|148.96|147.66|148.86|147.56|149.11|147.81|148.74|147.44|70
1662298500000|2022-09-04 13:35:00|148.87|147.57|148.39|147.09|148.91|147.61|148.39|147.09|102
1662298800000|2022-09-04 13:40:00|148.38|147.08|148.71|147.41|148.84|147.54|148.38|147.08|88
1662299100000|2022-09-04 13:45:00|148.7|147.4|148.76|147.46|148.8|147.5|148.69|147.39|36
1662299400000|2022-09-04 13:50:00|148.71|147.41|148|146.7|148.71|147.41|147.99|146.69|105
1662299700000|2022-09-04 13:55:00|147.99|146.69|148.31|147.01|148.4|147.1|147.99|146.69|112
1662300000000|2022-09-04 14:00:00|148.3|147|147.76|146.46|148.41|147.11|147.76|146.46|159
1662300300000|2022-09-04 14:05:00|147.77|146.47|147.9|146.6|147.9|146.6|147.3|146|186
1662300600000|2022-09-04 14:10:00|147.96|146.66|148.34|147.04|148.37|147.07|147.75|146.45|167
1662300900000|2022-09-04 14:15:00|148.36|147.06|148.28|146.98|148.38|147.08|147.91|146.61|97
1662301200000|2022-09-04 14:20:00|148.27|146.97|148.19|146.89|148.3|147|148.18|146.88|36
1662301500000|2022-09-04 14:25:00|148.23|146.93|147.97|146.67|148.26|146.96|147.97|146.67|50
1662301800000|2022-09-04 14:30:00|148.06|146.76|147.98|146.68|148.07|146.77|147.76|146.46|62
1662302100000|2022-09-04 14:35:00|147.99|146.69|148.24|146.94|148.24|146.94|147.98|146.68|64
1662302400000|2022-09-04 14:40:00|148.25|146.95|148.18|146.88|148.29|146.99|147.96|146.66|47
1662302700000|2022-09-04 14:45:00|148.17|146.87|148.18|146.88|148.2|146.9|148.08|146.78|21
1662303000000|2022-09-04 14:50:00|148.19|146.89|147.98|146.68|148.2|146.9|147.98|146.68|27
1662303300000|2022-09-04 14:55:00|147.99|146.69|148.26|146.96|148.26|146.96|147.99|146.69|46
1662303600000|2022-09-04 15:00:00|148.28|146.98|148.57|147.27|148.57|147.27|148.28|146.98|113
1662303900000|2022-09-04 15:05:00|148.58|147.28|148.46|147.16|148.58|147.28|148.32|147.02|63
1662304200000|2022-09-04 15:10:00|148.47|147.17|148.48|147.18|148.57|147.27|148.46|147.16|28
1662304500000|2022-09-04 15:15:00|148.47|147.17|148.27|146.97|148.47|147.17|148.27|146.97|32
1662304800000|2022-09-04 15:20:00|148.28|146.98|148.37|147.07|148.39|147.09|148.26|146.96|30
1662305100000|2022-09-04 15:25:00|148.33|147.03|148.29|146.99|148.38|147.08|148.23|146.93|45
1662305400000|2022-09-04 15:30:00|148.28|146.98|147.95|146.65|148.28|146.98|147.95|146.65|56
1662305700000|2022-09-04 15:35:00|147.96|146.66|147.96|146.66|148.02|146.72|147.53|146.23|85
1662306000000|2022-09-04 15:40:00|147.91|146.61|148.09|146.79|148.11|146.81|147.69|146.39|99
1662306300000|2022-09-04 15:45:00|148.02|146.72|148.18|146.88|148.18|146.88|147.93|146.63|52
1662306600000|2022-09-04 15:50:00|148.19|146.89|148.34|147.04|148.57|147.27|148.19|146.89|90
1662306900000|2022-09-04 15:55:00|148.35|147.05|148.45|147.15|148.74|147.44|148.34|147.04|131
1662307200000|2022-09-04 16:00:00|148.44|147.14|148.34|147.04|148.5|147.2|148.27|146.97|99
1662307500000|2022-09-04 16:05:00|148.33|147.03|148.06|146.76|148.34|147.04|147.95|146.65|81
1662307800000|2022-09-04 16:10:00|148.05|146.75|148.01|146.71|148.11|146.81|147.98|146.68|54
1662308100000|2022-09-04 16:15:00|148.07|146.77|147.54|146.24|148.08|146.78|147.51|146.21|72
1662308400000|2022-09-04 16:20:00|147.61|146.31|147.86|146.56|147.86|146.56|147.54|146.24|48
1662308700000|2022-09-04 16:25:00|147.87|146.57|148.08|146.78|148.14|146.84|147.78|146.48|79
1662309000000|2022-09-04 16:30:00|148.12|146.82|148.43|147.13|148.51|147.21|148.02|146.72|92
1662309300000|2022-09-04 16:35:00|148.41|147.11|148.69|147.39|148.7|147.4|148.38|147.08|134
1662309600000|2022-09-04 16:40:00|148.76|147.46|148.73|147.43|148.9|147.6|148.49|147.19|167
1662309900000|2022-09-04 16:45:00|148.74|147.44|148.71|147.41|148.97|147.67|148.65|147.35|117
1662310200000|2022-09-04 16:50:00|148.7|147.4|148.77|147.47|148.8|147.5|148.61|147.31|96
1662310500000|2022-09-04 16:55:00|148.75|147.45|148.85|147.55|148.88|147.58|148.68|147.38|91
1662310800000|2022-09-04 17:00:00|148.84|147.54|149.05|147.75|149.16|147.86|148.84|147.54|142
1662311100000|2022-09-04 17:05:00|149.06|147.76|148.93|147.63|149.39|148.09|148.93|147.63|161
1662311400000|2022-09-04 17:10:00|148.97|147.67|149.15|147.85|149.18|147.88|148.92|147.62|144
1662311700000|2022-09-04 17:15:00|149.17|147.87|149.12|147.82|149.39|148.09|149.11|147.81|113
1662312000000|2022-09-04 17:20:00|149.13|147.83|148.91|147.61|149.16|147.86|148.91|147.61|43
1662312300000|2022-09-04 17:25:00|148.84|147.54|148.89|147.59|148.98|147.68|148.74|147.44|133
1662312600000|2022-09-04 17:30:00|148.88|147.58|149.28|147.98|149.29|147.99|148.86|147.56|84
1662312900000|2022-09-04 17:35:00|149.27|147.97|149.67|148.37|149.74|148.44|149.27|147.97|83
1662313200000|2022-09-04 17:40:00|149.71|148.41|149.66|148.36|149.73|148.43|149.51|148.21|83
1662313500000|2022-09-04 17:45:00|149.67|148.37|149.42|148.12|149.67|148.37|149.4|148.1|80
1662313800000|2022-09-04 17:50:00|149.41|148.11|149.27|147.97|149.43|148.13|149.26|147.96|37
1662314100000|2022-09-04 17:55:00|149.23|147.93|149.56|148.26|149.66|148.36|149.21|147.91|65
1662314400000|2022-09-04 18:00:00|149.55|148.25|149.67|148.37|149.67|148.37|149.45|148.15|73
1662314700000|2022-09-04 18:05:00|149.66|148.36|149.59|148.29|149.73|148.43|149.59|148.29|51
1662315000000|2022-09-04 18:10:00|149.58|148.28|149.45|148.15|149.58|148.28|149.31|148.01|56
1662315300000|2022-09-04 18:15:00|149.46|148.16|149.69|148.39|149.72|148.42|149.44|148.14|46
1662315600000|2022-09-04 18:20:00|149.7|148.4|149.77|148.47|149.97|148.67|149.45|148.15|75
1662315900000|2022-09-04 18:25:00|149.76|148.46|149.66|148.36|149.84|148.54|149.63|148.33|41
1662316200000|2022-09-04 18:30:00|149.67|148.37|149.54|148.24|149.79|148.49|149.45|148.15|99
1662316500000|2022-09-04 18:35:00|149.55|148.25|149.19|147.89|149.55|148.25|148.96|147.66|82
1662316800000|2022-09-04 18:40:00|149.26|147.96|149.19|147.89|149.28|147.98|149.15|147.85|61
1662317100000|2022-09-04 18:45:00|149.21|147.91|149.14|147.84|149.21|147.91|148.91|147.61|67
1662317400000|2022-09-04 18:50:00|149.15|147.85|149.15|147.85|149.32|148.02|149.11|147.81|39
1662317700000|2022-09-04 18:55:00|149.17|147.87|149.28|147.98|149.37|148.07|149.17|147.87|52
1662318000000|2022-09-04 19:00:00|149.3|148|149.15|147.85|149.34|148.04|149.06|147.76|39
1662318300000|2022-09-04 19:05:00|149.16|147.86|149.28|147.98|149.28|147.98|149.13|147.83|24
1662318600000|2022-09-04 19:10:00|149.27|147.97|149.52|148.22|149.59|148.29|149.27|147.97|40
1662318900000|2022-09-04 19:15:00|149.5|148.2|149.47|148.17|149.52|148.22|149.32|148.02|114
1662319200000|2022-09-04 19:20:00|149.46|148.16|149.35|148.05|149.46|148.16|149.31|148.01|95
1662319500000|2022-09-04 19:25:00|149.38|148.08|149.31|148.01|149.4|148.1|149.25|147.95|34
1662319800000|2022-09-04 19:30:00|149.32|148.02|149.21|147.91|149.38|148.08|149.17|147.87|43
1662320100000|2022-09-04 19:35:00|149.17|147.87|149.07|147.77|149.18|147.88|148.91|147.61|48
1662320400000|2022-09-04 19:40:00|149.08|147.78|149.28|147.98|149.28|147.98|149.04|147.74|34
1662320700000|2022-09-04 19:45:00|149.31|148.01|149.15|147.85|149.32|148.02|149.14|147.84|24
1662321000000|2022-09-04 19:50:00|149.16|147.86|149.09|147.79|149.19|147.89|149.03|147.73|40
1662321300000|2022-09-04 19:55:00|149.11|147.81|149.03|147.73|149.14|147.84|149.03|147.73|19
1662321600000|2022-09-04 20:00:00|149.06|147.76|149.1|147.8|149.16|147.86|149.01|147.71|91
1662321900000|2022-09-04 20:05:00|149.13|147.83|149.08|147.78|149.28|147.98|149.01|147.71|84
1662322200000|2022-09-04 20:10:00|149.07|147.77|149.2|147.9|149.25|147.95|149.07|147.77|53
1662322500000|2022-09-04 20:15:00|149.19|147.89|148.97|147.67|149.28|147.98|148.96|147.66|116
1662322800000|2022-09-04 20:20:00|148.98|147.68|148.89|147.59|149.07|147.77|148.88|147.58|92
1662323100000|2022-09-04 20:25:00|148.9|147.6|148.95|147.65|148.96|147.66|148.87|147.57|79
1662323400000|2022-09-04 20:30:00|148.96|147.66|149.12|147.82|149.12|147.82|148.94|147.64|52
1662323700000|2022-09-04 20:35:00|149.17|147.87|149.32|148.02|149.35|148.05|149.17|147.87|61
1662324000000|2022-09-04 20:40:00|149.27|147.97|149.26|147.96|149.28|147.98|149.24|147.94|39
1662324300000|2022-09-04 20:45:00|149.25|147.95|149.08|147.78|149.33|148.03|149.07|147.77|96
1662324600000|2022-09-04 20:50:00|149.09|147.79|149.35|148.05|149.37|148.07|149.08|147.78|81
1662324900000|2022-09-04 20:55:00|149.34|148.04|149.35|148.05|149.37|148.07|149.27|147.97|63
1662325200000|2022-09-04 21:00:00|149.34|148.04|149.81|148.51|149.89|148.59|149.34|148.04|153
1662325500000|2022-09-04 21:05:00|149.8|148.5|149.75|148.45|149.81|148.51|149.67|148.37|68
1662325800000|2022-09-04 21:10:00|149.73|148.43|149.94|148.64|149.94|148.64|149.68|148.38|40
1662326100000|2022-09-04 21:15:00|149.93|148.63|149.82|148.52|149.94|148.64|149.78|148.48|73
1662326400000|2022-09-04 21:20:00|149.84|148.54|149.93|148.63|149.95|148.65|149.8|148.5|90
1662326700000|2022-09-04 21:25:00|149.95|148.65|150.34|149.04|150.67|149.37|149.93|148.63|110
1662327000000|2022-09-04 21:30:00|150.33|149.03|150.11|148.81|150.33|149.03|150.1|148.8|48
1662327300000|2022-09-04 21:35:00|150.1|148.8|150.1|148.8|150.12|148.82|150.1|148.8|9
1662327600000|2022-09-04 21:40:00|150.08|148.78|150.01|148.71|150.1|148.8|150.01|148.71|9
1662327900000|2022-09-04 21:45:00|150.02|148.72|149.6|148.3|150.02|148.72|149.55|148.25|23
1662328200000|2022-09-04 21:50:00|149.58|148.28|149.85|148.55|149.87|148.57|149.23|147.93|132
1662328500000|2022-09-04 21:55:00|149.87|148.57|149.82|148.52|150.06|148.76|149.8|148.5|164
1662328800000|2022-09-04 22:00:00|149.81|148.51|149.85|148.55|149.99|148.69|149.4|148.1|141
1662329100000|2022-09-04 22:05:00|149.86|148.56|149.32|148.02|149.86|148.56|149.24|147.94|122
1662329400000|2022-09-04 22:10:00|149.27|147.97|149.07|147.77|149.27|147.97|149.03|147.73|101
1662329700000|2022-09-04 22:15:00|149.08|147.78|148.93|147.63|149.18|147.88|148.92|147.62|101
1662330000000|2022-09-04 22:20:00|148.97|147.67|149.01|147.71|149.32|148.02|148.9|147.6|144
1662330300000|2022-09-04 22:25:00|149|147.7|149.39|148.09|149.4|148.1|149|147.7|148
1662330600000|2022-09-04 22:30:00|149.37|148.07|149.27|147.97|149.52|148.22|149.17|147.87|118
1662330900000|2022-09-04 22:35:00|149.3|148|149.46|148.16|149.48|148.18|149.27|147.97|111
1662331200000|2022-09-04 22:40:00|149.45|148.15|148.99|147.69|149.47|148.17|148.87|147.57|94
1662331500000|2022-09-04 22:45:00|149|147.7|148.29|146.99|149|147.7|148.2|146.9|129
1662331800000|2022-09-04 22:50:00|148.3|147|148.73|147.43|148.77|147.47|148.3|147|114
1662332100000|2022-09-04 22:55:00|148.65|147.35|148.85|147.55|149.17|147.87|148.6|147.3|68
1662332400000|2022-09-04 23:00:00|148.83|147.53|149.14|147.84|149.14|147.84|148.81|147.51|98
1662332700000|2022-09-04 23:05:00|149.15|147.85|149.26|147.96|149.34|148.04|149.15|147.85|42
1662333000000|2022-09-04 23:10:00|149.28|147.98|149.87|148.57|149.9|148.6|149.26|147.96|107
1662333300000|2022-09-04 23:15:00|149.89|148.59|149.25|147.95|149.93|148.63|149.23|147.93|181
1662333600000|2022-09-04 23:20:00|149.27|147.97|149.66|148.36|149.69|148.39|149.25|147.95|80
1662333900000|2022-09-04 23:25:00|149.68|148.38|149.82|148.52|150.01|148.71|149.65|148.35|162
1662334200000|2022-09-04 23:30:00|149.83|148.53|150.11|148.81|150.18|148.88|149.74|148.44|177
1662334500000|2022-09-04 23:35:00|150.1|148.8|150|148.7|150.19|148.89|149.83|148.53|203
1662334800000|2022-09-04 23:40:00|150.01|148.71|150.01|148.71|150.12|148.82|149.93|148.63|86
1662335100000|2022-09-04 23:45:00|150.02|148.72|149.83|148.53|150.11|148.81|149.77|148.47|101
1662335400000|2022-09-04 23:50:00|149.84|148.54|149.92|148.62|149.93|148.63|149.74|148.44|89
1662335700000|2022-09-04 23:55:00|149.9|148.6|149.82|148.52|150.01|148.71|149.73|148.43|129
1662336000000|2022-09-05 00:00:00|149.83|148.53|150.79|149.49|151.23|149.93|149.83|148.53|291
1662336300000|2022-09-05 00:05:00|150.77|149.47|150.36|149.06|151.01|149.71|150.08|148.78|324
1662336600000|2022-09-05 00:10:00|150.35|149.05|150.5|149.2|150.81|149.51|150.35|149.05|147
1662336900000|2022-09-05 00:15:00|150.49|149.19|149.77|148.47|150.5|149.2|149.77|148.47|261
1662337200000|2022-09-05 00:20:00|149.79|148.49|149.4|148.1|149.95|148.65|149.32|148.02|158
1662337500000|2022-09-05 00:25:00|149.43|148.13|149.72|148.42|149.73|148.43|149.31|148.01|110
1662337800000|2022-09-05 00:30:00|149.71|148.41|149.31|148.01|149.71|148.41|149.29|147.99|116
1662338100000|2022-09-05 00:35:00|149.32|148.02|149.52|148.22|149.62|148.32|149.32|148.02|129
1662338400000|2022-09-05 00:40:00|149.53|148.23|149.11|147.81|149.53|148.23|149.02|147.72|146
1662338700000|2022-09-05 00:45:00|149.12|147.82|149.29|147.99|149.38|148.08|149.06|147.76|129
1662339000000|2022-09-05 00:50:00|149.3|148|148.37|147.07|149.39|148.09|148.28|146.98|155
1662339300000|2022-09-05 00:55:00|148.38|147.08|148.61|147.31|148.63|147.33|148.38|147.08|104
1662339600000|2022-09-05 01:00:00|148.68|147.38|148.98|147.68|148.99|147.69|148.68|147.38|132
1662339900000|2022-09-05 01:05:00|148.99|147.69|149.19|147.89|149.21|147.91|148.98|147.68|70
1662340200000|2022-09-05 01:10:00|149.21|147.91|149.41|148.11|149.63|148.33|149.09|147.79|116
1662340500000|2022-09-05 01:15:00|149.39|148.09|149|147.7|149.45|148.15|148.99|147.69|172
1662340800000|2022-09-05 01:20:00|148.99|147.69|149.05|147.75|149.1|147.8|148.9|147.6|91
1662341100000|2022-09-05 01:25:00|149.04|147.74|149.27|147.97|149.3|148|149|147.7|115
1662341400000|2022-09-05 01:30:00|149.26|147.96|149.17|147.87|149.26|147.96|148.93|147.63|124
1662341700000|2022-09-05 01:35:00|149.18|147.88|148.62|147.32|149.23|147.93|148.62|147.32|138
1662342000000|2022-09-05 01:40:00|148.61|147.31|148.59|147.29|148.87|147.57|148.58|147.28|77
1662342300000|2022-09-05 01:45:00|148.58|147.28|148.35|147.05|148.87|147.57|148.3|147|124
1662342600000|2022-09-05 01:50:00|148.37|147.07|148.44|147.14|148.7|147.4|148.26|146.96|133
1662342900000|2022-09-05 01:55:00|148.46|147.16|148.7|147.4|148.74|147.44|148.36|147.06|142
1662343200000|2022-09-05 02:00:00|148.71|147.41|148.56|147.26|148.83|147.53|148.49|147.19|127
1662343500000|2022-09-05 02:05:00|148.57|147.27|148.72|147.42|148.74|147.44|148.56|147.26|71
1662343800000|2022-09-05 02:10:00|148.71|147.41|149.04|147.74|149.04|147.74|148.69|147.39|77
1662344100000|2022-09-05 02:15:00|149.05|147.75|149.19|147.89|149.25|147.95|148.98|147.68|113
1662344400000|2022-09-05 02:20:00|149.21|147.91|149.03|147.73|149.24|147.94|148.87|147.57|178
1662344700000|2022-09-05 02:25:00|149.01|147.71|149.12|147.82|149.12|147.82|148.88|147.58|52
1662345000000|2022-09-05 02:30:00|149.11|147.81|149.51|148.21|149.6|148.3|148.95|147.65|90
1662345300000|2022-09-05 02:35:00|149.5|148.2|150.6|149.3|150.62|149.32|149.5|148.2|163
1662345600000|2022-09-05 02:40:00|150.5|149.2|150.41|149.11|150.52|149.22|150.23|148.93|143
1662345900000|2022-09-05 02:45:00|150.4|149.1|149.55|148.25|150.41|149.11|149.46|148.16|164
1662346200000|2022-09-05 02:50:00|149.56|148.26|149.51|148.21|149.82|148.52|149.51|148.21|104
1662346500000|2022-09-05 02:55:00|149.57|148.27|149.6|148.3|149.61|148.31|149.4|148.1|78
1662346800000|2022-09-05 03:00:00|149.59|148.29|148.81|147.51|149.59|148.29|148.69|147.39|165
1662347100000|2022-09-05 03:05:00|148.8|147.5|148.39|147.09|148.82|147.52|148.19|146.89|151
1662347400000|2022-09-05 03:10:00|148.38|147.08|148.3|147|148.38|147.08|148.11|146.81|101
1662347700000|2022-09-05 03:15:00|148.31|147.01|148.6|147.3|148.73|147.43|148.3|147|92
1662348000000|2022-09-05 03:20:00|148.61|147.31|148.6|147.3|148.82|147.52|148.56|147.26|93
1662348300000|2022-09-05 03:25:00|148.61|147.31|148.77|147.47|148.8|147.5|148.47|147.17|73
1662348600000|2022-09-05 03:30:00|148.78|147.48|148.82|147.52|148.93|147.63|148.69|147.39|115
1662348900000|2022-09-05 03:35:00|148.84|147.54|149.08|147.78|149.13|147.83|148.84|147.54|90
1662349200000|2022-09-05 03:40:00|149.09|147.79|149.18|147.88|149.19|147.89|148.96|147.66|68
1662349500000|2022-09-05 03:45:00|149.19|147.89|149.19|147.89|149.31|148.01|149.16|147.86|73
1662349800000|2022-09-05 03:50:00|149.09|147.79|149.16|147.86|149.17|147.87|149.06|147.76|104
1662350100000|2022-09-05 03:55:00|149.17|147.87|149.25|147.95|149.27|147.97|149.06|147.76|81
1662350400000|2022-09-05 04:00:00|149.27|147.97|149.38|148.08|149.42|148.12|149.09|147.79|84
1662350700000|2022-09-05 04:05:00|149.35|148.05|148.97|147.67|149.35|148.05|148.8|147.5|121
1662351000000|2022-09-05 04:10:00|148.98|147.68|149.05|147.75|149.08|147.78|148.95|147.65|87
1662351300000|2022-09-05 04:15:00|149.04|147.74|148.87|147.57|149.04|147.74|148.66|147.36|131
1662351600000|2022-09-05 04:20:00|148.86|147.56|148.92|147.62|148.94|147.64|148.76|147.46|90
1662351900000|2022-09-05 04:25:00|148.94|147.64|148.93|147.63|148.94|147.64|148.82|147.52|74
1662352200000|2022-09-05 04:30:00|148.92|147.62|148.56|147.26|148.94|147.64|148.33|147.03|114
1662352500000|2022-09-05 04:35:00|148.58|147.28|148.66|147.36|148.7|147.4|148.57|147.27|35
1662352800000|2022-09-05 04:40:00|148.7|147.4|148.71|147.41|148.89|147.59|148.66|147.36|66
1662353100000|2022-09-05 04:45:00|148.68|147.38|148.61|147.31|148.72|147.42|148.58|147.28|59
1662353400000|2022-09-05 04:50:00|148.6|147.3|148.62|147.32|148.71|147.41|148.5|147.2|56
1662353700000|2022-09-05 04:55:00|148.63|147.33|148.92|147.62|148.99|147.69|148.63|147.33|101
1662354000000|2022-09-05 05:00:00|148.93|147.63|149|147.7|149.02|147.72|148.85|147.55|99
1662354300000|2022-09-05 05:05:00|148.97|147.67|148.03|146.73|148.97|147.67|147.96|146.66|160
1662354600000|2022-09-05 05:10:00|148.02|146.72|148.03|146.73|148.1|146.8|147.65|146.35|203
1662354900000|2022-09-05 05:15:00|148.04|146.74|147.96|146.66|148.04|146.74|147.74|146.44|187
1662355200000|2022-09-05 05:20:00|147.97|146.67|146.63|145.33|147.97|146.67|146.27|144.97|322
1662355500000|2022-09-05 05:25:00|146.61|145.31|147.14|145.84|147.52|146.22|146.36|145.06|199
1662355800000|2022-09-05 05:30:00|147.13|145.83|146.7|145.4|147.18|145.88|146.4|145.1|255
1662356100000|2022-09-05 05:35:00|146.76|145.46|146.51|145.21|146.86|145.56|146.33|145.03|119
1662356400000|2022-09-05 05:40:00|146.52|145.22|146.18|144.88|146.7|145.4|145.84|144.54|157
1662356700000|2022-09-05 05:45:00|146.15|144.85|145.69|144.39|146.2|144.9|145.31|144.01|208
1662357000000|2022-09-05 05:50:00|145.7|144.4|145.9|144.6|145.94|144.64|145.6|144.3|143
1662357300000|2022-09-05 05:55:00|145.88|144.58|146.05|144.75|146.05|144.75|145.78|144.48|135
1662357600000|2022-09-05 06:00:00|146.04|144.74|146.03|144.73|146.04|144.74|145.71|144.41|200
1662357900000|2022-09-05 06:05:00|146.05|144.75|146.08|144.78|146.12|144.82|145.96|144.66|113
1662358200000|2022-09-05 06:10:00|146.1|144.8|146.51|145.21|146.52|145.22|146.08|144.78|168
1662358500000|2022-09-05 06:15:00|146.5|145.2|146.68|145.38|146.7|145.4|146.4|145.1|99
1662358800000|2022-09-05 06:20:00|146.71|145.41|146.45|145.15|146.76|145.46|146.39|145.09|93
1662359100000|2022-09-05 06:25:00|146.43|145.13|146.37|145.07|146.45|145.15|146.24|144.94|88
1662359400000|2022-09-05 06:30:00|146.39|145.09|146.4|145.1|146.46|145.16|146.19|144.89|98
1662359700000|2022-09-05 06:35:00|146.36|145.06|146.22|144.92|146.42|145.12|146.2|144.9|127
1662360000000|2022-09-05 06:40:00|146.21|144.91|146.2|144.9|146.32|145.02|146.13|144.83|87
1662360300000|2022-09-05 06:45:00|146.23|144.93|146.49|145.19|146.64|145.34|146.1|144.8|116
1662360600000|2022-09-05 06:50:00|146.5|145.2|146.59|145.29|146.65|145.35|146.43|145.13|83
1662360900000|2022-09-05 06:55:00|146.6|145.3|146.45|145.15|146.6|145.3|146.39|145.09|61
1662361200000|2022-09-05 07:00:00|146.47|145.17|146.43|145.13|146.5|145.2|146.3|145|85
1662361500000|2022-09-05 07:05:00|146.44|145.14|146.56|145.26|146.56|145.26|146.2|144.9|137
1662361800000|2022-09-05 07:10:00|146.54|145.24|146.4|145.1|146.57|145.27|146.4|145.1|101
1662362100000|2022-09-05 07:15:00|146.41|145.11|146.79|145.49|146.8|145.5|146.3|145|90
1662362400000|2022-09-05 07:20:00|146.77|145.47|146.28|144.98|146.79|145.49|146.21|144.91|86
1662362700000|2022-09-05 07:25:00|146.27|144.97|146.01|144.71|146.28|144.98|145.8|144.5|195
1662363000000|2022-09-05 07:30:00|146|144.7|145.98|144.68|146.04|144.74|145.79|144.49|201
1662363300000|2022-09-05 07:35:00|145.99|144.69|145.9|144.6|146.09|144.79|145.86|144.56|91
1662363600000|2022-09-05 07:40:00|145.89|144.59|145.63|144.33|145.89|144.59|145.46|144.16|94
1662363900000|2022-09-05 07:45:00|145.64|144.34|145.69|144.39|145.86|144.56|145.58|144.28|99
1662364200000|2022-09-05 07:50:00|145.68|144.38|145.58|144.28|145.75|144.45|145.49|144.19|82
1662364500000|2022-09-05 07:55:00|145.59|144.29|145.68|144.38|145.86|144.56|145.58|144.28|72
1662364800000|2022-09-05 08:00:00|145.67|144.37|145.1|143.8|145.67|144.37|144.78|143.48|224
1662365100000|2022-09-05 08:05:00|145.09|143.79|145.01|143.71|145.19|143.89|144.81|143.51|202
1662365400000|2022-09-05 08:10:00|145|143.7|145.12|143.82|145.16|143.86|144.92|143.62|154
1662365700000|2022-09-05 08:15:00|145.14|143.84|145.2|143.9|145.33|144.03|145.06|143.76|157
1662366000000|2022-09-05 08:20:00|145.24|143.94|145.37|144.07|145.43|144.13|144.78|143.48|199
1662366300000|2022-09-05 08:25:00|145.38|144.08|145.96|144.66|145.97|144.67|145.3|144|122
1662366600000|2022-09-05 08:30:00|145.95|144.65|146|144.7|146.06|144.76|145.89|144.59|94
1662366900000|2022-09-05 08:35:00|146.01|144.71|146.02|144.72|146.15|144.85|145.93|144.63|145
1662367200000|2022-09-05 08:40:00|146.03|144.73|146.12|144.82|146.12|144.82|145.94|144.64|137
1662367500000|2022-09-05 08:45:00|146.11|144.81|146.21|144.91|146.21|144.91|145.98|144.68|88
1662367800000|2022-09-05 08:50:00|146.22|144.92|146.06|144.76|146.28|144.98|146.04|144.74|110
1662368100000|2022-09-05 08:55:00|146.12|144.82|146.24|144.94|146.29|144.99|146.12|144.82|67
1662368400000|2022-09-05 09:00:00|146.17|144.87|146.16|144.86|146.35|145.05|145.99|144.69|125
1662368700000|2022-09-05 09:05:00|146.17|144.87|145.9|144.6|146.22|144.92|145.9|144.6|75
1662369000000|2022-09-05 09:10:00|145.91|144.61|145.38|144.08|145.91|144.61|145.38|144.08|102
1662369300000|2022-09-05 09:15:00|145.39|144.09|145.59|144.29|145.59|144.29|145.37|144.07|86
1662369600000|2022-09-05 09:20:00|145.6|144.3|145.01|143.71|145.6|144.3|144.72|143.42|217
1662369900000|2022-09-05 09:25:00|145.02|143.72|144.66|143.36|145.02|143.72|144.29|142.99|190
1662370200000|2022-09-05 09:30:00|144.61|143.31|144.68|143.38|144.77|143.47|144.39|143.09|88
1662370500000|2022-09-05 09:35:00|144.69|143.39|145.11|143.81|145.28|143.98|144.69|143.39|143
1662370800000|2022-09-05 09:40:00|145.1|143.8|145.4|144.1|145.55|144.25|145.1|143.8|95
1662371100000|2022-09-05 09:45:00|145.32|144.02|145.51|144.21|145.55|144.25|145.3|144|44
1662371400000|2022-09-05 09:50:00|145.54|144.24|145.62|144.32|145.83|144.53|145.52|144.22|60
1662371700000|2022-09-05 09:55:00|145.63|144.33|145.6|144.3|145.78|144.48|145.53|144.23|58
1662372000000|2022-09-05 10:00:00|145.59|144.29|145.53|144.23|145.7|144.4|145.5|144.2|41
1662372300000|2022-09-05 10:05:00|145.5|144.2|145.5|144.2|145.58|144.28|145.27|143.97|38
1662372600000|2022-09-05 10:10:00|145.48|144.18|145.8|144.5|145.84|144.54|145.37|144.07|85
1662372900000|2022-09-05 10:15:00|145.79|144.49|145.71|144.41|145.9|144.6|145.71|144.41|61
1662373200000|2022-09-05 10:20:00|145.72|144.42|145.84|144.54|145.91|144.61|145.72|144.42|44
1662373500000|2022-09-05 10:25:00|145.85|144.55|145.78|144.48|145.86|144.56|145.78|144.48|31
1662373800000|2022-09-05 10:30:00|145.76|144.46|145.4|144.1|145.76|144.46|145.4|144.1|39
1662374100000|2022-09-05 10:35:00|145.33|144.03|144.66|143.36|145.34|144.04|144.49|143.19|77
1662374400000|2022-09-05 10:40:00|144.69|143.39|144.03|142.73|144.89|143.59|143.18|141.88|255
1662374700000|2022-09-05 10:45:00|144.04|142.74|143.75|142.45|144.04|142.74|142.85|141.55|191
1662375000000|2022-09-05 10:50:00|143.74|142.44|143.71|142.41|143.93|142.63|143.5|142.2|117
1662375300000|2022-09-05 10:55:00|143.69|142.39|143.71|142.41|143.78|142.48|143.41|142.11|79
1662375600000|2022-09-05 11:00:00|143.7|142.4|144.1|142.8|144.11|142.81|143.59|142.29|76
1662375900000|2022-09-05 11:05:00|144.09|142.79|144.46|143.16|144.66|143.36|144|142.7|107
1662376200000|2022-09-05 11:10:00|144.45|143.15|144.38|143.08|144.45|143.15|144.11|142.81|88
1662376500000|2022-09-05 11:15:00|144.37|143.07|144.23|142.93|144.37|143.07|143.89|142.59|86
1662376800000|2022-09-05 11:20:00|144.29|142.99|144.19|142.89|144.57|143.27|144.18|142.88|65
1662377100000|2022-09-05 11:25:00|144.18|142.88|144.21|142.91|144.24|142.94|144.12|142.82|29
1662377400000|2022-09-05 11:30:00|144.2|142.9|144.39|143.09|144.39|143.09|144.1|142.8|57
1662377700000|2022-09-05 11:35:00|144.4|143.1|144.51|143.21|144.51|143.21|144.31|143.01|51
1662378000000|2022-09-05 11:40:00|144.5|143.2|144.2|142.9|144.5|143.2|144.12|142.82|75
1662378300000|2022-09-05 11:45:00|144.21|142.91|144.42|143.12|144.46|143.16|144.21|142.91|60
1662378600000|2022-09-05 11:50:00|144.44|143.14|143.9|142.6|144.6|143.3|143.9|142.6|62
1662378900000|2022-09-05 11:55:00|143.89|142.59|144.32|143.02|144.35|143.05|143.84|142.54|92
1662379200000|2022-09-05 12:00:00|144.33|143.03|144.33|143.03|144.44|143.14|144.24|142.94|68
1662379500000|2022-09-05 12:05:00|144.32|143.02|143.94|142.64|144.32|143.02|143.88|142.58|71
1662379800000|2022-09-05 12:10:00|143.95|142.65|144.12|142.82|144.18|142.88|143.95|142.65|57
1662380100000|2022-09-05 12:15:00|144.17|142.87|144.34|143.04|144.38|143.08|144.09|142.79|60
1662380400000|2022-09-05 12:20:00|144.35|143.05|144.33|143.03|144.37|143.07|144.2|142.9|46
1662380700000|2022-09-05 12:25:00|144.34|143.04|144.59|143.29|144.68|143.38|144.29|142.99|88
1662381000000|2022-09-05 12:30:00|144.6|143.3|144.5|143.2|144.82|143.52|144.49|143.19|57
1662381300000|2022-09-05 12:35:00|144.51|143.21|144.77|143.47|144.79|143.49|144.4|143.1|58
1662381600000|2022-09-05 12:40:00|144.76|143.46|144.72|143.42|144.76|143.46|144.71|143.41|26
1662381900000|2022-09-05 12:45:00|144.71|143.41|144.96|143.66|144.96|143.66|144.7|143.4|82
1662382200000|2022-09-05 12:50:00|144.98|143.68|145.15|143.85|145.17|143.87|144.94|143.64|65
1662382500000|2022-09-05 12:55:00|145.14|143.84|145.22|143.92|145.31|144.01|145.13|143.83|62
1662382800000|2022-09-05 13:00:00|145.24|143.94|145.75|144.45|145.75|144.45|145.24|143.94|75
1662383100000|2022-09-05 13:05:00|145.74|144.44|145.62|144.32|146.11|144.81|145.62|144.32|72
1662383400000|2022-09-05 13:10:00|145.75|144.45|145.9|144.6|146.09|144.79|145.54|144.24|137
1662383700000|2022-09-05 13:15:00|145.89|144.59|146.03|144.73|146.25|144.95|145.86|144.56|144
1662384000000|2022-09-05 13:20:00|146.04|144.74|145.95|144.65|146.37|145.07|145.91|144.61|146
1662384300000|2022-09-05 13:25:00|146.01|144.71|145.09|143.79|146.04|144.74|145.09|143.79|126
1662384600000|2022-09-05 13:30:00|145.1|143.8|145.75|144.45|145.75|144.45|145.05|143.75|68
1662384900000|2022-09-05 13:35:00|145.77|144.47|145.85|144.55|145.86|144.56|145.49|144.19|79
1662385200000|2022-09-05 13:40:00|145.86|144.56|145.84|144.54|145.91|144.61|145.63|144.33|75
1662385500000|2022-09-05 13:45:00|145.85|144.55|145.93|144.63|146.31|145.01|145.85|144.55|105
1662385800000|2022-09-05 13:50:00|145.91|144.61|146.01|144.71|146.01|144.71|145.8|144.5|32
1662386100000|2022-09-05 13:55:00|146.03|144.73|145.87|144.57|146.21|144.91|145.87|144.57|65
1662386400000|2022-09-05 14:00:00|145.9|144.6|145.84|144.54|146.01|144.71|145.75|144.45|55
1662386700000|2022-09-05 14:05:00|145.87|144.57|146.29|144.99|146.45|145.15|145.87|144.57|107
1662387000000|2022-09-05 14:10:00|146.28|144.98|146.38|145.08|146.65|145.35|146.23|144.93|109
1662387300000|2022-09-05 14:15:00|146.37|145.07|146.47|145.17|146.58|145.28|146.37|145.07|76
1662387600000|2022-09-05 14:20:00|146.48|145.18|146.17|144.87|146.76|145.46|146.13|144.83|99
1662387900000|2022-09-05 14:25:00|146.18|144.88|146.18|144.88|146.31|145.01|146.08|144.78|53
1662388200000|2022-09-05 14:30:00|146.2|144.9|146.37|145.07|146.38|145.08|146.07|144.77|63
1662388500000|2022-09-05 14:35:00|146.35|145.05|146.26|144.96|146.49|145.19|146.26|144.96|81
1662388800000|2022-09-05 14:40:00|146.28|144.98|146.29|144.99|146.35|145.05|146.28|144.98|18
1662389100000|2022-09-05 14:45:00|146.3|145|146.64|145.34|146.66|145.36|146.25|144.95|54
1662389400000|2022-09-05 14:50:00|146.67|145.37|146.92|145.62|146.93|145.63|146.58|145.28|65
1662389700000|2022-09-05 14:55:00|146.89|145.59|147.27|145.97|147.63|146.33|146.86|145.56|134
1662390000000|2022-09-05 15:00:00|147.28|145.98|147.19|145.89|147.8|146.5|147.07|145.77|176
1662390300000|2022-09-05 15:05:00|147.2|145.9|147.07|145.77|147.39|146.09|147.07|145.77|128
1662390600000|2022-09-05 15:10:00|147.08|145.78|147.54|146.24|147.74|146.44|147.08|145.78|116
1662390900000|2022-09-05 15:15:00|147.56|146.26|147.96|146.66|147.96|146.66|147.32|146.02|92
1662391200000|2022-09-05 15:20:00|148|146.7|147.48|146.18|148.41|147.11|147.48|146.18|98
1662391500000|2022-09-05 15:25:00|147.49|146.19|147.12|145.82|147.53|146.23|147.11|145.81|96
1662391800000|2022-09-05 15:30:00|147.07|145.77|147.15|145.85|147.45|146.15|147.06|145.76|92
1662392100000|2022-09-05 15:35:00|147.14|145.84|147.37|146.07|147.51|146.21|147.14|145.84|65
1662392400000|2022-09-05 15:40:00|147.38|146.08|147.75|146.45|147.97|146.67|147.38|146.08|90
1662392700000|2022-09-05 15:45:00|147.86|146.56|148.37|147.07|148.49|147.19|147.84|146.54|86
1662393000000|2022-09-05 15:50:00|148.36|147.06|149.39|148.09|149.41|148.11|148.23|146.93|138
1662393300000|2022-09-05 15:55:00|149.38|148.08|149.73|148.43|149.9|148.6|148.86|147.56|209
1662393600000|2022-09-05 16:00:00|149.75|148.45|150.21|148.91|150.24|148.94|149.65|148.35|173
1662393900000|2022-09-05 16:05:00|150.2|148.9|150.96|149.66|151.1|149.8|149.96|148.66|182
1662394200000|2022-09-05 16:10:00|151|149.7|151.09|149.79|151.19|149.89|150.63|149.33|147
1662394500000|2022-09-05 16:15:00|151.11|149.81|151.55|150.25|153.02|151.72|151.04|149.74|332
1662394800000|2022-09-05 16:20:00|151.56|150.26|152.51|151.21|152.52|151.22|150.85|149.55|271
1662395100000|2022-09-05 16:25:00|152.5|151.2|153.28|151.98|153.96|152.66|152.26|150.96|304
1662395400000|2022-09-05 16:30:00|153.25|151.95|154.1|152.8|154.29|152.99|153.24|151.94|254
1662395700000|2022-09-05 16:35:00|154.09|152.79|154.57|153.27|155.49|154.19|154.05|152.75|310
1662396000000|2022-09-05 16:40:00|154.58|153.28|154.02|152.72|154.67|153.37|153.93|152.63|282
1662396300000|2022-09-05 16:45:00|154.01|152.71|154.23|152.93|154.34|153.04|153.74|152.44|165
1662396600000|2022-09-05 16:50:00|154.22|152.92|154.29|152.99|155.06|153.76|154.1|152.8|209
1662396900000|2022-09-05 16:55:00|154.3|153|153.96|152.66|154.46|153.16|153.89|152.59|183
1662397200000|2022-09-05 17:00:00|153.83|152.53|153.79|152.49|154.43|153.13|153.67|152.37|161
1662397500000|2022-09-05 17:05:00|153.8|152.5|152.85|151.55|154.16|152.86|152.85|151.55|201
1662397800000|2022-09-05 17:10:00|152.84|151.54|153.11|151.81|153.17|151.87|152.66|151.36|125
1662398100000|2022-09-05 17:15:00|153.1|151.8|152.85|151.55|153.26|151.96|152.81|151.51|132
1662398400000|2022-09-05 17:20:00|152.82|151.52|153.16|151.86|153.34|152.04|152.59|151.29|144
1662398700000|2022-09-05 17:25:00|153.15|151.85|153.39|152.09|153.5|152.2|153.15|151.85|105
1662399000000|2022-09-05 17:30:00|153.35|152.05|153.38|152.08|153.52|152.22|153.26|151.96|138
1662399300000|2022-09-05 17:35:00|153.39|152.09|154.08|152.78|154.13|152.83|153.36|152.06|108
1662399600000|2022-09-05 17:40:00|154.09|152.79|154.05|152.75|154.15|152.85|153.95|152.65|102
1662399900000|2022-09-05 17:45:00|154.07|152.77|153.54|152.24|154.07|152.77|153.3|152|79
1662400200000|2022-09-05 17:50:00|153.55|152.25|153.37|152.07|153.57|152.27|153.37|152.07|42
1662400500000|2022-09-05 17:55:00|153.38|152.08|153.24|151.94|153.59|152.29|153.18|151.88|123
1662400800000|2022-09-05 18:00:00|153.27|151.97|153.43|152.13|153.46|152.16|153.26|151.96|49
1662401100000|2022-09-05 18:05:00|153.44|152.14|153.31|152.01|153.48|152.18|153.26|151.96|61
1662401400000|2022-09-05 18:10:00|153.27|151.97|152.48|151.18|153.27|151.97|152.26|150.96|136
1662401700000|2022-09-05 18:15:00|152.47|151.17|152.76|151.46|153.01|151.71|152.37|151.07|137
1662402000000|2022-09-05 18:20:00|152.77|151.47|154.41|153.11|154.59|153.29|152.77|151.47|153
1662402300000|2022-09-05 18:25:00|154.4|153.1|154.04|152.74|154.74|153.44|154|152.7|137
1662402600000|2022-09-05 18:30:00|154.03|152.73|154.02|152.72|154.03|152.73|153.5|152.2|137
1662402900000|2022-09-05 18:35:00|154.01|152.71|153.8|152.5|154.09|152.79|153.78|152.48|71
1662403200000|2022-09-05 18:40:00|153.79|152.49|154.41|153.11|154.45|153.15|153.69|152.39|64
1662403500000|2022-09-05 18:45:00|154.4|153.1|154.6|153.3|155.47|154.17|154.38|153.08|169
1662403800000|2022-09-05 18:50:00|154.61|153.31|155.28|153.98|155.49|154.19|154.28|152.98|112
1662404100000|2022-09-05 18:55:00|155.27|153.97|155.52|154.22|156.18|154.88|155.18|153.88|144
1662404400000|2022-09-05 19:00:00|155.47|154.17|155.13|153.83|155.81|154.51|154.98|153.68|111
1662404700000|2022-09-05 19:05:00|155.15|153.85|154.82|153.52|155.15|153.85|154.75|153.45|65
1662405000000|2022-09-05 19:10:00|154.81|153.51|154.5|153.2|154.82|153.52|154.5|153.2|59
1662405300000|2022-09-05 19:15:00|154.49|153.19|154.61|153.31|154.64|153.34|154.39|153.09|45
1662405600000|2022-09-05 19:20:00|154.6|153.3|154.53|153.23|154.72|153.42|154.37|153.07|63
1662405900000|2022-09-05 19:25:00|154.57|153.27|154.51|153.21|154.66|153.36|154.45|153.15|56
1662406200000|2022-09-05 19:30:00|154.52|153.22|154.35|153.05|154.61|153.31|154.1|152.8|55
1662406500000|2022-09-05 19:35:00|154.32|153.02|154.32|153.02|154.4|153.1|154.17|152.87|60
1662406800000|2022-09-05 19:40:00|154.3|153|154.34|153.04|154.47|153.17|154.27|152.97|59
1662407100000|2022-09-05 19:45:00|154.32|153.02|154.38|153.08|154.47|153.17|154.19|152.89|38
1662407400000|2022-09-05 19:50:00|154.37|153.07|154.3|153|154.37|153.07|154.27|152.97|33
1662407700000|2022-09-05 19:55:00|154.31|153.01|154.21|152.91|154.37|153.07|154.17|152.87|37
1662408000000|2022-09-05 20:00:00|154.22|152.92|154.89|153.59|154.98|153.68|154.22|152.92|65
1662408300000|2022-09-05 20:05:00|154.9|153.6|155.21|153.91|155.24|153.94|154.9|153.6|50
1662408600000|2022-09-05 20:10:00|155.2|153.9|154.99|153.69|155.2|153.9|154.99|153.69|40
1662408900000|2022-09-05 20:15:00|155.01|153.71|154.85|153.55|155.14|153.84|154.68|153.38|67
1662409200000|2022-09-05 20:20:00|154.83|153.53|154.04|152.74|154.83|153.53|154.03|152.73|63
1662409500000|2022-09-05 20:25:00|154.06|152.76|153.96|152.66|154.15|152.85|153.63|152.33|123
1662409800000|2022-09-05 20:30:00|153.97|152.67|154.01|152.71|154.07|152.77|153.86|152.56|43
1662410100000|2022-09-05 20:35:00|154.06|152.76|154.24|152.94|154.33|153.03|154.06|152.76|61
1662410400000|2022-09-05 20:40:00|154.25|152.95|154.12|152.82|154.36|153.06|154.03|152.73|40
1662410700000|2022-09-05 20:45:00|154.13|152.83|154.12|152.82|154.19|152.89|154.07|152.77|32
1662411000000|2022-09-05 20:50:00|154.15|152.85|154.27|152.97|154.28|152.98|154.15|152.85|33
1662411300000|2022-09-05 20:55:00|154.26|152.96|154.56|153.26|154.65|153.35|154.16|152.86|42
1662411600000|2022-09-05 21:00:00|154.57|153.27|154.28|152.98|154.68|153.38|154.27|152.97|42
1662411900000|2022-09-05 21:05:00|154.27|152.97|154.35|153.05|154.35|153.05|153.97|152.67|54
1662412200000|2022-09-05 21:10:00|154.38|153.08|154.32|153.02|154.68|153.38|154.27|152.97|61
1662412500000|2022-09-05 21:15:00|154.3|153|154.31|153.01|154.41|153.11|154.28|152.98|43
1662412800000|2022-09-05 21:20:00|154.3|153|154.02|152.72|154.3|153|153.9|152.6|28
1662413100000|2022-09-05 21:25:00|154.03|152.73|154.14|152.84|154.14|152.84|153.95|152.65|23
1662413400000|2022-09-05 21:30:00|154.16|152.86|154.14|152.84|154.17|152.87|154.09|152.79|47
1662413700000|2022-09-05 21:35:00|154.13|152.83|154.51|153.21|154.51|153.21|154.11|152.81|44
1662414000000|2022-09-05 21:40:00|154.52|153.22|155.04|153.74|155.08|153.78|154.5|153.2|32
1662414300000|2022-09-05 21:45:00|155.05|153.75|155.39|154.09|156.37|155.07|155.04|153.74|121
1662414600000|2022-09-05 21:50:00|155.4|154.1|155.53|154.23|155.59|154.29|155.19|153.89|48
1662414900000|2022-09-05 21:55:00|155.52|154.22|155.61|154.31|155.65|154.35|155.44|154.14|52
1662415200000|2022-09-05 22:00:00|155.6|154.3|156.24|154.94|156.24|154.94|155.28|153.98|82
1662415500000|2022-09-05 22:05:00|156.27|154.97|156.25|154.95|156.34|155.04|155.77|154.47|122
1662415800000|2022-09-05 22:10:00|156.27|154.97|156.81|155.51|157.06|155.76|156.25|154.95|166
1662416100000|2022-09-05 22:15:00|156.79|155.49|157.77|156.47|158.05|156.75|156.74|155.44|144
1662416400000|2022-09-05 22:20:00|157.78|156.48|157.1|155.8|158.31|157.01|157.08|155.78|206
1662416700000|2022-09-05 22:25:00|157.09|155.79|157.19|155.89|157.71|156.41|156.98|155.68|109
1662417000000|2022-09-05 22:30:00|157.2|155.9|157.52|156.22|157.52|156.22|157.05|155.75|61
1662417300000|2022-09-05 22:35:00|157.5|156.2|157.29|155.99|157.5|156.2|157.25|155.95|51
1662417600000|2022-09-05 22:40:00|157.28|155.98|156.98|155.68|157.28|155.98|156.86|155.56|70
1662417900000|2022-09-05 22:45:00|156.99|155.69|157.26|155.96|157.31|156.01|156.87|155.57|70
1662418200000|2022-09-05 22:50:00|157.29|155.99|158.09|156.79|158.09|156.79|157.26|155.96|63
1662418500000|2022-09-05 22:55:00|158.12|156.82|157.96|156.66|158.32|157.02|157.67|156.37|155
1662418800000|2022-09-05 23:00:00|157.99|156.69|157.42|156.12|158|156.7|157.34|156.04|109
1662419100000|2022-09-05 23:05:00|157.41|156.11|157.5|156.2|157.62|156.32|157.19|155.89|67
1662419400000|2022-09-05 23:10:00|157.51|156.21|157.91|156.61|157.93|156.63|157.5|156.2|59
1662419700000|2022-09-05 23:15:00|157.96|156.66|157.86|156.56|158.01|156.71|157.82|156.52|47
1662420000000|2022-09-05 23:20:00|157.88|156.58|157.74|156.44|157.99|156.69|157.31|156.01|95
1662420300000|2022-09-05 23:25:00|157.75|156.45|158.19|156.89|158.37|157.07|157.68|156.38|86
1662420600000|2022-09-05 23:30:00|158.2|156.9|159.05|157.75|159.05|157.75|158.2|156.9|162
1662420900000|2022-09-05 23:35:00|159.03|157.73|159.49|158.19|159.76|158.46|159.03|157.73|184
1662421200000|2022-09-05 23:40:00|159.5|158.2|159.57|158.27|159.83|158.53|159.38|158.08|180
1662421500000|2022-09-05 23:45:00|159.56|158.26|158.54|157.24|159.67|158.37|158.54|157.24|165
1662421800000|2022-09-05 23:50:00|158.55|157.25|157.37|156.07|158.56|157.26|157.28|155.98|209
1662422100000|2022-09-05 23:55:00|157.4|156.1|157.4|156.1|157.77|156.47|157.24|155.94|155
1662422400000|2022-09-06 00:00:00|157.43|156.13|157.66|156.36|158.15|156.85|157.43|156.13|181
1662422700000|2022-09-06 00:05:00|157.65|156.35|158.15|156.85|158.24|156.94|157.54|156.24|158
1662423000000|2022-09-06 00:10:00|158.13|156.83|158.22|156.92|158.45|157.15|157.87|156.57|199
1662423300000|2022-09-06 00:15:00|158.23|156.93|159.29|157.99|159.29|157.99|158.23|156.93|191
1662423600000|2022-09-06 00:20:00|159.28|157.98|158.47|157.17|159.35|158.05|158.37|157.07|213
1662423900000|2022-09-06 00:25:00|158.48|157.18|158.55|157.25|158.98|157.68|158.48|157.18|120
1662424200000|2022-09-06 00:30:00|158.54|157.24|158.98|157.68|159.1|157.8|158.35|157.05|192
1662424500000|2022-09-06 00:35:00|158.97|157.67|158.19|156.89|159.01|157.71|158.19|156.89|154
1662424800000|2022-09-06 00:40:00|158.2|156.9|157.59|156.29|158.26|156.96|157.47|156.17|126
1662425100000|2022-09-06 00:45:00|157.6|156.3|157.73|156.43|158.15|156.85|156.92|155.62|194
1662425400000|2022-09-06 00:50:00|157.7|156.4|158.41|157.11|158.92|157.62|157.47|156.17|268
1662425700000|2022-09-06 00:55:00|158.4|157.1|157.96|156.66|158.61|157.31|157.88|156.58|182
1662426000000|2022-09-06 01:00:00|158.04|156.74|158.44|157.14|158.87|157.57|158.04|156.74|156
1662426300000|2022-09-06 01:05:00|158.43|157.13|157.77|156.47|158.43|157.13|157.61|156.31|114
1662426600000|2022-09-06 01:10:00|157.74|156.44|157.06|155.76|157.77|156.47|157.01|155.71|117
1662426900000|2022-09-06 01:15:00|157.03|155.73|156.94|155.64|157.16|155.86|156.57|155.27|110
1662427200000|2022-09-06 01:20:00|156.93|155.63|156.53|155.23|157.06|155.76|156.51|155.21|123
1662427500000|2022-09-06 01:25:00|156.55|155.25|156.62|155.32|156.98|155.68|156.55|155.25|81
1662427800000|2022-09-06 01:30:00|156.63|155.33|156.77|155.47|156.81|155.51|156.49|155.19|132
1662428100000|2022-09-06 01:35:00|156.78|155.48|156.15|154.85|157.13|155.83|156.14|154.84|119
1662428400000|2022-09-06 01:40:00|156.17|154.87|155.85|154.55|156.31|155.01|155.66|154.36|160
1662428700000|2022-09-06 01:45:00|155.84|154.54|156.38|155.08|156.43|155.13|155.83|154.53|85
1662429000000|2022-09-06 01:50:00|156.34|155.04|155.61|154.31|156.39|155.09|155.6|154.3|157
1662429300000|2022-09-06 01:55:00|155.62|154.32|154.64|153.34|155.64|154.34|154.63|153.33|192
1662429600000|2022-09-06 02:00:00|154.65|153.35|154.67|153.37|155.07|153.77|154.45|153.15|211
1662429900000|2022-09-06 02:05:00|154.69|153.39|153.32|152.02|154.85|153.55|153.16|151.86|220
1662430200000|2022-09-06 02:10:00|153.39|152.09|153.94|152.64|153.99|152.69|153.22|151.92|130
1662430500000|2022-09-06 02:15:00|153.93|152.63|154.01|152.71|154.45|153.15|153.63|152.33|131
1662430800000|2022-09-06 02:20:00|154.02|152.72|153.88|152.58|154.21|152.91|153.64|152.34|115
1662431100000|2022-09-06 02:25:00|153.87|152.57|153.69|152.39|153.93|152.63|153.58|152.28|102
1662431400000|2022-09-06 02:30:00|153.72|152.42|153.81|152.51|153.9|152.6|153.45|152.15|121
1662431700000|2022-09-06 02:35:00|153.83|152.53|153.97|152.67|153.99|152.69|153.58|152.28|66
1662432000000|2022-09-06 02:40:00|154|152.7|154.11|152.81|154.12|152.82|153.93|152.63|96
1662432300000|2022-09-06 02:45:00|154.1|152.8|153.94|152.64|154.2|152.9|153.59|152.29|97
1662432600000|2022-09-06 02:50:00|153.93|152.63|154.37|153.07|154.38|153.08|153.81|152.51|67
1662432900000|2022-09-06 02:55:00|154.4|153.1|154.91|153.61|154.91|153.61|154.37|153.07|112
1662433200000|2022-09-06 03:00:00|154.95|153.65|154.28|152.98|155.03|153.73|154.25|152.95|117
1662433500000|2022-09-06 03:05:00|154.29|152.99|153.88|152.58|154.37|153.07|153.86|152.56|89
1662433800000|2022-09-06 03:10:00|153.87|152.57|153.58|152.28|154.06|152.76|153.58|152.28|107
1662434100000|2022-09-06 03:15:00|153.59|152.29|153.9|152.6|153.9|152.6|153.09|151.79|102
1662434400000|2022-09-06 03:20:00|153.91|152.61|154.29|152.99|154.32|153.02|153.9|152.6|96
1662434700000|2022-09-06 03:25:00|154.28|152.98|154.45|153.15|154.46|153.16|154.2|152.9|84
1662435000000|2022-09-06 03:30:00|154.44|153.14|154.78|153.48|154.8|153.5|154.39|153.09|100
1662435300000|2022-09-06 03:35:00|154.79|153.49|154.51|153.21|154.82|153.52|154.27|152.97|159
1662435600000|2022-09-06 03:40:00|154.48|153.18|154.81|153.51|154.96|153.66|154.46|153.16|133
1662435900000|2022-09-06 03:45:00|154.79|153.49|154.5|153.2|154.98|153.68|154.45|153.15|168
1662436200000|2022-09-06 03:50:00|154.49|153.19|154.49|153.19|154.57|153.27|154.36|153.06|108
1662436500000|2022-09-06 03:55:00|154.5|153.2|154.88|153.58|154.88|153.58|154.48|153.18|103
1662436800000|2022-09-06 04:00:00|154.86|153.56|155.11|153.81|155.22|153.92|154.86|153.56|168
1662437100000|2022-09-06 04:05:00|155.09|153.79|154.48|153.18|155.24|153.94|154.48|153.18|173
1662437400000|2022-09-06 04:10:00|154.47|153.17|154.71|153.41|154.71|153.41|154.37|153.07|100
1662437700000|2022-09-06 04:15:00|154.72|153.42|155.19|153.89|155.22|153.92|154.57|153.27|170
1662438000000|2022-09-06 04:20:00|155.18|153.88|155.38|154.08|155.38|154.08|155.05|153.75|130
1662438300000|2022-09-06 04:25:00|155.37|154.07|155.31|154.01|155.38|154.08|155.07|153.77|73
1662438600000|2022-09-06 04:30:00|155.3|154|155.13|153.83|155.37|154.07|155.03|153.73|108
1662438900000|2022-09-06 04:35:00|155.12|153.82|154.8|153.5|155.23|153.93|154.79|153.49|100
1662439200000|2022-09-06 04:40:00|154.84|153.54|154.42|153.12|154.88|153.58|154.41|153.11|98
1662439500000|2022-09-06 04:45:00|154.39|153.09|154.27|152.97|154.69|153.39|154.13|152.83|133
1662439800000|2022-09-06 04:50:00|154.26|152.96|154.74|153.44|154.76|153.46|154.16|152.86|103
1662440100000|2022-09-06 04:55:00|154.76|153.46|154.64|153.34|154.91|153.61|154.63|153.33|92
1662440400000|2022-09-06 05:00:00|154.67|153.37|154.54|153.24|154.7|153.4|154.25|152.95|114
1662440700000|2022-09-06 05:05:00|154.56|153.26|155.07|153.77|155.07|153.77|154.55|153.25|147
1662441000000|2022-09-06 05:10:00|155.06|153.76|155.15|153.85|155.18|153.88|154.88|153.58|145
1662441300000|2022-09-06 05:15:00|155.17|153.87|156.1|154.8|156.11|154.81|155.07|153.77|209
1662441600000|2022-09-06 05:20:00|156.09|154.79|156.03|154.73|156.7|155.4|155.75|154.45|227
1662441900000|2022-09-06 05:25:00|156.04|154.74|156.47|155.17|156.57|155.27|155.77|154.47|284
1662442200000|2022-09-06 05:30:00|156.46|155.16|156.09|154.79|156.47|155.17|156.07|154.77|109
1662442500000|2022-09-06 05:35:00|156.08|154.78|156.71|155.41|156.97|155.67|156.07|154.77|237
1662442800000|2022-09-06 05:40:00|156.72|155.42|156.38|155.08|156.94|155.64|156.27|154.97|215
1662443100000|2022-09-06 05:45:00|156.37|155.07|156.08|154.78|156.37|155.07|155.86|154.56|133
1662443400000|2022-09-06 05:50:00|156.07|154.77|155.88|154.58|156.09|154.79|155.57|154.27|98
1662443700000|2022-09-06 05:55:00|155.87|154.57|155.11|153.81|155.87|154.57|154.84|153.54|237
1662444000000|2022-09-06 06:00:00|155.04|153.74|155.39|154.09|155.46|154.16|154.88|153.58|165
1662444300000|2022-09-06 06:05:00|155.34|154.04|155.5|154.2|155.92|154.62|155.19|153.89|203
1662444600000|2022-09-06 06:10:00|155.51|154.21|155.19|153.89|155.53|154.23|155.08|153.78|263
1662444900000|2022-09-06 06:15:00|155.18|153.88|155.49|154.19|155.57|154.27|154.88|153.58|162
1662445200000|2022-09-06 06:20:00|155.52|154.22|155.67|154.37|155.7|154.4|155.27|153.97|135
1662445500000|2022-09-06 06:25:00|155.68|154.38|156.07|154.77|156.41|155.11|155.68|154.38|192
1662445800000|2022-09-06 06:30:00|156.08|154.78|156.1|154.8|156.33|155.03|156.06|154.76|136
1662446100000|2022-09-06 06:35:00|156.11|154.81|155.88|154.58|156.11|154.81|155.69|154.39|142
1662446400000|2022-09-06 06:40:00|155.89|154.59|155.79|154.49|155.97|154.67|155.7|154.4|140
1662446700000|2022-09-06 06:45:00|155.78|154.48|155.45|154.15|156.31|155.01|155.36|154.06|285
1662447000000|2022-09-06 06:50:00|155.44|154.14|155.24|153.94|155.52|154.22|155.2|153.9|160
1662447300000|2022-09-06 06:55:00|155.22|153.92|155.43|154.13|155.52|154.22|155.22|153.92|193
1662447600000|2022-09-06 07:00:00|155.42|154.12|155.18|153.88|155.44|154.14|155.08|153.78|219
1662447900000|2022-09-06 07:05:00|155.19|153.89|155.43|154.13|155.76|154.46|155.19|153.89|146
1662448200000|2022-09-06 07:10:00|155.44|154.14|155.69|154.39|155.77|154.47|155.4|154.1|135
1662448500000|2022-09-06 07:15:00|155.68|154.38|155.68|154.38|155.94|154.64|155.68|154.38|221
1662448800000|2022-09-06 07:20:00|155.69|154.39|155.72|154.42|155.83|154.53|155.68|154.38|92
1662449100000|2022-09-06 07:25:00|155.74|154.44|155.69|154.39|155.84|154.54|155.68|154.38|107
1662449400000|2022-09-06 07:30:00|155.71|154.41|154.75|153.45|155.71|154.41|154.73|153.43|192
1662449700000|2022-09-06 07:35:00|154.76|153.46|154.31|153.01|154.92|153.62|154.14|152.84|293
1662450000000|2022-09-06 07:40:00|154.29|152.99|154.27|152.97|154.59|153.29|154.26|152.96|186
1662450300000|2022-09-06 07:45:00|154.24|152.94|154.8|153.5|155|153.7|154.23|152.93|148
1662450600000|2022-09-06 07:50:00|154.81|153.51|154.77|153.47|155.03|153.73|154.69|153.39|113
1662450900000|2022-09-06 07:55:00|154.76|153.46|154.62|153.32|155.02|153.72|154.59|153.29|126
1662451200000|2022-09-06 08:00:00|154.59|153.29|154.5|153.2|154.7|153.4|154.2|152.9|148
1662451500000|2022-09-06 08:05:00|154.51|153.21|153.68|152.38|154.54|153.24|153.65|152.35|110
1662451800000|2022-09-06 08:10:00|153.7|152.4|153.88|152.58|153.97|152.67|153.58|152.28|136
1662452100000|2022-09-06 08:15:00|153.87|152.57|154.21|152.91|154.22|152.92|153.6|152.3|130
1662452400000|2022-09-06 08:20:00|154.22|152.92|154.03|152.73|154.23|152.93|153.97|152.67|140
1662452700000|2022-09-06 08:25:00|154.02|152.72|154.49|153.19|154.55|153.25|154.02|152.72|184
1662453000000|2022-09-06 08:30:00|154.5|153.2|154.49|153.19|154.79|153.49|154.32|153.02|227
1662453300000|2022-09-06 08:35:00|154.47|153.17|154.86|153.56|154.9|153.6|154.3|153|161
1662453600000|2022-09-06 08:40:00|154.87|153.57|154.55|153.25|154.9|153.6|154.55|153.25|123
1662453900000|2022-09-06 08:45:00|154.56|153.26|154.28|152.98|154.64|153.34|154.19|152.89|140
1662454200000|2022-09-06 08:50:00|154.27|152.97|153.88|152.58|154.31|153.01|153.72|152.42|143
1662454500000|2022-09-06 08:55:00|153.87|152.57|154.39|153.09|154.4|153.1|153.78|152.48|156
1662454800000|2022-09-06 09:00:00|154.41|153.11|154.16|152.86|154.52|153.22|154.08|152.78|184
1662455100000|2022-09-06 09:05:00|154.14|152.84|154.13|152.83|154.31|153.01|153.98|152.68|113
1662455400000|2022-09-06 09:10:00|154.14|152.84|153.79|152.49|154.27|152.97|153.79|152.49|132
1662455700000|2022-09-06 09:15:00|153.78|152.48|153.1|151.8|153.93|152.63|153.09|151.79|183
1662456000000|2022-09-06 09:20:00|153.11|151.81|152.34|151.04|153.11|151.81|151.9|150.6|359
1662456300000|2022-09-06 09:25:00|152.35|151.05|152.63|151.33|152.79|151.49|152.18|150.88|230
1662456600000|2022-09-06 09:30:00|152.64|151.34|153.05|151.75|153.1|151.8|152.63|151.33|221
1662456900000|2022-09-06 09:35:00|153.04|151.74|153.52|152.22|153.55|152.25|153.01|151.71|151
1662457200000|2022-09-06 09:40:00|153.51|152.21|153.56|152.26|153.87|152.57|153.39|152.09|180
1662457500000|2022-09-06 09:45:00|153.57|152.27|153.36|152.06|153.77|152.47|153.34|152.04|74
1662457800000|2022-09-06 09:50:00|153.42|152.12|153.52|152.22|153.7|152.4|153.36|152.06|96
1662458100000|2022-09-06 09:55:00|153.55|152.25|153.89|152.59|153.9|152.6|153.55|152.25|59
1662458400000|2022-09-06 10:00:00|153.9|152.6|153.68|152.38|153.9|152.6|153.44|152.14|112
1662458700000|2022-09-06 10:05:00|153.65|152.35|154.16|152.86|154.17|152.87|153.65|152.35|153
1662459000000|2022-09-06 10:10:00|154.15|152.85|154.37|153.07|154.37|153.07|154.04|152.74|207
1662459300000|2022-09-06 10:15:00|154.35|153.05|154.64|153.34|154.7|153.4|154.18|152.88|168
1662459600000|2022-09-06 10:20:00|154.63|153.33|155.12|153.82|155.3|154|154.46|153.16|150
1662459900000|2022-09-06 10:25:00|155.11|153.81|155.01|153.71|155.23|153.93|154.76|153.46|149
1662460200000|2022-09-06 10:30:00|155.07|153.77|154.55|153.25|155.11|153.81|154.33|153.03|143
1662460500000|2022-09-06 10:35:00|154.54|153.24|154.09|152.79|154.57|153.27|153.97|152.67|146
1662460800000|2022-09-06 10:40:00|154.1|152.8|154.56|153.26|154.72|153.42|154.1|152.8|130
1662461100000|2022-09-06 10:45:00|154.57|153.27|154.37|153.07|154.8|153.5|154.35|153.05|91
1662461400000|2022-09-06 10:50:00|154.38|153.08|154.61|153.31|154.64|153.34|154.35|153.05|82
1662461700000|2022-09-06 10:55:00|154.6|153.3|154.51|153.21|154.6|153.3|154.41|153.11|83
1662462000000|2022-09-06 11:00:00|154.5|153.2|154.41|153.11|154.51|153.21|154.14|152.84|136
1662462300000|2022-09-06 11:05:00|154.33|153.03|154.82|153.52|154.92|153.62|154.16|152.86|169
1662462600000|2022-09-06 11:10:00|154.86|153.56|154.47|153.17|154.9|153.6|154.33|153.03|146
1662462900000|2022-09-06 11:15:00|154.5|153.2|154.39|153.09|154.59|153.29|154.32|153.02|178
1662463200000|2022-09-06 11:20:00|154.4|153.1|153.9|152.6|154.92|153.62|153.56|152.26|243
1662463500000|2022-09-06 11:25:00|153.91|152.61|153.82|152.52|154.3|153|153.82|152.52|122
1662463800000|2022-09-06 11:30:00|153.81|152.51|154.14|152.84|154.19|152.89|153.8|152.5|181
1662464100000|2022-09-06 11:35:00|154.13|152.83|153.6|152.3|154.13|152.83|153.45|152.15|129
1662464400000|2022-09-06 11:40:00|153.54|152.24|154.2|152.9|154.3|153|153.36|152.06|161
1662464700000|2022-09-06 11:45:00|154.19|152.89|153.77|152.47|154.19|152.89|153.69|152.39|132
1662465000000|2022-09-06 11:50:00|153.78|152.48|153.79|152.49|153.89|152.59|153.44|152.14|167
1662465300000|2022-09-06 11:55:00|153.8|152.5|153.71|152.41|154.2|152.9|153.49|152.19|77
1662465600000|2022-09-06 12:00:00|153.7|152.4|154.19|152.89|154.32|153.02|153.7|152.4|259
1662465900000|2022-09-06 12:05:00|154.16|152.86|154.6|153.3|154.69|153.39|153.99|152.69|185
1662466200000|2022-09-06 12:10:00|154.65|153.35|154.5|153.2|154.84|153.54|154.2|152.9|249
1662466500000|2022-09-06 12:15:00|154.49|153.19|154.47|153.17|154.81|153.51|154.18|152.88|198
1662466800000|2022-09-06 12:20:00|154.55|153.25|154.63|153.33|154.7|153.4|154.29|152.99|184
1662467100000|2022-09-06 12:25:00|154.6|153.3|154.28|152.98|154.85|153.55|154.28|152.98|179
1662467400000|2022-09-06 12:30:00|154.22|152.92|153.83|152.53|154.27|152.97|153.68|152.38|225
1662467700000|2022-09-06 12:35:00|153.82|152.52|153.98|152.68|153.99|152.69|153.75|152.45|122
1662468000000|2022-09-06 12:40:00|153.95|152.65|154.09|152.79|154.19|152.89|153.9|152.6|141
1662468300000|2022-09-06 12:45:00|154.1|152.8|154|152.7|154.18|152.88|153.6|152.3|191
1662468600000|2022-09-06 12:50:00|153.98|152.68|153.8|152.5|154.07|152.77|153.79|152.49|165
1662468900000|2022-09-06 12:55:00|153.84|152.54|153.36|152.06|153.84|152.54|153.35|152.05|160
1662469200000|2022-09-06 13:00:00|153.35|152.05|153.51|152.21|153.7|152.4|153.27|151.97|133
1662469500000|2022-09-06 13:05:00|153.5|152.2|153.58|152.28|153.6|152.3|153.24|151.94|152
1662469800000|2022-09-06 13:10:00|153.63|152.33|153.73|152.43|153.82|152.52|153.57|152.27|124
1662470100000|2022-09-06 13:15:00|153.69|152.39|153.99|152.69|154.24|152.94|153.69|152.39|149
1662470400000|2022-09-06 13:20:00|154|152.7|154.1|152.8|154.2|152.9|153.98|152.68|169
1662470700000|2022-09-06 13:25:00|154.11|152.81|153.24|151.94|154.11|152.81|153.15|151.85|158
1662471000000|2022-09-06 13:30:00|153.27|151.97|152.88|151.58|153.98|152.68|152.51|151.21|363
1662471300000|2022-09-06 13:35:00|152.87|151.57|152.23|150.93|153.31|152.01|152.22|150.92|344
1662471600000|2022-09-06 13:40:00|152.24|150.94|152.98|151.68|153.2|151.9|152.23|150.93|275
1662471900000|2022-09-06 13:45:00|152.97|151.67|152.54|151.24|153.16|151.86|152.42|151.12|242
1662472200000|2022-09-06 13:50:00|152.51|151.21|151.99|150.69|152.57|151.27|151.98|150.68|386
1662472500000|2022-09-06 13:55:00|151.98|150.68|151.78|150.48|152.14|150.84|150.41|149.11|451
1662472800000|2022-09-06 14:00:00|151.77|150.47|151.36|150.06|151.81|150.51|150.2|148.9|424
1662473100000|2022-09-06 14:05:00|151.4|150.1|151.18|149.88|151.55|150.25|150.8|149.5|368
1662473400000|2022-09-06 14:10:00|151.19|149.89|151.31|150.01|151.31|150.01|150.63|149.33|315
1662473700000|2022-09-06 14:15:00|151.3|150|151.55|150.25|151.65|150.35|150.96|149.66|302
1662474000000|2022-09-06 14:20:00|151.54|150.24|151.56|150.26|151.64|150.34|151.31|150.01|222
1662474300000|2022-09-06 14:25:00|151.55|150.25|152|150.7|152.13|150.83|151.29|149.99|303
1662474600000|2022-09-06 14:30:00|151.99|150.69|151.71|150.41|151.99|150.69|151.56|150.26|152
1662474900000|2022-09-06 14:35:00|151.73|150.43|152.2|150.9|152.25|150.95|151.52|150.22|120
1662475200000|2022-09-06 14:40:00|152.19|150.89|152.47|151.17|152.78|151.48|152.19|150.89|291
1662475500000|2022-09-06 14:45:00|152.48|151.18|152.34|151.04|152.62|151.32|152.2|150.9|221
1662475800000|2022-09-06 14:50:00|152.35|151.05|152.47|151.17|153|151.7|152.35|151.05|186
1662476100000|2022-09-06 14:55:00|152.49|151.19|153|151.7|153.28|151.98|152.48|151.18|207
1662476400000|2022-09-06 15:00:00|153.04|151.74|153.29|151.99|153.37|152.07|152.88|151.58|248
1662476700000|2022-09-06 15:05:00|153.3|152|153.7|152.4|154.02|152.72|153.16|151.86|345
1662477000000|2022-09-06 15:10:00|153.81|152.51|153.9|152.6|153.99|152.69|153.49|152.19|216
1662477300000|2022-09-06 15:15:00|153.89|152.59|153.39|152.09|153.89|152.59|152.99|151.69|194
1662477600000|2022-09-06 15:20:00|153.4|152.1|153.36|152.06|153.56|152.26|153.2|151.9|146
1662477900000|2022-09-06 15:25:00|153.38|152.08|153.11|151.81|153.53|152.23|152.93|151.63|222
1662478200000|2022-09-06 15:30:00|153.1|151.8|153.4|152.1|153.79|152.49|152.93|151.63|269
1662478500000|2022-09-06 15:35:00|153.44|152.14|153.3|152|153.57|152.27|153.25|151.95|248
1662478800000|2022-09-06 15:40:00|153.29|151.99|153.41|152.11|153.7|152.4|153.26|151.96|149
1662479100000|2022-09-06 15:45:00|153.39|152.09|153.07|151.77|153.5|152.2|152.99|151.69|191
1662479400000|2022-09-06 15:50:00|153.06|151.76|153.4|152.1|153.54|152.24|152.96|151.66|211
1662479700000|2022-09-06 15:55:00|153.39|152.09|153.31|152.01|153.6|152.3|153.3|152|155
1662480000000|2022-09-06 16:00:00|153.27|151.97|153.37|152.07|153.55|152.25|153.14|151.84|239
1662480300000|2022-09-06 16:05:00|153.36|152.06|152.4|151.1|153.58|152.28|152.17|150.87|215
1662480600000|2022-09-06 16:10:00|152.44|151.14|153.19|151.89|153.2|151.9|152.44|151.14|163
1662480900000|2022-09-06 16:15:00|153.18|151.88|152.32|151.02|153.18|151.88|152.32|151.02|212
1662481200000|2022-09-06 16:20:00|152.31|151.01|152.31|151.01|152.71|151.41|152.27|150.97|210
1662481500000|2022-09-06 16:25:00|152.28|150.98|152.42|151.12|152.42|151.12|152.2|150.9|169
1662481800000|2022-09-06 16:30:00|152.41|151.11|152.34|151.04|154.67|153.37|152.19|150.89|183
1662482100000|2022-09-06 16:35:00|152.35|151.05|152.8|151.5|152.81|151.51|152.35|151.05|206
1662482400000|2022-09-06 16:40:00|152.79|151.49|153.1|151.8|153.1|151.8|152.67|151.37|239
1662482700000|2022-09-06 16:45:00|153.04|151.74|152.69|151.39|153.18|151.88|152.69|151.39|176
1662483000000|2022-09-06 16:50:00|152.7|151.4|152.81|151.51|152.9|151.6|152.48|151.18|237
1662483300000|2022-09-06 16:55:00|152.79|151.49|152.48|151.18|153.21|151.91|152.45|151.15|264
1662483600000|2022-09-06 17:00:00|152.45|151.15|152.1|150.8|152.59|151.29|152.05|150.75|369
1662483900000|2022-09-06 17:05:00|152.09|150.79|149.45|148.15|152.09|150.79|148.6|147.3|616
1662484200000|2022-09-06 17:10:00|149.44|148.14|146.17|144.87|149.44|148.14|143.91|142.61|658
1662484500000|2022-09-06 17:15:00|146.13|144.83|146.81|145.51|147.02|145.72|145.14|143.84|609
1662484800000|2022-09-06 17:20:00|146.79|145.49|145.19|143.89|146.9|145.6|144.86|143.56|632
1662485100000|2022-09-06 17:25:00|145.14|143.84|144.94|143.64|145.86|144.56|144.89|143.59|539
1662485400000|2022-09-06 17:30:00|144.92|143.62|145.8|144.5|145.81|144.51|144.79|143.49|352
1662485700000|2022-09-06 17:35:00|145.79|144.49|145.12|143.82|145.93|144.63|144.98|143.68|371
1662486000000|2022-09-06 17:40:00|145.11|143.81|144.44|143.14|145.11|143.81|143.87|142.57|470
1662486300000|2022-09-06 17:45:00|144.45|143.15|143.67|142.37|144.51|143.21|142.97|141.67|457
1662486600000|2022-09-06 17:50:00|143.64|142.34|144.17|142.87|144.21|142.91|143.6|142.3|262
1662486900000|2022-09-06 17:55:00|144.18|142.88|144.16|142.86|144.56|143.26|144.12|142.82|219
1662487200000|2022-09-06 18:00:00|144.15|142.85|143.53|142.23|144.18|142.88|143.13|141.83|350
1662487500000|2022-09-06 18:05:00|143.51|142.21|142.82|141.52|143.71|142.41|142.74|141.44|370
1662487800000|2022-09-06 18:10:00|142.83|141.53|143.31|142.01|143.56|142.26|142.76|141.46|314
1662488100000|2022-09-06 18:15:00|143.32|142.02|143.17|141.87|143.63|142.33|143.05|141.75|320
1662488400000|2022-09-06 18:20:00|143.19|141.89|142.49|141.19|143.2|141.9|142.35|141.05|336
1662488700000|2022-09-06 18:25:00|142.51|141.21|142.35|141.05|142.62|141.32|142.28|140.98|258
1662489000000|2022-09-06 18:30:00|142.34|141.04|142.63|141.33|142.63|141.33|141.98|140.68|258
1662489300000|2022-09-06 18:35:00|142.61|141.31|142.86|141.56|142.91|141.61|142.48|141.18|199
1662489600000|2022-09-06 18:40:00|142.84|141.54|142.67|141.37|143.07|141.77|142.11|140.81|287
1662489900000|2022-09-06 18:45:00|142.64|141.34|142.77|141.47|142.77|141.47|142.43|141.13|167
1662490200000|2022-09-06 18:50:00|142.73|141.43|143.19|141.89|143.19|141.89|142.73|141.43|201
1662490500000|2022-09-06 18:55:00|143.2|141.9|142.78|141.48|143.24|141.94|142.76|141.46|178
1662490800000|2022-09-06 19:00:00|142.77|141.47|142.47|141.17|142.8|141.5|142.33|141.03|317
1662491100000|2022-09-06 19:05:00|142.44|141.14|143.01|141.71|143.07|141.77|142.4|141.1|164
1662491400000|2022-09-06 19:10:00|143|141.7|142.37|141.07|143.02|141.72|142.13|140.83|254
1662491700000|2022-09-06 19:15:00|142.34|141.04|142.48|141.18|142.7|141.4|142.32|141.02|107
1662492000000|2022-09-06 19:20:00|142.49|141.19|142.38|141.08|142.49|141.19|142.11|140.81|155
1662492300000|2022-09-06 19:25:00|142.36|141.06|141.54|140.24|142.41|141.11|141.39|140.09|210
1662492600000|2022-09-06 19:30:00|141.49|140.19|141.12|139.82|141.49|140.19|139.95|138.65|390
1662492900000|2022-09-06 19:35:00|141.27|139.97|141.54|140.24|141.76|140.46|141.1|139.8|197
1662493200000|2022-09-06 19:40:00|141.53|140.23|141.61|140.31|141.71|140.41|141.33|140.03|124
1662493500000|2022-09-06 19:45:00|141.65|140.35|141.76|140.46|141.78|140.48|141.41|140.11|148
1662493800000|2022-09-06 19:50:00|141.7|140.4|141.24|139.94|141.76|140.46|141.14|139.84|228
1662494100000|2022-09-06 19:55:00|141.25|139.95|141.25|139.95|141.45|140.15|141.16|139.86|160
1662494400000|2022-09-06 20:00:00|141.26|139.96|140.75|139.45|141.37|140.07|140.56|139.26|357
1662494700000|2022-09-06 20:05:00|140.73|139.43|139.18|137.88|140.97|139.67|138.48|137.18|324
1662495000000|2022-09-06 20:10:00|139.2|137.9|139.98|138.68|140.03|138.73|139.08|137.78|342
1662495300000|2022-09-06 20:15:00|139.96|138.66|140.47|139.17|140.47|139.17|139.85|138.55|258
1662495600000|2022-09-06 20:20:00|140.46|139.16|140.59|139.29|140.68|139.38|140.39|139.09|75
1662495900000|2022-09-06 20:25:00|140.61|139.31|140.55|139.25|140.76|139.46|140.53|139.23|74
1662496200000|2022-09-06 20:30:00|140.56|139.26|140.74|139.44|140.76|139.46|140.54|139.24|88
1662496500000|2022-09-06 20:35:00|140.76|139.46|140.97|139.67|141|139.7|140.67|139.37|155
1662496800000|2022-09-06 20:40:00|140.98|139.68|140.97|139.67|140.99|139.69|140.68|139.38|179
1662497100000|2022-09-06 20:45:00|140.98|139.68|141.03|139.73|141.08|139.78|140.75|139.45|193
1662497400000|2022-09-06 20:50:00|141.04|139.74|141|139.7|141.24|139.94|140.93|139.63|178
1662497700000|2022-09-06 20:55:00|140.99|139.69|140.86|139.56|141|139.7|140.68|139.38|88
1662498000000|2022-09-06 21:00:00|140.88|139.58|141.07|139.77|141.08|139.78|140.82|139.52|88
1662498300000|2022-09-06 21:05:00|141.06|139.76|141.05|139.75|141.06|139.76|140.84|139.54|66
1662498600000|2022-09-06 21:10:00|141.04|139.74|140.62|139.32|141.06|139.76|140.58|139.28|168
1662498900000|2022-09-06 21:15:00|140.61|139.31|140.53|139.23|140.66|139.36|140.45|139.15|84
1662499200000|2022-09-06 21:20:00|140.51|139.21|140.51|139.21|140.51|139.21|140.37|139.07|113
1662499500000|2022-09-06 21:25:00|140.5|139.2|140.82|139.52|140.84|139.54|140.5|139.2|63
1662499800000|2022-09-06 21:30:00|140.81|139.51|140.86|139.56|140.86|139.56|140.62|139.32|128
1662500100000|2022-09-06 21:35:00|140.85|139.55|140.98|139.68|141|139.7|140.8|139.5|108
1662500400000|2022-09-06 21:40:00|141|139.7|140.94|139.64|141.04|139.74|140.94|139.64|66
1662500700000|2022-09-06 21:45:00|140.93|139.63|140.75|139.45|140.93|139.63|140.66|139.36|64
1662501000000|2022-09-06 21:50:00|140.76|139.46|140.95|139.65|140.96|139.66|140.76|139.46|25
1662501300000|2022-09-06 21:55:00|140.96|139.66|140.86|139.56|141.07|139.77|140.85|139.55|73
1662501600000|2022-09-06 22:00:00|140.85|139.55|140.91|139.61|140.97|139.67|140.61|139.31|147
1662501900000|2022-09-06 22:05:00|140.9|139.6|140.93|139.63|140.97|139.67|140.79|139.49|183
1662502200000|2022-09-06 22:10:00|140.92|139.62|141.16|139.86|141.16|139.86|140.8|139.5|158
1662502500000|2022-09-06 22:15:00|141.15|139.85|140.79|139.49|141.16|139.86|140.63|139.33|201
1662502800000|2022-09-06 22:20:00|140.8|139.5|140.5|139.2|140.8|139.5|140.48|139.18|238
1662503100000|2022-09-06 22:25:00|140.51|139.21|140.59|139.29|140.63|139.33|140.24|138.94|178
1662503400000|2022-09-06 22:30:00|140.6|139.3|140.64|139.34|140.64|139.34|140.21|138.91|192
1662503700000|2022-09-06 22:35:00|140.63|139.33|141.13|139.83|141.13|139.83|140.62|139.32|116
1662504000000|2022-09-06 22:40:00|141.14|139.84|141.29|139.99|141.31|140.01|141.12|139.82|179
1662504300000|2022-09-06 22:45:00|141.28|139.98|141.5|140.2|141.51|140.21|141.25|139.95|227
1662504600000|2022-09-06 22:50:00|141.52|140.22|141.5|140.2|141.56|140.26|141.21|139.91|98
1662504900000|2022-09-06 22:55:00|141.51|140.21|141.11|139.81|141.57|140.27|141.08|139.78|145
1662505200000|2022-09-06 23:00:00|141.1|139.8|140.7|139.4|141.12|139.82|140.46|139.16|221
1662505500000|2022-09-06 23:05:00|140.69|139.39|140.48|139.18|140.9|139.6|140.39|139.09|193
1662505800000|2022-09-06 23:10:00|140.49|139.19|140.78|139.48|140.79|139.49|140.4|139.1|107
1662506100000|2022-09-06 23:15:00|140.79|139.49|140.58|139.28|140.92|139.62|140.48|139.18|158
1662506400000|2022-09-06 23:20:00|140.59|139.29|141.07|139.77|141.11|139.81|140.58|139.28|182
1662506700000|2022-09-06 23:25:00|141.09|139.79|141.19|139.89|141.3|140|141.07|139.77|176
1662507000000|2022-09-06 23:30:00|141.2|139.9|140.5|139.2|141.2|139.9|140.48|139.18|247
1662507300000|2022-09-06 23:35:00|140.48|139.18|140.07|138.77|140.51|139.21|139.79|138.49|340
1662507600000|2022-09-06 23:40:00|140.08|138.78|140.27|138.97|140.28|138.98|139.93|138.63|213
1662507900000|2022-09-06 23:45:00|140.26|138.96|140.69|139.39|140.72|139.42|140.08|138.78|199
1662508200000|2022-09-06 23:50:00|140.68|139.38|140.05|138.75|140.81|139.51|139.89|138.59|266
1662508500000|2022-09-06 23:55:00|140.04|138.74|140.2|138.9|140.36|139.06|139.92|138.62|258
1662508800000|2022-09-07 00:00:00|140.19|138.89|141.01|139.71|141.08|139.78|139.58|138.28|444
1662509100000|2022-09-07 00:05:00|141|139.7|140.95|139.65|141.06|139.76|140.56|139.26|311
1662509400000|2022-09-07 00:10:00|140.93|139.63|141.11|139.81|141.23|139.93|140.68|139.38|255
1662509700000|2022-09-07 00:15:00|141.08|139.78|139.7|138.4|141.21|139.91|139.45|138.15|412
1662510000000|2022-09-07 00:20:00|139.71|138.41|139.71|138.41|139.83|138.53|139.03|137.73|477
1662510300000|2022-09-07 00:25:00|139.7|138.4|139.93|138.63|140.03|138.73|139.58|138.28|312
1662510600000|2022-09-07 00:30:00|139.92|138.62|140.38|139.08|140.43|139.13|139.86|138.56|275
1662510900000|2022-09-07 00:35:00|140.42|139.12|139.95|138.65|140.49|139.19|139.84|138.54|286
1662511200000|2022-09-07 00:40:00|139.97|138.67|139.76|138.46|140.09|138.79|139.7|138.4|305
1662511500000|2022-09-07 00:45:00|139.75|138.45|140.28|138.98|140.3|139|139.72|138.42|207
1662511800000|2022-09-07 00:50:00|140.27|138.97|140.62|139.32|140.65|139.35|140.27|138.97|166
1662512100000|2022-09-07 00:55:00|140.64|139.34|140.61|139.31|140.72|139.42|140.38|139.08|214
1662512400000|2022-09-07 01:00:00|140.6|139.3|140.21|138.91|140.61|139.31|140.18|138.88|197
1662512700000|2022-09-07 01:05:00|140.22|138.92|140.39|139.09|140.56|139.26|140.22|138.92|208
1662513000000|2022-09-07 01:10:00|140.4|139.1|140.63|139.33|140.65|139.35|140.32|139.02|219
1662513300000|2022-09-07 01:15:00|140.62|139.32|140.48|139.18|140.85|139.55|140.37|139.07|214
1662513600000|2022-09-07 01:20:00|140.49|139.19|140.57|139.27|140.62|139.32|140.39|139.09|206
1662513900000|2022-09-07 01:25:00|140.59|139.29|140.59|139.29|140.7|139.4|140.53|139.23|201
1662514200000|2022-09-07 01:30:00|140.6|139.3|140.51|139.21|140.66|139.36|140.31|139.01|260
1662514500000|2022-09-07 01:35:00|140.53|139.23|140.32|139.02|140.64|139.34|140.28|138.98|251
1662514800000|2022-09-07 01:40:00|140.33|139.03|139.54|138.24|140.34|139.04|139.46|138.16|230
1662515100000|2022-09-07 01:45:00|139.53|138.23|140.31|139.01|140.33|139.03|139.48|138.18|215
1662515400000|2022-09-07 01:50:00|140.32|139.02|140.25|138.95|140.37|139.07|140.09|138.79|198
1662515700000|2022-09-07 01:55:00|140.24|138.94|140|138.7|140.29|138.99|139.96|138.66|211
1662516000000|2022-09-07 02:00:00|139.99|138.69|139.99|138.69|140.24|138.94|139.97|138.67|209
1662516300000|2022-09-07 02:05:00|140.02|138.72|139.43|138.13|140.02|138.72|138.89|137.59|309
1662516600000|2022-09-07 02:10:00|139.42|138.12|139.25|137.95|139.47|138.17|138.79|137.49|330
1662516900000|2022-09-07 02:15:00|139.26|137.96|138.98|137.68|139.44|138.14|138.91|137.61|266
1662517200000|2022-09-07 02:20:00|138.99|137.69|137.47|136.17|139.25|137.95|137.39|136.09|347
1662517500000|2022-09-07 02:25:00|137.44|136.14|137.65|136.35|137.69|136.39|136.85|135.55|443
1662517800000|2022-09-07 02:30:00|137.67|136.37|138.01|136.71|138.6|137.3|137.67|136.37|388
1662518100000|2022-09-07 02:35:00|138.07|136.77|138.08|136.78|138.32|137.02|137.88|136.58|265
1662518400000|2022-09-07 02:40:00|138.09|136.79|138.37|137.07|138.37|137.07|138.09|136.79|159
1662518700000|2022-09-07 02:45:00|138.36|137.06|138.12|136.82|138.67|137.37|138.09|136.79|225
1662519000000|2022-09-07 02:50:00|138.19|136.89|137.79|136.49|138.23|136.93|137.68|136.38|205
1662519300000|2022-09-07 02:55:00|137.8|136.5|137.73|136.43|137.98|136.68|137.65|136.35|223
1662519600000|2022-09-07 03:00:00|137.74|136.44|138.12|136.82|138.24|136.94|137.58|136.28|219
1662519900000|2022-09-07 03:05:00|138.13|136.83|138.4|137.1|138.4|137.1|138.08|136.78|262
1662520200000|2022-09-07 03:10:00|138.39|137.09|138.51|137.21|138.51|137.21|138.18|136.88|282
1662520500000|2022-09-07 03:15:00|138.56|137.26|138.32|137.02|138.73|137.43|138.19|136.89|221
1662520800000|2022-09-07 03:20:00|138.42|137.12|139.2|137.9|139.42|138.12|138.41|137.11|271
1662521100000|2022-09-07 03:25:00|139.21|137.91|139.49|138.19|139.52|138.22|139.14|137.84|284
1662521400000|2022-09-07 03:30:00|139.5|138.2|139.38|138.08|139.65|138.35|139.01|137.71|248
1662521700000|2022-09-07 03:35:00|139.37|138.07|139.38|138.08|139.47|138.17|139.27|137.97|155
1662522000000|2022-09-07 03:40:00|139.37|138.07|139.31|138.01|139.5|138.2|139.26|137.96|215
1662522300000|2022-09-07 03:45:00|139.3|138|139.46|138.16|139.47|138.17|139.18|137.88|198
1662522600000|2022-09-07 03:50:00|139.45|138.15|139.49|138.19|139.5|138.2|139.29|137.99|171
1662522900000|2022-09-07 03:55:00|139.47|138.17|139.98|138.68|140.02|138.72|139.19|137.89|234
1662523200000|2022-09-07 04:00:00|139.99|138.69|139.51|138.21|140.01|138.71|139.3|138|314
1662523500000|2022-09-07 04:05:00|139.52|138.22|139.66|138.36|139.68|138.38|139.39|138.09|271
1662523800000|2022-09-07 04:10:00|139.68|138.38|139.62|138.32|139.76|138.46|139.47|138.17|258
1662524100000|2022-09-07 04:15:00|139.6|138.3|139.68|138.38|139.73|138.43|139.38|138.08|178
1662524400000|2022-09-07 04:20:00|139.69|138.39|139.74|138.44|139.78|138.48|139.34|138.04|222
1662524700000|2022-09-07 04:25:00|139.75|138.45|139.73|138.43|139.83|138.53|139.67|138.37|216
1662525000000|2022-09-07 04:30:00|139.72|138.42|139.39|138.09|139.76|138.46|139.38|138.08|259
1662525300000|2022-09-07 04:35:00|139.41|138.11|139.85|138.55|139.88|138.58|139.39|138.09|211
1662525600000|2022-09-07 04:40:00|139.84|138.54|140.03|138.73|140.12|138.82|139.75|138.45|276
1662525900000|2022-09-07 04:45:00|140.02|138.72|140.19|138.89|140.2|138.9|139.97|138.67|234
1662526200000|2022-09-07 04:50:00|140.2|138.9|140.09|138.79|140.28|138.98|140.05|138.75|240
1662526500000|2022-09-07 04:55:00|140.08|138.78|140.02|138.72|140.18|138.88|139.99|138.69|226
1662526800000|2022-09-07 05:00:00|140.03|138.73|140.2|138.9|140.2|138.9|139.74|138.44|251
1662527100000|2022-09-07 05:05:00|140.19|138.89|140.52|139.22|140.57|139.27|140.18|138.88|266
1662527400000|2022-09-07 05:10:00|140.51|139.21|140.59|139.29|140.62|139.32|140.35|139.05|225
1662527700000|2022-09-07 05:15:00|140.57|139.27|140.38|139.08|140.62|139.32|140.05|138.75|279
1662528000000|2022-09-07 05:20:00|140.39|139.09|140.4|139.1|140.47|139.17|140.35|139.05|250
1662528300000|2022-09-07 05:25:00|140.41|139.11|140.42|139.12|140.49|139.19|140.38|139.08|241
1662528600000|2022-09-07 05:30:00|140.4|139.1|140.26|138.96|140.41|139.11|140.18|138.88|217
1662528900000|2022-09-07 05:35:00|140.23|138.93|140.3|139|140.37|139.07|140.19|138.89|207
1662529200000|2022-09-07 05:40:00|140.28|138.98|140.4|139.1|140.43|139.13|140.1|138.8|178
1662529500000|2022-09-07 05:45:00|140.38|139.08|140.56|139.26|140.56|139.26|140.36|139.06|222
1662529800000|2022-09-07 05:50:00|140.57|139.27|140.71|139.41|140.77|139.47|140.41|139.11|184
1662530100000|2022-09-07 05:55:00|140.7|139.4|140.46|139.16|140.77|139.47|140.38|139.08|251
1662530400000|2022-09-07 06:00:00|140.49|139.19|140.18|138.88|140.64|139.34|140.08|138.78|248
1662530700000|2022-09-07 06:05:00|140.17|138.87|140.39|139.09|140.44|139.14|140.09|138.79|247
1662531000000|2022-09-07 06:10:00|140.4|139.1|140.7|139.4|140.72|139.42|140.4|139.1|222
1662531300000|2022-09-07 06:15:00|140.72|139.42|140.69|139.39|140.78|139.48|140.53|139.23|286
1662531600000|2022-09-07 06:20:00|140.68|139.38|140.68|139.38|140.71|139.41|140.51|139.21|187
1662531900000|2022-09-07 06:25:00|140.67|139.37|140.69|139.39|140.76|139.46|140.58|139.28|230
1662532200000|2022-09-07 06:30:00|140.71|139.41|140.77|139.47|140.86|139.56|140.67|139.37|201
1662532500000|2022-09-07 06:35:00|140.78|139.48|140.66|139.36|140.9|139.6|140.48|139.18|188
1662532800000|2022-09-07 06:40:00|140.69|139.39|140.88|139.58|140.9|139.6|140.66|139.36|221
1662533100000|2022-09-07 06:45:00|140.87|139.57|141.06|139.76|141.25|139.95|140.86|139.56|226
1662533400000|2022-09-07 06:50:00|141.07|139.77|140.81|139.51|141.14|139.84|140.76|139.46|261
1662533700000|2022-09-07 06:55:00|140.79|139.49|140.78|139.48|140.92|139.62|140.76|139.46|188
1662534000000|2022-09-07 07:00:00|140.81|139.51|140.88|139.58|140.94|139.64|140.7|139.4|250
1662534300000|2022-09-07 07:05:00|140.89|139.59|140.88|139.58|141.05|139.75|140.87|139.57|250
1662534600000|2022-09-07 07:10:00|140.87|139.57|140.77|139.47|140.93|139.63|140.76|139.46|257
1662534900000|2022-09-07 07:15:00|140.78|139.48|140.66|139.36|140.86|139.56|140.66|139.36|233
1662535200000|2022-09-07 07:20:00|140.67|139.37|140.33|139.03|140.73|139.43|140.26|138.96|299
1662535500000|2022-09-07 07:25:00|140.34|139.04|140.75|139.45|140.76|139.46|140.32|139.02|243
1662535800000|2022-09-07 07:30:00|140.74|139.44|141.07|139.77|141.1|139.8|140.67|139.37|194
1662536100000|2022-09-07 07:35:00|141.05|139.75|141.61|140.31|141.67|140.37|141.04|139.74|192
1662536400000|2022-09-07 07:40:00|141.62|140.32|142.1|140.8|142.15|140.85|141.47|140.17|250
1662536700000|2022-09-07 07:45:00|142.09|140.79|144.28|142.98|144.43|143.13|142.09|140.79|359
1662537000000|2022-09-07 07:50:00|144.26|142.96|144.14|142.84|144.99|143.69|143.69|142.39|333
1662537300000|2022-09-07 07:55:00|144.15|142.85|146.15|144.85|146.41|145.11|144.01|142.71|472
1662537600000|2022-09-07 08:00:00|146.16|144.86|148.52|147.22|148.66|147.36|145.81|144.51|507
1662537900000|2022-09-07 08:05:00|148.51|147.21|147.79|146.49|148.71|147.41|147.65|146.35|455
1662538200000|2022-09-07 08:10:00|147.8|146.5|147.64|146.34|148.08|146.78|147.32|146.02|340
1662538500000|2022-09-07 08:15:00|147.63|146.33|147.56|146.26|148.47|147.17|147.23|145.93|405
1662538800000|2022-09-07 08:20:00|147.54|146.24|147.95|146.65|148.1|146.8|147.18|145.88|360
1662539100000|2022-09-07 08:25:00|147.98|146.68|148.33|147.03|148.33|147.03|147.68|146.38|277
1662539400000|2022-09-07 08:30:00|148.34|147.04|148.38|147.08|149|147.7|148.1|146.8|321
1662539700000|2022-09-07 08:35:00|148.34|147.04|147.58|146.28|148.6|147.3|147.58|146.28|302
1662540000000|2022-09-07 08:40:00|147.59|146.29|147.25|145.95|147.95|146.65|147.23|145.93|332
1662540300000|2022-09-07 08:45:00|147.24|145.94|147.03|145.73|147.38|146.08|146.78|145.48|258
1662540600000|2022-09-07 08:50:00|147.02|145.72|147.5|146.2|147.79|146.49|146.93|145.63|226
1662540900000|2022-09-07 08:55:00|147.51|146.21|147.18|145.88|147.67|146.37|147.12|145.82|238
1662541200000|2022-09-07 09:00:00|147.19|145.89|147.03|145.73|147.6|146.3|146.93|145.63|339
1662541500000|2022-09-07 09:05:00|147.02|145.72|147.15|145.85|147.3|146|146.91|145.61|259
1662541800000|2022-09-07 09:10:00|147.16|145.86|149.74|148.44|150.36|149.06|147.12|145.82|352
1662542100000|2022-09-07 09:15:00|149.73|148.43|149.42|148.12|150.16|148.86|149.1|147.8|473
1662542400000|2022-09-07 09:20:00|149.4|148.1|149.25|147.95|149.57|148.27|149.19|147.89|314
1662542700000|2022-09-07 09:25:00|149.24|147.94|149.86|148.56|150.14|148.84|148.66|147.36|371
1662543000000|2022-09-07 09:30:00|149.85|148.55|150.12|148.82|150.42|149.12|149.45|148.15|327
1662543300000|2022-09-07 09:35:00|150.13|148.83|150|148.7|150.44|149.14|149.83|148.53|244
1662543600000|2022-09-07 09:40:00|150.01|148.71|149.32|148.02|150.2|148.9|149.22|147.92|297
1662543900000|2022-09-07 09:45:00|149.31|148.01|149.31|148.01|149.61|148.31|148.99|147.69|247
1662544200000|2022-09-07 09:50:00|149.3|148|149.56|148.26|149.73|148.43|149.2|147.9|234
1662544500000|2022-09-07 09:55:00|149.57|148.27|150.97|149.67|151.02|149.72|149.53|148.23|318
1662544800000|2022-09-07 10:00:00|150.93|149.63|151.08|149.78|152.14|150.84|150.68|149.38|443
1662545100000|2022-09-07 10:05:00|151.07|149.77|150.27|148.97|151.19|149.89|150.03|148.73|356
1662545400000|2022-09-07 10:10:00|150.23|148.93|150.01|148.71|150.53|149.23|149.77|148.47|290
1662545700000|2022-09-07 10:15:00|150|148.7|150.15|148.85|150.41|149.11|149.74|148.44|333
1662546000000|2022-09-07 10:20:00|150.17|148.87|150.68|149.38|150.82|149.52|150.12|148.82|271
1662546300000|2022-09-07 10:25:00|150.69|149.39|150.88|149.58|151.02|149.72|150.64|149.34|280
1662546600000|2022-09-07 10:30:00|150.87|149.57|150.75|149.45|151.15|149.85|150.75|149.45|237
1662546900000|2022-09-07 10:35:00|150.76|149.46|149.43|148.13|150.93|149.63|149.07|147.77|393
1662547200000|2022-09-07 10:40:00|149.44|148.14|149.37|148.07|149.67|148.37|149.01|147.71|317
1662547500000|2022-09-07 10:45:00|149.27|147.97|149.08|147.78|149.41|148.11|149.06|147.76|257
1662547800000|2022-09-07 10:50:00|149.16|147.86|149.34|148.04|149.41|148.11|149.12|147.82|133
1662548100000|2022-09-07 10:55:00|149.33|148.03|149.04|147.74|149.33|148.03|149|147.7|211
1662548400000|2022-09-07 11:00:00|149.1|147.8|149.36|148.06|149.65|148.35|149.08|147.78|205
1662548700000|2022-09-07 11:05:00|149.37|148.07|149.46|148.16|149.94|148.64|149.24|147.94|278
1662549000000|2022-09-07 11:10:00|149.47|148.17|149.23|147.93|149.85|148.55|149.1|147.8|269
1662549300000|2022-09-07 11:15:00|149.22|147.92|148.42|147.12|149.33|148.03|148.41|147.11|317
1662549600000|2022-09-07 11:20:00|148.39|147.09|148.98|147.68|149.03|147.73|147.59|146.29|393
1662549900000|2022-09-07 11:25:00|148.99|147.69|147.98|146.68|148.99|147.69|147.9|146.6|301
1662550200000|2022-09-07 11:30:00|147.99|146.69|149.1|147.8|149.14|147.84|147.83|146.53|310
1662550500000|2022-09-07 11:35:00|149.14|147.84|149.6|148.3|149.63|148.33|148.45|147.15|317
1662550800000|2022-09-07 11:40:00|149.75|148.45|149.99|148.69|150.47|149.17|149.36|148.06|369
1662551100000|2022-09-07 11:45:00|149.97|148.67|149.36|148.06|149.98|148.68|149.3|148|281
1662551400000|2022-09-07 11:50:00|149.4|148.1|149.38|148.08|149.64|148.34|149.35|148.05|200
1662551700000|2022-09-07 11:55:00|149.37|148.07|149.19|147.89|149.45|148.15|149.03|147.73|237
1662552000000|2022-09-07 12:00:00|149.18|147.88|150.17|148.87|150.26|148.96|149.11|147.81|314
1662552300000|2022-09-07 12:05:00|150.11|148.81|150.37|149.07|150.65|149.35|149.94|148.64|304
1662552600000|2022-09-07 12:10:00|150.38|149.08|150.08|148.78|150.38|149.08|149.37|148.07|320
1662552900000|2022-09-07 12:15:00|150.07|148.77|149.9|148.6|150.16|148.86|149.45|148.15|297
1662553200000|2022-09-07 12:20:00|149.91|148.61|149.94|148.64|150.48|149.18|149.88|148.58|320
1662553500000|2022-09-07 12:25:00|149.93|148.63|150.23|148.93|150.25|148.95|149.93|148.63|240
1662553800000|2022-09-07 12:30:00|150.24|148.94|151.01|149.71|151.82|150.52|150.24|148.94|268
1662554100000|2022-09-07 12:35:00|151|149.7|151.29|149.99|151.49|150.19|150.9|149.6|331
1662554400000|2022-09-07 12:40:00|151.3|150|150.84|149.54|151.37|150.07|150.66|149.36|224
1662554700000|2022-09-07 12:45:00|150.83|149.53|151.28|149.98|151.52|150.22|150.83|149.53|211
1662555000000|2022-09-07 12:50:00|151.29|149.99|152.26|150.96|152.43|151.13|151.16|149.86|292
1662555300000|2022-09-07 12:55:00|152.25|150.95|154.4|153.1|155.66|154.36|152.25|150.95|579
1662555600000|2022-09-07 13:00:00|154.46|153.16|154.23|152.93|156.37|155.07|154.23|152.93|573
1662555900000|2022-09-07 13:05:00|154.27|152.97|154.57|153.27|155.11|153.81|154.1|152.8|467
1662556200000|2022-09-07 13:10:00|154.56|153.26|153.84|152.54|154.56|153.26|153.53|152.23|395
1662556500000|2022-09-07 13:15:00|153.87|152.57|154.25|152.95|154.83|153.53|153.87|152.57|365
1662556800000|2022-09-07 13:20:00|154.29|152.99|153.6|152.3|154.52|153.22|153.57|152.27|361
1662557100000|2022-09-07 13:25:00|153.59|152.29|153.38|152.08|154.05|152.75|153.36|152.06|351
1662557400000|2022-09-07 13:30:00|153.42|152.12|153.72|152.42|154|152.7|153.22|151.92|413
1662557700000|2022-09-07 13:35:00|153.75|152.45|153.29|151.99|154.07|152.77|153.18|151.88|467
1662558000000|2022-09-07 13:40:00|153.28|151.98|152.73|151.43|153.41|152.11|152.53|151.23|440
1662558300000|2022-09-07 13:45:00|152.7|151.4|152.98|151.68|153.38|152.08|152.67|151.37|390
1662558600000|2022-09-07 13:50:00|152.99|151.69|152.52|151.22|153.09|151.79|152.46|151.16|403
1662558900000|2022-09-07 13:55:00|152.53|151.23|154.31|153.01|154.55|153.25|152.51|151.21|387
1662559200000|2022-09-07 14:00:00|154.3|153|156.09|154.79|156.17|154.87|154.19|152.89|475
1662559500000|2022-09-07 14:05:00|156.1|154.8|156.24|154.94|157.54|156.24|155.38|154.08|562
1662559800000|2022-09-07 14:10:00|156.21|154.91|155.46|154.16|156.25|154.95|155.41|154.11|408
1662560100000|2022-09-07 14:15:00|155.47|154.17|155.65|154.35|156.41|155.11|155.32|154.02|368
1662560400000|2022-09-07 14:20:00|155.66|154.36|155.97|154.67|156.44|155.14|155.66|154.36|389
1662560700000|2022-09-07 14:25:00|155.95|154.65|156.21|154.91|157.03|155.73|155.95|154.65|440
1662561000000|2022-09-07 14:30:00|156.26|154.96|155.86|154.56|156.76|155.46|155.77|154.47|471
1662561300000|2022-09-07 14:35:00|155.85|154.55|154.83|153.53|155.99|154.69|154.54|153.24|436
1662561600000|2022-09-07 14:40:00|154.82|153.52|154.91|153.61|155.11|153.81|154.71|153.41|296
1662561900000|2022-09-07 14:45:00|154.9|153.6|155.11|153.81|155.34|154.04|154.79|153.49|262
1662562200000|2022-09-07 14:50:00|155.12|153.82|155.33|154.03|155.37|154.07|154.89|153.59|228
1662562500000|2022-09-07 14:55:00|155.32|154.02|154.69|153.39|155.44|154.14|154.59|153.29|236
1662562800000|2022-09-07 15:00:00|154.68|153.38|155.11|153.81|155.23|153.93|154.68|153.38|218
1662563100000|2022-09-07 15:05:00|155.12|153.82|155.54|154.24|156.29|154.99|155.11|153.81|257
1662563400000|2022-09-07 15:10:00|155.55|154.25|156.06|154.76|156.1|154.8|155.42|154.12|213
1662563700000|2022-09-07 15:15:00|156.05|154.75|155.03|153.73|156.08|154.78|154.74|153.44|363
1662564000000|2022-09-07 15:20:00|155.01|153.71|155.39|154.09|155.4|154.1|154.96|153.66|210
1662564300000|2022-09-07 15:25:00|155.38|154.08|156.58|155.28|157.59|156.29|155.33|154.03|375
1662564600000|2022-09-07 15:30:00|156.59|155.29|156.58|155.28|157.6|156.3|156.17|154.87|443
1662564900000|2022-09-07 15:35:00|156.57|155.27|156.4|155.1|156.81|155.51|156.12|154.82|302
1662565200000|2022-09-07 15:40:00|156.41|155.11|157.73|156.43|158.38|157.08|156.31|155.01|402
1662565500000|2022-09-07 15:45:00|157.74|156.44|158.62|157.32|159.08|157.78|157.37|156.07|430
1662565800000|2022-09-07 15:50:00|158.69|157.39|158.53|157.23|159.3|158|158.44|157.14|409
1662566100000|2022-09-07 15:55:00|158.47|157.17|158.79|157.49|159.15|157.85|158.16|156.86|300
1662566400000|2022-09-07 16:00:00|158.78|157.48|158.03|156.73|159.3|158|157.74|156.44|426
1662566700000|2022-09-07 16:05:00|158.05|156.75|159.06|157.76|159.54|158.24|157.52|156.22|402
1662567000000|2022-09-07 16:10:00|159.05|157.75|159.08|157.78|160.11|158.81|158.89|157.59|425
1662567300000|2022-09-07 16:15:00|159.06|157.76|158.6|157.3|159.26|157.96|158.44|157.14|382
1662567600000|2022-09-07 16:20:00|158.61|157.31|157.75|156.45|158.62|157.32|157.47|156.17|418
1662567900000|2022-09-07 16:25:00|157.74|156.44|158.16|156.86|158.65|157.35|157.74|156.44|274
1662568200000|2022-09-07 16:30:00|158.17|156.87|158.67|157.37|159.09|157.79|158.14|156.84|330
1662568500000|2022-09-07 16:35:00|158.68|157.38|158.54|157.24|158.78|157.48|158.14|156.84|334
1662568800000|2022-09-07 16:40:00|158.51|157.21|158.04|156.74|158.51|157.21|157.81|156.51|342
1662569100000|2022-09-07 16:45:00|158.1|156.8|157.75|156.45|158.72|157.42|157.67|156.37|328
1662569400000|2022-09-07 16:50:00|157.73|156.43|157.98|156.68|158.27|156.97|157.65|156.35|260
1662569700000|2022-09-07 16:55:00|157.97|156.67|158.39|157.09|158.68|157.38|157.93|156.63|244
1662570000000|2022-09-07 17:00:00|158.38|157.08|158.65|157.35|158.66|157.36|158.17|156.87|267
1662570300000|2022-09-07 17:05:00|158.68|157.38|159.4|158.1|159.77|158.47|158.68|157.38|349
1662570600000|2022-09-07 17:10:00|159.44|158.14|162.07|160.77|162.21|160.91|159.4|158.1|522
1662570900000|2022-09-07 17:15:00|162.08|160.78|162.51|161.21|163.82|162.52|161.7|160.4|567
1662571200000|2022-09-07 17:20:00|162.52|161.22|161.65|160.35|162.53|161.23|161.49|160.19|455
1662571500000|2022-09-07 17:25:00|161.66|160.36|161.94|160.64|162.61|161.31|161.52|160.22|355
1662571800000|2022-09-07 17:30:00|161.96|160.66|162.57|161.27|163.31|162.01|161.76|160.46|373
1662572100000|2022-09-07 17:35:00|162.58|161.28|162.22|160.92|163.07|161.77|162.22|160.92|371
1662572400000|2022-09-07 17:40:00|162.21|160.91|162.85|161.55|163.1|161.8|162.21|160.91|420
1662572700000|2022-09-07 17:45:00|162.84|161.54|163.65|162.35|163.82|162.52|162.52|161.22|402
1662573000000|2022-09-07 17:50:00|163.66|162.36|163.88|162.58|164.73|163.43|163.61|162.31|526
1662573300000|2022-09-07 17:55:00|164.01|162.71|164.27|162.97|165.33|164.03|163.9|162.6|493
1662573600000|2022-09-07 18:00:00|164.28|162.98|165.05|163.75|165.21|163.91|163.88|162.58|415
1662573900000|2022-09-07 18:05:00|165.12|163.82|163.79|162.49|165.66|164.36|163.62|162.32|504
1662574200000|2022-09-07 18:10:00|163.8|162.5|163.86|162.56|164.04|162.74|163.32|162.02|351
1662574500000|2022-09-07 18:15:00|163.85|162.55|162.83|161.53|163.95|162.65|162.58|161.28|377
1662574800000|2022-09-07 18:20:00|162.88|161.58|163.29|161.99|163.48|162.18|162.85|161.55|325
1662575100000|2022-09-07 18:25:00|163.28|161.98|162.96|161.66|163.65|162.35|162.94|161.64|312
1662575400000|2022-09-07 18:30:00|162.97|161.67|163.69|162.39|163.82|162.52|162.93|161.63|339
1662575700000|2022-09-07 18:35:00|163.66|162.36|163.98|162.68|163.98|162.68|163.37|162.07|410
1662576000000|2022-09-07 18:40:00|163.97|162.67|163.56|162.26|164.03|162.73|163.51|162.21|387
1662576300000|2022-09-07 18:45:00|163.6|162.3|164.1|162.8|164.24|162.94|163.53|162.23|401
1662576600000|2022-09-07 18:50:00|164.06|162.76|164.29|162.99|164.57|163.27|163.5|162.2|349
1662576900000|2022-09-07 18:55:00|164.28|162.98|163.68|162.38|164.49|163.19|163.67|162.37|410
1662577200000|2022-09-07 19:00:00|163.69|162.39|163.46|162.16|164.04|162.74|163.32|162.02|381
1662577500000|2022-09-07 19:05:00|163.44|162.14|164.35|163.05|164.41|163.11|163.3|162|296
1662577800000|2022-09-07 19:10:00|164.34|163.04|164.43|163.13|165.22|163.92|164.31|163.01|368
1662578100000|2022-09-07 19:15:00|164.44|163.14|164.42|163.12|164.88|163.58|164.11|162.81|366
1662578400000|2022-09-07 19:20:00|164.43|163.13|164.36|163.06|164.8|163.5|164.32|163.02|335
1662578700000|2022-09-07 19:25:00|164.35|163.05|164.45|163.15|164.73|163.43|164.35|163.05|266
1662579000000|2022-09-07 19:30:00|164.46|163.16|164.01|162.71|164.48|163.18|163.68|162.38|389
1662579300000|2022-09-07 19:35:00|164.02|162.72|163.85|162.55|164.38|163.08|163.77|162.47|321
1662579600000|2022-09-07 19:40:00|163.87|162.57|163.89|162.59|164.13|162.83|163.76|162.46|298
1662579900000|2022-09-07 19:45:00|163.88|162.58|165.36|164.06|165.57|164.27|163.8|162.5|314
1662580200000|2022-09-07 19:50:00|165.35|164.05|165.02|163.72|165.46|164.16|164.92|163.62|272
1662580500000|2022-09-07 19:55:00|165.01|163.71|164.45|163.15|165.27|163.97|164.37|163.07|334
1662580800000|2022-09-07 20:00:00|164.44|163.14|165.31|164.01|165.4|164.1|164.39|163.09|357
1662581100000|2022-09-07 20:05:00|165.3|164|164.92|163.62|165.32|164.02|164.72|163.42|269
1662581400000|2022-09-07 20:10:00|164.89|163.59|164.34|163.04|164.91|163.61|164.19|162.89|262
1662581700000|2022-09-07 20:15:00|164.36|163.06|166.58|165.28|168.47|167.17|164.33|163.03|478
1662582000000|2022-09-07 20:20:00|166.57|165.27|167.34|166.04|168.26|166.96|166.14|164.84|663
1662582300000|2022-09-07 20:25:00|167.31|166.01|167.83|166.53|168.11|166.81|167.16|165.86|555
1662582600000|2022-09-07 20:30:00|167.82|166.52|167.11|165.81|167.93|166.63|166.79|165.49|525
1662582900000|2022-09-07 20:35:00|167.13|165.83|166.67|165.37|167.3|166|166.64|165.34|446
1662583200000|2022-09-07 20:40:00|166.71|165.41|166.65|165.35|167.11|165.81|166.58|165.28|368
1662583500000|2022-09-07 20:45:00|166.64|165.34|167.35|166.05|167.64|166.34|166.25|164.95|435
1662583800000|2022-09-07 20:50:00|167.31|166.01|167.49|166.19|167.53|166.23|167.16|165.86|383
1662584100000|2022-09-07 20:55:00|167.51|166.21|167.33|166.03|167.98|166.68|167.21|165.91|357
1662584400000|2022-09-07 21:00:00|167.31|166.01|166.97|165.67|167.76|166.46|166.97|165.67|343
1662584700000|2022-09-07 21:05:00|166.99|165.69|166.91|165.61|167.17|165.87|166.77|165.47|273
1662585000000|2022-09-07 21:10:00|166.89|165.59|165.97|164.67|166.93|165.63|165.94|164.64|302
1662585300000|2022-09-07 21:15:00|166|164.7|166.1|164.8|166.21|164.91|165.51|164.21|340
1662585600000|2022-09-07 21:20:00|166.13|164.83|167.14|165.84|167.14|165.84|166.12|164.82|203
1662585900000|2022-09-07 21:25:00|167.2|165.9|166.51|165.21|167.21|165.91|166.51|165.21|172
1662586200000|2022-09-07 21:30:00|166.5|165.2|167.39|166.09|167.58|166.28|166.47|165.17|158
1662586500000|2022-09-07 21:35:00|167.4|166.1|166.51|165.21|167.4|166.1|166.5|165.2|153
1662586800000|2022-09-07 21:40:00|166.5|165.2|166.51|165.21|166.6|165.3|166.42|165.12|92
1662587100000|2022-09-07 21:45:00|166.5|165.2|167.31|166.01|167.31|166.01|166.5|165.2|155
1662587400000|2022-09-07 21:50:00|167.3|166|167.87|166.57|167.92|166.62|166.9|165.6|149
1662587700000|2022-09-07 21:55:00|167.86|166.56|167.29|165.99|167.92|166.62|167.22|165.92|210
1662588000000|2022-09-07 22:00:00|167.31|166.01|168.89|167.59|170.73|169.43|167.31|166.01|470
1662588300000|2022-09-07 22:05:00|168.88|167.58|168.68|167.38|168.89|167.59|168.54|167.24|315
1662588600000|2022-09-07 22:10:00|168.66|167.36|168.73|167.43|169.2|167.9|168.61|167.31|354
1662588900000|2022-09-07 22:15:00|168.69|167.39|168.37|167.07|168.85|167.55|168.3|167|358
1662589200000|2022-09-07 22:20:00|168.38|167.08|168.24|166.94|169.01|167.71|168.19|166.89|326
1662589500000|2022-09-07 22:25:00|168.28|166.98|167.75|166.45|168.32|167.02|167.68|166.38|318
1662589800000|2022-09-07 22:30:00|167.74|166.44|168.01|166.71|168.31|167.01|167.6|166.3|338
1662590100000|2022-09-07 22:35:00|168|166.7|167.31|166.01|168.19|166.89|167.18|165.88|339
1662590400000|2022-09-07 22:40:00|167.29|165.99|167.06|165.76|167.92|166.62|167.06|165.76|288
1662590700000|2022-09-07 22:45:00|167.05|165.75|167.59|166.29|167.74|166.44|166.91|165.61|299
1662591000000|2022-09-07 22:50:00|167.6|166.3|168|166.7|168.17|166.87|167.46|166.16|319
1662591300000|2022-09-07 22:55:00|168.02|166.72|167.99|166.69|168.3|167|167.68|166.38|333
1662591600000|2022-09-07 23:00:00|167.98|166.68|168.4|167.1|168.66|167.36|167.91|166.61|367
1662591900000|2022-09-07 23:05:00|168.41|167.11|167.99|166.69|168.44|167.14|167.72|166.42|351
1662592200000|2022-09-07 23:10:00|167.98|166.68|169.2|167.9|169.56|168.26|167.98|166.68|335
1662592500000|2022-09-07 23:15:00|169.19|167.89|168.49|167.19|169.22|167.92|168.44|167.14|416
1662592800000|2022-09-07 23:20:00|168.48|167.18|168.08|166.78|168.66|167.36|168.05|166.75|346
1662593100000|2022-09-07 23:25:00|168.09|166.79|168.17|166.87|168.46|167.16|167.89|166.59|305
1662593400000|2022-09-07 23:30:00|168.18|166.88|168.02|166.72|168.77|167.47|168.01|166.71|285
1662593700000|2022-09-07 23:35:00|168|166.7|167.99|166.69|168.38|167.08|167.94|166.64|257
1662594000000|2022-09-07 23:40:00|167.98|166.68|168.04|166.74|168.38|167.08|167.76|166.46|277
1662594300000|2022-09-07 23:45:00|168.05|166.75|167.14|165.84|168.32|167.02|166.77|165.47|272
1662594600000|2022-09-07 23:50:00|167.15|165.85|166.1|164.8|167.22|165.92|166|164.7|481
1662594900000|2022-09-07 23:55:00|166.09|164.79|167.11|165.81|167.29|165.99|165.91|164.61|478
1662595200000|2022-09-08 00:00:00|167.12|165.82|167.27|165.97|168.18|166.88|167.1|165.8|479
1662595500000|2022-09-08 00:05:00|167.28|165.98|166.8|165.5|167.42|166.12|166.6|165.3|348
1662595800000|2022-09-08 00:10:00|166.79|165.49|165.23|163.93|166.87|165.57|164.7|163.4|440
1662596100000|2022-09-08 00:15:00|165.29|163.99|165.89|164.59|166.37|165.07|165.26|163.96|439
1662596400000|2022-09-08 00:20:00|165.91|164.61|165.27|163.97|166.02|164.72|165.06|163.76|412
1662596700000|2022-09-08 00:25:00|165.28|163.98|165.24|163.94|165.38|164.08|164.6|163.3|412
1662597000000|2022-09-08 00:30:00|165.19|163.89|165.03|163.73|165.97|164.67|164.91|163.61|401
1662597300000|2022-09-08 00:35:00|165.04|163.74|165.82|164.52|166.38|165.08|164.76|163.46|462
1662597600000|2022-09-08 00:40:00|165.91|164.61|165.92|164.62|166.21|164.91|165.5|164.2|423
1662597900000|2022-09-08 00:45:00|165.93|164.63|166.01|164.71|166.46|165.16|165.79|164.49|367
1662598200000|2022-09-08 00:50:00|166.02|164.72|165.94|164.64|166.17|164.87|165.71|164.41|305
1662598500000|2022-09-08 00:55:00|165.95|164.65|165.59|164.29|166|164.7|165.52|164.22|361
1662598800000|2022-09-08 01:00:00|165.6|164.3|166.48|165.18|166.52|165.22|165.58|164.28|294
1662599100000|2022-09-08 01:05:00|166.49|165.19|166.28|164.98|167.11|165.81|166.28|164.98|337
1662599400000|2022-09-08 01:10:00|166.27|164.97|165.59|164.29|166.39|165.09|165.55|164.25|359
1662599700000|2022-09-08 01:15:00|165.58|164.28|165|163.7|165.86|164.56|165|163.7|333
1662600000000|2022-09-08 01:20:00|165.08|163.78|165.52|164.22|165.68|164.38|165.05|163.75|380
1662600300000|2022-09-08 01:25:00|165.53|164.23|164.93|163.63|165.65|164.35|164.78|163.48|348
1662600600000|2022-09-08 01:30:00|164.94|163.64|164.41|163.11|165.23|163.93|164.2|162.9|362
1662600900000|2022-09-08 01:35:00|164.4|163.1|165.89|164.59|165.95|164.65|164.39|163.09|343
1662601200000|2022-09-08 01:40:00|165.88|164.58|166.53|165.23|166.86|165.56|165.8|164.5|405
1662601500000|2022-09-08 01:45:00|166.56|165.26|165.83|164.53|166.56|165.26|165.81|164.51|394
1662601800000|2022-09-08 01:50:00|165.81|164.51|165.97|164.67|166.22|164.92|165.77|164.47|371
1662602100000|2022-09-08 01:55:00|165.98|164.68|166.6|165.3|166.64|165.34|165.59|164.29|372
1662602400000|2022-09-08 02:00:00|166.59|165.29|168.32|167.02|168.58|167.28|166.48|165.18|423
1662602700000|2022-09-08 02:05:00|168.34|167.04|167.77|166.47|168.34|167.04|167.26|165.96|381
1662603000000|2022-09-08 02:10:00|167.78|166.48|167.02|165.72|167.81|166.51|166.76|165.46|387
1662603300000|2022-09-08 02:15:00|167.03|165.73|166.74|165.44|167.03|165.73|166.11|164.81|368
1662603600000|2022-09-08 02:20:00|166.73|165.43|166.02|164.72|166.73|165.43|165.92|164.62|356
1662603900000|2022-09-08 02:25:00|166.03|164.73|165.71|164.41|166.39|165.09|165.62|164.32|344
1662604200000|2022-09-08 02:30:00|165.72|164.42|165.56|164.26|165.73|164.43|165.36|164.06|318
1662604500000|2022-09-08 02:35:00|165.55|164.25|164.98|163.68|165.73|164.43|164.98|163.68|309
1662604800000|2022-09-08 02:40:00|165.04|163.74|164.75|163.45|165.33|164.03|164.73|163.43|288
1662605100000|2022-09-08 02:45:00|164.76|163.46|164.68|163.38|165|163.7|164.26|162.96|268
1662605400000|2022-09-08 02:50:00|164.65|163.35|164.26|162.96|164.68|163.38|164.16|162.86|235
1662605700000|2022-09-08 02:55:00|164.29|162.99|164.46|163.16|164.58|163.28|163.66|162.36|249
1662606000000|2022-09-08 03:00:00|164.5|163.2|165.24|163.94|165.84|164.54|164.37|163.07|354
1662606300000|2022-09-08 03:05:00|165.23|163.93|165.13|163.83|165.35|164.05|165.01|163.71|272
1662606600000|2022-09-08 03:10:00|165.12|163.82|165.11|163.81|165.16|163.86|164.55|163.25|339
1662606900000|2022-09-08 03:15:00|165.1|163.8|165.11|163.81|165.24|163.94|164.64|163.34|382
1662607200000|2022-09-08 03:20:00|165.1|163.8|165.41|164.11|165.47|164.17|164.91|163.61|247
1662607500000|2022-09-08 03:25:00|165.47|164.17|165.02|163.72|165.47|164.17|165.01|163.71|247
1662607800000|2022-09-08 03:30:00|165.01|163.71|165.45|164.15|165.58|164.28|164.84|163.54|287
1662608100000|2022-09-08 03:35:00|165.46|164.16|165.3|164|165.56|164.26|165.23|163.93|241
1662608400000|2022-09-08 03:40:00|165.31|164.01|165.2|163.9|165.33|164.03|165.07|163.77|253
1662608700000|2022-09-08 03:45:00|165.23|163.93|165.85|164.55|165.86|164.56|164.73|163.43|292
1662609000000|2022-09-08 03:50:00|165.84|164.54|166.74|165.44|166.91|165.61|165.62|164.32|295
1662609300000|2022-09-08 03:55:00|166.75|165.45|165.96|164.66|166.8|165.5|165.85|164.55|309
1662609600000|2022-09-08 04:00:00|165.98|164.68|166.79|165.49|167.21|165.91|165.96|164.66|311
1662609900000|2022-09-08 04:05:00|166.81|165.51|166.86|165.56|167.53|166.23|166.81|165.51|395
1662610200000|2022-09-08 04:10:00|166.87|165.57|166.89|165.59|167.54|166.24|166.83|165.53|420
1662610500000|2022-09-08 04:15:00|166.88|165.58|167.18|165.88|167.2|165.9|166.49|165.19|361
1662610800000|2022-09-08 04:20:00|167.19|165.89|167.83|166.53|168.15|166.85|167.19|165.89|432
1662611100000|2022-09-08 04:25:00|167.86|166.56|167.5|166.2|167.86|166.56|167.44|166.14|325
1662611400000|2022-09-08 04:30:00|167.49|166.19|167.37|166.07|167.72|166.42|167.27|165.97|358
1662611700000|2022-09-08 04:35:00|167.38|166.08|166.73|165.43|167.38|166.08|166.66|165.36|388
1662612000000|2022-09-08 04:40:00|166.72|165.42|165.97|164.67|166.84|165.54|165.92|164.62|266
1662612300000|2022-09-08 04:45:00|165.98|164.68|165.8|164.5|166.04|164.74|165.44|164.14|293
1662612600000|2022-09-08 04:50:00|165.79|164.49|165.33|164.03|165.86|164.56|164.9|163.6|442
1662612900000|2022-09-08 04:55:00|165.32|164.02|166.21|164.91|166.34|165.04|165.32|164.02|323
1662613200000|2022-09-08 05:00:00|166.22|164.92|166.95|165.65|166.99|165.69|165.78|164.48|374
1662613500000|2022-09-08 05:05:00|166.94|165.64|166.33|165.03|166.96|165.66|166.27|164.97|387
1662613800000|2022-09-08 05:10:00|166.35|165.05|165.93|164.63|166.62|165.32|165.85|164.55|369
1662614100000|2022-09-08 05:15:00|165.92|164.62|167.95|166.65|168.49|167.19|165.92|164.62|411
1662614400000|2022-09-08 05:20:00|167.93|166.63|168.02|166.72|168.6|167.3|167.8|166.5|485
1662614700000|2022-09-08 05:25:00|168.03|166.73|167.74|166.44|169.32|168.02|167.38|166.08|473
1662615000000|2022-09-08 05:30:00|167.75|166.45|167.26|165.96|167.77|166.47|166.53|165.23|467
1662615300000|2022-09-08 05:35:00|167.28|165.98|167.26|165.96|167.53|166.23|167.14|165.84|389
1662615600000|2022-09-08 05:40:00|167.27|165.97|167.31|166.01|167.47|166.17|167.19|165.89|352
1662615900000|2022-09-08 05:45:00|167.32|166.02|167.47|166.17|167.48|166.18|167.13|165.83|341
1662616200000|2022-09-08 05:50:00|167.48|166.18|167.29|165.99|167.5|166.2|167.08|165.78|339
1662616500000|2022-09-08 05:55:00|167.28|165.98|169.87|168.57|169.87|168.57|167.19|165.89|384
1662616800000|2022-09-08 06:00:00|169.86|168.56|171.41|170.11|173.75|172.45|168.76|167.46|654
1662617100000|2022-09-08 06:05:00|171.37|170.07|169.17|167.87|171.39|170.09|169.16|167.86|607
1662617400000|2022-09-08 06:10:00|169.19|167.89|168.98|167.68|169.61|168.31|168.78|167.48|502
1662617700000|2022-09-08 06:15:00|169|167.7|167.95|166.65|169|167.7|167.8|166.5|525
1662618000000|2022-09-08 06:20:00|167.9|166.6|167.86|166.56|168.43|167.13|167.72|166.42|443
1662618300000|2022-09-08 06:25:00|167.85|166.55|167.75|166.45|168.03|166.73|167.59|166.29|431
1662618600000|2022-09-08 06:30:00|167.76|166.46|165.69|164.39|167.77|166.47|165.33|164.03|548
1662618900000|2022-09-08 06:35:00|165.7|164.4|165.78|164.48|166.02|164.72|165.5|164.2|425
1662619200000|2022-09-08 06:40:00|165.77|164.47|164.6|163.3|165.82|164.52|164.36|163.06|432
1662619500000|2022-09-08 06:45:00|164.63|163.33|164.91|163.61|165.08|163.78|164.01|162.71|480
1662619800000|2022-09-08 06:50:00|164.9|163.6|165.01|163.71|165.26|163.96|164.66|163.36|367
1662620100000|2022-09-08 06:55:00|165.02|163.72|164.22|162.92|165.05|163.75|164|162.7|352
1662620400000|2022-09-08 07:00:00|164.21|162.91|164.52|163.22|164.74|163.44|163.97|162.67|407
1662620700000|2022-09-08 07:05:00|164.53|163.23|164.14|162.84|164.61|163.31|163.92|162.62|362
1662621000000|2022-09-08 07:10:00|164.15|162.85|162.97|161.67|164.29|162.99|162.52|161.22|436
1662621300000|2022-09-08 07:15:00|162.96|161.66|163.49|162.19|163.88|162.58|162.88|161.58|483
1662621600000|2022-09-08 07:20:00|163.48|162.18|162.27|160.97|163.92|162.62|162.06|160.76|502
1662621900000|2022-09-08 07:25:00|162.3|161|163.35|162.05|163.42|162.12|162.23|160.93|500
1662622200000|2022-09-08 07:30:00|163.38|162.08|164.28|162.98|164.49|163.19|163.07|161.77|506
1662622500000|2022-09-08 07:35:00|164.29|162.99|163.23|161.93|164.29|162.99|163.19|161.89|453
1662622800000|2022-09-08 07:40:00|163.21|161.91|162.4|161.1|163.58|162.28|162.35|161.05|513
1662623100000|2022-09-08 07:45:00|162.39|161.09|163.57|162.27|163.8|162.5|162.39|161.09|351
1662623400000|2022-09-08 07:50:00|163.58|162.28|163.76|162.46|163.92|162.62|163.55|162.25|311
1662623700000|2022-09-08 07:55:00|163.77|162.47|164.19|162.89|164.32|163.02|163.66|162.36|386
1662624000000|2022-09-08 08:00:00|164.18|162.88|163.82|162.52|164.31|163.01|163.68|162.38|424
1662624300000|2022-09-08 08:05:00|163.78|162.48|164.06|162.76|164.17|162.87|163.72|162.42|319
1662624600000|2022-09-08 08:10:00|164.05|162.75|165.02|163.72|165.54|164.24|163.99|162.69|384
1662624900000|2022-09-08 08:15:00|165.03|163.73|164.53|163.23|165.03|163.73|164.17|162.87|416
1662625200000|2022-09-08 08:20:00|164.52|163.22|164.6|163.3|164.71|163.41|164.36|163.06|353
1662625500000|2022-09-08 08:25:00|164.61|163.31|164.58|163.28|164.64|163.34|164.23|162.93|302
1662625800000|2022-09-08 08:30:00|164.57|163.27|163.71|162.41|164.69|163.39|163.71|162.41|283
1662626100000|2022-09-08 08:35:00|163.68|162.38|163.89|162.59|164.14|162.84|163.52|162.22|339
1662626400000|2022-09-08 08:40:00|163.87|162.57|163.83|162.53|163.9|162.6|163.37|162.07|336
1662626700000|2022-09-08 08:45:00|163.82|162.52|164.7|163.4|164.72|163.42|163.74|162.44|300
1662627000000|2022-09-08 08:50:00|164.69|163.39|164.06|162.76|165.02|163.72|164.05|162.75|384
1662627300000|2022-09-08 08:55:00|164.09|162.79|164.31|163.01|164.57|163.27|164.06|162.76|377
1662627600000|2022-09-08 09:00:00|164.3|163|163.82|162.52|164.56|163.26|163.81|162.51|337
1662627900000|2022-09-08 09:05:00|163.81|162.51|163.63|162.33|163.96|162.66|163.56|162.26|295
1662628200000|2022-09-08 09:10:00|163.62|162.32|163.56|162.26|163.84|162.54|163.54|162.24|261
1662628500000|2022-09-08 09:15:00|163.58|162.28|163.52|162.22|163.77|162.47|163.17|161.87|304
1662628800000|2022-09-08 09:20:00|163.55|162.25|164.1|162.8|164.17|162.87|163.34|162.04|279
1662629100000|2022-09-08 09:25:00|164.09|162.79|163.72|162.42|164.26|162.96|163.66|162.36|287
1662629400000|2022-09-08 09:30:00|163.68|162.38|163.72|162.42|164.16|162.86|163.61|162.31|283
1662629700000|2022-09-08 09:35:00|163.73|162.43|163.9|162.6|163.97|162.67|163.05|161.75|268
1662630000000|2022-09-08 09:40:00|163.89|162.59|164.03|162.73|164.42|163.12|163.79|162.49|279
1662630300000|2022-09-08 09:45:00|164.04|162.74|163.87|162.57|164.09|162.79|163.67|162.37|256
1662630600000|2022-09-08 09:50:00|163.89|162.59|164.41|163.11|164.51|163.21|163.8|162.5|232
1662630900000|2022-09-08 09:55:00|164.4|163.1|164.21|162.91|165.03|163.73|164.19|162.89|317
1662631200000|2022-09-08 10:00:00|164.2|162.9|163.84|162.54|164.32|163.02|163.81|162.51|310
1662631500000|2022-09-08 10:05:00|163.85|162.55|163.9|162.6|163.99|162.69|163.6|162.3|269
1662631800000|2022-09-08 10:10:00|163.91|162.61|164.41|163.11|165.09|163.79|163.9|162.6|392
1662632100000|2022-09-08 10:15:00|164.42|163.12|163.9|162.6|164.61|163.31|163.86|162.56|409
1662632400000|2022-09-08 10:20:00|163.91|162.61|164.27|162.97|164.31|163.01|163.41|162.11|388
1662632700000|2022-09-08 10:25:00|164.28|162.98|163.77|162.47|164.35|163.05|163.76|162.46|302
1662633000000|2022-09-08 10:30:00|163.76|162.46|163.94|162.64|163.98|162.68|163.65|162.35|321
1662633300000|2022-09-08 10:35:00|163.93|162.63|163.86|162.56|164.03|162.73|163.64|162.34|313
1662633600000|2022-09-08 10:40:00|163.85|162.55|163.91|162.61|164.07|162.77|163.85|162.55|263
1662633900000|2022-09-08 10:45:00|163.92|162.62|163.88|162.58|164.49|163.19|163.81|162.51|317
1662634200000|2022-09-08 10:50:00|163.87|162.57|163.44|162.14|163.89|162.59|163.41|162.11|310
1662634500000|2022-09-08 10:55:00|163.43|162.13|162.88|161.58|163.47|162.17|162.28|160.98|337
1662634800000|2022-09-08 11:00:00|162.87|161.57|163.21|161.91|163.22|161.92|162.58|161.28|323
1662635100000|2022-09-08 11:05:00|163.22|161.92|163.95|162.65|163.95|162.65|163.12|161.82|291
1662635400000|2022-09-08 11:10:00|163.96|162.66|163.64|162.34|163.97|162.67|163.5|162.2|329
1662635700000|2022-09-08 11:15:00|163.63|162.33|162.77|161.47|163.63|162.33|162.7|161.4|270
1662636000000|2022-09-08 11:20:00|162.78|161.48|162.36|161.06|162.87|161.57|162.23|160.93|337
1662636300000|2022-09-08 11:25:00|162.37|161.07|162.29|160.99|162.67|161.37|162.21|160.91|236
1662636600000|2022-09-08 11:30:00|162.3|161|162.51|161.21|162.58|161.28|161.96|160.66|287
1662636900000|2022-09-08 11:35:00|162.5|161.2|162.44|161.14|162.74|161.44|162.38|161.08|296
1662637200000|2022-09-08 11:40:00|162.43|161.13|162.31|161.01|162.54|161.24|162.24|160.94|302
1662637500000|2022-09-08 11:45:00|162.35|161.05|162.72|161.42|162.86|161.56|161.85|160.55|326
1662637800000|2022-09-08 11:50:00|162.71|161.41|162.66|161.36|162.84|161.54|162.49|161.19|261
1662638100000|2022-09-08 11:55:00|162.67|161.37|162.81|161.51|162.91|161.61|162.56|161.26|302
1662638400000|2022-09-08 12:00:00|162.79|161.49|162.26|160.96|162.85|161.55|162.21|160.91|312
1662638700000|2022-09-08 12:05:00|162.27|160.97|161.46|160.16|162.53|161.23|161.34|160.04|367
1662639000000|2022-09-08 12:10:00|161.5|160.2|161.06|159.76|161.91|160.61|161.06|159.76|362
1662639300000|2022-09-08 12:15:00|161.05|159.75|161.76|160.46|162.07|160.77|160.75|159.45|539
1662639600000|2022-09-08 12:20:00|161.72|160.42|161.16|159.86|161.74|160.44|160.07|158.77|590
1662639900000|2022-09-08 12:25:00|161.15|159.85|160.2|158.9|161.16|159.86|159.93|158.63|498
1662640200000|2022-09-08 12:30:00|160.22|158.92|159.97|158.67|160.29|158.99|159.37|158.07|501
1662640500000|2022-09-08 12:35:00|159.96|158.66|160.01|158.71|160.48|159.18|159.94|158.64|329
1662640800000|2022-09-08 12:40:00|160|158.7|160.84|159.54|160.96|159.66|159.82|158.52|390
1662641100000|2022-09-08 12:45:00|160.82|159.52|161.22|159.92|161.45|160.15|160.48|159.18|390
1662641400000|2022-09-08 12:50:00|161.2|159.9|160.6|159.3|161.23|159.93|160.52|159.22|316
1662641700000|2022-09-08 12:55:00|160.59|159.29|160.21|158.91|160.6|159.3|159.6|158.3|388
1662642000000|2022-09-08 13:00:00|160.2|158.9|160.5|159.2|160.87|159.57|160.2|158.9|365
1662642300000|2022-09-08 13:05:00|160.51|159.21|160.31|159.01|160.65|159.35|159.83|158.53|442
1662642600000|2022-09-08 13:10:00|160.29|158.99|160.46|159.16|160.78|159.48|159.78|158.48|507
1662642900000|2022-09-08 13:15:00|160.49|159.19|160.44|159.14|160.78|159.48|160.29|158.99|464
1662643200000|2022-09-08 13:20:00|160.45|159.15|160.29|158.99|160.7|159.4|159.93|158.63|412
1662643500000|2022-09-08 13:25:00|160.3|159|160.43|159.13|160.43|159.13|159.88|158.58|311
1662643800000|2022-09-08 13:30:00|160.48|159.18|160.8|159.5|160.98|159.68|159.74|158.44|509
1662644100000|2022-09-08 13:35:00|160.79|159.49|162.06|160.76|163.02|161.72|160.52|159.22|535
1662644400000|2022-09-08 13:40:00|162.07|160.77|163.94|162.64|164.13|162.83|161.7|160.4|569
1662644700000|2022-09-08 13:45:00|163.89|162.59|163|161.7|164.01|162.71|163|161.7|586
1662645000000|2022-09-08 13:50:00|163.01|161.71|163.3|162|163.31|162.01|162.78|161.48|498
1662645300000|2022-09-08 13:55:00|163.31|162.01|163.88|162.58|165.45|164.15|163.28|161.98|518
1662645600000|2022-09-08 14:00:00|163.87|162.57|162.69|161.39|165.15|163.85|162.69|161.39|572
1662645900000|2022-09-08 14:05:00|162.66|161.36|162.84|161.54|163.18|161.88|162.4|161.1|532
1662646200000|2022-09-08 14:10:00|162.83|161.53|162.73|161.43|163|161.7|162.43|161.13|492
1662646500000|2022-09-08 14:15:00|162.77|161.47|163.58|162.28|163.69|162.39|162.61|161.31|520
1662646800000|2022-09-08 14:20:00|163.56|162.26|163.35|162.05|163.94|162.64|163.21|161.91|469
1662647100000|2022-09-08 14:25:00|163.36|162.06|163.19|161.89|163.49|162.19|163.07|161.77|428
1662647400000|2022-09-08 14:30:00|163.2|161.9|163.48|162.18|163.56|162.26|162.71|161.41|424
1662647700000|2022-09-08 14:35:00|163.49|162.19|163.4|162.1|163.68|162.38|163.28|161.98|353
1662648000000|2022-09-08 14:40:00|163.43|162.13|163.02|161.72|163.43|162.13|162.98|161.68|353
1662648300000|2022-09-08 14:45:00|163|161.7|162.83|161.53|163.01|161.71|162.57|161.27|404
1662648600000|2022-09-08 14:50:00|162.79|161.49|163.1|161.8|163.15|161.85|162.52|161.22|349
1662648900000|2022-09-08 14:55:00|163.11|161.81|164.32|163.02|164.51|163.21|163.06|161.76|385
1662649200000|2022-09-08 15:00:00|164.33|163.03|163.83|162.53|164.46|163.16|163.67|162.37|424
1662649500000|2022-09-08 15:05:00|163.82|162.52|164.22|162.92|164.28|162.98|163.59|162.29|407
1662649800000|2022-09-08 15:10:00|164.23|162.93|163.99|162.69|164.25|162.95|163.83|162.53|370
1662650100000|2022-09-08 15:15:00|164|162.7|163.47|162.17|164.08|162.78|163.44|162.14|274
1662650400000|2022-09-08 15:20:00|163.46|162.16|163.2|161.9|163.58|162.28|163.04|161.74|294
1662650700000|2022-09-08 15:25:00|163.21|161.91|162.82|161.52|163.43|162.13|162.81|161.51|309
1662651000000|2022-09-08 15:30:00|162.83|161.53|163.03|161.73|163.26|161.96|162.72|161.42|333
1662651300000|2022-09-08 15:35:00|163.04|161.74|161.55|160.25|163.13|161.83|161.24|159.94|395
1662651600000|2022-09-08 15:40:00|161.53|160.23|161.33|160.03|161.92|160.62|160.98|159.68|450
1662651900000|2022-09-08 15:45:00|161.34|160.04|160.21|158.91|161.44|160.14|160.16|158.86|393
1662652200000|2022-09-08 15:50:00|160.2|158.9|161.09|159.79|161.43|160.13|160.17|158.87|508
1662652500000|2022-09-08 15:55:00|161.1|159.8|160.72|159.42|161.14|159.84|160.7|159.4|379
1662652800000|2022-09-08 16:00:00|160.73|159.43|160.77|159.47|160.87|159.57|160.06|158.76|427
1662653100000|2022-09-08 16:05:00|160.78|159.48|162.53|161.23|162.55|161.25|160.5|159.2|547
1662653400000|2022-09-08 16:10:00|162.52|161.22|161.61|160.31|162.52|161.22|161.44|160.14|527
1662653700000|2022-09-08 16:15:00|161.62|160.32|162.11|160.81|162.21|160.91|160.93|159.63|461
1662654000000|2022-09-08 16:20:00|162.12|160.82|162.21|160.91|162.56|161.26|161.76|160.46|462
1662654300000|2022-09-08 16:25:00|162.22|160.92|162.64|161.34|162.98|161.68|162.03|160.73|446
1662654600000|2022-09-08 16:30:00|162.66|161.36|162.19|160.89|162.8|161.5|162.11|160.81|411
1662654900000|2022-09-08 16:35:00|162.17|160.87|161.56|160.26|162.37|161.07|161.47|160.17|432
1662655200000|2022-09-08 16:40:00|161.55|160.25|162.4|161.1|162.52|161.22|161.48|160.18|351
1662655500000|2022-09-08 16:45:00|162.41|161.11|161.95|160.65|162.52|161.22|161.91|160.61|345
1662655800000|2022-09-08 16:50:00|161.94|160.64|162.18|160.88|162.52|161.22|161.86|160.56|340
1662656100000|2022-09-08 16:55:00|162.17|160.87|162.2|160.9|162.4|161.1|162.07|160.77|281
1662656400000|2022-09-08 17:00:00|162.19|160.89|161.4|160.1|162.34|161.04|161.34|160.04|359
1662656700000|2022-09-08 17:05:00|161.39|160.09|161.67|160.37|161.77|160.47|161.37|160.07|363
1662657000000|2022-09-08 17:10:00|161.68|160.38|162.02|160.72|162.28|160.98|161.68|160.38|323
1662657300000|2022-09-08 17:15:00|162.03|160.73|161.48|160.18|162.13|160.83|161.42|160.12|369
1662657600000|2022-09-08 17:20:00|161.49|160.19|161.16|159.86|161.58|160.28|161.07|159.77|360
1662657900000|2022-09-08 17:25:00|161.19|159.89|161.42|160.12|161.56|160.26|160.92|159.62|326
1662658200000|2022-09-08 17:30:00|161.45|160.15|161.58|160.28|161.62|160.32|161.28|159.98|367
1662658500000|2022-09-08 17:35:00|161.57|160.27|162|160.7|162.09|160.79|161.47|160.17|327
1662658800000|2022-09-08 17:40:00|162.01|160.71|161.9|160.6|162.18|160.88|161.9|160.6|312
1662659100000|2022-09-08 17:45:00|161.89|160.59|162|160.7|162.06|160.76|161.69|160.39|307
1662659400000|2022-09-08 17:50:00|161.99|160.69|161.71|160.41|162.1|160.8|161.67|160.37|357
1662659700000|2022-09-08 17:55:00|161.7|160.4|162.02|160.72|162.36|161.06|161.49|160.19|388
1662660000000|2022-09-08 18:00:00|162.03|160.73|162.03|160.73|162.27|160.97|161.89|160.59|353
1662660300000|2022-09-08 18:05:00|162.02|160.72|161.7|160.4|162.14|160.84|161.47|160.17|315
1662660600000|2022-09-08 18:10:00|161.71|160.41|162.18|160.88|162.25|160.95|161.69|160.39|263
1662660900000|2022-09-08 18:15:00|162.19|160.89|162.71|161.41|162.76|161.46|162|160.7|340
1662661200000|2022-09-08 18:20:00|162.7|161.4|162.61|161.31|162.76|161.46|162.45|161.15|338
1662661500000|2022-09-08 18:25:00|162.62|161.32|162.41|161.11|162.73|161.43|162.4|161.1|354
1662661800000|2022-09-08 18:30:00|162.45|161.15|162.28|160.98|162.5|161.2|162.19|160.89|342
1662662100000|2022-09-08 18:35:00|162.29|160.99|162.35|161.05|162.42|161.12|162.12|160.82|317
1662662400000|2022-09-08 18:40:00|162.31|161.01|161.83|160.53|162.38|161.08|161.65|160.35|305
1662662700000|2022-09-08 18:45:00|161.84|160.54|161.77|160.47|161.85|160.55|161.53|160.23|249
1662663000000|2022-09-08 18:50:00|161.75|160.45|162.07|160.77|162.12|160.82|161.66|160.36|289
1662663300000|2022-09-08 18:55:00|162.06|160.76|161.98|160.68|162.11|160.81|161.82|160.52|334
1662663600000|2022-09-08 19:00:00|161.97|160.67|161.95|160.65|162.09|160.79|161.6|160.3|368
1662663900000|2022-09-08 19:05:00|161.93|160.63|161.89|160.59|162.02|160.72|161.7|160.4|297
1662664200000|2022-09-08 19:10:00|161.88|160.58|162.36|161.06|162.39|161.09|161.76|160.46|317
1662664500000|2022-09-08 19:15:00|162.35|161.05|162.46|161.16|162.62|161.32|162.24|160.94|339
1662664800000|2022-09-08 19:20:00|162.48|161.18|162.57|161.27|162.66|161.36|162.3|161|336
1662665100000|2022-09-08 19:25:00|162.58|161.28|162.3|161|162.66|161.36|162.1|160.8|272
1662665400000|2022-09-08 19:30:00|162.35|161.05|162.29|160.99|162.45|161.15|162.05|160.75|230
1662665700000|2022-09-08 19:35:00|162.3|161|161.7|160.4|162.3|161|161.55|160.25|276
1662666000000|2022-09-08 19:40:00|161.69|160.39|161.46|160.16|161.79|160.49|161.35|160.05|310
1662666300000|2022-09-08 19:45:00|161.45|160.15|161.78|160.48|161.95|160.65|161.38|160.08|287
1662666600000|2022-09-08 19:50:00|161.77|160.47|162.41|161.11|162.43|161.13|161.77|160.47|263
1662666900000|2022-09-08 19:55:00|162.42|161.12|163.03|161.73|163.09|161.79|162.39|161.09|372
1662667200000|2022-09-08 20:00:00|163.02|161.72|163.02|161.72|163.1|161.8|162.5|161.2|306
1662667500000|2022-09-08 20:05:00|163.01|161.71|163.3|162|163.73|162.43|162.9|161.6|342
1662667800000|2022-09-08 20:10:00|163.31|162.01|163.71|162.41|163.97|162.67|163.3|162|334
1662668100000|2022-09-08 20:15:00|163.72|162.42|163.43|162.13|163.8|162.5|163.12|161.82|264
1662668400000|2022-09-08 20:20:00|163.44|162.14|163.2|161.9|163.44|162.14|163.1|161.8|192
1662668700000|2022-09-08 20:25:00|163.17|161.87|162.76|161.46|163.23|161.93|162.75|161.45|258
1662669000000|2022-09-08 20:30:00|162.77|161.47|162.85|161.55|163.08|161.78|162.75|161.45|142
1662669300000|2022-09-08 20:35:00|162.83|161.53|162.84|161.54|163.01|161.71|162.81|161.51|154
1662669600000|2022-09-08 20:40:00|162.83|161.53|162.88|161.58|163.04|161.74|162.79|161.49|197
1662669900000|2022-09-08 20:45:00|162.89|161.59|162.82|161.52|162.96|161.66|162.74|161.44|168
1662670200000|2022-09-08 20:50:00|162.83|161.53|162.46|161.16|162.85|161.55|162.42|161.12|190
1662670500000|2022-09-08 20:55:00|162.45|161.15|162.72|161.42|162.83|161.53|162.42|161.12|224
1662670800000|2022-09-08 21:00:00|162.71|161.41|162.46|161.16|162.96|161.66|162.44|161.14|163
1662671100000|2022-09-08 21:05:00|162.45|161.15|162.41|161.11|162.5|161.2|162.19|160.89|296
1662671400000|2022-09-08 21:10:00|162.39|161.09|162.63|161.33|162.75|161.45|162.39|161.09|129
1662671700000|2022-09-08 21:15:00|162.64|161.34|162.84|161.54|162.86|161.56|162.62|161.32|139
1662672000000|2022-09-08 21:20:00|162.85|161.55|162.93|161.63|163.09|161.79|162.85|161.55|101
1662672300000|2022-09-08 21:25:00|162.92|161.62|162.87|161.57|163.06|161.76|162.83|161.53|113
1662672600000|2022-09-08 21:30:00|162.88|161.58|162.77|161.47|162.89|161.59|162.77|161.47|75
1662672900000|2022-09-08 21:35:00|162.76|161.46|162.77|161.47|162.8|161.5|162.76|161.46|33
1662673200000|2022-09-08 21:40:00|162.78|161.48|162.25|160.95|162.78|161.48|162.25|160.95|161
1662673500000|2022-09-08 21:45:00|162.23|160.93|162.14|160.84|162.26|160.96|162.13|160.83|166
1662673800000|2022-09-08 21:50:00|162.12|160.82|162.22|160.92|162.29|160.99|161.92|160.62|121
1662674100000|2022-09-08 21:55:00|162.23|160.93|162.46|161.16|162.53|161.23|162.23|160.93|74
1662674400000|2022-09-08 22:00:00|162.47|161.17|161.74|160.44|162.48|161.18|161.51|160.21|143
1662674700000|2022-09-08 22:05:00|161.71|160.41|161.41|160.11|161.82|160.52|161.41|160.11|175
1662675000000|2022-09-08 22:10:00|161.45|160.15|161.6|160.3|161.83|160.53|161.43|160.13|136
1662675300000|2022-09-08 22:15:00|161.61|160.31|161.71|160.41|162.14|160.84|161.6|160.3|191
1662675600000|2022-09-08 22:20:00|161.72|160.42|161.11|159.81|161.72|160.42|161.03|159.73|219
1662675900000|2022-09-08 22:25:00|161.1|159.8|161.4|160.1|161.54|160.24|161.05|159.75|161
1662676200000|2022-09-08 22:30:00|161.41|160.11|160.4|159.1|161.5|160.2|160.38|159.08|304
1662676500000|2022-09-08 22:35:00|160.39|159.09|160.62|159.32|160.77|159.47|160.39|159.09|238
1662676800000|2022-09-08 22:40:00|160.66|159.36|160.59|159.29|160.94|159.64|159.77|158.47|308
1662677100000|2022-09-08 22:45:00|160.51|159.21|160.91|159.61|161|159.7|160.5|159.2|182
1662677400000|2022-09-08 22:50:00|160.9|159.6|160.92|159.62|160.98|159.68|160.7|159.4|222
1662677700000|2022-09-08 22:55:00|160.91|159.61|160.84|159.54|161.06|159.76|160.8|159.5|202
1662678000000|2022-09-08 23:00:00|160.83|159.53|161.01|159.71|161.21|159.91|160.81|159.51|208
1662678300000|2022-09-08 23:05:00|161|159.7|160.92|159.62|161.05|159.75|160.85|159.55|209
1662678600000|2022-09-08 23:10:00|160.91|159.61|161.09|159.79|161.17|159.87|160.9|159.6|269
1662678900000|2022-09-08 23:15:00|161.1|159.8|160.99|159.69|161.13|159.83|160.86|159.56|218
1662679200000|2022-09-08 23:20:00|160.97|159.67|161.08|159.78|161.18|159.88|160.97|159.67|218
1662679500000|2022-09-08 23:25:00|161.1|159.8|161.14|159.84|161.17|159.87|161.03|159.73|258
1662679800000|2022-09-08 23:30:00|161.15|159.85|160.02|158.72|161.17|159.87|159.93|158.63|311
1662680100000|2022-09-08 23:35:00|160.01|158.71|160.35|159.05|160.36|159.06|159.97|158.67|194
1662680400000|2022-09-08 23:40:00|160.32|159.02|160.25|158.95|160.91|159.61|160.22|158.92|220
1662680700000|2022-09-08 23:45:00|160.3|159|160.53|159.23|160.54|159.24|160.19|158.89|239
1662681000000|2022-09-08 23:50:00|160.51|159.21|160.91|159.61|160.93|159.63|160.51|159.21|250
1662681300000|2022-09-08 23:55:00|160.9|159.6|160.92|159.62|161.06|159.76|160.82|159.52|199
1662681600000|2022-09-09 00:00:00|160.93|159.63|160.74|159.44|161.11|159.81|160.59|159.29|289
1662681900000|2022-09-09 00:05:00|160.72|159.42|160.91|159.61|161.1|159.8|160.56|159.26|286
1662682200000|2022-09-09 00:10:00|160.89|159.59|161.33|160.03|161.45|160.15|160.87|159.57|277
1662682500000|2022-09-09 00:15:00|161.25|159.95|161.91|160.61|162.05|160.75|161.19|159.89|361
1662682800000|2022-09-09 00:20:00|161.9|160.6|161.55|160.25|161.91|160.61|161.19|159.89|323
1662683100000|2022-09-09 00:25:00|161.56|160.26|158.12|156.82|161.69|160.39|157.55|156.25|430
1662683400000|2022-09-09 00:30:00|158.13|156.83|159|157.7|159.21|157.91|158.13|156.83|451
1662683700000|2022-09-09 00:35:00|158.99|157.69|159.17|157.87|159.77|158.47|158.99|157.69|451
1662684000000|2022-09-09 00:40:00|159.16|157.86|159.42|158.12|159.55|158.25|158.75|157.45|396
1662684300000|2022-09-09 00:45:00|159.41|158.11|159.18|157.88|159.44|158.14|159.12|157.82|402
1662684600000|2022-09-09 00:50:00|159.19|157.89|159.13|157.83|159.39|158.09|158.82|157.52|386
1662684900000|2022-09-09 00:55:00|159.15|157.85|158.85|157.55|159.16|157.86|158.69|157.39|344
1662685200000|2022-09-09 01:00:00|158.86|157.56|159.19|157.89|159.2|157.9|158.81|157.51|297
1662685500000|2022-09-09 01:05:00|159.2|157.9|159.64|158.34|159.71|158.41|159.18|157.88|267
1662685800000|2022-09-09 01:10:00|159.65|158.35|159.64|158.34|159.66|158.36|159.32|158.02|305
1662686100000|2022-09-09 01:15:00|159.63|158.33|159.93|158.63|160.21|158.91|159.47|158.17|334
1662686400000|2022-09-09 01:20:00|159.9|158.6|159.87|158.57|160.13|158.83|159.84|158.54|341
1662686700000|2022-09-09 01:25:00|159.86|158.56|160.11|158.81|160.46|159.16|159.83|158.53|319
1662687000000|2022-09-09 01:30:00|160.1|158.8|160.18|158.88|160.46|159.16|160.08|158.78|339
1662687300000|2022-09-09 01:35:00|160.19|158.89|160.62|159.32|160.62|159.32|159.71|158.41|347
1662687600000|2022-09-09 01:40:00|160.65|159.35|160.92|159.62|161.22|159.92|160.64|159.34|373
1662687900000|2022-09-09 01:45:00|160.91|159.61|160.74|159.44|161.03|159.73|160.54|159.24|273
1662688200000|2022-09-09 01:50:00|160.75|159.45|160.44|159.14|160.83|159.53|160.4|159.1|314
1662688500000|2022-09-09 01:55:00|160.46|159.16|160.53|159.23|160.67|159.37|160.42|159.12|312
1662688800000|2022-09-09 02:00:00|160.51|159.21|162.24|160.94|162.26|160.96|160.49|159.19|385
1662689100000|2022-09-09 02:05:00|162.23|160.93|164.65|163.35|164.7|163.4|162.15|160.85|464
1662689400000|2022-09-09 02:10:00|164.63|163.33|164.76|163.46|165.42|164.12|163.83|162.53|435
1662689700000|2022-09-09 02:15:00|164.77|163.47|164.9|163.6|166.09|164.79|164.27|162.97|436
1662690000000|2022-09-09 02:20:00|164.88|163.58|164.4|163.1|164.99|163.69|164.11|162.81|377
1662690300000|2022-09-09 02:25:00|164.38|163.08|164.58|163.28|164.92|163.62|163.74|162.44|439
1662690600000|2022-09-09 02:30:00|164.53|163.23|163.78|162.48|164.76|163.46|163.74|162.44|350
1662690900000|2022-09-09 02:35:00|163.79|162.49|163.71|162.41|163.99|162.69|163.47|162.17|330
1662691200000|2022-09-09 02:40:00|163.7|162.4|163.17|161.87|163.71|162.41|163.07|161.77|290
1662691500000|2022-09-09 02:45:00|163.18|161.88|162.82|161.52|163.2|161.9|162.69|161.39|342
1662691800000|2022-09-09 02:50:00|162.83|161.53|162.43|161.13|162.94|161.64|162.3|161|310
1662692100000|2022-09-09 02:55:00|162.42|161.12|162.65|161.35|162.77|161.47|162.41|161.11|315
1662692400000|2022-09-09 03:00:00|162.69|161.39|161.84|160.54|162.75|161.45|161.72|160.42|318
1662692700000|2022-09-09 03:05:00|161.85|160.55|162.08|160.78|162.18|160.88|161.71|160.41|222
1662693000000|2022-09-09 03:10:00|162.06|160.76|162.47|161.17|162.52|161.22|161.93|160.63|289
1662693300000|2022-09-09 03:15:00|162.48|161.18|162.33|161.03|162.48|161.18|161.91|160.61|247
1662693600000|2022-09-09 03:20:00|162.32|161.02|162.34|161.04|162.6|161.3|162.3|161|213
1662693900000|2022-09-09 03:25:00|162.35|161.05|164.1|162.8|164.86|163.56|162.32|161.02|507
1662694200000|2022-09-09 03:30:00|164.09|162.79|165.18|163.88|165.21|163.91|163.89|162.59|419
1662694500000|2022-09-09 03:35:00|165.19|163.89|164.63|163.33|165.35|164.05|164.35|163.05|399
1662694800000|2022-09-09 03:40:00|164.64|163.34|166.04|164.74|166.08|164.78|164.63|163.33|391
1662695100000|2022-09-09 03:45:00|166.03|164.73|166.55|165.25|167.42|166.12|165.91|164.61|512
1662695400000|2022-09-09 03:50:00|166.54|165.24|166.93|165.63|167.18|165.88|166.44|165.14|382
1662695700000|2022-09-09 03:55:00|166.92|165.62|166.83|165.53|167.31|166.01|166.5|165.2|367
1662696000000|2022-09-09 04:00:00|166.9|165.6|166.95|165.65|167.58|166.28|166.23|164.93|504
1662696300000|2022-09-09 04:05:00|166.9|165.6|166.22|164.92|167.09|165.79|166|164.7|456
1662696600000|2022-09-09 04:10:00|166.28|164.98|166.87|165.57|167.3|166|166.26|164.96|457
1662696900000|2022-09-09 04:15:00|166.89|165.59|166.39|165.09|166.89|165.59|166.22|164.92|440
1662697200000|2022-09-09 04:20:00|166.38|165.08|168.26|166.96|168.33|167.03|165.54|164.24|501
1662697500000|2022-09-09 04:25:00|168.28|166.98|169.15|167.85|169.48|168.18|168.25|166.95|486
1662697800000|2022-09-09 04:30:00|169.16|167.86|168.85|167.55|169.22|167.92|168.42|167.12|486
1662698100000|2022-09-09 04:35:00|168.93|167.63|168.02|166.72|168.93|167.63|167.87|166.57|484
1662698400000|2022-09-09 04:40:00|168.03|166.73|167.66|166.36|168.12|166.82|167.48|166.18|425
1662698700000|2022-09-09 04:45:00|167.67|166.37|167.38|166.08|167.73|166.43|167.28|165.98|449
1662699000000|2022-09-09 04:50:00|167.4|166.1|167.13|165.83|167.97|166.67|167.13|165.83|398
1662699300000|2022-09-09 04:55:00|167.12|165.82|166.94|165.64|167.57|166.27|166.93|165.63|458
1662699600000|2022-09-09 05:00:00|166.95|165.65|166.43|165.13|167.09|165.79|166.25|164.95|405
1662699900000|2022-09-09 05:05:00|166.42|165.12|167.35|166.05|167.59|166.29|165.82|164.52|514
1662700200000|2022-09-09 05:10:00|167.34|166.04|167.06|165.76|167.57|166.27|167.05|165.75|396
1662700500000|2022-09-09 05:15:00|167.04|165.74|167.19|165.89|167.6|166.3|166.95|165.65|502
1662700800000|2022-09-09 05:20:00|167.18|165.88|167.2|165.9|167.25|165.95|166.91|165.61|401
1662701100000|2022-09-09 05:25:00|167.23|165.93|166.72|165.42|167.71|166.41|166.65|165.35|468
1662701400000|2022-09-09 05:30:00|166.74|165.44|167.52|166.22|167.79|166.49|166.51|165.21|541
1662701700000|2022-09-09 05:35:00|167.51|166.21|167.33|166.03|167.54|166.24|167.09|165.79|463
1662702000000|2022-09-09 05:40:00|167.37|166.07|166.85|165.55|167.39|166.09|166.65|165.35|412
1662702300000|2022-09-09 05:45:00|166.86|165.56|166.75|165.45|166.96|165.66|166.65|165.35|346
1662702600000|2022-09-09 05:50:00|166.76|165.46|166.63|165.33|166.92|165.62|166.63|165.33|369
1662702900000|2022-09-09 05:55:00|166.64|165.34|166.76|165.46|166.79|165.49|166.45|165.15|346
1662703200000|2022-09-09 06:00:00|166.73|165.43|165.85|164.55|166.75|165.45|165.68|164.38|396
1662703500000|2022-09-09 06:05:00|165.84|164.54|166.09|164.79|166.25|164.95|165.81|164.51|408
1662703800000|2022-09-09 06:10:00|166.08|164.78|166.14|164.84|166.24|164.94|165.96|164.66|387
1662704100000|2022-09-09 06:15:00|166.15|164.85|166.23|164.93|166.64|165.34|165.96|164.66|412
1662704400000|2022-09-09 06:20:00|166.22|164.92|166.96|165.66|167.35|166.05|166.16|164.86|303
1662704700000|2022-09-09 06:25:00|166.97|165.67|167.32|166.02|167.54|166.24|166.92|165.62|423
1662705000000|2022-09-09 06:30:00|167.33|166.03|166.44|165.14|167.34|166.04|166.44|165.14|352
1662705300000|2022-09-09 06:35:00|166.46|165.16|166.73|165.43|166.84|165.54|166.42|165.12|311
1662705600000|2022-09-09 06:40:00|166.72|165.42|166.85|165.55|166.98|165.68|166.64|165.34|380
1662705900000|2022-09-09 06:45:00|166.83|165.53|166.77|165.47|167.02|165.72|166.72|165.42|287
1662706200000|2022-09-09 06:50:00|166.78|165.48|166.56|165.26|166.99|165.69|166.56|165.26|286
1662706500000|2022-09-09 06:55:00|166.55|165.25|167.22|165.92|167.29|165.99|166.55|165.25|242
1662706800000|2022-09-09 07:00:00|167.21|165.91|166.35|165.05|167.36|166.06|166.23|164.93|345
1662707100000|2022-09-09 07:05:00|166.34|165.04|166.63|165.33|166.92|165.62|166.33|165.03|274
1662707400000|2022-09-09 07:10:00|166.65|165.35|166.56|165.26|166.89|165.59|166.41|165.11|319
1662707700000|2022-09-09 07:15:00|166.57|165.27|166.23|164.93|166.57|165.27|166.19|164.89|342
1662708000000|2022-09-09 07:20:00|166.21|164.91|166.03|164.73|166.59|165.29|166.03|164.73|331
1662708300000|2022-09-09 07:25:00|166.05|164.75|165.95|164.65|166.23|164.93|165.85|164.55|244
1662708600000|2022-09-09 07:30:00|165.96|164.66|165.63|164.33|166.06|164.76|165.43|164.13|335
1662708900000|2022-09-09 07:35:00|165.64|164.34|166.13|164.83|166.2|164.9|165.63|164.33|292
1662709200000|2022-09-09 07:40:00|166.12|164.82|165.95|164.65|166.15|164.85|165.92|164.62|212
1662709500000|2022-09-09 07:45:00|165.96|164.66|165.77|164.47|166.2|164.9|165.72|164.42|288
1662709800000|2022-09-09 07:50:00|165.75|164.45|165.67|164.37|165.83|164.53|165.61|164.31|271
1662710100000|2022-09-09 07:55:00|165.66|164.36|165.75|164.45|165.9|164.6|165.55|164.25|210
1662710400000|2022-09-09 08:00:00|165.76|164.46|165.91|164.61|165.92|164.62|165.55|164.25|307
1662710700000|2022-09-09 08:05:00|165.92|164.62|165.16|163.86|165.92|164.62|165.13|163.83|275
1662711000000|2022-09-09 08:10:00|165.15|163.85|165.52|164.22|165.56|164.26|165.15|163.85|301
1662711300000|2022-09-09 08:15:00|165.51|164.21|166.14|164.84|166.23|164.93|165.43|164.13|275
1662711600000|2022-09-09 08:20:00|166.15|164.85|166.16|164.86|166.21|164.91|165.86|164.56|325
1662711900000|2022-09-09 08:25:00|166.17|164.87|167.9|166.6|168.6|167.3|166.12|164.82|495
1662712200000|2022-09-09 08:30:00|167.92|166.62|173.36|172.06|173.36|172.06|167.84|166.54|579
1662712500000|2022-09-09 08:35:00|173.37|172.07|173.68|172.38|175.33|174.03|171.42|170.12|659
1662712800000|2022-09-09 08:40:00|173.72|172.42|174.25|172.95|174.29|172.99|173.06|171.76|589
1662713100000|2022-09-09 08:45:00|174.18|172.88|171.9|170.6|174.52|173.22|171.9|170.6|566
1662713400000|2022-09-09 08:50:00|171.91|170.61|171.35|170.05|172.26|170.96|170|168.7|585
1662713700000|2022-09-09 08:55:00|171.34|170.04|170.39|169.09|171.64|170.34|170.33|169.03|545
1662714000000|2022-09-09 09:00:00|170.41|169.11|169.35|168.05|170.71|169.41|169.32|168.02|548
1662714300000|2022-09-09 09:05:00|169.36|168.06|169.12|167.82|169.61|168.31|168.94|167.64|500
1662714600000|2022-09-09 09:10:00|169.13|167.83|168.9|167.6|169.13|167.83|168.44|167.14|459
1662714900000|2022-09-09 09:15:00|168.91|167.61|169.13|167.83|169.76|168.46|168.72|167.42|405
1662715200000|2022-09-09 09:20:00|169.14|167.84|169.88|168.58|169.88|168.58|168.94|167.64|453
1662715500000|2022-09-09 09:25:00|169.86|168.56|170.06|168.76|170.86|169.56|169.67|168.37|454
1662715800000|2022-09-09 09:30:00|170.07|168.77|170.86|169.56|171.04|169.74|170.05|168.75|429
1662716100000|2022-09-09 09:35:00|170.85|169.55|170.66|169.36|170.94|169.64|170.45|169.15|434
1662716400000|2022-09-09 09:40:00|170.64|169.34|170.07|168.77|170.7|169.4|170.01|168.71|401
1662716700000|2022-09-09 09:45:00|170.08|168.78|170.51|169.21|170.52|169.22|170.03|168.73|352
1662717000000|2022-09-09 09:50:00|170.54|169.24|170.86|169.56|171.09|169.79|170.41|169.11|358
1662717300000|2022-09-09 09:55:00|170.84|169.54|170.91|169.61|171.18|169.88|170.65|169.35|389
1662717600000|2022-09-09 10:00:00|170.9|169.6|170.44|169.14|171.09|169.79|170.43|169.13|300
1662717900000|2022-09-09 10:05:00|170.45|169.15|170.86|169.56|171.1|169.8|170.43|169.13|249
1662718200000|2022-09-09 10:10:00|170.87|169.57|171.15|169.85|171.17|169.87|170.75|169.45|334
1662718500000|2022-09-09 10:15:00|171.17|169.87|171.36|170.06|171.91|170.61|170.92|169.62|373
1662718800000|2022-09-09 10:20:00|171.35|170.05|171.24|169.94|171.39|170.09|170.97|169.67|356
1662719100000|2022-09-09 10:25:00|171.25|169.95|170.93|169.63|171.54|170.24|170.92|169.62|314
1662719400000|2022-09-09 10:30:00|170.94|169.64|170.29|168.99|170.94|169.64|170.11|168.81|424
1662719700000|2022-09-09 10:35:00|170.28|168.98|170.13|168.83|170.41|169.11|169.39|168.09|391
1662720000000|2022-09-09 10:40:00|170.14|168.84|170.72|169.42|171|169.7|170.13|168.83|400
1662720300000|2022-09-09 10:45:00|170.71|169.41|171.71|170.41|171.81|170.51|170.39|169.09|515
1662720600000|2022-09-09 10:50:00|171.72|170.42|171.15|169.85|171.73|170.43|171.14|169.84|375
1662720900000|2022-09-09 10:55:00|171.1|169.8|170.75|169.45|171.1|169.8|170.6|169.3|385
1662721200000|2022-09-09 11:00:00|170.72|169.42|170.32|169.02|170.86|169.56|170.02|168.72|359
1662721500000|2022-09-09 11:05:00|170.34|169.04|169.52|168.22|170.34|169.04|169.47|168.17|416
1662721800000|2022-09-09 11:10:00|169.53|168.23|169.82|168.52|169.91|168.61|169.49|168.19|328
1662722100000|2022-09-09 11:15:00|169.83|168.53|169.5|168.2|170.05|168.75|169.45|168.15|285
1662722400000|2022-09-09 11:20:00|169.49|168.19|168.63|167.33|169.8|168.5|168.58|167.28|398
1662722700000|2022-09-09 11:25:00|168.64|167.34|168.84|167.54|169.32|168.02|168.64|167.34|375
1662723000000|2022-09-09 11:30:00|168.83|167.53|168.65|167.35|168.83|167.53|168.56|167.26|352
1662723300000|2022-09-09 11:35:00|168.66|167.36|168.9|167.6|169.16|167.86|168.65|167.35|337
1662723600000|2022-09-09 11:40:00|168.88|167.58|169.26|167.96|169.31|168.01|168.83|167.53|304
1662723900000|2022-09-09 11:45:00|169.29|167.99|170.15|168.85|170.2|168.9|169.24|167.94|365
1662724200000|2022-09-09 11:50:00|170.16|168.86|170.3|169|170.3|169|169.76|168.46|321
1662724500000|2022-09-09 11:55:00|170.29|168.99|169.6|168.3|170.3|169|169.6|168.3|389
1662724800000|2022-09-09 12:00:00|169.59|168.29|169.38|168.08|169.68|168.38|169.13|167.83|331
1662725100000|2022-09-09 12:05:00|169.37|168.07|169.16|167.86|169.39|168.09|169.15|167.85|264
1662725400000|2022-09-09 12:10:00|169.17|167.87|169.76|168.46|169.81|168.51|169.17|167.87|270
1662725700000|2022-09-09 12:15:00|169.74|168.44|170.16|168.86|170.37|169.07|169.74|168.44|360
1662726000000|2022-09-09 12:20:00|170.17|168.87|170.12|168.82|170.28|168.98|169.96|168.66|305
1662726300000|2022-09-09 12:25:00|170.1|168.8|170.17|168.87|170.4|169.1|169.96|168.66|274
1662726600000|2022-09-09 12:30:00|170.18|168.88|171.09|169.79|171.6|170.3|170.12|168.82|438
1662726900000|2022-09-09 12:35:00|171.12|169.82|172.05|170.75|172.27|170.97|170.93|169.63|390
1662727200000|2022-09-09 12:40:00|171.98|170.68|171.58|170.28|172.64|171.34|171.47|170.17|455
1662727500000|2022-09-09 12:45:00|171.67|170.37|170.71|169.41|171.97|170.67|170.34|169.04|415
1662727800000|2022-09-09 12:50:00|170.73|169.43|170.09|168.79|170.98|169.68|170.08|168.78|332
1662728100000|2022-09-09 12:55:00|170.11|168.81|170.02|168.72|170.36|169.06|170.02|168.72|263
1662728400000|2022-09-09 13:00:00|170.01|168.71|169.2|167.9|170.08|168.78|169.15|167.85|505
1662728700000|2022-09-09 13:05:00|169.19|167.89|169.59|168.29|169.93|168.63|169.13|167.83|433
1662729000000|2022-09-09 13:10:00|169.57|168.27|169.49|168.19|169.97|168.67|169.29|167.99|421
1662729300000|2022-09-09 13:15:00|169.48|168.18|168.87|167.57|169.88|168.58|168.86|167.56|307
1662729600000|2022-09-09 13:20:00|168.89|167.59|167.87|166.57|169.09|167.79|167.71|166.41|442
1662729900000|2022-09-09 13:25:00|167.77|166.47|166.92|165.62|168.29|166.99|166.26|164.96|530
1662730200000|2022-09-09 13:30:00|166.91|165.61|167.63|166.33|167.86|166.56|166.89|165.59|470
1662730500000|2022-09-09 13:35:00|167.59|166.29|167.76|166.46|167.76|166.46|167.43|166.13|485
1662730800000|2022-09-09 13:40:00|167.75|166.45|167.83|166.53|168.21|166.91|167.59|166.29|473
1662731100000|2022-09-09 13:45:00|167.81|166.51|168|166.7|168.26|166.96|167.66|166.36|480
1662731400000|2022-09-09 13:50:00|167.99|166.69|168.01|166.71|168.23|166.93|167.87|166.57|374
1662731700000|2022-09-09 13:55:00|168.03|166.73|168.28|166.98|168.37|167.07|167.55|166.25|442
1662732000000|2022-09-09 14:00:00|168.27|166.97|168.63|167.33|168.67|167.37|167.95|166.65|419
1662732300000|2022-09-09 14:05:00|168.64|167.34|168.65|167.35|168.81|167.51|168.5|167.2|337
1662732600000|2022-09-09 14:10:00|168.64|167.34|168.16|166.86|168.68|167.38|168.1|166.8|332
1662732900000|2022-09-09 14:15:00|168.15|166.85|167.67|166.37|168.52|167.22|167.54|166.24|386
1662733200000|2022-09-09 14:20:00|167.66|166.36|166.73|165.43|167.76|166.46|166.65|165.35|437
1662733500000|2022-09-09 14:25:00|166.72|165.42|167.4|166.1|167.45|166.15|166.69|165.39|372
1662733800000|2022-09-09 14:30:00|167.45|166.15|167.36|166.06|167.48|166.18|167.03|165.73|450
1662734100000|2022-09-09 14:35:00|167.37|166.07|167.59|166.29|167.67|166.37|167.15|165.85|323
1662734400000|2022-09-09 14:40:00|167.6|166.3|167.93|166.63|168.02|166.72|167.6|166.3|306
1662734700000|2022-09-09 14:45:00|167.92|166.62|168.61|167.31|168.87|167.57|167.87|166.57|390
1662735000000|2022-09-09 14:50:00|168.62|167.32|168.28|166.98|168.74|167.44|168.25|166.95|350
1662735300000|2022-09-09 14:55:00|168.29|166.99|168.65|167.35|168.67|167.37|168.13|166.83|397
1662735600000|2022-09-09 15:00:00|168.63|167.33|168.08|166.78|168.72|167.42|167.88|166.58|388
1662735900000|2022-09-09 15:05:00|168.1|166.8|167.79|166.49|168.34|167.04|167.76|166.46|341
1662736200000|2022-09-09 15:10:00|167.77|166.47|168.04|166.74|168.12|166.82|167.64|166.34|405
1662736500000|2022-09-09 15:15:00|168.07|166.77|167.8|166.5|168.17|166.87|167.7|166.4|363
1662736800000|2022-09-09 15:20:00|167.79|166.49|167.78|166.48|167.99|166.69|167.38|166.08|431
1662737100000|2022-09-09 15:25:00|167.77|166.47|168.08|166.78|168.21|166.91|167.76|166.46|394
1662737400000|2022-09-09 15:30:00|168.07|166.77|168.52|167.22|168.53|167.23|167.79|166.49|482
1662737700000|2022-09-09 15:35:00|168.53|167.23|168.76|167.46|168.8|167.5|168.34|167.04|442
1662738000000|2022-09-09 15:40:00|168.77|167.47|168.54|167.24|168.78|167.48|168.42|167.12|420
1662738300000|2022-09-09 15:45:00|168.61|167.31|167.67|166.37|168.65|167.35|167.6|166.3|380
1662738600000|2022-09-09 15:50:00|167.69|166.39|166.54|165.24|167.77|166.47|166.29|164.99|406
1662738900000|2022-09-09 15:55:00|166.55|165.25|166.84|165.54|166.84|165.54|166.4|165.1|336
1662739200000|2022-09-09 16:00:00|166.82|165.52|165.68|164.38|166.93|165.63|165.27|163.97|485
1662739500000|2022-09-09 16:05:00|165.69|164.39|166.06|164.76|166.17|164.87|165.57|164.27|454
1662739800000|2022-09-09 16:10:00|166.07|164.77|165.15|163.85|166.17|164.87|164.97|163.67|361
1662740100000|2022-09-09 16:15:00|165.17|163.87|165.31|164.01|165.36|164.06|164.19|162.89|373
1662740400000|2022-09-09 16:20:00|165.3|164|165.57|164.27|165.57|164.27|165.25|163.95|157
1662740700000|2022-09-09 16:25:00|165.55|164.25|165.83|164.53|166.27|164.97|165.55|164.25|370
1662741000000|2022-09-09 16:30:00|165.82|164.52|165.6|164.3|165.97|164.67|165.45|164.15|380
1662741300000|2022-09-09 16:35:00|165.61|164.31|165.99|164.69|166.06|164.76|165.46|164.16|360
1662741600000|2022-09-09 16:40:00|165.98|164.68|165.57|164.27|165.98|164.68|165.44|164.14|363
1662741900000|2022-09-09 16:45:00|165.6|164.3|165.91|164.61|165.94|164.64|165.49|164.19|330
1662742200000|2022-09-09 16:50:00|165.9|164.6|166.04|164.74|166.2|164.9|165.79|164.49|299
1662742500000|2022-09-09 16:55:00|166.05|164.75|166.4|165.1|166.41|165.11|165.85|164.55|269
1662742800000|2022-09-09 17:00:00|166.41|165.11|165.77|164.47|166.43|165.13|165.76|164.46|322
1662743100000|2022-09-09 17:05:00|165.78|164.48|166.51|165.21|166.61|165.31|165.78|164.48|260
1662743400000|2022-09-09 17:10:00|166.5|165.2|166.9|165.6|167.34|166.04|166.46|165.16|281
1662743700000|2022-09-09 17:15:00|166.91|165.61|166.25|164.95|166.93|165.63|166.22|164.92|358
1662744000000|2022-09-09 17:20:00|166.26|164.96|165.93|164.63|166.28|164.98|165.86|164.56|252
1662744300000|2022-09-09 17:25:00|165.97|164.67|165.68|164.38|166|164.7|165.68|164.38|241
1662744600000|2022-09-09 17:30:00|165.69|164.39|165.72|164.42|166.04|164.74|165.52|164.22|226
1662744900000|2022-09-09 17:35:00|165.73|164.43|164.42|163.12|165.74|164.44|164.4|163.1|397
1662745200000|2022-09-09 17:40:00|164.43|163.13|164.46|163.16|164.47|163.17|163.99|162.69|347
1662745500000|2022-09-09 17:45:00|164.45|163.15|164.58|163.28|164.76|163.46|164.37|163.07|306
1662745800000|2022-09-09 17:50:00|164.6|163.3|164.2|162.9|164.6|163.3|163.85|162.55|370
1662746100000|2022-09-09 17:55:00|164.21|162.91|164.67|163.37|164.86|163.56|164.04|162.74|277
1662746400000|2022-09-09 18:00:00|164.66|163.36|163.82|162.52|164.7|163.4|163.38|162.08|218
1662746700000|2022-09-09 18:05:00|163.81|162.51|163.82|162.52|164.06|162.76|163.66|162.36|297
1662747000000|2022-09-09 18:10:00|163.81|162.51|163.74|162.44|163.98|162.68|163.58|162.28|345
1662747300000|2022-09-09 18:15:00|163.75|162.45|163.99|162.69|164.21|162.91|163.72|162.42|295
1662747600000|2022-09-09 18:20:00|163.98|162.68|164.18|162.88|164.49|163.19|163.87|162.57|328
1662747900000|2022-09-09 18:25:00|164.13|162.83|164.3|163|164.45|163.15|164.1|162.8|254
1662748200000|2022-09-09 18:30:00|164.31|163.01|164.12|162.82|164.34|163.04|163.91|162.61|233
1662748500000|2022-09-09 18:35:00|164.13|162.83|164.38|163.08|164.4|163.1|164.01|162.71|214
1662748800000|2022-09-09 18:40:00|164.37|163.07|164.36|163.06|164.51|163.21|164.27|162.97|207
1662749100000|2022-09-09 18:45:00|164.37|163.07|164.63|163.33|164.82|163.52|164.19|162.89|264
1662749400000|2022-09-09 18:50:00|164.62|163.32|164.32|163.02|164.75|163.45|164.2|162.9|256
1662749700000|2022-09-09 18:55:00|164.31|163.01|164.77|163.47|164.77|163.47|164.22|162.92|249
1662750000000|2022-09-09 19:00:00|164.76|163.46|164.74|163.44|164.84|163.54|164.51|163.21|222
1662750300000|2022-09-09 19:05:00|164.75|163.45|164.44|163.14|164.75|163.45|164.22|162.92|249
1662750600000|2022-09-09 19:10:00|164.43|163.13|164.91|163.61|165.16|163.86|164.31|163.01|269
1662750900000|2022-09-09 19:15:00|164.92|163.62|164.63|163.33|165.02|163.72|164.3|163|275
1662751200000|2022-09-09 19:20:00|164.64|163.34|164.55|163.25|164.73|163.43|164.41|163.11|271
1662751500000|2022-09-09 19:25:00|164.54|163.24|164.43|163.13|164.64|163.34|164.42|163.12|128
1662751800000|2022-09-09 19:30:00|164.42|163.12|164.7|163.4|164.76|163.46|164.33|163.03|286
1662752100000|2022-09-09 19:35:00|164.69|163.39|164.36|163.06|164.7|163.4|164.21|162.91|309
1662752400000|2022-09-09 19:40:00|164.35|163.05|164.42|163.12|164.59|163.29|164.25|162.95|210
1662752700000|2022-09-09 19:45:00|164.41|163.11|164.62|163.32|164.64|163.34|164.24|162.94|244
1662753000000|2022-09-09 19:50:00|164.6|163.3|164.56|163.26|164.8|163.5|164.23|162.93|394
1662753300000|2022-09-09 19:55:00|164.55|163.25|164.61|163.31|164.7|163.4|164.32|163.02|268
1662753600000|2022-09-09 20:00:00|164.6|163.3|164.57|163.27|164.67|163.37|164.32|163.02|255
1662753900000|2022-09-09 20:05:00|164.54|163.24|165.36|164.06|165.39|164.09|164.47|163.17|186
1662754200000|2022-09-09 20:10:00|165.37|164.07|165.46|164.16|165.78|164.48|165.25|163.95|275
1662754500000|2022-09-09 20:15:00|165.48|164.18|165.75|164.45|166.24|164.94|165.44|164.14|328
1662754800000|2022-09-09 20:20:00|165.74|164.44|165.43|164.13|165.97|164.67|165.33|164.03|280
1662755100000|2022-09-09 20:25:00|165.44|164.14|165.48|164.18|165.55|164.25|165.42|164.12|224
1662755400000|2022-09-09 20:30:00|165.47|164.17|165.54|164.24|165.73|164.43|165.27|163.97|215
1662755700000|2022-09-09 20:35:00|165.53|164.23|165.82|164.52|165.88|164.58|165.51|164.21|225
1662756000000|2022-09-09 20:40:00|165.83|164.53|165.95|164.65|166.04|164.74|165.78|164.48|205
1662756300000|2022-09-09 20:45:00|165.94|164.64|165.47|164.17|165.97|164.67|165.09|163.79|257
1662756600000|2022-09-09 20:50:00|165.46|164.16|165.16|163.86|165.46|164.16|165.09|163.79|259
1662756900000|2022-09-09 20:55:00|165.21|163.91|165.45|164.15|165.47|164.17|165.1|163.8|216
1662793200000|2022-09-10 07:00:00|167.77|166.47|168.17|166.87|168.18|166.88|167.31|166.01|291
1662793500000|2022-09-10 07:05:00|168.16|166.86|167.76|166.46|168.3|167|167.75|166.45|268
1662793800000|2022-09-10 07:10:00|167.77|166.47|167.96|166.66|168.08|166.78|167.76|166.46|279
1662794100000|2022-09-10 07:15:00|167.97|166.67|167.95|166.65|168.16|166.86|167.7|166.4|268
1662794400000|2022-09-10 07:20:00|167.96|166.66|168.25|166.95|168.35|167.05|167.87|166.57|258
1662794700000|2022-09-10 07:25:00|168.26|166.96|168.51|167.21|168.61|167.31|168.05|166.75|233
1662795000000|2022-09-10 07:30:00|168.5|167.2|167.72|166.42|168.72|167.42|167.72|166.42|325
1662795300000|2022-09-10 07:35:00|167.68|166.38|167.82|166.52|168.09|166.79|167.42|166.12|358
1662795600000|2022-09-10 07:40:00|167.81|166.51|167.74|166.44|167.86|166.56|167.53|166.23|423
1662795900000|2022-09-10 07:45:00|167.73|166.43|166.01|164.71|167.75|166.45|165.89|164.59|498
1662796200000|2022-09-10 07:50:00|166.02|164.72|166.31|165.01|166.66|165.36|165.38|164.08|514
1662796500000|2022-09-10 07:55:00|166.3|165|166.07|164.77|166.43|165.13|165.74|164.44|430
1662796800000|2022-09-10 08:00:00|166.05|164.75|166.85|165.55|166.87|165.57|165.9|164.6|370
1662797100000|2022-09-10 08:05:00|166.84|165.54|167.08|165.78|167.1|165.8|166.81|165.51|299
1662797400000|2022-09-10 08:10:00|167.07|165.77|166.8|165.5|167.19|165.89|166.46|165.16|304
1662797700000|2022-09-10 08:15:00|166.79|165.49|167.17|165.87|167.17|165.87|166.56|165.26|313
1662798000000|2022-09-10 08:20:00|167.19|165.89|167.84|166.54|167.84|166.54|167.12|165.82|344
1662798300000|2022-09-10 08:25:00|167.83|166.53|170.57|169.27|172.56|171.26|167.82|166.52|619
1662798600000|2022-09-10 08:30:00|170.56|169.26|169.17|167.87|170.66|169.36|168.99|167.69|567
1662798900000|2022-09-10 08:35:00|169.18|167.88|168.41|167.11|169.42|168.12|168.37|167.07|496
1662799200000|2022-09-10 08:40:00|168.42|167.12|168.05|166.75|168.78|167.48|168.02|166.72|399
1662799500000|2022-09-10 08:45:00|168.04|166.74|170.12|168.82|170.32|169.02|167.75|166.45|411
1662799800000|2022-09-10 08:50:00|170.21|168.91|169.68|168.38|170.23|168.93|168.67|167.37|464
1662800100000|2022-09-10 08:55:00|169.69|168.39|169.63|168.33|169.7|168.4|169.26|167.96|285
1662800400000|2022-09-10 09:00:00|169.61|168.31|171.1|169.8|171.36|170.06|169.58|168.28|422
1662800700000|2022-09-10 09:05:00|171.11|169.81|170.44|169.14|171.46|170.16|170.33|169.03|364
1662801000000|2022-09-10 09:10:00|170.41|169.11|170.47|169.17|170.8|169.5|170.14|168.84|349
1662801300000|2022-09-10 09:15:00|170.48|169.18|170.27|168.97|170.71|169.41|170.06|168.76|347
1662801600000|2022-09-10 09:20:00|170.26|168.96|170.56|169.26|170.57|169.27|170.25|168.95|363
1662801900000|2022-09-10 09:25:00|170.59|169.29|170.89|169.59|171.11|169.81|170.52|169.22|344
1662802200000|2022-09-10 09:30:00|170.88|169.58|169.73|168.43|170.98|169.68|169.71|168.41|339
1662802500000|2022-09-10 09:35:00|169.71|168.41|169.58|168.28|169.84|168.54|169.03|167.73|322
1662802800000|2022-09-10 09:40:00|169.6|168.3|169.4|168.1|170.06|168.76|169.17|167.87|333
1662803100000|2022-09-10 09:45:00|169.38|168.08|169.3|168|169.6|168.3|169.05|167.75|274
1662803400000|2022-09-10 09:50:00|169.32|168.02|169.85|168.55|169.86|168.56|168.66|167.36|321
1662803700000|2022-09-10 09:55:00|169.84|168.54|170.37|169.07|170.39|169.09|169.73|168.43|337
1662804000000|2022-09-10 10:00:00|170.35|169.05|170.26|168.96|170.49|169.19|169.9|168.6|294
1662804300000|2022-09-10 10:05:00|170.29|168.99|171.93|170.63|172.36|171.06|170.26|168.96|359
1662804600000|2022-09-10 10:10:00|171.9|170.6|171.49|170.19|172.13|170.83|171.45|170.15|347
1662804900000|2022-09-10 10:15:00|171.5|170.2|171.08|169.78|171.87|170.57|170.9|169.6|343
1662805200000|2022-09-10 10:20:00|171.1|169.8|170.76|169.46|171.44|170.14|170.62|169.32|280
1662805500000|2022-09-10 10:25:00|170.75|169.45|170.29|168.99|170.86|169.56|169.98|168.68|318
1662805800000|2022-09-10 10:30:00|170.28|168.98|170.35|169.05|170.36|169.06|170.03|168.73|241
1662806100000|2022-09-10 10:35:00|170.42|169.12|170.7|169.4|170.85|169.55|170.27|168.97|275
1662806400000|2022-09-10 10:40:00|170.69|169.39|170.7|169.4|170.87|169.57|170.63|169.33|219
1662806700000|2022-09-10 10:45:00|170.71|169.41|170.33|169.03|170.79|169.49|170.33|169.03|246
1662807000000|2022-09-10 10:50:00|170.34|169.04|170.44|169.14|170.68|169.38|169.62|168.32|314
1662807300000|2022-09-10 10:55:00|170.43|169.13|171.36|170.06|171.55|170.25|170.35|169.05|364
1662807600000|2022-09-10 11:00:00|171.37|170.07|171.44|170.14|171.57|170.27|171.14|169.84|327
1662807900000|2022-09-10 11:05:00|171.43|170.13|172.49|171.19|172.86|171.56|171.35|170.05|289
1662808200000|2022-09-10 11:10:00|172.46|171.16|173.94|172.64|175.44|174.14|172.44|171.14|589
1662808500000|2022-09-10 11:15:00|174|172.7|175.74|174.44|176.57|175.27|172.97|171.67|606
1662808800000|2022-09-10 11:20:00|175.73|174.43|175.78|174.48|176.08|174.78|175.01|173.71|534
1662809100000|2022-09-10 11:25:00|175.67|174.37|176.04|174.74|177.44|176.14|175.67|174.37|530
1662809400000|2022-09-10 11:30:00|176.02|174.72|177.22|175.92|178.13|176.83|175.89|174.59|599
1662809700000|2022-09-10 11:35:00|177.23|175.93|178.87|177.57|179.22|177.92|177.22|175.92|567
1662810000000|2022-09-10 11:40:00|178.86|177.56|178.42|177.12|179.76|178.46|178.42|177.12|514
1662810300000|2022-09-10 11:45:00|178.43|177.13|179.96|178.66|180.34|179.04|178.43|177.13|422
1662810600000|2022-09-10 11:50:00|179.88|178.58|180.13|178.83|181.22|179.92|179.33|178.03|579
1662810900000|2022-09-10 11:55:00|180.14|178.84|180.72|179.42|180.78|179.48|179.98|178.68|469
1662811200000|2022-09-10 12:00:00|180.68|179.38|180.59|179.29|181.16|179.86|180.41|179.11|425
1662811500000|2022-09-10 12:05:00|180.58|179.28|179.82|178.52|180.83|179.53|179.06|177.76|510
1662811800000|2022-09-10 12:10:00|179.8|178.5|181.19|179.89|181.5|180.2|178.95|177.65|556
1662812100000|2022-09-10 12:15:00|181.18|179.88|181.33|180.03|183.91|182.61|181|179.7|591
1662812400000|2022-09-10 12:20:00|181.24|179.94|182.7|181.4|183.53|182.23|181.19|179.89|597
1662812700000|2022-09-10 12:25:00|182.71|181.41|184.06|182.76|185.41|184.11|182.31|181.01|602
1662813000000|2022-09-10 12:30:00|184.07|182.77|186.46|185.16|186.96|185.66|183.81|182.51|623
1662813300000|2022-09-10 12:35:00|186.47|185.17|183.67|182.37|186.67|185.37|183.51|182.21|609
1662813600000|2022-09-10 12:40:00|183.76|182.46|183.59|182.29|184.16|182.86|182.37|181.07|560
1662813900000|2022-09-10 12:45:00|183.6|182.3|185.74|184.44|185.83|184.53|182.68|181.38|475
1662814200000|2022-09-10 12:50:00|185.79|184.49|185.38|184.08|186.03|184.73|184.42|183.12|470
1662814500000|2022-09-10 12:55:00|185.45|184.15|185.42|184.12|186.03|184.73|185.11|183.81|423
1662814800000|2022-09-10 13:00:00|185.41|184.11|185.79|184.49|186.55|185.25|185.31|184.01|400
1662815100000|2022-09-10 13:05:00|185.78|184.48|186.26|184.96|187.39|186.09|185.66|184.36|446
1662815400000|2022-09-10 13:10:00|186.34|185.04|185.54|184.24|186.41|185.11|185.2|183.9|438
1662815700000|2022-09-10 13:15:00|185.49|184.19|183.56|182.26|185.7|184.4|183.36|182.06|531
1662816000000|2022-09-10 13:20:00|183.54|182.24|184.66|183.36|185.14|183.84|183.24|181.94|412
1662816300000|2022-09-10 13:25:00|184.65|183.35|184.11|182.81|184.76|183.46|183.82|182.52|238
1662816600000|2022-09-10 13:30:00|184.12|182.82|184.41|183.11|184.59|183.29|183.96|182.66|281
1662816900000|2022-09-10 13:35:00|184.42|183.12|182.2|180.9|184.68|183.38|182.02|180.72|409
1662817200000|2022-09-10 13:40:00|182.18|180.88|182.01|180.71|182.98|181.68|181.94|180.64|460
1662817500000|2022-09-10 13:45:00|181.91|180.61|182.57|181.27|183.31|182.01|181.46|180.16|435
1662817800000|2022-09-10 13:50:00|182.59|181.29|182.32|181.02|183.07|181.77|182.14|180.84|397
1662818100000|2022-09-10 13:55:00|182.34|181.04|182.49|181.19|182.65|181.35|181.83|180.53|461
1662818400000|2022-09-10 14:00:00|182.48|181.18|182.59|181.29|182.62|181.32|181.43|180.13|528
1662818700000|2022-09-10 14:05:00|182.58|181.28|182.73|181.43|182.93|181.63|182.48|181.18|448
1662819000000|2022-09-10 14:10:00|182.71|181.41|182.81|181.51|182.96|181.66|182.5|181.2|383
1662819300000|2022-09-10 14:15:00|182.8|181.5|182.9|181.6|183|181.7|182.79|181.49|331
1662819600000|2022-09-10 14:20:00|182.89|181.59|182.66|181.36|182.95|181.65|182.41|181.11|340
1662819900000|2022-09-10 14:25:00|182.65|181.35|182.55|181.25|182.65|181.35|182.15|180.85|371
1662820200000|2022-09-10 14:30:00|182.56|181.26|181.91|180.61|182.6|181.3|181.91|180.61|303
1662820500000|2022-09-10 14:35:00|181.93|180.63|181.34|180.04|181.97|180.67|181.22|179.92|404
1662820800000|2022-09-10 14:40:00|181.35|180.05|181.71|180.41|181.85|180.55|180.47|179.17|463
1662821100000|2022-09-10 14:45:00|181.69|180.39|182.12|180.82|182.4|181.1|181.61|180.31|380
1662821400000|2022-09-10 14:50:00|182.13|180.83|181.56|180.26|182.29|180.99|181.56|180.26|334
1662821700000|2022-09-10 14:55:00|181.57|180.27|181.15|179.85|181.86|180.56|181.08|179.78|370
1662822000000|2022-09-10 15:00:00|181.16|179.86|180.1|178.8|181.76|180.46|180.01|178.71|400
1662822300000|2022-09-10 15:05:00|180.11|178.81|180.72|179.42|181.07|179.77|179.88|178.58|370
1662822600000|2022-09-10 15:10:00|180.71|179.41|180.26|178.96|181.2|179.9|180.25|178.95|287
1662822900000|2022-09-10 15:15:00|180.25|178.95|180.66|179.36|180.72|179.42|179.93|178.63|414
1662823200000|2022-09-10 15:20:00|180.67|179.37|181.7|180.4|181.72|180.42|180.62|179.32|391
1662823500000|2022-09-10 15:25:00|181.77|180.47|181.03|179.73|182.31|181.01|180.64|179.34|363
1662823800000|2022-09-10 15:30:00|181.02|179.72|180.93|179.63|181.31|180.01|180.92|179.62|338
1662824100000|2022-09-10 15:35:00|180.92|179.62|180.74|179.44|181.29|179.99|180.37|179.07|399
1662824400000|2022-09-10 15:40:00|180.75|179.45|181.16|179.86|181.18|179.88|180.72|179.42|348
1662824700000|2022-09-10 15:45:00|181.17|179.87|181.49|180.19|181.9|180.6|181.17|179.87|385
1662825000000|2022-09-10 15:50:00|181.48|180.18|180.96|179.66|181.55|180.25|180.64|179.34|346
1662825300000|2022-09-10 15:55:00|180.95|179.65|180.53|179.23|180.95|179.65|180.05|178.75|382
1662825600000|2022-09-10 16:00:00|180.54|179.24|180.42|179.12|181.05|179.75|180.4|179.1|355
1662825900000|2022-09-10 16:05:00|180.43|179.13|180.29|178.99|180.68|179.38|180.22|178.92|387
1662826200000|2022-09-10 16:10:00|180.28|178.98|179.43|178.13|180.33|179.03|179.14|177.84|444
1662826500000|2022-09-10 16:15:00|179.44|178.14|178.47|177.17|179.54|178.24|178.22|176.92|456
1662826800000|2022-09-10 16:20:00|178.45|177.15|178.8|177.5|179.29|177.99|178.05|176.75|411
1662827100000|2022-09-10 16:25:00|178.81|177.51|178.96|177.66|179.13|177.83|178.78|177.48|355
1662827400000|2022-09-10 16:30:00|178.97|177.67|179.27|177.97|179.55|178.25|178.95|177.65|368
1662827700000|2022-09-10 16:35:00|179.26|177.96|179.03|177.73|179.29|177.99|178.44|177.14|346
1662828000000|2022-09-10 16:40:00|179.02|177.72|179.84|178.54|180.14|178.84|179.02|177.72|426
1662828300000|2022-09-10 16:45:00|179.83|178.53|178.63|177.33|180.05|178.75|178.63|177.33|405
1662828600000|2022-09-10 16:50:00|178.62|177.32|178.23|176.93|179.12|177.82|178.06|176.76|388
1662828900000|2022-09-10 16:55:00|178.22|176.92|178.15|176.85|178.32|177.02|176.99|175.69|452
1662829200000|2022-09-10 17:00:00|178.14|176.84|177.82|176.52|178.58|177.28|177.42|176.12|320
1662829500000|2022-09-10 17:05:00|177.83|176.53|177.67|176.37|177.88|176.58|176.81|175.51|315
1662829800000|2022-09-10 17:10:00|177.66|176.36|177.67|176.37|177.74|176.44|177.42|176.12|269
1662830100000|2022-09-10 17:15:00|177.66|176.36|177.26|175.96|177.67|176.37|177.06|175.76|370
1662830400000|2022-09-10 17:20:00|177.28|175.98|176.85|175.55|177.28|175.98|176.84|175.54|284
1662830700000|2022-09-10 17:25:00|176.84|175.54|176.84|175.54|177.13|175.83|176.83|175.53|278
1662831000000|2022-09-10 17:30:00|176.85|175.55|177.12|175.82|177.33|176.03|176.46|175.16|365
1662831300000|2022-09-10 17:35:00|177.11|175.81|176.76|175.46|177.12|175.82|176.51|175.21|300
1662831600000|2022-09-10 17:40:00|176.77|175.47|176.74|175.44|176.8|175.5|176.44|175.14|269
1662831900000|2022-09-10 17:45:00|176.73|175.43|176.34|175.04|176.76|175.46|176.23|174.93|293
1662832200000|2022-09-10 17:50:00|176.33|175.03|176.19|174.89|176.35|175.05|175.87|174.57|282
1662832500000|2022-09-10 17:55:00|176.18|174.88|175.79|174.49|176.2|174.9|175.69|174.39|235
1662832800000|2022-09-10 18:00:00|175.76|174.46|176.16|174.86|176.22|174.92|175.7|174.4|343
1662833100000|2022-09-10 18:05:00|176.17|174.87|176.03|174.73|176.25|174.95|175.85|174.55|322
1662833400000|2022-09-10 18:10:00|176.04|174.74|175.21|173.91|176.09|174.79|174.97|173.67|437
1662833700000|2022-09-10 18:15:00|175.2|173.9|176.02|174.72|176.07|174.77|175.19|173.89|386
1662834000000|2022-09-10 18:20:00|176.03|174.73|175.79|174.49|176.17|174.87|175.77|174.47|330
1662834300000|2022-09-10 18:25:00|175.8|174.5|175.56|174.26|175.91|174.61|175.34|174.04|317
1662834600000|2022-09-10 18:30:00|175.57|174.27|175.61|174.31|175.66|174.36|175.14|173.84|356
1662834900000|2022-09-10 18:35:00|175.62|174.32|175.53|174.23|175.66|174.36|175.34|174.04|355
1662835200000|2022-09-10 18:40:00|175.54|174.24|175.5|174.2|175.63|174.33|175.26|173.96|318
1662835500000|2022-09-10 18:45:00|175.51|174.21|175.46|174.16|175.65|174.35|175.26|173.96|410
1662835800000|2022-09-10 18:50:00|175.47|174.17|175.69|174.39|175.77|174.47|175.28|173.98|364
1662836100000|2022-09-10 18:55:00|175.68|174.38|175.63|174.33|175.73|174.43|175.4|174.1|342
1662836400000|2022-09-10 19:00:00|175.64|174.34|175.29|173.99|175.64|174.34|175.05|173.75|344
1662836700000|2022-09-10 19:05:00|175.27|173.97|175.07|173.77|175.37|174.07|174.89|173.59|260
1662837000000|2022-09-10 19:10:00|175.08|173.78|175.31|174.01|175.37|174.07|175.02|173.72|313
1662837300000|2022-09-10 19:15:00|175.32|174.02|176.31|175.01|176.69|175.39|175.25|173.95|407
1662837600000|2022-09-10 19:20:00|176.3|175|176.07|174.77|176.58|175.28|175.82|174.52|341
1662837900000|2022-09-10 19:25:00|176.06|174.76|176.16|174.86|176.46|175.16|175.83|174.53|362
1662838200000|2022-09-10 19:30:00|176.17|174.87|176.28|174.98|176.37|175.07|175.81|174.51|355
1662838500000|2022-09-10 19:35:00|176.27|174.97|176.06|174.76|176.51|175.21|175.96|174.66|372
1662838800000|2022-09-10 19:40:00|175.98|174.68|176.1|174.8|176.16|174.86|175.87|174.57|307
1662839100000|2022-09-10 19:45:00|176.12|174.82|176.06|174.76|176.23|174.93|176.01|174.71|282
1662839400000|2022-09-10 19:50:00|176.05|174.75|175.7|174.4|176.2|174.9|175.34|174.04|330
1662839700000|2022-09-10 19:55:00|175.69|174.39|175.8|174.5|175.84|174.54|175.64|174.34|233
1662840000000|2022-09-10 20:00:00|175.79|174.49|175.25|173.95|175.92|174.62|175.03|173.73|306
1662840300000|2022-09-10 20:05:00|175.24|173.94|174.37|173.07|175.38|174.08|173.85|172.55|204
1662840600000|2022-09-10 20:10:00|174.36|173.06|174.36|173.06|174.74|173.44|174.25|172.95|341
1662840900000|2022-09-10 20:15:00|174.35|173.05|174.69|173.39|175.09|173.79|174.3|173|309
1662841200000|2022-09-10 20:20:00|174.68|173.38|175.07|173.77|175.07|173.77|174.63|173.33|328
1662841500000|2022-09-10 20:25:00|175.06|173.76|174.91|173.61|175.12|173.82|174.66|173.36|243
1662841800000|2022-09-10 20:30:00|174.9|173.6|174.7|173.4|174.98|173.68|174.65|173.35|269
1662842100000|2022-09-10 20:35:00|174.71|173.41|174.72|173.42|174.77|173.47|174.64|173.34|175
1662842400000|2022-09-10 20:40:00|174.71|173.41|174.66|173.36|174.93|173.63|174.6|173.3|221
1662842700000|2022-09-10 20:45:00|174.65|173.35|175.13|173.83|175.18|173.88|174.62|173.32|241
1662843000000|2022-09-10 20:50:00|175.12|173.82|175.29|173.99|175.34|174.04|174.97|173.67|264
1662843300000|2022-09-10 20:55:00|175.28|173.98|175.22|173.92|175.56|174.26|175.11|173.81|257
1662843600000|2022-09-10 21:00:00|175.21|173.91|175.24|173.94|175.32|174.02|175.14|173.84|303
1662843900000|2022-09-10 21:05:00|175.25|173.95|175.35|174.05|175.42|174.12|175.1|173.8|247
1662844200000|2022-09-10 21:10:00|175.36|174.06|175.33|174.03|175.39|174.09|175.22|173.92|186
1662844500000|2022-09-10 21:15:00|175.32|174.02|175.46|174.16|175.5|174.2|175.18|173.88|203
1662844800000|2022-09-10 21:20:00|175.45|174.15|175.47|174.17|175.52|174.22|175.36|174.06|146
1662845100000|2022-09-10 21:25:00|175.46|174.16|175.7|174.4|175.77|174.47|175.45|174.15|110
1662845400000|2022-09-10 21:30:00|175.73|174.43|175.82|174.52|175.83|174.53|175.73|174.43|40
1662845700000|2022-09-10 21:35:00|175.81|174.51|175.81|174.51|175.82|174.52|175.64|174.34|98
1662846000000|2022-09-10 21:40:00|175.82|174.52|176.08|174.78|176.28|174.98|175.81|174.51|221
1662846300000|2022-09-10 21:45:00|176.09|174.79|177.01|175.71|177.01|175.71|176.06|174.76|216
1662846600000|2022-09-10 21:50:00|176.99|175.69|176.5|175.2|177.53|176.23|176.48|175.18|341
1662846900000|2022-09-10 21:55:00|176.51|175.21|175.61|174.31|176.51|175.21|175.05|173.75|285
1662847200000|2022-09-10 22:00:00|175.6|174.3|176.01|174.71|176.01|174.71|175.25|173.95|247
1662847500000|2022-09-10 22:05:00|176|174.7|176.36|175.06|176.46|175.16|175.86|174.56|262
1662847800000|2022-09-10 22:10:00|176.37|175.07|176.17|174.87|176.41|175.11|176.14|174.84|229
1662848100000|2022-09-10 22:15:00|176.16|174.86|175.87|174.57|176.18|174.88|175.56|174.26|319
1662848400000|2022-09-10 22:20:00|175.86|174.56|176.18|174.88|176.35|175.05|175.84|174.54|264
1662848700000|2022-09-10 22:25:00|176.17|174.87|176.36|175.06|176.42|175.12|176.07|174.77|324
1662849000000|2022-09-10 22:30:00|176.35|175.05|176.51|175.21|176.55|175.25|176.03|174.73|294
1662849300000|2022-09-10 22:35:00|176.52|175.22|177.77|176.47|178.05|176.75|176.51|175.21|378
1662849600000|2022-09-10 22:40:00|177.76|176.46|177.63|176.33|178.66|177.36|177.63|176.33|513
1662849900000|2022-09-10 22:45:00|177.66|176.36|177.32|176.02|177.7|176.4|177.07|175.77|413
1662850200000|2022-09-10 22:50:00|177.31|176.01|177.25|175.95|177.61|176.31|177.16|175.86|391
1662850500000|2022-09-10 22:55:00|177.19|175.89|177.82|176.52|178.01|176.71|177.19|175.89|412
1662850800000|2022-09-10 23:00:00|177.84|176.54|177.55|176.25|177.85|176.55|177.41|176.11|434
1662851100000|2022-09-10 23:05:00|177.54|176.24|177.62|176.32|177.75|176.45|177.37|176.07|416
1662851400000|2022-09-10 23:10:00|177.61|176.31|177.29|175.99|177.61|176.31|177.1|175.8|346
1662851700000|2022-09-10 23:15:00|177.31|176.01|177.24|175.94|177.4|176.1|177.08|175.78|295
1662852000000|2022-09-10 23:20:00|177.26|175.96|178.48|177.18|178.52|177.22|177.23|175.93|385
1662852300000|2022-09-10 23:25:00|178.49|177.19|178.68|177.38|178.87|177.57|178.06|176.76|406
1662852600000|2022-09-10 23:30:00|178.69|177.39|178.08|176.78|178.77|177.47|177.84|176.54|398
1662852900000|2022-09-10 23:35:00|178.07|176.77|177.45|176.15|178.22|176.92|177.44|176.14|336
1662853200000|2022-09-10 23:40:00|177.44|176.14|176.31|175.01|177.44|176.14|175.89|174.59|423
1662853500000|2022-09-10 23:45:00|176.32|175.02|176.17|174.87|176.78|175.48|176|174.7|347
1662853800000|2022-09-10 23:50:00|176.18|174.88|176.1|174.8|176.36|175.06|175.96|174.66|342
1662854100000|2022-09-10 23:55:00|176.11|174.81|175.49|174.19|176.22|174.92|175.39|174.09|265
1662854400000|2022-09-11 00:00:00|175.5|174.2|175.47|174.17|176.1|174.8|175.47|174.17|319
1662854700000|2022-09-11 00:05:00|175.48|174.18|176.31|175.01|176.65|175.35|175.38|174.08|330
1662855000000|2022-09-11 00:10:00|176.32|175.02|175.82|174.52|176.32|175.02|175.6|174.3|284
1662855300000|2022-09-11 00:15:00|175.81|174.51|175.77|174.47|175.88|174.58|175.71|174.41|178
1662855600000|2022-09-11 00:20:00|175.76|174.46|175.2|173.9|175.84|174.54|175.2|173.9|266
1662855900000|2022-09-11 00:25:00|175.21|173.91|175.69|174.39|175.7|174.4|175.2|173.9|220
1662856200000|2022-09-11 00:30:00|175.64|174.34|175.47|174.17|175.99|174.69|175.37|174.07|218
1662856500000|2022-09-11 00:35:00|175.46|174.16|175.87|174.57|175.95|174.65|175.41|174.11|239
1662856800000|2022-09-11 00:40:00|175.88|174.58|177.55|176.25|178.5|177.2|175.75|174.45|479
1662857100000|2022-09-11 00:45:00|177.54|176.24|179.82|178.52|180.59|179.29|177.53|176.23|491
1662857400000|2022-09-11 00:50:00|179.75|178.45|182.4|181.1|182.59|181.29|179.4|178.1|493
1662857700000|2022-09-11 00:55:00|182.43|181.13|182.56|181.26|184.25|182.95|181.51|180.21|512
1662858000000|2022-09-11 01:00:00|182.45|181.15|181.94|180.64|183.33|182.03|181.55|180.25|493
1662858300000|2022-09-11 01:05:00|181.97|180.67|183.08|181.78|183.63|182.33|181.52|180.22|486
1662858600000|2022-09-11 01:10:00|183.05|181.75|182.3|181|183.19|181.89|182.09|180.79|397
1662858900000|2022-09-11 01:15:00|182.26|180.96|181.24|179.94|182.52|181.22|181.2|179.9|364
1662859200000|2022-09-11 01:20:00|181.29|179.99|180.09|178.79|181.64|180.34|179.75|178.45|444
1662859500000|2022-09-11 01:25:00|180.1|178.8|179.15|177.85|180.13|178.83|179.05|177.75|415
1662859800000|2022-09-11 01:30:00|179.14|177.84|178.66|177.36|179.38|178.08|178.66|177.36|333
1662860100000|2022-09-11 01:35:00|178.67|177.37|178.39|177.09|178.71|177.41|178.13|176.83|355
1662860400000|2022-09-11 01:40:00|178.4|177.1|178.69|177.39|178.72|177.42|178.27|176.97|323
1662860700000|2022-09-11 01:45:00|178.68|177.38|179.49|178.19|179.61|178.31|178.58|177.28|331
1662861000000|2022-09-11 01:50:00|179.5|178.2|177.83|176.53|179.54|178.24|177.57|176.27|352
1662861300000|2022-09-11 01:55:00|177.81|176.51|177.97|176.67|177.99|176.69|177.36|176.06|315
1662861600000|2022-09-11 02:00:00|177.98|176.68|179.38|178.08|179.48|178.18|177.92|176.62|410
1662861900000|2022-09-11 02:05:00|179.4|178.1|179.47|178.17|179.91|178.61|178.92|177.62|375
1662862200000|2022-09-11 02:10:00|179.48|178.18|178.91|177.61|180.24|178.94|178.91|177.61|343
1662862500000|2022-09-11 02:15:00|178.9|177.6|179.25|177.95|179.31|178.01|178.9|177.6|285
1662862800000|2022-09-11 02:20:00|179.26|177.96|178.44|177.14|179.6|178.3|178.43|177.13|217
1662863100000|2022-09-11 02:25:00|178.43|177.13|178.5|177.2|178.82|177.52|177.92|176.62|311
1662863400000|2022-09-11 02:30:00|178.49|177.19|178.56|177.26|178.72|177.42|178.15|176.85|286
1662863700000|2022-09-11 02:35:00|178.55|177.25|177.42|176.12|178.71|177.41|176.83|175.53|336
1662864000000|2022-09-11 02:40:00|177.41|176.11|177.06|175.76|177.54|176.24|176.84|175.54|261
1662864300000|2022-09-11 02:45:00|177.1|175.8|177.74|176.44|178.52|177.22|177.05|175.75|399
1662864600000|2022-09-11 02:50:00|177.77|176.47|177.85|176.55|177.97|176.67|177.49|176.19|273
1662864900000|2022-09-11 02:55:00|177.86|176.56|177.87|176.57|178.05|176.75|177.62|176.32|306
1662865200000|2022-09-11 03:00:00|177.85|176.55|178.46|177.16|178.5|177.2|177.74|176.44|301
1662865500000|2022-09-11 03:05:00|178.47|177.17|178.58|177.28|178.93|177.63|178.43|177.13|359
1662865800000|2022-09-11 03:10:00|178.57|177.27|178.14|176.84|178.57|177.27|178.1|176.8|254
1662866100000|2022-09-11 03:15:00|178.17|176.87|177|175.7|178.23|176.93|176.82|175.52|326
1662866400000|2022-09-11 03:20:00|176.99|175.69|177.3|176|177.36|176.06|176.61|175.31|267
1662866700000|2022-09-11 03:25:00|177.31|176.01|178.26|176.96|178.28|176.98|177.2|175.9|237
1662867000000|2022-09-11 03:30:00|178.25|176.95|178.75|177.45|178.95|177.65|178.25|176.95|295
1662867300000|2022-09-11 03:35:00|178.74|177.44|179.22|177.92|179.43|178.13|178.72|177.42|325
1662867600000|2022-09-11 03:40:00|179.21|177.91|178.5|177.2|179.24|177.94|178.43|177.13|344
1662867900000|2022-09-11 03:45:00|178.48|177.18|179.05|177.75|179.6|178.3|178.43|177.13|448
1662868200000|2022-09-11 03:50:00|179.06|177.76|179.14|177.84|179.41|178.11|178.73|177.43|357
1662868500000|2022-09-11 03:55:00|179.15|177.85|178.64|177.34|179.39|178.09|178.61|177.31|304
1662868800000|2022-09-11 04:00:00|178.65|177.35|177.94|176.64|178.9|177.6|177.65|176.35|320
1662869100000|2022-09-11 04:05:00|177.95|176.65|177.63|176.33|177.98|176.68|177.23|175.93|297
1662869400000|2022-09-11 04:10:00|177.65|176.35|177.98|176.68|178|176.7|177.25|175.95|276
1662869700000|2022-09-11 04:15:00|177.97|176.67|177.87|176.57|178.13|176.83|177.51|176.21|319
1662870000000|2022-09-11 04:20:00|177.88|176.58|178.18|176.88|178.27|176.97|177.68|176.38|299
1662870300000|2022-09-11 04:25:00|178.19|176.89|178.57|177.27|178.73|177.43|178.15|176.85|299
1662870600000|2022-09-11 04:30:00|178.7|177.4|178.74|177.44|179.4|178.1|178.58|177.28|307
1662870900000|2022-09-11 04:35:00|178.73|177.43|178.07|176.77|178.77|177.47|178.04|176.74|275
1662871200000|2022-09-11 04:40:00|178.08|176.78|178.34|177.04|178.56|177.26|178.04|176.74|236
1662871500000|2022-09-11 04:45:00|178.35|177.05|177.55|176.25|178.36|177.06|177.52|176.22|226
1662871800000|2022-09-11 04:50:00|177.54|176.24|177.75|176.45|177.85|176.55|177.34|176.04|278
1662872100000|2022-09-11 04:55:00|177.7|176.4|177.78|176.48|177.86|176.56|177.46|176.16|264
1662872400000|2022-09-11 05:00:00|177.77|176.47|178.12|176.82|178.13|176.83|177.56|176.26|244
1662872700000|2022-09-11 05:05:00|178.13|176.83|178.9|177.6|179.57|178.27|178.12|176.82|355
1662873000000|2022-09-11 05:10:00|178.91|177.61|178.83|177.53|179.17|177.87|178.64|177.34|354
1662873300000|2022-09-11 05:15:00|178.84|177.54|178.55|177.25|178.88|177.58|178.46|177.16|340
1662873600000|2022-09-11 05:20:00|178.53|177.23|178.38|177.08|178.56|177.26|178.02|176.72|278
1662873900000|2022-09-11 05:25:00|178.37|177.07|177.83|176.53|178.49|177.19|177.8|176.5|263
1662874200000|2022-09-11 05:30:00|177.84|176.54|177.47|176.17|177.86|176.56|176.83|175.53|346
1662874500000|2022-09-11 05:35:00|177.48|176.18|177.85|176.55|177.86|176.56|177.22|175.92|242
1662874800000|2022-09-11 05:40:00|177.84|176.54|177.7|176.4|177.85|176.55|177.56|176.26|256
1662875100000|2022-09-11 05:45:00|177.68|176.38|177.47|176.17|177.69|176.39|177.32|176.02|251
1662875400000|2022-09-11 05:50:00|177.48|176.18|177.55|176.25|177.7|176.4|177.33|176.03|260
1662875700000|2022-09-11 05:55:00|177.54|176.24|176.45|175.15|177.54|176.24|176.37|175.07|264
1662876000000|2022-09-11 06:00:00|176.49|175.19|176.84|175.54|176.87|175.57|176.16|174.86|301
1662876300000|2022-09-11 06:05:00|176.83|175.53|177.25|175.95|177.27|175.97|176.66|175.36|254
1662876600000|2022-09-11 06:10:00|177.26|175.96|177.28|175.98|177.37|176.07|176.94|175.64|240
1662876900000|2022-09-11 06:15:00|177.31|176.01|176.59|175.29|177.31|176.01|176.15|174.85|366
1662877200000|2022-09-11 06:20:00|176.58|175.28|175.94|174.64|176.58|175.28|175.45|174.15|341
1662877500000|2022-09-11 06:25:00|175.95|174.65|175.06|173.76|175.96|174.66|174.88|173.58|410
1662877800000|2022-09-11 06:30:00|175.07|173.77|172.61|171.31|175.07|173.77|172.21|170.91|622
1662878100000|2022-09-11 06:35:00|172.69|171.39|172.64|171.34|173.27|171.97|172.4|171.1|494
1662878400000|2022-09-11 06:40:00|172.63|171.33|173.08|171.78|173.1|171.8|172.57|171.27|351
1662878700000|2022-09-11 06:45:00|173.07|171.77|174.15|172.85|174.18|172.88|172.56|171.26|448
1662879000000|2022-09-11 06:50:00|174.17|172.87|174.12|172.82|174.18|172.88|173.73|172.43|279
1662879300000|2022-09-11 06:55:00|174.13|172.83|173.98|172.68|174.17|172.87|173.77|172.47|260
1662879600000|2022-09-11 07:00:00|173.97|172.67|173.97|172.67|174.32|173.02|173.88|172.58|256
1662879900000|2022-09-11 07:05:00|173.95|172.65|174.34|173.04|174.48|173.18|173.95|172.65|234
1662880200000|2022-09-11 07:10:00|174.33|173.03|174.52|173.22|174.56|173.26|174.22|172.92|283
1662880500000|2022-09-11 07:15:00|174.51|173.21|174.89|173.59|174.93|173.63|174.43|173.13|310
1662880800000|2022-09-11 07:20:00|174.87|173.57|174.85|173.55|174.94|173.64|174.73|173.43|195
1662881100000|2022-09-11 07:25:00|174.86|173.56|175.89|174.59|175.96|174.66|174.86|173.56|231
1662881400000|2022-09-11 07:30:00|175.9|174.6|176.18|174.88|176.28|174.98|175.41|174.11|281
1662881700000|2022-09-11 07:35:00|176.17|174.87|176.19|174.89|176.86|175.56|176.13|174.83|288
1662882000000|2022-09-11 07:40:00|176.2|174.9|176.17|174.87|176.33|175.03|175.93|174.63|255
1662882300000|2022-09-11 07:45:00|176.18|174.88|175.82|174.52|176.46|175.16|175.78|174.48|234
1662882600000|2022-09-11 07:50:00|175.83|174.53|175.88|174.58|175.92|174.62|175.54|174.24|252
1662882900000|2022-09-11 07:55:00|175.89|174.59|176.12|174.82|176.14|174.84|175.59|174.29|183
1662883200000|2022-09-11 08:00:00|176.13|174.83|176.46|175.16|176.52|175.22|176.08|174.78|226
1662883500000|2022-09-11 08:05:00|176.45|175.15|176.02|174.72|176.45|175.15|176.02|174.72|170
1662883800000|2022-09-11 08:10:00|176.03|174.73|176.05|174.75|176.33|175.03|175.94|174.64|197
1662884100000|2022-09-11 08:15:00|176.04|174.74|176.82|175.52|176.92|175.62|175.84|174.54|269
1662884400000|2022-09-11 08:20:00|176.81|175.51|176.78|175.48|176.98|175.68|176.45|175.15|356
1662884700000|2022-09-11 08:25:00|176.8|175.5|176.45|175.15|176.83|175.53|176.13|174.83|212
1662885000000|2022-09-11 08:30:00|176.46|175.16|176.63|175.33|176.65|175.35|176.29|174.99|232
1662885300000|2022-09-11 08:35:00|176.64|175.34|176.75|175.45|176.75|175.45|176.44|175.14|150
1662885600000|2022-09-11 08:40:00|176.74|175.44|177.39|176.09|177.48|176.18|176.74|175.44|249
1662885900000|2022-09-11 08:45:00|177.4|176.1|177.84|176.54|177.94|176.64|177.1|175.8|337
1662886200000|2022-09-11 08:50:00|177.83|176.53|177.82|176.52|177.84|176.54|177.62|176.32|270
1662886500000|2022-09-11 08:55:00|177.83|176.53|177.35|176.05|177.85|176.55|177.21|175.91|210
1662886800000|2022-09-11 09:00:00|177.36|176.06|176.45|175.15|177.43|176.13|176.39|175.09|226
1662887100000|2022-09-11 09:05:00|176.46|175.16|176.65|175.35|176.75|175.45|176.15|174.85|283
1662887400000|2022-09-11 09:10:00|176.63|175.33|176.24|174.94|176.86|175.56|176.16|174.86|271
1662887700000|2022-09-11 09:15:00|176.2|174.9|176.05|174.75|176.4|175.1|175.99|174.69|262
1662888000000|2022-09-11 09:20:00|176.06|174.76|175.85|174.55|176.28|174.98|175.72|174.42|270
1662888300000|2022-09-11 09:25:00|175.86|174.56|175.74|174.44|176.04|174.74|175.7|174.4|247
1662888600000|2022-09-11 09:30:00|175.73|174.43|176.31|175.01|176.34|175.04|175.73|174.43|197
1662888900000|2022-09-11 09:35:00|176.32|175.02|176.31|175.01|176.74|175.44|176.3|175|282
1662889200000|2022-09-11 09:40:00|176.33|175.03|176.28|174.98|176.52|175.22|176.24|174.94|222
1662889500000|2022-09-11 09:45:00|176.35|175.05|175.95|174.65|176.47|175.17|175.95|174.65|226
1662889800000|2022-09-11 09:50:00|175.96|174.66|175.86|174.56|176.19|174.89|175.72|174.42|254
1662890100000|2022-09-11 09:55:00|175.87|174.57|175.84|174.54|175.97|174.67|175.53|174.23|297
1662890400000|2022-09-11 10:00:00|175.85|174.55|175.73|174.43|175.92|174.62|175.62|174.32|209
1662890700000|2022-09-11 10:05:00|175.74|174.44|175.63|174.33|175.84|174.54|175.51|174.21|227
1662891000000|2022-09-11 10:10:00|175.62|174.32|175.62|174.32|175.75|174.45|175.52|174.22|259
1662891300000|2022-09-11 10:15:00|175.63|174.33|175.6|174.3|175.77|174.47|175.52|174.22|226
1662891600000|2022-09-11 10:20:00|175.62|174.32|175.4|174.1|175.71|174.41|175.1|173.8|308
1662891900000|2022-09-11 10:25:00|175.41|174.11|175.24|173.94|175.41|174.11|175.17|173.87|269
1662892200000|2022-09-11 10:30:00|175.26|173.96|175.56|174.26|175.78|174.48|175.17|173.87|213
1662892500000|2022-09-11 10:35:00|175.55|174.25|175.03|173.73|175.71|174.41|175.01|173.71|251
1662892800000|2022-09-11 10:40:00|175.04|173.74|175.29|173.99|175.4|174.1|175.03|173.73|299
1662893100000|2022-09-11 10:45:00|175.28|173.98|174.57|173.27|175.37|174.07|174.56|173.26|305
1662893400000|2022-09-11 10:50:00|174.56|173.26|174.56|173.26|174.97|173.67|174.44|173.14|312
1662893700000|2022-09-11 10:55:00|174.55|173.25|174.85|173.55|174.91|173.61|174.47|173.17|292
1662894000000|2022-09-11 11:00:00|174.84|173.54|175.86|174.56|175.86|174.56|174.83|173.53|261
1662894300000|2022-09-11 11:05:00|175.84|174.54|176.59|175.29|176.82|175.52|175.79|174.49|370
1662894600000|2022-09-11 11:10:00|176.58|175.28|176.22|174.92|176.76|175.46|176.09|174.79|338
1662894900000|2022-09-11 11:15:00|176.21|174.91|175.82|174.52|176.34|175.04|175.69|174.39|331
1662895200000|2022-09-11 11:20:00|175.81|174.51|176.17|174.87|176.29|174.99|175.81|174.51|344
1662895500000|2022-09-11 11:25:00|176.23|174.93|176.1|174.8|176.42|175.12|175.81|174.51|288
1662895800000|2022-09-11 11:30:00|176.11|174.81|176.12|174.82|176.46|175.16|176.07|174.77|299
1662896100000|2022-09-11 11:35:00|176.09|174.79|175.92|174.62|176.09|174.79|175.74|174.44|256
1662896400000|2022-09-11 11:40:00|175.93|174.63|175.64|174.34|176|174.7|175.61|174.31|207
1662896700000|2022-09-11 11:45:00|175.63|174.33|175.63|174.33|175.94|174.64|175.6|174.3|179
1662897000000|2022-09-11 11:50:00|175.6|174.3|175.61|174.31|175.93|174.63|175.46|174.16|239
1662897300000|2022-09-11 11:55:00|175.62|174.32|175.61|174.31|175.8|174.5|175.61|174.31|212
1662897600000|2022-09-11 12:00:00|175.6|174.3|174.88|173.58|175.68|174.38|174.73|173.43|336
1662897900000|2022-09-11 12:05:00|174.87|173.57|174.95|173.65|175.27|173.97|174.59|173.29|320
1662898200000|2022-09-11 12:10:00|174.96|173.66|174.28|172.98|175.15|173.85|174.09|172.79|378
1662898500000|2022-09-11 12:15:00|174.27|172.97|173.76|172.46|174.33|173.03|173.47|172.17|410
1662898800000|2022-09-11 12:20:00|173.8|172.5|173.01|171.71|173.89|172.59|172.95|171.65|316
1662899100000|2022-09-11 12:25:00|173.06|171.76|173.88|172.58|173.88|172.58|172.9|171.6|303
1662899400000|2022-09-11 12:30:00|173.87|172.57|174.3|173|174.44|173.14|173.72|172.42|358
1662899700000|2022-09-11 12:35:00|174.45|173.15|174.7|173.4|174.81|173.51|174.36|173.06|379
1662900000000|2022-09-11 12:40:00|174.71|173.41|175.02|173.72|175.06|173.76|174.29|172.99|354
1662900300000|2022-09-11 12:45:00|175.03|173.73|174.21|172.91|175.05|173.75|174.18|172.88|318
1662900600000|2022-09-11 12:50:00|174.22|172.92|174.13|172.83|174.32|173.02|173.99|172.69|214
1662900900000|2022-09-11 12:55:00|174.14|172.84|174.42|173.12|174.63|173.33|174|172.7|208
1662901200000|2022-09-11 13:00:00|174.41|173.11|173.88|172.58|174.44|173.14|173.75|172.45|315
1662901500000|2022-09-11 13:05:00|173.89|172.59|173.41|172.11|174.06|172.76|172.97|171.67|322
1662901800000|2022-09-11 13:10:00|173.48|172.18|173.58|172.28|173.62|172.32|173.3|172|265
1662902100000|2022-09-11 13:15:00|173.57|172.27|173.44|172.14|173.66|172.36|173.43|172.13|275
1662902400000|2022-09-11 13:20:00|173.46|172.16|173.05|171.75|173.49|172.19|172.94|171.64|236
1662902700000|2022-09-11 13:25:00|173.04|171.74|173.15|171.85|173.21|171.91|172.92|171.62|221
1662903000000|2022-09-11 13:30:00|173.14|171.84|173.05|171.75|173.17|171.87|172.33|171.03|280
1662903300000|2022-09-11 13:35:00|173.04|171.74|172.66|171.36|173.15|171.85|172.47|171.17|306
1662903600000|2022-09-11 13:40:00|172.67|171.37|172.65|171.35|172.87|171.57|172.58|171.28|301
1662903900000|2022-09-11 13:45:00|172.64|171.34|172.75|171.45|172.85|171.55|172.63|171.33|231
1662904200000|2022-09-11 13:50:00|172.74|171.44|173.28|171.98|173.32|172.02|172.43|171.13|242
1662904500000|2022-09-11 13:55:00|173.29|171.99|173.34|172.04|173.36|172.06|173.02|171.72|272
1662904800000|2022-09-11 14:00:00|173.31|172.01|173.21|171.91|173.31|172.01|173|171.7|235
1662905100000|2022-09-11 14:05:00|173.22|171.92|173.22|171.92|173.44|172.14|173.1|171.8|246
1662905400000|2022-09-11 14:10:00|173.21|171.91|173.29|171.99|173.34|172.04|173.16|171.86|167
1662905700000|2022-09-11 14:15:00|173.3|172|172.81|171.51|173.3|172|172.68|171.38|250
1662906000000|2022-09-11 14:20:00|172.83|171.53|172.77|171.47|172.91|171.61|172.67|171.37|187
1662906300000|2022-09-11 14:25:00|172.76|171.46|172.34|171.04|172.94|171.64|172.16|170.86|301
1662906600000|2022-09-11 14:30:00|172.33|171.03|172.02|170.72|172.71|171.41|171.07|169.77|393
1662906900000|2022-09-11 14:35:00|172.01|170.71|172.39|171.09|172.47|171.17|171.8|170.5|305
1662907200000|2022-09-11 14:40:00|172.41|171.11|172.41|171.11|172.61|171.31|172.35|171.05|266
1662907500000|2022-09-11 14:45:00|172.4|171.1|172.51|171.21|172.58|171.28|172.29|170.99|220
1662907800000|2022-09-11 14:50:00|172.5|171.2|172.48|171.18|172.55|171.25|172.36|171.06|186
1662908100000|2022-09-11 14:55:00|172.49|171.19|172.43|171.13|172.52|171.22|172.34|171.04|175
1662908400000|2022-09-11 15:00:00|172.42|171.12|172.52|171.22|172.64|171.34|172.32|171.02|218
1662908700000|2022-09-11 15:05:00|172.54|171.24|172.78|171.48|172.87|171.57|172.41|171.11|228
1662909000000|2022-09-11 15:10:00|172.77|171.47|172.92|171.62|172.94|171.64|172.74|171.44|108
1662909300000|2022-09-11 15:15:00|172.93|171.63|173.06|171.76|173.13|171.83|172.86|171.56|285
1662909600000|2022-09-11 15:20:00|173.05|171.75|173.41|172.11|173.41|172.11|173.05|171.75|245
1662909900000|2022-09-11 15:25:00|173.39|172.09|173.65|172.35|173.76|172.46|173.32|172.02|289
1662910200000|2022-09-11 15:30:00|173.66|172.36|173.34|172.04|173.98|172.68|173.23|171.93|414
1662910500000|2022-09-11 15:35:00|173.33|172.03|174.19|172.89|174.28|172.98|173.18|171.88|338
1662910800000|2022-09-11 15:40:00|174.17|172.87|174.24|172.94|174.31|173.01|173.85|172.55|380
1662911100000|2022-09-11 15:45:00|174.26|172.96|174.05|172.75|174.27|172.97|173.92|172.62|294
1662911400000|2022-09-11 15:50:00|174.06|172.76|174.56|173.26|174.71|173.41|174|172.7|282
1662911700000|2022-09-11 15:55:00|174.55|173.25|174.07|172.77|174.58|173.28|174.02|172.72|229
1662912000000|2022-09-11 16:00:00|174.06|172.76|173.95|172.65|174.1|172.8|173.65|172.35|339
1662912300000|2022-09-11 16:05:00|173.97|172.67|173.95|172.65|174|172.7|173.75|172.45|288
1662912600000|2022-09-11 16:10:00|173.94|172.64|173.31|172.01|173.95|172.65|173.13|171.83|320
1662912900000|2022-09-11 16:15:00|173.3|172|172.95|171.65|173.36|172.06|172.9|171.6|304
1662913200000|2022-09-11 16:20:00|172.94|171.64|173.14|171.84|173.28|171.98|172.94|171.64|238
1662913500000|2022-09-11 16:25:00|173.15|171.85|173.17|171.87|173.39|172.09|173.12|171.82|296
1662913800000|2022-09-11 16:30:00|173.14|171.84|173.14|171.84|173.36|172.06|173.11|171.81|284
1662914100000|2022-09-11 16:35:00|173.13|171.83|173.24|171.94|173.29|171.99|172.92|171.62|258
1662914400000|2022-09-11 16:40:00|173.25|171.95|173.34|172.04|173.44|172.14|173.23|171.93|207
1662914700000|2022-09-11 16:45:00|173.33|172.03|173.32|172.02|173.41|172.11|173.26|171.96|201
1662915000000|2022-09-11 16:50:00|173.31|172.01|173.78|172.48|173.78|172.48|173.31|172.01|236
1662915300000|2022-09-11 16:55:00|173.79|172.49|173.94|172.64|174.91|173.61|173.64|172.34|383
1662915600000|2022-09-11 17:00:00|174.06|172.76|174.38|173.08|174.77|173.47|174.06|172.76|278
1662915900000|2022-09-11 17:05:00|174.37|173.07|174.78|173.48|174.8|173.5|174.35|173.05|281
1662916200000|2022-09-11 17:10:00|174.77|173.47|174.92|173.62|175.1|173.8|174.7|173.4|354
1662916500000|2022-09-11 17:15:00|174.93|173.63|174.86|173.56|174.94|173.64|174.5|173.2|342
1662916800000|2022-09-11 17:20:00|174.87|173.57|174.81|173.51|174.9|173.6|174.5|173.2|278
1662917100000|2022-09-11 17:25:00|174.8|173.5|174.96|173.66|174.98|173.68|174.71|173.41|281
1662917400000|2022-09-11 17:30:00|174.95|173.65|174.91|173.61|175.08|173.78|174.52|173.22|382
1662917700000|2022-09-11 17:35:00|174.9|173.6|175.02|173.72|175.17|173.87|174.8|173.5|338
1662918000000|2022-09-11 17:40:00|175.03|173.73|174|172.7|175.03|173.73|173.74|172.44|404
1662918300000|2022-09-11 17:45:00|174.01|172.71|173.64|172.34|174.09|172.79|173.63|172.33|288
1662918600000|2022-09-11 17:50:00|173.59|172.29|173.95|172.65|174|172.7|173.42|172.12|287
1662918900000|2022-09-11 17:55:00|173.94|172.64|173.98|172.68|174.03|172.73|173.85|172.55|259
1662919200000|2022-09-11 18:00:00|173.97|172.67|173.68|172.38|174.17|172.87|173.62|172.32|280
1662919500000|2022-09-11 18:05:00|173.67|172.37|174.18|172.88|174.2|172.9|173.67|172.37|267
1662919800000|2022-09-11 18:10:00|174.17|172.87|174.21|172.91|174.3|173|173.99|172.69|255
1662920100000|2022-09-11 18:15:00|174.2|172.9|174.72|173.42|174.82|173.52|174.15|172.85|273
1662920400000|2022-09-11 18:20:00|174.73|173.43|174.36|173.06|174.83|173.53|174.35|173.05|242
1662920700000|2022-09-11 18:25:00|174.38|173.08|174.34|173.04|174.66|173.36|174.25|172.95|242
1662921000000|2022-09-11 18:30:00|174.33|173.03|174.24|172.94|174.33|173.03|174.03|172.73|138
1662921300000|2022-09-11 18:35:00|174.23|172.93|174.46|173.16|174.5|173.2|174.12|172.82|211
1662921600000|2022-09-11 18:40:00|174.47|173.17|174.44|173.14|174.56|173.26|174.17|172.87|237
1662921900000|2022-09-11 18:45:00|174.43|173.13|174.35|173.05|174.47|173.17|174.14|172.84|237
1662922200000|2022-09-11 18:50:00|174.34|173.04|174.23|172.93|174.56|173.26|174.23|172.93|228
1662922500000|2022-09-11 18:55:00|174.22|172.92|173.29|171.99|174.26|172.96|173.15|171.85|320
1662922800000|2022-09-11 19:00:00|173.3|172|173.16|171.86|173.66|172.36|172.96|171.66|330
1662923100000|2022-09-11 19:05:00|173.15|171.85|173.39|172.09|173.48|172.18|173.11|171.81|245
1662923400000|2022-09-11 19:10:00|173.41|172.11|173.49|172.19|173.56|172.26|173.3|172|270
1662923700000|2022-09-11 19:15:00|173.5|172.2|173.54|172.24|173.6|172.3|173.22|171.92|245
1662924000000|2022-09-11 19:20:00|173.53|172.23|173.63|172.33|173.63|172.33|173.36|172.06|187
1662924300000|2022-09-11 19:25:00|173.64|172.34|173.42|172.12|173.65|172.35|173.41|172.11|176
1662924600000|2022-09-11 19:30:00|173.41|172.11|172.94|171.64|173.62|172.32|172.93|171.63|189
1662924900000|2022-09-11 19:35:00|172.95|171.65|173.24|171.94|173.3|172|172.94|171.64|155
1662925200000|2022-09-11 19:40:00|173.23|171.93|172.94|171.64|173.24|171.94|172.63|171.33|194
1662925500000|2022-09-11 19:45:00|172.93|171.63|172.43|171.13|173|171.7|172.19|170.89|191
1662925800000|2022-09-11 19:50:00|172.42|171.12|172.41|171.11|172.71|171.41|172.31|171.01|210
1662926100000|2022-09-11 19:55:00|172.42|171.12|172.61|171.31|172.75|171.45|172.41|171.11|219
1662926400000|2022-09-11 20:00:00|172.6|171.3|172.72|171.42|172.74|171.44|172.42|171.12|250
1662926700000|2022-09-11 20:05:00|172.7|171.4|172.93|171.63|172.93|171.63|172.63|171.33|203
1662927000000|2022-09-11 20:10:00|172.92|171.62|172.54|171.24|172.95|171.65|172.54|171.24|214
1662927300000|2022-09-11 20:15:00|172.53|171.23|171.74|170.44|172.65|171.35|171.69|170.39|259
1662927600000|2022-09-11 20:20:00|171.73|170.43|172.62|171.32|172.76|171.46|171.72|170.42|285
1662927900000|2022-09-11 20:25:00|172.63|171.33|172.87|171.57|173.15|171.85|172.61|171.31|260
1662928200000|2022-09-11 20:30:00|172.85|171.55|172.32|171.02|172.96|171.66|172.31|171.01|253
1662928500000|2022-09-11 20:35:00|172.31|171.01|171.53|170.23|172.34|171.04|170.93|169.63|398
1662928800000|2022-09-11 20:40:00|171.57|170.27|171.92|170.62|172.04|170.74|171.52|170.22|218
1662929100000|2022-09-11 20:45:00|171.95|170.65|171.83|170.53|171.97|170.67|171.62|170.32|224
1662929400000|2022-09-11 20:50:00|171.82|170.52|171.88|170.58|171.88|170.58|171.52|170.22|219
1662929700000|2022-09-11 20:55:00|171.87|170.57|172.56|171.26|172.68|171.38|171.87|170.57|336
1662930000000|2022-09-11 21:00:00|172.52|171.22|172.47|171.17|172.55|171.25|172.1|170.8|325
1662930300000|2022-09-11 21:05:00|172.46|171.16|172.9|171.6|173.19|171.89|172.33|171.03|357
1662930600000|2022-09-11 21:10:00|172.89|171.59|173|171.7|173.01|171.71|172.7|171.4|190
1662930900000|2022-09-11 21:15:00|173.04|171.74|173.21|171.91|173.23|171.93|172.73|171.43|179
1662931200000|2022-09-11 21:20:00|173.19|171.89|172.81|171.51|173.22|171.92|172.7|171.4|111
1662931500000|2022-09-11 21:25:00|172.79|171.49|173.01|171.71|173.02|171.72|172.7|171.4|91
1662931800000|2022-09-11 21:30:00|173|171.7|172.9|171.6|173.01|171.71|172.84|171.54|91
1662932100000|2022-09-11 21:35:00|172.89|171.59|172.96|171.66|173.06|171.76|172.89|171.59|166
1662932400000|2022-09-11 21:40:00|172.95|171.65|172.89|171.59|172.95|171.65|172.67|171.37|106
1662932700000|2022-09-11 21:45:00|172.83|171.53|172.2|170.9|172.9|171.6|172.2|170.9|131
1662933000000|2022-09-11 21:50:00|172.21|170.91|168.99|167.69|172.26|170.96|167.34|166.04|504
1662933300000|2022-09-11 21:55:00|169|167.7|168.96|167.66|169.41|168.11|168.4|167.1|323
1662933600000|2022-09-11 22:00:00|168.97|167.67|170.51|169.21|170.93|169.63|168.95|167.65|465
1662933900000|2022-09-11 22:05:00|170.54|169.24|170.82|169.52|170.89|169.59|170.2|168.9|282
1662934200000|2022-09-11 22:10:00|170.83|169.53|171.56|170.26|171.58|170.28|170.83|169.53|228
1662934500000|2022-09-11 22:15:00|171.57|170.27|171.1|169.8|171.57|170.27|171.05|169.75|207
1662934800000|2022-09-11 22:20:00|171.09|169.79|171.4|170.1|171.4|170.1|171.09|169.79|32